1649376000000|2022-04-08 00:00:00|94678.2|94598.5|94676.4|94588.8|94685|94598.8|94674.6|94581.8|61
1649376010000|2022-04-08 00:00:10|94676.1|94588.6|94681.1|94589.2|94685.2|94589.7|94672.5|94579.7|52
1649376020000|2022-04-08 00:00:20|94681|94589.1|94685.5|94591.9|94694.7|94598.7|94679.1|94589.1|50
1649376030000|2022-04-08 00:00:30|94685.6|94592|94681.6|94589.5|94686|94595.7|94679.1|94587.6|29
1649376040000|2022-04-08 00:00:40|94681.7|94588.6|94675.8|94582.2|94681.7|94590|94670.8|94582|34
1649376050000|2022-04-08 00:00:50|94674.1|94583.2|94674.5|94579.7|94675.1|94586.2|94657.2|94579.1|27
1649376060000|2022-04-08 00:01:00|94671.7|94581.6|94662.1|94576.4|94672.2|94586.4|94661.9|94576.4|43
1649376070000|2022-04-08 00:01:10|94661.7|94576.2|94659.8|94573.8|94674.7|94578.7|94651.1|94567.3|46
1649376080000|2022-04-08 00:01:20|94661.8|94573.7|94657.3|94572.5|94662.5|94574.5|94655.7|94568.7|31
1649376090000|2022-04-08 00:01:30|94657.8|94571.7|94658.3|94571.7|94681.4|94587.4|94657.4|94567.1|51
1649376100000|2022-04-08 00:01:40|94658.4|94571.9|94658.8|94565.4|94664.4|94572|94653.4|94564.1|43
1649376110000|2022-04-08 00:01:50|94657|94567.1|94667.6|94574.9|94668.4|94575.1|94655.5|94566.8|39
1649376120000|2022-04-08 00:02:00|94668.3|94574.4|94664.2|94584.1|94671.7|94584.1|94664.2|94573|36
1649376130000|2022-04-08 00:02:10|94663.4|94586.5|94664.3|94576.4|94667.6|94586.5|94662.6|94576.4|35
1649376140000|2022-04-08 00:02:20|94662.2|94578|94676.9|94581.9|94676.9|94583.7|94658.9|94577.5|43
1649376150000|2022-04-08 00:02:30|94671.8|94586.3|94675.8|94586.8|94680|94588.6|94671.3|94578.4|49
1649376160000|2022-04-08 00:02:40|94676|94586.9|94687.5|94594.7|94690.6|94595.8|94675.7|94586.6|46
1649376170000|2022-04-08 00:02:50|94687.3|94596.7|94689.3|94598.6|94693.9|94599.6|94686.7|94594.6|47
1649376180000|2022-04-08 00:03:00|94689|94598.4|94689.8|94599.5|94700.5|94611.3|94688.5|94596.7|48
1649376190000|2022-04-08 00:03:10|94690.8|94597.4|94706.9|94618.9|94713.1|94618.9|94683.4|94593.2|41
1649376200000|2022-04-08 00:03:20|94721.1|94618.6|94712.6|94621.8|94728.1|94635.6|94710.1|94614.7|58
1649376210000|2022-04-08 00:03:30|94713.5|94622.5|94714.9|94625.6|94719.6|94625.8|94707.3|94612.5|44
1649376220000|2022-04-08 00:03:40|94716.7|94626|94716.4|94627.5|94718.5|94627.5|94713.3|94619.7|24
1649376230000|2022-04-08 00:03:50|94715.6|94628.1|94731|94637.9|94738.6|94643.2|94715.6|94619.7|58
1649376240000|2022-04-08 00:04:00|94729.9|94638.7|94714.6|94624.3|94732.9|94638.7|94706|94616|69
1649376250000|2022-04-08 00:04:10|94717.6|94622|94731.3|94647|94737.6|94647|94717.2|94621.6|62
1649376260000|2022-04-08 00:04:20|94731.9|94646.5|94732.3|94637.6|94745.7|94654.7|94727.8|94637.6|63
1649376270000|2022-04-08 00:04:30|94730.5|94639.8|94722|94633.8|94732.5|94641.1|94720.8|94630.7|57
1649376280000|2022-04-08 00:04:40|94721.2|94634.3|94712.5|94627.9|94722.1|94635.5|94711.9|94624|50
1649376290000|2022-04-08 00:04:50|94713.8|94626.5|94719.3|94618.8|94727.4|94627.1|94704.2|94612.4|71
1649376300000|2022-04-08 00:05:00|94717.7|94619.3|94708.2|94611.6|94722.5|94621.3|94702.8|94609.9|63
1649376310000|2022-04-08 00:05:10|94707.8|94611.8|94689.9|94594.1|94710.6|94611.8|94680|94589.5|63
1649376320000|2022-04-08 00:05:20|94688.7|94594|94689.8|94594.2|94696.1|94597.4|94685.7|94590.2|49
1649376330000|2022-04-08 00:05:30|94688.2|94594.7|94689.3|94591.1|94690.5|94594.7|94680|94586.1|45
1649376340000|2022-04-08 00:05:40|94687.9|94592.3|94695.6|94601|94702.2|94603.1|94681|94584.1|56
1649376350000|2022-04-08 00:05:50|94696.6|94600.6|94692.2|94593.2|94697.3|94606.7|94687.4|94589.7|48
1649376360000|2022-04-08 00:06:00|94692.3|94593.9|94677|94582.4|94695.7|94596.9|94673.2|94579.7|51
1649376370000|2022-04-08 00:06:10|94677.4|94581.8|94673.7|94557.7|94686.7|94584|94664.5|94557.7|33
1649376380000|2022-04-08 00:06:20|94675.5|94559.5|94691.5|94596|94691.5|94596|94660.8|94559.5|56
1649376390000|2022-04-08 00:06:30|94689.1|94596.3|94680.2|94585.4|94699.4|94598.4|94679.2|94585.2|40
1649376400000|2022-04-08 00:06:40|94679.2|94586.6|94681.3|94586.7|94683.5|94588.3|94671.4|94579.1|50
1649376410000|2022-04-08 00:06:50|94681.9|94586.4|94698|94599.7|94703.4|94601.7|94679.9|94586.4|42
1649376420000|2022-04-08 00:07:00|94707.3|94592.5|94698.1|94599.4|94707.3|94603.5|94688.3|94592.5|35
1649376430000|2022-04-08 00:07:10|94698.2|94599.3|94714|94628.3|94729.5|94630.3|94696.2|94599.3|47
1649376440000|2022-04-08 00:07:20|94713.8|94628.1|94720.1|94621.7|94723.5|94629|94711.5|94619.5|37
1649376450000|2022-04-08 00:07:30|94718.7|94623|94713.9|94609.8|94721.6|94625.3|94710|94609.8|34
1649376460000|2022-04-08 00:07:40|94710.5|94612.4|94698.2|94606.5|94710.5|94615.2|94696.3|94601.4|59
1649376470000|2022-04-08 00:07:50|94698.6|94605.6|94700.1|94606.8|94705.9|94607.4|94698.4|94601.4|30
1649376480000|2022-04-08 00:08:00|94700.7|94606.5|94704.2|94604.7|94707.4|94609.8|94700.4|94604.7|59
1649376490000|2022-04-08 00:08:10|94705.2|94605.2|94701.1|94609.9|94707.3|94611.1|94700.3|94605.2|47
1649376500000|2022-04-08 00:08:20|94701|94610.5|94698.8|94611.4|94703.4|94611.4|94698.8|94605.4|46
1649376510000|2022-04-08 00:08:30|94698.7|94611|94712.3|94607.7|94712.3|94613.3|94698.2|94606.3|38
1649376520000|2022-04-08 00:08:40|94709.9|94609.2|94711.2|94610.5|94715.4|94613.2|94707.6|94606.9|37
1649376530000|2022-04-08 00:08:50|94710.5|94610.9|94709.5|94604.6|94714.8|94612.3|94709.3|94604.3|31
1649376540000|2022-04-08 00:09:00|94709.3|94604.8|94705.7|94608.7|94715.3|94615.4|94705|94604.8|49
1649376550000|2022-04-08 00:09:10|94705.6|94609.4|94702|94618.2|94714.4|94618.3|94696.7|94605.9|54
1649376560000|2022-04-08 00:09:20|94702.1|94618.5|94702.3|94607.7|94711.6|94618.6|94697.4|94604.2|59
1649376570000|2022-04-08 00:09:30|94703|94606.9|94705.1|94602.8|94710.7|94609.6|94698.4|94601.1|41
1649376580000|2022-04-08 00:09:40|94704.4|94602.7|94702|94603.2|94705.4|94605.4|94699.8|94601.3|51
1649376590000|2022-04-08 00:09:50|94702.1|94603.6|94692.8|94596.1|94702.4|94604.4|94690.9|94593.2|52
1649376600000|2022-04-08 00:10:00|94691.9|94596.4|94691.7|94595.4|94697|94597.8|94690.8|94590.4|40
1649376610000|2022-04-08 00:10:10|94690|94593.8|94694.5|94596.7|94696.8|94596.7|94689.4|94590.1|46
1649376620000|2022-04-08 00:10:20|94692.9|94597.5|94685.9|94598.8|94696.4|94604.1|94681.9|94595.8|42
1649376630000|2022-04-08 00:10:30|94685.2|94599.4|94691.6|94596.5|94703.3|94600.6|94684.4|94584.3|37
1649376640000|2022-04-08 00:10:40|94691.5|94596.4|94692|94595.5|94695|94596.5|94687.2|94593.8|35
1649376650000|2022-04-08 00:10:50|94693|94594.9|94689.2|94597.3|94694.5|94597.7|94689.2|94594.9|36
1649376660000|2022-04-08 00:11:00|94686.3|94599.8|94673.1|94580.7|94689.4|94599.8|94668.9|94575.3|55
1649376670000|2022-04-08 00:11:10|94678|94579.7|94668|94575.6|94678|94582.7|94666.2|94574.5|47
1649376680000|2022-04-08 00:11:20|94669.5|94576.3|94663.2|94570.1|94670.5|94576.3|94659.7|94570.1|45
1649376690000|2022-04-08 00:11:30|94660.7|94571.4|94665|94567.9|94669.2|94573.8|94660.5|94566.7|34
1649376700000|2022-04-08 00:11:40|94664.8|94567.7|94666.1|94570.9|94668.6|94572.3|94660.1|94566.1|43
1649376710000|2022-04-08 00:11:50|94667.7|94569|94666.4|94569.1|94668.8|94571.5|94661.8|94565|32
1649376720000|2022-04-08 00:12:00|94672.1|94563.2|94659.2|94569.8|94672.1|94573.2|94658|94563.2|42
1649376730000|2022-04-08 00:12:10|94659.8|94569.4|94661.8|94578.7|94671.3|94579.2|94658.2|94567.8|40
1649376740000|2022-04-08 00:12:20|94661.7|94577.9|94663.7|94579.9|94665.8|94580.3|94657.2|94576.9|25
1649376750000|2022-04-08 00:12:30|94664.3|94579.3|94669.5|94571.5|94669.5|94580.3|94662.8|94571.5|33
1649376760000|2022-04-08 00:12:40|94669.6|94571.4|94660.1|94572.8|94669.7|94573.1|94659.5|94568.8|29
1649376770000|2022-04-08 00:12:50|94659.5|94573.3|94659.6|94571.1|94661.6|94573.3|94657.7|94570.9|21
1649376780000|2022-04-08 00:13:00|94658.9|94571.3|94662.7|94573.6|94675.8|94575.6|94656.3|94559.9|56
1649376790000|2022-04-08 00:13:10|94663.7|94573.7|94655.7|94572.9|94668.3|94574|94651.4|94565.3|36
1649376800000|2022-04-08 00:13:20|94656.1|94574.7|94664.3|94573.9|94666.7|94574.7|94653.4|94567.7|38
1649376810000|2022-04-08 00:13:30|94664.6|94573.6|94660.7|94572.1|94664.8|94575.7|94660.2|94572|30
1649376820000|2022-04-08 00:13:40|94660.8|94572.2|94672.4|94574.4|94677.2|94580.6|94656.5|94571.6|40
1649376830000|2022-04-08 00:13:50|94671.1|94575.9|94671.2|94574.3|94674.9|94576.4|94668.8|94571|36
1649376840000|2022-04-08 00:14:00|94671|94574.5|94666.8|94576.4|94672.4|94578.1|94664.6|94574.5|38
1649376850000|2022-04-08 00:14:10|94666.9|94576.6|94665.8|94580.7|94672.5|94580.7|94665.6|94576.2|33
1649376860000|2022-04-08 00:14:20|94668.7|94577|94679.8|94588.9|94684.1|94589.6|94666.1|94576|35
1649376870000|2022-04-08 00:14:30|94678.1|94589.4|94678.6|94594.2|94686.7|94597.8|94678.1|94587.7|47
1649376880000|2022-04-08 00:14:40|94678.9|94595.4|94681.7|94588.5|94688.9|94597.4|94675|94586.9|39
1649376890000|2022-04-08 00:14:50|94683.3|94588.1|94682.7|94587.5|94687|94591.1|94679.8|94586.7|39
1649376900000|2022-04-08 00:15:00|94684.3|94587.8|94677.9|94595.2|94689.2|94600.3|94672.2|94587.8|53
1649376910000|2022-04-08 00:15:10|94677.6|94594|94694.4|94597.8|94706.5|94606.9|94676.4|94588.5|49
1649376920000|2022-04-08 00:15:20|94693.4|94599|94694.4|94603.2|94701.1|94604.7|94691.7|94596.2|48
1649376930000|2022-04-08 00:15:30|94695|94604.3|94709.3|94602.6|94709.3|94610.3|94691.7|94601|42
1649376940000|2022-04-08 00:15:40|94700.5|94606.8|94692.5|94605.1|94702.8|94607|94690|94597.8|40
1649376950000|2022-04-08 00:15:50|94693.4|94604.1|94697.7|94607.3|94699.9|94608.8|94692.3|94598.6|49
1649376960000|2022-04-08 00:16:00|94698.2|94606.8|94698.9|94612|94702.9|94612|94696.7|94606.8|53
1649376970000|2022-04-08 00:16:10|94700|94609.3|94709|94610.8|94720.7|94616.6|94698.9|94607.2|54
1649376980000|2022-04-08 00:16:20|94708.8|94612.7|94705.8|94616.3|94711.6|94616.8|94701.2|94610.3|37
1649376990000|2022-04-08 00:16:30|94706|94615.8|94705.8|94618.5|94711.4|94618.5|94701.2|94612.4|44
1649377000000|2022-04-08 00:16:40|94705.7|94618.4|94709.9|94616.3|94713.8|94622.4|94704.3|94614.3|57
1649377010000|2022-04-08 00:16:50|94709.5|94616.6|94708.9|94622.7|94714.3|94624.8|94706.1|94616.2|54
1649377020000|2022-04-08 00:17:00|94712|94622.2|94715.9|94626.2|94717.1|94628|94706.1|94619|38
1649377030000|2022-04-08 00:17:10|94716.2|94626.6|94719.5|94622.8|94729|94629.4|94712.7|94618.1|55
1649377040000|2022-04-08 00:17:20|94719.7|94623.5|94713.8|94619.1|94724.7|94623.9|94707.6|94615|62
1649377050000|2022-04-08 00:17:30|94713.9|94618.8|94707.6|94614.6|94713.9|94620.1|94705.7|94611.8|52
1649377060000|2022-04-08 00:17:40|94706.2|94615.4|94710.6|94613.6|94713|94616.9|94700.1|94611.4|35
1649377070000|2022-04-08 00:17:50|94712.2|94612.8|94709.3|94608.2|94715.3|94612.8|94707.4|94607.6|27
1649377080000|2022-04-08 00:18:00|94707.7|94609.2|94702.5|94612.8|94707.8|94615.1|94701.2|94609.1|23
1649377090000|2022-04-08 00:18:10|94701.3|94612.9|94700.1|94606.7|94705.8|94614.4|94697.8|94606.1|33
1649377100000|2022-04-08 00:18:20|94699.8|94608.9|94707.2|94611|94711.5|94611|94697.9|94604.8|32
1649377110000|2022-04-08 00:18:30|94707.3|94610.9|94708.7|94611.8|94711.1|94612|94707.3|94610|25
1649377120000|2022-04-08 00:18:40|94708.9|94612|94709.6|94615.9|94710.8|94618.2|94706.2|94611.6|46
1649377130000|2022-04-08 00:18:50|94709|94616.4|94715.4|94611.3|94718.2|94616.4|94708.6|94610.1|26
1649377140000|2022-04-08 00:19:00|94714.4|94612.3|94717.4|94613.9|94717.4|94614.6|94709.8|94608.5|27
1649377150000|2022-04-08 00:19:10|94717.5|94614|94716.1|94613.9|94718.2|94619.7|94713.6|94613.1|35
1649377160000|2022-04-08 00:19:20|94712.8|94616.4|94709.1|94620.9|94713.3|94620.9|94705.4|94615|27
1649377170000|2022-04-08 00:19:30|94710.1|94621.4|94722.8|94622.7|94725.5|94627.5|94709.9|94615.2|45
1649377180000|2022-04-08 00:19:40|94722.1|94622.4|94721.1|94620.3|94725.4|94623.5|94718.2|94620.3|33
1649377190000|2022-04-08 00:19:50|94720.3|94621.6|94724.7|94623.6|94734.4|94628.3|94720.3|94617.6|50
1649377200000|2022-04-08 00:20:00|94723.9|94623.1|94728.2|94626.3|94728.9|94626.3|94723.5|94620.6|49
1649377210000|2022-04-08 00:20:10|94727.9|94626.7|94728.5|94628.1|94728.5|94629.1|94725.1|94625.8|44
1649377220000|2022-04-08 00:20:20|94728.7|94628|94733.9|94626.2|94735.5|94630.1|94727.5|94621.9|35
1649377230000|2022-04-08 00:20:30|94733.8|94626.1|94733|94624.6|94734|94626.3|94730.1|94621|24
1649377240000|2022-04-08 00:20:40|94732.3|94624.9|94718.8|94612.6|94732.3|94626.1|94712.9|94609.9|39
1649377250000|2022-04-08 00:20:50|94717.1|94613.7|94707|94608.2|94717.1|94617.2|94700.8|94607.4|49
1649377260000|2022-04-08 00:21:00|94707.3|94608.1|94706.4|94609.7|94709.9|94613.3|94701.4|94606.1|37
1649377270000|2022-04-08 00:21:10|94708.4|94608.8|94717.7|94625.3|94720.5|94625.3|94706.7|94608|41
1649377280000|2022-04-08 00:21:20|94718.8|94627|94717.1|94622.5|94725.1|94627|94717.1|94619.3|30
1649377290000|2022-04-08 00:21:30|94716.8|94623.3|94719.8|94620|94722.9|94623.3|94716.6|94619.5|27
1649377300000|2022-04-08 00:21:40|94720.3|94619.7|94723.4|94618.4|94729.5|94620.8|94719.3|94613.9|17
1649377310000|2022-04-08 00:21:50|94724.5|94616.6|94724.1|94624.3|94728.8|94624.3|94718.2|94616.4|27
1649377320000|2022-04-08 00:22:00|94723.5|94622|94714|94613.2|94723.5|94622|94709.7|94606.6|30
1649377330000|2022-04-08 00:22:10|94713.5|94613.9|94709.5|94622.4|94724.3|94622.4|94709.4|94612.4|27
1649377340000|2022-04-08 00:22:20|94717.4|94617.6|94710.4|94619.7|94717.4|94619.9|94709.8|94616.2|40
1649377350000|2022-04-08 00:22:30|94710.3|94619.4|94710.9|94614.8|94712.3|94619.4|94710.3|94614.8|24
1649377360000|2022-04-08 00:22:40|94707.2|94612.9|94697.2|94613.3|94708.9|94616.7|94697.2|94601.4|16
1649377370000|2022-04-08 00:22:50|94697.5|94613.9|94713.7|94624.1|94718.7|94625.1|94697.5|94612.2|31
1649377380000|2022-04-08 00:23:00|94713.9|94623.6|94714.1|94620.8|94716.9|94624|94703.1|94617.3|39
1649377390000|2022-04-08 00:23:10|94714.8|94621.3|94713|94620.6|94714.8|94621.9|94710.4|94618.5|17
1649377400000|2022-04-08 00:23:20|94712.5|94621.2|94699.3|94606.1|94714.2|94621.2|94699.3|94604.2|30
1649377410000|2022-04-08 00:23:30|94699.4|94605.4|94700|94605.3|94705.2|94609.7|94693|94602|47
1649377420000|2022-04-08 00:23:40|94700.9|94604.2|94701.3|94607.1|94704.6|94610|94698.6|94604.2|35
1649377430000|2022-04-08 00:23:50|94701.4|94607.2|94702|94615.9|94707.4|94620.6|94699.2|94607.2|54
1649377440000|2022-04-08 00:24:00|94701.8|94616|94707.5|94612.1|94713.6|94617.8|94701.1|94605.6|50
1649377450000|2022-04-08 00:24:10|94707.3|94611.8|94704|94614.6|94708.2|94615.7|94703.4|94611.8|43
1649377460000|2022-04-08 00:24:20|94704.4|94614.5|94707.2|94608.8|94711.7|94616.3|94700.9|94607.2|41
1649377470000|2022-04-08 00:24:30|94706.3|94609.6|94700.5|94613.8|94707|94614|94700.5|94609.6|36
1649377480000|2022-04-08 00:24:40|94701.9|94613.2|94702.4|94613.2|94704.1|94615.5|94697.2|94612|38
1649377490000|2022-04-08 00:24:50|94701.6|94613.3|94703.9|94610.1|94708.8|94614|94700.9|94607.8|40
1649377500000|2022-04-08 00:25:00|94704|94610.2|94697.5|94607.1|94707.2|94611.8|94695.9|94606.1|47
1649377510000|2022-04-08 00:25:10|94697.3|94607.5|94700.7|94603.7|94700.7|94608.4|94692.8|94603.7|44
1649377520000|2022-04-08 00:25:20|94700.4|94603.4|94696.8|94603.8|94703.6|94605.8|94695.2|94601.3|37
1649377530000|2022-04-08 00:25:30|94697.1|94604.4|94689.1|94605.4|94698.1|94606|94688.3|94602.7|43
1649377540000|2022-04-08 00:25:40|94688.9|94605.3|94698.3|94604.7|94700.8|94607|94688.9|94603.2|34
1649377550000|2022-04-08 00:25:50|94697.2|94605.6|94698.4|94615|94700.4|94615.1|94695|94600.3|38
1649377560000|2022-04-08 00:26:00|94698.7|94615.3|94699.3|94612.4|94701.4|94615.8|94698.2|94610.6|49
1649377570000|2022-04-08 00:26:10|94699.4|94612.6|94695.7|94614.7|94701.3|94614.9|94694.7|94610.5|39
1649377580000|2022-04-08 00:26:20|94695.6|94614.5|94706|94612.6|94709|94619.5|94695.4|94610.8|31
1649377590000|2022-04-08 00:26:30|94705.8|94613.2|94704.8|94614.2|94705.8|94616|94703.3|94613.2|11
1649377600000|2022-04-08 00:26:40|94704.7|94614.4|94705|94614.7|94708.4|94615.4|94703.7|94610.4|27
1649377610000|2022-04-08 00:26:50|94703.9|94615.7|94703.9|94616.6|94706.2|94617.2|94703.7|94613.2|27
1649377620000|2022-04-08 00:27:00|94706|94613.2|94704|94615.7|94706|94617.2|94700.7|94613.2|36
1649377630000|2022-04-08 00:27:10|94704.1|94615.6|94705.1|94617.8|94711.3|94618|94702.8|94614.3|37
1649377640000|2022-04-08 00:27:20|94705.9|94617.2|94711.9|94614.4|94715.9|94619.2|94701.2|94610.8|33
1649377650000|2022-04-08 00:27:30|94714|94612.5|94711.4|94612|94714|94617.8|94703.8|94612|29
1649377660000|2022-04-08 00:27:40|94708.3|94618.8|94707.6|94616.5|94722.5|94626.1|94704.9|94614.4|44
1649377670000|2022-04-08 00:27:50|94707.3|94616.6|94704.6|94618.3|94708.6|94618.3|94702.7|94615|36
1649377680000|2022-04-08 00:28:00|94707|94617.6|94709.9|94621.4|94711|94621.7|94706.5|94615.9|31
1649377690000|2022-04-08 00:28:10|94710.3|94620|94712.5|94613|94716.2|94623|94704.2|94608.9|45
1649377700000|2022-04-08 00:28:20|94713.3|94613.8|94708.9|94615.5|94713.4|94618.3|94707.9|94613.8|40
1649377710000|2022-04-08 00:28:30|94709.9|94614.8|94699.4|94614.8|94709.9|94616.1|94699.4|94612.4|25
1649377720000|2022-04-08 00:28:40|94699.9|94613.9|94693|94604.9|94700.6|94614.2|94684|94602.9|40
1649377730000|2022-04-08 00:28:50|94690.2|94608.1|94697.1|94612.1|94698.1|94612.2|94689.1|94605|43
1649377740000|2022-04-08 00:29:00|94697.2|94612.2|94695.8|94616.5|94701|94617.2|94695.2|94610.9|31
1649377750000|2022-04-08 00:29:10|94695.9|94616|94701.7|94618|94702.3|94618.4|94695.9|94607.7|43
1649377760000|2022-04-08 00:29:20|94702.8|94617.1|94708.9|94619|94710.3|94619|94700.2|94611.4|53
1649377770000|2022-04-08 00:29:30|94708.8|94618.6|94705.5|94615.1|94709.3|94620.2|94703.8|94613.8|47
1649377780000|2022-04-08 00:29:40|94705.2|94613.8|94698.2|94607.5|94705.8|94616.2|94698.2|94606.1|60
1649377790000|2022-04-08 00:29:50|94698.1|94607.4|94694.5|94598.4|94706.9|94607.4|94693|94597.7|62
1649377800000|2022-04-08 00:30:00|94696.8|94597.4|94684.7|94584.3|94697.1|94598.6|94670.7|94574.8|62
1649377810000|2022-04-08 00:30:10|94685|94583.9|94687|94585|94689.1|94587.3|94679.1|94579.3|55
1649377820000|2022-04-08 00:30:20|94688.3|94584.6|94690.5|94583.5|94690.5|94587.1|94685.7|94581.4|41
1649377830000|2022-04-08 00:30:30|94690.4|94583.4|94686|94590.4|94690.4|94594|94684.7|94583.4|49
1649377840000|2022-04-08 00:30:40|94686.5|94589.8|94683|94581.1|94689.8|94590.2|94679.7|94581.1|47
1649377850000|2022-04-08 00:30:50|94684.7|94581|94680.6|94585.5|94692|94588.6|94677.1|94578|45
1649377860000|2022-04-08 00:31:00|94680.8|94585.9|94702.9|94599|94706|94607.5|94680|94585.9|64
1649377870000|2022-04-08 00:31:10|94701.5|94598.1|94693.8|94600.9|94701.5|94607.5|94684.7|94593.3|48
1649377880000|2022-04-08 00:31:20|94693.6|94601.6|94690.3|94597.9|94694.4|94601.7|94688.2|94595.4|54
1649377890000|2022-04-08 00:31:30|94690.8|94597.8|94688.4|94594|94691.4|94598.4|94684.3|94590.5|50
1649377900000|2022-04-08 00:31:40|94688.6|94593.1|94696.2|94594.8|94697.2|94601.8|94684.7|94592.8|44
1649377910000|2022-04-08 00:31:50|94695.9|94595.5|94682.4|94585.9|94700.4|94601.3|94678.9|94583.9|61
1649377920000|2022-04-08 00:32:00|94681.9|94585.6|94674.5|94582.6|94685.6|94586.4|94672.3|94576.1|61
1649377930000|2022-04-08 00:32:10|94674.3|94582.5|94672.1|94582.5|94679|94584.4|94671.5|94579.4|54
1649377940000|2022-04-08 00:32:20|94671.9|94582.3|94671.2|94574.6|94676.6|94583|94667.4|94572|47
1649377950000|2022-04-08 00:32:30|94671.9|94573.9|94684|94582.4|94685|94586|94669.4|94573.2|59
1649377960000|2022-04-08 00:32:40|94683.1|94584.4|94679.5|94583.8|94685.4|94588.7|94677.9|94582|52
1649377970000|2022-04-08 00:32:50|94680.4|94582.6|94673.5|94578.8|94681.7|94584.9|94673.4|94578.5|40
1649377980000|2022-04-08 00:33:00|94673.3|94579.1|94670.8|94575.4|94680.7|94581.9|94667.5|94572.8|46
1649377990000|2022-04-08 00:33:10|94671.9|94574.4|94670.8|94571.6|94673.2|94575.5|94662.4|94568.1|51
1649378000000|2022-04-08 00:33:20|94674.8|94571.8|94662.5|94579.7|94674.8|94583|94658.5|94571.1|43
1649378010000|2022-04-08 00:33:30|94666.2|94575.7|94665.2|94582.1|94666.2|94585.8|94655|94575.7|53
1649378020000|2022-04-08 00:33:40|94665.4|94581.6|94648.6|94570.3|94665.7|94581.6|94641.3|94562.9|69
1649378030000|2022-04-08 00:33:50|94648.4|94571.2|94641.5|94555.4|94652.7|94571.2|94635.6|94553.4|58
1649378040000|2022-04-08 00:34:00|94646.2|94548.7|94642.4|94553.8|94646.2|94563.7|94634|94548.7|44
1649378050000|2022-04-08 00:34:10|94641.6|94554.5|94629.7|94554.8|94644.7|94559.4|94624.7|94542.8|53
1649378060000|2022-04-08 00:34:20|94632.8|94550.4|94631.3|94544.3|94636.6|94554.8|94620.2|94539.3|52
1649378070000|2022-04-08 00:34:30|94631.2|94544.4|94637.3|94549.2|94648.8|94552.8|94625.2|94534.4|49
1649378080000|2022-04-08 00:34:40|94637.8|94550.6|94640.1|94552.4|94646.3|94560.1|94636|94538.3|52
1649378090000|2022-04-08 00:34:50|94640|94553.5|94638.4|94550.2|94645.2|94560.6|94629.8|94546.5|59
1649378100000|2022-04-08 00:35:00|94639.5|94549.2|94629.9|94540|94640.6|94555.1|94621.4|94540|63
1649378110000|2022-04-08 00:35:10|94627.2|94539.7|94627.7|94541.5|94629.5|94555|94617.7|94536.5|52
1649378120000|2022-04-08 00:35:20|94629.3|94541.6|94629.4|94539.9|94639.9|94542.6|94623.4|94529.3|57
1649378130000|2022-04-08 00:35:30|94628.4|94540.6|94628.6|94541.9|94640.1|94547.1|94626.9|94538.8|36
1649378140000|2022-04-08 00:35:40|94622|94545.1|94628.6|94537.2|94631|94545.4|94621.4|94536.3|36
1649378150000|2022-04-08 00:35:50|94625.7|94539.1|94625.9|94538.8|94627.4|94541.7|94623.9|94536.3|44
1649378160000|2022-04-08 00:36:00|94624.8|94537.7|94623.6|94538.5|94630.5|94541.5|94623.6|94534.4|50
1649378170000|2022-04-08 00:36:10|94624|94539.1|94618.8|94548.9|94626|94548.9|94616.5|94533.2|39
1649378180000|2022-04-08 00:36:20|94620.9|94544.6|94635.8|94548.7|94644.6|94555.5|94620.9|94537.8|47
1649378190000|2022-04-08 00:36:30|94634.7|94548.1|94635.6|94549.3|94639.2|94552.2|94634.5|94546.3|36
1649378200000|2022-04-08 00:36:40|94647.7|94532.1|94635.9|94548.4|94647.8|94550.3|94633.6|94532.1|26
1649378210000|2022-04-08 00:36:50|94635.4|94548.5|94636.7|94546.8|94638.7|94550.1|94632.6|94546.7|37
1649378220000|2022-04-08 00:37:00|94635.7|94547.7|94637.9|94553.2|94641.7|94561.5|94624.8|94545.8|43
1649378230000|2022-04-08 00:37:10|94637.5|94551.8|94629.5|94547.6|94639.1|94559|94624.6|94546|42
1649378240000|2022-04-08 00:37:20|94628.7|94549.2|94637.6|94547.5|94644.7|94551|94627.3|94547.1|53
1649378250000|2022-04-08 00:37:30|94636.7|94548.5|94640|94547.4|94640|94549.2|94635.6|94547.4|32
1649378260000|2022-04-08 00:37:40|94645.7|94541.3|94629.8|94542.7|94645.7|94551.5|94624.5|94541.3|39
1649378270000|2022-04-08 00:37:50|94629.7|94542.8|94633|94544.6|94641.3|94544.8|94628.2|94533.6|30
1649378280000|2022-04-08 00:38:00|94632.1|94544.1|94631.3|94544.9|94643.5|94545|94630.4|94527.5|32
1649378290000|2022-04-08 00:38:10|94626.1|94544.8|94632.8|94546.1|94634|94548.6|94626.1|94542.1|35
1649378300000|2022-04-08 00:38:20|94633|94545.7|94632.8|94549|94639.4|94554.7|94625|94545.7|32
1649378310000|2022-04-08 00:38:30|94635|94549.3|94634.1|94547.9|94637.4|94551.6|94630|94545.2|39
1649378320000|2022-04-08 00:38:40|94633.5|94548.4|94634.5|94557.2|94641.4|94560.2|94627.1|94546|49
1649378330000|2022-04-08 00:38:50|94635.4|94556.7|94642.9|94552.9|94649.1|94564|94635.3|94551.2|56
1649378340000|2022-04-08 00:39:00|94641.8|94552.3|94647.5|94553.3|94653.7|94568.4|94636.3|94551.9|57
1649378350000|2022-04-08 00:39:10|94645|94557.3|94645.7|94562.2|94646.6|94568|94635.8|94556.1|55
1649378360000|2022-04-08 00:39:20|94649.8|94556.9|94644.2|94561.8|94655.5|94568.4|94636|94549.3|40
1649378370000|2022-04-08 00:39:30|94644|94562|94641.6|94565.9|94649.2|94571.9|94637|94561.6|48
1649378380000|2022-04-08 00:39:40|94644.2|94566.5|94648.5|94566.2|94660.4|94569.1|94641.3|94548.3|34
1649378390000|2022-04-08 00:39:50|94647.3|94566.3|94665.9|94554.6|94668.4|94580.1|94645.6|94554.6|39
1649378400000|2022-04-08 00:40:00|94653.1|94572.1|94650.9|94571.9|94656.2|94574.5|94643.3|94568.3|36
1649378410000|2022-04-08 00:40:10|94649.2|94577.8|94657.6|94577.5|94676.5|94581.3|94649.2|94560.5|35
1649378420000|2022-04-08 00:40:20|94657.9|94577.6|94665.7|94555.7|94665.7|94578|94651.3|94555.7|30
1649378430000|2022-04-08 00:40:30|94654.4|94573.4|94659.6|94550|94660.2|94573.6|94648|94550|18
1649378440000|2022-04-08 00:40:40|94666.4|94558.9|94648.6|94567.6|94666.4|94568.2|94648.3|94550.5|7
1649378450000|2022-04-08 00:40:50|94650.9|94566.9|94657.9|94576.2|94657.9|94579.7|94644.7|94566.9|38
1649378460000|2022-04-08 00:41:00|94656.5|94577.1|94661.9|94577.9|94663.5|94581.9|94647.7|94573.6|49
1649378470000|2022-04-08 00:41:10|94660.5|94579.2|94657.1|94575.3|94662.4|94580.3|94657|94573.1|40
1649378480000|2022-04-08 00:41:20|94657.8|94575.5|94654.8|94575.5|94658.1|94575.9|94653.8|94574.3|18
1649378490000|2022-04-08 00:41:30|94654.4|94576.2|94660.7|94576.8|94660.9|94578.7|94653.1|94575.7|40
1649378500000|2022-04-08 00:41:40|94659.5|94576.1|94650.3|94571.5|94659.5|94577.4|94650|94567.2|41
1649378510000|2022-04-08 00:41:50|94650.5|94570.4|94660.1|94577.3|94664.7|94579.2|94650.5|94569|41
1649378520000|2022-04-08 00:42:00|94660|94577.1|94664.3|94579.3|94672.5|94581.1|94660|94573.7|37
1649378530000|2022-04-08 00:42:10|94664|94580|94668.7|94582.2|94671.4|94585.2|94662.1|94579|39
1649378540000|2022-04-08 00:42:20|94668.8|94582.3|94663.3|94583.3|94669.4|94583.9|94663.3|94581.4|31
1649378550000|2022-04-08 00:42:30|94664.1|94583|94666|94584|94668.7|94584|94663.5|94582.1|22
1649378560000|2022-04-08 00:42:40|94665.7|94584.4|94671.4|94589.9|94676.5|94589.9|94658.8|94582.9|37
1649378570000|2022-04-08 00:42:50|94671.8|94583.1|94675.2|94592.7|94676.3|94594.3|94664.6|94583.1|49
1649378580000|2022-04-08 00:43:00|94673.1|94593.7|94679|94594.2|94684.9|94600.3|94672.1|94593|44
1649378590000|2022-04-08 00:43:10|94677.1|94594.6|94679.2|94594.1|94679.2|94595.6|94676.2|94594.1|19
1649378600000|2022-04-08 00:43:20|94680.7|94592.3|94675.2|94594.2|94680.7|94594.8|94672.5|94592.3|20
1649378610000|2022-04-08 00:43:30|94675.7|94592.8|94694.9|94594.8|94694.9|94604.7|94675.7|94591.6|26
1649378620000|2022-04-08 00:43:40|94691.7|94597.6|94689.2|94601.6|94692.1|94601.6|94689.2|94596.3|18
1649378630000|2022-04-08 00:43:50|94689.1|94601.5|94689.9|94601|94690.4|94601.6|94688.9|94599.2|19
1649378640000|2022-04-08 00:44:00|94689.7|94600.4|94691.2|94600.9|94695.3|94603.9|94684.6|94596.8|28
1649378650000|2022-04-08 00:44:10|94692|94599.2|94688|94605.5|94695.7|94609.9|94683.4|94599.2|31
1649378660000|2022-04-08 00:44:20|94687.4|94607.2|94690.8|94606.2|94696.6|94608.8|94684|94603.1|20
1649378670000|2022-04-08 00:44:30|94691|94607.1|94682.4|94607.3|94694.3|94608.6|94682.4|94604.6|44
1649378680000|2022-04-08 00:44:40|94683.1|94609.6|94690.6|94607.3|94691.4|94610.1|94683.1|94606.9|27
1649378690000|2022-04-08 00:44:50|94690|94607.7|94699.2|94617.9|94704.5|94619.1|94687.6|94607.4|25
1649378700000|2022-04-08 00:45:00|94699.3|94615.6|94695.3|94614|94708.5|94617.6|94692|94610.9|45
1649378710000|2022-04-08 00:45:10|94695.4|94613.9|94695.1|94614.5|94696.9|94615.1|94693.5|94612.7|44
1649378720000|2022-04-08 00:45:20|94694.9|94614.3|94698.1|94611.6|94698.3|94614.3|94694.2|94611.6|46
1649378730000|2022-04-08 00:45:30|94697.9|94612.3|94691.6|94612.7|94697.9|94613.2|94689.3|94611.4|48
1649378740000|2022-04-08 00:45:40|94691.4|94612.5|94690.5|94614.1|94692.5|94614.3|94690.5|94611.2|53
1649378750000|2022-04-08 00:45:50|94690.6|94614.3|94691|94609.7|94697|94615.6|94686.9|94609.5|46
1649378760000|2022-04-08 00:46:00|94690.9|94610|94698.7|94613.8|94698.8|94615.6|94689.1|94608.7|43
1649378770000|2022-04-08 00:46:10|94698.8|94613.9|94700.2|94615|94701.3|94617.3|94696.1|94613.5|45
1649378780000|2022-04-08 00:46:20|94700.1|94614.7|94704.1|94612.2|94704.3|94615.6|94698.7|94611.2|26
1649378790000|2022-04-08 00:46:30|94704.2|94611.8|94694.1|94608.3|94704.2|94615.9|94688|94606.1|42
1649378800000|2022-04-08 00:46:40|94693.4|94608.7|94696.9|94611.3|94700.8|94612|94693.4|94607.5|27
1649378810000|2022-04-08 00:46:50|94697.4|94610.9|94694.1|94615.1|94697.7|94617.4|94692.4|94610.6|28
1649378820000|2022-04-08 00:47:00|94694.6|94615.6|94704.6|94619.2|94706.5|94621.6|94693.4|94615.1|21
1649378830000|2022-04-08 00:47:10|94706.6|94617.7|94707.2|94613.8|94708.7|94620.3|94699.9|94611.4|25
1649378840000|2022-04-08 00:47:20|94707.3|94613.9|94700.5|94618.6|94707.3|94618.7|94696.3|94613.8|33
1649378850000|2022-04-08 00:47:30|94700.2|94617.9|94701.3|94619.7|94702.1|94619.7|94700.1|94617|15
1649378860000|2022-04-08 00:47:40|94700.9|94619.8|94703|94617.8|94703.6|94620.4|94700.9|94617.6|17
1649378870000|2022-04-08 00:47:50|94691.2|94618.1|94698.6|94626.7|94700.5|94627.7|94691.2|94616.7|24
1649378880000|2022-04-08 00:48:00|94705.9|94622.8|94710|94621.5|94716.9|94622.8|94705.9|94616.6|23
1649378890000|2022-04-08 00:48:10|94711.7|94619.9|94714.2|94640.1|94723.4|94640.4|94705|94618.3|47
1649378900000|2022-04-08 00:48:20|94715.3|94640.3|94722.1|94635.9|94724|94640.3|94714.1|94632.3|26
1649378910000|2022-04-08 00:48:30|94720.7|94637.3|94719.6|94635.7|94725.2|94637.7|94719.6|94634.2|35
1649378920000|2022-04-08 00:48:40|94719.5|94635.8|94708|94633.2|94721.8|94638.2|94708|94631.3|31
1649378930000|2022-04-08 00:48:50|94708.5|94633.7|94711.8|94633.5|94713.7|94634.6|94708.5|94633|15
1649378940000|2022-04-08 00:49:00|94711.2|94635|94712.9|94638.6|94714.6|94638.6|94710.7|94632.4|38
1649378950000|2022-04-08 00:49:10|94713.1|94638.7|94717.4|94639.1|94720.6|94640.2|94713.1|94637.2|33
1649378960000|2022-04-08 00:49:20|94719.2|94639.7|94725.8|94644.5|94726.5|94644.5|94717.7|94636.1|38
1649378970000|2022-04-08 00:49:30|94725.6|94643.8|94729.1|94643.5|94733.5|94644.4|94725.5|94639.9|20
1649378980000|2022-04-08 00:49:40|94728.9|94642.9|94715.9|94636|94730.3|94643.3|94715.3|94634.5|29
1649378990000|2022-04-08 00:49:50|94715.1|94636.3|94720|94633|94721.1|94637.9|94712.7|94632.8|27
1649379000000|2022-04-08 00:50:00|94719.2|94633.2|94709.8|94625.3|94720.6|94636.8|94705.3|94622.6|57
1649379010000|2022-04-08 00:50:10|94708.3|94626.3|94721.1|94627.8|94721.1|94630.5|94703.3|94623|44
1649379020000|2022-04-08 00:50:20|94719.4|94628.2|94714.3|94631.7|94722.5|94636.4|94708.2|94625.7|43
1649379030000|2022-04-08 00:50:30|94714.6|94632|94718.9|94632.6|94720.3|94635.1|94714|94630.9|41
1649379040000|2022-04-08 00:50:40|94718.6|94634.6|94733.5|94642.9|94736.9|94643.9|94718.6|94633.3|48
1649379050000|2022-04-08 00:50:50|94734.6|94641.1|94729.6|94633.5|94737|94641.1|94728.7|94632.8|40
1649379060000|2022-04-08 00:51:00|94732.9|94641.4|94727.4|94635.9|94734|94641.4|94722|94632.5|45
1649379070000|2022-04-08 00:51:10|94726.8|94636.4|94728.8|94633.3|94728.8|94639.7|94723.4|94633.2|40
1649379080000|2022-04-08 00:51:20|94725.5|94633.6|94731.2|94630.9|94731.2|94636.5|94721.8|94627.9|37
1649379090000|2022-04-08 00:51:30|94731.3|94631.5|94722.4|94633.5|94731.3|94637.4|94721.3|94631.2|33
1649379100000|2022-04-08 00:51:40|94723.6|94637.7|94721.9|94629.3|94725.3|94638.8|94721.5|94629.3|34
1649379110000|2022-04-08 00:51:50|94721.7|94629.7|94725.6|94630.6|94726.9|94633.9|94719.2|94628.7|42
1649379120000|2022-04-08 00:52:00|94724.2|94631.4|94721.2|94627.7|94724.2|94633|94716|94626.5|36
1649379130000|2022-04-08 00:52:10|94720.7|94628|94720.5|94629.5|94722.9|94634.6|94716.4|94627.9|14
1649379140000|2022-04-08 00:52:20|94720.3|94628.3|94721.9|94628.6|94725.9|94631.8|94720.3|94627.9|26
1649379150000|2022-04-08 00:52:30|94721.3|94628.5|94721|94630.3|94722.5|94630.5|94721|94628.5|18
1649379160000|2022-04-08 00:52:40|94717.8|94630.8|94720.1|94630.9|94720.3|94631.8|94717.1|94628.7|29
1649379170000|2022-04-08 00:52:50|94720.2|94630.8|94723.6|94632.9|94727.4|94639.5|94717.8|94628.3|33
1649379180000|2022-04-08 00:53:00|94722.9|94634.8|94730.1|94639.6|94732.5|94642.5|94719.8|94629|42
1649379190000|2022-04-08 00:53:10|94730.3|94640.3|94729|94633.7|94731.1|94642.5|94724|94631.4|35
1649379200000|2022-04-08 00:53:20|94731.4|94634.9|94730|94632.6|94731.4|94636.8|94726.6|94632.1|27
1649379210000|2022-04-08 00:53:30|94727.7|94638.9|94726.2|94639|94728.6|94640.2|94723.6|94636.1|30
1649379220000|2022-04-08 00:53:40|94725.9|94639.1|94726.9|94643.5|94727.2|94643.5|94724.2|94635.4|26
1649379230000|2022-04-08 00:53:50|94726.7|94635.6|94733.7|94644.9|94738|94651.8|94722.4|94635.5|48
1649379240000|2022-04-08 00:54:00|94733.6|94645.6|94731.2|94647.6|94735.6|94648.6|94729.1|94640.8|52
1649379250000|2022-04-08 00:54:10|94730.8|94646.8|94720.1|94634.4|94732.8|94648.8|94718.9|94631.3|56
1649379260000|2022-04-08 00:54:20|94720|94639.2|94716.3|94627.1|94724|94639.2|94710.3|94623.8|56
1649379270000|2022-04-08 00:54:30|94716.5|94627.5|94720.1|94617.6|94720.1|94628.1|94712.2|94616.6|59
1649379280000|2022-04-08 00:54:40|94718.6|94618.2|94703.6|94606.2|94718.6|94625.9|94701.4|94603.4|63
1649379290000|2022-04-08 00:54:50|94701.8|94607.3|94692.4|94586.6|94706.7|94611.4|94681.4|94586.6|69
1649379300000|2022-04-08 00:55:00|94692.2|94590.3|94688.1|94598.7|94692.3|94598.7|94674.8|94576.4|76
1649379310000|2022-04-08 00:55:10|94687.9|94597.3|94690.1|94600.6|94697.5|94604.2|94682.5|94583.5|67
1649379320000|2022-04-08 00:55:20|94689.9|94601.6|94690.3|94605.3|94690.8|94605.5|94685.5|94597.2|47
1649379330000|2022-04-08 00:55:30|94690.1|94605.5|94683.6|94594.8|94690.2|94605.5|94683.6|94594.3|50
1649379340000|2022-04-08 00:55:40|94683.7|94594.4|94684.3|94595.9|94688.3|94599.6|94680.8|94591.6|56
1649379350000|2022-04-08 00:55:50|94683.8|94597.3|94675.7|94588.5|94687.5|94597.5|94675.4|94587.2|58
1649379360000|2022-04-08 00:56:00|94675.4|94588.4|94681.1|94597.1|94686.4|94601.9|94675.4|94586.6|63
1649379370000|2022-04-08 00:56:10|94681.7|94596.5|94690.5|94601.3|94693|94604.6|94678.6|94592.4|52
1649379380000|2022-04-08 00:56:20|94690.6|94601.1|94683.5|94598.7|94690.6|94604|94680.7|94588.3|61
1649379390000|2022-04-08 00:56:30|94683.6|94598.8|94684.8|94602|94687.3|94606.4|94682.5|94598.8|43
1649379400000|2022-04-08 00:56:40|94684.4|94602.3|94692.4|94606.2|94695|94609|94684.4|94599.8|43
1649379410000|2022-04-08 00:56:50|94692.2|94605.6|94692.3|94610.6|94694.5|94612.5|94689.6|94604.1|41
1649379420000|2022-04-08 00:57:00|94693.5|94610.7|94695.6|94610.8|94695.6|94612.1|94693.4|94610.1|33
1649379430000|2022-04-08 00:57:10|94695.1|94610.3|94709.8|94619.6|94709.8|94621|94693.9|94608.7|39
1649379440000|2022-04-08 00:57:20|94709.2|94619.7|94712.1|94624.4|94712.1|94624.4|94705.4|94613.7|51
1649379450000|2022-04-08 00:57:30|94710.5|94624.5|94709.9|94622.4|94710.9|94624.9|94707.3|94618.8|35
1649379460000|2022-04-08 00:57:40|94709.1|94621.9|94703.7|94616.6|94711.2|94624.9|94702.4|94615.4|44
1649379470000|2022-04-08 00:57:50|94704.3|94616.5|94701.8|94612.2|94708|94616.5|94700|94606.8|46
1649379480000|2022-04-08 00:58:00|94700.8|94612.4|94694.2|94599.5|94700.9|94615.1|94692.6|94599.4|56
1649379490000|2022-04-08 00:58:10|94693.6|94599.7|94708.9|94614.3|94712.4|94620.1|94689.8|94597.3|44
1649379500000|2022-04-08 00:58:20|94715|94608.8|94716.4|94621.8|94716.8|94627.4|94708.2|94608.8|60
1649379510000|2022-04-08 00:58:30|94716.2|94621.6|94712.1|94624.5|94720.3|94626|94712.1|94618|59
1649379520000|2022-04-08 00:58:40|94712.3|94624.6|94715|94622.9|94716.6|94626.9|94712.2|94620.8|36
1649379530000|2022-04-08 00:58:50|94715.6|94623.5|94713|94623.1|94716.4|94624|94711.8|94620.2|46
1649379540000|2022-04-08 00:59:00|94713.1|94623|94714.4|94626|94717.2|94626.1|94711.6|94620|38
1649379550000|2022-04-08 00:59:10|94714.8|94625.3|94714.3|94628.5|94716.9|94629.2|94707.9|94620.7|52
1649379560000|2022-04-08 00:59:20|94710.8|94631.2|94725|94635.6|94726.5|94635.8|94710.8|94629|38
1649379570000|2022-04-08 00:59:30|94725.2|94635.1|94722|94631.5|94730.1|94635.1|94718.5|94629.8|46
1649379580000|2022-04-08 00:59:40|94720.3|94631.9|94719.8|94631.4|94720.7|94631.9|94717.6|94629.9|31
1649379590000|2022-04-08 00:59:50|94719.3|94631.1|94725|94634.5|94729.5|94637.2|94713.3|94624.2|58
1649379600000|2022-04-08 01:00:00|94725.1|94635.1|94724.8|94639.2|94726.7|94639.8|94718.8|94633.9|38
1649379610000|2022-04-08 01:00:10|94725|94638.2|94741.9|94649.4|94741.9|94652.4|94720|94636.7|45
1649379620000|2022-04-08 01:00:20|94742.9|94648.9|94751.3|94651.9|94760|94658.1|94740.8|94642|56
1649379630000|2022-04-08 01:00:30|94750.6|94653|94746.4|94657.2|94754.8|94658.4|94745|94652.1|61
1649379640000|2022-04-08 01:00:40|94747.3|94657|94746.8|94657.8|94748|94658.4|94741.5|94652.6|49
1649379650000|2022-04-08 01:00:50|94747.7|94656.6|94745.2|94653.8|94747.7|94657.3|94745.2|94653.3|31
1649379660000|2022-04-08 01:01:00|94745.4|94654|94732.9|94651.9|94745.4|94657.6|94732.4|94648.3|56
1649379670000|2022-04-08 01:01:10|94734.3|94650.6|94739.6|94653.2|94740.5|94655.8|94733.5|94644.7|43
1649379680000|2022-04-08 01:01:20|94739.7|94654|94740.7|94655.6|94741|94657.2|94738.3|94653.4|40
1649379690000|2022-04-08 01:01:30|94740.2|94655.9|94744.3|94655.7|94744.3|94656.9|94738.4|94652.9|38
1649379700000|2022-04-08 01:01:40|94744.5|94655.8|94746.5|94660|94749.2|94662.5|94739|94655|37
1649379710000|2022-04-08 01:01:50|94745.9|94659.5|94745.4|94658.8|94750.4|94662.2|94744.9|94657.9|20
1649379720000|2022-04-08 01:02:00|94745.3|94658.5|94744.7|94657.9|94745.3|94660.2|94741.3|94655.5|31
1649379730000|2022-04-08 01:02:10|94743.6|94658.3|94737.8|94653.8|94744.2|94659.1|94735|94648.4|41
1649379740000|2022-04-08 01:02:20|94737.6|94653.6|94736.1|94652.5|94742.4|94654.9|94735.5|94647.6|44
1649379750000|2022-04-08 01:02:30|94735.5|94653.7|94732.9|94653|94736.3|94654.6|94732.9|94651.4|32
1649379760000|2022-04-08 01:02:40|94733|94651|94731.7|94653.4|94734|94653.4|94731.7|94650.1|23
1649379770000|2022-04-08 01:02:50|94730.3|94653.6|94730.9|94651.4|94732.5|94653.6|94730.1|94649.1|28
1649379780000|2022-04-08 01:03:00|94731|94651.5|94727|94644.2|94735.1|94653.5|94727|94644.2|39
1649379790000|2022-04-08 01:03:10|94726|94644.6|94725.9|94644.5|94731.8|94647.5|94724.3|94641.4|52
1649379800000|2022-04-08 01:03:20|94725.4|94644.7|94726.7|94646.3|94727.7|94646.3|94723.4|94641|40
1649379810000|2022-04-08 01:03:30|94727.3|94647.7|94729|94646.5|94730.4|94649.3|94727.3|94646.5|36
1649379820000|2022-04-08 01:03:40|94729.6|94647|94730.5|94647|94730.8|94650.9|94726|94645.8|34
1649379830000|2022-04-08 01:03:50|94731.2|94646.3|94725.5|94647.7|94731.2|94648.2|94725.3|94645.1|23
1649379840000|2022-04-08 01:04:00|94725.3|94647.2|94726.9|94645.8|94730.3|94650.2|94721.5|94645.8|13
1649379850000|2022-04-08 01:04:10|94726.5|94646.1|94729.5|94647.5|94729.5|94649.5|94726.4|94645.7|17
1649379860000|2022-04-08 01:04:20|94729.6|94646.9|94723|94648.7|94729.8|94648.9|94721.4|94645.8|36
1649379870000|2022-04-08 01:04:30|94722.6|94648.3|94726.7|94647.9|94726.7|94649.3|94722.4|94643.1|34
1649379880000|2022-04-08 01:04:40|94727.2|94647.6|94726.5|94647.3|94727.7|94648.4|94725.6|94643|29
1649379890000|2022-04-08 01:04:50|94725.6|94646.3|94727.6|94645.5|94732.2|94647.4|94723.7|94642.4|17
1649379900000|2022-04-08 01:05:00|94727.8|94644.6|94729.9|94641.4|94729.9|94647.9|94724.3|94638.7|54
1649379910000|2022-04-08 01:05:10|94729.7|94641.3|94728.4|94645.8|94730|94645.8|94727.7|94641.3|30
1649379920000|2022-04-08 01:05:20|94728.8|94645|94728.6|94639.6|94729.2|94645.2|94727.7|94639.5|23
1649379930000|2022-04-08 01:05:30|94729|94640.1|94725.9|94637.9|94729|94644.8|94723.1|94636.8|37
1649379940000|2022-04-08 01:05:40|94725.3|94639.6|94726|94642.9|94727.5|94644.7|94722.3|94635.6|41
1649379950000|2022-04-08 01:05:50|94728.8|94647.7|94728.8|94644.6|94742|94649.3|94725.4|94641|34
1649379960000|2022-04-08 01:06:00|94727.2|94645.3|94723.9|94642|94728.4|94645.3|94722.8|94641|41
1649379970000|2022-04-08 01:06:10|94724.6|94642.5|94727.1|94640.6|94727.1|94642.6|94723.8|94640.6|16
1649379980000|2022-04-08 01:06:20|94726.2|94640.4|94726.6|94646|94733|94649.8|94724.5|94640.2|35
1649379990000|2022-04-08 01:06:30|94729.5|94640.8|94725.9|94644.1|94729.5|94646.1|94724.4|94640.3|17
1649380000000|2022-04-08 01:06:40|94726|94643.3|94730|94641.2|94730.2|94643.9|94724.2|94640.9|38
1649380010000|2022-04-08 01:06:50|94729|94640.2|94724.6|94640.1|94729|94641.1|94721.4|94636.5|36
1649380020000|2022-04-08 01:07:00|94724.7|94640.9|94725.1|94640|94727.4|94641|94724.2|94639.2|28
1649380030000|2022-04-08 01:07:10|94725.4|94640.4|94720.9|94639.9|94725.4|94640.8|94720.9|94636.5|31
1649380040000|2022-04-08 01:07:20|94721.2|94639.3|94720.1|94626.9|94724.9|94640.2|94715.7|94626|49
1649380050000|2022-04-08 01:07:30|94720|94628.7|94717.1|94625.7|94720.3|94631|94714.5|94625.1|36
1649380060000|2022-04-08 01:07:40|94716.9|94626.1|94719.9|94635.7|94722.3|94635.9|94716.4|94625.2|49
1649380070000|2022-04-08 01:07:50|94720|94635.8|94721.7|94630.3|94725.7|94635.8|94718.5|94628.3|35
1649380080000|2022-04-08 01:08:00|94722.8|94629.9|94717.8|94628.8|94723.2|94632.5|94714.9|94626.4|30
1649380090000|2022-04-08 01:08:10|94717.9|94628.1|94720.5|94635.9|94721.5|94636.6|94712.6|94627|43
1649380100000|2022-04-08 01:08:20|94719.9|94635.7|94725.9|94638.5|94725.9|94638.6|94719.4|94633.9|45
1649380110000|2022-04-08 01:08:30|94725.2|94638.4|94722.3|94639.1|94726.2|94641.6|94721.7|94638.1|31
1649380120000|2022-04-08 01:08:40|94723.2|94637.9|94724.4|94636.9|94725.7|94638.6|94722.9|94636.3|18
1649380130000|2022-04-08 01:08:50|94724.2|94636.6|94718.1|94633.7|94724.2|94640.4|94716.9|94632.8|34
1649380140000|2022-04-08 01:09:00|94719|94632.2|94715.8|94630.7|94719.2|94636.1|94711.9|94630.7|21
1649380150000|2022-04-08 01:09:10|94712.7|94632.1|94718|94632|94718.7|94636|94712.7|94630.8|21
1649380160000|2022-04-08 01:09:20|94717.6|94633.5|94718.2|94637.4|94719.9|94638.3|94717|94632|29
1649380170000|2022-04-08 01:09:30|94718.7|94637.7|94717.1|94635.9|94720.1|94637.7|94717.1|94635.3|18
1649380180000|2022-04-08 01:09:40|94717.7|94635.8|94724.1|94641.3|94725.3|94643.3|94717|94634.7|36
1649380190000|2022-04-08 01:09:50|94724.4|94641.2|94723.3|94639.6|94725.4|94641.2|94722|94639.4|24
1649380200000|2022-04-08 01:10:00|94722.6|94640.2|94721.2|94640.2|94723|94640.9|94720.8|94638.9|21
1649380210000|2022-04-08 01:10:10|94720.2|94642.5|94722.5|94640.3|94722.7|94642.5|94719.3|94638.1|21
1649380220000|2022-04-08 01:10:20|94722|94640.6|94719.5|94641.4|94722.3|94644.6|94718|94639.4|20
1649380230000|2022-04-08 01:10:30|94718.6|94639.3|94710.8|94634.4|94724.1|94643.6|94710.8|94630.8|36
1649380240000|2022-04-08 01:10:40|94711.8|94633.6|94713.1|94624.9|94716.3|94633.6|94710.4|94624.2|45
1649380250000|2022-04-08 01:10:50|94713.4|94624.6|94716.8|94631.4|94717.9|94634.8|94712.8|94624.6|31
1649380260000|2022-04-08 01:11:00|94716.9|94631.5|94714.9|94634.1|94716.9|94635.4|94713.1|94631.1|40
1649380270000|2022-04-08 01:11:10|94714.7|94633.2|94713.8|94628.3|94716|94640.6|94711.3|94625.7|35
1649380280000|2022-04-08 01:11:20|94713.9|94628|94714.1|94623|94718.3|94638.7|94712.2|94622.8|52
1649380290000|2022-04-08 01:11:30|94714.6|94622.9|94705.9|94623.7|94719.1|94630.1|94705.2|94621.1|58
1649380300000|2022-04-08 01:11:40|94705.5|94626.2|94708.9|94628.2|94710.4|94629.9|94702.2|94621.4|55
1649380310000|2022-04-08 01:11:50|94708.4|94629.1|94720|94639.4|94724.8|94639.4|94708.1|94625.2|42
1649380320000|2022-04-08 01:12:00|94720.4|94637.4|94719.2|94637.4|94722.2|94640.6|94716.7|94635.7|47
1649380330000|2022-04-08 01:12:10|94719|94637.5|94725.9|94641.2|94726|94642.1|94718.6|94637.3|26
1649380340000|2022-04-08 01:12:20|94726.7|94641.3|94730.4|94645.7|94736.5|94649.8|94726.1|94641.3|51
1649380350000|2022-04-08 01:12:30|94730.5|94645.6|94729.1|94643.6|94732.1|94648.8|94728.2|94641.5|44
1649380360000|2022-04-08 01:12:40|94729|94644.5|94723.5|94643|94729.8|94645.6|94723.3|94641.2|26
1649380370000|2022-04-08 01:12:50|94723.6|94643.1|94722.4|94642.2|94725.8|94644|94720|94633|38
1649380380000|2022-04-08 01:13:00|94723.2|94642.6|94719.3|94639.7|94723.2|94643.2|94715.2|94637.9|41
1649380390000|2022-04-08 01:13:10|94719.2|94639.9|94717.2|94635.2|94721.3|94639.9|94714.6|94633.6|38
1649380400000|2022-04-08 01:13:20|94717.1|94635.5|94719.5|94634.3|94720.7|94638.7|94712.8|94629.7|32
1649380410000|2022-04-08 01:13:30|94719.7|94634.4|94715.1|94635.1|94720.1|94639.9|94712.6|94634.4|30
1649380420000|2022-04-08 01:13:40|94715.5|94635.2|94717.6|94637.1|94720.9|94638.1|94708.7|94634.5|37
1649380430000|2022-04-08 01:13:50|94717.7|94637.2|94713.8|94636.4|94717.7|94637.4|94713.8|94634.5|18
1649380440000|2022-04-08 01:14:00|94713.7|94636.3|94720.1|94634.9|94720.3|94636.4|94713.7|94633.6|23
1649380450000|2022-04-08 01:14:10|94717.8|94634.5|94713.4|94638.3|94718.9|94638.7|94712.8|94634.1|19
1649380460000|2022-04-08 01:14:20|94715.1|94637.8|94720.5|94637.5|94724.1|94638.8|94713.4|94626.7|34
1649380470000|2022-04-08 01:14:30|94718.7|94637|94723.6|94636.6|94728.1|94639.7|94714.3|94632.3|38
1649380480000|2022-04-08 01:14:40|94724.3|94636.4|94719.3|94637.5|94724.3|94639.3|94716.6|94635.3|32
1649380490000|2022-04-08 01:14:50|94718.7|94637.4|94731.2|94646.4|94733|94647.6|94718.5|94636.7|52
1649380500000|2022-04-08 01:15:00|94728.9|94647.8|94721.2|94638|94728.9|94647.8|94718.7|94635.1|54
1649380510000|2022-04-08 01:15:10|94723|94636.7|94724.2|94637.4|94725.2|94643.4|94717.9|94635.2|43
1649380520000|2022-04-08 01:15:20|94721.7|94636.6|94715.6|94634|94722.7|94641.3|94715.5|94632.1|52
1649380530000|2022-04-08 01:15:30|94716.4|94633.3|94716.1|94636.4|94719|94638.5|94715.1|94632.4|52
1649380540000|2022-04-08 01:15:40|94716.7|94636.8|94716.1|94634.8|94718.2|94637.6|94715.2|94634.4|48
1649380550000|2022-04-08 01:15:50|94715.8|94635|94709.9|94628.3|94718.3|94635.5|94709.7|94626.4|44
1649380560000|2022-04-08 01:16:00|94709.2|94627.5|94707|94624.1|94714|94633.1|94706|94624.1|32
1649380570000|2022-04-08 01:16:10|94706.6|94624.4|94703.4|94619.2|94707.1|94627.3|94702.7|94618.6|43
1649380580000|2022-04-08 01:16:20|94703|94619.3|94707.9|94622.3|94707.9|94623.9|94701.3|94617.2|49
1649380590000|2022-04-08 01:16:30|94707.1|94623.3|94701|94617.7|94707.5|94623.9|94700|94616.9|40
1649380600000|2022-04-08 01:16:40|94701.4|94617.5|94705.5|94620.9|94711.2|94623.5|94701.2|94616|46
1649380610000|2022-04-08 01:16:50|94707.1|94619.8|94703.7|94619.6|94709.2|94624.8|94703.1|94618.5|41
1649380620000|2022-04-08 01:17:00|94704.1|94619.2|94700.6|94623.3|94706|94623.6|94697.7|94618.3|33
1649380630000|2022-04-08 01:17:10|94700.4|94623.5|94702.5|94622.5|94707.1|94623.9|94699|94618.4|50
1649380640000|2022-04-08 01:17:20|94701.9|94622.2|94697.6|94616.4|94702.2|94625.2|94696.5|94616.1|37
1649380650000|2022-04-08 01:17:30|94696.9|94616.3|94696|94617.4|94698.7|94618|94693.3|94614.8|40
1649380660000|2022-04-08 01:17:40|94695.6|94617.2|94692.3|94610|94700|94617.9|94690.4|94609.5|60
1649380670000|2022-04-08 01:17:50|94692.5|94610.2|94693.8|94611.3|94697.1|94612.1|94692.5|94607.3|37
1649380680000|2022-04-08 01:18:00|94694.1|94611.1|94693.2|94609.7|94694.9|94611.9|94691.9|94608.8|42
1649380690000|2022-04-08 01:18:10|94692.6|94610.3|94700|94617.2|94702.9|94619.3|94692.6|94609|49
1649380700000|2022-04-08 01:18:20|94700.3|94616.5|94710.4|94618.5|94711.1|94621.1|94700.1|94616.2|44
1649380710000|2022-04-08 01:18:30|94710|94618.1|94699.9|94619.9|94710|94620.5|94699.9|94616.5|33
1649380720000|2022-04-08 01:18:40|94700.4|94620.1|94701.8|94617.6|94702.9|94620.1|94700.4|94617.5|26
1649380730000|2022-04-08 01:18:50|94706.3|94618.3|94702.7|94616.8|94706.3|94618.8|94702.7|94616|19
1649380740000|2022-04-08 01:19:00|94702.5|94616.7|94695.4|94618.4|94704.8|94618.6|94695.2|94616.5|20
1649380750000|2022-04-08 01:19:10|94694.9|94618.6|94691.6|94609.5|94707.8|94618.6|94688.5|94604.7|51
1649380760000|2022-04-08 01:19:20|94691.9|94608.2|94691|94609.8|94692|94611|94690.6|94608.1|22
1649380770000|2022-04-08 01:19:30|94690.9|94609.5|94691.1|94611.2|94695.4|94613.8|94689|94608.8|33
1649380780000|2022-04-08 01:19:40|94691.3|94611|94690.3|94610.7|94696.2|94613.8|94688|94607.5|40
1649380790000|2022-04-08 01:19:50|94695.9|94604.7|94694.4|94605.3|94695.9|94612.5|94689.1|94604.7|31
1649380800000|2022-04-08 01:20:00|94688.6|94608.9|94684.9|94595.1|94688.7|94608.9|94683.7|94595.1|41
1649380810000|2022-04-08 01:20:10|94686.3|94595.5|94680.9|94596.2|94687.2|94598.4|94677.9|94592.5|36
1649380820000|2022-04-08 01:20:20|94680.2|94596.6|94681.5|94597.7|94687.6|94600.7|94676.5|94593.7|45
1649380830000|2022-04-08 01:20:30|94681.8|94598.1|94689.8|94608.9|94693.6|94608.9|94681.8|94598.1|41
1649380840000|2022-04-08 01:20:40|94690.3|94608.8|94685.6|94605.6|94695.6|94609.2|94684.9|94604.4|33
1649380850000|2022-04-08 01:20:50|94685.8|94605.2|94689|94601.5|94691.7|94607.5|94682.5|94600|34
1649380860000|2022-04-08 01:21:00|94689.2|94601.7|94680.5|94599.5|94690.3|94607|94679.8|94598.7|39
1649380870000|2022-04-08 01:21:10|94681.3|94598.2|94676.7|94591.5|94681.4|94599.1|94673.5|94590.6|51
1649380880000|2022-04-08 01:21:20|94675.4|94592.4|94676.9|94592.9|94679.6|94594.6|94675.4|94592.1|33
1649380890000|2022-04-08 01:21:30|94676.8|94593|94673.3|94593.6|94677.5|94596|94673.3|94591.3|42
1649380900000|2022-04-08 01:21:40|94675|94590.8|94673.3|94591.8|94675.9|94595.6|94668.2|94588.3|53
1649380910000|2022-04-08 01:21:50|94673.1|94591.6|94678.4|94597|94684.6|94598.9|94666.9|94587.8|39
1649380920000|2022-04-08 01:22:00|94676.5|94597.3|94699.4|94610|94701|94613.8|94676.5|94596.9|52
1649380930000|2022-04-08 01:22:10|94697.1|94610.9|94702.9|94613.9|94707.6|94617|94695.2|94607.9|55
1649380940000|2022-04-08 01:22:20|94702.6|94613.6|94687.6|94609.1|94704.8|94616.4|94687.6|94607.1|52
1649380950000|2022-04-08 01:22:30|94690.8|94610.1|94692.7|94611.1|94698.4|94611.6|94690.8|94608.4|29
1649380960000|2022-04-08 01:22:40|94692.9|94609.8|94692.3|94610.5|94693|94611.3|94688.2|94607.9|47
1649380970000|2022-04-08 01:22:50|94691.9|94610.6|94692.4|94606.5|94693.1|94612|94685.6|94604.8|37
1649380980000|2022-04-08 01:23:00|94693.5|94608.4|94685.7|94607.8|94694.8|94609.9|94685.6|94605.5|37
1649380990000|2022-04-08 01:23:10|94688.2|94606.2|94686.3|94610.2|94689.1|94611.6|94683.2|94606.1|51
1649381000000|2022-04-08 01:23:20|94686.1|94609.3|94687.5|94602.4|94696.7|94611|94686.1|94602.2|37
1649381010000|2022-04-08 01:23:30|94690|94605.6|94691.7|94605.6|94694.4|94607.9|94688.7|94604.6|36
1649381020000|2022-04-08 01:23:40|94691.4|94605.2|94692.5|94607.4|94694.9|94609.2|94688.1|94605.1|32
1649381030000|2022-04-08 01:23:50|94692.4|94607.2|94689.4|94609.3|94692.8|94610|94688.4|94605.8|38
1649381040000|2022-04-08 01:24:00|94689.5|94609.5|94687.2|94610.3|94690|94611.7|94683|94606.8|28
1649381050000|2022-04-08 01:24:10|94687.1|94609.8|94691|94606.3|94691|94609.8|94681.4|94605.5|33
1649381060000|2022-04-08 01:24:20|94690.9|94606.4|94686.6|94602|94691.1|94607.5|94686.1|94602|25
1649381070000|2022-04-08 01:24:30|94686.3|94603.4|94689.7|94609.3|94693|94609.3|94686.3|94603.4|25
1649381080000|2022-04-08 01:24:40|94689.6|94608.9|94689.3|94605.3|94694.4|94612.9|94685.4|94605.3|23
1649381090000|2022-04-08 01:24:50|94689.8|94606.4|94699.5|94613.4|94703.5|94614|94689.8|94605.8|31
1649381100000|2022-04-08 01:25:00|94699|94612.6|94693.1|94612.5|94700.5|94616.9|94692.7|94610.9|34
1649381110000|2022-04-08 01:25:10|94693|94612.4|94699.1|94614.4|94700.2|94618.6|94693|94612.3|37
1649381120000|2022-04-08 01:25:20|94699.5|94613.7|94706.4|94621.7|94710|94624.5|94696.9|94613.3|48
1649381130000|2022-04-08 01:25:30|94705.9|94621.6|94702.1|94617.7|94708.7|94621.6|94698|94617.1|39
1649381140000|2022-04-08 01:25:40|94698.8|94614.6|94706.5|94622.4|94706.5|94622.4|94697.8|94614.6|37
1649381150000|2022-04-08 01:25:50|94705.3|94622.7|94703.1|94621.3|94706.8|94624.3|94702.9|94620.8|45
1649381160000|2022-04-08 01:26:00|94703.6|94620.6|94705.7|94624.1|94705.7|94625.6|94697.6|94620|43
1649381170000|2022-04-08 01:26:10|94707.9|94624.5|94703.6|94624.2|94707.9|94625.8|94699|94619.2|37
1649381180000|2022-04-08 01:26:20|94708.3|94622.1|94711.5|94628.1|94717|94630|94702.5|94619.4|51
1649381190000|2022-04-08 01:26:30|94709.5|94629|94715.8|94628.1|94716.5|94630.2|94706.3|94622.5|48
1649381200000|2022-04-08 01:26:40|94714.4|94628.4|94706.7|94623|94715.8|94630.5|94704.9|94622.7|37
1649381210000|2022-04-08 01:26:50|94706.4|94622.9|94702.9|94622.3|94707.1|94624|94699.8|94618.9|25
1649381220000|2022-04-08 01:27:00|94702.4|94621.8|94712.7|94632.4|94713.2|94633|94698.3|94618.9|30
1649381230000|2022-04-08 01:27:10|94712.4|94633|94716.6|94630.4|94719.6|94633.8|94712.4|94630.4|28
1649381240000|2022-04-08 01:27:20|94716.5|94630.3|94708.7|94626.4|94723.6|94630.4|94708.6|94626.4|18
1649381250000|2022-04-08 01:27:30|94711|94627.1|94716|94635.2|94716.4|94635.7|94709.8|94626.3|28
1649381260000|2022-04-08 01:27:40|94716.3|94635.8|94723|94642.6|94725.6|94642.6|94713.5|94633.9|37
1649381270000|2022-04-08 01:27:50|94724.7|94641.3|94723|94641.7|94729.7|94644.5|94717.8|94637.7|38
1649381280000|2022-04-08 01:28:00|94723.1|94641.8|94723.2|94643.1|94724.4|94643.5|94720.2|94640.8|19
1649381290000|2022-04-08 01:28:10|94723.1|94643|94726.5|94648.2|94729.1|94648.2|94722.8|94642.1|45
1649381300000|2022-04-08 01:28:20|94726.8|94648.3|94728|94646.5|94739.9|94653.6|94722.9|94644.2|54
1649381310000|2022-04-08 01:28:30|94728.4|94647.2|94726|94644|94730.3|94647.4|94723.7|94643.8|42
1649381320000|2022-04-08 01:28:40|94727.8|94643.7|94726.6|94647.6|94728|94648.7|94725.1|94643.7|36
1649381330000|2022-04-08 01:28:50|94726.1|94647.5|94728.5|94646.8|94731.9|94648.6|94726.1|94646.2|43
1649381340000|2022-04-08 01:29:00|94728.7|94646.5|94722.3|94647.7|94728.7|94650.5|94716.9|94642.8|42
1649381350000|2022-04-08 01:29:10|94722.1|94647.8|94724.9|94645.4|94726.6|94647.8|94721.2|94645.2|34
1649381360000|2022-04-08 01:29:20|94725.1|94645.8|94726.3|94647.2|94726.8|94649.1|94716.9|94637.9|36
1649381370000|2022-04-08 01:29:30|94726.4|94646.2|94722.1|94643.8|94726.5|94647.2|94720.5|94643.2|43
1649381380000|2022-04-08 01:29:40|94721.9|94643.6|94721.5|94637|94724.4|94645.4|94715.9|94636.5|36
1649381390000|2022-04-08 01:29:50|94721.7|94636.1|94720.4|94635.4|94721.7|94640.6|94713.7|94631.8|40
1649381400000|2022-04-08 01:30:00|94719|94636|94717.2|94636.3|94721.1|94638.3|94713|94633.7|49
1649381410000|2022-04-08 01:30:10|94716.8|94636.2|94715|94637.3|94716.8|94637.3|94711.6|94633.4|33
1649381420000|2022-04-08 01:30:20|94714.8|94637.7|94715.9|94640.6|94719.4|94640.9|94714.8|94634.8|34
1649381430000|2022-04-08 01:30:30|94716.2|94638.7|94719.5|94644|94720.5|94646.2|94708.4|94635.7|48
1649381440000|2022-04-08 01:30:40|94717.8|94639.6|94721.5|94642.7|94726.6|94648.3|94711.9|94635.4|46
1649381450000|2022-04-08 01:30:50|94723.2|94642.1|94719.6|94640.5|94723.2|94642.4|94714.8|94637.4|43
1649381460000|2022-04-08 01:31:00|94720.2|94639.4|94718.6|94642.2|94724.7|94644.9|94716.7|94637.7|48
1649381470000|2022-04-08 01:31:10|94719|94642|94732.9|94647.3|94735.5|94649.2|94719|94641.9|44
1649381480000|2022-04-08 01:31:20|94731.4|94647.8|94732|94648.9|94739.3|94654.5|94728.1|94647.7|39
1649381490000|2022-04-08 01:31:30|94730.9|94649.3|94732.7|94653.4|94734.8|94654.9|94730|94649.3|30
1649381500000|2022-04-08 01:31:40|94732.4|94654.1|94732.7|94651.1|94735.3|94655.2|94732.1|94649.7|36
1649381510000|2022-04-08 01:31:50|94732.5|94650.9|94715.6|94639.7|94735.9|94656.3|94713.2|94639.7|36
1649381520000|2022-04-08 01:32:00|94713.9|94636.1|94724.2|94642|94725.5|94643.7|94709.4|94634.8|40
1649381530000|2022-04-08 01:32:10|94723.4|94641.3|94724.1|94646.3|94726|94646.3|94722|94640.4|27
1649381540000|2022-04-08 01:32:20|94726.5|94647.1|94727.5|94649.2|94727.9|94650.4|94725|94646.3|23
1649381550000|2022-04-08 01:32:30|94726.5|94648.7|94730.5|94648.8|94730.5|94649|94726.4|94647.4|16
1649381560000|2022-04-08 01:32:40|94733.9|94649.3|94732.5|94648.4|94733.9|94650.7|94732|94648.4|19
1649381570000|2022-04-08 01:32:50|94740.2|94647.2|94732.6|94649.9|94740.4|94652.7|94726.2|94641.2|23
1649381580000|2022-04-08 01:33:00|94732.5|94650.2|94735.7|94652.2|94737.1|94652.9|94732.5|94648.6|24
1649381590000|2022-04-08 01:33:10|94736|94652.5|94725|94642.1|94737.2|94652.5|94721|94639.7|30
1649381600000|2022-04-08 01:33:20|94723|94640.6|94725.2|94644|94726.4|94644.8|94722.1|94640.1|24
1649381610000|2022-04-08 01:33:30|94725.3|94644.2|94722.2|94642.8|94725.5|94644.2|94716.8|94637.3|22
1649381620000|2022-04-08 01:33:40|94721.7|94641.8|94722|94638.8|94727|94650.2|94718.8|94638.8|32
1649381630000|2022-04-08 01:33:50|94721.4|94644.3|94723.4|94645.3|94724.4|94649.7|94718.8|94644.1|40
1649381640000|2022-04-08 01:34:00|94718.3|94645.2|94719.8|94638.7|94721|94645.2|94716.5|94638|23
1649381650000|2022-04-08 01:34:10|94720.1|94641.6|94717.6|94644.5|94726|94644.5|94716.2|94640.6|34
1649381660000|2022-04-08 01:34:20|94717.7|94644.6|94724.7|94635|94724.7|94645.2|94716.8|94635|33
1649381670000|2022-04-08 01:34:30|94723.2|94635.6|94713.8|94639.7|94723.7|94641.1|94708.8|94634|29
1649381680000|2022-04-08 01:34:40|94714.9|94640|94722.3|94640.1|94722.4|94641.2|94711|94633.6|35
1649381690000|2022-04-08 01:34:50|94722.4|94640|94724.4|94641.7|94727.4|94645.4|94717.7|94639.7|40
1649381700000|2022-04-08 01:35:00|94726.3|94642.7|94717.6|94643|94729.2|94646.8|94717.6|94642.1|27
1649381710000|2022-04-08 01:35:10|94716.5|94643.9|94722.7|94644.4|94722.7|94645.4|94715.9|94643.4|21
1649381720000|2022-04-08 01:35:20|94723.6|94644|94723.8|94637.7|94730.4|94644.9|94721.3|94637.5|28
1649381730000|2022-04-08 01:35:30|94725|94636.6|94722.4|94638.4|94725|94642|94720.9|94635.4|10
1649381740000|2022-04-08 01:35:40|94722|94639.3|94715.7|94641.1|94722|94643.4|94715.7|94639.2|21
1649381750000|2022-04-08 01:35:50|94716.3|94640.9|94720.8|94640.6|94723|94642.4|94715.9|94638.3|19
1649381760000|2022-04-08 01:36:00|94720.9|94640.7|94721.6|94640.7|94722.2|94641.6|94720.7|94639.9|25
1649381770000|2022-04-08 01:36:10|94721.8|94640.5|94718.9|94639|94722.2|94641.8|94714.3|94638.8|20
1649381780000|2022-04-08 01:36:20|94719.1|94638.9|94720.8|94644.5|94724.1|94646.9|94716.8|94637.6|31
1649381790000|2022-04-08 01:36:30|94721.3|94644.4|94721.1|94641.6|94723|94645.4|94718.2|94641.1|40
1649381800000|2022-04-08 01:36:40|94720.5|94641.1|94720|94637.9|94721.8|94641.1|94718.8|94636.4|30
1649381810000|2022-04-08 01:36:50|94719.6|94637.8|94720.4|94640.3|94721.5|94640.3|94717.8|94635.5|26
1649381820000|2022-04-08 01:37:00|94719.4|94639.5|94717.4|94638.9|94719.5|94640.2|94717.3|94634.1|26
1649381830000|2022-04-08 01:37:10|94718.4|94639.5|94714.9|94635.1|94725.5|94639.5|94714.7|94634.3|35
1649381840000|2022-04-08 01:37:20|94715|94635|94719.9|94641.6|94721.1|94641.7|94715|94633.9|45
1649381850000|2022-04-08 01:37:30|94720.8|94641.7|94719.5|94638.2|94722|94642.8|94718.4|94637.1|36
1649381860000|2022-04-08 01:37:40|94717.4|94639|94716|94636.4|94718.9|94642.8|94713.9|94636|20
1649381870000|2022-04-08 01:37:50|94715.4|94635.8|94719.9|94636.6|94724.2|94643.2|94715.3|94635.3|39
1649381880000|2022-04-08 01:38:00|94722.2|94636.8|94725.7|94630.2|94726.6|94640.8|94717.2|94630.2|34
1649381890000|2022-04-08 01:38:10|94721.2|94630.3|94723.1|94636.5|94724.7|94638.3|94718.6|94630.3|35
1649381900000|2022-04-08 01:38:20|94722.5|94638.2|94717.2|94635.8|94724.8|94638.8|94717.2|94634.3|29
1649381910000|2022-04-08 01:38:30|94716.8|94635.9|94712.6|94631|94716.9|94637.2|94712.2|94631|15
1649381920000|2022-04-08 01:38:40|94713.9|94632.5|94713.6|94630.1|94714|94633.7|94712.2|94630.1|16
1649381930000|2022-04-08 01:38:50|94713|94631.2|94702.2|94632|94716.6|94638.5|94702.2|94629.8|28
1649381940000|2022-04-08 01:39:00|94703.1|94631.7|94711.9|94636.8|94720.7|94640.2|94703.1|94629.1|43
1649381950000|2022-04-08 01:39:10|94713.2|94638.4|94712.1|94632.3|94713.7|94638.5|94711.3|94632.2|26
1649381960000|2022-04-08 01:39:20|94711.6|94632.2|94713.1|94633|94714.9|94633.9|94711.6|94631.2|21
1649381970000|2022-04-08 01:39:30|94713.3|94633.2|94712.1|94627|94713.9|94636.2|94707|94621.1|43
1649381980000|2022-04-08 01:39:40|94708.8|94627.5|94707.2|94621.5|94712.3|94629.1|94701.7|94615|38
1649381990000|2022-04-08 01:39:50|94707|94621.3|94706.6|94624.8|94707.8|94626.3|94705.7|94621.2|40
1649382000000|2022-04-08 01:40:00|94706.5|94625.8|94705|94618.6|94710.8|94626|94698.5|94615|35
1649382010000|2022-04-08 01:40:10|94703.5|94618.3|94706.3|94618.5|94706.7|94620.7|94702.7|94616.5|18
1649382020000|2022-04-08 01:40:20|94705.5|94618|94700.9|94613.8|94705.5|94620.5|94692.5|94605.6|53
1649382030000|2022-04-08 01:40:30|94703.1|94614|94688.3|94602.4|94703.1|94616.3|94686.9|94599.3|47
1649382040000|2022-04-08 01:40:40|94686.3|94602|94692.5|94610.2|94699.2|94614.4|94686.3|94600.3|51
1649382050000|2022-04-08 01:40:50|94693.4|94608.8|94693.2|94610.5|94696.6|94615.8|94691.7|94608.8|43
1649382060000|2022-04-08 01:41:00|94692.9|94610.6|94689.9|94608.9|94693.5|94612.3|94687.4|94607.2|44
1649382070000|2022-04-08 01:41:10|94689.6|94607.9|94690.7|94612.1|94694.4|94612.7|94688.4|94606.7|43
1649382080000|2022-04-08 01:41:20|94689.2|94614.9|94689.4|94610.5|94694.1|94616.7|94686.2|94607.4|25
1649382090000|2022-04-08 01:41:30|94689.5|94610.6|94681.7|94631.7|94707.3|94633.3|94679.9|94608.3|50
1649382100000|2022-04-08 01:41:40|94695.6|94619.8|94686.4|94612.6|94701.7|94629.8|94679.8|94610.1|58
1649382110000|2022-04-08 01:41:50|94687.4|94612|94688.3|94605|94690.8|94612.7|94686.5|94605|46
1649382120000|2022-04-08 01:42:00|94687.9|94605.1|94689.3|94610.4|94690.9|94610.7|94685.9|94604.9|39
1649382130000|2022-04-08 01:42:10|94690|94610.2|94692.6|94613.5|94696.9|94616.9|94689.2|94609.7|43
1649382140000|2022-04-08 01:42:20|94692.9|94613.6|94689.6|94610.8|94695.9|94613.8|94686.9|94608.9|34
1649382150000|2022-04-08 01:42:30|94690|94610.7|94690.8|94609|94693.6|94610.7|94687.8|94605.4|33
1649382160000|2022-04-08 01:42:40|94701.1|94604.7|94691.1|94606.6|94701.1|94608|94688.6|94604.7|34
1649382170000|2022-04-08 01:42:50|94691.2|94606.5|94688.1|94607.4|94693.6|94609.2|94686|94605.5|30
1649382180000|2022-04-08 01:43:00|94687.6|94606.8|94686.7|94608.6|94687.8|94608.6|94684.6|94606.3|30
1649382190000|2022-04-08 01:43:10|94687.3|94608.7|94689|94603.7|94691.7|94608.7|94685.2|94602|38
1649382200000|2022-04-08 01:43:20|94690|94603.2|94682.5|94598.8|94690|94603.8|94679.8|94597.6|47
1649382210000|2022-04-08 01:43:30|94682.4|94600.1|94678.3|94596.1|94686.8|94600.4|94676.4|94591.8|44
1649382220000|2022-04-08 01:43:40|94678.5|94594.7|94677.1|94593.2|94679.2|94596.2|94677.1|94593.2|40
1649382230000|2022-04-08 01:43:50|94677.9|94592.6|94674.8|94594.8|94678.5|94595.5|94674.6|94592.6|33
1649382240000|2022-04-08 01:44:00|94674.9|94595|94680.6|94599.4|94682|94602.3|94674.2|94594.4|53
1649382250000|2022-04-08 01:44:10|94683.9|94598.2|94682.7|94599.6|94684.4|94600.4|94678.4|94597.5|28
1649382260000|2022-04-08 01:44:20|94683.6|94598.5|94682.4|94598.2|94689|94599|94682.2|94596.5|29
1649382270000|2022-04-08 01:44:30|94682.7|94598|94677.1|94595.8|94684|94599.6|94677|94595.7|21
1649382280000|2022-04-08 01:44:40|94677|94595.7|94676.7|94594.1|94678.3|94596.1|94676|94593.9|26
1649382290000|2022-04-08 01:44:50|94676.5|94594.5|94677|94585.3|94681.4|94595.3|94672.6|94581.1|34
1649382300000|2022-04-08 01:45:00|94676.9|94586.1|94669.4|94587.6|94676.9|94587.8|94664.5|94585.8|32
1649382310000|2022-04-08 01:45:10|94669.9|94587.1|94671.1|94586.2|94671.9|94587.5|94664.4|94585.5|18
1649382320000|2022-04-08 01:45:20|94670.2|94586.6|94666.7|94585.9|94671.5|94586.6|94666.7|94585|20
1649382330000|2022-04-08 01:45:30|94666.8|94586.3|94664.2|94585.1|94671.8|94588.6|94662.1|94583.5|31
1649382340000|2022-04-08 01:45:40|94664|94585.4|94663.9|94586.2|94671.4|94586.3|94662|94581.8|41
1649382350000|2022-04-08 01:45:50|94663.7|94586.1|94662.6|94576.3|94667|94586.1|94662.3|94576.3|43
1649382360000|2022-04-08 01:46:00|94661.5|94575.5|94658.7|94569.7|94664.3|94578.5|94651.4|94569.7|40
1649382370000|2022-04-08 01:46:10|94658.9|94569.4|94662.5|94576.4|94662.5|94576.4|94654.4|94569.4|32
1649382380000|2022-04-08 01:46:20|94663.5|94577.4|94662.8|94577.2|94664.5|94579.5|94658.3|94574.8|34
1649382390000|2022-04-08 01:46:30|94663.7|94576.5|94659|94570.4|94663.7|94576.5|94655|94569.5|36
1649382400000|2022-04-08 01:46:40|94659.2|94570.5|94660.1|94570.1|94661|94573.5|94655.9|94570|34
1649382410000|2022-04-08 01:46:50|94660|94570|94658.9|94574.1|94663.4|94575.1|94651.8|94568.7|41
1649382420000|2022-04-08 01:47:00|94662.3|94573|94662.7|94579.1|94666.4|94579.6|94660.7|94572.8|34
1649382430000|2022-04-08 01:47:10|94662.6|94578.8|94664.9|94580.4|94665.8|94581.3|94659.9|94577.4|20
1649382440000|2022-04-08 01:47:20|94664.6|94580.6|94662.5|94581.4|94664.6|94581.4|94659.3|94579.3|14
1649382450000|2022-04-08 01:47:30|94662.3|94581.6|94651.9|94563.7|94662.8|94581.7|94644.4|94555.9|37
1649382460000|2022-04-08 01:47:40|94652.1|94564|94656.1|94566.6|94659.2|94569.2|94650.6|94561.2|42
1649382470000|2022-04-08 01:47:50|94656.5|94567.3|94659.4|94575|94662.7|94575|94654|94565.7|30
1649382480000|2022-04-08 01:48:00|94665.9|94575.9|94659.9|94568.1|94668.8|94581.8|94657.2|94568.1|63
1649382490000|2022-04-08 01:48:10|94656.4|94567.9|94666.4|94574.9|94669.1|94576.1|94654.1|94565.4|56
1649382500000|2022-04-08 01:48:20|94664.9|94574.8|94664.2|94575.9|94671.3|94577.4|94661.3|94572.6|33
1649382510000|2022-04-08 01:48:30|94664.1|94575.5|94663.2|94576.1|94664.1|94576.3|94660.8|94571.8|31
1649382520000|2022-04-08 01:48:40|94663.4|94575.8|94666|94575.6|94666.9|94576.5|94663.4|94574.6|33
1649382530000|2022-04-08 01:48:50|94665.8|94575.2|94658.8|94577.8|94667.2|94580.7|94658.8|94574.6|52
1649382540000|2022-04-08 01:49:00|94657.1|94577.1|94659.5|94573|94662.7|94577.6|94656.2|94571.2|37
1649382550000|2022-04-08 01:49:10|94661|94572.8|94663|94574.9|94664.7|94577.4|94659.6|94572.8|44
1649382560000|2022-04-08 01:49:20|94662.7|94575.2|94666.3|94577.3|94668.7|94582.2|94658.2|94574.7|41
1649382570000|2022-04-08 01:49:30|94667.3|94579.9|94659.2|94574.4|94667.3|94580.3|94655.1|94573.8|36
1649382580000|2022-04-08 01:49:40|94659.4|94574.8|94652.7|94553.3|94659.4|94578.7|94638.9|94542.8|64
1649382590000|2022-04-08 01:49:50|94652.4|94553.6|94641.9|94555.5|94655.3|94556.2|94641.3|94552.3|43
1649382600000|2022-04-08 01:50:00|94642.4|94555.1|94657.1|94564.7|94662|94568.4|94642.4|94554.1|45
1649382610000|2022-04-08 01:50:10|94653.5|94560|94600.3|94515.1|94653.5|94560|94597.9|94508.8|53
1649382620000|2022-04-08 01:50:20|94601|94515.6|94603.5|94518.4|94615.2|94520.2|94599.3|94510.1|51
1649382630000|2022-04-08 01:50:30|94603.7|94519.1|94604.5|94516.8|94609.5|94520.8|94602.8|94511.2|34
1649382640000|2022-04-08 01:50:40|94604.6|94516.3|94607.6|94518|94608.7|94521.2|94603.5|94513.4|49
1649382650000|2022-04-08 01:50:50|94607.7|94519.1|94604.5|94516.2|94607.7|94520.3|94604.4|94514.4|35
1649382660000|2022-04-08 01:51:00|94605.6|94516.5|94604.7|94514.3|94609|94517.3|94603.3|94511.8|16
1649382670000|2022-04-08 01:51:10|94606.2|94513.7|94602.4|94518.1|94612.6|94522.3|94602.4|94513.2|28
1649382680000|2022-04-08 01:51:20|94601.3|94517.3|94600.9|94516.3|94605.1|94520.2|94600.9|94514.9|23
1649382690000|2022-04-08 01:51:30|94600.8|94516.7|94600.2|94520.1|94600.8|94520.1|94598.2|94516|23
1649382700000|2022-04-08 01:51:40|94598.8|94520.7|94596.8|94514.3|94602.3|94524.6|94591.2|94503.4|57
1649382710000|2022-04-08 01:51:50|94596.9|94514.4|94599.2|94549.2|94610.1|94549.5|94594.1|94513.7|48
1649382720000|2022-04-08 01:52:00|94598.7|94548.7|94603|94528.1|94606|94548.7|94590.4|94528.1|35
1649382730000|2022-04-08 01:52:10|94601.3|94530.6|94595.4|94545.4|94606|94550|94590.1|94530.6|31
1649382740000|2022-04-08 01:52:20|94595.3|94545.3|94592.9|94542.9|94606.7|94545.5|94592.9|94532.8|27
1649382750000|2022-04-08 01:52:30|94592.8|94542.8|94590.8|94540.8|94592.8|94542.8|94590.1|94540.1|19
1649382760000|2022-04-08 01:52:40|94590.6|94540.6|94591.4|94509.3|94601.6|94541.8|94590.4|94503.7|51
1649382770000|2022-04-08 01:52:50|94591.5|94509.4|94595.3|94512.9|94596.7|94513.1|94591.3|94506.5|37
1649382780000|2022-04-08 01:53:00|94598.8|94509.1|94592.8|94513.4|94599.3|94516.8|94592.3|94509.1|43
1649382790000|2022-04-08 01:53:10|94592.9|94513.6|94590.4|94514.8|94597.7|94515.5|94590.4|94506.5|59
1649382800000|2022-04-08 01:53:20|94590.9|94514.9|94590|94510|94593.2|94515.2|94588|94510|32
1649382810000|2022-04-08 01:53:30|94590.7|94510.7|94597.6|94519.3|94603.2|94529.2|94578.5|94509.8|29
1649382820000|2022-04-08 01:53:40|94595.9|94517.4|94596.6|94513.8|94597.4|94518.3|94595|94510.8|31
1649382830000|2022-04-08 01:53:50|94596.7|94513.7|94596.9|94515.5|94600.6|94520.3|94596.6|94512.8|38
1649382840000|2022-04-08 01:54:00|94596.3|94514.5|94601.4|94521.7|94603|94523.1|94595.8|94514.5|40
1649382850000|2022-04-08 01:54:10|94602.2|94520.6|94603.8|94518.9|94612.3|94528.7|94596.9|94514.9|51
1649382860000|2022-04-08 01:54:20|94603.9|94521.2|94599.4|94520.8|94604.8|94522.3|94599.4|94517.7|44
1649382870000|2022-04-08 01:54:30|94599.5|94520.9|94590.5|94514|94600.1|94521.9|94588.7|94509.4|41
1649382880000|2022-04-08 01:54:40|94589.4|94513.2|94590.4|94514.6|94592.5|94514.6|94588.7|94510.9|39
1649382890000|2022-04-08 01:54:50|94589.6|94514.7|94590.5|94515.4|94590.6|94516.1|94586.5|94511.1|26
1649382900000|2022-04-08 01:55:00|94589.8|94515.5|94590.7|94513.6|94595.7|94516.9|94589.1|94508.7|22
1649382910000|2022-04-08 01:55:10|94592|94512.1|94597.3|94521.8|94597.3|94523.8|94592|94512.1|30
1649382920000|2022-04-08 01:55:20|94597.7|94521.2|94600.6|94521.6|94603.3|94521.7|94597.4|94515.8|31
1649382930000|2022-04-08 01:55:30|94599.9|94522.5|94598.3|94522.9|94602.9|94523.2|94596|94518.8|25
1649382940000|2022-04-08 01:55:40|94597.7|94522.6|94601.7|94522.6|94617.6|94528.6|94597.7|94515.2|51
1649382950000|2022-04-08 01:55:50|94601.6|94521.6|94601.5|94515.9|94607.2|94524.5|94599.3|94515.9|28
1649382960000|2022-04-08 01:56:00|94601.3|94515.8|94607.4|94514.1|94607.4|94520.3|94600.4|94514|31
1649382970000|2022-04-08 01:56:10|94607.5|94514.2|94604.6|94522.4|94608.1|94522.5|94602.7|94514.1|25
1649382980000|2022-04-08 01:56:20|94604.8|94522.1|94607.9|94521.7|94609.7|94527.7|94601.9|94516.8|31
1649382990000|2022-04-08 01:56:30|94607.7|94522.1|94605.1|94524.1|94607.7|94530.1|94602.9|94522.1|32
1649383000000|2022-04-08 01:56:40|94606.2|94522|94603.8|94525.1|94608.1|94526.3|94603.8|94521.3|30
1649383010000|2022-04-08 01:56:50|94604.4|94523.7|94604|94524.1|94610.9|94526.9|94601.6|94521.7|31
1649383020000|2022-04-08 01:57:00|94607.2|94520.9|94608.6|94523.4|94612.2|94532.1|94604.2|94520.2|52
1649383030000|2022-04-08 01:57:10|94610.9|94524.7|94609.9|94520.2|94617.2|94527.5|94607.5|94516.3|30
1649383040000|2022-04-08 01:57:20|94610.5|94520.6|94617.9|94525.1|94634.4|94526.3|94589.6|94515.2|36
1649383050000|2022-04-08 01:57:30|94616.4|94524.9|94587.2|94511|94617.8|94532|94587.2|94507.6|55
1649383060000|2022-04-08 01:57:40|94576|94526|94596.6|94511.1|94596.8|94526|94576|94504|20
1649383070000|2022-04-08 01:57:50|94590.7|94516.4|94588.4|94517.1|94595.1|94517.1|94588.4|94512|20
1649383080000|2022-04-08 01:58:00|94591.6|94516.2|94592.5|94515.4|94593|94516.4|94591.5|94510.6|28
1649383090000|2022-04-08 01:58:10|94589.2|94514.9|94589.2|94517|94591.8|94531.2|94578.4|94512|36
1649383100000|2022-04-08 01:58:20|94590|94516.6|94589.3|94514.3|94591.5|94517.7|94588.6|94513.3|31
1649383110000|2022-04-08 01:58:30|94589.2|94514.4|94586.4|94512.6|94594.3|94526|94576|94512.1|26
1649383120000|2022-04-08 01:58:40|94587.2|94513.4|94587.6|94510.6|94588.3|94514.8|94584.8|94507.3|45
1649383130000|2022-04-08 01:58:50|94587.5|94510.5|94575.2|94525.2|94588.2|94525.7|94575.2|94509.3|33
1649383140000|2022-04-08 01:59:00|94583.4|94511.8|94584.8|94512.5|94586.7|94519.8|94569.8|94503.3|41
1649383150000|2022-04-08 01:59:10|94585.4|94513.1|94585.3|94511.2|94592.4|94527.5|94573|94508.4|47
1649383160000|2022-04-08 01:59:20|94585.9|94510.5|94585.1|94513.4|94586.4|94524.2|94572.5|94508.9|37
1649383170000|2022-04-08 01:59:30|94573.9|94523.9|94577.6|94527.6|94592.7|94529.3|94573.9|94512.8|32
1649383180000|2022-04-08 01:59:40|94576.6|94526.6|94590.4|94518.2|94590.9|94530|94576.6|94514.2|31
1649383190000|2022-04-08 01:59:50|94590.2|94518.5|94593.5|94518.2|94597.3|94519.3|94588.8|94514.8|49
1649383200000|2022-04-08 02:00:00|94593.9|94515.6|94585.3|94510.9|94593.9|94530.2|94576.9|94510.7|53
1649383210000|2022-04-08 02:00:10|94585.1|94511.6|94587.5|94511.8|94588|94524.6|94571.8|94509.6|48
1649383220000|2022-04-08 02:00:20|94587.4|94511.7|94588.5|94518.1|94591.5|94518.1|94585.8|94511.3|28
1649383230000|2022-04-08 02:00:30|94588.3|94516.8|94590.8|94517.8|94591.3|94519.5|94587.9|94516.7|29
1649383240000|2022-04-08 02:00:40|94591.5|94517.7|94591.8|94518.5|94591.8|94529.4|94578.8|94513.8|37
1649383250000|2022-04-08 02:00:50|94591.7|94518.4|94581.5|94531.5|94600.3|94531.5|94581.5|94516.3|53
1649383260000|2022-04-08 02:01:00|94591.8|94521.2|94598.7|94523.1|94598.7|94535.3|94581.6|94519.8|44
1649383270000|2022-04-08 02:01:10|94599.4|94523.2|94600.4|94522.6|94604.4|94527.9|94599.3|94522.4|41
1649383280000|2022-04-08 02:01:20|94601.2|94523.4|94602.2|94526.1|94603.6|94539|94587.3|94522.6|41
1649383290000|2022-04-08 02:01:30|94601.7|94527.2|94604.3|94528.7|94608.9|94539.9|94589.9|94524.1|33
1649383300000|2022-04-08 02:01:40|94604.1|94528.8|94600.2|94525.3|94605|94531.1|94594|94522.1|40
1649383310000|2022-04-08 02:01:50|94600.8|94525.1|94603.5|94524.6|94606.4|94528.7|94598|94523.1|41
1649383320000|2022-04-08 02:02:00|94604.8|94524.4|94603.9|94526.5|94606.9|94528.6|94602.9|94522.8|60
1649383330000|2022-04-08 02:02:10|94604|94527|94596|94522|94604|94527|94596|94520.6|51
1649383340000|2022-04-08 02:02:20|94592.6|94522.6|94585.5|94535.5|94595|94536.7|94584.4|94519.3|40
1649383350000|2022-04-08 02:02:30|94586|94536|94596.3|94524|94597.3|94537|94583.7|94521.5|44
1649383360000|2022-04-08 02:02:40|94596.1|94524.3|94585|94535|94596.5|94536.5|94584.8|94524.3|33
1649383370000|2022-04-08 02:02:50|94584.8|94534.8|94593.2|94522.5|94598.8|94536.9|94583.2|94520.9|49
1649383380000|2022-04-08 02:03:00|94593.4|94522.4|94580.7|94530.7|94595.4|94532|94579.7|94517.5|47
1649383390000|2022-04-08 02:03:10|94580.9|94530.9|94584.4|94534.4|94595.3|94534.6|94580.6|94524|34
1649383400000|2022-04-08 02:03:20|94594.7|94524|94584.3|94534.3|94594.7|94534.4|94584|94523.1|21
1649383410000|2022-04-08 02:03:30|94584.4|94534.4|94582.9|94532.9|94596.1|94534.4|94582.2|94521.4|44
1649383420000|2022-04-08 02:03:40|94583.6|94533.6|94581.6|94531.6|94594.8|94534.8|94581.5|94522.4|41
1649383430000|2022-04-08 02:03:50|94581.4|94531.4|94585.7|94535.7|94599|94535.9|94581.1|94522.8|38
1649383440000|2022-04-08 02:04:00|94585.3|94535.3|94594.6|94523.8|94600.9|94535.3|94585.3|94522.3|44
1649383450000|2022-04-08 02:04:10|94594.7|94524.1|94590.3|94516|94598.6|94525.9|94590.3|94514.8|46
1649383460000|2022-04-08 02:04:20|94592|94515.4|94589.8|94518.5|94592|94520.6|94587.5|94514.3|49
1649383470000|2022-04-08 02:04:30|94590.5|94518.8|94594.1|94518.9|94597|94523.8|94589.5|94515.6|42
1649383480000|2022-04-08 02:04:40|94594.2|94519|94591.3|94516|94601|94526.3|94591.3|94514.9|39
1649383490000|2022-04-08 02:04:50|94590.9|94516.2|94593.4|94520.1|94594.5|94520.7|94588.6|94513.4|38
1649383500000|2022-04-08 02:05:00|94591.4|94519.3|94585.4|94513.8|94591.8|94519.5|94585.4|94512.2|49
1649383510000|2022-04-08 02:05:10|94585.3|94513.7|94581.6|94511.4|94588.8|94525.4|94572.4|94510.8|45
1649383520000|2022-04-08 02:05:20|94571.5|94511.6|94575.3|94525.3|94578.7|94528.7|94571.5|94511.6|41
1649383530000|2022-04-08 02:05:30|94575.2|94525.2|94570.2|94520.2|94584.5|94526|94570.2|94507|40
1649383540000|2022-04-08 02:05:40|94570.1|94520.1|94569|94519|94572.1|94522.1|94566.1|94516.1|48
1649383550000|2022-04-08 02:05:50|94568.6|94518.6|94572.1|94522.1|94572.1|94522.1|94568.2|94518.2|22
1649383560000|2022-04-08 02:06:00|94571.9|94521.9|94569.4|94519.4|94579.1|94522|94566|94506.5|51
1649383570000|2022-04-08 02:06:10|94569|94519|94572.3|94522.3|94573.7|94523.7|94569|94519|36
1649383580000|2022-04-08 02:06:20|94572.8|94522.8|94587|94515|94589.8|94524.9|94572.8|94513|31
1649383590000|2022-04-08 02:06:30|94587.5|94514.4|94574.8|94524.8|94589.9|94524.9|94572.4|94512.8|24
1649383600000|2022-04-08 02:06:40|94574.7|94524.7|94577.3|94527.3|94580.2|94530.2|94574.3|94524.3|20
1649383610000|2022-04-08 02:06:50|94577.7|94527.7|94576.9|94526.9|94577.7|94527.7|94576.6|94526.6|19
1649383620000|2022-04-08 02:07:00|94577|94527|94574.7|94524.7|94587.1|94530.1|94574.4|94516.4|41
1649383630000|2022-04-08 02:07:10|94574.9|94524.9|94574.5|94524.5|94579.5|94529.5|94573.8|94523.8|38
1649383640000|2022-04-08 02:07:20|94590.1|94512.4|94581.4|94509.2|94590.5|94524.6|94574.6|94509.1|33
1649383650000|2022-04-08 02:07:30|94582.3|94508.7|94589|94519|94589|94529.4|94573.4|94508.5|30
1649383660000|2022-04-08 02:07:40|94577.8|94527.8|94571.8|94521.8|94577.8|94527.8|94571.8|94521.8|21
1649383670000|2022-04-08 02:07:50|94572.1|94522.1|94572|94522|94572.8|94522.8|94570.9|94520.9|16
1649383680000|2022-04-08 02:08:00|94571.2|94521.2|94572|94522|94581.9|94522.3|94567.6|94503.1|29
1649383690000|2022-04-08 02:08:10|94571.9|94521.9|94573.1|94523.1|94586.4|94526.1|94571.1|94513.6|24
1649383700000|2022-04-08 02:08:20|94572.7|94522.7|94565|94492.9|94576.5|94523|94563.2|94485.1|51
1649383710000|2022-04-08 02:08:30|94564.9|94491.8|94554.2|94504.2|94568.1|94505.2|94553.3|94490.2|39
1649383720000|2022-04-08 02:08:40|94554.3|94504.3|94566.5|94494.3|94566.5|94505.6|94553.1|94490.9|29
1649383730000|2022-04-08 02:08:50|94565.5|94494.7|94559.7|94509.7|94576.5|94513|94556.5|94494.7|37
1649383740000|2022-04-08 02:09:00|94559.6|94509.6|94577.9|94504.4|94581|94510.4|94559.6|94498|35
1649383750000|2022-04-08 02:09:10|94578.3|94503.3|94577.4|94505|94579.6|94505|94575.9|94502.4|35
1649383760000|2022-04-08 02:09:20|94577.5|94504.9|94566.9|94516.9|94578.7|94516.9|94563.9|94504.8|15
1649383770000|2022-04-08 02:09:30|94567.1|94517.1|94568.8|94518.8|94580.7|94520.6|94564.6|94508.6|28
1649383780000|2022-04-08 02:09:40|94568.7|94518.7|94571.6|94521.6|94579.9|94521.6|94567.5|94507.8|37
1649383790000|2022-04-08 02:09:50|94569.4|94519.4|94578.7|94507|94581|94520.6|94567|94507|38
1649383800000|2022-04-08 02:10:00|94568.9|94518.9|94563.8|94513.8|94568.9|94518.9|94563.4|94513.4|35
1649383810000|2022-04-08 02:10:10|94563.7|94513.7|94571.9|94521.9|94571.9|94521.9|94563.2|94513.2|27
1649383820000|2022-04-08 02:10:20|94571.1|94521.1|94581.4|94507.1|94584.1|94523.6|94568.8|94507.1|32
1649383830000|2022-04-08 02:10:30|94579.5|94507.7|94568.4|94518.4|94581|94519.1|94566.2|94507.6|39
1649383840000|2022-04-08 02:10:40|94567.9|94517.9|94569.7|94519.7|94583.3|94525|94567|94506.4|43
1649383850000|2022-04-08 02:10:50|94569.2|94519.2|94571|94521|94583.6|94522.2|94568.4|94504|40
1649383860000|2022-04-08 02:11:00|94571.1|94521.1|94569.7|94519.7|94581.8|94521.2|94569.5|94510.8|29
1649383870000|2022-04-08 02:11:10|94569.6|94519.6|94567.7|94517.7|94569.6|94519.6|94565.8|94515.8|35
1649383880000|2022-04-08 02:11:20|94568.4|94518.4|94570.4|94520.4|94581.5|94522|94566.4|94510.8|46
1649383890000|2022-04-08 02:11:30|94570.6|94520.6|94570.8|94520.8|94581.2|94522.4|94569.1|94511.1|29
1649383900000|2022-04-08 02:11:40|94570.6|94520.6|94583.5|94513|94589.9|94526.8|94570.5|94511.1|25
1649383910000|2022-04-08 02:11:50|94583.1|94512.4|94574.2|94524.2|94586.2|94525.9|94572.3|94510.9|33
1649383920000|2022-04-08 02:12:00|94573.6|94523.6|94575.8|94525.8|94577|94527|94573.3|94523.3|34
1649383930000|2022-04-08 02:12:10|94575.5|94525.5|94578.6|94528.6|94581.1|94531.1|94573.8|94523.8|43
1649383940000|2022-04-08 02:12:20|94579|94529|94574.1|94524.1|94581.5|94531.5|94573.5|94523.5|34
1649383950000|2022-04-08 02:12:30|94574.7|94524.7|94591.2|94517.4|94592.4|94525.9|94573.8|94512.9|25
1649383960000|2022-04-08 02:12:40|94589.8|94518.4|94575.7|94525.7|94590.5|94530.7|94574.7|94513.6|37
1649383970000|2022-04-08 02:12:50|94576.2|94526.2|94578.4|94528.4|94579.2|94529.2|94575|94525|30
1649383980000|2022-04-08 02:13:00|94578.5|94528.5|94594.4|94523.2|94594.7|94534.8|94578.5|94523.2|33
1649383990000|2022-04-08 02:13:10|94594.3|94523.4|94582.5|94532.5|94599.2|94537.1|94581.6|94522.3|40
1649384000000|2022-04-08 02:13:20|94583.8|94533.8|94585.8|94535.8|94587.8|94537.8|94583.8|94533.8|35
1649384010000|2022-04-08 02:13:30|94585.7|94535.7|94586.1|94536.1|94587.9|94537.9|94584.6|94534.6|22
1649384020000|2022-04-08 02:13:40|94585.3|94535.3|94583.9|94533.9|94586.4|94536.4|94583.3|94533.3|35
1649384030000|2022-04-08 02:13:50|94583.8|94533.8|94584.4|94534.4|94584.8|94534.8|94582.8|94532.8|19
1649384040000|2022-04-08 02:14:00|94584.7|94534.7|94586.6|94536.6|94598.4|94537.4|94583.4|94527.2|11
1649384050000|2022-04-08 02:14:10|94586.1|94536.1|94587.7|94537.7|94587.7|94537.7|94583.5|94533.5|19
1649384060000|2022-04-08 02:14:20|94587.3|94537.3|94586.1|94536.1|94587.3|94537.3|94584.5|94534.5|18
1649384070000|2022-04-08 02:14:30|94586.2|94536.2|94585.5|94535.5|94586.3|94536.3|94584.3|94534.3|20
1649384080000|2022-04-08 02:14:40|94585.8|94535.8|94585.4|94535.4|94587.1|94537.1|94585.2|94535.2|20
1649384090000|2022-04-08 02:14:50|94585.5|94535.5|94590.7|94516.2|94591.2|94535.5|94577.3|94516.2|30
1649384100000|2022-04-08 02:15:00|94575.1|94525.1|94576.5|94526.5|94579.9|94529.9|94575.1|94525.1|40
1649384110000|2022-04-08 02:15:10|94578.3|94528.3|94579|94529|94579|94529|94577.5|94527.5|23
1649384120000|2022-04-08 02:15:20|94579.4|94529.4|94574|94524|94579.4|94529.4|94573.3|94523.3|28
1649384130000|2022-04-08 02:15:30|94574.2|94524.2|94578.1|94528.1|94578.6|94528.6|94574.2|94524.2|26
1649384140000|2022-04-08 02:15:40|94577.5|94527.5|94574.2|94524.2|94577.8|94527.8|94572.8|94522.8|36
1649384150000|2022-04-08 02:15:50|94572.7|94522.7|94575.9|94525.9|94586.8|94526.7|94572.4|94516.6|42
1649384160000|2022-04-08 02:16:00|94575.8|94525.8|94576.2|94526.2|94576.5|94526.5|94575.2|94525.2|36
1649384170000|2022-04-08 02:16:10|94575.9|94525.9|94574.2|94524.2|94575.9|94525.9|94573.3|94523.3|23
1649384180000|2022-04-08 02:16:20|94574.4|94524.4|94573.2|94523.2|94574.4|94524.4|94571.9|94521.9|26
1649384190000|2022-04-08 02:16:30|94572.9|94522.9|94574.2|94524.2|94578.7|94528.7|94572.9|94522.9|31
1649384200000|2022-04-08 02:16:40|94573.7|94523.7|94589.9|94517.2|94591.8|94528.9|94573.5|94517.2|34
1649384210000|2022-04-08 02:16:50|94589.8|94517.9|94577.9|94527.9|94591.3|94532.7|94577.9|94517.9|28
1649384220000|2022-04-08 02:17:00|94578.4|94528.4|94577.7|94527.7|94580.3|94530.3|94577.6|94527.6|20
1649384230000|2022-04-08 02:17:10|94577.9|94527.9|94578|94528|94580.1|94530.1|94575.3|94525.3|33
1649384240000|2022-04-08 02:17:20|94577.5|94527.5|94573.2|94523.2|94579.2|94529.2|94572.8|94522.8|46
1649384250000|2022-04-08 02:17:30|94573.4|94523.4|94577.9|94527.9|94579.2|94529.2|94573.4|94523.4|38
1649384260000|2022-04-08 02:17:40|94578|94528|94583.1|94533.1|94585.3|94535.3|94576.7|94526.7|42
1649384270000|2022-04-08 02:17:50|94583.6|94533.6|94581.8|94531.8|94587.6|94537.6|94581.1|94531.1|24
1649384280000|2022-04-08 02:18:00|94582.1|94532.1|94586.6|94536.6|94586.6|94536.6|94580|94530|27
1649384290000|2022-04-08 02:18:10|94586.7|94536.7|94601.6|94530|94602.6|94541.8|94586.7|94525.6|38
1649384300000|2022-04-08 02:18:20|94601.4|94529.3|94590.6|94540.6|94601.8|94541.8|94589.6|94529.2|18
1649384310000|2022-04-08 02:18:30|94592.4|94542.4|94592.7|94542.7|94593.9|94543.9|94591.4|94541.4|31
1649384320000|2022-04-08 02:18:40|94592.8|94542.8|94592.8|94542.8|94605.5|94545|94591.4|94534.9|38
1649384330000|2022-04-08 02:18:50|94593|94543|94593.7|94543.7|94594.4|94544.4|94592.8|94542.8|25
1649384340000|2022-04-08 02:19:00|94593.5|94543.5|94592.9|94542.9|94595.8|94545.8|94592.9|94542.9|29
1649384350000|2022-04-08 02:19:10|94593.3|94543.3|94600.5|94550.5|94600.8|94550.8|94592.6|94542.6|29
1649384360000|2022-04-08 02:19:20|94600.9|94550.9|94601.8|94551.8|94603.6|94553.6|94599|94549|35
1649384370000|2022-04-08 02:19:30|94603.1|94553.1|94602.8|94552.8|94613.4|94553.4|94601.4|94540.6|49
1649384380000|2022-04-08 02:19:40|94603|94553|94598.6|94548.6|94603.3|94553.3|94598.5|94548.5|32
1649384390000|2022-04-08 02:19:50|94598.2|94548.2|94599.1|94549.1|94600.2|94550.2|94598.2|94548.2|27
1649384400000|2022-04-08 02:20:00|94599.2|94549.2|94600|94550|94600.5|94550.5|94598.5|94548.5|26
1649384410000|2022-04-08 02:20:10|94599.8|94549.8|94600.1|94550.1|94602|94552|94598.7|94548.7|31
1649384420000|2022-04-08 02:20:20|94600.2|94550.2|94596.7|94546.7|94601|94551|94596.7|94546.7|35
1649384430000|2022-04-08 02:20:30|94597.3|94547.3|94597.7|94547.7|94602.2|94552.2|94597.3|94547.3|47
1649384440000|2022-04-08 02:20:40|94597.5|94547.5|94598.3|94548.3|94600.3|94550.3|94597.5|94547.5|26
1649384450000|2022-04-08 02:20:50|94598.4|94548.4|94604.7|94554.7|94608|94558|94598.2|94548.2|54
1649384460000|2022-04-08 02:21:00|94607.3|94557.3|94610.4|94560.4|94610.9|94560.9|94606.7|94556.7|45
1649384470000|2022-04-08 02:21:10|94609.9|94559.9|94610|94560|94611.2|94561.2|94609.2|94559.2|35
1649384480000|2022-04-08 02:21:20|94610.1|94560.1|94609.1|94559.1|94610.1|94560.1|94609|94559|34
1649384490000|2022-04-08 02:21:30|94613.4|94563.4|94610.6|94560.6|94613.7|94563.7|94610.2|94560.2|23
1649384500000|2022-04-08 02:21:40|94610.2|94560.2|94608.7|94558.7|94610.4|94560.4|94608.3|94558.3|13
1649384510000|2022-04-08 02:21:50|94610.4|94560.4|94613.8|94563.8|94615|94565|94609.6|94559.6|21
1649384520000|2022-04-08 02:22:00|94612.5|94562.5|94610.9|94560.9|94613.9|94563.9|94610.9|94560.9|20
1649384530000|2022-04-08 02:22:10|94611.2|94561.2|94609.1|94559.1|94611.6|94561.6|94608.1|94558.1|23
1649384540000|2022-04-08 02:22:20|94608.5|94558.5|94608.9|94558.9|94610.3|94560.3|94608.3|94558.3|36
1649384550000|2022-04-08 02:22:30|94609.3|94559.3|94611.4|94561.4|94612.3|94562.3|94608.7|94558.7|28
1649384560000|2022-04-08 02:22:40|94611.3|94561.3|94605.7|94555.7|94623.9|94563.7|94604.8|94550.2|50
1649384570000|2022-04-08 02:22:50|94606.1|94556.1|94599.9|94549.9|94606.5|94556.5|94599.2|94549.2|38
1649384580000|2022-04-08 02:23:00|94600|94550|94604.6|94554.6|94606.8|94556.8|94600|94550|25
1649384590000|2022-04-08 02:23:10|94603.6|94553.6|94603.7|94553.7|94604.8|94554.8|94601.5|94551.5|24
1649384600000|2022-04-08 02:23:20|94604.4|94554.4|94602.7|94552.7|94606.8|94556.8|94600.6|94550.6|33
1649384610000|2022-04-08 02:23:30|94601.9|94551.9|94605.9|94555.9|94609.1|94559.1|94601.9|94551.9|26
1649384620000|2022-04-08 02:23:40|94606.7|94556.7|94605.7|94555.7|94619.4|94558.3|94604.4|94546.8|34
1649384630000|2022-04-08 02:23:50|94605.8|94555.8|94604.7|94554.7|94606.4|94556.4|94602.9|94552.9|28
1649384640000|2022-04-08 02:24:00|94604.8|94554.8|94604.9|94554.9|94605.5|94555.5|94603.1|94553.1|25
1649384650000|2022-04-08 02:24:10|94604.8|94554.8|94605.2|94555.2|94605.2|94555.2|94603.7|94553.7|22
1649384660000|2022-04-08 02:24:20|94604.8|94554.8|94612.3|94562.3|94613|94563|94604.5|94554.5|35
1649384670000|2022-04-08 02:24:30|94610.5|94560.5|94610.5|94560.5|94611.2|94561.2|94605.6|94555.6|30
1649384680000|2022-04-08 02:24:40|94611|94561|94606.1|94556.1|94611.9|94561.9|94605.6|94555.6|46
1649384690000|2022-04-08 02:24:50|94606.2|94556.2|94608.9|94558.9|94608.9|94558.9|94605.2|94555.2|36
1649384700000|2022-04-08 02:25:00|94608.8|94558.8|94612|94562|94613.3|94563.3|94608.8|94558.8|32
1649384710000|2022-04-08 02:25:10|94612.1|94562.1|94619.5|94569.5|94636|94573.8|94612.1|94554|58
1649384720000|2022-04-08 02:25:20|94619.7|94569.7|94622|94572|94626.3|94576.3|94619.2|94569.2|29
1649384730000|2022-04-08 02:25:30|94621.9|94571.9|94621.9|94571.9|94622.7|94572.7|94621.6|94571.6|32
1649384740000|2022-04-08 02:25:40|94622.1|94572.1|94622.2|94572.2|94623.2|94573.2|94620.1|94570.1|25
1649384750000|2022-04-08 02:25:50|94622.9|94572.9|94622.4|94572.4|94623.1|94573.1|94621.7|94571.7|33
1649384760000|2022-04-08 02:26:00|94622.3|94572.3|94623.6|94573.6|94635.1|94574.3|94622.3|94564.5|33
1649384770000|2022-04-08 02:26:10|94623.4|94573.4|94619.3|94569.3|94623.4|94573.4|94617.6|94567.6|31
1649384780000|2022-04-08 02:26:20|94619|94569|94619.5|94569.5|94621.1|94571.1|94616.7|94566.7|15
1649384790000|2022-04-08 02:26:30|94619.1|94569.1|94618.5|94568.5|94619.4|94569.4|94616|94566|34
1649384800000|2022-04-08 02:26:40|94618.6|94568.6|94620.6|94570.6|94621|94571|94618.6|94568.6|28
1649384810000|2022-04-08 02:26:50|94620.8|94570.8|94620.1|94570.1|94621.7|94571.7|94619.7|94569.7|19
1649384820000|2022-04-08 02:27:00|94620.2|94570.2|94623.1|94573.1|94625.2|94575.2|94620.2|94570.2|41
1649384830000|2022-04-08 02:27:10|94622.8|94572.8|94624|94574|94628.1|94578.1|94622.8|94572.8|22
1649384840000|2022-04-08 02:27:20|94623.4|94573.4|94622|94572|94623.4|94573.4|94621.2|94571.2|19
1649384850000|2022-04-08 02:27:30|94622.1|94572.1|94622.3|94572.3|94623.7|94573.7|94621.2|94571.2|30
1649384860000|2022-04-08 02:27:40|94622.4|94572.4|94622.7|94572.7|94624.5|94574.5|94621|94571|56
1649384870000|2022-04-08 02:27:50|94622.3|94572.3|94624.5|94574.5|94624.7|94574.7|94621.1|94571.1|39
1649384880000|2022-04-08 02:28:00|94624.1|94574.1|94617.2|94567.2|94624.6|94574.6|94617.2|94567.2|27
1649384890000|2022-04-08 02:28:10|94619.1|94569.1|94619.3|94569.3|94620.2|94570.2|94617.7|94567.7|41
1649384900000|2022-04-08 02:28:20|94619.1|94569.1|94619.8|94569.8|94620|94570|94618.5|94568.5|24
1649384910000|2022-04-08 02:28:30|94619.3|94569.3|94619.5|94569.5|94620|94570|94618.4|94568.4|18
1649384920000|2022-04-08 02:28:40|94619|94569|94618.3|94568.3|94619.2|94569.2|94617.3|94567.3|26
1649384930000|2022-04-08 02:28:50|94617.9|94567.9|94617.3|94567.3|94618.6|94568.6|94617.2|94567.2|24
1649384940000|2022-04-08 02:29:00|94617.7|94567.7|94618.2|94568.2|94619.8|94569.8|94616.9|94566.9|22
1649384950000|2022-04-08 02:29:10|94618.1|94568.1|94617.8|94567.8|94619.8|94569.8|94617.4|94567.4|19
1649384960000|2022-04-08 02:29:20|94617.7|94567.7|94618.6|94568.6|94620.2|94570.2|94617.7|94567.7|21
1649384970000|2022-04-08 02:29:30|94618.8|94568.8|94620.5|94570.5|94623.9|94573.9|94618.3|94568.3|27
1649384980000|2022-04-08 02:29:40|94620.9|94570.9|94620.1|94570.1|94624.6|94574.6|94620.1|94570.1|18
1649384990000|2022-04-08 02:29:50|94619.6|94569.6|94620.3|94570.3|94624.3|94574.3|94616.4|94566.4|20
1649385000000|2022-04-08 02:30:00|94623.6|94573.6|94620.7|94570.7|94623.6|94573.6|94620.7|94570.7|27
1649385010000|2022-04-08 02:30:10|94620.9|94570.9|94621.5|94571.5|94624.6|94574.6|94620|94570|23
1649385020000|2022-04-08 02:30:20|94621.6|94571.6|94618.7|94568.7|94623.8|94573.8|94618.7|94568.7|27
1649385030000|2022-04-08 02:30:30|94618.6|94568.6|94622.7|94572.7|94623.9|94573.9|94617|94567|31
1649385040000|2022-04-08 02:30:40|94622.8|94572.8|94621.8|94571.8|94622.8|94572.8|94618.9|94568.9|23
1649385050000|2022-04-08 02:30:50|94621.6|94571.6|94622.1|94572.1|94622.5|94572.5|94620.3|94570.3|21
1649385060000|2022-04-08 02:31:00|94620.9|94570.9|94620.4|94570.4|94623|94573|94620.4|94570.4|19
1649385070000|2022-04-08 02:31:10|94620.7|94570.7|94620.8|94570.8|94621.7|94571.7|94619.4|94569.4|29
1649385080000|2022-04-08 02:31:20|94620.7|94570.7|94620.6|94570.6|94621.4|94571.4|94618.8|94568.8|23
1649385090000|2022-04-08 02:31:30|94621.3|94571.3|94625.3|94575.3|94629.7|94579.7|94619.3|94569.3|29
1649385100000|2022-04-08 02:31:40|94623.3|94573.3|94620.2|94570.2|94633.4|94574.9|94618.2|94561.5|32
1649385110000|2022-04-08 02:31:50|94619.4|94569.4|94618.4|94568.4|94620|94570|94617.1|94567.1|23
1649385120000|2022-04-08 02:32:00|94618.5|94568.5|94617.5|94567.5|94619.5|94569.5|94617.5|94567.5|20
1649385130000|2022-04-08 02:32:10|94617.8|94567.8|94618.9|94568.9|94620.5|94570.5|94617.3|94567.3|21
1649385140000|2022-04-08 02:32:20|94618.7|94568.7|94617.4|94567.4|94621.1|94571.1|94616.2|94566.2|26
1649385150000|2022-04-08 02:32:30|94616.7|94566.7|94618.3|94568.3|94619.3|94569.3|94616.7|94566.7|26
1649385160000|2022-04-08 02:32:40|94617.3|94567.3|94618|94568|94620.3|94570.3|94617.3|94567.3|31
1649385170000|2022-04-08 02:32:50|94617.4|94567.4|94618.6|94568.6|94620.9|94570.9|94617.4|94567.4|23
1649385180000|2022-04-08 02:33:00|94618.9|94568.9|94620.7|94570.7|94622.1|94572.1|94617.7|94567.7|29
1649385190000|2022-04-08 02:33:10|94621.1|94571.1|94620.1|94570.1|94623.5|94573.5|94619.6|94569.6|23
1649385200000|2022-04-08 02:33:20|94620.4|94570.4|94616.9|94566.9|94620.4|94570.4|94616.9|94566.9|27
1649385210000|2022-04-08 02:33:30|94617|94567|94619.4|94569.4|94619.7|94569.7|94617|94567|26
1649385220000|2022-04-08 02:33:40|94621.4|94571.4|94618|94568|94621.4|94571.4|94617.8|94567.8|37
1649385230000|2022-04-08 02:33:50|94618.4|94568.4|94619.4|94569.4|94620.4|94570.4|94618|94568|31
1649385240000|2022-04-08 02:34:00|94619.2|94569.2|94619|94569|94620.4|94570.4|94618.5|94568.5|33
1649385250000|2022-04-08 02:34:10|94619.2|94569.2|94620.8|94570.8|94620.8|94570.8|94617|94567|27
1649385260000|2022-04-08 02:34:20|94620.5|94570.5|94621.7|94571.7|94622.3|94572.3|94619.6|94569.6|30
1649385270000|2022-04-08 02:34:30|94622.1|94572.1|94620.7|94570.7|94622.9|94572.9|94619.8|94569.8|26
1649385280000|2022-04-08 02:34:40|94621.1|94571.1|94620.6|94570.6|94622.2|94572.2|94620.6|94570.6|23
1649385290000|2022-04-08 02:34:50|94620.7|94570.7|94621.4|94571.4|94622.4|94572.4|94619.9|94569.9|25
1649385300000|2022-04-08 02:35:00|94621.5|94571.5|94624.6|94574.6|94626.7|94576.7|94621.5|94571.5|18
1649385310000|2022-04-08 02:35:10|94624.8|94574.8|94621.3|94571.3|94625.4|94575.4|94618.2|94568.2|27
1649385320000|2022-04-08 02:35:20|94618.2|94568.2|94621.8|94571.8|94626.9|94576.9|94618.2|94568.2|28
1649385330000|2022-04-08 02:35:30|94622.5|94572.5|94625.4|94575.4|94625.4|94575.4|94621.8|94571.8|34
1649385340000|2022-04-08 02:35:40|94624.2|94574.2|94623.9|94573.9|94626.4|94576.4|94622.5|94572.5|26
1649385350000|2022-04-08 02:35:50|94624.9|94574.9|94621.5|94571.5|94624.9|94574.9|94621.3|94571.3|18
1649385360000|2022-04-08 02:36:00|94621.2|94571.2|94619.8|94569.8|94623.3|94573.3|94619.8|94569.8|32
1649385370000|2022-04-08 02:36:10|94621|94571|94621.4|94571.4|94625.4|94575.4|94619.4|94569.4|44
1649385380000|2022-04-08 02:36:20|94624|94574|94622|94572|94624.4|94574.4|94620.8|94570.8|35
1649385390000|2022-04-08 02:36:30|94621.9|94571.9|94623.4|94573.4|94624.4|94574.4|94621.7|94571.7|28
1649385400000|2022-04-08 02:36:40|94624.1|94574.1|94623|94573|94624.1|94574.1|94621.4|94571.4|24
1649385410000|2022-04-08 02:36:50|94624.2|94574.2|94632.7|94582.7|94634.6|94584.6|94623.1|94573.1|48
1649385420000|2022-04-08 02:37:00|94635.1|94585.1|94634.8|94584.8|94636.1|94586.1|94632.1|94582.1|22
1649385430000|2022-04-08 02:37:10|94633.4|94583.4|94629.9|94579.9|94635.3|94585.3|94629.2|94579.2|30
1649385440000|2022-04-08 02:37:20|94630.4|94580.4|94626.8|94576.8|94630.4|94580.4|94625.5|94575.5|34
1649385450000|2022-04-08 02:37:30|94626.6|94576.6|94625.8|94575.8|94626.6|94576.6|94624.6|94574.6|44
1649385460000|2022-04-08 02:37:40|94625.9|94575.9|94626.5|94576.5|94629.1|94579.1|94620.8|94570.8|49
1649385470000|2022-04-08 02:37:50|94626.7|94576.7|94624.7|94574.7|94626.7|94576.7|94623|94573|34
1649385480000|2022-04-08 02:38:00|94624.6|94574.6|94627.8|94577.8|94629.4|94579.4|94624.1|94574.1|28
1649385490000|2022-04-08 02:38:10|94626.8|94576.8|94626.1|94576.1|94629.7|94579.7|94626.1|94576.1|22
1649385500000|2022-04-08 02:38:20|94639.8|94569|94628.9|94578.9|94639.8|94580.9|94626.4|94569|35
1649385510000|2022-04-08 02:38:30|94629.4|94579.4|94627.3|94577.3|94629.9|94579.9|94625.7|94575.7|35
1649385520000|2022-04-08 02:38:40|94627.4|94577.4|94631.9|94581.9|94633.5|94583.5|94627.2|94577.2|34
1649385530000|2022-04-08 02:38:50|94632.2|94582.2|94629.3|94579.3|94632.3|94582.3|94629|94579|36
1649385540000|2022-04-08 02:39:00|94629.6|94579.6|94629.5|94579.5|94630.1|94580.1|94629.1|94579.1|34
1649385550000|2022-04-08 02:39:10|94629.3|94579.3|94631.7|94581.7|94631.9|94581.9|94629|94579|26
1649385560000|2022-04-08 02:39:20|94631.6|94581.6|94635.9|94585.9|94636.2|94586.2|94631.6|94581.6|29
1649385570000|2022-04-08 02:39:30|94637.3|94587.3|94629.5|94579.5|94638|94588|94629.5|94579.5|40
1649385580000|2022-04-08 02:39:40|94629.1|94579.1|94631.4|94581.4|94633.1|94583.1|94629.1|94579.1|35
1649385590000|2022-04-08 02:39:50|94631.8|94581.8|94630.8|94580.8|94632|94582|94630.5|94580.5|13
1649385600000|2022-04-08 02:40:00|94631.3|94581.3|94639.6|94589.6|94653.3|94592|94631.2|94580.1|34
1649385610000|2022-04-08 02:40:10|94639.4|94589.4|94643.5|94593.5|94644|94594|94639.4|94589.4|23
1649385620000|2022-04-08 02:40:20|94643.4|94593.4|94640|94590|94643.4|94593.4|94640|94590|24
1649385630000|2022-04-08 02:40:30|94639.9|94589.9|94640|94590|94640.6|94590.6|94639.4|94589.4|16
1649385640000|2022-04-08 02:40:40|94640.3|94590.3|94643.7|94593.7|94644.1|94594.1|94639.7|94589.7|32
1649385650000|2022-04-08 02:40:50|94643.2|94593.2|94644.4|94594.4|94645.1|94595.1|94643.2|94593.2|24
1649385660000|2022-04-08 02:41:00|94644.5|94594.5|94644.6|94594.6|94646.6|94596.6|94644.5|94594.5|35
1649385670000|2022-04-08 02:41:10|94645.6|94595.6|94647.7|94597.7|94649|94599|94644.5|94594.5|31
1649385680000|2022-04-08 02:41:20|94647.4|94597.4|94644.9|94594.9|94648.6|94598.6|94644.9|94594.9|17
1649385690000|2022-04-08 02:41:30|94645.1|94595.1|94647.4|94597.4|94649.5|94599.5|94644.9|94594.9|19
1649385700000|2022-04-08 02:41:40|94648.2|94598.2|94643.4|94593.4|94648.2|94598.2|94643.4|94593.4|25
1649385710000|2022-04-08 02:41:50|94643.3|94593.3|94645|94595|94646.9|94596.9|94643.3|94593.3|16
1649385720000|2022-04-08 02:42:00|94644.8|94594.8|94644.5|94594.5|94645|94595|94643.9|94593.9|20
1649385730000|2022-04-08 02:42:10|94644.4|94594.4|94646.5|94596.5|94646.9|94596.9|94642.8|94592.8|16
1649385740000|2022-04-08 02:42:20|94646.8|94596.8|94645.4|94595.4|94654.1|94603.3|94641.3|94583.7|47
1649385750000|2022-04-08 02:42:30|94645.6|94595.6|94642.5|94592.5|94646|94596|94640.7|94590.7|36
1649385760000|2022-04-08 02:42:40|94643|94593|94646.7|94596.7|94646.7|94596.7|94638.9|94588.9|52
1649385770000|2022-04-08 02:42:50|94646.5|94596.5|94640.2|94590.2|94647.6|94597.6|94638.4|94588.4|50
1649385780000|2022-04-08 02:43:00|94647.6|94574.6|94632|94582|94649|94588.4|94630.9|94573.6|53
1649385790000|2022-04-08 02:43:10|94632.4|94582.4|94632|94582|94633.4|94583.4|94631.7|94581.7|23
1649385800000|2022-04-08 02:43:20|94632.1|94582.1|94636.1|94562.3|94641.6|94585.7|94632.1|94562.3|32
1649385810000|2022-04-08 02:43:30|94634.7|94563.6|94618|94568|94639.4|94571.7|94614.9|94555.1|56
1649385820000|2022-04-08 02:43:40|94619.3|94569.3|94617.8|94567.8|94631.3|94569.4|94615.3|94551.3|35
1649385830000|2022-04-08 02:43:50|94617.7|94567.7|94620.8|94548.5|94629.3|94567.7|94615.7|94547|25
1649385840000|2022-04-08 02:44:00|94620.6|94548.4|94620.5|94546.5|94623.8|94557.1|94606.5|94544.8|38
1649385850000|2022-04-08 02:44:10|94618|94545.9|94611.6|94561.6|94621.2|94561.8|94608|94545.1|42
1649385860000|2022-04-08 02:44:20|94611|94561|94608.6|94558.6|94619.8|94561|94607.3|94541.9|39
1649385870000|2022-04-08 02:44:30|94606.3|94556.3|94607.5|94557.5|94617.1|94557.6|94605.9|94545|19
1649385880000|2022-04-08 02:44:40|94607.3|94557.3|94623.5|94551.4|94624.3|94558|94605.9|94546.4|35
1649385890000|2022-04-08 02:44:50|94622.3|94551.3|94628.5|94552.1|94630.2|94564.7|94613|94549.7|43
1649385900000|2022-04-08 02:45:00|94628.6|94551.7|94626.1|94553.6|94628.9|94554.2|94624.6|94548.3|34
1649385910000|2022-04-08 02:45:10|94625.6|94552.2|94623.9|94552.8|94626.7|94553.5|94623.9|94551.5|29
1649385920000|2022-04-08 02:45:20|94623.8|94553.1|94622.8|94546.5|94626.7|94565.4|94615.1|94541.9|43
1649385930000|2022-04-08 02:45:30|94623.4|94546.7|94623.1|94546.5|94624|94550.3|94619.2|94543.7|31
1649385940000|2022-04-08 02:45:40|94622.3|94545.9|94622.9|94547.4|94624.3|94547.4|94621.4|94545.6|26
1649385950000|2022-04-08 02:45:50|94623.3|94547|94624.2|94546.9|94625.5|94549.8|94619.7|94541.7|31
1649385960000|2022-04-08 02:46:00|94624.4|94547.3|94620|94543.9|94626.2|94551.1|94618.5|94543.2|22
1649385970000|2022-04-08 02:46:10|94620.2|94542.4|94616.7|94539.1|94625.7|94545.7|94616.7|94537.9|23
1649385980000|2022-04-08 02:46:20|94618.4|94538|94622.7|94543.5|94622.7|94545.8|94616.2|94533.8|26
1649385990000|2022-04-08 02:46:30|94622.6|94543.6|94619.1|94547.2|94622.6|94547.2|94618.9|94542.7|37
1649386000000|2022-04-08 02:46:40|94619.3|94547.4|94619.4|94548.3|94620.3|94548.3|94616.3|94544.7|31
1649386010000|2022-04-08 02:46:50|94619.5|94548|94616.8|94537.6|94620.3|94548|94611.4|94536.6|46
1649386020000|2022-04-08 02:47:00|94616.6|94537.7|94618.5|94541.9|94620.5|94546.5|94616.6|94537.7|45
1649386030000|2022-04-08 02:47:10|94618.6|94542|94620.7|94539.5|94624.2|94544.8|94618.5|94538.7|40
1649386040000|2022-04-08 02:47:20|94620.8|94540.1|94618.4|94537.1|94620.8|94542.2|94617.3|94535.1|28
1649386050000|2022-04-08 02:47:30|94618.6|94536.4|94618.3|94540.7|94621|94545.3|94617.2|94536.4|45
1649386060000|2022-04-08 02:47:40|94618.6|94539.7|94617.2|94544.5|94618.6|94544.5|94613.8|94537.2|28
1649386070000|2022-04-08 02:47:50|94617.1|94544.4|94614.6|94540.3|94617.3|94544.4|94614.4|94540.1|21
1649386080000|2022-04-08 02:48:00|94614.7|94540.4|94619.1|94546.9|94620.3|94546.9|94614.2|94539.8|26
1649386090000|2022-04-08 02:48:10|94618|94546.2|94623.5|94546.6|94623.5|94549|94617.7|94541.1|39
1649386100000|2022-04-08 02:48:20|94623.3|94547|94613.7|94536.7|94623.7|94549.3|94613.7|94536.7|30
1649386110000|2022-04-08 02:48:30|94613.9|94534.1|94618.1|94540.6|94620.1|94542.8|94611.5|94534.1|49
1649386120000|2022-04-08 02:48:40|94616.9|94541.6|94618.2|94545.7|94620.3|94554.8|94604.2|94540.3|44
1649386130000|2022-04-08 02:48:50|94616.7|94545|94614.9|94541.4|94619.1|94546.1|94613.3|94540.8|19
1649386140000|2022-04-08 02:49:00|94614.8|94541.3|94615.5|94541.1|94620|94542|94612.8|94539.3|34
1649386150000|2022-04-08 02:49:10|94613.4|94542.9|94613.4|94539|94618.7|94543.1|94613.4|94539|38
1649386160000|2022-04-08 02:49:20|94615.4|94540|94624.5|94544.9|94625.3|94546.1|94615|94540|34
1649386170000|2022-04-08 02:49:30|94624.3|94545.5|94629.3|94549.6|94633.6|94551.3|94623.8|94543.4|40
1649386180000|2022-04-08 02:49:40|94631|94548.7|94626.2|94549.5|94633.4|94550.3|94623.7|94547.5|32
1649386190000|2022-04-08 02:49:50|94626.6|94549.3|94624.1|94552.8|94627.7|94552.8|94622|94549.3|28
1649386200000|2022-04-08 02:50:00|94624|94552.9|94635.4|94556.3|94642.7|94556.9|94624|94550.6|54
1649386210000|2022-04-08 02:50:10|94635.6|94556.2|94631|94559.5|94638.2|94559.8|94629.8|94556.2|38
1649386220000|2022-04-08 02:50:20|94633.4|94558.2|94630.5|94558|94634.3|94558.6|94630.2|94555.1|36
1649386230000|2022-04-08 02:50:30|94630.1|94556.6|94630.6|94555.4|94632.1|94558.7|94629.5|94554.5|21
1649386240000|2022-04-08 02:50:40|94630.7|94555.5|94613.4|94563.4|94630.7|94563.8|94613.2|94551.2|37
1649386250000|2022-04-08 02:50:50|94623|94551.7|94632.9|94552.2|94632.9|94554|94623|94550.1|37
1649386260000|2022-04-08 02:51:00|94632.6|94551.9|94626.4|94549.8|94633.2|94552.7|94625.8|94549.5|40
1649386270000|2022-04-08 02:51:10|94625.5|94550|94636.9|94562.5|94642.7|94564.6|94625.5|94550|53
1649386280000|2022-04-08 02:51:20|94637.2|94562.2|94650.8|94571.6|94659.4|94572|94636.7|94560.4|69
1649386290000|2022-04-08 02:51:30|94652.3|94570.2|94655.3|94572.7|94657.6|94574.8|94651|94566.5|65
1649386300000|2022-04-08 02:51:40|94653.1|94573.8|94655.6|94574.9|94661.5|94577.6|94652.5|94571.8|49
1649386310000|2022-04-08 02:51:50|94656.3|94574.8|94653.1|94573.4|94662.3|94578.4|94653.1|94569.9|45
1649386320000|2022-04-08 02:52:00|94653.9|94573.1|94652.9|94567.9|94655.1|94573.1|94652.1|94567.1|46
1649386330000|2022-04-08 02:52:10|94653.2|94567.8|94647.3|94570.5|94653.4|94572.9|94644.1|94567.7|41
1649386340000|2022-04-08 02:52:20|94642.9|94568.4|94647|94569.2|94650.1|94570.1|94642.9|94564.8|31
1649386350000|2022-04-08 02:52:30|94646.9|94568.9|94645.5|94569.3|94647.5|94572.4|94644.2|94566.5|48
1649386360000|2022-04-08 02:52:40|94646|94569|94650.9|94570.3|94650.9|94572.9|94641.4|94568.5|45
1649386370000|2022-04-08 02:52:50|94651.1|94571.1|94647.1|94572.1|94652.7|94575.4|94644.8|94567.7|53
1649386380000|2022-04-08 02:53:00|94648|94572|94649.7|94573.3|94650.7|94574|94647.1|94570.3|38
1649386390000|2022-04-08 02:53:10|94649.6|94572.9|94651.4|94573.9|94653|94575.2|94644.8|94571.8|45
1649386400000|2022-04-08 02:53:20|94651.5|94574|94636.7|94556.6|94652.9|94574.6|94621.8|94556.6|50
1649386410000|2022-04-08 02:53:30|94637.2|94555.9|94629.6|94558.2|94639|94558.4|94629.6|94553.3|34
1649386420000|2022-04-08 02:53:40|94631.1|94557.3|94640.3|94556.6|94641.7|94558.2|94629.6|94554.5|28
1649386430000|2022-04-08 02:53:50|94640.1|94557.4|94618.8|94568.8|94640.1|94568.8|94618|94556.5|19
1649386440000|2022-04-08 02:54:00|94618.2|94568.2|94630.6|94560.1|94631.9|94570|94616.9|94557|29
1649386450000|2022-04-08 02:54:10|94631.3|94560|94615.5|94565.5|94631.5|94569.6|94614.2|94556.3|66
1649386460000|2022-04-08 02:54:20|94616|94566|94620.1|94570.1|94626.2|94570.3|94614.5|94555.8|34
1649386470000|2022-04-08 02:54:30|94619.7|94569.7|94621.1|94571.1|94622.3|94572.3|94617.5|94567.5|40
1649386480000|2022-04-08 02:54:40|94619.9|94569.9|94623.3|94573.3|94634.6|94573.5|94619.3|94560.6|34
1649386490000|2022-04-08 02:54:50|94623.1|94573.1|94616.4|94566.4|94630.9|94574.5|94615.9|94556.8|61
1649386500000|2022-04-08 02:55:00|94617.5|94567.5|94618.7|94568.7|94627.4|94568.8|94612.8|94552.9|60
1649386510000|2022-04-08 02:55:10|94619.3|94569.3|94618.3|94568.3|94633.6|94572.9|94615.1|94558.1|44
1649386520000|2022-04-08 02:55:20|94619.1|94569.1|94618.1|94568.1|94620|94570|94617.2|94567.2|41
1649386530000|2022-04-08 02:55:30|94618.2|94568.2|94611.4|94561.4|94623.9|94568.4|94610|94553.4|66
1649386540000|2022-04-08 02:55:40|94611.9|94561.9|94616.5|94566.5|94617.1|94567.1|94609|94559|77
1649386550000|2022-04-08 02:55:50|94615.8|94565.8|94614.8|94564.8|94626.6|94568.9|94613.1|94555.1|71
1649386560000|2022-04-08 02:56:00|94616|94566|94617.5|94567.5|94619.5|94569.5|94616|94566|37
1649386570000|2022-04-08 02:56:10|94618|94568|94634|94561.2|94634|94573.6|94616.3|94561.2|48
1649386580000|2022-04-08 02:56:20|94632.9|94562|94623.4|94573.4|94633.8|94573.6|94620.8|94561.9|38
1649386590000|2022-04-08 02:56:30|94621.2|94571.2|94620.4|94570.4|94623.9|94573.9|94620.4|94570.4|32
1649386600000|2022-04-08 02:56:40|94621.4|94571.4|94619.9|94569.9|94622.4|94572.4|94619.9|94569.9|23
1649386610000|2022-04-08 02:56:50|94619.5|94569.5|94619|94569|94621.4|94571.4|94617.9|94567.9|37
1649386620000|2022-04-08 02:57:00|94619.1|94569.1|94632.6|94560.7|94632.9|94571.5|94616.4|94558.2|26
1649386630000|2022-04-08 02:57:10|94633.3|94560.4|94632.1|94561|94633.3|94571|94619.6|94558.7|36
1649386640000|2022-04-08 02:57:20|94632|94560.9|94617.3|94567.3|94632.1|94571.3|94616.9|94557.5|40
1649386650000|2022-04-08 02:57:30|94618.3|94568.3|94618.3|94568.3|94630.7|94570.6|94617.5|94559.7|37
1649386660000|2022-04-08 02:57:40|94615.5|94565.5|94617.2|94567.2|94620.4|94570.4|94614.9|94564.9|44
1649386670000|2022-04-08 02:57:50|94618.3|94568.3|94620.7|94570.7|94629|94572|94616.7|94557.8|34
1649386680000|2022-04-08 02:58:00|94631.1|94560.8|94619.5|94569.5|94634.8|94571.2|94617.3|94557.5|33
1649386690000|2022-04-08 02:58:10|94630.4|94560.1|94621.5|94571.5|94630.4|94571.7|94614.5|94560.1|56
1649386700000|2022-04-08 02:58:20|94621.6|94571.6|94618|94568|94621.6|94571.6|94616.2|94566.2|45
1649386710000|2022-04-08 02:58:30|94618.2|94568.2|94619.9|94569.9|94630.9|94570.8|94617.9|94557.7|32
1649386720000|2022-04-08 02:58:40|94619.5|94569.5|94620.1|94570.1|94630.4|94570.6|94619|94559.7|30
1649386730000|2022-04-08 02:58:50|94619.8|94569.8|94638.9|94559.6|94638.9|94571.4|94619.8|94559.4|23
1649386740000|2022-04-08 02:59:00|94636.7|94560.3|94620.2|94570.2|94636.7|94570.2|94618.5|94559.1|26
1649386750000|2022-04-08 02:59:10|94620|94570|94619.9|94569.9|94631|94572.2|94619.5|94559.6|26
1649386760000|2022-04-08 02:59:20|94619.8|94569.8|94620|94570|94621.6|94571.6|94619.4|94569.4|25
1649386770000|2022-04-08 02:59:30|94620.5|94570.5|94621.3|94571.3|94621.6|94571.6|94619.5|94569.5|18
1649386780000|2022-04-08 02:59:40|94621.6|94571.6|94620.5|94570.5|94621.6|94571.6|94618.9|94568.9|14
1649386790000|2022-04-08 02:59:50|94620.4|94570.4|94632.5|94561.6|94638.3|94571.8|94619.4|94559.6|34
1649386800000|2022-04-08 03:00:00|94632.6|94561.3|94619.7|94569.7|94634.8|94570.1|94619|94560.8|24
1649386810000|2022-04-08 03:00:10|94619.5|94569.5|94640.5|94566.5|94643.4|94570.3|94617.1|94558.4|43
1649386820000|2022-04-08 03:00:20|94641.2|94565.5|94629.3|94579.3|94641.6|94579.3|94622.5|94564.9|31
1649386830000|2022-04-08 03:00:30|94628.8|94578.8|94639.4|94566.9|94643|94579|94628.6|94563.9|27
1649386840000|2022-04-08 03:00:40|94639.5|94567.1|94626.5|94576.5|94639.5|94576.6|94625.4|94564.2|21
1649386850000|2022-04-08 03:00:50|94626.4|94576.4|94625.1|94575.1|94627.6|94577.6|94621.4|94571.4|25
1649386860000|2022-04-08 03:01:00|94626.1|94576.1|94643.5|94568.6|94644|94581.9|94622.9|94564.7|29
1649386870000|2022-04-08 03:01:10|94643.9|94568.3|94636.9|94566.5|94648.8|94579.6|94626.9|94566.2|35
1649386880000|2022-04-08 03:01:20|94636.8|94566.7|94628.5|94578.5|94639.4|94579.7|94627.3|94565.6|28
1649386890000|2022-04-08 03:01:30|94628.3|94578.3|94628.8|94578.8|94638.1|94578.8|94626.3|94566.1|32
1649386900000|2022-04-08 03:01:40|94628.7|94578.7|94628.3|94578.3|94629.1|94579.1|94626.2|94576.2|28
1649386910000|2022-04-08 03:01:50|94628.2|94578.2|94630.8|94580.8|94630.9|94580.9|94627.5|94577.5|50
1649386920000|2022-04-08 03:02:00|94630.7|94580.7|94631|94581|94631.8|94581.8|94629.1|94579.1|43
1649386930000|2022-04-08 03:02:10|94630.9|94580.9|94628.8|94578.8|94631.7|94581.7|94626.4|94576.4|39
1649386940000|2022-04-08 03:02:20|94628.9|94578.9|94630.3|94580.3|94630.3|94580.3|94626.7|94576.7|40
1649386950000|2022-04-08 03:02:30|94630.1|94580.1|94633.3|94583.3|94633.9|94583.9|94629.1|94579.1|30
1649386960000|2022-04-08 03:02:40|94633.5|94583.5|94629.2|94579.2|94633.9|94583.9|94627.7|94577.7|45
1649386970000|2022-04-08 03:02:50|94628.5|94578.5|94633.6|94583.6|94633.6|94583.6|94628.5|94578.5|35
1649386980000|2022-04-08 03:03:00|94633.5|94583.5|94633.2|94583.2|94649.2|94583.6|94631.9|94570.1|39
1649386990000|2022-04-08 03:03:10|94633.3|94583.3|94634.9|94584.9|94643.6|94586.6|94633.1|94573.5|30
1649387000000|2022-04-08 03:03:20|94635|94585|94633.2|94583.2|94635.7|94585.7|94632.8|94582.8|20
1649387010000|2022-04-08 03:03:30|94633.7|94583.7|94634|94584|94634.2|94584.2|94632.7|94582.7|14
1649387020000|2022-04-08 03:03:40|94633.4|94583.4|94636.1|94586.1|94636.2|94586.2|94631.2|94581.2|22
1649387030000|2022-04-08 03:03:50|94635.2|94585.2|94648.1|94574.8|94653.4|94586|94634.8|94573|20
1649387040000|2022-04-08 03:04:00|94648.2|94574.9|94641.2|94591.2|94648.2|94591.2|94632.4|94574.9|22
1649387050000|2022-04-08 03:04:10|94641.4|94591.4|94641.6|94591.6|94642.2|94592.2|94641|94591|23
1649387060000|2022-04-08 03:04:20|94641.3|94591.3|94635.9|94585.9|94641.3|94591.3|94635.7|94585.7|24
1649387070000|2022-04-08 03:04:30|94635.5|94585.5|94636.7|94586.7|94637.5|94587.5|94635.3|94585.3|16
1649387080000|2022-04-08 03:04:40|94637.1|94587.1|94637.8|94587.8|94638|94588|94636.8|94586.8|19
1649387090000|2022-04-08 03:04:50|94637.6|94587.6|94647|94576.7|94649.4|94588.7|94635.8|94576.4|20
1649387100000|2022-04-08 03:05:00|94636.7|94586.7|94631.5|94581.5|94637.4|94587.4|94631.2|94581.2|39
1649387110000|2022-04-08 03:05:10|94631.2|94581.2|94633|94583|94633|94583|94631.2|94581.2|26
1649387120000|2022-04-08 03:05:20|94632.4|94582.4|94633.6|94583.6|94634.2|94584.2|94632.4|94582.4|21
1649387130000|2022-04-08 03:05:30|94633.1|94583.1|94631|94581|94633.2|94583.2|94629.3|94579.3|23
1649387140000|2022-04-08 03:05:40|94630.6|94580.6|94633|94583|94644.9|94583.2|94630.6|94573.1|22
1649387150000|2022-04-08 03:05:50|94633.3|94583.3|94633.8|94583.8|94641.8|94584|94631.1|94568.3|24
1649387160000|2022-04-08 03:06:00|94634|94584|94632.1|94582.1|94634.3|94584.3|94630.8|94580.8|20
1649387170000|2022-04-08 03:06:10|94632.3|94582.3|94634.7|94584.7|94635.4|94585.4|94632.3|94582.3|19
1649387180000|2022-04-08 03:06:20|94634.6|94584.6|94634.1|94584.1|94635.4|94585.4|94631.1|94581.1|19
1649387190000|2022-04-08 03:06:30|94633.9|94583.9|94633.9|94583.9|94634.4|94584.4|94633.2|94583.2|17
1649387200000|2022-04-08 03:06:40|94633.8|94583.8|94635.1|94585.1|94652.3|94587.6|94633.8|94572.3|19
1649387210000|2022-04-08 03:06:50|94635.4|94585.4|94632|94582|94646.2|94585.4|94631.6|94573.7|9
1649387220000|2022-04-08 03:07:00|94631.9|94581.9|94633.5|94583.5|94633.9|94583.9|94631.7|94581.7|20
1649387230000|2022-04-08 03:07:10|94633.2|94583.2|94637.4|94587.4|94637.8|94587.8|94633.2|94583.2|18
1649387240000|2022-04-08 03:07:20|94637.5|94587.5|94637.1|94587.1|94638.2|94588.2|94637|94587|27
1649387250000|2022-04-08 03:07:30|94637.3|94587.3|94635.7|94585.7|94647.1|94587.4|94632.4|94574.8|25
1649387260000|2022-04-08 03:07:40|94635.6|94585.6|94637.1|94587.1|94637.3|94587.3|94635.2|94585.2|21
1649387270000|2022-04-08 03:07:50|94637.3|94587.3|94635.7|94585.7|94638.7|94588.7|94635|94585|20
1649387280000|2022-04-08 03:08:00|94636.3|94586.3|94635.5|94585.5|94637.1|94587.1|94635|94585|23
1649387290000|2022-04-08 03:08:10|94633.9|94583.9|94632.9|94582.9|94635|94585|94624.9|94574.9|33
1649387300000|2022-04-08 03:08:20|94632.5|94582.5|94634.7|94584.7|94636.4|94586.4|94631|94581|26
1649387310000|2022-04-08 03:08:30|94635.2|94585.2|94638.1|94588.1|94648.7|94588.1|94635.2|94575.8|26
1649387320000|2022-04-08 03:08:40|94638|94588|94635.9|94585.9|94638|94588|94634.7|94584.7|20
1649387330000|2022-04-08 03:08:50|94635.1|94585.1|94635|94585|94635.2|94585.2|94634.7|94584.7|11
1649387340000|2022-04-08 03:09:00|94634.7|94584.7|94633.4|94583.4|94648.9|94587.3|94632.8|94577.7|15
1649387350000|2022-04-08 03:09:10|94634.5|94584.5|94637.5|94587.5|94648.1|94587.5|94632.7|94573|12
1649387360000|2022-04-08 03:09:20|94637.8|94587.8|94636.4|94586.4|94654|94587.8|94635.6|94575.3|14
1649387370000|2022-04-08 03:09:30|94636.3|94586.3|94637|94587|94637.2|94587.2|94635.2|94585.2|20
1649387380000|2022-04-08 03:09:40|94637.8|94587.8|94637|94587|94637.8|94587.8|94636.4|94586.4|10
1649387390000|2022-04-08 03:09:50|94636.8|94586.8|94635.1|94585.1|94637.2|94587.2|94634.3|94584.3|23
1649387400000|2022-04-08 03:10:00|94634.7|94584.7|94636.6|94586.6|94637.5|94587.5|94634.7|94584.7|24
1649387410000|2022-04-08 03:10:10|94636.5|94586.5|94636.7|94586.7|94637.5|94587.5|94636.3|94586.3|9
1649387420000|2022-04-08 03:10:20|94636.3|94586.3|94635|94585|94651.3|94587.1|94633.3|94576|34
1649387430000|2022-04-08 03:10:30|94634.9|94584.9|94634.8|94584.8|94635.5|94585.5|94633.8|94583.8|22
1649387440000|2022-04-08 03:10:40|94634.6|94584.6|94634.1|94584.1|94635|94585|94633.5|94583.5|22
1649387450000|2022-04-08 03:10:50|94634|94584|94635.7|94585.7|94635.8|94585.8|94633.9|94583.9|18
1649387460000|2022-04-08 03:11:00|94635.3|94585.3|94633.4|94583.4|94635.6|94585.6|94632.7|94582.7|13
1649387470000|2022-04-08 03:11:10|94633.8|94583.8|94636.6|94586.6|94648.5|94586.7|94632.9|94574.6|33
1649387480000|2022-04-08 03:11:20|94637.1|94587.1|94636.5|94586.5|94637.7|94587.7|94635.4|94585.4|16
1649387490000|2022-04-08 03:11:30|94634.2|94584.2|94635.4|94585.4|94636.4|94586.4|94634.2|94584.2|23
1649387500000|2022-04-08 03:11:40|94634.2|94584.2|94635.7|94585.7|94635.8|94585.8|94634.2|94584.2|16
1649387510000|2022-04-08 03:11:50|94635.4|94585.4|94633.7|94583.7|94636.8|94586.8|94633.2|94583.2|27
1649387520000|2022-04-08 03:12:00|94634.1|94584.1|94635.8|94585.8|94635.9|94585.9|94633.5|94583.5|23
1649387530000|2022-04-08 03:12:10|94635.5|94585.5|94635.1|94585.1|94649|94586|94634.6|94575.8|20
1649387540000|2022-04-08 03:12:20|94635.2|94585.2|94634.3|94584.3|94635.3|94585.3|94634.1|94584.1|17
1649387550000|2022-04-08 03:12:30|94634.2|94584.2|94634.5|94584.5|94635|94585|94634.2|94584.2|8
1649387560000|2022-04-08 03:12:40|94634.4|94584.4|94634.3|94584.3|94636.3|94586.3|94629.3|94579.3|18
1649387570000|2022-04-08 03:12:50|94627.7|94577.7|94617.4|94567.4|94639.5|94581.2|94617.4|94556.7|40
1649387580000|2022-04-08 03:13:00|94617.5|94567.5|94615.6|94565.6|94617.5|94567.5|94614.6|94564.6|20
1649387590000|2022-04-08 03:13:10|94615.7|94565.7|94614.4|94564.4|94615.7|94565.7|94614.1|94564.1|22
1649387600000|2022-04-08 03:13:20|94614.3|94564.3|94613.7|94563.7|94614.9|94564.9|94612.9|94562.9|18
1649387610000|2022-04-08 03:13:30|94614|94564|94619.8|94569.8|94629.6|94571.1|94613.9|94552|40
1649387620000|2022-04-08 03:13:40|94619.7|94569.7|94629.8|94559|94631.5|94570.1|94618.7|94558.2|18
1649387630000|2022-04-08 03:13:50|94639.5|94556.1|94620.2|94570.2|94639.5|94570.5|94620.2|94556.1|17
1649387640000|2022-04-08 03:14:00|94619.6|94569.6|94628.5|94557.7|94628.5|94570.1|94618.3|94557.4|19
1649387650000|2022-04-08 03:14:10|94617.1|94567.1|94625.2|94553.9|94626.3|94567.7|94613.9|94553.9|23
1649387660000|2022-04-08 03:14:20|94624.4|94553.7|94620.1|94570.1|94630.9|94570.1|94614.2|94553.7|33
1649387670000|2022-04-08 03:14:30|94619.9|94569.9|94620.9|94570.9|94621.2|94571.2|94619.6|94569.6|35
1649387680000|2022-04-08 03:14:40|94620.8|94570.8|94607|94557|94621.1|94571|94605.9|94544.7|43
1649387690000|2022-04-08 03:14:50|94606.9|94556.9|94618.9|94544.2|94619.5|94557.2|94606.5|94542.3|22
1649387700000|2022-04-08 03:15:00|94618.4|94544.9|94620.3|94548.6|94620.4|94560.3|94608.2|94544.9|30
1649387710000|2022-04-08 03:15:10|94620.2|94548.1|94625.3|94543.9|94631.1|94559.9|94609.6|94512.1|64
1649387720000|2022-04-08 03:15:20|94623.6|94541.4|94608.9|94492.9|94633.2|94543.7|94589.8|94488.6|61
1649387730000|2022-04-08 03:15:30|94609.2|94493.2|94591.9|94477.8|94611.4|94504.7|94586.1|94476.3|50
1649387740000|2022-04-08 03:15:40|94585.1|94480|94592.6|94480.3|94595.5|94486.1|94579.1|94477|53
1649387750000|2022-04-08 03:15:50|94592.5|94480.1|94589.4|94482.3|94595.5|94485.8|94587.5|94479.6|28
1649387760000|2022-04-08 03:16:00|94587|94482.7|94588.3|94486|94593|94486|94586.4|94482.3|26
1649387770000|2022-04-08 03:16:10|94588.5|94485.4|94591.4|94499.2|94602.9|94499.2|94578.7|94485.3|26
1649387780000|2022-04-08 03:16:20|94591.2|94499.1|94592.9|94499.8|94594.6|94499.9|94589.7|94497.5|20
1649387790000|2022-04-08 03:16:30|94593.2|94499.7|94611.8|94509.4|94612.9|94509.4|94587.3|94499.7|33
1649387800000|2022-04-08 03:16:40|94619.9|94503.9|94604.9|94508.7|94620|94509.5|94604.8|94501.9|37
1649387810000|2022-04-08 03:16:50|94604.6|94509|94608.2|94509.2|94608.5|94510.8|94604.6|94508.2|13
1649387820000|2022-04-08 03:17:00|94609.3|94508.3|94605.5|94512.4|94609.3|94513|94602.6|94508.3|23
1649387830000|2022-04-08 03:17:10|94604.6|94513.6|94608|94512.9|94610.3|94516.7|94600.9|94511.5|21
1649387840000|2022-04-08 03:17:20|94607.9|94512.8|94601.9|94517.1|94608.1|94521.2|94597.7|94511|11
1649387850000|2022-04-08 03:17:30|94601.3|94516.4|94603.3|94513.9|94608.6|94516.9|94600|94511.6|17
1649387860000|2022-04-08 03:17:40|94603.5|94513.8|94602.6|94511.1|94604.7|94514|94601.6|94511.1|15
1649387870000|2022-04-08 03:17:50|94605.2|94510.6|94599.7|94515.3|94605.2|94517.3|94596.6|94510.6|13
1649387880000|2022-04-08 03:18:00|94600.6|94514.4|94600.2|94514.2|94602.5|94515.2|94599.5|94513.4|24
1649387890000|2022-04-08 03:18:10|94603|94513.1|94596.9|94517.1|94603.7|94519.3|94595.1|94512.2|11
1649387900000|2022-04-08 03:18:20|94595.7|94516.8|94607.5|94512.2|94607.7|94516.8|94595.7|94512.2|22
1649387910000|2022-04-08 03:18:30|94605.7|94512.3|94603.5|94516.7|94607.4|94518.8|94601.4|94512.3|36
1649387920000|2022-04-08 03:18:40|94603.6|94516.8|94604.6|94516.2|94605.4|94518|94601.6|94515.9|22
1649387930000|2022-04-08 03:18:50|94606.1|94515.5|94606.9|94515.8|94606.9|94517|94603.7|94515.5|10
1649387940000|2022-04-08 03:19:00|94604.6|94515.7|94601.2|94521.8|94604.6|94523.8|94597.3|94515.5|11
1649387950000|2022-04-08 03:19:10|94603.4|94519.5|94599|94519.2|94603.7|94521.2|94599|94518.5|9
1649387960000|2022-04-08 03:19:20|94601.5|94519.1|94610.1|94514.3|94620|94523.3|94596.7|94513.7|14
1649387970000|2022-04-08 03:19:30|94609.5|94516.8|94602.1|94514.9|94609.5|94516.8|94599.4|94514.6|6
1649387980000|2022-04-08 03:19:40|94601.2|94515.5|94602.9|94515.7|94603.4|94516.9|94601.1|94515.4|7
1649387990000|2022-04-08 03:19:50|94605.5|94514.9|94601.1|94516.6|94605.5|94525.8|94599.4|94514.9|16
1649388000000|2022-04-08 03:20:00|94601.7|94517.2|94603.2|94514.1|94606|94521.7|94594.3|94513.4|29
1649388010000|2022-04-08 03:20:10|94603.5|94513.1|94607.8|94506.6|94613.3|94516.1|94596.8|94504.9|39
1649388020000|2022-04-08 03:20:20|94609.5|94507.6|94601.2|94508.5|94612.2|94511|94599.5|94505.1|27
1649388030000|2022-04-08 03:20:30|94605.5|94504.9|94602.9|94506.4|94606.5|94507|94602.9|94504.6|19
1649388040000|2022-04-08 03:20:40|94605.1|94505.9|94605.4|94504.3|94605.7|94507.5|94603.8|94504.3|16
1649388050000|2022-04-08 03:20:50|94602.5|94504.1|94599.3|94508.8|94602.5|94510.4|94598.4|94504.1|12
1649388060000|2022-04-08 03:21:00|94599.8|94509.1|94600.3|94508.3|94602|94510.4|94597.8|94508.2|13
1649388070000|2022-04-08 03:21:10|94600.4|94511.7|94599.8|94508.3|94605.2|94512.1|94599.7|94508.3|17
1649388080000|2022-04-08 03:21:20|94599.6|94508.2|94603.5|94506.7|94604.9|94509.7|94598.3|94505.6|18
1649388090000|2022-04-08 03:21:30|94603.4|94506.3|94600.6|94514.3|94604|94514.5|94599.4|94505.7|18
1649388100000|2022-04-08 03:21:40|94601.8|94512.6|94599.4|94515.3|94603.4|94515.3|94599.4|94508.7|15
1649388110000|2022-04-08 03:21:50|94601.3|94510.7|94598.9|94510.7|94602.8|94512.7|94598.9|94509.2|13
1649388120000|2022-04-08 03:22:00|94599.6|94510|94601.2|94517.5|94610.1|94519.4|94599.5|94506.3|20
1649388130000|2022-04-08 03:22:10|94602.5|94515.8|94605.7|94522.1|94617.9|94522.1|94597.3|94510.4|33
1649388140000|2022-04-08 03:22:20|94606|94523.4|94611.2|94511.6|94612.1|94523.4|94604.9|94511.6|34
1649388150000|2022-04-08 03:22:30|94611.1|94511.4|94605.9|94513|94611.1|94517|94605.7|94511.3|30
1649388160000|2022-04-08 03:22:40|94606.4|94511.6|94607.5|94511.7|94608.1|94514.2|94603.8|94510.6|28
1649388170000|2022-04-08 03:22:50|94607.4|94511.4|94603.8|94513.3|94607.9|94513.3|94603.7|94509.8|20
1649388180000|2022-04-08 03:23:00|94602.5|94516.9|94603.5|94513.3|94603.7|94516.9|94601.2|94512|18
1649388190000|2022-04-08 03:23:10|94602.7|94513.6|94604.6|94510.7|94604.6|94513.6|94602.7|94508.9|13
1649388200000|2022-04-08 03:23:20|94603.6|94510.6|94603.1|94516.3|94606.5|94517.9|94599.9|94509.4|16
1649388210000|2022-04-08 03:23:30|94601|94518.6|94602.7|94514.4|94610.5|94521.1|94601|94508|32
1649388220000|2022-04-08 03:23:40|94610.6|94514.3|94605.8|94512.3|94611.9|94518.1|94602.3|94512.3|18
1649388230000|2022-04-08 03:23:50|94604.2|94513.6|94605.9|94512.8|94606.9|94516|94602.5|94510.8|20
1649388240000|2022-04-08 03:24:00|94606.8|94512.6|94602|94514.3|94606.8|94514.3|94601.9|94510.5|28
1649388250000|2022-04-08 03:24:10|94602.9|94512.9|94604.1|94510.2|94606.3|94514|94600.2|94509.2|25
1649388260000|2022-04-08 03:24:20|94602.1|94513|94611.7|94509.5|94611.7|94515.4|94602.1|94509.5|29
1649388270000|2022-04-08 03:24:30|94607.7|94510.1|94607.2|94512.4|94612.2|94512.6|94606.8|94509.9|19
1649388280000|2022-04-08 03:24:40|94611|94511.4|94605.2|94515.4|94611.1|94517.8|94603.2|94511|21
1649388290000|2022-04-08 03:24:50|94605.8|94516.2|94604.2|94514.5|94609.1|94516.2|94603.4|94512.8|14
1649388300000|2022-04-08 03:25:00|94603.7|94514|94609.7|94515.2|94612.2|94517.9|94603.7|94513.7|22
1649388310000|2022-04-08 03:25:10|94607.5|94515.6|94606.2|94516.3|94607.5|94523|94601.3|94515.6|12
1649388320000|2022-04-08 03:25:20|94604.2|94519.6|94605.3|94525.3|94607.4|94525.3|94602.9|94516.9|13
1649388330000|2022-04-08 03:25:30|94605|94522.8|94613.4|94519.6|94615.3|94522.9|94604.8|94515.9|35
1649388340000|2022-04-08 03:25:40|94611.5|94520|94610.6|94518.3|94614.2|94525.1|94608.6|94518.3|23
1649388350000|2022-04-08 03:25:50|94611.4|94519.2|94608.7|94518.2|94611.5|94523.6|94608.7|94518.2|16
1649388360000|2022-04-08 03:26:00|94607.6|94517.1|94604.2|94519.7|94607.6|94519.9|94604.2|94517.1|6
1649388370000|2022-04-08 03:26:10|94596.6|94524.5|94610.1|94518|94615.6|94524.5|94596.6|94516.2|13
1649388380000|2022-04-08 03:26:20|94606.5|94516|94607.6|94516.7|94609.2|94522|94602.1|94515.8|19
1649388390000|2022-04-08 03:26:30|94605.6|94518.3|94607.8|94517.5|94609.7|94521.5|94605|94516|30
1649388400000|2022-04-08 03:26:40|94607.5|94518.2|94609.9|94516.2|94611.1|94519.2|94605.4|94515.6|28
1649388410000|2022-04-08 03:26:50|94610.5|94517|94605.2|94518.5|94610.5|94521.5|94601.8|94516.7|15
1649388420000|2022-04-08 03:27:00|94604.4|94518.4|94608.7|94518.2|94608.7|94518.7|94604.4|94517.5|6
1649388430000|2022-04-08 03:27:10|94605.1|94517.7|94604.2|94520.5|94605.4|94523.8|94602.5|94517.7|16
1649388440000|2022-04-08 03:27:20|94609|94514.9|94600.8|94524.3|94619.8|94524.4|94600.8|94511.8|16
1649388450000|2022-04-08 03:27:30|94601.4|94522.5|94606.5|94517.2|94613.6|94522.7|94600.4|94516.2|20
1649388460000|2022-04-08 03:27:40|94606.4|94519.5|94604.9|94518.9|94611.2|94519.7|94604.9|94516.6|21
1649388470000|2022-04-08 03:27:50|94603.7|94519|94606.1|94516.7|94606.9|94519.5|94603.7|94515.8|17
1649388480000|2022-04-08 03:28:00|94605.9|94516.5|94614.5|94519.9|94614.5|94523.5|94600.5|94515.7|22
1649388490000|2022-04-08 03:28:10|94613|94520.7|94603.5|94521.3|94613.8|94523.2|94602.3|94513.3|22
1649388500000|2022-04-08 03:28:20|94603.9|94519.7|94607.1|94521.7|94607.1|94522.5|94603.3|94516.5|18
1649388510000|2022-04-08 03:28:30|94606.8|94522.1|94606.8|94520.4|94609.4|94522.1|94606.8|94518.5|13
1649388520000|2022-04-08 03:28:40|94608.2|94519.9|94605.5|94525.9|94608.2|94530.5|94601.9|94518.5|10
1649388530000|2022-04-08 03:28:50|94603.8|94523.5|94604.2|94519.4|94613.5|94523.5|94602.9|94513.3|16
1649388540000|2022-04-08 03:29:00|94614.2|94514.5|94604.1|94521.6|94618.2|94526.5|94603.8|94508.1|20
1649388550000|2022-04-08 03:29:10|94604.5|94522.4|94610.6|94520.2|94610.6|94522.4|94604.5|94518.1|14
1649388560000|2022-04-08 03:29:20|94610.5|94520.7|94611.3|94519.4|94611.3|94521.2|94609.4|94519.2|7
1649388570000|2022-04-08 03:29:30|94610.5|94520.1|94603.9|94523.8|94612|94523.8|94603.9|94513.6|9
1649388580000|2022-04-08 03:29:40|94593|94543|94605.3|94515.6|94611|94544.1|94591.9|94515.3|10
1649388590000|2022-04-08 03:29:50|94605.5|94514.7|94605|94518.8|94608|94519.2|94602.7|94514.7|17
1649388600000|2022-04-08 03:30:00|94605.2|94518.9|94619|94516|94619|94522.4|94604.9|94515.5|30
1649388610000|2022-04-08 03:30:10|94619.2|94516.7|94612.2|94519|94620.1|94519.1|94608.7|94515.4|22
1649388620000|2022-04-08 03:30:20|94609.5|94518.4|94605.6|94520.2|94612.7|94520.2|94605.5|94515.4|19
1649388630000|2022-04-08 03:30:30|94605.1|94520.1|94605.8|94516.1|94607.2|94520.1|94603.8|94515.8|19
1649388640000|2022-04-08 03:30:40|94606.3|94517.3|94601|94522.9|94613.2|94522.9|94601|94514.5|24
1649388650000|2022-04-08 03:30:50|94601.6|94521.3|94608.3|94514.3|94608.7|94521.3|94599.9|94514.3|17
1649388660000|2022-04-08 03:31:00|94606|94514.5|94605.6|94521|94615|94521|94605.6|94512.8|18
1649388670000|2022-04-08 03:31:10|94605.5|94521.2|94607.6|94516.1|94607.9|94521.2|94603.7|94515.6|10
1649388680000|2022-04-08 03:31:20|94605.2|94516.4|94604.1|94516.7|94605.2|94517.6|94601.3|94516.2|18
1649388690000|2022-04-08 03:31:30|94602.9|94517.3|94589.3|94539.3|94605.7|94539.3|94589.3|94512.5|21
1649388700000|2022-04-08 03:31:40|94597.4|94519.7|94594.4|94523.7|94605|94523.7|94594.4|94512.5|12
1649388710000|2022-04-08 03:31:50|94594.2|94512.1|94606.4|94516.9|94628.2|94519.7|94593.8|94511|29
1649388720000|2022-04-08 03:32:00|94606.2|94516.8|94608.3|94521.1|94610.8|94524.8|94602.2|94516.6|23
1649388730000|2022-04-08 03:32:10|94607.7|94522.2|94604.3|94520.1|94609.9|94522.2|94604.1|94517.7|31
1649388740000|2022-04-08 03:32:20|94605.3|94519.1|94609.3|94515.5|94609.3|94519.3|94603.8|94515.5|15
1649388750000|2022-04-08 03:32:30|94609.8|94514.2|94604.9|94519|94611.1|94522.9|94603.3|94513|13
1649388760000|2022-04-08 03:32:40|94606.3|94518.5|94604.9|94517.6|94606.3|94518.5|94604.5|94516.5|8
1649388770000|2022-04-08 03:32:50|94613.5|94517.5|94600.6|94516.2|94613.5|94524.1|94600.6|94512.7|16
1649388780000|2022-04-08 03:33:00|94600.5|94516.1|94600.5|94514.1|94603.7|94517.1|94600.1|94513.2|20
1649388790000|2022-04-08 03:33:10|94602.6|94513.6|94600.9|94514.1|94602.7|94515.2|94600.9|94513.1|6
1649388800000|2022-04-08 03:33:20|94602.6|94510.5|94600.2|94521.3|94604.3|94521.4|94600.2|94510.3|6
1649388810000|2022-04-08 03:33:30|94601.5|94519.8|94602|94511.9|94604.2|94519.8|94598.3|94508|10
1649388820000|2022-04-08 03:33:40|94601.7|94511.8|94606.7|94514.7|94607.4|94524.8|94599.8|94510.1|23
1649388830000|2022-04-08 03:33:50|94602.9|94518|94600.7|94511.4|94605.9|94518.6|94598.5|94511.4|17
1649388840000|2022-04-08 03:34:00|94599.8|94511.8|94599.6|94520.4|94602.1|94520.4|94599.6|94510.6|8
1649388850000|2022-04-08 03:34:10|94599|94520.6|94599.1|94514|94602.7|94520.6|94599|94513.1|9
1649388860000|2022-04-08 03:34:20|94600.9|94515.6|94600.4|94511.9|94601.6|94537.2|94587.2|94511.9|15
1649388870000|2022-04-08 03:34:30|94601.6|94513.5|94605|94510.7|94606|94513.5|94599.7|94508.7|11
1649388880000|2022-04-08 03:34:40|94613.5|94509.8|94602.4|94517.9|94613.5|94520.6|94601.9|94509.2|13
1649388890000|2022-04-08 03:34:50|94603.6|94515.8|94602.1|94514|94604.5|94516.6|94600.5|94513.9|17
1649388900000|2022-04-08 03:35:00|94603.6|94512.2|94605.2|94514.4|94605.6|94518.7|94598.8|94512.2|25
1649388910000|2022-04-08 03:35:10|94604.7|94514.2|94602.9|94509.9|94605.8|94514.2|94600.1|94509.9|15
1649388920000|2022-04-08 03:35:20|94602|94510.2|94600.1|94515.8|94604.4|94521.9|94599.4|94509.1|8
1649388930000|2022-04-08 03:35:30|94600|94516|94602.8|94508.5|94605.7|94516.2|94599.7|94508.5|14
1649388940000|2022-04-08 03:35:40|94604.3|94508.7|94598.2|94520.3|94606.3|94523.6|94597.8|94508.6|9
1649388950000|2022-04-08 03:35:50|94601.2|94516.5|94601.8|94510.9|94601.8|94516.5|94598.2|94510.9|18
1649388960000|2022-04-08 03:36:00|94601.7|94510.8|94597.3|94504.6|94602.4|94511.5|94597.3|94504.6|9
1649388970000|2022-04-08 03:36:10|94597.6|94505.6|94598.9|94516.5|94606.8|94516.5|94596|94502.7|16
1649388980000|2022-04-08 03:36:20|94597.6|94517.3|94606.1|94505.2|94606.1|94517.3|94595.8|94504.5|16
1649388990000|2022-04-08 03:36:30|94614.4|94502|94599.8|94513.9|94614.5|94513.9|94599.8|94499.7|18
1649389000000|2022-04-08 03:36:40|94598.8|94515.9|94604.5|94507.3|94604.5|94515.9|94598.8|94507.3|14
1649389010000|2022-04-08 03:36:50|94602.9|94507.1|94600.1|94506.7|94602.9|94509.2|94597.9|94506.1|17
1649389020000|2022-04-08 03:37:00|94599.2|94503.7|94599.8|94515|94606.6|94515|94599.2|94503.6|8
1649389030000|2022-04-08 03:37:10|94603.3|94509.9|94595.4|94507.8|94603.5|94510.9|94594.3|94507.8|15
1649389040000|2022-04-08 03:37:20|94598.3|94507|94598.1|94502.5|94604.4|94508|94595.6|94502.5|17
1649389050000|2022-04-08 03:37:30|94599.5|94502.2|94598.9|94510.3|94599.8|94514.2|94594.7|94502.2|13
1649389060000|2022-04-08 03:37:40|94599.1|94509.4|94597.3|94509.3|94599.1|94509.9|94592.5|94508|8
1649389070000|2022-04-08 03:37:50|94593.4|94518.7|94608.4|94514|94612.8|94521.5|94593.3|94501.2|22
1649389080000|2022-04-08 03:38:00|94604.7|94511.8|94604.4|94511.7|94605.7|94512.1|94597.6|94509.2|25
1649389090000|2022-04-08 03:38:10|94603.1|94510.8|94603.8|94512.5|94609.1|94518.3|94599.6|94510.3|17
1649389100000|2022-04-08 03:38:20|94604.2|94511.3|94609.1|94505.6|94610.9|94511.3|94604.2|94505.6|19
1649389110000|2022-04-08 03:38:30|94609.5|94504.6|94603.1|94512.5|94611|94516.3|94601.9|94504|25
1649389120000|2022-04-08 03:38:40|94602.3|94511.4|94607.2|94510.5|94608.8|94514.8|94599.6|94509.3|20
1649389130000|2022-04-08 03:38:50|94608.1|94509.2|94598.1|94505.9|94608.2|94512.2|94596.1|94503.2|21
1649389140000|2022-04-08 03:39:00|94598.2|94506.1|94603.9|94512.9|94606.6|94518.3|94597.3|94505|14
1649389150000|2022-04-08 03:39:10|94597.8|94513.8|94604.4|94503.7|94607.2|94513.8|94597.8|94503.4|19
1649389160000|2022-04-08 03:39:20|94605.1|94503.5|94602.7|94506.4|94606.3|94516.7|94600.2|94503.5|30
1649389170000|2022-04-08 03:39:30|94603|94506.1|94598.3|94513.7|94605.3|94514.1|94598.3|94505.2|18
1649389180000|2022-04-08 03:39:40|94599.3|94515.5|94597.5|94506|94601.8|94515.5|94594.7|94505.8|34
1649389190000|2022-04-08 03:39:50|94597.6|94506.1|94592.6|94502|94597.6|94506.6|94588.3|94502|20
1649389200000|2022-04-08 03:40:00|94591.2|94500.9|94592|94503.1|94592.2|94504.3|94588.8|94500.9|14
1649389210000|2022-04-08 03:40:10|94592.7|94497.7|94591.5|94499.7|94597.1|94511.7|94590.6|94497.7|27
1649389220000|2022-04-08 03:40:20|94589|94498.9|94590.2|94498.2|94592.2|94501.4|94585.3|94497.1|15
1649389230000|2022-04-08 03:40:30|94591.1|94498.5|94589.7|94498.5|94593.2|94501.5|94585.7|94494.8|16
1649389240000|2022-04-08 03:40:40|94589.9|94498.6|94594.3|94495.9|94597.2|94499.7|94584.4|94495.9|19
1649389250000|2022-04-08 03:40:50|94591.2|94493.4|94588.6|94501|94595.7|94505|94586.3|94493.4|15
1649389260000|2022-04-08 03:41:00|94587|94499.2|94589.7|94496.3|94591.3|94501.2|94586.2|94495.7|18
1649389270000|2022-04-08 03:41:10|94589.9|94496.4|94589.3|94500.6|94589.9|94500.6|94586.1|94493.7|18
1649389280000|2022-04-08 03:41:20|94588.9|94501.2|94598|94492.6|94600.5|94502.4|94585.4|94492.6|15
1649389290000|2022-04-08 03:41:30|94589.9|94492.3|94596.9|94498.9|94596.9|94502.9|94589.4|94492.3|15
1649389300000|2022-04-08 03:41:40|94597.1|94500|94597.9|94494|94597.9|94500|94592.3|94494|10
1649389310000|2022-04-08 03:41:50|94595.8|94493.3|94595.9|94498.5|94596.4|94503.5|94586.6|94493.3|14
1649389320000|2022-04-08 03:42:00|94595.8|94497.9|94595.5|94493.9|94597.5|94498.7|94590.1|94493.9|19
1649389330000|2022-04-08 03:42:10|94593.3|94495.3|94580.4|94494.3|94595.5|94498.8|94574.9|94489.6|45
1649389340000|2022-04-08 03:42:20|94582.2|94499.5|94586.9|94494.3|94593.6|94499.5|94582.2|94489.4|37
1649389350000|2022-04-08 03:42:30|94588.1|94494.7|94586.3|94499.4|94588.5|94499.4|94586.2|94492.9|19
1649389360000|2022-04-08 03:42:40|94587.7|94499.6|94583.4|94496.9|94588.3|94499.6|94583.2|94495.5|20
1649389370000|2022-04-08 03:42:50|94582.9|94496.2|94580.2|94497.2|94585.6|94503|94580|94488.4|34
1649389380000|2022-04-08 03:43:00|94580|94497|94586.4|94495.3|94589.3|94498.8|94580|94493.7|51
1649389390000|2022-04-08 03:43:10|94586.3|94494.6|94584.2|94495.6|94586.4|94495.6|94583|94493.9|37
1649389400000|2022-04-08 03:43:20|94586.7|94491.7|94587.2|94502.7|94591.8|94502.8|94586.7|94491.7|24
1649389410000|2022-04-08 03:43:30|94587.4|94502.8|94584|94496.7|94588.8|94502.8|94584|94496|26
1649389420000|2022-04-08 03:43:40|94583.8|94496.5|94584.5|94495.3|94586|94499.9|94583.5|94494.3|29
1649389430000|2022-04-08 03:43:50|94584.7|94495.4|94582|94490.7|94585.4|94501.5|94579.9|94489.5|31
1649389440000|2022-04-08 03:44:00|94588.5|94491.3|94582.3|94488.6|94588.5|94493.2|94582.2|94487|42
1649389450000|2022-04-08 03:44:10|94582.1|94488.4|94584|94491.7|94585.3|94492.9|94580.3|94484.6|25
1649389460000|2022-04-08 03:44:20|94581.1|94489.9|94582.1|94490.9|94582.1|94490.9|94580.2|94487.8|7
1649389470000|2022-04-08 03:44:30|94581.7|94492.3|94580.7|94491|94582.4|94501.2|94577.7|94491|21
1649389480000|2022-04-08 03:44:40|94578.7|94491.6|94577|94486.1|94580.4|94493.1|94576.7|94486.1|12
1649389490000|2022-04-08 03:44:50|94577.7|94485.9|94579|94478.7|94583.8|94496|94574.7|94477.3|39
1649389500000|2022-04-08 03:45:00|94578.9|94478.6|94580.2|94484|94582|94484|94574.2|94472.7|38
1649389510000|2022-04-08 03:45:10|94579.8|94484.4|94574.1|94477.6|94580.3|94486.1|94573|94475|24
1649389520000|2022-04-08 03:45:20|94571.4|94476.1|94578|94480.8|94578|94481.1|94570.1|94474.2|20
1649389530000|2022-04-08 03:45:30|94578.1|94480.9|94575|94481.2|94579.4|94481.8|94573.7|94478.8|31
1649389540000|2022-04-08 03:45:40|94573.7|94481.1|94579.3|94487.4|94579.3|94487.4|94567.7|94474.4|26
1649389550000|2022-04-08 03:45:50|94578|94486.1|94575|94476.5|94578|94486.9|94569.7|94476.5|26
1649389560000|2022-04-08 03:46:00|94575.2|94476.3|94573|94473.3|94575.5|94477.9|94573|94473.1|29
1649389570000|2022-04-08 03:46:10|94572.7|94473|94577.5|94477.1|94579.5|94477.6|94570.4|94467.8|32
1649389580000|2022-04-08 03:46:20|94576.3|94477.5|94572.9|94480.4|94579.4|94487.8|94572.6|94472.8|21
1649389590000|2022-04-08 03:46:30|94573|94479.1|94568.8|94482.9|94573.8|94486.9|94566.5|94475.5|19
1649389600000|2022-04-08 03:46:40|94568.5|94483.2|94566.5|94484.3|94573.1|94484.8|94566.5|94479|16
1649389610000|2022-04-08 03:46:50|94566.1|94488.6|94571.8|94478.4|94574.1|94488.6|94566.1|94478.2|12
1649389620000|2022-04-08 03:47:00|94568.5|94476.5|94561.5|94466.7|94576.3|94477.2|94561.2|94466.7|33
1649389630000|2022-04-08 03:47:10|94562.7|94468.1|94543.9|94432.4|94565.2|94472.1|94539.8|94431.9|43
1649389640000|2022-04-08 03:47:20|94540.6|94437.8|94526.9|94432|94546.4|94437.8|94526.1|94424|45
1649389650000|2022-04-08 03:47:30|94527.2|94430.7|94525.6|94426.7|94529.6|94436.7|94524.4|94424.8|24
1649389660000|2022-04-08 03:47:40|94528.3|94427.7|94525.2|94431.6|94528.7|94437.4|94523|94427.1|14
1649389670000|2022-04-08 03:47:50|94520.2|94435|94527.6|94431.2|94531.5|94437.7|94520.2|94425.9|25
1649389680000|2022-04-08 03:48:00|94525.9|94431|94524.5|94429.5|94527.7|94440.8|94516.8|94429.4|17
1649389690000|2022-04-08 03:48:10|94522.9|94429|94530|94429.2|94533|94430.1|94516.3|94426.3|21
1649389700000|2022-04-08 03:48:20|94527.6|94442.8|94519.9|94429.9|94533.3|94443.5|94519.5|94421.9|46
1649389710000|2022-04-08 03:48:30|94524.3|94412.5|94519.1|94415.2|94527.4|94423.2|94515.5|94406.7|63
1649389720000|2022-04-08 03:48:40|94519.2|94415.6|94496.6|94396.3|94519.3|94416.2|94492|94380.3|46
1649389730000|2022-04-08 03:48:50|94496.5|94396.4|94487.1|94374|94500.2|94396.4|94476|94365.2|43
1649389740000|2022-04-08 03:49:00|94487|94374.7|94468.5|94367.4|94488|94379.4|94468.5|94366.6|55
1649389750000|2022-04-08 03:49:10|94468.7|94368.6|94471.6|94367.2|94471.7|94368.6|94459.5|94362|20
1649389760000|2022-04-08 03:49:20|94471.2|94366.3|94468|94366.2|94471.6|94368.7|94467.1|94366|16
1649389770000|2022-04-08 03:49:30|94467.8|94366.1|94471.7|94376.1|94478.7|94381.1|94467.1|94358.5|25
1649389780000|2022-04-08 03:49:40|94471.9|94375.4|94469.3|94367.3|94475.2|94376.7|94464.2|94359.6|36
1649389790000|2022-04-08 03:49:50|94469.7|94366.2|94487.1|94371.1|94488.5|94378.3|94465.8|94360.4|64
1649389800000|2022-04-08 03:50:00|94486.5|94370.5|94487.9|94371.9|94490.6|94375.9|94484.8|94369.1|41
1649389810000|2022-04-08 03:50:10|94489.6|94373.6|94488.3|94372.3|94491.2|94376.3|94486.1|94370.1|32
1649389820000|2022-04-08 03:50:20|94488.4|94372.4|94488.1|94372.1|94489.6|94377.1|94486.1|94370.1|28
1649389830000|2022-04-08 03:50:30|94488|94372.9|94490.1|94374.1|94495.4|94380.5|94486.8|94372.1|25
1649389840000|2022-04-08 03:50:40|94490.6|94374.6|94489.6|94373.6|94490.6|94375.9|94486.8|94370.8|18
1649389850000|2022-04-08 03:50:50|94489.9|94373.9|94494.1|94384.8|94499.4|94386.3|94488|94372|28
1649389860000|2022-04-08 03:51:00|94490.3|94374.3|94488.5|94378.8|94495.4|94380.5|94482.3|94368.5|54
1649389870000|2022-04-08 03:51:10|94488|94379.2|94489.5|94378.1|94491.2|94382.4|94486.3|94378.1|26
1649389880000|2022-04-08 03:51:20|94492.1|94378.2|94491|94375|94495.1|94383.7|94488.1|94372.1|28
1649389890000|2022-04-08 03:51:30|94489.7|94373.7|94485.1|94381.3|94492.6|94382.9|94485.1|94372|21
1649389900000|2022-04-08 03:51:40|94485|94380.8|94486.5|94376.6|94501.9|94396.6|94475.8|94370.8|44
1649389910000|2022-04-08 03:51:50|94487.6|94377.5|94509|94395.6|94519.9|94419.4|94487.6|94377.5|49
1649389920000|2022-04-08 03:52:00|94508.7|94395.4|94512|94400.7|94516.9|94410.7|94504.4|94391.2|40
1649389930000|2022-04-08 03:52:10|94514|94399.4|94500.2|94392.1|94514|94400.2|94497.6|94384.2|42
1649389940000|2022-04-08 03:52:20|94503.9|94392.7|94501.4|94385.4|94505.4|94392.8|94498|94385.4|30
1649389950000|2022-04-08 03:52:30|94501.3|94385.3|94503.4|94387.4|94504.9|94388.9|94501.1|94385.1|28
1649389960000|2022-04-08 03:52:40|94503.7|94387.7|94500.7|94384.7|94503.7|94389.1|94491.2|94380.7|31
1649389970000|2022-04-08 03:52:50|94500.8|94384.8|94507.9|94391.9|94511|94395|94498.8|94382.8|29
1649389980000|2022-04-08 03:53:00|94506.1|94390.1|94505.3|94389.5|94513|94397.1|94497.1|94381.1|40
1649389990000|2022-04-08 03:53:10|94505.6|94389.6|94501.4|94385.4|94505.9|94392.6|94499.7|94383.7|36
1649390000000|2022-04-08 03:53:20|94500.8|94384.8|94506.4|94390.4|94507|94391|94500.8|94384.8|42
1649390010000|2022-04-08 03:53:30|94506.3|94390.3|94504.4|94388.6|94506.3|94390.3|94497|94381.3|39
1649390020000|2022-04-08 03:53:40|94501.8|94388.2|94498.6|94385.2|94504.4|94390.7|94496.1|94383.7|14
1649390030000|2022-04-08 03:53:50|94497.6|94381.6|94503.2|94387.2|94503.4|94387.4|94497.6|94381.6|44
1649390040000|2022-04-08 03:54:00|94501.4|94385.4|94496.5|94380.5|94501.4|94385.4|94494.8|94378.8|39
1649390050000|2022-04-08 03:54:10|94501.5|94391.1|94506.2|94396|94508.7|94410.2|94496.7|94387.3|33
1649390060000|2022-04-08 03:54:20|94506.3|94396.9|94508.4|94396.2|94508.4|94397.2|94500.8|94393|14
1649390070000|2022-04-08 03:54:30|94506.9|94397.5|94507.9|94400.2|94510|94401.4|94505.3|94395.2|31
1649390080000|2022-04-08 03:54:40|94510.3|94400.9|94509.5|94400.4|94510.9|94400.9|94502|94392.5|30
1649390090000|2022-04-08 03:54:50|94508.6|94400.9|94505|94391.9|94510.2|94400.9|94503.5|94390.5|30
1649390100000|2022-04-08 03:55:00|94504.9|94391.6|94501.3|94392.5|94504.9|94393.3|94499.9|94390.8|30
1649390110000|2022-04-08 03:55:10|94502.7|94391.8|94508.1|94399.1|94511.3|94399.1|94499.8|94389.9|32
1649390120000|2022-04-08 03:55:20|94505.7|94399|94504.5|94398.4|94507.6|94399.3|94504.5|94396.1|16
1649390130000|2022-04-08 03:55:30|94505.1|94399.6|94501.9|94395.3|94506.5|94402.5|94501.3|94394.6|29
1649390140000|2022-04-08 03:55:40|94502.7|94394.1|94498.4|94398.1|94506.1|94408.7|94496.9|94392.4|35
1649390150000|2022-04-08 03:55:50|94501.4|94400.7|94499.6|94398.1|94502.8|94402.9|94496.3|94388.6|33
1649390160000|2022-04-08 03:56:00|94499.5|94397.9|94502.7|94400.6|94503|94404.2|94497.3|94397.9|23
1649390170000|2022-04-08 03:56:10|94502.6|94399.5|94500.7|94404.6|94502.6|94405.7|94500|94396.8|14
1649390180000|2022-04-08 03:56:20|94498.3|94401.8|94509.7|94409.5|94509.7|94409.5|94496.1|94392.9|25
1649390190000|2022-04-08 03:56:30|94507.9|94406.8|94500.5|94397.7|94507.9|94407.3|94497.1|94397.7|19
1649390200000|2022-04-08 03:56:40|94499.5|94399|94503|94398.8|94504.3|94399.7|94499.5|94394.7|26
1649390210000|2022-04-08 03:56:50|94502.2|94398.2|94499.2|94404.5|94502.3|94409.3|94497.3|94396.7|33
1649390220000|2022-04-08 03:57:00|94499.1|94400.1|94499.4|94397|94502.5|94401|94497.5|94397|13
1649390230000|2022-04-08 03:57:10|94498.6|94398.1|94499.6|94390.7|94500.9|94405.1|94494|94387.2|34
1649390240000|2022-04-08 03:57:20|94497.1|94392.1|94489.8|94408.4|94497.1|94408.4|94489.3|94392.1|36
1649390250000|2022-04-08 03:57:30|94496.4|94405.7|94494.6|94400.8|94500.9|94409|94494.3|94395.6|32
1649390260000|2022-04-08 03:57:40|94496.2|94399.9|94498.1|94399.8|94501.3|94404.4|94496.2|94393.3|29
1649390270000|2022-04-08 03:57:50|94497.9|94400|94492.7|94391.5|94497.9|94400.2|94492.4|94389|44
1649390280000|2022-04-08 03:58:00|94491.4|94391.9|94493.2|94394.6|94496.6|94399.3|94490.6|94391.9|42
1649390290000|2022-04-08 03:58:10|94494.8|94395.7|94480|94372.6|94496.4|94395.7|94479.4|94370.7|36
1649390300000|2022-04-08 03:58:20|94479.8|94372.7|94480|94378.5|94483.9|94382.9|94479.2|94365.9|30
1649390310000|2022-04-08 03:58:30|94479.7|94379.7|94487.2|94376.9|94489|94380.4|94478.5|94372.1|35
1649390320000|2022-04-08 03:58:40|94488|94378.4|94475.9|94389|94488.9|94390.9|94475.2|94372.4|33
1649390330000|2022-04-08 03:58:50|94478.2|94380.6|94478.9|94383|94486.3|94386.8|94476.2|94376.2|34
1649390340000|2022-04-08 03:59:00|94480.9|94381.1|94477.1|94392.6|94488.1|94393.4|94472.4|94381.1|53
1649390350000|2022-04-08 03:59:10|94477.2|94392.7|94480|94385.7|94480.1|94393.5|94474.9|94383.9|39
1649390360000|2022-04-08 03:59:20|94479.8|94385.8|94477.5|94391.4|94480.8|94391.4|94476|94385.3|22
1649390370000|2022-04-08 03:59:30|94477.3|94386.3|94478.4|94387.7|94478.8|94392.5|94475.4|94386.3|20
1649390380000|2022-04-08 03:59:40|94476.1|94395.3|94481.1|94388.8|94481.3|94395.3|94475.6|94384.8|19
1649390390000|2022-04-08 03:59:50|94481.3|94388.9|94498.6|94389|94503.4|94390.7|94480.4|94382.7|36
1649390400000|2022-04-08 04:00:00|94498.5|94386.9|94490.5|94393.5|94503.6|94395|94489.4|94386.2|31
1649390410000|2022-04-08 04:00:10|94490.7|94397.1|94488.3|94393.4|94490.7|94397.2|94486.8|94386.2|23
1649390420000|2022-04-08 04:00:20|94487.9|94394.1|94491.3|94396.4|94492.7|94397.9|94487.5|94390.1|27
1649390430000|2022-04-08 04:00:30|94492.3|94395.3|94493.3|94399.1|94494.6|94399.9|94489.9|94394.3|29
1649390440000|2022-04-08 04:00:40|94493.1|94398|94486.4|94398.4|94495.8|94403.6|94486.2|94387.2|37
1649390450000|2022-04-08 04:00:50|94486.9|94399.9|94494.4|94396.8|94501.3|94399.9|94486|94393.5|24
1649390460000|2022-04-08 04:01:00|94497.6|94391|94494.6|94393.7|94497.6|94396.8|94491.8|94391|19
1649390470000|2022-04-08 04:01:10|94495.1|94394.2|94502.5|94398.6|94509.9|94414.7|94488.6|94391.6|44
1649390480000|2022-04-08 04:01:20|94502.9|94397.6|94502.8|94399.8|94503|94400.9|94498.4|94396|23
1649390490000|2022-04-08 04:01:30|94503.5|94398.8|94506|94402.2|94506|94403.3|94497.8|94393.8|45
1649390500000|2022-04-08 04:01:40|94506.1|94405.6|94503.3|94402.4|94506.8|94407.1|94502.1|94397.4|36
1649390510000|2022-04-08 04:01:50|94502.5|94403|94503.8|94403.1|94506|94408.1|94502.5|94402.3|17
1649390520000|2022-04-08 04:02:00|94503.7|94405|94497.9|94400.8|94507.9|94405|94497.9|94395.6|29
1649390530000|2022-04-08 04:02:10|94497.8|94400.6|94498.9|94405.9|94505.1|94411.3|94497.3|94393.3|24
1649390540000|2022-04-08 04:02:20|94499.2|94407.4|94500.4|94405.4|94503.9|94409.5|94497.3|94403.2|25
1649390550000|2022-04-08 04:02:30|94501.1|94404.4|94500.7|94404.6|94510.4|94404.6|94499|94401|19
1649390560000|2022-04-08 04:02:40|94501.2|94402.9|94497.3|94399.5|94506.6|94403|94497.3|94390.6|20
1649390570000|2022-04-08 04:02:50|94501.5|94397.9|94499.1|94406.8|94504.3|94406.8|94497.6|94396.3|16
1649390580000|2022-04-08 04:03:00|94498.5|94405.5|94499.3|94407.8|94501.2|94410.9|94498.5|94405.5|23
1649390590000|2022-04-08 04:03:10|94498.8|94408.1|94498.3|94404.9|94504.9|94409.2|94494|94398.2|43
1649390600000|2022-04-08 04:03:20|94495.9|94405.8|94497.8|94405.4|94500.6|94412.2|94495.9|94399.4|32
1649390610000|2022-04-08 04:03:30|94501.4|94399.4|94505.3|94399.3|94509.3|94407.5|94496.4|94397.1|29
1649390620000|2022-04-08 04:03:40|94504.3|94399.6|94507|94398.3|94507.7|94400.6|94503.4|94397.7|21
1649390630000|2022-04-08 04:03:50|94504.6|94399.7|94504.1|94405.3|94504.6|94411.1|94499.9|94399.5|7
1649390640000|2022-04-08 04:04:00|94501.4|94403.9|94499.3|94405.2|94502.6|94405.6|94498.6|94403.8|17
1649390650000|2022-04-08 04:04:10|94500.8|94406.6|94500.8|94414.5|94504.2|94419.7|94493.2|94402.8|28
1649390660000|2022-04-08 04:04:20|94503.7|94410.5|94506.9|94398.9|94514|94414.1|94498|94396.9|37
1649390670000|2022-04-08 04:04:30|94509.3|94393.3|94508.9|94410.2|94522.9|94411.9|94505.9|94393.3|57
1649390680000|2022-04-08 04:04:40|94510.8|94417.2|94515.6|94419.2|94519.9|94423.2|94506.3|94406.6|40
1649390690000|2022-04-08 04:04:50|94515.3|94417.9|94521.7|94410|94523.5|94427|94512|94409.2|31
1649390700000|2022-04-08 04:05:00|94521.3|94409.6|94518.9|94415.3|94521.3|94416.3|94514.9|94408|40
1649390710000|2022-04-08 04:05:10|94517.8|94417.3|94510.6|94414.1|94518.9|94419.8|94502.3|94408.4|28
1649390720000|2022-04-08 04:05:20|94513.3|94414.8|94510.6|94414.8|94514.3|94415.7|94509.7|94408.2|19
1649390730000|2022-04-08 04:05:30|94513.3|94414.7|94513.9|94414.2|94514|94414.7|94511.5|94413.6|7
1649390740000|2022-04-08 04:05:40|94512.4|94421.9|94513.3|94418.9|94513.3|94421.9|94511.5|94418.9|4
1649390750000|2022-04-08 04:05:50|94509.7|94419.3|94514.6|94410|94515.9|94419.3|94509.6|94400|27
1649390760000|2022-04-08 04:06:00|94514.3|94410.3|94518.3|94415.5|94520.1|94422|94506|94410.3|27
1649390770000|2022-04-08 04:06:10|94514.5|94414|94507.7|94411.2|94517|94417.1|94503.8|94410.8|17
1649390780000|2022-04-08 04:06:20|94511.5|94408.9|94510.1|94408.3|94513.6|94412.2|94510.1|94402.1|14
1649390790000|2022-04-08 04:06:30|94510.7|94408.7|94519.2|94403.2|94520.7|94411.8|94508.3|94401.8|41
1649390800000|2022-04-08 04:06:40|94518.9|94402.9|94512.8|94413.4|94523.7|94413.4|94512.7|94402.9|32
1649390810000|2022-04-08 04:06:50|94513.1|94413|94513.4|94408.3|94517.7|94413|94510.4|94408.3|26
1649390820000|2022-04-08 04:07:00|94514.5|94408.7|94520.3|94416|94523.6|94419.5|94512.9|94406.4|39
1649390830000|2022-04-08 04:07:10|94520.5|94416.2|94516.4|94407.9|94520.8|94418.1|94514.2|94404.7|33
1649390840000|2022-04-08 04:07:20|94515.3|94411.3|94514.9|94413.9|94519.2|94416|94514.6|94405|34
1649390850000|2022-04-08 04:07:30|94514.1|94414.3|94512.2|94411.1|94514.6|94416.3|94511.9|94410.1|15
1649390860000|2022-04-08 04:07:40|94513.3|94409|94512.4|94413|94516.8|94419.9|94508.6|94402.3|34
1649390870000|2022-04-08 04:07:50|94511.5|94415.6|94524.3|94411.3|94524.3|94419|94510.2|94411.3|17
1649390880000|2022-04-08 04:08:00|94518.5|94412.6|94528.4|94439.1|94531.8|94439.1|94514.9|94407.8|48
1649390890000|2022-04-08 04:08:10|94536.3|94427.6|94533.4|94438.6|94536.3|94443.9|94525.1|94427.6|31
1649390900000|2022-04-08 04:08:20|94534.7|94438|94531.3|94440.5|94535.9|94440.8|94530.5|94436.7|13
1649390910000|2022-04-08 04:08:30|94530.9|94439|94534.6|94432.9|94536.9|94440.5|94529.5|94430.1|33
1649390920000|2022-04-08 04:08:40|94534.4|94433.5|94532.1|94437.9|94535.1|94443.4|94526.6|94432.5|46
1649390930000|2022-04-08 04:08:50|94535.5|94438.1|94529.6|94440|94535.5|94444.1|94527.9|94431.3|39
1649390940000|2022-04-08 04:09:00|94528.8|94441.6|94536.3|94427.4|94541.8|94441.6|94527.8|94425.8|36
1649390950000|2022-04-08 04:09:10|94539.7|94427|94529.2|94435.3|94539.7|94439.7|94523.8|94427|12
1649390960000|2022-04-08 04:09:20|94531.1|94434.4|94527.2|94438.2|94531.1|94438.7|94526.6|94433.5|15
1649390970000|2022-04-08 04:09:30|94526.8|94437.8|94533.2|94432.5|94534|94441.2|94522.8|94427.4|27
1649390980000|2022-04-08 04:09:40|94533.3|94433.2|94523.2|94441.9|94533.7|94446.1|94521.2|94430.6|26
1649390990000|2022-04-08 04:09:50|94522.6|94441.5|94538.5|94441|94544.3|94446.3|94522.1|94430.8|43
1649391000000|2022-04-08 04:10:00|94538.1|94440.3|94537.2|94441|94540.7|94441.4|94536.9|94439.2|32
1649391010000|2022-04-08 04:10:10|94536.2|94442.1|94533.9|94444.6|94537.7|94445.2|94533.9|94438.1|25
1649391020000|2022-04-08 04:10:20|94533.8|94445|94533.5|94440.8|94539.4|94447.6|94528.1|94435.8|23
1649391030000|2022-04-08 04:10:30|94536.3|94443.7|94547.7|94433.4|94547.7|94444.8|94534.8|94431.9|37
1649391040000|2022-04-08 04:10:40|94547.8|94433.3|94539.5|94436.4|94547.8|94447.2|94534.4|94429.9|52
1649391050000|2022-04-08 04:10:50|94539.7|94436.1|94541.2|94442.6|94546|94447.3|94537.9|94433.7|53
1649391060000|2022-04-08 04:11:00|94540.2|94442.1|94543|94447.3|94544|94448.2|94540.2|94439|28
1649391070000|2022-04-08 04:11:10|94543.8|94447|94538.7|94450.6|94546.4|94451.4|94538.7|94443.7|21
1649391080000|2022-04-08 04:11:20|94540.3|94448.1|94545.5|94459.8|94547|94461.3|94539.3|94448|24
1649391090000|2022-04-08 04:11:30|94545.6|94459.3|94550.2|94468.1|94555|94469.3|94539.7|94459.3|40
1649391100000|2022-04-08 04:11:40|94550.5|94468.3|94553.3|94466.7|94554.1|94468.3|94550.5|94466.2|22
1649391110000|2022-04-08 04:11:50|94553|94466.8|94547.9|94470.8|94553|94473.2|94546.4|94466.8|18
1649391120000|2022-04-08 04:12:00|94547.8|94470.7|94540.5|94490.5|94552.9|94490.6|94537.9|94470.5|23
1649391130000|2022-04-08 04:12:10|94538.7|94488.7|94537.9|94487.9|94549.1|94488.8|94537|94476.1|12
1649391140000|2022-04-08 04:12:20|94538.3|94488.3|94554.4|94470.5|94554.4|94488.3|94538.3|94470.3|13
1649391150000|2022-04-08 04:12:30|94554.6|94470.2|94539|94489|94554.6|94489|94539|94470.2|16
1649391160000|2022-04-08 04:12:40|94538.9|94488.9|94544.6|94466.9|94550.8|94488.9|94538.9|94464.4|26
1649391170000|2022-04-08 04:12:50|94544.2|94467.6|94530.4|94480.4|94544.4|94482.2|94530.2|94467.6|21
1649391180000|2022-04-08 04:13:00|94529.9|94479.9|94544.6|94468.2|94547.2|94481.3|94529.9|94465.2|13
1649391190000|2022-04-08 04:13:10|94544.8|94468.3|94542.4|94471.2|94544.8|94484.1|94531.6|94468.3|21
1649391200000|2022-04-08 04:13:20|94543.5|94468.9|94546.5|94473.4|94547.8|94473.8|94541.2|94465.4|31
1649391210000|2022-04-08 04:13:30|94546.8|94473.8|94548.3|94472.4|94549.5|94473.8|94546.7|94471.9|9
1649391220000|2022-04-08 04:13:40|94547.8|94472.5|94535.2|94485.2|94548.4|94485.6|94534.2|94471.9|12
1649391230000|2022-04-08 04:13:50|94535.6|94485.6|94547.2|94470.8|94547.2|94485.6|94534.2|94470.8|10
1649391240000|2022-04-08 04:14:00|94547.5|94470.6|94544.6|94470.4|94547.5|94470.6|94541.5|94469.7|7
1649391250000|2022-04-08 04:14:10|94543.4|94470.5|94535|94485|94545.2|94485|94533.4|94466|21
1649391260000|2022-04-08 04:14:20|94545.8|94474.7|94534.2|94484.2|94545.9|94485.4|94533|94472.6|21
1649391270000|2022-04-08 04:14:30|94534.5|94484.5|94544.3|94473.1|94544.8|94484.5|94534.1|94471.1|12
1649391280000|2022-04-08 04:14:40|94544.5|94473.2|94536|94486|94545.9|94486.8|94536|94470.3|15
1649391290000|2022-04-08 04:14:50|94536.3|94486.3|94543.2|94471.9|94543.6|94486.3|94534|94471.2|16
1649391300000|2022-04-08 04:15:00|94552.3|94462.3|94534|94484|94552.3|94484|94534|94462.3|17
1649391310000|2022-04-08 04:15:10|94533|94483|94544.4|94472.8|94544.4|94483.1|94531.4|94471.9|9
1649391320000|2022-04-08 04:15:20|94542.3|94472|94534.2|94484.2|94544.1|94484.3|94533.3|94471.3|31
1649391330000|2022-04-08 04:15:30|94534.4|94484.4|94538.3|94488.3|94552.3|94488.6|94534.4|94477.6|9
1649391340000|2022-04-08 04:15:40|94536.2|94486.2|94549.5|94478.7|94549.7|94487.3|94536.2|94476.5|10
1649391350000|2022-04-08 04:15:50|94550.4|94477.9|94545.9|94473.4|94551.2|94479.3|94545.9|94473.4|7
1649391360000|2022-04-08 04:16:00|94544.4|94472.1|94549.4|94475.3|94552.1|94477.6|94544.1|94465.3|17
1649391370000|2022-04-08 04:16:10|94548.1|94474|94546.7|94474.2|94548.8|94475.6|94546.5|94473.8|17
1649391380000|2022-04-08 04:16:20|94547|94474.3|94547.7|94465.2|94550.9|94475.6|94545.7|94463.9|24
1649391390000|2022-04-08 04:16:30|94547.9|94464.8|94549.4|94474.8|94552.1|94476.2|94547|94464.8|24
1649391400000|2022-04-08 04:16:40|94549.5|94474.3|94556.2|94477.5|94556.2|94489.7|94538.6|94470.7|28
1649391410000|2022-04-08 04:16:50|94556.4|94477.4|94545.3|94495.3|94560.6|94495.3|94545.3|94472.3|21
1649391420000|2022-04-08 04:17:00|94552.1|94480.5|94543.7|94493.7|94555.1|94495.3|94541.1|94480.5|21
1649391430000|2022-04-08 04:17:10|94554.8|94484.2|94551|94477.9|94555.7|94484.2|94550.9|94475.5|28
1649391440000|2022-04-08 04:17:20|94550.9|94479.5|94543.7|94493.7|94551.1|94493.8|94540.5|94479.5|25
1649391450000|2022-04-08 04:17:30|94543.4|94493.4|94562.9|94484.2|94565.5|94498.8|94543.4|94478.3|52
1649391460000|2022-04-08 04:17:40|94563|94484.6|94547.7|94497.7|94563|94497.8|94547.2|94482.9|50
1649391470000|2022-04-08 04:17:50|94547.9|94497.9|94551.4|94501.4|94559.6|94501.5|94547.2|94487.3|30
1649391480000|2022-04-08 04:18:00|94550.8|94500.8|94559.6|94486.5|94565.1|94501.4|94548.7|94484.9|26
1649391490000|2022-04-08 04:18:10|94559.5|94488.2|94562.3|94479.5|94564.1|94501.8|94548.3|94479.1|22
1649391500000|2022-04-08 04:18:20|94563|94479|94546|94496|94563|94497|94545|94479|38
1649391510000|2022-04-08 04:18:30|94546.1|94496.1|94544.1|94494.1|94554.6|94496.5|94544.1|94480.9|33
1649391520000|2022-04-08 04:18:40|94545|94495|94549.9|94499.9|94558.2|94500|94545|94483.9|38
1649391530000|2022-04-08 04:18:50|94550|94500|94549.4|94499.4|94550.6|94500.6|94549.3|94499.3|28
1649391540000|2022-04-08 04:19:00|94550.2|94500.2|94552.8|94481|94554.7|94500.8|94545|94481|36
1649391550000|2022-04-08 04:19:10|94553|94481.2|94553.6|94482.7|94554.3|94492|94541.1|94481|23
1649391560000|2022-04-08 04:19:20|94553.4|94497|94547.2|94497.2|94556.3|94498.3|94543.9|94484.1|31
1649391570000|2022-04-08 04:19:30|94547.4|94497.4|94550.7|94500.7|94563.4|94500.7|94544|94483|40
1649391580000|2022-04-08 04:19:40|94561.7|94489.7|94550.1|94500.1|94561.7|94501.1|94548.5|94487.3|42
1649391590000|2022-04-08 04:19:50|94549.9|94499.9|94548.3|94498.3|94559|94500|94548.3|94488.7|39
1649391600000|2022-04-08 04:20:00|94548.2|94498.2|94546.4|94496.4|94548.4|94498.4|94546.4|94496.4|26
1649391610000|2022-04-08 04:20:10|94546.5|94496.5|94552.2|94502.2|94560.4|94502.2|94546.5|94489.8|23
1649391620000|2022-04-08 04:20:20|94551.6|94501.6|94547.7|94497.7|94558.9|94501.6|94545.8|94483.9|6
1649391630000|2022-04-08 04:20:30|94546.6|94496.6|94550.4|94500.4|94550.8|94500.8|94546.2|94496.2|12
1649391640000|2022-04-08 04:20:40|94550.2|94500.2|94549.9|94499.9|94550.4|94500.4|94549|94499|18
1649391650000|2022-04-08 04:20:50|94549.8|94499.8|94548|94498|94558.6|94500.3|94548|94488.6|21
1649391660000|2022-04-08 04:21:00|94547.9|94497.9|94551.1|94501.1|94558.7|94501.7|94547.1|94488.7|15
1649391670000|2022-04-08 04:21:10|94550.5|94500.5|94558.7|94484.3|94559.5|94501.2|94546.2|94483.6|24
1649391680000|2022-04-08 04:21:20|94558.5|94483.8|94549.5|94499.5|94559.3|94501.7|94548.6|94483.3|16
1649391690000|2022-04-08 04:21:30|94562.4|94490.4|94568.6|94492.9|94568.6|94501.2|94550.8|94488.9|23
1649391700000|2022-04-08 04:21:40|94568.5|94492.8|94559.6|94509.6|94568.9|94509.7|94557.4|94491.7|35
1649391710000|2022-04-08 04:21:50|94559.3|94509.3|94560.1|94510.1|94571|94511.7|94559.3|94499.4|16
1649391720000|2022-04-08 04:22:00|94560|94510|94571.4|94497.2|94571.4|94510.8|94559.7|94497.2|15
1649391730000|2022-04-08 04:22:10|94570.3|94498.7|94557.5|94507.5|94570.5|94509.6|94557.4|94494.5|31
1649391740000|2022-04-08 04:22:20|94557.3|94507.3|94556|94506|94559.9|94509.9|94554.4|94504.4|36
1649391750000|2022-04-08 04:22:30|94556.1|94506.1|94555.2|94505.2|94569.9|94506.7|94555.2|94499.1|26
1649391760000|2022-04-08 04:22:40|94555|94505|94555.9|94505.9|94557.1|94507.1|94554.5|94504.5|14
1649391770000|2022-04-08 04:22:50|94555.4|94505.4|94558|94508|94558|94508|94554.9|94504.9|12
1649391780000|2022-04-08 04:23:00|94557.7|94507.7|94575.4|94499.9|94575.5|94509.6|94555.1|94490.4|23
1649391790000|2022-04-08 04:23:10|94575.5|94499.7|94556.1|94506.1|94575.5|94506.1|94555.2|94492.6|28
1649391800000|2022-04-08 04:23:20|94557.5|94507.5|94556.7|94506.7|94557.9|94507.9|94555|94505|25
1649391810000|2022-04-08 04:23:30|94556.5|94506.5|94567|94492.5|94569.7|94506.5|94556.5|94492.5|21
1649391820000|2022-04-08 04:23:40|94568|94493.9|94556.8|94506.8|94569.1|94507.7|94555.9|94493.2|20
1649391830000|2022-04-08 04:23:50|94556.9|94506.9|94556.5|94506.5|94557.3|94507.3|94555.8|94505.8|15
1649391840000|2022-04-08 04:24:00|94555.5|94505.5|94555.8|94505.8|94566.6|94507.8|94555.5|94489.9|11
1649391850000|2022-04-08 04:24:10|94556|94506|94557.3|94507.3|94569.2|94507.5|94555.2|94490.5|20
1649391860000|2022-04-08 04:24:20|94555.6|94505.6|94569|94497.6|94569.6|94509.1|94555.2|94493.5|23
1649391870000|2022-04-08 04:24:30|94568.6|94497|94559.2|94509.2|94569.4|94510.7|94559.2|94497|22
1649391880000|2022-04-08 04:24:40|94559.4|94509.4|94560.9|94510.9|94574.4|94511.4|94559.1|94495.2|32
1649391890000|2022-04-08 04:24:50|94560.5|94510.5|94558.5|94508.5|94570.6|94511.3|94558.5|94495.6|29
1649391900000|2022-04-08 04:25:00|94558.4|94508.4|94566.5|94494.2|94577.5|94508.4|94557.9|94491.7|31
1649391910000|2022-04-08 04:25:10|94565.5|94493.4|94562|94491|94565.5|94503.6|94553.2|94485.9|38
1649391920000|2022-04-08 04:25:20|94562.2|94490.9|94551.9|94501.9|94563.2|94501.9|94551.9|94489.5|26
1649391930000|2022-04-08 04:25:30|94551.6|94501.6|94551.8|94501.8|94554.5|94504.5|94551.6|94501.6|25
1649391940000|2022-04-08 04:25:40|94551.9|94501.9|94552.3|94502.3|94563.8|94504.9|94551.6|94483.8|23
1649391950000|2022-04-08 04:25:50|94552.2|94502.2|94553.6|94503.6|94564.1|94504.2|94551.3|94487.4|28
1649391960000|2022-04-08 04:26:00|94552|94502|94566.1|94496.1|94567.2|94506|94551.8|94491.7|36
1649391970000|2022-04-08 04:26:10|94566|94494|94565.6|94493.1|94568.9|94495.9|94565|94491.6|26
1649391980000|2022-04-08 04:26:20|94565.8|94492.3|94563.8|94493.5|94566.4|94504.6|94554.1|94492.3|14
1649391990000|2022-04-08 04:26:30|94564.4|94493.8|94553.8|94503.8|94564.4|94505.8|94551.5|94492.9|15
1649392000000|2022-04-08 04:26:40|94554.1|94504.1|94560.9|94489.9|94560.9|94504.6|94553.3|94489.9|13
1649392010000|2022-04-08 04:26:50|94562.4|94489.6|94556.3|94506.3|94562.4|94506.3|94551.6|94488.6|26
1649392020000|2022-04-08 04:27:00|94555.4|94505.4|94556.3|94506.3|94556.9|94506.9|94555.4|94505.4|21
1649392030000|2022-04-08 04:27:10|94556.7|94506.7|94555.9|94505.9|94557.3|94507.3|94555|94505|8
1649392040000|2022-04-08 04:27:20|94554.6|94504.6|94558.6|94508.6|94567.7|94511|94554.4|94495.8|17
1649392050000|2022-04-08 04:27:30|94557.2|94507.2|94557.2|94507.2|94560|94510|94555.9|94505.9|19
1649392060000|2022-04-08 04:27:40|94556.1|94506.1|94566.2|94493.8|94566.2|94509|94555.3|94493.8|22
1649392070000|2022-04-08 04:27:50|94566.6|94494.3|94567.3|94491.2|94568.8|94507.4|94557.2|94488.6|36
1649392080000|2022-04-08 04:28:00|94567.4|94492.4|94567.2|94492.8|94568|94493.9|94566.5|94489.8|12
1649392090000|2022-04-08 04:28:10|94567.6|94493.1|94572.5|94498.8|94572.5|94510.5|94557.8|94491.5|25
1649392100000|2022-04-08 04:28:20|94572.6|94498.2|94560.4|94510.4|94572.6|94511.6|94560.3|94498.2|23
1649392110000|2022-04-08 04:28:30|94560.3|94510.3|94567.2|94496|94567.5|94513.6|94555.8|94492|26
1649392120000|2022-04-08 04:28:40|94565.8|94495.7|94555.7|94505.7|94565.8|94509.5|94555.4|94495.7|32
1649392130000|2022-04-08 04:28:50|94557.3|94507.3|94555.1|94505.1|94557.3|94507.3|94555.1|94505.1|13
1649392140000|2022-04-08 04:29:00|94555.3|94505.3|94552.8|94502.8|94564.3|94505.4|94552.7|94488.4|25
1649392150000|2022-04-08 04:29:10|94553|94503|94563.1|94493|94563.4|94503|94552.1|94491.4|18
1649392160000|2022-04-08 04:29:20|94564.2|94490.8|94554.9|94504.9|94564.5|94506.5|94554.6|94489.9|18
1649392170000|2022-04-08 04:29:30|94555.5|94505.5|94566.9|94489.8|94567.7|94505.5|94551.1|94484.5|25
1649392180000|2022-04-08 04:29:40|94567.3|94488.9|94568.6|94496.3|94568.7|94508.1|94557.6|94488.9|34
1649392190000|2022-04-08 04:29:50|94568|94496.1|94559.3|94509.3|94570.8|94509.8|94559|94495.5|23
1649392200000|2022-04-08 04:30:00|94559.5|94509.5|94559.9|94509.9|94559.9|94509.9|94559|94509|22
1649392210000|2022-04-08 04:30:10|94560.1|94510.1|94557.3|94507.3|94560.4|94510.4|94557.3|94507.3|20
1649392220000|2022-04-08 04:30:20|94557.5|94507.5|94564.2|94493.8|94565.7|94511.4|94555.2|94493.8|15
1649392230000|2022-04-08 04:30:30|94563.9|94492.8|94564.8|94488.6|94565.4|94508.1|94553.2|94488.3|35
1649392240000|2022-04-08 04:30:40|94564.3|94489|94565.6|94489.3|94566.3|94492.2|94561.6|94487.4|28
1649392250000|2022-04-08 04:30:50|94565.1|94490.6|94551.7|94501.7|94565.1|94502.9|94551.7|94490.4|21
1649392260000|2022-04-08 04:31:00|94551.9|94501.9|94568.2|94490.2|94568.2|94504.5|94551.9|94490.2|20
1649392270000|2022-04-08 04:31:10|94565.8|94495.3|94553.8|94503.8|94566.7|94506.3|94553.1|94494.1|15
1649392280000|2022-04-08 04:31:20|94554|94504|94556.2|94506.2|94568.2|94506.2|94551.5|94483.6|20
1649392290000|2022-04-08 04:31:30|94555.6|94505.6|94555.1|94505.1|94564.4|94505.7|94553.2|94493|16
1649392300000|2022-04-08 04:31:40|94565.2|94494.2|94563.1|94493|94565.2|94503.5|94553.5|94492.7|13
1649392310000|2022-04-08 04:31:50|94564.3|94493.9|94553.3|94503.3|94564.3|94506.5|94549.8|94493.2|17
1649392320000|2022-04-08 04:32:00|94554.4|94504.4|94545.8|94495.8|94562|94506.3|94545.8|94486.8|28
1649392330000|2022-04-08 04:32:10|94546.3|94496.3|94557.2|94486.6|94557.2|94502.3|94546.3|94486.3|37
1649392340000|2022-04-08 04:32:20|94557|94487|94557.1|94484.6|94565.9|94498.4|94546.8|94483.3|21
1649392350000|2022-04-08 04:32:30|94547|94497|94546.6|94496.6|94557.1|94497.9|94545.8|94484.3|29
1649392360000|2022-04-08 04:32:40|94556.8|94486.7|94548.1|94498.1|94556.8|94498.8|94547.1|94486.7|17
1649392370000|2022-04-08 04:32:50|94547.4|94497.4|94548.5|94498.5|94548.8|94498.8|94546.7|94496.7|15
1649392380000|2022-04-08 04:33:00|94548.3|94498.3|94551.3|94501.3|94560.5|94501.3|94548.3|94484.3|32
1649392390000|2022-04-08 04:33:10|94551.4|94501.4|94548.8|94498.8|94568.9|94501.6|94547.9|94485.1|24
1649392400000|2022-04-08 04:33:20|94548.9|94498.9|94549|94499|94563|94499.7|94548.2|94490.1|16
1649392410000|2022-04-08 04:33:30|94548.9|94498.9|94549.8|94499.8|94550.9|94500.9|94548.9|94498.9|17
1649392420000|2022-04-08 04:33:40|94549.9|94499.9|94546.6|94496.6|94559.9|94499.9|94546.6|94480.1|37
1649392430000|2022-04-08 04:33:50|94546.1|94496.1|94556.2|94481.6|94556.7|94496.8|94542.6|94480.7|41
1649392440000|2022-04-08 04:34:00|94555.4|94481.7|94558.9|94482.3|94559.9|94498|94546.1|94481.1|31
1649392450000|2022-04-08 04:34:10|94559.3|94482|94547.6|94497.6|94570|94499.6|94547.2|94482|17
1649392460000|2022-04-08 04:34:20|94548.4|94498.4|94548.2|94498.2|94563|94498.4|94547|94489.9|12
1649392470000|2022-04-08 04:34:30|94548.1|94498.1|94548.8|94498.8|94550.4|94500.4|94548|94498|12
1649392480000|2022-04-08 04:34:40|94548.1|94498.1|94548.7|94498.7|94551.1|94501.1|94547.9|94497.9|17
1649392490000|2022-04-08 04:34:50|94548.1|94498.1|94543|94493|94557.4|94498.1|94540.8|94476.9|21
1649392500000|2022-04-08 04:35:00|94543.4|94493.4|94544.7|94494.7|94555.6|94494.9|94543|94476.4|20
1649392510000|2022-04-08 04:35:10|94544.3|94494.3|94544.2|94494.2|94545.5|94495.5|94543.5|94493.5|24
1649392520000|2022-04-08 04:35:20|94543.6|94493.6|94543.4|94493.4|94545.6|94495.6|94543.4|94493.4|17
1649392530000|2022-04-08 04:35:30|94543.1|94493.1|94543.3|94493.3|94545.4|94495.4|94542.6|94492.6|16
1649392540000|2022-04-08 04:35:40|94543.1|94493.1|94544|94494|94544.1|94494.1|94539.9|94489.9|21
1649392550000|2022-04-08 04:35:50|94543.9|94493.9|94550.5|94478.7|94550.5|94494.4|94541.1|94475.3|23
1649392560000|2022-04-08 04:36:00|94549.7|94478.8|94545.2|94495.2|94554.1|94495.8|94542.3|94478.8|24
1649392570000|2022-04-08 04:36:10|94544.4|94494.4|94547.6|94497.6|94547.6|94497.6|94543.7|94493.7|16
1649392580000|2022-04-08 04:36:20|94548.1|94498.1|94549.5|94499.5|94559.7|94501.3|94548.1|94485.5|22
1649392590000|2022-04-08 04:36:30|94551|94501|94561.9|94487.6|94563.3|94502.2|94549.7|94486.4|31
1649392600000|2022-04-08 04:36:40|94560.4|94488.3|94564.4|94487.9|94565|94500.4|94550|94483.5|23
1649392610000|2022-04-08 04:36:50|94564.2|94487.6|94561.4|94486|94564.9|94502|94551|94483.9|16
1649392620000|2022-04-08 04:37:00|94561.7|94487.8|94561.8|94490.8|94561.8|94490.8|94560.1|94487.3|16
1649392630000|2022-04-08 04:37:10|94561.6|94491.3|94552.8|94502.8|94562.2|94502.8|94551.2|94490.5|16
1649392640000|2022-04-08 04:37:20|94551.9|94501.9|94552.4|94502.4|94553.7|94503.7|94551.9|94501.9|17
1649392650000|2022-04-08 04:37:30|94552.9|94502.9|94556.6|94506.6|94557.6|94507.6|94552.9|94502.9|9
1649392660000|2022-04-08 04:37:40|94551.5|94501.5|94559.3|94482.1|94561.1|94502.8|94551.5|94482.1|18
1649392670000|2022-04-08 04:37:50|94560.3|94482.9|94549.2|94499.2|94561.2|94501.1|94549.2|94482|21
1649392680000|2022-04-08 04:38:00|94549.1|94499.1|94549.5|94499.5|94549.5|94499.5|94548|94498|12
1649392690000|2022-04-08 04:38:10|94549.3|94499.3|94550.3|94500.3|94550.3|94500.3|94548.9|94498.9|11
1649392700000|2022-04-08 04:38:20|94550.4|94500.4|94551.7|94501.7|94560.6|94501.7|94548.9|94484.8|13
1649392710000|2022-04-08 04:38:30|94551.2|94501.2|94559.1|94486.6|94561.3|94503.3|94549.2|94485.6|31
1649392720000|2022-04-08 04:38:40|94558.9|94488.1|94558.1|94488|94560.2|94498.5|94548.4|94482.6|18
1649392730000|2022-04-08 04:38:50|94557.8|94487.5|94547.4|94497.4|94557.8|94497.7|94546|94486.2|9
1649392740000|2022-04-08 04:39:00|94556.9|94486.9|94548|94498|94558|94498.1|94546.5|94486.7|13
1649392750000|2022-04-08 04:39:10|94548.5|94498.5|94560.5|94485.2|94560.5|94502.3|94547.8|94484.9|11
1649392760000|2022-04-08 04:39:20|94559.4|94482.3|94546.2|94496.2|94561.4|94499.3|94546.2|94480.3|32
1649392770000|2022-04-08 04:39:30|94547.5|94497.5|94553.9|94483|94554.8|94498.1|94545.6|94481|18
1649392780000|2022-04-08 04:39:40|94554.8|94483.9|94548.3|94498.3|94556.1|94498.4|94545.1|94483.8|14
1649392790000|2022-04-08 04:39:50|94547.5|94497.5|94546.7|94496.7|94548.1|94498.1|94545.1|94495.1|12
1649392800000|2022-04-08 04:40:00|94546.9|94496.9|94552.7|94480.6|94552.7|94497.9|94543.1|94480.6|23
1649392810000|2022-04-08 04:40:10|94552.4|94481.1|94544|94494|94552.4|94495.7|94542.1|94481.1|16
1649392820000|2022-04-08 04:40:20|94543.9|94493.9|94556.2|94482.2|94556.2|94493.9|94542.4|94479.4|33
1649392830000|2022-04-08 04:40:30|94556.3|94482.1|94544.3|94494.3|94556.5|94497.3|94544.2|94478.6|26
1649392840000|2022-04-08 04:40:40|94544.8|94494.8|94548.9|94498.9|94560|94499.5|94544.1|94486.6|19
1649392850000|2022-04-08 04:40:50|94558.3|94488.2|94559.2|94488.8|94559.7|94499.2|94548.4|94487.7|16
1649392860000|2022-04-08 04:41:00|94558.7|94488.5|94551.4|94501.4|94561.2|94502.4|94551.2|94487.6|32
1649392870000|2022-04-08 04:41:10|94550.8|94500.8|94563.4|94492.8|94563.9|94504.2|94550.8|94492.6|25
1649392880000|2022-04-08 04:41:20|94563.5|94491.6|94563.3|94488.6|94564.6|94504.1|94553.1|94488.4|22
1649392890000|2022-04-08 04:41:30|94563.2|94488.5|94564.8|94492.9|94568.6|94505.3|94555.3|94488.5|36
1649392900000|2022-04-08 04:41:40|94564.6|94492.7|94554.3|94504.3|94565.9|94504.3|94554.3|94492.7|25
1649392910000|2022-04-08 04:41:50|94564.2|94493.6|94567|94495.7|94567|94504.3|94553.8|94488.7|31
1649392920000|2022-04-08 04:42:00|94566.2|94495.2|94557.4|94507.4|94568.3|94507.4|94557.4|94491.9|17
1649392930000|2022-04-08 04:42:10|94557.3|94507.3|94557.3|94507.3|94560|94510|94556.5|94506.5|15
1649392940000|2022-04-08 04:42:20|94556.3|94506.3|94556.6|94506.6|94567.5|94508.7|94556.1|94494|19
1649392950000|2022-04-08 04:42:30|94554.9|94504.9|94556|94506|94565.9|94506|94554.3|94494.4|22
1649392960000|2022-04-08 04:42:40|94555.2|94505.2|94561.7|94489.4|94563.9|94506|94554.4|94488.1|23
1649392970000|2022-04-08 04:42:50|94562.3|94488.8|94562.7|94489.7|94564.3|94502.9|94552|94485.4|19
1649392980000|2022-04-08 04:43:00|94556.8|94482|94563|94485.7|94564.3|94503|94552.6|94482|16
1649392990000|2022-04-08 04:43:10|94562.6|94485.6|94556.2|94485.8|94562.7|94501.8|94549|94477.4|28
1649393000000|2022-04-08 04:43:20|94555.7|94485.4|94554.9|94473.4|94555.7|94493.8|94542.1|94472.3|27
1649393010000|2022-04-08 04:43:30|94555.5|94479.4|94560.1|94482.6|94560.2|94482.7|94552.3|94475.2|41
1649393020000|2022-04-08 04:43:40|94559.2|94482.3|94560.5|94487.1|94565.8|94504.4|94544.9|94482.3|43
1649393030000|2022-04-08 04:43:50|94562.6|94485|94563.2|94492.5|94563.2|94502.3|94552.3|94485|8
1649393040000|2022-04-08 04:44:00|94560.3|94490.1|94557.2|94486.1|94560.3|94501.6|94548.6|94484.6|20
1649393050000|2022-04-08 04:44:10|94555.7|94484.7|94555.4|94482.6|94557.7|94495.2|94545|94480.4|30
1649393060000|2022-04-08 04:44:20|94555.3|94480.7|94547.9|94497.9|94555.3|94502.5|94547.9|94480.4|16
1649393070000|2022-04-08 04:44:30|94548|94498|94559.7|94488.7|94561.5|94499.1|94547.2|94487.1|13
1649393080000|2022-04-08 04:44:40|94558.6|94489.2|94551.1|94501.1|94562.6|94502.9|94547.3|94487|24
1649393090000|2022-04-08 04:44:50|94550.2|94500.2|94545.3|94495.3|94559.9|94502.5|94544.2|94483.5|35
1649393100000|2022-04-08 04:45:00|94544|94494|94555.9|94482.3|94558.7|94494|94544|94478.4|27
1649393110000|2022-04-08 04:45:10|94554.4|94481.4|94556.5|94486.2|94557.5|94497.6|94544.8|94481.4|29
1649393120000|2022-04-08 04:45:20|94557.4|94486.9|94556.3|94486.1|94557.4|94497.2|94546.5|94485.3|15
1649393130000|2022-04-08 04:45:30|94549.7|94499.7|94546.6|94496.6|94550.4|94500.4|94546.2|94496.2|16
1649393140000|2022-04-08 04:45:40|94545.9|94495.9|94546.2|94496.2|94548.2|94498.2|94545.1|94495.1|16
1649393150000|2022-04-08 04:45:50|94546.8|94496.8|94549|94477.3|94558.5|94498.1|94545.4|94477.3|23
1649393160000|2022-04-08 04:46:00|94548.1|94476.3|94546.9|94496.9|94555.2|94498.7|94542.1|94476.3|23
1649393170000|2022-04-08 04:46:10|94545.1|94495.1|94547.1|94497.1|94559|94498.4|94545|94488.8|17
1649393180000|2022-04-08 04:46:20|94548.2|94498.2|94553.1|94503.1|94553.5|94503.5|94546.8|94496.8|19
1649393190000|2022-04-08 04:46:30|94552.7|94502.7|94561.4|94487.6|94565.1|94502.7|94546.9|94485.5|35
1649393200000|2022-04-08 04:46:40|94561.5|94487.7|94552.4|94502.4|94561.7|94503.7|94552.4|94486.4|27
1649393210000|2022-04-08 04:46:50|94553.8|94503.8|94559.4|94487.4|94562.3|94503.8|94551|94485.7|13
1649393220000|2022-04-08 04:47:00|94551.1|94501.1|94551.9|94501.9|94552.9|94502.9|94548.4|94498.4|21
1649393230000|2022-04-08 04:47:10|94552|94502|94555.6|94505.6|94556.2|94506.2|94550.9|94500.9|19
1649393240000|2022-04-08 04:47:20|94558|94487.2|94565.8|94494.3|94566.3|94504.2|94552.4|94486.9|17
1649393250000|2022-04-08 04:47:30|94564.6|94494.6|94561.4|94511.4|94571.8|94511.8|94556.1|94492.7|29
1649393260000|2022-04-08 04:47:40|94561.7|94511.7|94571.8|94497.3|94574.3|94516.4|94561.5|94497.3|25
1649393270000|2022-04-08 04:47:50|94570.8|94496.9|94569.3|94493.6|94571.7|94498.8|94567.9|94493.5|23
1649393280000|2022-04-08 04:48:00|94569.2|94493.5|94569.6|94492.6|94570.3|94497.3|94567.5|94491.8|24
1649393290000|2022-04-08 04:48:10|94569.1|94491.7|94571.6|94499.5|94571.6|94499.5|94566.3|94491|14
1649393300000|2022-04-08 04:48:20|94566.5|94494.3|94568|94497.6|94568|94508.7|94555.7|94493|9
1649393310000|2022-04-08 04:48:30|94568.1|94497.4|94566.4|94493|94568.1|94506.9|94556.9|94492.4|12
1649393320000|2022-04-08 04:48:40|94568.1|94493.3|94572.6|94494.5|94573|94510.7|94558.2|94492.7|20
1649393330000|2022-04-08 04:48:50|94571.8|94497.7|94564.2|94514.2|94572.7|94515|94562.4|94497.7|8
1649393340000|2022-04-08 04:49:00|94558.7|94508.7|94558.4|94508.4|94567.3|94508.9|94556.6|94496.8|15
1649393350000|2022-04-08 04:49:10|94558.5|94508.5|94554.5|94504.5|94565.3|94508.7|94553.7|94490.2|24
1649393360000|2022-04-08 04:49:20|94557.1|94507.1|94564.3|94492.5|94564.3|94508.3|94552.6|94492.5|23
1649393370000|2022-04-08 04:49:30|94564|94493.6|94563.6|94489.1|94564.5|94504.2|94552.2|94487|22
1649393380000|2022-04-08 04:49:40|94562.5|94489.2|94554.7|94504.7|94562.5|94504.7|94551.6|94489|13
1649393390000|2022-04-08 04:49:50|94555|94505|94565.2|94493.6|94565.6|94505|94551.9|94493|8
1649393400000|2022-04-08 04:50:00|94565.5|94492.2|94554.2|94504.2|94565.8|94505.1|94551.8|94491|24
1649393410000|2022-04-08 04:50:10|94554.3|94504.3|94571.5|94493.4|94572.9|94504.3|94552.7|94488|15
1649393420000|2022-04-08 04:50:20|94578.1|94499.8|94564.2|94487.3|94578.1|94499.8|94564.2|94487.3|13
1649393430000|2022-04-08 04:50:30|94565.1|94487.7|94562.7|94486.4|94565.4|94487.7|94562|94486.1|9
1649393440000|2022-04-08 04:50:40|94563.8|94487|94561.5|94483.2|94563.8|94487|94555.2|94480.9|21
1649393450000|2022-04-08 04:50:50|94561.7|94483.4|94556.9|94483.6|94567|94492.9|94556.7|94481.9|26
1649393460000|2022-04-08 04:51:00|94556.4|94482.3|94571.4|94478.8|94571.4|94494.3|94542.1|94478.8|12
1649393470000|2022-04-08 04:51:10|94568.7|94482.1|94566.5|94488.8|94573.8|94495.7|94566.5|94482.1|13
1649393480000|2022-04-08 04:51:20|94570|94488.4|94563.1|94490.5|94570|94490.5|94560.8|94487.4|16
1649393490000|2022-04-08 04:51:30|94563.8|94491.7|94559.5|94484.4|94568.8|94497.8|94555.4|94481.5|12
1649393500000|2022-04-08 04:51:40|94556|94483|94557.1|94484.2|94560.4|94485.3|94554.9|94482.2|16
1649393510000|2022-04-08 04:51:50|94557.7|94485.7|94555.2|94483.6|94560|94486.7|94555.2|94483.6|11
1649393520000|2022-04-08 04:52:00|94557|94484.6|94554|94504|94570.2|94506.7|94553.1|94479.6|14
1649393530000|2022-04-08 04:52:10|94550.5|94500.5|94548.2|94498.2|94559.4|94500.7|94545.8|94486.3|10
1649393540000|2022-04-08 04:52:20|94546.4|94496.4|94548.2|94498.2|94557.7|94498.5|94546.4|94487.7|9
1649393550000|2022-04-08 04:52:30|94548.6|94498.6|94555.1|94505.1|94558.6|94505.1|94546.7|94483.7|11
1649393560000|2022-04-08 04:52:40|94553.3|94503.3|94544.9|94494.9|94561.1|94503.3|94544.9|94482.2|13
1649393570000|2022-04-08 04:52:50|94553.6|94503.6|94567.8|94496.7|94589.5|94508|94553.6|94479.4|6
1649393580000|2022-04-08 04:53:00|94568.6|94497.5|94548.9|94498.9|94568.6|94504.7|94547.1|94487.1|14
1649393590000|2022-04-08 04:53:10|94550.1|94500.1|94557.9|94486.3|94558.6|94500.1|94546|94485.6|13
1649393600000|2022-04-08 04:53:20|94557.4|94485.8|94555.3|94476.8|94558.1|94495.5|94540.5|94462.7|30
1649393610000|2022-04-08 04:53:30|94554.8|94477.6|94551.8|94479.5|94557.1|94494.1|94543.7|94477.6|29
1649393620000|2022-04-08 04:53:40|94553.3|94481|94555.6|94477.7|94555.6|94481|94552.8|94477.7|6
1649393630000|2022-04-08 04:53:50|94555.7|94478.6|94539.2|94489.2|94555.8|94493.8|94539|94478.6|14
1649393640000|2022-04-08 04:54:00|94538.7|94488.7|94550.4|94476.9|94551.8|94488.7|94538.7|94472.2|16
1649393650000|2022-04-08 04:54:10|94551.3|94476.8|94553.6|94478.5|94553.9|94478.6|94551.3|94476.8|8
1649393660000|2022-04-08 04:54:20|94551.2|94477.5|94556.1|94482|94558.1|94491.9|94541.9|94477.5|11
1649393670000|2022-04-08 04:54:30|94545.1|94495.1|94554.5|94477.7|94564.8|94495.1|94543.5|94466.1|21
1649393680000|2022-04-08 04:54:40|94555.6|94478.9|94552.5|94476|94555.6|94486.5|94536.5|94472.4|25
1649393690000|2022-04-08 04:54:50|94552.3|94475.7|94540.4|94490.4|94555.5|94490.4|94539.9|94475.7|19
1649393700000|2022-04-08 04:55:00|94540.3|94490.3|94550.8|94479.6|94550.8|94490.3|94538.8|94479.6|11
1649393710000|2022-04-08 04:55:10|94539.2|94489.2|94540.4|94490.4|94541|94491|94538.9|94488.9|7
1649393720000|2022-04-08 04:55:20|94541.3|94491.3|94537.3|94487.3|94549.6|94491.9|94536.1|94479.3|22
1649393730000|2022-04-08 04:55:30|94537.5|94487.5|94555.1|94477.6|94568.2|94487.5|94536.6|94470.2|13
1649393740000|2022-04-08 04:55:40|94553.2|94476.8|94538.6|94488.6|94556.3|94489.1|94537.3|94474.8|14
1649393750000|2022-04-08 04:55:50|94539.8|94489.8|94538.9|94488.9|94539.9|94489.9|94537.8|94487.8|5
1649393760000|2022-04-08 04:56:00|94538|94488|94549.4|94477.9|94551.6|94490.9|94537.6|94477.9|11
1649393770000|2022-04-08 04:56:10|94549|94477.6|94557.6|94507.6|94570.8|94507.6|94537.8|94475.6|25
1649393780000|2022-04-08 04:56:20|94555.8|94505.8|94568.3|94495.1|94571.9|94507.3|94555.2|94491.9|29
1649393790000|2022-04-08 04:56:30|94569.5|94494.1|94555.7|94505.7|94569.5|94507.6|94555.7|94494.1|20
1649393800000|2022-04-08 04:56:40|94555.8|94505.8|94557.3|94507.3|94567.8|94507.3|94555.8|94496|13
1649393810000|2022-04-08 04:56:50|94567.4|94496.8|94556.2|94506.2|94568.2|94507.1|94555.4|94496.3|29
1649393820000|2022-04-08 04:57:00|94556.1|94506.1|94551.6|94501.6|94564.7|94507|94541.6|94481.8|39
1649393830000|2022-04-08 04:57:10|94555.3|94505.3|94556.5|94506.5|94565.4|94507.3|94553.6|94495|33
1649393840000|2022-04-08 04:57:20|94557.6|94507.6|94556.4|94506.4|94568.1|94508.7|94555.7|94497.9|26
1649393850000|2022-04-08 04:57:30|94556.1|94506.1|94557.5|94507.5|94567.4|94509.8|94556.1|94497.3|22
1649393860000|2022-04-08 04:57:40|94557.6|94507.6|94556.6|94506.6|94558.6|94508.6|94554.2|94504.2|15
1649393870000|2022-04-08 04:57:50|94557.1|94507.1|94560.3|94481.8|94563.3|94509.6|94556.9|94481.5|21
1649393880000|2022-04-08 04:58:00|94558.4|94482.5|94573.2|94493.2|94575.8|94493.3|94558.4|94482.5|31
1649393890000|2022-04-08 04:58:10|94573.3|94493.3|94569.1|94498.5|94582.5|94509.6|94558.6|94493.3|43
1649393900000|2022-04-08 04:58:20|94569|94498.4|94582|94502.3|94582|94508.7|94558.4|94498.4|19
1649393910000|2022-04-08 04:58:30|94583.1|94502.6|94576.5|94505.6|94584|94505.6|94573.1|94502.3|20
1649393920000|2022-04-08 04:58:40|94564.6|94514.6|94567.1|94517.1|94578.5|94518.6|94563|94507.8|26
1649393930000|2022-04-08 04:58:50|94565.1|94515.1|94565.6|94515.6|94568.2|94518.2|94565.1|94515.1|20
1649393940000|2022-04-08 04:59:00|94565.5|94515.5|94566.8|94516.8|94567.6|94517.6|94563|94513|38
1649393950000|2022-04-08 04:59:10|94567.5|94517.5|94576.1|94506.1|94577.8|94518.8|94565.3|94506.1|34
1649393960000|2022-04-08 04:59:20|94565.8|94506|94565.5|94515.5|94567.3|94517.3|94565.1|94506|18
1649393970000|2022-04-08 04:59:30|94566|94516|94570|94520|94582.3|94521.7|94566|94508|43
1649393980000|2022-04-08 04:59:40|94569.6|94519.6|94569|94519|94572.4|94522.4|94568.8|94518.8|26
1649393990000|2022-04-08 04:59:50|94568.8|94518.8|94571.4|94521.4|94572.7|94522.7|94568.8|94518.8|33
1649394000000|2022-04-08 05:00:00|94571.3|94521.3|94565.2|94515.2|94572.4|94522.4|94561.8|94511.8|42
1649394010000|2022-04-08 05:00:10|94565.8|94515.8|94570.1|94520.1|94571.7|94521.7|94565.8|94515.8|48
1649394020000|2022-04-08 05:00:20|94572.1|94522.1|94584.5|94511.8|94584.5|94522.6|94571.6|94511.1|24
1649394030000|2022-04-08 05:00:30|94584.4|94511.9|94586.4|94515.8|94588.6|94525.4|94571.9|94511.6|24
1649394040000|2022-04-08 05:00:40|94575.8|94525.8|94578.5|94506.9|94588.9|94525.8|94575.8|94504.7|39
1649394050000|2022-04-08 05:00:50|94578.1|94507.4|94575.8|94501.7|94580.5|94517|94566.3|94501.2|42
1649394060000|2022-04-08 05:01:00|94575.9|94501.8|94574.4|94503|94577.1|94514|94563|94501|36
1649394070000|2022-04-08 05:01:10|94575.3|94497.8|94576.6|94502.9|94578.2|94513.5|94563.5|94497.8|27
1649394080000|2022-04-08 05:01:20|94575.7|94503.6|94564.2|94514.2|94578.4|94516.3|94563.7|94503.6|30
1649394090000|2022-04-08 05:01:30|94564|94514|94564.2|94514.2|94565.5|94515.5|94564|94514|21
1649394100000|2022-04-08 05:01:40|94564.1|94514.1|94577.1|94503|94578.6|94516.4|94563.9|94503|28
1649394110000|2022-04-08 05:01:50|94577.3|94503.2|94566.8|94516.8|94577.6|94516.8|94564.2|94503.2|21
1649394120000|2022-04-08 05:02:00|94577.1|94506.6|94574.9|94502|94577.1|94506.6|94574.2|94501.7|27
1649394130000|2022-04-08 05:02:10|94574.8|94500.6|94564.5|94514.5|94578.8|94514.7|94563.6|94499.9|33
1649394140000|2022-04-08 05:02:20|94564.2|94514.2|94563.4|94513.4|94566.3|94516.3|94563.4|94513.4|15
1649394150000|2022-04-08 05:02:30|94564.2|94514.2|94595|94507.8|94596.7|94522.4|94562.5|94507.6|32
1649394160000|2022-04-08 05:02:40|94594.5|94507.3|94594.6|94509|94601.8|94509.6|94593.3|94506.5|21
1649394170000|2022-04-08 05:02:50|94595|94508.1|94595.7|94512.3|94600.8|94515.2|94594.4|94508.1|32
1649394180000|2022-04-08 05:03:00|94594.9|94512.4|94593.5|94512.2|94597.8|94512.5|94592.2|94508.2|29
1649394190000|2022-04-08 05:03:10|94593.9|94513|94592.2|94514.6|94595.1|94516.7|94591|94512.3|21
1649394200000|2022-04-08 05:03:20|94591.6|94514.3|94593.9|94514.7|94593.9|94514.9|94591.5|94513.9|21
1649394210000|2022-04-08 05:03:30|94593.2|94514.6|94595.7|94514.1|94596.5|94518.4|94590.9|94510.9|25
1649394220000|2022-04-08 05:03:40|94595.2|94513.6|94594.3|94514.6|94595.7|94514.6|94593.3|94512.2|16
1649394230000|2022-04-08 05:03:50|94592.7|94514.4|94594.6|94517.7|94596.4|94519.6|94592|94513.7|27
1649394240000|2022-04-08 05:04:00|94595.4|94518.1|94589|94513.6|94595.4|94519.5|94589|94513.6|34
1649394250000|2022-04-08 05:04:10|94589.5|94513.9|94591.2|94515.1|94591.2|94530.5|94575.9|94513.9|21
1649394260000|2022-04-08 05:04:20|94587.8|94515.9|94595.1|94513|94595.1|94532.6|94579.8|94513|22
1649394270000|2022-04-08 05:04:30|94595.6|94512.3|94594.6|94512.9|94596|94513.7|94592.6|94511.3|14
1649394280000|2022-04-08 05:04:40|94595.3|94513.4|94593.9|94515.8|94595.3|94520.4|94591.4|94513.4|17
1649394290000|2022-04-08 05:04:50|94593.8|94516.1|94592.7|94516.7|94596.2|94532.7|94582.7|94514.9|29
1649394300000|2022-04-08 05:05:00|94592.6|94516.9|94583.2|94533.2|94594.3|94533.5|94582.4|94515.8|30
1649394310000|2022-04-08 05:05:10|94581.4|94531.4|94599.6|94519.8|94599.6|94532.7|94581.2|94517.9|39
1649394320000|2022-04-08 05:05:20|94595.9|94519.9|94605|94518.6|94605.1|94523.8|94595.8|94517.7|19
1649394330000|2022-04-08 05:05:30|94606|94517.5|94603.7|94527|94608|94531|94600|94517.5|40
1649394340000|2022-04-08 05:05:40|94603.5|94526.5|94601.5|94524.8|94608.2|94527.3|94601.5|94523.6|21
1649394350000|2022-04-08 05:05:50|94601.6|94524.7|94599.9|94519.8|94602.9|94526.9|94595.5|94516|37
1649394360000|2022-04-08 05:06:00|94600|94519.9|94598.4|94521.8|94601.6|94523.4|94597.4|94519.7|29
1649394370000|2022-04-08 05:06:10|94598.3|94521.7|94598.1|94521.9|94600.5|94524.2|94598|94520.5|19
1649394380000|2022-04-08 05:06:20|94597.9|94522.8|94586.4|94536.4|94599.3|94542.8|94586.4|94522.8|28
1649394390000|2022-04-08 05:06:30|94586.1|94536.1|94588.3|94538.3|94588.6|94538.6|94584.4|94534.4|17
1649394400000|2022-04-08 05:06:40|94587.9|94537.9|94600.2|94520.8|94601.1|94541|94585.2|94519.9|26
1649394410000|2022-04-08 05:06:50|94599.7|94520.7|94598.5|94525.2|94600.8|94528.1|94597.5|94520.7|45
1649394420000|2022-04-08 05:07:00|94598.6|94525.3|94599.3|94526.7|94601.5|94526.7|94596|94522.6|31
1649394430000|2022-04-08 05:07:10|94598.8|94527|94596.4|94525.7|94600.6|94527.9|94596.4|94524.8|19
1649394440000|2022-04-08 05:07:20|94587.3|94537.3|94593.1|94521.2|94598.2|94539.1|94582.2|94517.3|36
1649394450000|2022-04-08 05:07:30|94580.9|94530.9|94586.3|94536.3|94587|94537|94579.9|94529.9|15
1649394460000|2022-04-08 05:07:40|94585.7|94535.7|94603.5|94522.6|94603.5|94535.9|94585.7|94516.4|13
1649394470000|2022-04-08 05:07:50|94600.9|94521.2|94598|94520.1|94601.2|94524.6|94595.9|94519|33
1649394480000|2022-04-08 05:08:00|94597.7|94520|94597.7|94516.1|94600.5|94523.5|94595.7|94515.6|27
1649394490000|2022-04-08 05:08:10|94598.2|94516.3|94592.9|94512.5|94598.2|94519.3|94590.5|94511.5|33
1649394500000|2022-04-08 05:08:20|94593.8|94511.8|94592.1|94519.8|94595.7|94520.6|94588|94511.5|36
1649394510000|2022-04-08 05:08:30|94595.2|94518.8|94601|94518.8|94602.3|94519|94592.7|94513.5|40
1649394520000|2022-04-08 05:08:40|94600.6|94519|94600.2|94518.3|94600.6|94521.9|94597.9|94517.4|41
1649394530000|2022-04-08 05:08:50|94599.4|94519.2|94598.8|94519.1|94601.5|94524|94597|94519.1|32
1649394540000|2022-04-08 05:09:00|94599.5|94519.8|94595.7|94524.5|94599.5|94535.2|94584.9|94519.7|28
1649394550000|2022-04-08 05:09:10|94595.8|94524.8|94596.3|94521.4|94598.3|94535.4|94585.4|94520.7|20
1649394560000|2022-04-08 05:09:20|94595.6|94521.3|94589.6|94539.6|94597.3|94539.6|94585.6|94521.3|34
1649394570000|2022-04-08 05:09:30|94590.3|94540.3|94599.4|94525.7|94600.4|94540.3|94587.7|94518.8|32
1649394580000|2022-04-08 05:09:40|94599.3|94525.8|94597.9|94520|94600.1|94525.8|94595.7|94519.6|32
1649394590000|2022-04-08 05:09:50|94597.2|94520.1|94597.8|94519.3|94598.7|94522.8|94596.4|94518.9|29
1649394600000|2022-04-08 05:10:00|94597.7|94519.2|94596.3|94522.8|94598.6|94522.8|94592.4|94518.3|31
1649394610000|2022-04-08 05:10:10|94588.1|94538.1|94596|94523.7|94597.2|94538.1|94583.2|94520.6|27
1649394620000|2022-04-08 05:10:20|94594|94522.7|94599.6|94516.9|94599.6|94539.2|94586.5|94516.9|22
1649394630000|2022-04-08 05:10:30|94597.9|94517.7|94594.1|94519.8|94599.2|94523.7|94593.8|94517|24
1649394640000|2022-04-08 05:10:40|94599.6|94518.8|94596.9|94519.5|94599.6|94522.2|94594.5|94518.8|14
1649394650000|2022-04-08 05:10:50|94595.6|94520.4|94585.5|94535.5|94603.8|94538.5|94585.5|94519.3|24
1649394660000|2022-04-08 05:11:00|94585.9|94535.9|94592.9|94522|94596.6|94543.8|94583.7|94521.1|40
1649394670000|2022-04-08 05:11:10|94593.5|94522.5|94593.3|94522|94597|94538.1|94580.3|94518|33
1649394680000|2022-04-08 05:11:20|94590.2|94517.6|94595|94507.2|94595.4|94534.1|94581.5|94507.2|34
1649394690000|2022-04-08 05:11:30|94591.3|94507.9|94596.4|94508.8|94599.1|94513.5|94589.9|94507.1|43
1649394700000|2022-04-08 05:11:40|94596.5|94508.7|94597|94511.5|94597|94511.5|94594.2|94508.7|11
1649394710000|2022-04-08 05:11:50|94599.3|94512|94590.8|94513.3|94599.3|94515|94590.1|94510.3|21
1649394720000|2022-04-08 05:12:00|94589.5|94517.1|94590.3|94517.2|94592.3|94530|94575.9|94511.4|40
1649394730000|2022-04-08 05:12:10|94590.6|94517.7|94578.6|94528.6|94591.3|94529.2|94578.6|94513.5|28
1649394740000|2022-04-08 05:12:20|94589.8|94514.6|94591|94504.9|94592.8|94526.7|94573.2|94500.6|44
1649394750000|2022-04-08 05:12:30|94590.9|94505.6|94594.9|94510.5|94594.9|94510.7|94587.3|94504.7|31
1649394760000|2022-04-08 05:12:40|94594|94510.1|94593.8|94519.2|94599.4|94520.4|94592.9|94510.1|32
1649394770000|2022-04-08 05:12:50|94592.8|94518.6|94596.8|94515.8|94601.3|94518.6|94592.4|94515.3|39
1649394780000|2022-04-08 05:13:00|94596.2|94515.2|94598.1|94516.2|94599.4|94517.2|94594.9|94513.9|34
1649394790000|2022-04-08 05:13:10|94598.6|94516.3|94582.3|94511.4|94598.9|94526.8|94576.8|94508.3|34
1649394800000|2022-04-08 05:13:20|94581.4|94510.4|94582.2|94503|94587.6|94510.4|94581.4|94503|30
1649394810000|2022-04-08 05:13:30|94581.7|94502.6|94584.7|94511.8|94587.6|94511.8|94580.4|94499.6|41
1649394820000|2022-04-08 05:13:40|94584.6|94511.7|94577.5|94502.9|94585.6|94511.7|94577.3|94502.7|47
1649394830000|2022-04-08 05:13:50|94577.6|94503|94579.5|94502|94579.5|94503.6|94575.5|94500.3|26
1649394840000|2022-04-08 05:14:00|94578.5|94502.2|94579.1|94506.2|94580.4|94519.9|94567.9|94501.7|32
1649394850000|2022-04-08 05:14:10|94566|94516|94580|94503.9|94583.1|94519.1|94566|94503.3|38
1649394860000|2022-04-08 05:14:20|94579.2|94504.1|94581.1|94503.6|94582.1|94518.1|94568|94503|31
1649394870000|2022-04-08 05:14:30|94579.9|94503.5|94580.3|94501.6|94581.9|94505.1|94578.9|94499.9|19
1649394880000|2022-04-08 05:14:40|94580.4|94501.7|94576.5|94505.1|94581.8|94520.2|94559.3|94498.5|30
1649394890000|2022-04-08 05:14:50|94576.9|94505.3|94571.6|94500.6|94577.5|94520.3|94560.8|94496.2|48
1649394900000|2022-04-08 05:15:00|94572.8|94502|94562.3|94512.3|94573.7|94513.8|94560.3|94498.8|42
1649394910000|2022-04-08 05:15:10|94562.9|94512.9|94575.8|94504.1|94577.9|94513.4|94561.6|94498.8|33
1649394920000|2022-04-08 05:15:20|94565.8|94515.8|94576.7|94500.1|94577|94516.2|94564.6|94500.1|28
1649394930000|2022-04-08 05:15:30|94576.6|94500.6|94561|94511|94576.6|94511.8|94561|94497.5|26
1649394940000|2022-04-08 05:15:40|94558.6|94508.6|94557.4|94507.4|94558.6|94508.6|94555.4|94505.4|29
1649394950000|2022-04-08 05:15:50|94558|94508|94561.4|94511.4|94574.7|94515.3|94555.8|94500.1|45
1649394960000|2022-04-08 05:16:00|94561|94511|94581|94502.3|94582.1|94511|94561|94499.6|30
1649394970000|2022-04-08 05:16:10|94579.5|94501.4|94582.8|94502.3|94583.8|94517.9|94566.6|94500.9|32
1649394980000|2022-04-08 05:16:20|94582.6|94502.1|94575.2|94500|94582.6|94503.4|94575.2|94499.5|26
1649394990000|2022-04-08 05:16:30|94576.4|94499.7|94577.3|94497.5|94585.7|94503.1|94569.6|94497.5|28
1649395000000|2022-04-08 05:16:40|94576.8|94497.3|94577.2|94504.8|94578.1|94504.8|94573|94497.3|42
1649395010000|2022-04-08 05:16:50|94576.8|94504.9|94558|94508|94576.8|94512.6|94554.2|94494.2|44
1649395020000|2022-04-08 05:17:00|94555.5|94505.5|94557.8|94507.8|94568.5|94509.4|94555|94496.2|29
1649395030000|2022-04-08 05:17:10|94558|94508|94558.7|94508.7|94560.5|94510.5|94556.2|94506.2|29
1649395040000|2022-04-08 05:17:20|94557.6|94507.6|94559|94509|94570.9|94509|94556.8|94492.6|33
1649395050000|2022-04-08 05:17:30|94558.5|94508.5|94568.9|94498.4|94570.5|94510.2|94557.6|94497.2|40
1649395060000|2022-04-08 05:17:40|94568.1|94497.5|94559.2|94509.2|94570.4|94510.4|94558.5|94497.5|25
1649395070000|2022-04-08 05:17:50|94560|94510|94558.1|94508.1|94571.3|94510.1|94557.4|94499.5|22
1649395080000|2022-04-08 05:18:00|94557.8|94507.8|94555.4|94505.4|94559.9|94509.9|94551.8|94501.8|34
1649395090000|2022-04-08 05:18:10|94555.3|94505.3|94569.7|94495.9|94569.7|94506|94552.6|94495.9|22
1649395100000|2022-04-08 05:18:20|94571.6|94495.5|94568.4|94492.8|94572|94496.2|94566.2|94492.1|28
1649395110000|2022-04-08 05:18:30|94566.3|94492.7|94568.1|94495.6|94570.1|94497.1|94565.9|94492.4|21
1649395120000|2022-04-08 05:18:40|94566.6|94494.3|94559.8|94489|94567.1|94499.6|94548.7|94487.2|38
1649395130000|2022-04-08 05:18:50|94549|94499|94557.4|94507.4|94572.1|94510.9|94549|94489.5|46
1649395140000|2022-04-08 05:19:00|94556.9|94506.9|94561|94511|94561.9|94511.9|94556.9|94506.9|23
1649395150000|2022-04-08 05:19:10|94561.3|94511.3|94556.8|94506.8|94573.3|94513.8|94556.8|94494.8|44
1649395160000|2022-04-08 05:19:20|94566.6|94495.8|94559.5|94509.5|94570.1|94509.9|94559.5|94495.3|31
1649395170000|2022-04-08 05:19:30|94557.8|94507.8|94564.4|94487.4|94569.5|94507.8|94556|94486.4|32
1649395180000|2022-04-08 05:19:40|94562.8|94487.3|94568.6|94493.5|94569.1|94494|94560.6|94484.6|37
1649395190000|2022-04-08 05:19:50|94569.1|94493.9|94571.2|94498.3|94571.2|94498.3|94567.3|94491.8|33
1649395200000|2022-04-08 05:20:00|94570.7|94498.2|94558.6|94486.7|94571|94506|94544.1|94481.8|55
1649395210000|2022-04-08 05:20:10|94559.2|94486.3|94555.8|94479.7|94561|94486.3|94552.5|94477.8|60
1649395220000|2022-04-08 05:20:20|94554.9|94479.9|94563.2|94484.7|94563.3|94485.4|94554.9|94479.9|52
1649395230000|2022-04-08 05:20:30|94562.9|94484.8|94551.9|94478.6|94562.9|94484.8|94551.3|94478.1|42
1649395240000|2022-04-08 05:20:40|94551.8|94479.7|94547.2|94476.6|94554.4|94495.7|94535|94467.6|49
1649395250000|2022-04-08 05:20:50|94535.9|94485.9|94544.7|94470.8|94549.2|94485.9|94535.9|94468.9|50
1649395260000|2022-04-08 05:21:00|94544.8|94470.9|94546.8|94469.4|94549.1|94472.5|94544|94468.1|44
1649395270000|2022-04-08 05:21:10|94546.7|94469.3|94549|94471.7|94550.4|94477.6|94546.4|94469|44
1649395280000|2022-04-08 05:21:20|94548.8|94471.5|94546.8|94470.8|94549.8|94473.2|94546.1|94470.4|34
1649395290000|2022-04-08 05:21:30|94545.7|94469.7|94539.4|94465.3|94545.7|94485.2|94528.3|94464.6|41
1649395300000|2022-04-08 05:21:40|94539.3|94465.9|94540.4|94464.8|94540.5|94479.4|94528.1|94460.8|58
1649395310000|2022-04-08 05:21:50|94539.6|94464.7|94537.3|94461.9|94539.6|94464.7|94537|94461.2|40
1649395320000|2022-04-08 05:22:00|94537.1|94461.5|94528.5|94478.5|94539.4|94478.5|94528.5|94461.1|37
1649395330000|2022-04-08 05:22:10|94524.1|94474.1|94525.4|94475.4|94537.7|94478.1|94523.8|94465.9|48
1649395340000|2022-04-08 05:22:20|94536|94465.5|94543.5|94472.1|94545.7|94481.3|94521.5|94465.5|43
1649395350000|2022-04-08 05:22:30|94544.4|94470.6|94540.8|94467.2|94544.4|94483.9|94528.4|94465|47
1649395360000|2022-04-08 05:22:40|94540.9|94467.6|94538.4|94466.1|94540.9|94478.4|94526.9|94465.4|42
1649395370000|2022-04-08 05:22:50|94538.5|94466.2|94525.3|94475.3|94539.4|94479.5|94525.3|94465.7|27
1649395380000|2022-04-08 05:23:00|94526.4|94476.4|94536.1|94464.7|94539.8|94480.3|94523.7|94460.6|37
1649395390000|2022-04-08 05:23:10|94537.3|94464.4|94523|94473|94540|94475.9|94523|94464.2|22
1649395400000|2022-04-08 05:23:20|94525.4|94475.4|94534.3|94464.1|94539.4|94475.4|94525.4|94464.1|20
1649395410000|2022-04-08 05:23:30|94534.4|94464.3|94532.7|94482.7|94534.9|94483.5|94523.8|94464.1|29
1649395420000|2022-04-08 05:23:40|94524|94474|94525.5|94475.5|94532|94482|94516.9|94466.9|39
1649395430000|2022-04-08 05:23:50|94525.7|94475.7|94532.5|94456.3|94532.5|94475.7|94518.2|94456.3|43
1649395440000|2022-04-08 05:24:00|94528.9|94455.3|94534.7|94459.3|94534.7|94462.1|94528.9|94455.3|31
1649395450000|2022-04-08 05:24:10|94534.8|94459.6|94537.2|94462.1|94538.7|94464.9|94534.8|94459.6|42
1649395460000|2022-04-08 05:24:20|94537.6|94462.2|94531.3|94458.6|94540.3|94463|94531.3|94458.6|35
1649395470000|2022-04-08 05:24:30|94531.4|94459.7|94530.3|94457.6|94534.2|94475|94512.9|94453.7|37
1649395480000|2022-04-08 05:24:40|94528.5|94456.7|94528.7|94457.5|94530.5|94463.1|94513.1|94452.9|43
1649395490000|2022-04-08 05:24:50|94528.9|94457.7|94532.8|94455.1|94533.4|94457.9|94527.7|94453.6|40
1649395500000|2022-04-08 05:25:00|94531.4|94455|94528.1|94453.1|94533.5|94458.3|94526.5|94452|59
1649395510000|2022-04-08 05:25:10|94528.5|94456|94528.5|94456.4|94530.6|94456.9|94528|94452.6|37
1649395520000|2022-04-08 05:25:20|94527.9|94455.8|94523.4|94452.8|94528.3|94462.7|94512.5|94450.9|46
1649395530000|2022-04-08 05:25:30|94523.6|94452.9|94514.7|94464.7|94523.6|94465.3|94512.9|94452.5|26
1649395540000|2022-04-08 05:25:40|94515.3|94465.3|94524.8|94452.4|94524.9|94465.5|94511.1|94452.3|18
1649395550000|2022-04-08 05:25:50|94526.2|94452.6|94528.6|94451.2|94530.3|94453.2|94525.7|94450.8|24
1649395560000|2022-04-08 05:26:00|94528.9|94451.4|94527.1|94450.4|94528.9|94455.9|94524.8|94449.7|17
1649395570000|2022-04-08 05:26:10|94525.3|94451|94514.9|94464.9|94530.5|94465.5|94514.9|94451|30
1649395580000|2022-04-08 05:26:20|94515|94465|94528.4|94456.9|94528.9|94468.2|94513.7|94456.3|30
1649395590000|2022-04-08 05:26:30|94530.4|94457.7|94534|94462.8|94534|94471.2|94519.9|94453.3|35
1649395600000|2022-04-08 05:26:40|94533.7|94462.9|94534.3|94458.8|94534.3|94462.9|94531.9|94456.8|35
1649395610000|2022-04-08 05:26:50|94533.9|94458.7|94531.4|94458.9|94535.2|94459.2|94531.4|94453.9|19
1649395620000|2022-04-08 05:27:00|94532|94459.4|94519.1|94469.1|94533.5|94471.3|94518.6|94455.5|53
1649395630000|2022-04-08 05:27:10|94522|94472|94519.4|94469.4|94522|94472|94516.2|94466.2|42
1649395640000|2022-04-08 05:27:20|94520.7|94470.7|94519.7|94469.7|94521.4|94471.4|94518|94468|30
1649395650000|2022-04-08 05:27:30|94520.3|94470.3|94539.4|94463.5|94540.7|94473.2|94520.3|94458.7|24
1649395660000|2022-04-08 05:27:40|94541.8|94460.9|94542.3|94466.1|94543.8|94480.9|94527.4|94460.9|20
1649395670000|2022-04-08 05:27:50|94532|94482|94546.7|94467.2|94547.5|94483.8|94529.8|94467.2|32
1649395680000|2022-04-08 05:28:00|94545.7|94470.4|94525.6|94475.6|94545.7|94479.9|94525.6|94466.5|23
1649395690000|2022-04-08 05:28:10|94525.5|94475.5|94525.2|94475.2|94529.1|94479.1|94524.7|94474.7|31
1649395700000|2022-04-08 05:28:20|94525.6|94475.6|94527.2|94477.2|94536.3|94478.6|94525.2|94465.2|19
1649395710000|2022-04-08 05:28:30|94526.3|94476.3|94536.6|94466.2|94538.9|94478|94524.4|94463.1|26
1649395720000|2022-04-08 05:28:40|94526.9|94476.9|94534.7|94463|94539|94476.9|94526.9|94463|23
1649395730000|2022-04-08 05:28:50|94534.9|94463.2|94536.9|94461.9|94538.4|94473.5|94523.5|94460.8|22
1649395740000|2022-04-08 05:29:00|94535|94461.7|94532.2|94461.7|94538.2|94472.2|94518.1|94461|29
1649395750000|2022-04-08 05:29:10|94518.5|94468.5|94526.8|94476.8|94532.4|94478.9|94518.3|94461.7|35
1649395760000|2022-04-08 05:29:20|94526.4|94476.4|94537.7|94462|94537.7|94478.4|94520.5|94460.6|26
1649395770000|2022-04-08 05:29:30|94534.7|94460.6|94533.8|94461.4|94536.7|94472.5|94521.6|94457.2|42
1649395780000|2022-04-08 05:29:40|94534|94461.6|94534.5|94460.1|94535.6|94463.5|94533.2|94458.2|44
1649395790000|2022-04-08 05:29:50|94534|94461.8|94522.9|94472.9|94534.9|94472.9|94522.3|94460.3|23
1649395800000|2022-04-08 05:30:00|94522.1|94472.1|94523.5|94473.5|94525.5|94475.5|94522.1|94472.1|18
1649395810000|2022-04-08 05:30:10|94522.7|94472.7|94527.8|94477.8|94529.2|94479.2|94521.3|94471.3|29
1649395820000|2022-04-08 05:30:20|94527.4|94477.4|94540.9|94461.3|94542.1|94477.4|94523.9|94461.1|30
1649395830000|2022-04-08 05:30:30|94540.3|94460.7|94536.7|94466.5|94541|94466.5|94536.7|94460.7|35
1649395840000|2022-04-08 05:30:40|94536.9|94464.7|94528.8|94478.8|94536.9|94478.8|94524.7|94463.8|28
1649395850000|2022-04-08 05:30:50|94528.1|94478.1|94528.6|94478.6|94532.4|94482.4|94526.5|94476.5|37
1649395860000|2022-04-08 05:31:00|94528.4|94478.4|94529.7|94479.7|94529.8|94479.8|94523.4|94473.4|24
1649395870000|2022-04-08 05:31:10|94529|94479|94528.6|94478.6|94529.6|94479.6|94526.8|94476.8|24
1649395880000|2022-04-08 05:31:20|94540|94468.9|94528.9|94478.9|94541.4|94479.6|94528.7|94467.5|21
1649395890000|2022-04-08 05:31:30|94529|94479|94539.8|94467|94540.6|94480|94527.6|94466.5|21
1649395900000|2022-04-08 05:31:40|94541.2|94468.3|94528.2|94478.2|94541.8|94480.3|94528|94466.3|22
1649395910000|2022-04-08 05:31:50|94528.3|94478.3|94526.2|94476.2|94534.7|94484.7|94524.9|94474.9|23
1649395920000|2022-04-08 05:32:00|94524.6|94474.6|94529.1|94479.1|94529.6|94479.6|94524.6|94474.6|33
1649395930000|2022-04-08 05:32:10|94528.2|94478.2|94527.6|94477.6|94540|94479.8|94527.4|94469.4|18
1649395940000|2022-04-08 05:32:20|94527.7|94477.7|94528.8|94478.8|94539.4|94479.7|94527.7|94466.1|20
1649395950000|2022-04-08 05:32:30|94529.3|94479.3|94535.5|94485.5|94543.5|94486.2|94529.3|94468.1|33
1649395960000|2022-04-08 05:32:40|94534.9|94484.9|94534.4|94484.4|94536.6|94486.6|94534.4|94484.4|26
1649395970000|2022-04-08 05:32:50|94534.3|94484.3|94537.4|94487.4|94537.4|94487.4|94529|94479|32
1649395980000|2022-04-08 05:33:00|94537.2|94487.2|94534.9|94484.9|94539.5|94489.5|94534.1|94484.1|39
1649395990000|2022-04-08 05:33:10|94535.9|94485.9|94537.7|94487.7|94537.7|94487.7|94535.5|94485.5|6
1649396000000|2022-04-08 05:33:20|94537.8|94487.8|94538.1|94488.1|94538.3|94488.3|94534.9|94484.9|23
1649396010000|2022-04-08 05:33:30|94538.3|94488.3|94535.2|94485.2|94538.4|94488.4|94531.1|94481.1|26
1649396020000|2022-04-08 05:33:40|94535.4|94485.4|94535.9|94485.9|94537.3|94487.3|94533.8|94483.8|24
1649396030000|2022-04-08 05:33:50|94535.5|94485.5|94556|94484.3|94563.2|94498.6|94535.2|94478.7|40
1649396040000|2022-04-08 05:34:00|94554.8|94484|94555.8|94483|94560.9|94486.7|94554.5|94481.9|31
1649396050000|2022-04-08 05:34:10|94555.5|94483.6|94546.6|94496.6|94557.4|94498.2|94546.6|94483.6|32
1649396060000|2022-04-08 05:34:20|94546.3|94496.3|94551.6|94480.6|94556.2|94496.7|94538.9|94479.7|28
1649396070000|2022-04-08 05:34:30|94539.9|94489.9|94538.5|94488.5|94553.8|94489.9|94536|94472.6|34
1649396080000|2022-04-08 05:34:40|94538.3|94488.3|94547.8|94474.4|94548.9|94491.2|94536.1|94474.4|43
1649396090000|2022-04-08 05:34:50|94547.1|94474.3|94539.7|94465.4|94547.7|94485.6|94525.3|94462.1|48
1649396100000|2022-04-08 05:35:00|94540.2|94465.5|94540.4|94466.2|94544.8|94467.2|94537.6|94464.7|29
1649396110000|2022-04-08 05:35:10|94537.9|94466|94555|94484|94555|94493.8|94535.6|94465.6|45
1649396120000|2022-04-08 05:35:20|94544.6|94494.6|94555|94483.2|94555.7|94495.8|94544.2|94483.2|31
1649396130000|2022-04-08 05:35:30|94555.4|94482.8|94543.2|94493.2|94555.7|94496.7|94543.2|94481.5|31
1649396140000|2022-04-08 05:35:40|94543.4|94493.4|94539|94489|94545.6|94495.6|94538.8|94488.8|32
1649396150000|2022-04-08 05:35:50|94539.2|94489.2|94543.7|94493.7|94546.6|94496.6|94538.6|94488.6|28
1649396160000|2022-04-08 05:36:00|94543.8|94493.8|94546.2|94496.2|94555.6|94497.9|94543.8|94484.4|34
1649396170000|2022-04-08 05:36:10|94546|94496|94545.9|94495.9|94558|94498|94545.6|94486.1|15
1649396180000|2022-04-08 05:36:20|94546.9|94496.9|94546.8|94496.8|94549.4|94499.4|94546.8|94496.8|22
1649396190000|2022-04-08 05:36:30|94547.5|94497.5|94547.6|94497.6|94548|94498|94546.8|94496.8|20
1649396200000|2022-04-08 05:36:40|94551.1|94501.1|94548.6|94498.6|94552.5|94502.5|94547.7|94497.7|31
1649396210000|2022-04-08 05:36:50|94547.8|94497.8|94553.7|94503.7|94553.7|94503.7|94547|94497|31
1649396220000|2022-04-08 05:37:00|94554.7|94504.7|94554.8|94504.8|94554.8|94504.8|94551.5|94501.5|31
1649396230000|2022-04-08 05:37:10|94554.2|94504.2|94548.7|94498.7|94554.2|94504.2|94548.7|94498.7|25
1649396240000|2022-04-08 05:37:20|94548.5|94498.5|94548.6|94498.6|94549.3|94499.3|94548.3|94498.3|13
1649396250000|2022-04-08 05:37:30|94548.1|94498.1|94551.7|94501.7|94551.7|94501.7|94546.6|94496.6|19
1649396260000|2022-04-08 05:37:40|94551.2|94501.2|94551|94501|94557.6|94507.6|94548.5|94498.5|19
1649396270000|2022-04-08 05:37:50|94551.4|94501.4|94549.5|94499.5|94552.4|94502.4|94548.1|94498.1|23
1649396280000|2022-04-08 05:38:00|94549.6|94499.6|94550.8|94500.8|94562.5|94505.1|94549.2|94488.3|32
1649396290000|2022-04-08 05:38:10|94550.7|94500.7|94550.5|94500.5|94553.5|94503.5|94550.4|94500.4|39
1649396300000|2022-04-08 05:38:20|94550.8|94500.8|94547.7|94497.7|94550.8|94500.8|94544|94494|31
1649396310000|2022-04-08 05:38:30|94547.4|94497.4|94547.3|94497.3|94550.3|94500.3|94546.8|94496.8|28
1649396320000|2022-04-08 05:38:40|94547.4|94497.4|94550.6|94500.6|94552.7|94502.7|94547.1|94497.1|28
1649396330000|2022-04-08 05:38:50|94548.5|94498.5|94551.3|94501.3|94552.6|94502.6|94548.5|94498.5|23
1649396340000|2022-04-08 05:39:00|94551.8|94501.8|94552.3|94502.3|94554.4|94504.4|94551.8|94501.8|28
1649396350000|2022-04-08 05:39:10|94552.6|94502.6|94554.5|94504.5|94554.5|94504.5|94552.6|94502.6|20
1649396360000|2022-04-08 05:39:20|94554.1|94504.1|94552.3|94502.3|94554.2|94504.2|94551.8|94501.8|20
1649396370000|2022-04-08 05:39:30|94555.3|94505.3|94550.9|94500.9|94555.5|94505.5|94550.9|94500.9|28
1649396380000|2022-04-08 05:39:40|94551.1|94501.1|94551.3|94501.3|94552|94502|94549.9|94499.9|28
1649396390000|2022-04-08 05:39:50|94550.8|94500.8|94544.8|94494.8|94561.5|94500.8|94544.8|94489|25
1649396400000|2022-04-08 05:40:00|94545|94495|94555.5|94505.5|94555.6|94505.6|94544.6|94494.6|32
1649396410000|2022-04-08 05:40:10|94555.2|94505.2|94556.1|94506.1|94556.1|94506.1|94553.2|94503.2|19
1649396420000|2022-04-08 05:40:20|94555.5|94505.5|94553.6|94503.6|94555.5|94505.5|94553.6|94503.6|14
1649396430000|2022-04-08 05:40:30|94555.6|94505.6|94555.8|94505.8|94556|94506|94554.9|94504.9|10
1649396440000|2022-04-08 05:40:40|94555.7|94505.7|94554.1|94504.1|94556.8|94506.8|94553.9|94503.9|12
1649396450000|2022-04-08 05:40:50|94554.8|94504.8|94555.5|94505.5|94555.5|94505.5|94554.3|94504.3|11
1649396460000|2022-04-08 05:41:00|94555.4|94505.4|94564.9|94514.9|94565.5|94515.5|94555.3|94505.3|41
1649396470000|2022-04-08 05:41:10|94564.6|94514.6|94563.2|94513.2|94564.6|94514.6|94562|94512|34
1649396480000|2022-04-08 05:41:20|94563|94513|94564.2|94514.2|94565.8|94515.8|94563|94513|26
1649396490000|2022-04-08 05:41:30|94564.4|94514.4|94564.2|94514.2|94564.9|94514.9|94562.2|94512.2|22
1649396500000|2022-04-08 05:41:40|94563.7|94513.7|94564|94514|94564.4|94514.4|94563.5|94513.5|26
1649396510000|2022-04-08 05:41:50|94563.6|94513.6|94567.7|94496.4|94568.5|94513.6|94543.5|94489|43
1649396520000|2022-04-08 05:42:00|94568.1|94495.4|94555.9|94505.9|94568.2|94507.6|94555.5|94495.4|36
1649396530000|2022-04-08 05:42:10|94555.6|94505.6|94554.1|94504.1|94565.7|94505.7|94553.4|94493.3|40
1649396540000|2022-04-08 05:42:20|94554.2|94504.2|94554.5|94504.5|94555.8|94505.8|94553.2|94503.2|26
1649396550000|2022-04-08 05:42:30|94553.9|94503.9|94555.6|94505.6|94556.4|94506.4|94553.5|94503.5|17
1649396560000|2022-04-08 05:42:40|94556.1|94506.1|94551.9|94501.9|94556.1|94506.1|94551.9|94501.9|27
1649396570000|2022-04-08 05:42:50|94552|94502|94559.3|94489.3|94561.4|94502.6|94549|94488|57
1649396580000|2022-04-08 05:43:00|94559.1|94489.1|94546.9|94496.9|94560.3|94499.4|94545.8|94489.1|43
1649396590000|2022-04-08 05:43:10|94547|94497|94554.7|94484.3|94555.6|94497|94544.6|94484|24
1649396600000|2022-04-08 05:43:20|94555.4|94484.6|94543.5|94493.5|94555.4|94497.1|94543.5|94484.6|26
1649396610000|2022-04-08 05:43:30|94545.1|94495.1|94553.7|94482.6|94553.7|94495.1|94542|94482.6|11
1649396620000|2022-04-08 05:43:40|94553.5|94482.7|94555.7|94480.2|94556|94483|94552|94479.3|20
1649396630000|2022-04-08 05:43:50|94555.9|94480.4|94544.9|94494.9|94557.5|94494.9|94544.8|94479.8|24
1649396640000|2022-04-08 05:44:00|94544.6|94494.6|94543.3|94493.3|94554.7|94494.6|94543.3|94482.7|28
1649396650000|2022-04-08 05:44:10|94554.3|94482.8|94547.8|94497.8|94555.2|94501.2|94541.5|94482.7|35
1649396660000|2022-04-08 05:44:20|94547.1|94497.1|94548.9|94498.9|94553.7|94503.7|94544.3|94494.3|38
1649396670000|2022-04-08 05:44:30|94548.2|94498.2|94561.8|94488.7|94561.8|94501.5|94548.2|94486.8|30
1649396680000|2022-04-08 05:44:40|94561.7|94488.3|94556.2|94485.1|94561.7|94499.2|94543.9|94484.5|27
1649396690000|2022-04-08 05:44:50|94544.9|94494.9|94545.8|94495.8|94556|94499.9|94544.9|94485.7|32
1649396700000|2022-04-08 05:45:00|94545.6|94495.6|94539.5|94489.5|94545.7|94495.7|94539.5|94489.5|24
1649396710000|2022-04-08 05:45:10|94540.9|94490.9|94541.7|94491.7|94543.5|94493.5|94540.9|94490.9|17
1649396720000|2022-04-08 05:45:20|94541.8|94491.8|94538.1|94488.1|94541.9|94491.9|94537.7|94487.7|14
1649396730000|2022-04-08 05:45:30|94538.7|94488.7|94541|94491|94544.5|94494.5|94538.1|94488.1|32
1649396740000|2022-04-08 05:45:40|94551.6|94481.3|94536.4|94486.4|94551.6|94491.5|94535|94481.3|44
1649396750000|2022-04-08 05:45:50|94536.7|94486.7|94530|94480|94536.9|94486.9|94528.1|94478.1|47
1649396760000|2022-04-08 05:46:00|94529.7|94479.7|94532.9|94482.9|94533.9|94483.9|94529.3|94479.3|47
1649396770000|2022-04-08 05:46:10|94532.8|94482.8|94535.8|94485.8|94536.1|94486.1|94532.8|94482.8|25
1649396780000|2022-04-08 05:46:20|94535.9|94485.9|94543.2|94493.2|94554.2|94495.4|94535.3|94483.3|53
1649396790000|2022-04-08 05:46:30|94542.6|94492.6|94544.7|94494.7|94556.5|94496.1|94542.6|94483.1|32
1649396800000|2022-04-08 05:46:40|94544.5|94494.5|94543.8|94493.8|94544.5|94494.5|94541.8|94491.8|37
1649396810000|2022-04-08 05:46:50|94544.1|94494.1|94543.7|94493.7|94547.6|94497.6|94543|94493|28
1649396820000|2022-04-08 05:47:00|94544.2|94494.2|94543.5|94493.5|94549.9|94499.9|94542.7|94492.7|30
1649396830000|2022-04-08 05:47:10|94544.2|94494.2|94537.6|94487.6|94547|94497|94537.6|94487.6|37
1649396840000|2022-04-08 05:47:20|94537.2|94487.2|94536.9|94486.9|94547.5|94488.7|94536.5|94477|45
1649396850000|2022-04-08 05:47:30|94536.6|94486.6|94543.9|94493.9|94543.9|94493.9|94536.6|94486.6|46
1649396860000|2022-04-08 05:47:40|94545.7|94495.7|94545.4|94495.4|94556|94496.7|94543.8|94485.7|37
1649396870000|2022-04-08 05:47:50|94545.2|94495.2|94548.7|94498.7|94549.8|94499.8|94542|94492|41
1649396880000|2022-04-08 05:48:00|94549|94499|94546.7|94496.7|94549|94499|94543.6|94493.6|38
1649396890000|2022-04-08 05:48:10|94546.8|94496.8|94563.8|94487.8|94563.8|94500.9|94546.2|94487.8|39
1649396900000|2022-04-08 05:48:20|94564.3|94487.7|94549|94499|94565.2|94500.5|94549|94486.6|24
1649396910000|2022-04-08 05:48:30|94549.4|94499.4|94542.6|94492.6|94557.8|94499.5|94542.5|94486.7|30
1649396920000|2022-04-08 05:48:40|94542.5|94492.5|94550|94479.1|94555.7|94492.8|94538.8|94478.4|30
1649396930000|2022-04-08 05:48:50|94552.3|94478.1|94535.6|94485.6|94553.5|94487.2|94535.2|94475.1|24
1649396940000|2022-04-08 05:49:00|94536|94486|94544.8|94473.1|94547.2|94486.2|94533.2|94470.4|31
1649396950000|2022-04-08 05:49:10|94543.9|94472.9|94524|94474|94544.4|94481|94523.3|94463.9|59
1649396960000|2022-04-08 05:49:20|94523.9|94473.9|94533.4|94463.3|94537|94474|94523.2|94461.5|49
1649396970000|2022-04-08 05:49:30|94523.3|94463.4|94532.6|94462.1|94533.9|94473.3|94521.3|94461.2|29
1649396980000|2022-04-08 05:49:40|94532.1|94461.9|94527|94477|94533.2|94482.2|94521.2|94460|35
1649396990000|2022-04-08 05:49:50|94528.4|94478.4|94527.7|94477.7|94530.5|94480.5|94526.1|94476.1|28
1649397000000|2022-04-08 05:50:00|94527.9|94477.9|94529.2|94479.2|94538.1|94479.2|94523.4|94465.5|32
1649397010000|2022-04-08 05:50:10|94528.7|94478.7|94528.8|94478.8|94529.9|94479.9|94527.6|94477.6|50
1649397020000|2022-04-08 05:50:20|94528.9|94478.9|94528.3|94478.3|94531.3|94481.3|94528.3|94478.3|45
1649397030000|2022-04-08 05:50:30|94528.2|94478.2|94532.9|94482.9|94534.6|94484.6|94528.2|94478.2|27
1649397040000|2022-04-08 05:50:40|94533.6|94483.6|94531.1|94481.1|94533.6|94483.6|94527.1|94477.1|29
1649397050000|2022-04-08 05:50:50|94531.3|94481.3|94534.2|94484.2|94544.2|94484.5|94529.7|94473.4|42
1649397060000|2022-04-08 05:51:00|94533.4|94483.4|94530.4|94480.4|94533.4|94483.4|94530.2|94480.2|28
1649397070000|2022-04-08 05:51:10|94530|94480|94528.5|94478.5|94531.3|94481.3|94528|94478|33
1649397080000|2022-04-08 05:51:20|94528.6|94478.6|94522.2|94472.2|94528.6|94478.6|94520.9|94470.9|32
1649397090000|2022-04-08 05:51:30|94521.2|94471.2|94523.3|94473.3|94535.3|94474.7|94521|94461.5|49
1649397100000|2022-04-08 05:51:40|94523.1|94473.1|94522|94472|94524.1|94474.1|94520.8|94470.8|48
1649397110000|2022-04-08 05:51:50|94522.5|94472.5|94519.8|94469.8|94522.5|94472.5|94518.6|94468.6|39
1649397120000|2022-04-08 05:52:00|94519|94469|94520.3|94449.4|94523.2|94470.1|94508.9|94449.3|62
1649397130000|2022-04-08 05:52:10|94508.8|94458.8|94505.5|94455.5|94523.8|94465.4|94504.8|94448.4|48
1649397140000|2022-04-08 05:52:20|94504.9|94454.9|94503.3|94453.3|94516.6|94456.4|94500.7|94440.8|55
1649397150000|2022-04-08 05:52:30|94513.4|94443.3|94506.8|94456.8|94513.5|94457.7|94503.4|94443.3|36
1649397160000|2022-04-08 05:52:40|94507.2|94457.2|94506.3|94456.3|94510.3|94460.3|94506.3|94456.3|32
1649397170000|2022-04-08 05:52:50|94506.5|94456.5|94505.5|94455.5|94509.7|94459.7|94505.5|94455.5|42
1649397180000|2022-04-08 05:53:00|94505.7|94455.7|94512.6|94462.6|94514.9|94464.9|94505.7|94455.7|41
1649397190000|2022-04-08 05:53:10|94512.7|94462.7|94509.4|94459.4|94512.7|94462.7|94509.2|94459.2|28
1649397200000|2022-04-08 05:53:20|94509.1|94459.1|94511.1|94461.1|94513.2|94463.2|94509.1|94459.1|30
1649397210000|2022-04-08 05:53:30|94511|94461|94496.5|94446.5|94516.5|94461|94496.5|94437.2|60
1649397220000|2022-04-08 05:53:40|94496.3|94446.3|94498|94448|94511.6|94450.1|94496.2|94434.8|52
1649397230000|2022-04-08 05:53:50|94507.8|94437.5|94501.2|94451.2|94507.8|94451.3|94496.4|94437.5|28
1649397240000|2022-04-08 05:54:00|94501.4|94451.4|94501.4|94451.4|94506.5|94456.5|94494.8|94444.8|43
1649397250000|2022-04-08 05:54:10|94499.8|94449.8|94506.7|94456.7|94509|94459|94498.7|94448.7|46
1649397260000|2022-04-08 05:54:20|94506.5|94456.5|94501.1|94451.1|94512.1|94456.5|94499.2|94438|48
1649397270000|2022-04-08 05:54:30|94499.2|94449.2|94501.6|94451.6|94510.9|94451.6|94498.1|94439.6|42
1649397280000|2022-04-08 05:54:40|94502.2|94452.2|94499.3|94449.3|94511.8|94453|94499.2|94440.5|30
1649397290000|2022-04-08 05:54:50|94498.8|94448.8|94500.9|94450.9|94501.6|94451.6|94496.7|94446.7|27
1649397300000|2022-04-08 05:55:00|94496.5|94446.5|94507.1|94457.1|94508.9|94458.9|94496.5|94446.5|48
1649397310000|2022-04-08 05:55:10|94506.6|94456.6|94512.2|94462.2|94513.3|94463.3|94500.3|94450.3|33
1649397320000|2022-04-08 05:55:20|94514.8|94464.8|94512.6|94442.2|94518.2|94465|94501.9|94442.2|40
1649397330000|2022-04-08 05:55:30|94502.5|94452.5|94512.2|94440.3|94512.8|94454.7|94501.7|94439.4|40
1649397340000|2022-04-08 05:55:40|94513.4|94440.6|94499.6|94449.6|94514.4|94453.1|94499.6|94440.1|26
1649397350000|2022-04-08 05:55:50|94499.5|94449.5|94512|94441.5|94514.6|94452.6|94498.2|94440|42
1649397360000|2022-04-08 05:56:00|94511.7|94441.3|94512.8|94442.3|94513.1|94452.3|94497.5|94440.9|36
1649397370000|2022-04-08 05:56:10|94501.5|94451.5|94499.5|94449.5|94503.7|94453.7|94498|94448|21
1649397380000|2022-04-08 05:56:20|94498.7|94448.7|94495.3|94445.3|94500.6|94450.6|94494.2|94444.2|34
1649397390000|2022-04-08 05:56:30|94493.5|94443.5|94502.4|94452.4|94519.6|94458.1|94493.5|94443.5|43
1649397400000|2022-04-08 05:56:40|94502.8|94452.8|94514.3|94439.7|94517.1|94453.3|94500.7|94438.1|53
1649397410000|2022-04-08 05:56:50|94515.5|94439.9|94515.3|94442.4|94517.5|94443.1|94513.9|94438.8|51
1649397420000|2022-04-08 05:57:00|94515.9|94441.8|94503.2|94453.2|94515.9|94454.9|94502.5|94441.8|54
1649397430000|2022-04-08 05:57:10|94502.8|94452.8|94506.1|94456.1|94506.5|94456.5|94500.5|94450.5|59
1649397440000|2022-04-08 05:57:20|94505|94455|94500.4|94450.4|94515.1|94464|94500.3|94438.3|51
1649397450000|2022-04-08 05:57:30|94500.9|94450.9|94518.4|94443.3|94518.4|94454.8|94499.4|94440|53
1649397460000|2022-04-08 05:57:40|94517.8|94442.8|94515.4|94440.6|94517.9|94444|94515.1|94440.2|48
1649397470000|2022-04-08 05:57:50|94515.5|94440.5|94514.6|94444.2|94518.2|94458|94503.3|94439.6|44
1649397480000|2022-04-08 05:58:00|94504.5|94454.5|94509.3|94459.3|94516.7|94459.6|94504.5|94443.8|44
1649397490000|2022-04-08 05:58:10|94508.8|94458.8|94507.8|94457.8|94519.7|94463.3|94504|94442.9|45
1649397500000|2022-04-08 05:58:20|94505.5|94455.5|94509.7|94459.7|94513.7|94463.7|94501.2|94451.2|44
1649397510000|2022-04-08 05:58:30|94509.6|94459.6|94511.5|94437.3|94524|94460.4|94500.7|94435.2|50
1649397520000|2022-04-08 05:58:40|94501.6|94451.6|94512.7|94441.6|94517.3|94451.6|94500|94434.5|56
1649397530000|2022-04-08 05:58:50|94513|94438.6|94515.4|94438.8|94516.9|94442.7|94513|94437.5|44
1649397540000|2022-04-08 05:59:00|94515.8|94439.2|94501.1|94451.1|94516.8|94451.2|94500.3|94438.6|32
1649397550000|2022-04-08 05:59:10|94501.3|94451.3|94502.4|94452.4|94517.2|94455.2|94500.7|94440.1|41
1649397560000|2022-04-08 05:59:20|94502.6|94452.6|94502|94452|94515.2|94458.3|94501.4|94436.6|28
1649397570000|2022-04-08 05:59:30|94500.7|94450.7|94515.3|94433.3|94515.7|94450.7|94499.1|94431.2|39
1649397580000|2022-04-08 05:59:40|94515.1|94433|94518.2|94437.9|94518.6|94438.3|94513.7|94431.6|33
1649397590000|2022-04-08 05:59:50|94517.8|94438.2|94518.5|94422|94520.4|94442.4|94515.3|94422|41
1649397600000|2022-04-08 06:00:00|94513.5|94424.6|94515.1|94441.1|94520.4|94457.6|94496.4|94421.8|59
1649397610000|2022-04-08 06:00:10|94505.7|94455.7|94505.3|94455.3|94517|94458.3|94499.5|94437.1|49
1649397620000|2022-04-08 06:00:20|94505.4|94455.4|94515.2|94427.3|94518.2|94458.2|94499.8|94427.3|42
1649397630000|2022-04-08 06:00:30|94516.9|94427|94514.8|94441.6|94521.4|94442.9|94514.2|94426.4|57
1649397640000|2022-04-08 06:00:40|94514.7|94440.5|94517.5|94437.5|94519.4|94440.5|94513.8|94435.9|35
1649397650000|2022-04-08 06:00:50|94517.7|94437.4|94503.7|94453.7|94518.5|94459.2|94500.5|94435.4|34
1649397660000|2022-04-08 06:01:00|94504|94454|94504.6|94454.6|94508.2|94458.2|94498.8|94448.8|42
1649397670000|2022-04-08 06:01:10|94505.8|94455.8|94501.8|94451.8|94507.4|94457.4|94497.6|94447.6|37
1649397680000|2022-04-08 06:01:20|94501.6|94451.6|94525.7|94450|94525.7|94458.6|94501|94439|50
1649397690000|2022-04-08 06:01:30|94525.4|94448.4|94519|94446.3|94529.2|94467.3|94512|94446.2|58
1649397700000|2022-04-08 06:01:40|94519.3|94446|94506.5|94456.5|94520.8|94460.6|94505.2|94441.5|50
1649397710000|2022-04-08 06:01:50|94507.3|94457.3|94507.1|94457.1|94518|94459.6|94505.8|94443|45
1649397720000|2022-04-08 06:02:00|94515.1|94444.3|94522.6|94449.5|94526.1|94464.8|94507|94444|51
1649397730000|2022-04-08 06:02:10|94512.1|94462.1|94522.3|94452.1|94523.3|94463.4|94507.8|94446.3|42
1649397740000|2022-04-08 06:02:20|94512.4|94462.4|94523.1|94451.9|94525|94464.3|94511.7|94451.3|31
1649397750000|2022-04-08 06:02:30|94523.2|94452.6|94517.8|94467.8|94533.4|94474.7|94516.9|94452.6|54
1649397760000|2022-04-08 06:02:40|94518.7|94468.7|94519.7|94469.7|94521.1|94471.1|94517.4|94467.4|33
1649397770000|2022-04-08 06:02:50|94519.8|94469.8|94519.9|94469.9|94521.2|94471.2|94519.2|94469.2|25
1649397780000|2022-04-08 06:03:00|94520|94470|94516|94466|94523.6|94473.6|94512.4|94462.4|48
1649397790000|2022-04-08 06:03:10|94514.2|94464.2|94509.1|94459.1|94525.9|94464.8|94509|94449.1|40
1649397800000|2022-04-08 06:03:20|94519.1|94448.9|94510.3|94460.3|94522.1|94461.6|94508.3|94448.4|30
1649397810000|2022-04-08 06:03:30|94510.2|94460.2|94516.4|94466.4|94516.8|94466.8|94509.6|94459.6|41
1649397820000|2022-04-08 06:03:40|94516.5|94466.5|94524.5|94474.5|94534.7|94474.9|94516.2|94458.3|36
1649397830000|2022-04-08 06:03:50|94524.3|94474.3|94544.9|94472.6|94545.4|94483.9|94524.3|94465.6|61
1649397840000|2022-04-08 06:04:00|94544.8|94472.3|94550.6|94475.4|94550.9|94488.6|94536.6|94472.3|45
1649397850000|2022-04-08 06:04:10|94549.8|94475.5|94571.6|94521.6|94573|94523.3|94535.8|94475.5|52
1649397860000|2022-04-08 06:04:20|94574.1|94524.1|94563.5|94487.8|94574.1|94524.1|94549|94487.1|57
1649397870000|2022-04-08 06:04:30|94560.8|94487.9|94553.5|94503.5|94564.1|94503.7|94546.9|94486.7|37
1649397880000|2022-04-08 06:04:40|94553.3|94503.3|94548.1|94498.1|94563.2|94503.3|94548.1|94491.7|26
1649397890000|2022-04-08 06:04:50|94548.9|94498.9|94542.2|94492.2|94550.2|94500.2|94540|94490|42
1649397900000|2022-04-08 06:05:00|94542.5|94492.5|94543.7|94493.7|94546.2|94496.2|94540|94490|43
1649397910000|2022-04-08 06:05:10|94543.8|94493.8|94542.6|94492.6|94545.7|94495.7|94542|94492|31
1649397920000|2022-04-08 06:05:20|94542.8|94492.8|94546.2|94496.2|94547.2|94497.2|94542.4|94492.4|51
1649397930000|2022-04-08 06:05:30|94546|94496|94545.9|94495.9|94547.5|94497.5|94545|94495|43
1649397940000|2022-04-08 06:05:40|94546.7|94496.7|94548.8|94498.8|94551.3|94501.3|94546.7|94496.7|37
1649397950000|2022-04-08 06:05:50|94548.9|94498.9|94551|94501|94551.2|94501.2|94548.2|94498.2|23
1649397960000|2022-04-08 06:06:00|94550.6|94500.6|94561.2|94511.2|94561.9|94511.9|94550.6|94500.6|36
1649397970000|2022-04-08 06:06:10|94560.4|94510.4|94555|94505|94567.3|94511.4|94554.3|94495.7|27
1649397980000|2022-04-08 06:06:20|94554.7|94504.7|94545.8|94495.8|94555.3|94505.3|94545.1|94495.1|37
1649397990000|2022-04-08 06:06:30|94546.8|94496.8|94547.3|94497.3|94547.7|94497.7|94546.8|94496.8|18
1649398000000|2022-04-08 06:06:40|94547.4|94497.4|94547.4|94497.4|94550.4|94500.4|94545.6|94495.6|28
1649398010000|2022-04-08 06:06:50|94547|94497|94554|94504|94554.2|94504.2|94546|94496|27
1649398020000|2022-04-08 06:07:00|94554.3|94504.3|94557|94507|94559.3|94509.3|94553.8|94503.8|34
1649398030000|2022-04-08 06:07:10|94556.2|94506.2|94560.2|94510.2|94561.7|94511.7|94556.2|94506.2|52
1649398040000|2022-04-08 06:07:20|94560.6|94510.6|94562|94512|94563.4|94513.4|94560.5|94510.5|34
1649398050000|2022-04-08 06:07:30|94562.8|94512.8|94553.5|94503.5|94562.8|94512.8|94553.5|94503.5|53
1649398060000|2022-04-08 06:07:40|94556.4|94506.4|94546.3|94496.3|94556.4|94506.4|94545.9|94495.9|56
1649398070000|2022-04-08 06:07:50|94546.8|94496.8|94546.6|94496.6|94547.1|94497.1|94545.2|94495.2|25
1649398080000|2022-04-08 06:08:00|94546.3|94496.3|94552.4|94502.4|94552.4|94502.4|94546.2|94496.2|39
1649398090000|2022-04-08 06:08:10|94552.5|94502.5|94551.7|94501.7|94553.1|94503.1|94550.9|94500.9|32
1649398100000|2022-04-08 06:08:20|94552.2|94502.2|94549.8|94499.8|94552.2|94502.2|94547|94497|36
1649398110000|2022-04-08 06:08:30|94550|94500|94553.4|94503.4|94555.5|94505.5|94550|94500|28
1649398120000|2022-04-08 06:08:40|94554.4|94504.4|94552.5|94502.5|94554.6|94504.6|94552.5|94502.5|36
1649398130000|2022-04-08 06:08:50|94552.7|94502.7|94544.8|94494.8|94553.8|94503.8|94544.8|94494.8|33
1649398140000|2022-04-08 06:09:00|94545.5|94495.5|94546|94496|94548|94498|94544.9|94494.9|35
1649398150000|2022-04-08 06:09:10|94545.9|94495.9|94549.7|94499.7|94550.4|94500.4|94545.7|94495.7|33
1649398160000|2022-04-08 06:09:20|94549.6|94499.6|94543.2|94493.2|94550.1|94500.1|94542.6|94492.6|25
1649398170000|2022-04-08 06:09:30|94543.5|94493.5|94547.5|94497.5|94548|94498|94543.5|94493.5|26
1649398180000|2022-04-08 06:09:40|94546.8|94496.8|94541.4|94491.4|94550.3|94500.3|94541.4|94491.4|32
1649398190000|2022-04-08 06:09:50|94542.8|94492.8|94526.6|94476.6|94546.8|94496.8|94523.5|94459.2|36
1649398200000|2022-04-08 06:10:00|94526.3|94476.3|94523.1|94473.1|94531|94481|94521.5|94471.5|45
1649398210000|2022-04-08 06:10:10|94522.2|94472.2|94525.8|94475.8|94527.9|94477.9|94521.9|94471.9|39
1649398220000|2022-04-08 06:10:20|94525.7|94475.7|94526.3|94476.3|94526.4|94476.4|94524|94474|34
1649398230000|2022-04-08 06:10:30|94526.4|94476.4|94531|94481|94531.4|94481.4|94525.3|94475.3|24
1649398240000|2022-04-08 06:10:40|94530.4|94480.4|94530.5|94480.5|94531.6|94481.6|94529.7|94479.7|18
1649398250000|2022-04-08 06:10:50|94530.2|94480.2|94521.2|94471.2|94530.9|94480.9|94518.3|94468.3|33
1649398260000|2022-04-08 06:11:00|94520.8|94470.8|94519|94469|94525.4|94475.4|94517|94467|35
1649398270000|2022-04-08 06:11:10|94518.2|94468.2|94524.6|94474.6|94524.6|94474.6|94517.6|94467.6|27
1649398280000|2022-04-08 06:11:20|94524.5|94474.5|94523|94473|94525.3|94475.3|94521.3|94471.3|29
1649398290000|2022-04-08 06:11:30|94523.1|94473.1|94513.1|94463.1|94523.6|94473.6|94511.7|94461.7|31
1649398300000|2022-04-08 06:11:40|94512.8|94462.8|94516.6|94466.6|94517.9|94467.9|94511.8|94461.8|31
1649398310000|2022-04-08 06:11:50|94519.6|94469.6|94506.2|94456.2|94519.6|94469.6|94505.5|94455.5|34
1649398320000|2022-04-08 06:12:00|94505.7|94455.7|94511.7|94461.7|94512.3|94462.3|94505.7|94455.7|36
1649398330000|2022-04-08 06:12:10|94511.3|94461.3|94518.1|94468.1|94518.1|94468.1|94511.3|94461.3|14
1649398340000|2022-04-08 06:12:20|94518.8|94468.8|94515.2|94465.2|94518.8|94468.8|94515.2|94465.2|32
1649398350000|2022-04-08 06:12:30|94515.7|94465.7|94515.2|94465.2|94516.9|94466.9|94515.2|94465.2|11
1649398360000|2022-04-08 06:12:40|94515.9|94465.9|94516.1|94466.1|94516.3|94466.3|94514.9|94464.9|12
1649398370000|2022-04-08 06:12:50|94521.5|94471.5|94518.6|94468.6|94521.7|94471.7|94518.3|94468.3|11
1649398380000|2022-04-08 06:13:00|94518|94468|94515.7|94465.7|94519.5|94469.5|94515|94465|15
1649398390000|2022-04-08 06:13:10|94525.4|94475.4|94511.9|94461.9|94525.4|94475.4|94511.9|94461.9|28
1649398400000|2022-04-08 06:13:20|94511.5|94461.5|94512.9|94462.9|94513.6|94463.6|94510.5|94460.5|26
1649398410000|2022-04-08 06:13:30|94512.7|94462.7|94516.7|94466.7|94529.9|94470.7|94512.7|94455.7|39
1649398420000|2022-04-08 06:13:40|94517.2|94467.2|94514.2|94464.2|94524.6|94468|94513.8|94454.3|17
1649398430000|2022-04-08 06:13:50|94514.6|94464.6|94516.5|94466.5|94524.5|94466.5|94509.6|94452|28
1649398440000|2022-04-08 06:14:00|94515.2|94465.2|94528.3|94456.8|94534.4|94470.4|94513.6|94454.7|37
1649398450000|2022-04-08 06:14:10|94517.2|94467.2|94505.3|94455.3|94520.7|94467.2|94502.5|94444.2|32
1649398460000|2022-04-08 06:14:20|94505.7|94455.7|94506.8|94456.8|94507.1|94457.1|94504.2|94454.2|20
1649398470000|2022-04-08 06:14:30|94506.2|94456.2|94505.9|94455.9|94506.4|94456.4|94504.9|94454.9|18
1649398480000|2022-04-08 06:14:40|94505.8|94455.8|94504.6|94454.6|94507.5|94457.5|94503.3|94453.3|25
1649398490000|2022-04-08 06:14:50|94504.9|94454.9|94505.8|94455.8|94509.8|94459.8|94503|94453|34
1649398500000|2022-04-08 06:15:00|94506.2|94456.2|94507.8|94457.8|94509.9|94459.9|94504.1|94454.1|32
1649398510000|2022-04-08 06:15:10|94507.7|94457.7|94510.6|94460.6|94513|94463|94506.4|94456.4|32
1649398520000|2022-04-08 06:15:20|94511.5|94461.5|94511.1|94461.1|94512.7|94462.7|94509.1|94459.1|15
1649398530000|2022-04-08 06:15:30|94507.7|94457.7|94516.9|94466.9|94528.5|94469.7|94506.6|94455.8|27
1649398540000|2022-04-08 06:15:40|94517|94467|94527|94455.6|94533.2|94472.7|94517|94454.4|27
1649398550000|2022-04-08 06:15:50|94527.4|94455.1|94519.8|94469.8|94530.7|94470.6|94515.6|94455.1|35
1649398560000|2022-04-08 06:16:00|94518.9|94468.9|94520.1|94470.1|94523.1|94473.1|94516.7|94466.7|20
1649398570000|2022-04-08 06:16:10|94518.8|94468.8|94517.1|94467.1|94523.1|94473.1|94516.8|94466.8|25
1649398580000|2022-04-08 06:16:20|94517|94467|94539|94464.6|94539|94476|94516.8|94456.9|40
1649398590000|2022-04-08 06:16:30|94535.2|94462.7|94519.8|94469.8|94538.3|94474.6|94519.1|94456.1|38
1649398600000|2022-04-08 06:16:40|94519.5|94469.5|94531.1|94461.1|94531.8|94471.7|94518.5|94457.9|33
1649398610000|2022-04-08 06:16:50|94520.8|94470.8|94521.3|94471.3|94531.6|94474|94520.7|94458.8|21
1649398620000|2022-04-08 06:17:00|94520.8|94470.8|94515.2|94465.2|94531.8|94473.6|94515|94455.3|28
1649398630000|2022-04-08 06:17:10|94516|94466|94517.4|94467.4|94533.1|94471.8|94514.6|94453.5|43
1649398640000|2022-04-08 06:17:20|94517.6|94467.6|94518.4|94468.4|94528|94470.2|94517.1|94456.1|23
1649398650000|2022-04-08 06:17:30|94517.6|94467.6|94519.8|94469.8|94538.9|94477.8|94517.6|94461.1|39
1649398660000|2022-04-08 06:17:40|94520|94470|94534.6|94463.8|94540|94478.9|94519.6|94462.9|32
1649398670000|2022-04-08 06:17:50|94535|94459.5|94526.8|94476.8|94539|94477.5|94526|94457.8|37
1649398680000|2022-04-08 06:18:00|94525.5|94475.5|94531.1|94455.2|94539.4|94478.3|94517.7|94455.2|60
1649398690000|2022-04-08 06:18:10|94533.4|94454.6|94519.1|94469.1|94533.8|94472.5|94518.9|94453.8|26
1649398700000|2022-04-08 06:18:20|94529.8|94458.9|94517.8|94467.8|94531.6|94469.3|94517.6|94457.5|18
1649398710000|2022-04-08 06:18:30|94517.6|94467.6|94514.8|94464.8|94529.3|94468|94514.8|94455.9|23
1649398720000|2022-04-08 06:18:40|94515.1|94465.1|94529.5|94457.4|94531.8|94473.1|94514.9|94451.7|49
1649398730000|2022-04-08 06:18:50|94530.5|94456.7|94527.6|94452.6|94530.5|94468.7|94516.7|94452.4|31
1649398740000|2022-04-08 06:19:00|94529.6|94451.6|94514.5|94464.5|94529.6|94469.5|94514.3|94451.6|34
1649398750000|2022-04-08 06:19:10|94525.1|94453.9|94531|94458.2|94531|94471|94513.3|94453.9|37
1649398760000|2022-04-08 06:19:20|94519.6|94469.6|94516.9|94466.9|94533.3|94472.7|94516.2|94456|52
1649398770000|2022-04-08 06:19:30|94517.1|94467.1|94513.4|94463.4|94529.8|94469.7|94513.4|94455.2|37
1649398780000|2022-04-08 06:19:40|94513.9|94463.9|94519.5|94449|94522.9|94467.1|94505.6|94448.5|37
1649398790000|2022-04-08 06:19:50|94519.4|94448.5|94509.9|94459.9|94520.9|94461.2|94507.5|94448.1|29
1649398800000|2022-04-08 06:20:00|94510|94460|94508.4|94458.4|94511.2|94461.2|94508.4|94458.4|45
1649398810000|2022-04-08 06:20:10|94508.7|94458.7|94504.8|94454.8|94510.2|94460.2|94502.6|94452.6|30
1649398820000|2022-04-08 06:20:20|94504.1|94454.1|94500.9|94450.9|94505.6|94455.6|94498.4|94448.4|37
1649398830000|2022-04-08 06:20:30|94501.5|94451.5|94503.9|94453.9|94504.9|94454.9|94501.2|94451.2|37
1649398840000|2022-04-08 06:20:40|94505.5|94455.5|94509.6|94459.6|94511.1|94461.1|94503.9|94453.9|36
1649398850000|2022-04-08 06:20:50|94510.7|94460.7|94508.2|94458.2|94511.4|94461.4|94507.9|94457.9|36
1649398860000|2022-04-08 06:21:00|94508.3|94458.3|94502.4|94452.4|94510.1|94460.1|94501.1|94451.1|38
1649398870000|2022-04-08 06:21:10|94502.3|94452.3|94500.2|94450.2|94504.3|94454.3|94500.2|94450.2|47
1649398880000|2022-04-08 06:21:20|94500.1|94450.1|94501.7|94451.7|94501.9|94451.9|94498.8|94448.8|26
1649398890000|2022-04-08 06:21:30|94501.2|94451.2|94502.6|94452.6|94505.2|94455.2|94497.7|94447.7|38
1649398900000|2022-04-08 06:21:40|94501.9|94451.9|94500.8|94450.8|94508.2|94458.2|94500.3|94450.3|42
1649398910000|2022-04-08 06:21:50|94500.7|94450.7|94511.5|94461.5|94511.9|94461.9|94496.3|94446.3|55
1649398920000|2022-04-08 06:22:00|94512.2|94462.2|94506.9|94456.9|94512.7|94462.7|94506.6|94456.6|42
1649398930000|2022-04-08 06:22:10|94506.7|94456.7|94506.8|94456.8|94508|94458|94504.8|94454.8|32
1649398940000|2022-04-08 06:22:20|94506.9|94456.9|94499.1|94449.1|94509.5|94459.5|94499.1|94449.1|36
1649398950000|2022-04-08 06:22:30|94498.8|94448.8|94503.5|94453.5|94503.9|94453.9|94494.9|94444.9|46
1649398960000|2022-04-08 06:22:40|94502.8|94452.8|94503.7|94453.7|94512.6|94462.6|94502.4|94452.4|47
1649398970000|2022-04-08 06:22:50|94502.6|94452.6|94504.2|94454.2|94505.5|94455.5|94502.4|94452.4|25
1649398980000|2022-04-08 06:23:00|94504|94454|94507.5|94457.5|94511.9|94461.9|94502.4|94452.4|47
1649398990000|2022-04-08 06:23:10|94506.9|94456.9|94508.7|94458.7|94509|94459|94505|94455|27
1649399000000|2022-04-08 06:23:20|94508.8|94458.8|94506.7|94456.7|94510.4|94460.4|94501.2|94451.2|21
1649399010000|2022-04-08 06:23:30|94506.1|94456.1|94504.7|94454.7|94506.6|94456.6|94502.5|94452.5|32
1649399020000|2022-04-08 06:23:40|94504.1|94454.1|94504.4|94454.4|94506.4|94456.4|94499.3|94449.3|45
1649399030000|2022-04-08 06:23:50|94504.1|94454.1|94501.8|94451.8|94511.8|94461.8|94500.1|94450.1|50
1649399040000|2022-04-08 06:24:00|94501.5|94451.5|94496.1|94446.1|94509.8|94459.8|94496.1|94446.1|51
1649399050000|2022-04-08 06:24:10|94496.2|94446.2|94500.7|94450.7|94505|94455|94493.2|94443.2|51
1649399060000|2022-04-08 06:24:20|94501.2|94451.2|94502.5|94452.5|94505.5|94455.5|94492.6|94442.6|48
1649399070000|2022-04-08 06:24:30|94502.6|94452.6|94500.5|94450.5|94502.6|94452.6|94500.5|94450.5|20
1649399080000|2022-04-08 06:24:40|94500.4|94450.4|94496.8|94446.8|94501|94451|94496.8|94446.8|35
1649399090000|2022-04-08 06:24:50|94497.2|94447.2|94501.6|94451.6|94508|94458|94496.5|94446.5|51
1649399100000|2022-04-08 06:25:00|94497.7|94447.7|94504.8|94454.8|94506.4|94456.4|94496.7|94446.7|34
1649399110000|2022-04-08 06:25:10|94505.1|94455.1|94503.4|94453.4|94506.6|94456.6|94498.7|94448.7|53
1649399120000|2022-04-08 06:25:20|94503.2|94453.2|94505.3|94455.3|94505.7|94455.7|94497.1|94447.1|38
1649399130000|2022-04-08 06:25:30|94505|94455|94513.6|94463.6|94517.1|94467.1|94504.5|94454.5|40
1649399140000|2022-04-08 06:25:40|94513.1|94463.1|94514.4|94464.4|94518.7|94468.7|94512.8|94462.8|46
1649399150000|2022-04-08 06:25:50|94513.5|94463.5|94511.9|94461.9|94516.2|94466.2|94507.8|94457.8|37
1649399160000|2022-04-08 06:26:00|94513.9|94463.9|94513.4|94463.4|94517.1|94467.1|94509.7|94459.7|40
1649399170000|2022-04-08 06:26:10|94511.5|94461.5|94509.1|94459.1|94515.9|94465.9|94508.4|94458.4|34
1649399180000|2022-04-08 06:26:20|94508|94458|94508.2|94458.2|94514.6|94464.6|94506.3|94456.3|38
1649399190000|2022-04-08 06:26:30|94507.2|94457.2|94501.9|94451.9|94507.2|94457.2|94499.7|94449.7|39
1649399200000|2022-04-08 06:26:40|94506.4|94456.4|94502.2|94452.2|94506.4|94456.4|94499.2|94449.2|35
1649399210000|2022-04-08 06:26:50|94502|94452|94501.2|94451.2|94505.8|94455.8|94497.5|94447.5|41
1649399220000|2022-04-08 06:27:00|94501.6|94451.6|94504.2|94454.2|94505.8|94455.8|94495.3|94445.3|67
1649399230000|2022-04-08 06:27:10|94503.8|94453.8|94501.2|94451.2|94508.3|94458.3|94501.2|94451.2|46
1649399240000|2022-04-08 06:27:20|94500.7|94450.7|94509|94459|94510.6|94460.6|94498.6|94448.6|38
1649399250000|2022-04-08 06:27:30|94508.6|94458.6|94497.3|94447.3|94511.5|94461.5|94497.3|94447.3|52
1649399260000|2022-04-08 06:27:40|94497|94447|94504.2|94454.2|94504.4|94454.4|94497|94447|44
1649399270000|2022-04-08 06:27:50|94504.1|94454.1|94505.1|94455.1|94505.2|94455.2|94501.4|94451.4|30
1649399280000|2022-04-08 06:28:00|94505.2|94455.2|94501.3|94451.3|94509.8|94459.8|94499.1|94449.1|39
1649399290000|2022-04-08 06:28:10|94504.4|94454.4|94511.6|94461.6|94513.4|94463.4|94504.4|94454.4|46
1649399300000|2022-04-08 06:28:20|94513.7|94463.7|94511.9|94461.9|94513.7|94463.7|94511|94461|32
1649399310000|2022-04-08 06:28:30|94511.8|94461.8|94506.7|94456.7|94512.3|94462.3|94506.2|94456.2|32
1649399320000|2022-04-08 06:28:40|94507|94457|94505.2|94455.2|94507|94457|94504.3|94454.3|31
1649399330000|2022-04-08 06:28:50|94505|94455|94512.5|94462.5|94512.5|94462.5|94502.4|94452.4|32
1649399340000|2022-04-08 06:29:00|94512.2|94462.2|94516.8|94466.8|94517.4|94467.4|94511.6|94461.6|38
1649399350000|2022-04-08 06:29:10|94517.6|94467.6|94519|94469|94520.5|94470.5|94513.9|94463.9|39
1649399360000|2022-04-08 06:29:20|94519.4|94469.4|94519.7|94469.7|94521.5|94471.5|94518.1|94468.1|24
1649399370000|2022-04-08 06:29:30|94520.2|94470.2|94520.7|94470.7|94521.6|94471.6|94519.2|94469.2|27
1649399380000|2022-04-08 06:29:40|94520.8|94470.8|94529.9|94479.9|94529.9|94479.9|94520.5|94470.5|33
1649399390000|2022-04-08 06:29:50|94528|94478|94527.5|94477.5|94530.9|94480.9|94525.7|94475.7|45
1649399400000|2022-04-08 06:30:00|94527|94477|94528.4|94478.4|94530.7|94480.7|94524.7|94474.7|44
1649399410000|2022-04-08 06:30:10|94528.7|94478.7|94529.6|94479.6|94532.9|94482.9|94526.1|94476.1|26
1649399420000|2022-04-08 06:30:20|94528.8|94478.8|94527.1|94477.1|94528.8|94478.8|94524.3|94474.3|37
1649399430000|2022-04-08 06:30:30|94527.2|94477.2|94522.4|94472.4|94527.2|94477.2|94518.3|94468.3|47
1649399440000|2022-04-08 06:30:40|94522.3|94472.3|94520.6|94470.6|94522.6|94472.6|94519.5|94469.5|38
1649399450000|2022-04-08 06:30:50|94520.5|94470.5|94519.9|94469.9|94527.1|94477.1|94519.9|94469.9|41
1649399460000|2022-04-08 06:31:00|94506.6|94481.6|94520.9|94470.9|94521|94481.6|94506.6|94467.7|43
1649399470000|2022-04-08 06:31:10|94520.7|94470.7|94518.9|94468.9|94520.8|94470.8|94518.5|94468.5|35
1649399480000|2022-04-08 06:31:20|94518.6|94468.6|94518.7|94468.7|94520.2|94470.2|94517.2|94467.2|23
1649399490000|2022-04-08 06:31:30|94519|94469|94516.6|94466.6|94519.1|94469.1|94515.8|94465.8|28
1649399500000|2022-04-08 06:31:40|94516.8|94466.8|94516.1|94466.1|94519|94469|94515|94465|60
1649399510000|2022-04-08 06:31:50|94515.9|94465.9|94516|94466|94517|94467|94514.2|94464.2|53
1649399520000|2022-04-08 06:32:00|94515.8|94465.8|94523.7|94473.7|94527.6|94486.5|94498.5|94462.4|65
1649399530000|2022-04-08 06:32:10|94524.3|94474.3|94548.8|94498.8|94562.6|94498.8|94511.1|94468|67
1649399540000|2022-04-08 06:32:20|94564.4|94490.4|94551|94501|94565.2|94515.4|94537.3|94490.4|41
1649399550000|2022-04-08 06:32:30|94548.4|94498.4|94523|94498|94548.4|94513.9|94523|94487.6|46
1649399560000|2022-04-08 06:32:40|94523.1|94498.1|94526.3|94501.3|94529|94504|94523.1|94498.1|35
1649399570000|2022-04-08 06:32:50|94526.2|94501.2|94542.9|94492.9|94544.1|94501.2|94526.2|94489.4|21
1649399580000|2022-04-08 06:33:00|94541.5|94491.5|94537.8|94487.8|94542.8|94503.3|94521.2|94487.8|28
1649399590000|2022-04-08 06:33:10|94538.1|94488.1|94550.3|94500.3|94556.6|94516.6|94533.2|94488.1|57
1649399600000|2022-04-08 06:33:20|94550.2|94500.2|94549.1|94499.1|94552|94502|94548.8|94498.8|40
1649399610000|2022-04-08 06:33:30|94549.4|94499.4|94545.1|94495.1|94550.3|94509.9|94532.8|94495|44
1649399620000|2022-04-08 06:33:40|94545.4|94495.4|94550|94500|94552.2|94513.5|94536.9|94495.4|43
1649399630000|2022-04-08 06:33:50|94549.9|94499.9|94547.1|94497.1|94550.2|94500.2|94546|94496|35
1649399640000|2022-04-08 06:34:00|94547|94497|94545.8|94520.8|94548.5|94521.2|94535.5|94496.8|60
1649399650000|2022-04-08 06:34:10|94546.4|94521.4|94564.3|94539.3|94592.4|94552.3|94543.8|94507.2|58
1649399660000|2022-04-08 06:34:20|94565.4|94540.4|94578.5|94528.5|94580.3|94542.8|94561.8|94524.9|51
1649399670000|2022-04-08 06:34:30|94578|94528|94576|94526|94578.8|94528.8|94575.7|94525.7|30
1649399680000|2022-04-08 06:34:40|94576.1|94526.1|94570.6|94520.6|94577.1|94527.1|94570.5|94520.5|30
1649399690000|2022-04-08 06:34:50|94571|94521|94558|94508|94571|94521.1|94543.5|94506.2|43
1649399700000|2022-04-08 06:35:00|94558.3|94508.3|94560.1|94510.1|94560.1|94523|94546.7|94507|48
1649399710000|2022-04-08 06:35:10|94547.2|94522.2|94543.5|94518.5|94552.8|94527.8|94543.5|94518.5|41
1649399720000|2022-04-08 06:35:20|94543.9|94518.9|94543.8|94518.8|94547.7|94522.7|94543.6|94518.6|33
1649399730000|2022-04-08 06:35:30|94544|94519|94510.3|94460.3|94546.3|94521.3|94510.3|94460.3|21
1649399740000|2022-04-08 06:35:40|94508.1|94458.1|94509.4|94459.4|94509.6|94459.6|94506.2|94456.2|54
1649399750000|2022-04-08 06:35:50|94509.6|94459.6|94514.3|94464.3|94515|94465|94508.7|94458.7|52
1649399760000|2022-04-08 06:36:00|94516.5|94466.5|94523.1|94473.1|94525.6|94475.6|94516.5|94466.5|48
1649399770000|2022-04-08 06:36:10|94522.5|94472.5|94518.3|94468.3|94523.7|94473.7|94518.1|94468.1|39
1649399780000|2022-04-08 06:36:20|94518|94468|94524.1|94474.1|94524.2|94474.2|94518|94468|47
1649399790000|2022-04-08 06:36:30|94524.3|94474.3|94523|94473|94525.8|94475.8|94521.6|94471.6|33
1649399800000|2022-04-08 06:36:40|94522.8|94472.8|94525.5|94475.5|94525.5|94475.5|94522.8|94472.8|34
1649399810000|2022-04-08 06:36:50|94525.8|94475.8|94524.9|94474.9|94526.1|94476.1|94523.3|94473.3|30
1649399820000|2022-04-08 06:37:00|94524.8|94474.8|94521.7|94471.7|94526.4|94476.4|94520.8|94470.8|33
1649399830000|2022-04-08 06:37:10|94522.3|94472.3|94500|94475|94522.3|94479.4|94499.6|94461.6|44
1649399840000|2022-04-08 06:37:20|94500.6|94475.6|94525.8|94475.8|94526.6|94487.1|94500.6|94468.9|51
1649399850000|2022-04-08 06:37:30|94526.1|94476.1|94526.1|94476.1|94527.2|94477.2|94524|94474|35
1649399860000|2022-04-08 06:37:40|94526.4|94476.4|94521|94471|94527.5|94477.5|94520.2|94470.2|35
1649399870000|2022-04-08 06:37:50|94520.7|94470.7|94518.6|94468.6|94524|94474|94518.2|94468.2|42
1649399880000|2022-04-08 06:38:00|94520|94470|94525.2|94475.2|94526.5|94476.5|94520|94470|50
1649399890000|2022-04-08 06:38:10|94525|94475|94525.5|94475.5|94527.3|94477.3|94524|94474|30
1649399900000|2022-04-08 06:38:20|94525.2|94475.2|94527.1|94477.1|94527.3|94477.3|94522|94472|31
1649399910000|2022-04-08 06:38:30|94526.2|94476.2|94525.2|94475.2|94527.5|94477.5|94524.5|94474.5|36
1649399920000|2022-04-08 06:38:40|94525.1|94475.1|94524.7|94474.7|94528.7|94478.7|94524.5|94474.5|31
1649399930000|2022-04-08 06:38:50|94524.8|94474.8|94523.2|94473.2|94524.8|94485.4|94503.7|94463.7|48
1649399940000|2022-04-08 06:39:00|94523.1|94473.1|94521.5|94471.5|94527|94477|94520.2|94470.2|32
1649399950000|2022-04-08 06:39:10|94521.6|94471.6|94523.6|94473.6|94526.8|94476.8|94521.6|94471.6|24
1649399960000|2022-04-08 06:39:20|94523.9|94473.9|94510.8|94485.8|94525.3|94488.5|94510.6|94473.9|30
1649399970000|2022-04-08 06:39:30|94511.1|94486.1|94526.9|94476.9|94528.6|94492.5|94511.1|94476.4|26
1649399980000|2022-04-08 06:39:40|94527.3|94477.3|94528.1|94478.1|94528.1|94478.1|94524.8|94474.8|22
1649399990000|2022-04-08 06:39:50|94531.6|94481.6|94516.6|94491.6|94531.6|94492.2|94514.4|94481.6|13
1649400000000|2022-04-08 06:40:00|94516.8|94491.8|94518.6|94493.6|94520.2|94495.2|94515.4|94490.4|23
1649400010000|2022-04-08 06:40:10|94518.2|94493.2|94529.3|94479.3|94529.4|94493.4|94517.6|94478.4|21
1649400020000|2022-04-08 06:40:20|94530.1|94480.1|94536.4|94486.4|94540|94504.6|94525.7|94480.1|48
1649400030000|2022-04-08 06:40:30|94536.2|94486.2|94539|94489|94540.4|94490.4|94535.9|94485.9|39
1649400040000|2022-04-08 06:40:40|94538.4|94488.4|94542.9|94492.9|94543.6|94493.6|94538.4|94488.4|34
1649400050000|2022-04-08 06:40:50|94542.8|94492.8|94537.6|94487.6|94543.5|94502|94526.3|94486|47
1649400060000|2022-04-08 06:41:00|94540.4|94490.4|94541.3|94491.3|94542.5|94492.5|94539.1|94489.1|29
1649400070000|2022-04-08 06:41:10|94541.4|94491.4|94540.1|94490.1|94542.3|94492.3|94540|94490|34
1649400080000|2022-04-08 06:41:20|94540.2|94490.2|94542.3|94492.3|94544.6|94494.6|94540|94490|38
1649400090000|2022-04-08 06:41:30|94542.5|94492.5|94547.4|94497.4|94547.9|94497.9|94542.1|94492.1|41
1649400100000|2022-04-08 06:41:40|94547.5|94497.5|94549|94499|94549.4|94499.4|94546.3|94496.3|44
1649400110000|2022-04-08 06:41:50|94547.9|94497.9|94550.7|94500.7|94550.8|94500.8|94547.7|94497.7|35
1649400120000|2022-04-08 06:42:00|94549.8|94499.8|94572.3|94522.3|94573.4|94523.4|94546.4|94497.3|58
1649400130000|2022-04-08 06:42:10|94571.9|94521.9|94571.2|94521.2|94574.3|94524.3|94570.7|94520.7|55
1649400140000|2022-04-08 06:42:20|94570.7|94520.7|94571.3|94521.3|94573.8|94523.8|94565.1|94515.1|37
1649400150000|2022-04-08 06:42:30|94570.2|94520.2|94586.9|94536.9|94589.9|94547.1|94570.2|94520.2|56
1649400160000|2022-04-08 06:42:40|94587|94537|94580.5|94555.5|94593.7|94557.2|94579.8|94536.5|52
1649400170000|2022-04-08 06:42:50|94581.2|94556.2|94575.2|94550.2|94594|94556.2|94575.1|94538.8|46
1649400180000|2022-04-08 06:43:00|94575|94550|94583.1|94558.1|94583.9|94558.9|94574.7|94549.7|46
1649400190000|2022-04-08 06:43:10|94583.2|94558.2|94605|94555|94606.7|94566.5|94581|94544.9|61
1649400200000|2022-04-08 06:43:20|94605.4|94555.4|94583.3|94558.3|94605.4|94565.9|94581.9|94549.5|64
1649400210000|2022-04-08 06:43:30|94583.2|94558.2|94581.6|94556.6|94584.9|94559.9|94580.7|94555.7|61
1649400220000|2022-04-08 06:43:40|94582.6|94557.6|94582.4|94557.4|94585|94560|94581|94556|55
1649400230000|2022-04-08 06:43:50|94581.5|94556.5|94570.8|94545.8|94582.1|94557.1|94570.8|94545.8|46
1649400240000|2022-04-08 06:44:00|94571.9|94546.9|94576.6|94551.6|94581.6|94556.6|94571.9|94546.9|52
1649400250000|2022-04-08 06:44:10|94576.8|94551.8|94584.5|94559.5|94603.5|94563.8|94576.1|94546.1|61
1649400260000|2022-04-08 06:44:20|94584.6|94559.6|94596.3|94546.3|94600.4|94561.3|94583.4|94543.3|46
1649400270000|2022-04-08 06:44:30|94596.4|94546.4|94577.1|94552.1|94601|94559.7|94576.8|94539.9|44
1649400280000|2022-04-08 06:44:40|94577.7|94552.7|94589.4|94564.4|94589.9|94564.9|94576.9|94551.9|54
1649400290000|2022-04-08 06:44:50|94600.9|94550.9|94601.1|94551.1|94606.4|94556.4|94600.9|94550.9|52
1649400300000|2022-04-08 06:45:00|94601.9|94551.9|94602.6|94552.6|94602.6|94560.6|94584.2|94543.7|46
1649400310000|2022-04-08 06:45:10|94602.5|94552.5|94607.9|94557.9|94609|94559|94599.6|94549.6|33
1649400320000|2022-04-08 06:45:20|94607|94557|94611.3|94561.3|94612.3|94562.3|94606.4|94556.4|38
1649400330000|2022-04-08 06:45:30|94611.8|94561.8|94608.6|94558.6|94611.8|94561.8|94603|94553|50
1649400340000|2022-04-08 06:45:40|94608.4|94558.4|94595.2|94570.2|94609|94572.1|94594.6|94556.8|28
1649400350000|2022-04-08 06:45:50|94595.5|94570.5|94609.4|94559.4|94611.9|94571|94594|94558.3|32
1649400360000|2022-04-08 06:46:00|94607.9|94557.9|94617.3|94567.3|94617.3|94574.2|94594.5|94557.3|29
1649400370000|2022-04-08 06:46:10|94616.2|94566.2|94611.1|94561.1|94619.7|94569.7|94604.7|94554.7|45
1649400380000|2022-04-08 06:46:20|94608.9|94558.9|94612.1|94562.1|94616.7|94566.7|94608.8|94558.8|50
1649400390000|2022-04-08 06:46:30|94615|94565|94613.1|94563.1|94616.5|94566.5|94608.3|94558.3|45
1649400400000|2022-04-08 06:46:40|94613.5|94563.5|94614.1|94564.1|94615.4|94565.4|94611.1|94561.1|37
1649400410000|2022-04-08 06:46:50|94615.1|94565.1|94614.5|94564.5|94617.1|94567.1|94610.4|94560.4|37
1649400420000|2022-04-08 06:47:00|94614.7|94564.7|94628.9|94578.9|94629.3|94588.8|94613.8|94564.7|52
1649400430000|2022-04-08 06:47:10|94629.6|94579.6|94611.9|94586.9|94629.7|94590|94611.1|94573.7|40
1649400440000|2022-04-08 06:47:20|94612.1|94587.1|94608.6|94583.6|94612.7|94587.7|94605.2|94580.2|52
1649400450000|2022-04-08 06:47:30|94609.9|94584.9|94607.1|94582.1|94611.2|94586.2|94607.1|94582.1|31
1649400460000|2022-04-08 06:47:40|94607.6|94582.6|94604.9|94579.9|94608.6|94583.6|94601.8|94576.8|37
1649400470000|2022-04-08 06:47:50|94605.1|94580.1|94606.3|94581.3|94607.7|94582.7|94602.6|94577.6|42
1649400480000|2022-04-08 06:48:00|94605.6|94580.6|94606.8|94581.8|94608.1|94583.1|94603.7|94578.7|48
1649400490000|2022-04-08 06:48:10|94605.6|94580.6|94606.3|94581.3|94608.5|94583.5|94603.5|94578.5|34
1649400500000|2022-04-08 06:48:20|94606.4|94581.4|94614.7|94589.7|94620|94595|94606.4|94581.4|52
1649400510000|2022-04-08 06:48:30|94614.8|94589.8|94603|94578|94622.6|94589.8|94602.8|94567.1|52
1649400520000|2022-04-08 06:48:40|94603.5|94578.5|94608|94583|94622.9|94583.8|94603.1|94568.2|55
1649400530000|2022-04-08 06:48:50|94608.5|94583.5|94604.8|94579.8|94609.1|94584.1|94604|94579|42
1649400540000|2022-04-08 06:49:00|94605.3|94580.3|94603.1|94578.1|94616.6|94582.8|94603.1|94565|55
1649400550000|2022-04-08 06:49:10|94605|94580|94606|94581|94609|94584|94605|94580|37
1649400560000|2022-04-08 06:49:20|94605.7|94580.7|94603.3|94578.3|94608.3|94583.3|94603.3|94578.3|41
1649400570000|2022-04-08 06:49:30|94603.4|94578.4|94608.7|94583.7|94610.2|94585.2|94600.8|94575.8|53
1649400580000|2022-04-08 06:49:40|94607.9|94582.9|94606.2|94581.2|94610.5|94585.5|94604.8|94579.8|42
1649400590000|2022-04-08 06:49:50|94606|94581|94605.4|94580.4|94607.5|94582.5|94603.7|94578.7|39
1649400600000|2022-04-08 06:50:00|94605.7|94580.7|94608.2|94583.2|94608.8|94583.8|94602.6|94577.6|54
1649400610000|2022-04-08 06:50:10|94608.6|94583.6|94608.5|94583.5|94630.5|94595.2|94607.4|94578.5|61
1649400620000|2022-04-08 06:50:20|94608.3|94583.3|94615.9|94590.9|94615.9|94590.9|94607.4|94582.4|61
1649400630000|2022-04-08 06:50:30|94615.4|94590.4|94610.3|94585.3|94615.4|94590.4|94610.3|94585.3|53
1649400640000|2022-04-08 06:50:40|94607.4|94582.4|94602.3|94577.3|94611.4|94586.4|94602.2|94577.2|44
1649400650000|2022-04-08 06:50:50|94603.4|94578.4|94590.7|94565.7|94604.9|94579.9|94590.7|94565.7|46
1649400660000|2022-04-08 06:51:00|94588.2|94563.2|94583.2|94558.2|94588.2|94563.2|94581.7|94556.7|55
1649400670000|2022-04-08 06:51:10|94583.1|94558.1|94587.2|94562.2|94587.2|94562.2|94580.1|94555.1|48
1649400680000|2022-04-08 06:51:20|94585.4|94560.4|94579.3|94554.3|94588.1|94563.1|94578.4|94553.4|38
1649400690000|2022-04-08 06:51:30|94579.2|94554.2|94580.7|94555.7|94581.6|94556.6|94578.6|94553.6|37
1649400700000|2022-04-08 06:51:40|94580.3|94555.3|94584.1|94559.1|94584.8|94559.8|94580.3|94555.3|31
1649400710000|2022-04-08 06:51:50|94584.3|94559.3|94583|94558|94587.1|94562.1|94582.9|94557.9|49
1649400720000|2022-04-08 06:52:00|94583.3|94558.3|94586.8|94561.8|94586.9|94561.9|94583.3|94558.3|28
1649400730000|2022-04-08 06:52:10|94586.1|94561.1|94589.1|94564.1|94590.1|94565.1|94584.6|94559.6|35
1649400740000|2022-04-08 06:52:20|94589|94564|94593.8|94568.8|94595|94570|94582.6|94557.6|43
1649400750000|2022-04-08 06:52:30|94595.5|94570.5|94590.4|94565.4|94596.7|94571.7|94590.2|94565.2|60
1649400760000|2022-04-08 06:52:40|94590.1|94565.1|94589.7|94564.7|94591.8|94566.8|94588.5|94563.5|43
1649400770000|2022-04-08 06:52:50|94587.1|94562.1|94547.3|94522.3|94587.1|94562.1|94547.3|94514.6|54
1649400780000|2022-04-08 06:53:00|94547.9|94522.9|94564.8|94539.8|94569|94542|94546.6|94519|55
1649400790000|2022-04-08 06:53:10|94564|94539|94565|94540|94569.3|94544.3|94560.2|94535.2|51
1649400800000|2022-04-08 06:53:20|94564.6|94539.6|94551.1|94526.1|94565.7|94540.7|94551.1|94526.1|56
1649400810000|2022-04-08 06:53:30|94553|94528|94537.6|94512.6|94553.1|94528.1|94537.6|94512.6|46
1649400820000|2022-04-08 06:53:40|94543.3|94518.3|94515.4|94490.4|94544.1|94519.1|94506.2|94475.9|66
1649400830000|2022-04-08 06:53:50|94518.7|94493.7|94517.9|94492.9|94522.6|94497.6|94516.3|94491.3|35
1649400840000|2022-04-08 06:54:00|94517.7|94492.7|94512.3|94487.3|94524.9|94499.9|94512.3|94487.3|51
1649400850000|2022-04-08 06:54:10|94514.9|94489.9|94512.5|94487.5|94518.3|94493.3|94510.2|94485.2|53
1649400860000|2022-04-08 06:54:20|94511.8|94486.8|94533.1|94508.1|94536.8|94511.8|94511|94486|49
1649400870000|2022-04-08 06:54:30|94532.8|94507.8|94544.8|94519.8|94548|94523|94530.9|94505.9|39
1649400880000|2022-04-08 06:54:40|94544.5|94519.5|94541.2|94516.2|94546.5|94521.5|94541.2|94516.2|32
1649400890000|2022-04-08 06:54:50|94540.9|94515.9|94542.5|94517.5|94545.2|94520.2|94539.2|94514.2|40
1649400900000|2022-04-08 06:55:00|94543.7|94518.7|94545|94520|94546|94521|94542.8|94517.8|43
1649400910000|2022-04-08 06:55:10|94544.8|94519.8|94549.2|94524.2|94552.8|94527.8|94544.5|94519.5|42
1649400920000|2022-04-08 06:55:20|94549.6|94524.6|94549|94524|94551.7|94526.7|94548.6|94523.6|38
1649400930000|2022-04-08 06:55:30|94548.9|94523.9|94549.1|94524.1|94549.6|94524.6|94548.6|94523.6|14
1649400940000|2022-04-08 06:55:40|94549.3|94524.3|94545.2|94520.2|94549.6|94524.6|94544.9|94519.9|16
1649400950000|2022-04-08 06:55:50|94545.1|94520.1|94544.6|94519.6|94548.9|94523.9|94544.4|94519.4|47
1649400960000|2022-04-08 06:56:00|94543.5|94518.5|94539.7|94514.7|94549|94524|94539.7|94514.7|49
1649400970000|2022-04-08 06:56:10|94538.4|94513.4|94538.1|94513.1|94538.5|94513.5|94535|94510|48
1649400980000|2022-04-08 06:56:20|94537.8|94512.8|94535.4|94510.4|94547.8|94514.6|94532.1|94497.8|29
1649400990000|2022-04-08 06:56:30|94535.9|94510.9|94535.9|94510.9|94536.5|94511.5|94532|94507|28
1649401000000|2022-04-08 06:56:40|94536.1|94511.1|94535.4|94510.4|94539.5|94514.5|94534.7|94509.7|36
1649401010000|2022-04-08 06:56:50|94535.5|94510.5|94540.3|94515.3|94540.3|94515.3|94535.3|94510.3|41
1649401020000|2022-04-08 06:57:00|94540.2|94515.2|94549|94524|94549.4|94524.4|94537.4|94512.4|52
1649401030000|2022-04-08 06:57:10|94548.9|94523.9|94546.4|94521.4|94548.9|94523.9|94544.9|94519.9|39
1649401040000|2022-04-08 06:57:20|94546.6|94521.6|94548.2|94523.2|94549|94524|94546.3|94521.3|31
1649401050000|2022-04-08 06:57:30|94548.1|94523.1|94543.4|94518.4|94555.9|94530.9|94543.4|94518.4|51
1649401060000|2022-04-08 06:57:40|94543.9|94518.9|94522|94497|94549.2|94524.2|94521.9|94496.9|53
1649401070000|2022-04-08 06:57:50|94522.1|94497.1|94540.8|94515.8|94543.6|94515.8|94520.4|94489.9|48
1649401080000|2022-04-08 06:58:00|94554|94504|94554.9|94529.9|94559.5|94529.9|94541.5|94504|36
1649401090000|2022-04-08 06:58:10|94554.6|94529.6|94544.9|94519.9|94555.1|94530.1|94544.5|94519.5|43
1649401100000|2022-04-08 06:58:20|94545.3|94520.3|94544.2|94519.2|94546.1|94521.1|94544.2|94519.2|40
1649401110000|2022-04-08 06:58:30|94544.1|94519.1|94544.2|94519.2|94545|94520|94540.6|94515.6|49
1649401120000|2022-04-08 06:58:40|94544.1|94519.1|94544.7|94519.7|94548.6|94523.6|94543.5|94518.5|48
1649401130000|2022-04-08 06:58:50|94544.9|94519.9|94545.2|94520.2|94549.5|94524.5|94543.2|94518.2|52
1649401140000|2022-04-08 06:59:00|94545.1|94520.1|94545.7|94520.7|94547.3|94522.3|94544.5|94519.5|54
1649401150000|2022-04-08 06:59:10|94545.8|94520.8|94565.5|94540.5|94565.5|94540.5|94545.6|94520.6|57
1649401160000|2022-04-08 06:59:20|94565.2|94540.2|94573.5|94523.5|94586.9|94540.3|94545|94507.7|61
1649401170000|2022-04-08 06:59:30|94575|94525|94563.1|94513.1|94575.7|94525.7|94544.7|94505.3|67
1649401180000|2022-04-08 06:59:40|94562.8|94512.8|94551|94501|94562.8|94517.8|94542.8|94500.9|43
1649401190000|2022-04-08 06:59:50|94551.2|94501.2|94545.6|94495.6|94551.4|94504.2|94527.4|94494.5|49
1649401200000|2022-04-08 07:00:00|94546.8|94496.8|94549.6|94499.6|94552.2|94510.6|94491.9|94453.2|72
1649401210000|2022-04-08 07:00:10|94549.7|94499.7|94542.3|94492.3|94564.7|94518.8|94541.4|94491.4|67
1649401220000|2022-04-08 07:00:20|94541.7|94491.7|94520.8|94470.8|94541.7|94492|94492.9|94467.9|64
1649401230000|2022-04-08 07:00:30|94520.3|94470.3|94535.3|94510.3|94544.3|94510.9|94509.7|94470.3|62
1649401240000|2022-04-08 07:00:40|94535|94510|94536.7|94511.7|94547.9|94512.3|94528.7|94496.6|60
1649401250000|2022-04-08 07:00:50|94537.7|94512.7|94548.3|94523.3|94558.6|94525.1|94537.7|94501.9|63
1649401260000|2022-04-08 07:01:00|94548.1|94523.1|94540.6|94515.6|94570.3|94535.1|94540.6|94515.6|60
1649401270000|2022-04-08 07:01:10|94540.8|94515.8|94556.6|94531.6|94573.4|94548.4|94532.3|94507.3|70
1649401280000|2022-04-08 07:01:20|94556.4|94531.4|94540.3|94515.3|94556.6|94531.6|94532.7|94507.7|64
1649401290000|2022-04-08 07:01:30|94540.1|94515.1|94543.3|94518.3|94544|94519|94537.5|94512.5|54
1649401300000|2022-04-08 07:01:40|94543.7|94518.7|94552.8|94527.8|94567.1|94529.6|94542.5|94514|60
1649401310000|2022-04-08 07:01:50|94552.5|94527.5|94556.5|94531.5|94570.8|94535.7|94538.9|94513.9|70
1649401320000|2022-04-08 07:02:00|94557.1|94532.1|94573.8|94548.8|94593.4|94553.9|94556.5|94531.5|66
1649401330000|2022-04-08 07:02:10|94573.5|94548.5|94570.2|94545.2|94584.1|94548.5|94568.8|94532.4|45
1649401340000|2022-04-08 07:02:20|94570.3|94545.3|94560.6|94535.6|94571.4|94546.4|94558.8|94533.8|44
1649401350000|2022-04-08 07:02:30|94561.4|94536.4|94587.7|94537.7|94588.9|94547.3|94560.9|94528|58
1649401360000|2022-04-08 07:02:40|94576.9|94551.9|94589.9|94564.9|94599.8|94565.4|94576.9|94539.2|51
1649401370000|2022-04-08 07:02:50|94590.3|94565.3|94619.5|94569.5|94621.7|94581.8|94590.3|94555.3|58
1649401380000|2022-04-08 07:03:00|94619.9|94569.9|94621.5|94571.5|94623.2|94573.2|94619.8|94569.8|52
1649401390000|2022-04-08 07:03:10|94623|94573|94617|94567|94625.1|94581.8|94603.8|94567|57
1649401400000|2022-04-08 07:03:20|94616.6|94566.6|94620.9|94570.9|94623.9|94581.4|94599.4|94560.7|56
1649401410000|2022-04-08 07:03:30|94620.5|94570.5|94625.7|94575.7|94626.2|94587|94611.7|94570.5|52
1649401420000|2022-04-08 07:03:40|94625.2|94575.2|94627.8|94577.8|94628.7|94591.5|94613.5|94575.2|55
1649401430000|2022-04-08 07:03:50|94628.1|94578.1|94638.3|94588.3|94639.2|94589.2|94628.1|94578.1|57
1649401440000|2022-04-08 07:04:00|94637.8|94587.8|94632.6|94582.6|94646.1|94607.7|94623.3|94579.3|73
1649401450000|2022-04-08 07:04:10|94632.9|94582.9|94620.7|94595.7|94635.8|94598.8|94619.4|94581|61
1649401460000|2022-04-08 07:04:20|94620.3|94595.3|94633|94583|94636.2|94595.3|94620.3|94581.5|51
1649401470000|2022-04-08 07:04:30|94634.7|94584.7|94630.6|94580.6|94634.7|94602.7|94617.3|94580.3|68
1649401480000|2022-04-08 07:04:40|94630.2|94580.2|94590.5|94565.5|94630.3|94593.6|94590.5|94554.4|66
1649401490000|2022-04-08 07:04:50|94590.1|94565.1|94590.8|94565.8|94602.5|94567.7|94587.8|94552|52
1649401500000|2022-04-08 07:05:00|94590.2|94565.2|94590.9|94565.9|94596.8|94571.8|94590.2|94565.2|63
1649401510000|2022-04-08 07:05:10|94590.8|94565.8|94603|94578|94603|94578|94590.8|94565.8|63
1649401520000|2022-04-08 07:05:20|94602.8|94577.8|94609.6|94584.6|94610.5|94585.5|94602.5|94577.5|58
1649401530000|2022-04-08 07:05:30|94609.7|94584.7|94607|94582|94610.4|94585.4|94604.4|94579.4|53
1649401540000|2022-04-08 07:05:40|94606.5|94581.5|94613.9|94588.9|94616.3|94591.3|94606.5|94581.5|60
1649401550000|2022-04-08 07:05:50|94612.4|94587.4|94613.1|94588.1|94625.5|94591.1|94611|94574.4|51
1649401560000|2022-04-08 07:06:00|94613.2|94588.2|94615.9|94590.9|94615.9|94590.9|94612.7|94587.7|35
1649401570000|2022-04-08 07:06:10|94616.1|94591.1|94619.7|94594.7|94631.2|94606.2|94614.8|94589.8|56
1649401580000|2022-04-08 07:06:20|94619.3|94594.3|94617.4|94592.4|94622.9|94597.9|94614.5|94589.5|54
1649401590000|2022-04-08 07:06:30|94617.1|94592.1|94618|94593|94618.2|94593.2|94613.6|94588.6|41
1649401600000|2022-04-08 07:06:40|94619.5|94594.5|94625.3|94600.3|94626.8|94601.8|94618|94593|51
1649401610000|2022-04-08 07:06:50|94624.6|94599.6|94666.4|94641.4|94677.4|94641.4|94621.9|94596.9|59
1649401620000|2022-04-08 07:07:00|94665.8|94640.8|94666.1|94641.1|94680.9|94643.8|94664.5|94629.3|65
1649401630000|2022-04-08 07:07:10|94666.2|94641.2|94654|94629|94679.6|94641.5|94651.9|94623.2|55
1649401640000|2022-04-08 07:07:20|94653|94628|94655.9|94630.9|94657.8|94632.8|94653|94628|42
1649401650000|2022-04-08 07:07:30|94655.8|94630.8|94659.6|94634.6|94659.6|94634.6|94653.4|94628.4|51
1649401660000|2022-04-08 07:07:40|94659.7|94634.7|94658.4|94633.4|94663|94638|94658.1|94633.1|51
1649401670000|2022-04-08 07:07:50|94658.5|94633.5|94661.2|94636.2|94671.5|94636.2|94656.6|94618.9|38
1649401680000|2022-04-08 07:08:00|94659.9|94634.9|94660.6|94635.6|94665|94640|94658.4|94633.4|63
1649401690000|2022-04-08 07:08:10|94660|94635|94661.3|94636.3|94661.6|94636.6|94656.4|94631.4|58
1649401700000|2022-04-08 07:08:20|94660.9|94635.9|94663.5|94638.5|94664.3|94639.3|94660.1|94635.1|52
1649401710000|2022-04-08 07:08:30|94663.3|94638.3|94661.5|94636.5|94666.1|94641.1|94660.4|94635.4|54
1649401720000|2022-04-08 07:08:40|94661.8|94636.8|94661.1|94636.1|94667|94642|94660.9|94635.9|44
1649401730000|2022-04-08 07:08:50|94661.3|94636.3|94661.5|94636.5|94662.9|94637.9|94659.9|94634.9|36
1649401740000|2022-04-08 07:09:00|94662.5|94637.5|94656.3|94631.3|94663|94638|94655.8|94630.8|46
1649401750000|2022-04-08 07:09:10|94655.6|94630.6|94660.8|94635.8|94672.7|94635.8|94655.6|94621.2|46
1649401760000|2022-04-08 07:09:20|94661|94636|94662.5|94612.5|94663.4|94636.1|94650.9|94612.5|52
1649401770000|2022-04-08 07:09:30|94663.8|94613.8|94661.9|94636.9|94670.5|94636.9|94652|94613.2|60
1649401780000|2022-04-08 07:09:40|94661.8|94636.8|94655.2|94630.2|94670.4|94637.1|94654.7|94618.6|53
1649401790000|2022-04-08 07:09:50|94655.3|94630.3|94655.5|94630.5|94658.2|94633.2|94654.3|94629.3|39
1649401800000|2022-04-08 07:10:00|94655.8|94630.8|94656.1|94631.1|94671.7|94635.9|94652.2|94616.2|61
1649401810000|2022-04-08 07:10:10|94655.9|94630.9|94661.7|94636.7|94663.3|94638.3|94655.4|94630.4|44
1649401820000|2022-04-08 07:10:20|94662.2|94637.2|94665.8|94640.8|94670.4|94645.4|94660.4|94635.4|56
1649401830000|2022-04-08 07:10:30|94667.1|94642.1|94664.3|94639.3|94672.7|94642.1|94659.7|94621|63
1649401840000|2022-04-08 07:10:40|94661|94636|94661.8|94636.8|94674.4|94638.8|94656.7|94622|57
1649401850000|2022-04-08 07:10:50|94661.9|94636.9|94662|94637|94675.3|94637.9|94660.2|94623.8|55
1649401860000|2022-04-08 07:11:00|94661.7|94636.7|94663.2|94638.2|94677.7|94640.6|94658.6|94624.6|55
1649401870000|2022-04-08 07:11:10|94663.6|94638.6|94663.3|94638.3|94676|94639.1|94662.1|94621.7|48
1649401880000|2022-04-08 07:11:20|94663.2|94638.2|94668.8|94618.8|94675.6|94638.2|94655.4|94615.2|56
1649401890000|2022-04-08 07:11:30|94668.1|94618.1|94667.2|94617.2|94674.1|94624.1|94667|94617|48
1649401900000|2022-04-08 07:11:40|94667.3|94617.3|94671.9|94621.9|94672.6|94622.6|94667.2|94617.2|52
1649401910000|2022-04-08 07:11:50|94658.9|94633.9|94657.8|94632.8|94660|94635|94657.5|94632.5|48
1649401920000|2022-04-08 07:12:00|94658|94633|94656.9|94631.9|94670.4|94634.1|94656.7|94617.7|53
1649401930000|2022-04-08 07:12:10|94657.8|94632.8|94669.6|94619.6|94670.4|94634.2|94656.5|94617.6|47
1649401940000|2022-04-08 07:12:20|94669.9|94619.9|94668.8|94618.8|94670.7|94630.4|94655.4|94612.8|46
1649401950000|2022-04-08 07:12:30|94668.6|94618.6|94665.5|94615.5|94668.6|94618.6|94663.6|94613.6|55
1649401960000|2022-04-08 07:12:40|94665.4|94615.4|94666.1|94616.1|94670.1|94632.3|94655.2|94614.7|52
1649401970000|2022-04-08 07:12:50|94665.8|94615.8|94656.3|94606.3|94667.3|94617.3|94655.8|94605.8|67
1649401980000|2022-04-08 07:13:00|94656.2|94606.2|94661.8|94611.8|94662.8|94612.8|94655.2|94605.2|48
1649401990000|2022-04-08 07:13:10|94661.6|94611.6|94643.9|94593.9|94662.2|94612.2|94642.2|94592.2|55
1649402000000|2022-04-08 07:13:20|94644.5|94594.5|94639.7|94614.7|94652.8|94614.9|94637.5|94593.2|52
1649402010000|2022-04-08 07:13:30|94639.5|94614.5|94657.8|94607.8|94660.2|94619.2|94638.8|94601.9|60
1649402020000|2022-04-08 07:13:40|94657.1|94607.1|94646.2|94621.2|94659.8|94623.6|94645.7|94607.1|49
1649402030000|2022-04-08 07:13:50|94646|94621|94652.2|94627.2|94667.4|94629.2|94644.4|94612|46
1649402040000|2022-04-08 07:14:00|94652.7|94627.7|94644.4|94619.4|94656.9|94631.3|94642.9|94606.9|58
1649402050000|2022-04-08 07:14:10|94643.6|94618.6|94639.9|94614.9|94643.6|94618.6|94637.6|94612.6|44
1649402060000|2022-04-08 07:14:20|94639.3|94614.3|94641.3|94616.3|94656|94618.1|94637.5|94606|57
1649402070000|2022-04-08 07:14:30|94640.5|94615.5|94645.2|94620.2|94652.1|94622.8|94639.1|94602.1|49
1649402080000|2022-04-08 07:14:40|94645.1|94620.1|94644.2|94619.2|94649|94624|94642.6|94617.6|47
1649402090000|2022-04-08 07:14:50|94644|94619|94660.3|94635.3|94673.1|94637.2|94643|94615.1|57
1649402100000|2022-04-08 07:15:00|94659.5|94634.5|94658.9|94633.9|94665.6|94640.6|94657.5|94632.5|59
1649402110000|2022-04-08 07:15:10|94659|94634|94662.7|94637.7|94664.4|94639.4|94658.1|94633.1|58
1649402120000|2022-04-08 07:15:20|94662.8|94637.8|94663.7|94638.7|94663.7|94638.7|94656.7|94631.7|60
1649402130000|2022-04-08 07:15:30|94663.5|94638.5|94669.2|94644.2|94669.2|94644.2|94662.3|94637.3|60
1649402140000|2022-04-08 07:15:40|94667.3|94642.3|94666|94641|94672.9|94647.9|94664.5|94639.5|60
1649402150000|2022-04-08 07:15:50|94666.6|94641.6|94667.5|94642.5|94668.9|94643.9|94665.9|94640.9|49
1649402160000|2022-04-08 07:16:00|94667.4|94642.4|94668.2|94643.2|94673.8|94648.8|94667|94642|64
1649402170000|2022-04-08 07:16:10|94668|94643|94666|94641|94670|94645|94664.7|94639.7|50
1649402180000|2022-04-08 07:16:20|94665.8|94640.8|94664.3|94639.3|94668|94643|94664.2|94639.2|42
1649402190000|2022-04-08 07:16:30|94664.4|94639.4|94664.5|94639.5|94669.7|94644.7|94664.4|94639.4|67
1649402200000|2022-04-08 07:16:40|94664.7|94639.7|94663.9|94638.9|94667.8|94642.8|94662.6|94637.6|53
1649402210000|2022-04-08 07:16:50|94663.5|94638.5|94669.3|94644.3|94673.5|94648.5|94663.5|94638.5|50
1649402220000|2022-04-08 07:17:00|94668.8|94643.8|94671.2|94646.2|94674|94649|94667.3|94642.3|57
1649402230000|2022-04-08 07:17:10|94671|94646|94670.2|94645.2|94672.9|94647.9|94668.6|94643.6|64
1649402240000|2022-04-08 07:17:20|94670.1|94645.1|94672.2|94647.2|94673|94648|94669.9|94644.9|58
1649402250000|2022-04-08 07:17:30|94672.3|94647.3|94705.6|94655.6|94708.5|94672.7|94672.3|94647.3|69
1649402260000|2022-04-08 07:17:40|94705.9|94655.9|94692.1|94667.1|94705.9|94669.3|94686.4|94650.2|61
1649402270000|2022-04-08 07:17:50|94690.9|94665.9|94696.5|94671.5|94697.2|94672.2|94689.9|94664.9|55
1649402280000|2022-04-08 07:18:00|94695.4|94670.4|94696.2|94671.2|94699.3|94674.3|94694.8|94669.8|57
1649402290000|2022-04-08 07:18:10|94696|94671|94711.5|94686.5|94725.1|94691.2|94694|94669|56
1649402300000|2022-04-08 07:18:20|94711.8|94686.8|94726.8|94701.8|94731|94706|94711.8|94671.6|60
1649402310000|2022-04-08 07:18:30|94726.9|94701.9|94717.3|94692.3|94736.2|94709.9|94715.7|94686.2|58
1649402320000|2022-04-08 07:18:40|94717.2|94692.2|94704.1|94679.1|94717.3|94692.3|94703.3|94666.1|45
1649402330000|2022-04-08 07:18:50|94704.3|94679.3|94700.3|94675.3|94704.5|94679.5|94697.2|94672.2|49
1649402340000|2022-04-08 07:19:00|94700.2|94675.2|94690|94665|94700.2|94675.2|94689.4|94664.4|61
1649402350000|2022-04-08 07:19:10|94690.1|94665.1|94690.9|94665.9|94693.5|94668.5|94687|94662|49
1649402360000|2022-04-08 07:19:20|94690.5|94665.5|94688.5|94663.5|94699.1|94671.8|94686.2|94648.3|50
1649402370000|2022-04-08 07:19:30|94688.8|94663.8|94689.2|94664.2|94694.7|94669.7|94688.5|94663.5|50
1649402380000|2022-04-08 07:19:40|94689.4|94664.4|94689.8|94664.8|94691.6|94666.6|94686.6|94661.6|48
1649402390000|2022-04-08 07:19:50|94689.6|94664.6|94691.5|94666.5|94694.9|94669.9|94689.3|94664.3|59
1649402400000|2022-04-08 07:20:00|94689.6|94664.6|94688.7|94663.7|94693.8|94668.8|94688.1|94663.1|50
1649402410000|2022-04-08 07:20:10|94688.8|94663.8|94693|94668|94705.5|94670.6|94686.4|94654.5|53
1649402420000|2022-04-08 07:20:20|94692.8|94667.8|94691|94666|94694.2|94669.2|94689.5|94664.5|51
1649402430000|2022-04-08 07:20:30|94691.9|94666.9|94703.8|94678.8|94712.2|94687.2|94690.2|94665.2|57
1649402440000|2022-04-08 07:20:40|94704.5|94679.5|94705.6|94680.6|94710.7|94685.7|94704.5|94679.5|45
1649402450000|2022-04-08 07:20:50|94705.7|94680.7|94711.8|94661.8|94719.6|94684|94700.9|94661.8|49
1649402460000|2022-04-08 07:21:00|94702.3|94677.3|94699.2|94674.2|94713.8|94680.2|94699|94661.2|65
1649402470000|2022-04-08 07:21:10|94699|94674|94699.8|94674.8|94702|94677|94698|94673|48
1649402480000|2022-04-08 07:21:20|94701|94676|94713.6|94663.6|94714|94678.4|94699.7|94661.8|43
1649402490000|2022-04-08 07:21:30|94710.9|94660.9|94693.7|94668.7|94710.9|94675.4|94693.7|94660.9|45
1649402500000|2022-04-08 07:21:40|94692.9|94667.9|94692.1|94667.1|94697.3|94672.3|94690.6|94665.6|66
1649402510000|2022-04-08 07:21:50|94692|94667|94686.2|94661.2|94693.9|94668.9|94685.4|94660.4|69
1649402520000|2022-04-08 07:22:00|94686.4|94661.4|94686.7|94661.7|94689.7|94664.7|94684.6|94659.6|62
1649402530000|2022-04-08 07:22:10|94686.4|94661.4|94683.6|94658.6|94686.6|94661.6|94681.9|94656.9|64
1649402540000|2022-04-08 07:22:20|94682.4|94657.4|94657.3|94632.3|94685|94660|94654.6|94616.5|61
1649402550000|2022-04-08 07:22:30|94657.9|94632.9|94664.6|94639.6|94666.7|94641.7|94656.6|94631.6|55
1649402560000|2022-04-08 07:22:40|94664.9|94639.9|94671.9|94646.9|94671.9|94646.9|94659.8|94634.8|51
1649402570000|2022-04-08 07:22:50|94673.1|94648.1|94683.2|94658.2|94685.4|94660.4|94673.1|94648.1|40
1649402580000|2022-04-08 07:23:00|94683.6|94658.6|94686.1|94661.1|94689|94664|94683.3|94658.3|42
1649402590000|2022-04-08 07:23:10|94686|94661|94663.2|94638.2|94686|94661|94663.2|94638.2|44
1649402600000|2022-04-08 07:23:20|94662.6|94637.6|94660.7|94635.7|94665.5|94640.5|94659.5|94634.5|42
1649402610000|2022-04-08 07:23:30|94660.6|94635.6|94649.4|94624.4|94663.5|94638.5|94647.4|94622.4|49
1649402620000|2022-04-08 07:23:40|94648.8|94623.8|94659.1|94634.1|94664.9|94639.9|94646.3|94621.3|64
1649402630000|2022-04-08 07:23:50|94658.8|94633.8|94667.1|94642.1|94667.6|94642.6|94657.2|94632.2|55
1649402640000|2022-04-08 07:24:00|94666.8|94641.8|94671.5|94646.5|94673.8|94648.8|94662.5|94637.5|57
1649402650000|2022-04-08 07:24:10|94671.1|94646.1|94676.5|94651.5|94676.8|94651.8|94671.1|94646.1|50
1649402660000|2022-04-08 07:24:20|94676.7|94651.7|94675.2|94650.2|94679.1|94654.1|94674.1|94649.1|43
1649402670000|2022-04-08 07:24:30|94675.5|94650.5|94678.5|94653.5|94678.5|94653.5|94673|94648|53
1649402680000|2022-04-08 07:24:40|94678.7|94653.7|94680.4|94655.4|94683.1|94658.1|94677.5|94652.5|53
1649402690000|2022-04-08 07:24:50|94680.5|94655.5|94681.9|94656.9|94686.2|94661.2|94679|94654|67
1649402700000|2022-04-08 07:25:00|94681.7|94656.7|94667.3|94642.3|94681.9|94656.9|94666.3|94641.3|67
1649402710000|2022-04-08 07:25:10|94668.6|94643.6|94667.4|94642.4|94669.8|94644.8|94667|94642|42
1649402720000|2022-04-08 07:25:20|94667.2|94642.2|94663.5|94638.5|94670.4|94645.4|94662.4|94637.4|35
1649402730000|2022-04-08 07:25:30|94664.1|94639.1|94662.7|94637.7|94666|94641|94661.9|94636.9|54
1649402740000|2022-04-08 07:25:40|94662.4|94637.4|94668|94643|94668|94643|94661.8|94636.8|57
1649402750000|2022-04-08 07:25:50|94668.1|94643.1|94688.1|94663.1|94688.2|94663.2|94667.6|94642.6|65
1649402760000|2022-04-08 07:26:00|94687.9|94662.9|94691.6|94666.6|94702.2|94677.2|94687.8|94650|64
1649402770000|2022-04-08 07:26:10|94691.5|94666.5|94691|94666|94698.9|94673.9|94690.8|94665.8|52
1649402780000|2022-04-08 07:26:20|94685.5|94660.5|94688.3|94663.3|94688.9|94663.9|94685.4|94660.4|34
1649402790000|2022-04-08 07:26:30|94688|94663|94712.5|94687.5|94713.3|94688.3|94688|94663|63
1649402800000|2022-04-08 07:26:40|94714.1|94689.1|94717.7|94692.7|94723.3|94698.3|94709.5|94684.5|69
1649402810000|2022-04-08 07:26:50|94717.3|94692.3|94714.7|94689.7|94718|94693|94710.3|94685.3|49
1649402820000|2022-04-08 07:27:00|94719|94694|94722.3|94697.3|94722.7|94697.7|94717.7|94692.7|58
1649402830000|2022-04-08 07:27:10|94722.2|94697.2|94721.3|94696.3|94727|94702|94719.7|94694.7|53
1649402840000|2022-04-08 07:27:20|94722.1|94697.1|94724.5|94699.5|94729.1|94704.1|94720.1|94695.1|50
1649402850000|2022-04-08 07:27:30|94723.3|94698.3|94726.8|94701.8|94730.4|94705.4|94722|94697|60
1649402860000|2022-04-08 07:27:40|94727.7|94702.7|94746.6|94721.6|94747.4|94722.4|94726.6|94701.6|58
1649402870000|2022-04-08 07:27:50|94746.2|94721.2|94748.5|94723.5|94750.2|94725.2|94744.4|94719.4|55
1649402880000|2022-04-08 07:28:00|94747.2|94722.2|94748|94723|94751.8|94726.8|94742.9|94717.9|53
1649402890000|2022-04-08 07:28:10|94748.5|94723.5|94747.1|94722.1|94748.5|94723.5|94742.3|94717.3|49
1649402900000|2022-04-08 07:28:20|94746.6|94721.6|94752.3|94727.3|94753.4|94728.4|94746.6|94721.6|58
1649402910000|2022-04-08 07:28:30|94753.6|94728.6|94749.9|94724.9|94756.3|94731.3|94749.9|94724.9|58
1649402920000|2022-04-08 07:28:40|94750.2|94725.2|94753.1|94728.1|94753.1|94728.1|94748.9|94723.9|53
1649402930000|2022-04-08 07:28:50|94751.8|94726.8|94761.7|94736.7|94762.7|94737.7|94751.3|94726.3|50
1649402940000|2022-04-08 07:29:00|94761|94736|94759.7|94734.7|94765.1|94740.1|94755.5|94730.5|58
1649402950000|2022-04-08 07:29:10|94759.9|94734.9|94761|94736|94763.2|94738.2|94759.1|94734.1|42
1649402960000|2022-04-08 07:29:20|94761.3|94736.3|94754.9|94729.9|94770.2|94745.2|94751.9|94726.9|51
1649402970000|2022-04-08 07:29:30|94756.4|94731.4|94733.2|94708.2|94756.4|94731.4|94731.9|94706.9|46
1649402980000|2022-04-08 07:29:40|94733.6|94708.6|94732.4|94707.4|94734.5|94709.5|94727.1|94702.1|37
1649402990000|2022-04-08 07:29:50|94733.1|94708.1|94729.4|94704.4|94734|94709|94727.2|94702.2|61
1649403000000|2022-04-08 07:30:00|94729|94704|94749.2|94724.2|94750.3|94725.3|94728.5|94703.5|62
1649403010000|2022-04-08 07:30:10|94749.5|94724.5|94746.1|94721.1|94753.4|94728.4|94746|94721|49
1649403020000|2022-04-08 07:30:20|94744.4|94719.4|94751.7|94726.7|94764.7|94729|94744.4|94712.5|52
1649403030000|2022-04-08 07:30:30|94751.2|94726.2|94749.2|94724.2|94751.8|94726.8|94747.6|94722.6|40
1649403040000|2022-04-08 07:30:40|94749|94724|94744.9|94719.9|94749.9|94724.9|94744.9|94719.9|38
1649403050000|2022-04-08 07:30:50|94744.6|94719.6|94747|94722|94749.3|94724.3|94744.6|94719.6|36
1649403060000|2022-04-08 07:31:00|94747.4|94722.4|94748.7|94723.7|94752|94727|94746.6|94721.6|34
1649403070000|2022-04-08 07:31:10|94748.8|94723.8|94741.9|94716.9|94748.8|94723.8|94741.6|94716.6|30
1649403080000|2022-04-08 07:31:20|94740.5|94715.5|94751.2|94726.2|94767.3|94728.1|94740.5|94715.5|36
1649403090000|2022-04-08 07:31:30|94751.5|94726.5|94754.3|94729.3|94765.6|94729.7|94751|94714|36
1649403100000|2022-04-08 07:31:40|94754.4|94729.4|94749.8|94724.8|94754.4|94729.4|94749.7|94724.7|40
1649403110000|2022-04-08 07:31:50|94750.2|94725.2|94747.5|94722.5|94750.2|94725.2|94742.2|94717.2|28
1649403120000|2022-04-08 07:32:00|94747.3|94722.3|94787|94737|94788.5|94749.1|94742.9|94717.9|62
1649403130000|2022-04-08 07:32:10|94786.2|94736.2|94789.2|94739.2|94792.6|94751|94772.5|94736.2|48
1649403140000|2022-04-08 07:32:20|94787.7|94737.7|94790.3|94740.3|94791.4|94741.4|94784.3|94734.3|50
1649403150000|2022-04-08 07:32:30|94790.1|94740.1|94789.4|94739.4|94790.2|94752.8|94776.2|94738.4|33
1649403160000|2022-04-08 07:32:40|94788.9|94738.9|94771|94746|94788.9|94748.5|94769.2|94735.1|39
1649403170000|2022-04-08 07:32:50|94770.8|94745.8|94800.3|94750.3|94800.3|94760|94768.6|94731|50
1649403180000|2022-04-08 07:33:00|94797.7|94747.7|94807.3|94757.3|94810.3|94770.4|94788.4|94746.9|63
1649403190000|2022-04-08 07:33:10|94809.6|94759.6|94801.2|94751.2|94810.4|94771.7|94787.5|94750.6|56
1649403200000|2022-04-08 07:33:20|94787.8|94762.8|94786.7|94761.7|94802.2|94765.3|94785.9|94751.5|45
1649403210000|2022-04-08 07:33:30|94786.8|94761.8|94804.7|94754.7|94806.1|94768.1|94785.7|94752.9|43
1649403220000|2022-04-08 07:33:40|94805|94755|94812.3|94762.3|94812.8|94762.8|94803.6|94753.6|43
1649403230000|2022-04-08 07:33:50|94812.2|94762.2|94810.5|94785.5|94822.4|94785.5|94806.2|94762.2|48
1649403240000|2022-04-08 07:34:00|94810.8|94785.8|94816.8|94766.8|94824.9|94789.2|94803.5|94766.4|49
1649403250000|2022-04-08 07:34:10|94817.3|94767.3|94809.6|94784.6|94820.5|94786.3|94806.7|94766.1|54
1649403260000|2022-04-08 07:34:20|94809.3|94784.3|94806.4|94781.4|94811|94786|94805.7|94780.7|58
1649403270000|2022-04-08 07:34:30|94806.6|94781.6|94808.1|94783.1|94809.3|94784.3|94802|94777|57
1649403280000|2022-04-08 07:34:40|94808.4|94783.4|94810.5|94785.5|94812.3|94787.3|94806.5|94781.5|54
1649403290000|2022-04-08 07:34:50|94810.6|94785.6|94813.9|94788.9|94814.9|94789.9|94808.9|94783.9|47
1649403300000|2022-04-08 07:35:00|94813.7|94788.7|94799|94774|94814.5|94789.5|94796.3|94771.3|62
1649403310000|2022-04-08 07:35:10|94798.6|94773.6|94776.2|94751.2|94799.9|94774.9|94767.8|94742.8|61
1649403320000|2022-04-08 07:35:20|94776.7|94751.7|94761.6|94736.6|94776.7|94751.7|94760.9|94735.9|46
1649403330000|2022-04-08 07:35:30|94760.5|94735.5|94771.9|94721.9|94780|94741.6|94758.9|94721.4|52
1649403340000|2022-04-08 07:35:40|94772.1|94722.1|94770.5|94720.5|94774.1|94731.4|94755.2|94716.9|34
1649403350000|2022-04-08 07:35:50|94770.3|94720.3|94743.6|94718.6|94774|94738.2|94743.6|94706.5|49
1649403360000|2022-04-08 07:36:00|94743.2|94718.2|94771.8|94721.8|94776.5|94737.2|94743.1|94718.1|52
1649403370000|2022-04-08 07:36:10|94772.1|94722.1|94772.2|94722.2|94774|94724|94768.7|94718.7|38
1649403380000|2022-04-08 07:36:20|94770.9|94720.9|94768|94743|94781|94743.6|94756.1|94719.5|32
1649403390000|2022-04-08 07:36:30|94768.5|94743.5|94768.6|94743.6|94772.8|94747.8|94768.1|94743.1|48
1649403400000|2022-04-08 07:36:40|94770.9|94745.9|94741.1|94716.1|94773|94748|94740.4|94715.4|42
1649403410000|2022-04-08 07:36:50|94741.2|94716.2|94742.6|94717.6|94746.6|94721.6|94741.1|94716.1|29
1649403420000|2022-04-08 07:37:00|94743.4|94718.4|94742|94717|94745.9|94720.9|94741.8|94716.8|45
1649403430000|2022-04-08 07:37:10|94741.5|94716.5|94738.9|94713.9|94742.3|94717.3|94736.9|94711.9|42
1649403440000|2022-04-08 07:37:20|94738.1|94713.1|94737.1|94712.1|94739.4|94714.4|94736.5|94711.5|18
1649403450000|2022-04-08 07:37:30|94737.4|94712.4|94733.3|94708.3|94737.4|94712.4|94733.3|94708.3|17
1649403460000|2022-04-08 07:37:40|94733.2|94708.2|94730.7|94705.7|94737.3|94712.3|94730.7|94705.7|49
1649403470000|2022-04-08 07:37:50|94731.1|94706.1|94708.7|94683.7|94731.3|94706.3|94696.3|94671.3|63
1649403480000|2022-04-08 07:38:00|94708.3|94683.3|94680.9|94655.9|94714.6|94689.6|94680.9|94647.6|61
1649403490000|2022-04-08 07:38:10|94679.6|94654.6|94687.3|94637.3|94695.8|94656.3|94674.9|94637.3|50
1649403500000|2022-04-08 07:38:20|94686.9|94636.9|94697.5|94647.5|94697.5|94657.3|94675.8|94636.9|40
1649403510000|2022-04-08 07:38:30|94695.5|94645.5|94692.2|94642.2|94700.3|94655.3|94679.2|94641.8|48
1649403520000|2022-04-08 07:38:40|94693.3|94643.3|94690.1|94665.1|94704.2|94666.1|94683.2|94643.3|48
1649403530000|2022-04-08 07:38:50|94690.5|94665.5|94705|94655|94708|94669.4|94690.5|94655|44
1649403540000|2022-04-08 07:39:00|94705.1|94655.1|94682.4|94657.4|94705.8|94662.3|94678.7|94647.7|56
1649403550000|2022-04-08 07:39:10|94678|94653|94695|94670|94702|94671.8|94678|94652|41
1649403560000|2022-04-08 07:39:20|94696.1|94671.1|94706.2|94681.2|94707.8|94682.8|94695.9|94670.9|47
1649403570000|2022-04-08 07:39:30|94706.6|94681.6|94712.6|94687.6|94715.7|94690.7|94706.6|94681.6|37
1649403580000|2022-04-08 07:39:40|94713.8|94688.8|94715.5|94690.5|94715.8|94690.8|94713.8|94688.8|25
1649403590000|2022-04-08 07:39:50|94715.6|94690.6|94716.9|94691.9|94718.7|94693.7|94714.6|94689.6|32
1649403600000|2022-04-08 07:40:00|94716.5|94691.5|94715.8|94690.8|94717.3|94692.3|94713.4|94688.4|37
1649403610000|2022-04-08 07:40:10|94716|94691|94716.4|94691.4|94717.2|94692.2|94715.4|94690.4|22
1649403620000|2022-04-08 07:40:20|94716.2|94691.2|94713.9|94688.9|94716.5|94691.5|94713.8|94688.8|11
1649403630000|2022-04-08 07:40:30|94713.8|94688.8|94713.6|94688.6|94714.6|94689.6|94710.9|94685.9|29
1649403640000|2022-04-08 07:40:40|94714.2|94689.2|94712.2|94687.2|94716.2|94691.2|94712.2|94687.2|24
1649403650000|2022-04-08 07:40:50|94712.3|94687.3|94708|94683|94713.2|94688.2|94707.9|94682.9|30
1649403660000|2022-04-08 07:41:00|94709.2|94684.2|94699.9|94674.9|94714.9|94684.2|94699.1|94664.5|38
1649403670000|2022-04-08 07:41:10|94699.8|94674.8|94691.5|94666.5|94709.2|94675.9|94690.8|94657.8|28
1649403680000|2022-04-08 07:41:20|94693.7|94668.7|94705.9|94680.9|94709.2|94684.2|94691.8|94658.1|55
1649403690000|2022-04-08 07:41:30|94705.7|94680.7|94737.4|94687.4|94740.3|94701.3|94705.4|94680.4|53
1649403700000|2022-04-08 07:41:40|94738.3|94688.3|94741.2|94716.2|94758.5|94720.4|94723.6|94686.5|49
1649403710000|2022-04-08 07:41:50|94741.3|94716.3|94736.5|94711.5|94755.7|94718.3|94735.2|94702.6|48
1649403720000|2022-04-08 07:42:00|94736.6|94711.6|94741.7|94716.7|94755.1|94717.6|94736.6|94700.4|39
1649403730000|2022-04-08 07:42:10|94743|94718|94730.8|94705.8|94743.9|94718.9|94730.7|94693.2|51
1649403740000|2022-04-08 07:42:20|94730.2|94705.2|94731.4|94706.4|94732.5|94707.5|94730.2|94705.2|35
1649403750000|2022-04-08 07:42:30|94728.9|94703.9|94733.6|94708.6|94740.1|94709.8|94723.4|94687|45
1649403760000|2022-04-08 07:42:40|94734|94709|94717.1|94692.1|94738.3|94709|94715.3|94682.8|49
1649403770000|2022-04-08 07:42:50|94716.1|94691.1|94707.5|94682.5|94726.5|94691.1|94707.2|94674.6|42
1649403780000|2022-04-08 07:43:00|94707.3|94682.3|94701.7|94676.7|94719.5|94682.3|94701.5|94667|35
1649403790000|2022-04-08 07:43:10|94702.4|94677.4|94704.9|94679.9|94704.9|94679.9|94702.4|94677.4|33
1649403800000|2022-04-08 07:43:20|94704.7|94679.7|94701.4|94676.4|94714.8|94680.7|94699.6|94664|37
1649403810000|2022-04-08 07:43:30|94715.2|94665.2|94704.1|94679.1|94715.4|94679.1|94699.8|94663.7|30
1649403820000|2022-04-08 07:43:40|94703.7|94678.7|94704.9|94679.9|94705|94680|94702.4|94677.4|27
1649403830000|2022-04-08 07:43:50|94704.8|94679.8|94694.6|94669.6|94709.5|94679.8|94694.6|94658.7|47
1649403840000|2022-04-08 07:44:00|94692.6|94667.6|94692.5|94667.5|94693.7|94668.7|94692|94667|39
1649403850000|2022-04-08 07:44:10|94692.4|94667.4|94689|94664|94692.8|94667.8|94688.7|94663.7|40
1649403860000|2022-04-08 07:44:20|94689.3|94664.3|94689|94664|94689.6|94664.6|94687.8|94662.8|31
1649403870000|2022-04-08 07:44:30|94688.8|94663.8|94688.5|94663.5|94689.4|94664.4|94688.2|94663.2|35
1649403880000|2022-04-08 07:44:40|94688.3|94663.3|94685.6|94660.6|94698.8|94664.3|94684|94647.6|46
1649403890000|2022-04-08 07:44:50|94685.4|94660.4|94690.4|94665.4|94702.2|94665.4|94685|94652.2|38
1649403900000|2022-04-08 07:45:00|94690.9|94665.9|94694.3|94669.3|94694.3|94669.3|94688.6|94663.6|53
1649403910000|2022-04-08 07:45:10|94693.8|94668.8|94689.9|94664.9|94706.6|94672.4|94689.6|94655.8|50
1649403920000|2022-04-08 07:45:20|94690.3|94665.3|94688.4|94663.4|94692.3|94667.3|94688|94663|38
1649403930000|2022-04-08 07:45:30|94688.8|94663.8|94688.7|94663.7|94691.5|94666.5|94688|94663|35
1649403940000|2022-04-08 07:45:40|94688|94663|94689|94664|94690|94665|94687.8|94662.8|24
1649403950000|2022-04-08 07:45:50|94688.8|94663.8|94689.7|94664.7|94691.3|94666.3|94687.7|94662.7|40
1649403960000|2022-04-08 07:46:00|94689.2|94664.2|94687.9|94662.9|94705.3|94668|94687.9|94654|40
1649403970000|2022-04-08 07:46:10|94688.2|94663.2|94689.5|94664.5|94690.8|94665.8|94687.5|94662.5|28
1649403980000|2022-04-08 07:46:20|94689.7|94664.7|94693.8|94668.8|94694.3|94669.3|94689.7|94664.7|32
1649403990000|2022-04-08 07:46:30|94692.9|94667.9|94738.1|94713.1|94778.2|94743.2|94692.6|94667.6|61
1649404000000|2022-04-08 07:46:40|94738|94713|94731.6|94706.6|94750.1|94713.7|94727.7|94688.3|53
1649404010000|2022-04-08 07:46:50|94731.8|94706.8|94740.2|94715.2|94752.9|94717.2|94730.2|94702.4|57
1649404020000|2022-04-08 07:47:00|94740.4|94715.4|94738.3|94713.3|94741.6|94716.6|94737.6|94712.6|39
1649404030000|2022-04-08 07:47:10|94737.6|94712.6|94739.9|94714.9|94740|94715|94736|94711|51
1649404040000|2022-04-08 07:47:20|94739.2|94714.2|94728.1|94703.1|94741.6|94716.6|94728.1|94703.1|56
1649404050000|2022-04-08 07:47:30|94729.9|94704.9|94719.4|94694.4|94731.6|94706.6|94715.3|94690.3|66
1649404060000|2022-04-08 07:47:40|94719.7|94694.7|94709.5|94684.5|94724.4|94694.9|94707.3|94669.2|70
1649404070000|2022-04-08 07:47:50|94710.6|94685.6|94696.7|94671.7|94710.9|94685.9|94694.3|94669.3|73
1649404080000|2022-04-08 07:48:00|94694.1|94669.1|94691.3|94666.3|94709.5|94678.1|94688.5|94652.1|69
1649404090000|2022-04-08 07:48:10|94691.8|94666.8|94682.3|94657.3|94693.6|94668.6|94679.7|94654.7|65
1649404100000|2022-04-08 07:48:20|94682.1|94657.1|94674.1|94649.1|94682.1|94657.1|94672.1|94647.1|65
1649404110000|2022-04-08 07:48:30|94671.7|94646.7|94661.8|94636.8|94672.7|94647.7|94661.3|94636.3|69
1649404120000|2022-04-08 07:48:40|94661.6|94636.6|94676|94651|94688.3|94651|94656|94619.2|34
1649404130000|2022-04-08 07:48:50|94676.5|94651.5|94679.5|94654.5|94681.7|94656.7|94675.8|94650.8|54
1649404140000|2022-04-08 07:49:00|94679.7|94654.7|94681.7|94656.7|94682.4|94657.4|94678.9|94653.9|33
1649404150000|2022-04-08 07:49:10|94681.8|94656.8|94679.1|94654.1|94682.9|94657.9|94678.9|94653.9|44
1649404160000|2022-04-08 07:49:20|94676.4|94651.4|94690.8|94665.8|94693.4|94668.4|94676.4|94651.4|56
1649404170000|2022-04-08 07:49:30|94691.7|94666.7|94685.8|94660.8|94691.7|94666.7|94683.9|94658.9|49
1649404180000|2022-04-08 07:49:40|94686.3|94661.3|94686.3|94661.3|94686.7|94661.7|94681.9|94656.9|49
1649404190000|2022-04-08 07:49:50|94686.4|94661.4|94668.3|94643.3|94692.2|94667.2|94668.3|94643.3|54
1649404200000|2022-04-08 07:50:00|94666.8|94641.8|94676|94651|94680.3|94653.2|94661.6|94620.1|68
1649404210000|2022-04-08 07:50:10|94676.1|94651.1|94672.5|94647.5|94677.3|94652.3|94672.4|94647.4|56
1649404220000|2022-04-08 07:50:20|94673.4|94648.4|94675.1|94650.1|94675.9|94650.9|94672.3|94647.3|60
1649404230000|2022-04-08 07:50:30|94664.9|94639.9|94649.8|94624.8|94664.9|94639.9|94649.3|94624.3|63
1649404240000|2022-04-08 07:50:40|94650.3|94625.3|94643.1|94593.1|94658.4|94625.5|94630.1|94592.2|61
1649404250000|2022-04-08 07:50:50|94631.1|94606.1|94638.7|94613.7|94655.3|94619.1|94630.3|94599.9|64
1649404260000|2022-04-08 07:51:00|94639.4|94614.4|94637.8|94612.8|94642.1|94617.1|94629.7|94604.7|75
1649404270000|2022-04-08 07:51:10|94637.6|94612.6|94628|94603|94639.1|94614.1|94615.9|94578.7|76
1649404280000|2022-04-08 07:51:20|94628.6|94603.6|94631.7|94606.7|94638.3|94606.7|94625.3|94588.1|57
1649404290000|2022-04-08 07:51:30|94631.4|94606.4|94631.8|94581.8|94632.3|94607|94616.7|94581.2|65
1649404300000|2022-04-08 07:51:40|94632.2|94582.2|94621.5|94596.5|94634.5|94603|94612.7|94575.9|74
1649404310000|2022-04-08 07:51:50|94617.6|94592.6|94623|94573|94639.8|94601.9|94610|94571.8|75
1649404320000|2022-04-08 07:52:00|94624.3|94574.3|94619.8|94594.8|94629.3|94595.1|94614.9|94574.3|42
1649404330000|2022-04-08 07:52:10|94619.6|94594.6|94623.4|94598.4|94625.4|94600.4|94617.1|94592.1|57
1649404340000|2022-04-08 07:52:20|94622.8|94597.8|94625.4|94600.4|94625.9|94600.9|94620.6|94595.6|39
1649404350000|2022-04-08 07:52:30|94624.3|94599.3|94625.5|94600.5|94626.3|94601.3|94622.8|94597.8|28
1649404360000|2022-04-08 07:52:40|94625.4|94600.4|94626.2|94601.2|94626.2|94601.2|94623.2|94598.2|30
1649404370000|2022-04-08 07:52:50|94626.3|94601.3|94669.7|94644.7|94670.5|94645.5|94625.2|94600.2|49
1649404380000|2022-04-08 07:53:00|94669.5|94644.5|94670.9|94645.9|94671.4|94646.4|94668.7|94643.7|41
1649404390000|2022-04-08 07:53:10|94670.8|94645.8|94679.9|94654.9|94682.3|94657.3|94670.8|94645.8|46
1649404400000|2022-04-08 07:53:20|94680.4|94655.4|94660.9|94635.9|94681.9|94656.9|94660.9|94635.9|54
1649404410000|2022-04-08 07:53:30|94661.7|94636.7|94647.9|94622.9|94662.4|94637.4|94647.9|94622.9|56
1649404420000|2022-04-08 07:53:40|94648.3|94623.3|94655.2|94630.2|94668.1|94630.7|94647.2|94608|34
1649404430000|2022-04-08 07:53:50|94656.1|94631.1|94653.9|94628.9|94657.5|94632.5|94651.3|94626.3|44
1649404440000|2022-04-08 07:54:00|94653.7|94628.7|94660|94635|94661.6|94636.6|94653.7|94628.7|53
1649404450000|2022-04-08 07:54:10|94661.2|94636.2|94658.3|94633.3|94678.2|94641.4|94644.5|94619.5|53
1649404460000|2022-04-08 07:54:20|94657.7|94632.7|94661.6|94636.6|94667.9|94642.9|94657.7|94632.7|48
1649404470000|2022-04-08 07:54:30|94661.5|94636.5|94659.4|94634.4|94661.5|94636.5|94657.6|94632.6|31
1649404480000|2022-04-08 07:54:40|94659.2|94634.2|94665.4|94640.4|94665.8|94640.8|94658.8|94633.8|40
1649404490000|2022-04-08 07:54:50|94663.4|94638.4|94666.8|94641.8|94669.8|94644.8|94662.1|94637.1|56
1649404500000|2022-04-08 07:55:00|94667|94642|94666.5|94641.5|94669.3|94644.3|94665.2|94640.2|46
1649404510000|2022-04-08 07:55:10|94667.5|94642.5|94666.9|94641.9|94671|94646|94666.3|94641.3|53
1649404520000|2022-04-08 07:55:20|94668.8|94643.8|94667.7|94642.7|94669.1|94644.1|94658.6|94633.6|57
1649404530000|2022-04-08 07:55:30|94667.8|94642.8|94663.3|94638.3|94667.8|94642.8|94663.2|94638.2|57
1649404540000|2022-04-08 07:55:40|94663.2|94638.2|94664|94639|94672.9|94647.9|94661.9|94636.9|59
1649404550000|2022-04-08 07:55:50|94663.4|94638.4|94673.8|94648.8|94676.8|94651.8|94659.7|94634.7|72
1649404560000|2022-04-08 07:56:00|94672.2|94647.2|94665.7|94640.7|94681.2|94650.9|94660|94630.7|69
1649404570000|2022-04-08 07:56:10|94666.1|94641.1|94661|94636|94671.9|94646.9|94660.9|94635.9|66
1649404580000|2022-04-08 07:56:20|94660.5|94635.5|94655.4|94630.4|94662.3|94637.3|94651.6|94626.6|53
1649404590000|2022-04-08 07:56:30|94655.3|94630.3|94657.5|94632.5|94661.2|94636.2|94652.8|94627.8|52
1649404600000|2022-04-08 07:56:40|94656.1|94631.1|94650.3|94625.3|94662.9|94637.9|94649.6|94624.6|64
1649404610000|2022-04-08 07:56:50|94651|94626|94650.1|94625.1|94653.1|94628.1|94648.3|94623.3|44
1649404620000|2022-04-08 07:57:00|94650.5|94625.5|94648.5|94623.5|94652.9|94627.9|94646.5|94621.5|62
1649404630000|2022-04-08 07:57:10|94647.8|94622.8|94632.6|94607.6|94649.2|94624.2|94623.4|94598.4|59
1649404640000|2022-04-08 07:57:20|94631.8|94606.8|94633.8|94608.8|94633.8|94608.8|94625.7|94600.7|55
1649404650000|2022-04-08 07:57:30|94633.4|94608.4|94634.3|94609.3|94635|94610|94631.5|94606.5|55
1649404660000|2022-04-08 07:57:40|94633.7|94608.7|94644.8|94619.8|94645.3|94620.3|94633.7|94608.7|57
1649404670000|2022-04-08 07:57:50|94644.7|94619.7|94641.3|94616.3|94645|94620|94639.7|94614.7|38
1649404680000|2022-04-08 07:58:00|94641.2|94616.2|94643.2|94593.2|94644.3|94618|94631.7|94592.9|50
1649404690000|2022-04-08 07:58:10|94630.3|94605.3|94622.1|94597.1|94630.3|94605.3|94621.8|94596.8|46
1649404700000|2022-04-08 07:58:20|94622|94597|94607.7|94582.7|94622|94597|94606.2|94568.5|43
1649404710000|2022-04-08 07:58:30|94607.8|94582.8|94609.8|94584.8|94622.9|94586.2|94605.1|94570.4|50
1649404720000|2022-04-08 07:58:40|94609.7|94584.7|94613.3|94588.3|94614.2|94589.2|94609.6|94584.6|55
1649404730000|2022-04-08 07:58:50|94613.4|94588.4|94626.4|94576.4|94626.4|94588.4|94613|94572.6|40
1649404740000|2022-04-08 07:59:00|94626.3|94576.3|94629|94579|94630.5|94591.6|94615.8|94575|56
1649404750000|2022-04-08 07:59:10|94629.2|94579.2|94619.6|94594.6|94630.1|94595.4|94615.9|94578.9|39
1649404760000|2022-04-08 07:59:20|94618.2|94593.2|94597.4|94572.4|94626|94595.3|94596|94562.3|56
1649404770000|2022-04-08 07:59:30|94597.1|94572.1|94600|94575|94612|94575.6|94596.3|94558.2|60
1649404780000|2022-04-08 07:59:40|94599.9|94574.9|94575.8|94550.8|94600.2|94575.2|94573|94530.3|66
1649404790000|2022-04-08 07:59:50|94586.7|94536.7|94568|94518|94587.8|94537.8|94565.5|94515.5|61
1649404800000|2022-04-08 08:00:00|94568.5|94518.5|94586.3|94536.3|94586.3|94543.7|94564.4|94518.1|60
1649404810000|2022-04-08 08:00:10|94587|94537|94579.3|94529.3|94587.4|94538.8|94563.8|94525.3|62
1649404820000|2022-04-08 08:00:20|94579.5|94529.5|94574.7|94524.7|94580.2|94530.2|94574.7|94524.7|45
1649404830000|2022-04-08 08:00:30|94575.1|94525.1|94574.8|94524.8|94577.6|94540.3|94561.4|94524.8|40
1649404840000|2022-04-08 08:00:40|94574.7|94524.7|94551.7|94501.7|94574.7|94524.7|94551.7|94501.7|57
1649404850000|2022-04-08 08:00:50|94552|94502|94545.5|94495.5|94553.4|94503.4|94545|94495|61
1649404860000|2022-04-08 08:01:00|94545.6|94495.6|94516.1|94491.1|94545.6|94507.2|94513.9|94488.9|58
1649404870000|2022-04-08 08:01:10|94516|94491|94539.1|94514.1|94551|94514.3|94516|94480.2|63
1649404880000|2022-04-08 08:01:20|94538.7|94513.7|94561.8|94511.8|94561.8|94522.3|94538.1|94499.6|46
1649404890000|2022-04-08 08:01:30|94562.3|94512.3|94557.5|94532.5|94570|94532.5|94550.4|94511.8|55
1649404900000|2022-04-08 08:01:40|94558|94533|94553.9|94528.9|94565.7|94534.3|94551.4|94514.2|46
1649404910000|2022-04-08 08:01:50|94554.3|94529.3|94538.8|94513.8|94562.2|94529.3|94538.4|94510.9|52
1649404920000|2022-04-08 08:02:00|94539.8|94514.8|94560.1|94510.1|94560.9|94524.1|94537.2|94500.4|62
1649404930000|2022-04-08 08:02:10|94559.7|94509.7|94534.2|94509.2|94559.7|94518.9|94531.2|94506.2|60
1649404940000|2022-04-08 08:02:20|94534.6|94509.6|94558.8|94533.8|94571|94534.3|94534.2|94506.3|63
1649404950000|2022-04-08 08:02:30|94560.8|94535.8|94586.9|94561.9|94599.4|94562.9|94560.8|94523.2|65
1649404960000|2022-04-08 08:02:40|94587|94562|94584.6|94534.6|94601.3|94562|94572.9|94534.1|53
1649404970000|2022-04-08 08:02:50|94585.2|94535.2|94582.3|94532.3|94585.3|94547.4|94568.2|94529|63
1649404980000|2022-04-08 08:03:00|94581.8|94531.8|94542.4|94517.4|94581.8|94542.8|94542.4|94511.9|49
1649404990000|2022-04-08 08:03:10|94542.3|94517.3|94536|94511|94542.3|94517.3|94534.7|94509.7|60
1649405000000|2022-04-08 08:03:20|94534.7|94509.7|94536|94511|94539.4|94514.4|94523.6|94487.2|59
1649405010000|2022-04-08 08:03:30|94535.6|94510.6|94561.8|94511.8|94562.2|94522.5|94535.5|94498.8|64
1649405020000|2022-04-08 08:03:40|94560.7|94510.7|94517.6|94492.6|94562|94524.7|94516.3|94491.3|65
1649405030000|2022-04-08 08:03:50|94529.9|94479.9|94505.9|94455.9|94530.7|94483.8|94478.4|94452.4|69
1649405040000|2022-04-08 08:04:00|94505.3|94455.3|94496.6|94446.6|94509.9|94472.4|94483.1|94445.9|57
1649405050000|2022-04-08 08:04:10|94497|94447|94494|94444|94497.3|94457.2|94473.4|94439.7|68
1649405060000|2022-04-08 08:04:20|94494.4|94444.4|94480.5|94455.5|94495.3|94461.9|94479.5|94443.3|57
1649405070000|2022-04-08 08:04:30|94481.2|94456.2|94478.4|94453.4|94492.7|94458.5|94477.4|94442.5|46
1649405080000|2022-04-08 08:04:40|94478.9|94453.9|94482.8|94457.8|94484.9|94459.9|94473.7|94448.7|67
1649405090000|2022-04-08 08:04:50|94483.1|94458.1|94489.6|94464.6|94489.6|94464.6|94481.5|94456.5|60
1649405100000|2022-04-08 08:05:00|94489.9|94464.9|94496.7|94471.7|94496.8|94471.8|94485.1|94460.1|61
1649405110000|2022-04-08 08:05:10|94497|94472|94490.6|94465.6|94507.4|94481.4|94489.7|94449.9|67
1649405120000|2022-04-08 08:05:20|94490.7|94465.7|94487.3|94462.3|94493.3|94468.3|94485.8|94460.8|57
1649405130000|2022-04-08 08:05:30|94487.2|94462.2|94481.6|94456.6|94487.7|94462.7|94476|94451|57
1649405140000|2022-04-08 08:05:40|94481.9|94456.9|94482|94457|94483|94458|94476.2|94451.2|63
1649405150000|2022-04-08 08:05:50|94483.1|94458.1|94476.2|94451.2|94483.4|94458.4|94476.2|94451.2|43
1649405160000|2022-04-08 08:06:00|94477.6|94452.6|94491.2|94466.2|94500.4|94466.2|94477.2|94450.4|70
1649405170000|2022-04-08 08:06:10|94491.1|94466.1|94507.4|94482.4|94507.6|94482.6|94490.3|94465.3|59
1649405180000|2022-04-08 08:06:20|94508.8|94483.8|94502.4|94477.4|94509.6|94484.6|94501.4|94476.4|44
1649405190000|2022-04-08 08:06:30|94502.1|94477.1|94498.3|94473.3|94504.4|94479.4|94491.2|94466.2|61
1649405200000|2022-04-08 08:06:40|94497.9|94472.9|94505|94480|94509.5|94484.5|94497.9|94472.9|61
1649405210000|2022-04-08 08:06:50|94505.8|94480.8|94493.5|94468.5|94507.3|94482.3|94492.4|94467.4|58
1649405220000|2022-04-08 08:07:00|94493.7|94468.7|94492.2|94467.2|94495.6|94470.6|94490.7|94465.7|53
1649405230000|2022-04-08 08:07:10|94492.4|94467.4|94493.4|94468.4|94494|94469|94487.9|94462.9|58
1649405240000|2022-04-08 08:07:20|94494.2|94469.2|94490.9|94465.9|94505.3|94480.3|94490.2|94465.2|59
1649405250000|2022-04-08 08:07:30|94491.8|94466.8|94481.8|94456.8|94504.8|94468.9|94481.8|94450.8|61
1649405260000|2022-04-08 08:07:40|94481.4|94456.4|94489.3|94464.3|94492.1|94467.1|94481.4|94456.4|57
1649405270000|2022-04-08 08:07:50|94489.9|94464.9|94478.5|94453.5|94490.1|94465.1|94472.3|94447.3|56
1649405280000|2022-04-08 08:08:00|94479|94454|94475.7|94450.7|94479|94454|94473.4|94448.4|45
1649405290000|2022-04-08 08:08:10|94476.3|94451.3|94473|94448|94476.8|94451.8|94472.8|94447.8|41
1649405300000|2022-04-08 08:08:20|94471.6|94446.6|94483.6|94458.6|94484.4|94459.4|94465.1|94440.1|66
1649405310000|2022-04-08 08:08:30|94484.3|94459.3|94487.3|94462.3|94488.5|94463.5|94483.9|94458.9|58
1649405320000|2022-04-08 08:08:40|94487|94462|94487.1|94462.1|94491.7|94466.7|94481.2|94456.2|51
1649405330000|2022-04-08 08:08:50|94488.2|94463.2|94512.2|94487.2|94515.2|94490.2|94487.1|94462.1|59
1649405340000|2022-04-08 08:09:00|94512.5|94487.5|94512.1|94487.1|94514.3|94489.3|94510.8|94485.8|39
1649405350000|2022-04-08 08:09:10|94512.6|94487.6|94518|94493|94519.4|94494.4|94511.5|94486.5|55
1649405360000|2022-04-08 08:09:20|94520.7|94495.7|94539.1|94489.1|94545.4|94504.5|94516.6|94489.1|55
1649405370000|2022-04-08 08:09:30|94538.4|94488.4|94531|94506|94545.9|94507.8|94524.1|94488.3|58
1649405380000|2022-04-08 08:09:40|94532|94507|94529.7|94504.7|94549|94513.7|94526|94499|58
1649405390000|2022-04-08 08:09:50|94529.9|94504.9|94537.5|94512.5|94541|94516|94527.3|94502.3|60
1649405400000|2022-04-08 08:10:00|94537.8|94512.8|94504.2|94479.2|94540.4|94515.4|94504.2|94479.2|65
1649405410000|2022-04-08 08:10:10|94504.6|94479.6|94506.4|94481.4|94508|94483|94502.4|94477.4|56
1649405420000|2022-04-08 08:10:20|94506.1|94481.1|94508.7|94483.7|94508.7|94483.7|94505.1|94480.1|36
1649405430000|2022-04-08 08:10:30|94508.6|94483.6|94493.1|94468.1|94513.7|94488.7|94493.1|94468.1|41
1649405440000|2022-04-08 08:10:40|94492.8|94467.8|94492|94467|94493.3|94468.3|94489.3|94464.3|54
1649405450000|2022-04-08 08:10:50|94491.9|94466.9|94495.1|94470.1|94495.7|94470.7|94491.3|94466.3|49
1649405460000|2022-04-08 08:11:00|94494.7|94469.7|94497.1|94472.1|94498.4|94473.4|94494.7|94469.7|44
1649405470000|2022-04-08 08:11:10|94496.8|94471.8|94506.6|94481.6|94508.8|94483.8|94496.8|94471.8|44
1649405480000|2022-04-08 08:11:20|94507|94482|94507.2|94482.2|94510.1|94485.1|94504.9|94479.9|58
1649405490000|2022-04-08 08:11:30|94506.9|94481.9|94496.8|94471.8|94506.9|94481.9|94496.6|94471.6|46
1649405500000|2022-04-08 08:11:40|94497.2|94472.2|94491.9|94466.9|94497.4|94472.4|94490.7|94465.7|43
1649405510000|2022-04-08 08:11:50|94492.3|94467.3|94494.8|94469.8|94494.8|94469.8|94487.4|94462.4|55
1649405520000|2022-04-08 08:12:00|94494.9|94469.9|94494.6|94469.6|94497.3|94472.3|94492.2|94467.2|61
1649405530000|2022-04-08 08:12:10|94494.7|94469.7|94488.8|94463.8|94495.8|94470.8|94485.3|94460.3|51
1649405540000|2022-04-08 08:12:20|94488.7|94463.7|94492.2|94467.2|94492.5|94467.5|94488|94463|43
1649405550000|2022-04-08 08:12:30|94491.7|94466.7|94503.3|94478.3|94503.9|94478.9|94491.2|94466.2|53
1649405560000|2022-04-08 08:12:40|94502.4|94477.4|94514|94489|94514|94489|94499.9|94474.9|38
1649405570000|2022-04-08 08:12:50|94513.8|94488.8|94512.6|94487.6|94515.2|94490.2|94510.9|94485.9|33
1649405580000|2022-04-08 08:13:00|94512|94487|94500.2|94475.2|94513.4|94488.4|94493.4|94468.4|58
1649405590000|2022-04-08 08:13:10|94501.9|94476.9|94513.7|94488.7|94514.3|94489.3|94501.9|94476.9|49
1649405600000|2022-04-08 08:13:20|94513.4|94488.4|94516.4|94491.4|94516.7|94491.7|94512.5|94487.5|46
1649405610000|2022-04-08 08:13:30|94516.6|94491.6|94515|94490|94517.7|94492.7|94513.4|94488.4|35
1649405620000|2022-04-08 08:13:40|94515.4|94490.4|94553.9|94528.9|94568.7|94534.1|94515.4|94490.4|60
1649405630000|2022-04-08 08:13:50|94553.5|94528.5|94546.9|94521.9|94554.1|94529.1|94546.9|94521.9|55
1649405640000|2022-04-08 08:14:00|94547|94522|94541.6|94516.6|94548.7|94523.7|94541|94516|57
1649405650000|2022-04-08 08:14:10|94541.5|94516.5|94540.9|94515.9|94542.5|94517.5|94540.9|94515.9|26
1649405660000|2022-04-08 08:14:20|94541.9|94516.9|94535.8|94510.8|94548.6|94523.6|94535.5|94510.5|41
1649405670000|2022-04-08 08:14:30|94535.9|94510.9|94536.3|94511.3|94536.9|94511.9|94531.8|94506.8|41
1649405680000|2022-04-08 08:14:40|94535.2|94510.2|94544.2|94519.2|94544.2|94519.2|94535.2|94510.2|30
1649405690000|2022-04-08 08:14:50|94543.8|94518.8|94543.6|94518.6|94545.4|94520.4|94541.6|94516.6|31
1649405700000|2022-04-08 08:15:00|94542.8|94517.8|94546.2|94521.2|94546.4|94521.4|94540.4|94515.4|44
1649405710000|2022-04-08 08:15:10|94546.4|94521.4|94559.9|94534.9|94559.9|94534.9|94546.3|94521.3|39
1649405720000|2022-04-08 08:15:20|94560.2|94535.2|94562.8|94537.8|94566.5|94541.5|94560.2|94535.2|49
1649405730000|2022-04-08 08:15:30|94563|94538|94560.7|94535.7|94563.8|94538.8|94558.5|94533.5|33
1649405740000|2022-04-08 08:15:40|94560.4|94535.4|94556.8|94531.8|94560.7|94535.7|94554.1|94529.1|34
1649405750000|2022-04-08 08:15:50|94556.9|94531.9|94558.7|94533.7|94558.7|94533.7|94555.5|94530.5|35
1649405760000|2022-04-08 08:16:00|94558.6|94533.6|94560.8|94535.8|94560.9|94535.9|94556.5|94531.5|37
1649405770000|2022-04-08 08:16:10|94560.9|94535.9|94563.6|94538.6|94563.6|94538.6|94560.9|94535.9|29
1649405780000|2022-04-08 08:16:20|94562|94537|94551.7|94526.7|94562|94537|94548.5|94523.5|46
1649405790000|2022-04-08 08:16:30|94551|94526|94551|94526|94552.7|94527.7|94550.5|94525.5|28
1649405800000|2022-04-08 08:16:40|94550.9|94525.9|94541|94516|94551.4|94526.4|94531.7|94506.7|47
1649405810000|2022-04-08 08:16:50|94541.4|94516.4|94542.9|94517.9|94543.9|94518.9|94541.2|94516.2|29
1649405820000|2022-04-08 08:17:00|94543.5|94518.5|94546.7|94521.7|94547.3|94522.3|94540.9|94515.9|32
1649405830000|2022-04-08 08:17:10|94546.2|94521.2|94547.7|94522.7|94550.7|94525.7|94545.7|94520.7|29
1649405840000|2022-04-08 08:17:20|94547.8|94522.8|94537.9|94512.9|94547.9|94522.9|94535|94510|28
1649405850000|2022-04-08 08:17:30|94539.6|94514.6|94543|94518|94543|94518|94539|94514|37
1649405860000|2022-04-08 08:17:40|94543.4|94518.4|94539|94514|94544.8|94519.8|94536.1|94511.1|34
1649405870000|2022-04-08 08:17:50|94539.3|94514.3|94548.2|94523.2|94549.3|94524.3|94534.6|94509.6|52
1649405880000|2022-04-08 08:18:00|94547.9|94522.9|94551.7|94526.7|94553.9|94528.9|94547.2|94522.2|38
1649405890000|2022-04-08 08:18:10|94551.8|94526.8|94549|94524|94551.8|94526.8|94544.5|94519.5|39
1649405900000|2022-04-08 08:18:20|94549.1|94524.1|94554.1|94529.1|94554.5|94529.5|94549.1|94524.1|36
1649405910000|2022-04-08 08:18:30|94554.2|94529.2|94559.4|94534.4|94560|94535|94553.3|94528.3|33
1649405920000|2022-04-08 08:18:40|94555.9|94530.9|94555|94530|94557.1|94532.1|94553|94528|39
1649405930000|2022-04-08 08:18:50|94556.7|94531.7|94557.7|94532.7|94558.8|94533.8|94550|94525|46
1649405940000|2022-04-08 08:19:00|94558.5|94533.5|94559.4|94534.4|94560.6|94535.6|94557.3|94532.3|34
1649405950000|2022-04-08 08:19:10|94559.5|94534.5|94557.3|94532.3|94559.5|94534.5|94556.8|94531.8|30
1649405960000|2022-04-08 08:19:20|94557.5|94532.5|94557.2|94532.2|94559.2|94534.2|94557.2|94532.2|31
1649405970000|2022-04-08 08:19:30|94557.4|94532.4|94535.5|94510.5|94558.6|94533.6|94532.8|94495.5|43
1649405980000|2022-04-08 08:19:40|94536.7|94511.7|94529.1|94504.1|94538.1|94513.1|94529.1|94504.1|38
1649405990000|2022-04-08 08:19:50|94529.4|94504.4|94530.3|94505.3|94531.5|94506.5|94528.3|94503.3|33
1649406000000|2022-04-08 08:20:00|94530.7|94505.7|94532.9|94507.9|94534.1|94509.1|94528.1|94503.1|42
1649406010000|2022-04-08 08:20:10|94532.8|94507.8|94529.2|94504.2|94533.7|94508.7|94528.3|94503.3|35
1649406020000|2022-04-08 08:20:20|94529.1|94504.1|94525.2|94500.2|94529.5|94504.5|94522.2|94497.2|38
1649406030000|2022-04-08 08:20:30|94525.6|94500.6|94523|94498|94525.6|94500.6|94522.8|94497.8|41
1649406040000|2022-04-08 08:20:40|94523.1|94498.1|94515.7|94490.7|94523.4|94498.4|94512.9|94487.9|50
1649406050000|2022-04-08 08:20:50|94515.6|94490.6|94517.1|94492.1|94518.1|94493.1|94512.8|94487.8|50
1649406060000|2022-04-08 08:21:00|94517.2|94492.2|94509|94484|94517.2|94492.2|94508.6|94483.6|47
1649406070000|2022-04-08 08:21:10|94509.1|94484.1|94507.7|94482.7|94510.3|94485.3|94506.8|94481.8|30
1649406080000|2022-04-08 08:21:20|94508.1|94483.1|94511.8|94486.8|94522.7|94487.5|94507.2|94472.3|39
1649406090000|2022-04-08 08:21:30|94511.7|94486.7|94510.1|94485.1|94512.2|94487.2|94506|94481|32
1649406100000|2022-04-08 08:21:40|94510.5|94485.5|94516.5|94491.5|94518.6|94493.6|94509.4|94484.4|33
1649406110000|2022-04-08 08:21:50|94516.1|94491.1|94511.8|94486.8|94516.3|94491.3|94510.4|94485.4|43
1649406120000|2022-04-08 08:22:00|94512.1|94487.1|94509.6|94484.6|94513.7|94488.7|94509.6|94484.6|39
1649406130000|2022-04-08 08:22:10|94509.7|94484.7|94511.7|94486.7|94511.8|94486.8|94507.8|94482.8|41
1649406140000|2022-04-08 08:22:20|94511.5|94486.5|94511.1|94486.1|94517.4|94492.4|94508.7|94483.7|58
1649406150000|2022-04-08 08:22:30|94511.2|94486.2|94491.5|94466.5|94511.2|94486.2|94491.5|94457|45
1649406160000|2022-04-08 08:22:40|94490.5|94465.5|94472.7|94447.7|94490.5|94465.5|94472.1|94447.1|54
1649406170000|2022-04-08 08:22:50|94473.1|94448.1|94476.9|94451.9|94477.1|94452.1|94472.7|94447.7|39
1649406180000|2022-04-08 08:23:00|94475.4|94450.4|94474|94449|94476|94451|94470.4|94445.4|40
1649406190000|2022-04-08 08:23:10|94474.3|94449.3|94488.5|94438.5|94488.5|94451.5|94472.5|94438.5|38
1649406200000|2022-04-08 08:23:20|94476.3|94451.3|94478.2|94453.2|94478.5|94453.5|94475.6|94450.6|42
1649406210000|2022-04-08 08:23:30|94478.1|94453.1|94475.9|94450.9|94478.4|94453.4|94474.2|94449.2|37
1649406220000|2022-04-08 08:23:40|94476|94451|94475.2|94450.2|94476|94451|94473.3|94448.3|27
1649406230000|2022-04-08 08:23:50|94475.9|94450.9|94484.4|94459.4|94494|94459.4|94475.6|94444|32
1649406240000|2022-04-08 08:24:00|94484.2|94459.2|94491|94466|94506.3|94475|94484|94456.3|52
1649406250000|2022-04-08 08:24:10|94495.4|94470.4|94518.3|94493.3|94518.6|94493.3|94495.4|94467.8|46
1649406260000|2022-04-08 08:24:20|94518.1|94493.1|94530.7|94480.7|94530.7|94499.2|94516.4|94480.7|45
1649406270000|2022-04-08 08:24:30|94532|94482|94531.7|94481.7|94532.4|94496.2|94517.6|94480|53
1649406280000|2022-04-08 08:24:40|94531.8|94481.8|94532|94482|94536.7|94500.2|94518.8|94481.6|48
1649406290000|2022-04-08 08:24:50|94532.5|94482.5|94531.5|94481.5|94535.6|94499.2|94518.5|94481.5|42
1649406300000|2022-04-08 08:25:00|94519.9|94494.9|94522.1|94497.1|94525.1|94500.1|94519.1|94494.1|46
1649406310000|2022-04-08 08:25:10|94522.2|94497.2|94525.8|94500.8|94527.1|94502.1|94520|94495|51
1649406320000|2022-04-08 08:25:20|94525.3|94500.3|94529.7|94504.7|94539.8|94514.8|94524.1|94499.1|56
1649406330000|2022-04-08 08:25:30|94529.5|94504.5|94543.8|94518.8|94545|94520|94529.3|94504.3|49
1649406340000|2022-04-08 08:25:40|94543.9|94518.9|94548.7|94523.7|94550.9|94525.9|94541.3|94516.3|51
1649406350000|2022-04-08 08:25:50|94548.3|94523.3|94544.5|94519.5|94549.2|94524.2|94544.1|94519.1|33
1649406360000|2022-04-08 08:26:00|94544.4|94519.4|94543.5|94518.5|94544.7|94519.7|94541.3|94516.3|40
1649406370000|2022-04-08 08:26:10|94545.4|94520.4|94543.7|94518.7|94545.4|94520.4|94541.7|94516.7|34
1649406380000|2022-04-08 08:26:20|94543.3|94518.3|94543.3|94518.3|94543.5|94518.5|94542.7|94517.7|22
1649406390000|2022-04-08 08:26:30|94543.2|94518.2|94538.8|94513.8|94543.7|94518.7|94538.7|94513.7|31
1649406400000|2022-04-08 08:26:40|94539|94514|94519.9|94494.9|94549.3|94524.3|94517|94492|60
1649406410000|2022-04-08 08:26:50|94519.6|94494.6|94511.4|94486.4|94526.7|94501.7|94510.5|94485.5|50
1649406420000|2022-04-08 08:27:00|94511.3|94486.3|94507.4|94482.4|94521.8|94487.2|94507.4|94471.8|42
1649406430000|2022-04-08 08:27:10|94509.3|94484.3|94509.5|94484.5|94521.6|94488|94507.2|94469.9|42
1649406440000|2022-04-08 08:27:20|94509.3|94484.3|94505.1|94480.1|94509.5|94484.5|94503.2|94478.2|43
1649406450000|2022-04-08 08:27:30|94505|94480|94511.5|94486.5|94512.6|94487.6|94503.4|94478.4|41
1649406460000|2022-04-08 08:27:40|94511.6|94486.6|94524.4|94474.4|94526.2|94490.3|94511.6|94474.4|35
1649406470000|2022-04-08 08:27:50|94524.3|94474.3|94513|94488|94526.5|94489.3|94512|94474.3|52
1649406480000|2022-04-08 08:28:00|94514.6|94489.6|94521.8|94496.8|94530.6|94497.5|94514.6|94478.9|34
1649406490000|2022-04-08 08:28:10|94521.1|94496.1|94545|94520|94558.9|94524.2|94521.1|94489.9|62
1649406500000|2022-04-08 08:28:20|94547.2|94522.2|94549.6|94524.6|94556.9|94531.9|94545.6|94520.6|54
1649406510000|2022-04-08 08:28:30|94547.9|94522.9|94551|94526|94554.2|94529.2|94547.9|94522.9|51
1649406520000|2022-04-08 08:28:40|94549.8|94524.8|94556.3|94531.3|94560.9|94535.9|94549.8|94524.8|52
1649406530000|2022-04-08 08:28:50|94556.2|94531.2|94553.1|94528.1|94557.3|94532.3|94552.4|94527.4|54
1649406540000|2022-04-08 08:29:00|94553.4|94528.4|94555.7|94530.7|94558.5|94533.5|94552.3|94527.3|56
1649406550000|2022-04-08 08:29:10|94556.4|94531.4|94554.3|94529.3|94557.8|94532.8|94552.3|94527.3|47
1649406560000|2022-04-08 08:29:20|94555|94530|94559.4|94534.4|94561.2|94536.2|94553.4|94528.4|62
1649406570000|2022-04-08 08:29:30|94559.6|94534.6|94566.7|94541.7|94568|94543|94556.3|94531.3|61
1649406580000|2022-04-08 08:29:40|94567.1|94542.1|94594|94569|94594|94569|94565|94540|54
1649406590000|2022-04-08 08:29:50|94592.5|94567.5|94603.5|94578.5|94605.4|94580.4|94592.5|94567.5|47
1649406600000|2022-04-08 08:30:00|94604.7|94579.7|94606.6|94581.6|94619.7|94586|94595.9|94566.9|65
1649406610000|2022-04-08 08:30:10|94606.5|94581.5|94613.2|94588.2|94613.3|94588.3|94603.7|94578.7|62
1649406620000|2022-04-08 08:30:20|94608|94583|94617.6|94592.6|94618.6|94593.6|94608|94583|67
1649406630000|2022-04-08 08:30:30|94620.9|94595.9|94613.3|94588.3|94622.1|94597.1|94611.7|94586.7|59
1649406640000|2022-04-08 08:30:40|94613.6|94588.6|94610.8|94585.8|94614.8|94589.8|94606.5|94581.5|39
1649406650000|2022-04-08 08:30:50|94610.7|94585.7|94610.9|94585.9|94611.5|94586.5|94610.1|94585.1|35
1649406660000|2022-04-08 08:31:00|94613.9|94588.9|94618.2|94593.2|94624.4|94599.4|94613.9|94588.9|51
1649406670000|2022-04-08 08:31:10|94617.7|94592.7|94617.4|94592.4|94618.6|94593.6|94614.9|94589.9|35
1649406680000|2022-04-08 08:31:20|94617.3|94592.3|94629.8|94604.8|94634.3|94609.3|94616.9|94591.9|42
1649406690000|2022-04-08 08:31:30|94629.7|94604.7|94621|94596|94642.4|94605.6|94620.8|94592.4|53
1649406700000|2022-04-08 08:31:40|94620.5|94595.5|94624|94599|94624.2|94599.2|94619.4|94594.4|40
1649406710000|2022-04-08 08:31:50|94624.3|94599.3|94630.3|94605.3|94630.9|94605.9|94623.9|94598.9|37
1649406720000|2022-04-08 08:32:00|94630.5|94605.5|94636.4|94611.4|94636.4|94611.4|94630.5|94605.5|38
1649406730000|2022-04-08 08:32:10|94633.3|94608.3|94634.1|94609.1|94634.9|94609.9|94630.1|94605.1|35
1649406740000|2022-04-08 08:32:20|94633.6|94608.6|94629.5|94604.5|94639.6|94614.6|94629.5|94604.5|41
1649406750000|2022-04-08 08:32:30|94628.7|94603.7|94621.6|94596.6|94628.7|94603.7|94619.7|94594.7|37
1649406760000|2022-04-08 08:32:40|94621.7|94596.7|94624.3|94599.3|94628.8|94603.8|94621.6|94596.6|48
1649406770000|2022-04-08 08:32:50|94624.7|94599.7|94619.6|94594.6|94625.3|94600.3|94617.2|94592.2|33
1649406780000|2022-04-08 08:33:00|94619.2|94594.2|94620|94595|94621.6|94596.6|94618.3|94593.3|30
1649406790000|2022-04-08 08:33:10|94620.5|94595.5|94621.1|94596.1|94622.3|94597.3|94620.1|94595.1|26
1649406800000|2022-04-08 08:33:20|94621.7|94596.7|94620.4|94595.4|94626.3|94601.3|94620.4|94595.4|35
1649406810000|2022-04-08 08:33:30|94621.1|94596.1|94619.5|94594.5|94622.6|94597.6|94619|94594|42
1649406820000|2022-04-08 08:33:40|94619.4|94594.4|94626|94601|94626|94601|94618.9|94593.9|36
1649406830000|2022-04-08 08:33:50|94625.6|94600.6|94628.6|94603.6|94629|94604|94623.4|94598.4|37
1649406840000|2022-04-08 08:34:00|94630.8|94605.8|94623.6|94598.6|94631.2|94606.2|94622.5|94597.5|53
1649406850000|2022-04-08 08:34:10|94623.8|94598.8|94626.6|94601.6|94628.3|94603.3|94623.8|94598.8|37
1649406860000|2022-04-08 08:34:20|94626.7|94601.7|94606.1|94581.1|94626.7|94601.7|94605|94580|55
1649406870000|2022-04-08 08:34:30|94605.4|94580.4|94611.2|94586.2|94612.1|94587.1|94605.1|94580.1|43
1649406880000|2022-04-08 08:34:40|94611|94586|94607|94582|94613.1|94588.1|94607|94582|37
1649406890000|2022-04-08 08:34:50|94607.2|94582.2|94612|94587|94612|94587|94606.8|94581.8|56
1649406900000|2022-04-08 08:35:00|94611.7|94586.7|94606.3|94581.3|94612.9|94587.9|94606.3|94581.3|35
1649406910000|2022-04-08 08:35:10|94606.7|94581.7|94612.5|94587.5|94615.9|94590.9|94604.8|94579.8|51
1649406920000|2022-04-08 08:35:20|94613.1|94588.1|94602.9|94577.9|94613.4|94588.4|94602.6|94577.6|33
1649406930000|2022-04-08 08:35:30|94602.8|94577.8|94602.5|94577.5|94603.3|94578.3|94601.7|94576.7|30
1649406940000|2022-04-08 08:35:40|94603|94578|94604.4|94579.4|94609.8|94584.8|94603|94578|32
1649406950000|2022-04-08 08:35:50|94603|94578|94607|94582|94609|94584|94602.9|94577.9|27
1649406960000|2022-04-08 08:36:00|94606.8|94581.8|94610.2|94585.2|94610.4|94585.4|94606.8|94581.8|43
1649406970000|2022-04-08 08:36:10|94611.1|94586.1|94609.3|94584.3|94615|94590|94608.2|94583.2|47
1649406980000|2022-04-08 08:36:20|94608.9|94583.9|94609.4|94584.4|94611|94586|94608.9|94583.9|28
1649406990000|2022-04-08 08:36:30|94609.2|94584.2|94615.5|94590.5|94615.5|94590.5|94609.2|94584.2|39
1649407000000|2022-04-08 08:36:40|94614.3|94589.3|94617|94592|94618.4|94593.4|94614.3|94589.3|48
1649407010000|2022-04-08 08:36:50|94617.2|94592.2|94627.2|94602.2|94628.5|94603.5|94617.2|94592.2|47
1649407020000|2022-04-08 08:37:00|94628.2|94603.2|94626.2|94601.2|94629.7|94604.7|94625.4|94600.4|48
1649407030000|2022-04-08 08:37:10|94626.7|94601.7|94628.5|94603.5|94629.9|94604.9|94624.7|94599.7|41
1649407040000|2022-04-08 08:37:20|94628.6|94603.6|94614.8|94589.8|94629.6|94604.6|94612.6|94587.6|48
1649407050000|2022-04-08 08:37:30|94614.4|94589.4|94616|94591|94618|94593|94613|94588|41
1649407060000|2022-04-08 08:37:40|94617.1|94592.1|94614.3|94589.3|94617.1|94592.1|94612.9|94587.9|27
1649407070000|2022-04-08 08:37:50|94614.4|94589.4|94619.9|94594.9|94622.8|94597.8|94613.9|94588.9|30
1649407080000|2022-04-08 08:38:00|94620.4|94595.4|94623.3|94598.3|94624.3|94599.3|94620.1|94595.1|41
1649407090000|2022-04-08 08:38:10|94623.2|94598.2|94622.2|94597.2|94625.3|94600.3|94621.7|94596.7|46
1649407100000|2022-04-08 08:38:20|94622.6|94597.6|94613.2|94588.2|94623.1|94598.1|94612.5|94587.5|40
1649407110000|2022-04-08 08:38:30|94610.3|94585.3|94602.7|94577.7|94610.3|94585.3|94600.8|94575.8|58
1649407120000|2022-04-08 08:38:40|94602.6|94577.6|94591.8|94566.8|94608.7|94583.7|94591.5|94566.5|57
1649407130000|2022-04-08 08:38:50|94592.3|94567.3|94587.5|94562.5|94592.3|94567.3|94586.8|94561.8|41
1649407140000|2022-04-08 08:39:00|94587.4|94562.4|94587.6|94562.6|94588.1|94563.1|94587|94562|27
1649407150000|2022-04-08 08:39:10|94587.7|94562.7|94589.4|94564.4|94589.4|94564.4|94577.8|94552.8|32
1649407160000|2022-04-08 08:39:20|94589.5|94564.5|94582.1|94557.1|94591.6|94566.6|94582.1|94557.1|37
1649407170000|2022-04-08 08:39:30|94582.8|94557.8|94589.8|94564.8|94589.9|94564.9|94580.6|94555.6|32
1649407180000|2022-04-08 08:39:40|94589.9|94564.9|94553.2|94503.2|94591.5|94566.5|94553.2|94503.2|34
1649407190000|2022-04-08 08:39:50|94551|94501|94564.4|94539.4|94580|94542.5|94539|94479.9|62
1649407200000|2022-04-08 08:40:00|94565.2|94540.2|94584.4|94534.4|94584.4|94546.6|94565.1|94534|46
1649407210000|2022-04-08 08:40:10|94582.8|94532.8|94564.1|94514.1|94584.4|94541.1|94551.9|94505.1|68
1649407220000|2022-04-08 08:40:20|94563.3|94513.3|94556|94506|94563.8|94523.8|94537.7|94500.3|58
1649407230000|2022-04-08 08:40:30|94555.9|94505.9|94549.2|94524.2|94558.4|94525.4|94543.2|94505.6|49
1649407240000|2022-04-08 08:40:40|94549.3|94524.3|94557.8|94532.8|94558.3|94533.3|94548.3|94523.3|38
1649407250000|2022-04-08 08:40:50|94557.6|94532.6|94561.9|94536.9|94563.6|94538.6|94556.5|94531.5|40
1649407260000|2022-04-08 08:41:00|94561.6|94536.6|94558|94533|94561.6|94536.6|94556|94531|45
1649407270000|2022-04-08 08:41:10|94557.7|94532.7|94557.6|94532.6|94561.6|94536.6|94557.1|94532.1|45
1649407280000|2022-04-08 08:41:20|94557.4|94532.4|94560.1|94535.1|94561.8|94536.8|94556.9|94531.9|34
1649407290000|2022-04-08 08:41:30|94558.9|94533.9|94573.4|94548.4|94574.1|94549.1|94554.4|94529.4|51
1649407300000|2022-04-08 08:41:40|94573.6|94548.6|94569|94544|94579|94554|94567.9|94542.9|51
1649407310000|2022-04-08 08:41:50|94569.1|94544.1|94567.5|94542.5|94571|94546|94566.9|94541.9|39
1649407320000|2022-04-08 08:42:00|94567.8|94542.8|94568.2|94543.2|94569.6|94544.6|94564.7|94539.7|44
1649407330000|2022-04-08 08:42:10|94568.5|94543.5|94566|94541|94569.2|94544.2|94564.6|94539.6|25
1649407340000|2022-04-08 08:42:20|94566.8|94541.8|94567.1|94542.1|94567.1|94542.1|94565.7|94540.7|21
1649407350000|2022-04-08 08:42:30|94565.8|94540.8|94567|94542|94567.4|94542.4|94565.1|94540.1|24
1649407360000|2022-04-08 08:42:40|94564|94539|94556.9|94531.9|94576.2|94539.7|94556.9|94525.8|29
1649407370000|2022-04-08 08:42:50|94557.6|94532.6|94559.5|94534.5|94560.7|94535.7|94556.8|94531.8|31
1649407380000|2022-04-08 08:43:00|94559.6|94534.6|94556.7|94531.7|94559.6|94534.6|94552.6|94527.6|31
1649407390000|2022-04-08 08:43:10|94556.4|94531.4|94558.1|94533.1|94570.6|94534.4|94552|94520.6|15
1649407400000|2022-04-08 08:43:20|94557.4|94532.4|94546.5|94521.5|94557.4|94532.4|94542.7|94517.7|50
1649407410000|2022-04-08 08:43:30|94545.3|94520.3|94543|94518|94546.3|94521.3|94541.9|94516.9|38
1649407420000|2022-04-08 08:43:40|94542.6|94517.6|94542|94517|94545|94520|94540.8|94515.8|41
1649407430000|2022-04-08 08:43:50|94541.8|94516.8|94548.1|94523.1|94548.4|94523.4|94540.3|94515.3|33
1649407440000|2022-04-08 08:44:00|94547.8|94522.8|94550.5|94525.5|94550.5|94525.5|94547.7|94522.7|29
1649407450000|2022-04-08 08:44:10|94550.2|94525.2|94542.3|94517.3|94551.1|94526.1|94542.3|94517.3|32
1649407460000|2022-04-08 08:44:20|94542.6|94517.6|94550.8|94525.8|94552.3|94527.3|94542.6|94517.6|33
1649407470000|2022-04-08 08:44:30|94552.4|94527.4|94554.2|94529.2|94555.4|94530.4|94545|94520|53
1649407480000|2022-04-08 08:44:40|94555.8|94530.8|94558.2|94533.2|94558.2|94533.2|94547.6|94522.6|47
1649407490000|2022-04-08 08:44:50|94558.5|94533.5|94550.9|94525.9|94558.5|94533.5|94549.2|94524.2|38
1649407500000|2022-04-08 08:45:00|94550.5|94525.5|94547.9|94522.9|94551.8|94526.8|94547.3|94522.3|44
1649407510000|2022-04-08 08:45:10|94547.8|94522.8|94546.8|94521.8|94548.7|94523.7|94546.4|94521.4|26
1649407520000|2022-04-08 08:45:20|94546.7|94521.7|94553.9|94528.9|94553.9|94528.9|94546.7|94521.7|41
1649407530000|2022-04-08 08:45:30|94556.1|94531.1|94561.2|94536.2|94562|94537|94556.1|94531.1|41
1649407540000|2022-04-08 08:45:40|94561.5|94536.5|94570.4|94545.4|94571.6|94546.6|94561.5|94536.5|50
1649407550000|2022-04-08 08:45:50|94570.3|94545.3|94568.5|94543.5|94571.8|94546.8|94567.3|94542.3|36
1649407560000|2022-04-08 08:46:00|94567.5|94542.5|94565.7|94540.7|94567.5|94542.5|94563.8|94538.8|27
1649407570000|2022-04-08 08:46:10|94565.6|94540.6|94569.1|94544.1|94569.7|94544.7|94564.9|94539.9|33
1649407580000|2022-04-08 08:46:20|94569.4|94544.4|94569.6|94544.6|94569.6|94544.6|94569.1|94544.1|15
1649407590000|2022-04-08 08:46:30|94569.9|94544.9|94580.6|94555.6|94587.1|94562.1|94568.7|94543.7|48
1649407600000|2022-04-08 08:46:40|94580.5|94555.5|94583.7|94558.7|94585|94560|94579.9|94554.9|41
1649407610000|2022-04-08 08:46:50|94583.8|94558.8|94586|94561|94586.5|94561.5|94583.8|94558.8|33
1649407620000|2022-04-08 08:47:00|94587.4|94562.4|94582.8|94557.8|94587.4|94562.4|94582.8|94557.8|27
1649407630000|2022-04-08 08:47:10|94586.4|94561.4|94582.6|94557.6|94586.4|94561.4|94579.4|94554.4|35
1649407640000|2022-04-08 08:47:20|94582.4|94557.4|94580.8|94555.8|94585|94560|94579.5|94554.5|24
1649407650000|2022-04-08 08:47:30|94581|94556|94571.2|94546.2|94581|94556|94570.7|94545.7|38
1649407660000|2022-04-08 08:47:40|94571.1|94546.1|94571.6|94546.6|94575.5|94550.5|94569.4|94544.4|34
1649407670000|2022-04-08 08:47:50|94571.4|94546.4|94583.4|94558.4|94583.4|94558.4|94571.4|94546.4|39
1649407680000|2022-04-08 08:48:00|94585.4|94560.4|94588.8|94563.8|94589.8|94564.8|94585.1|94560.1|44
1649407690000|2022-04-08 08:48:10|94588.7|94563.7|94592.9|94567.9|94594.3|94569.3|94588.3|94563.3|41
1649407700000|2022-04-08 08:48:20|94592.1|94567.1|94593.1|94568.1|94594.5|94569.5|94591.2|94566.2|43
1649407710000|2022-04-08 08:48:30|94593.3|94568.3|94589.6|94564.6|94594.1|94569.1|94589.4|94564.4|33
1649407720000|2022-04-08 08:48:40|94590.2|94565.2|94586.7|94561.7|94590.2|94565.2|94585|94560|31
1649407730000|2022-04-08 08:48:50|94587.3|94562.3|94588.9|94563.9|94588.9|94563.9|94582.9|94557.9|40
1649407740000|2022-04-08 08:49:00|94586.7|94561.7|94587.1|94562.1|94593.8|94568.8|94586.7|94561.7|41
1649407750000|2022-04-08 08:49:10|94585.9|94560.9|94573.3|94548.3|94596.3|94563.9|94573.3|94546.1|43
1649407760000|2022-04-08 08:49:20|94573.7|94548.7|94579.3|94554.3|94582.3|94557.3|94573.2|94548.2|37
1649407770000|2022-04-08 08:49:30|94579.8|94554.8|94582.7|94557.7|94583|94558|94579.5|94554.5|27
1649407780000|2022-04-08 08:49:40|94582.8|94557.8|94614.3|94589.3|94615.2|94590.2|94582.8|94554.3|51
1649407790000|2022-04-08 08:49:50|94615.3|94590.3|94618|94593|94618.3|94593.3|94614.9|94589.9|25
1649407800000|2022-04-08 08:50:00|94618.9|94593.9|94620.3|94595.3|94620.6|94595.6|94617.9|94592.9|38
1649407810000|2022-04-08 08:50:10|94620.6|94595.6|94630.1|94605.1|94643.5|94606.1|94618.4|94589.6|41
1649407820000|2022-04-08 08:50:20|94630.2|94605.2|94634.8|94609.8|94635.2|94610.2|94628.6|94603.6|34
1649407830000|2022-04-08 08:50:30|94634.5|94609.5|94632.8|94607.8|94651.7|94614|94632|94601.7|33
1649407840000|2022-04-08 08:50:40|94633.8|94608.8|94638.5|94613.5|94638.9|94613.9|94633.6|94608.6|25
1649407850000|2022-04-08 08:50:50|94638|94613|94635.4|94610.4|94639|94614|94635|94610|29
1649407860000|2022-04-08 08:51:00|94635.9|94610.9|94637.3|94612.3|94637.3|94612.3|94627.8|94602.8|44
1649407870000|2022-04-08 08:51:10|94637|94612|94637.7|94612.7|94640.1|94615.1|94633.9|94608.9|43
1649407880000|2022-04-08 08:51:20|94638.4|94613.4|94631.8|94606.8|94638.9|94613.9|94631.3|94606.3|39
1649407890000|2022-04-08 08:51:30|94632.6|94607.6|94630.7|94605.7|94632.6|94607.6|94628.9|94603.9|34
1649407900000|2022-04-08 08:51:40|94631|94606|94634.6|94609.6|94634.6|94609.6|94630.7|94605.7|25
1649407910000|2022-04-08 08:51:50|94634.3|94609.3|94639.2|94614.2|94639.2|94614.2|94630.2|94605.2|33
1649407920000|2022-04-08 08:52:00|94638.5|94613.5|94629.9|94604.9|94644.3|94619.3|94629.6|94604.6|36
1649407930000|2022-04-08 08:52:10|94629.6|94604.6|94638.1|94613.1|94652.4|94627.4|94629.4|94604.4|53
1649407940000|2022-04-08 08:52:20|94638.3|94613.3|94631.3|94606.3|94638.3|94613.3|94630.4|94605.4|51
1649407950000|2022-04-08 08:52:30|94631.5|94606.5|94631.7|94606.7|94631.7|94606.7|94630.1|94605.1|35
1649407960000|2022-04-08 08:52:40|94631.4|94606.4|94629.3|94604.3|94631.9|94606.9|94625.8|94600.8|50
1649407970000|2022-04-08 08:52:50|94631.3|94606.3|94637.3|94612.3|94640.5|94615.5|94630.5|94605.5|61
1649407980000|2022-04-08 08:53:00|94636.8|94611.8|94648.6|94623.6|94654.6|94629.6|94631.3|94606.3|62
1649407990000|2022-04-08 08:53:10|94648.3|94623.3|94643.4|94618.4|94649.1|94624.1|94641.3|94616.3|57
1649408000000|2022-04-08 08:53:20|94643.5|94618.5|94643.1|94618.1|94643.8|94618.8|94627.8|94602.8|53
1649408010000|2022-04-08 08:53:30|94643.4|94618.4|94648.9|94623.9|94649.6|94624.6|94642.3|94617.3|53
1649408020000|2022-04-08 08:53:40|94649.3|94624.3|94644.2|94619.2|94649.9|94624.9|94643|94618|43
1649408030000|2022-04-08 08:53:50|94644.1|94619.1|94629.6|94604.6|94644.1|94619.1|94629.6|94604.6|45
1649408040000|2022-04-08 08:54:00|94629.7|94604.7|94618.1|94593.1|94630.1|94605.1|94614.9|94589.9|50
1649408050000|2022-04-08 08:54:10|94618.2|94593.2|94615.9|94590.9|94618.8|94593.8|94615.9|94590.9|31
1649408060000|2022-04-08 08:54:20|94616|94591|94612.5|94587.5|94617.6|94592.6|94611.8|94586.8|34
1649408070000|2022-04-08 08:54:30|94610.3|94585.3|94612.9|94587.9|94613.1|94588.1|94610.2|94585.2|21
1649408080000|2022-04-08 08:54:40|94613.4|94588.4|94605.6|94580.6|94613.4|94588.4|94604.6|94579.6|21
1649408090000|2022-04-08 08:54:50|94605.8|94580.8|94603|94578|94606.8|94581.8|94602.1|94577.1|34
1649408100000|2022-04-08 08:55:00|94603.1|94578.1|94604.7|94579.7|94605.5|94580.5|94601.6|94576.6|43
1649408110000|2022-04-08 08:55:10|94604.8|94579.8|94608|94583|94609.3|94584.3|94604.6|94579.6|36
1649408120000|2022-04-08 08:55:20|94608.1|94583.1|94637.1|94612.1|94637.8|94612.8|94608.1|94583.1|57
1649408130000|2022-04-08 08:55:30|94637|94612|94633.8|94608.8|94638.3|94613.3|94631.9|94606.9|37
1649408140000|2022-04-08 08:55:40|94634.1|94609.1|94638.3|94613.3|94639|94614|94633.8|94608.8|31
1649408150000|2022-04-08 08:55:50|94638.6|94613.6|94630.8|94605.8|94639|94614|94626.5|94601.5|37
1649408160000|2022-04-08 08:56:00|94630.4|94605.4|94654.6|94629.6|94654.6|94629.6|94630.4|94605.4|60
1649408170000|2022-04-08 08:56:10|94653.8|94628.8|94664.6|94639.6|94667.4|94642.4|94651.9|94626.9|57
1649408180000|2022-04-08 08:56:20|94662.8|94637.8|94668.1|94643.1|94670.4|94645.4|94661.8|94636.8|45
1649408190000|2022-04-08 08:56:30|94667.8|94642.8|94657.1|94632.1|94668.1|94643.1|94652.5|94627.5|36
1649408200000|2022-04-08 08:56:40|94658.4|94633.4|94662.8|94637.8|94664.4|94639.4|94653.4|94628.4|52
1649408210000|2022-04-08 08:56:50|94662.6|94637.6|94653|94628|94664.6|94639.6|94646.5|94621.5|65
1649408220000|2022-04-08 08:57:00|94652.8|94627.8|94650.7|94625.7|94652.8|94627.8|94647.6|94622.6|45
1649408230000|2022-04-08 08:57:10|94650.6|94625.6|94635.2|94610.2|94650.6|94625.6|94635.2|94610.2|47
1649408240000|2022-04-08 08:57:20|94635.1|94610.1|94611.6|94586.6|94635.5|94610.5|94611.6|94586.6|58
1649408250000|2022-04-08 08:57:30|94611.9|94586.9|94603.1|94578.1|94611.9|94586.9|94603.1|94578.1|54
1649408260000|2022-04-08 08:57:40|94604.8|94579.8|94636.6|94611.6|94636.7|94611.7|94604.1|94579.1|59
1649408270000|2022-04-08 08:57:50|94636.7|94611.7|94624|94599|94637.5|94612.5|94618.3|94593.3|43
1649408280000|2022-04-08 08:58:00|94629.3|94604.3|94650.6|94625.6|94650.8|94625.8|94624.5|94599.5|54
1649408290000|2022-04-08 08:58:10|94650.8|94625.8|94635.1|94610.1|94653.7|94628.7|94635.1|94610.1|46
1649408300000|2022-04-08 08:58:20|94634.9|94609.9|94619.4|94594.4|94636.4|94611.4|94618.8|94593.8|50
1649408310000|2022-04-08 08:58:30|94619.5|94594.5|94599.2|94574.2|94620.6|94595.6|94599.2|94574.2|60
1649408320000|2022-04-08 08:58:40|94599.4|94574.4|94578.2|94553.2|94602|94577|94576.5|94551.5|58
1649408330000|2022-04-08 08:58:50|94578.4|94553.4|94581.7|94556.7|94583.2|94558.2|94575.1|94550.1|44
1649408340000|2022-04-08 08:59:00|94582|94557|94562.4|94537.4|94593.7|94558.2|94560|94535|53
1649408350000|2022-04-08 08:59:10|94564.3|94539.3|94564.7|94539.7|94567.1|94542.1|94563.6|94538.6|42
1649408360000|2022-04-08 08:59:20|94564.4|94539.4|94585.7|94560.7|94589.3|94564.3|94564.2|94539.2|51
1649408370000|2022-04-08 08:59:30|94586|94561|94584.7|94559.7|94599.3|94574.3|94584.7|94548|55
1649408380000|2022-04-08 08:59:40|94584.9|94559.9|94591.1|94566.1|94591.1|94566.1|94584.3|94559.3|37
1649408390000|2022-04-08 08:59:50|94591.2|94566.2|94589.5|94564.5|94600.2|94575.2|94585.7|94560.7|58
1649408400000|2022-04-08 09:00:00|94590.6|94565.6|94656.7|94606.7|94656.7|94606.7|94589.8|94564.8|62
1649408410000|2022-04-08 09:00:10|94657|94607|94631.2|94606.2|94657|94623.2|94629.3|94596.1|66
1649408420000|2022-04-08 09:00:20|94631.1|94606.1|94632.5|94607.5|94646.8|94621.8|94631|94606|63
1649408430000|2022-04-08 09:00:30|94633.1|94608.1|94621.6|94596.6|94633.8|94608.8|94621.6|94596.6|52
1649408440000|2022-04-08 09:00:40|94621.3|94596.3|94611.4|94586.4|94622.7|94597.7|94610.8|94585.8|42
1649408450000|2022-04-08 09:00:50|94611.6|94586.6|94601.3|94576.3|94613.5|94588.5|94597.2|94572.2|48
1649408460000|2022-04-08 09:01:00|94601.2|94576.2|94608.5|94583.5|94615.3|94590.3|94594.6|94569.6|55
1649408470000|2022-04-08 09:01:10|94606.3|94581.3|94602.9|94577.9|94607.5|94582.5|94595.1|94570.1|57
1649408480000|2022-04-08 09:01:20|94602.8|94577.8|94610.5|94585.5|94610.5|94585.5|94593.3|94568.3|55
1649408490000|2022-04-08 09:01:30|94605.9|94580.9|94606.4|94581.4|94610.7|94585.7|94604.6|94579.6|51
1649408500000|2022-04-08 09:01:40|94606.3|94581.3|94615.5|94590.5|94617|94592|94606.1|94581.1|49
1649408510000|2022-04-08 09:01:50|94615.6|94590.6|94619.1|94594.1|94623|94598|94615.6|94590.6|36
1649408520000|2022-04-08 09:02:00|94619|94594|94627.7|94602.7|94630.9|94605.9|94618.7|94593.7|61
1649408530000|2022-04-08 09:02:10|94627.1|94602.1|94621.6|94596.6|94658.8|94633.8|94621.3|94596.3|68
1649408540000|2022-04-08 09:02:20|94622|94597|94626.2|94601.2|94638.8|94613.8|94618.3|94593.3|65
1649408550000|2022-04-08 09:02:30|94626.5|94601.5|94636.4|94611.4|94638.5|94613.5|94622.5|94597.5|42
1649408560000|2022-04-08 09:02:40|94636.2|94611.2|94625.2|94600.2|94638.6|94613.6|94624.6|94599.6|53
1649408570000|2022-04-08 09:02:50|94625.5|94600.5|94626.5|94601.5|94627.8|94602.8|94623.5|94598.5|52
1649408580000|2022-04-08 09:03:00|94626.4|94601.4|94609.8|94584.8|94627.3|94602.3|94608|94583|55
1649408590000|2022-04-08 09:03:10|94609.4|94584.4|94614.5|94589.5|94616.8|94591.8|94606.6|94581.6|48
1649408600000|2022-04-08 09:03:20|94614.8|94589.8|94613|94588|94616.4|94591.4|94612.6|94587.6|31
1649408610000|2022-04-08 09:03:30|94613.2|94588.2|94617.2|94592.2|94622.5|94597.5|94613|94588|43
1649408620000|2022-04-08 09:03:40|94617.1|94592.1|94618.8|94593.8|94618.8|94593.8|94613.7|94588.7|35
1649408630000|2022-04-08 09:03:50|94618.5|94593.5|94620.2|94595.2|94621.3|94596.3|94612.3|94587.3|38
1649408640000|2022-04-08 09:04:00|94622.5|94597.5|94612.9|94587.9|94622.5|94597.5|94612.8|94587.8|39
1649408650000|2022-04-08 09:04:10|94613.2|94588.2|94619.3|94569.3|94619.4|94589.7|94603.5|94568.1|58
1649408660000|2022-04-08 09:04:20|94619.1|94569.1|94616.1|94591.1|94619.6|94594.6|94606.2|94569.1|56
1649408670000|2022-04-08 09:04:30|94616.8|94591.8|94620.6|94595.6|94634.8|94597.2|94610|94579.3|53
1649408680000|2022-04-08 09:04:40|94620.3|94595.3|94625.6|94575.6|94626.1|94595.3|94610.9|94575.2|57
1649408690000|2022-04-08 09:04:50|94625.8|94575.8|94613.3|94588.3|94625.8|94591.8|94612.5|94573.7|38
1649408700000|2022-04-08 09:05:00|94616.5|94591.5|94622.3|94597.3|94623.6|94598.6|94611.4|94586.4|54
1649408710000|2022-04-08 09:05:10|94622.5|94597.5|94625.4|94600.4|94634.4|94603.9|94620.8|94583.3|61
1649408720000|2022-04-08 09:05:20|94624.8|94599.8|94625.6|94600.6|94629.2|94604.2|94624.5|94599.5|49
1649408730000|2022-04-08 09:05:30|94625.5|94600.5|94626.7|94601.7|94629.8|94604.8|94620.9|94595.9|59
1649408740000|2022-04-08 09:05:40|94625.1|94600.1|94627.6|94602.6|94629.2|94604.2|94623.7|94598.7|52
1649408750000|2022-04-08 09:05:50|94627.4|94602.4|94627.8|94602.8|94629.2|94604.2|94627|94602|38
1649408760000|2022-04-08 09:06:00|94628.1|94603.1|94628.7|94603.7|94629.9|94604.9|94626.8|94601.8|35
1649408770000|2022-04-08 09:06:10|94628.6|94603.6|94628.6|94603.6|94630.2|94605.2|94625.1|94600.1|34
1649408780000|2022-04-08 09:06:20|94628.7|94603.7|94628.7|94603.7|94629.3|94604.3|94628|94603|15
1649408790000|2022-04-08 09:06:30|94628.5|94603.5|94647.3|94622.3|94647.8|94622.8|94628.5|94603.5|40
1649408800000|2022-04-08 09:06:40|94646.3|94621.3|94646.9|94621.9|94647.5|94622.5|94645.4|94620.4|25
1649408810000|2022-04-08 09:06:50|94647.4|94622.4|94643.9|94618.9|94647.4|94622.4|94642.4|94617.4|39
1649408820000|2022-04-08 09:07:00|94643.8|94618.8|94648.9|94623.9|94650.7|94625.7|94640.8|94615.8|50
1649408830000|2022-04-08 09:07:10|94650.2|94625.2|94649.7|94624.7|94650.3|94625.3|94646.7|94621.7|51
1649408840000|2022-04-08 09:07:20|94649.4|94624.4|94654.9|94629.9|94654.9|94629.9|94648.5|94623.5|45
1649408850000|2022-04-08 09:07:30|94654.7|94629.7|94655.6|94630.6|94656.7|94631.7|94654.7|94629.7|20
1649408860000|2022-04-08 09:07:40|94655.3|94630.3|94656.5|94631.5|94657.6|94632.6|94655.1|94630.1|27
1649408870000|2022-04-08 09:07:50|94657.5|94632.5|94661.8|94636.8|94665.3|94640.3|94657.5|94632.5|44
1649408880000|2022-04-08 09:08:00|94662.1|94637.1|94664.8|94614.8|94674.8|94638.1|94655.1|94614.4|45
1649408890000|2022-04-08 09:08:10|94665.1|94615.1|94667|94617|94667.5|94626.8|94645.6|94607.4|51
1649408900000|2022-04-08 09:08:20|94666.7|94616.7|94706.1|94656.1|94712.7|94675.7|94663.9|94613.9|62
1649408910000|2022-04-08 09:08:30|94705.2|94655.2|94718|94668|94718|94668|94702.9|94652.9|63
1649408920000|2022-04-08 09:08:40|94718.7|94668.7|94715.1|94665.1|94720.1|94678.9|94703.2|94662.5|47
1649408930000|2022-04-08 09:08:50|94715.6|94665.6|94702.3|94652.3|94715.8|94670.7|94692.1|94650.1|51
1649408940000|2022-04-08 09:09:00|94702.4|94652.4|94690.6|94640.6|94702.4|94652.4|94689.9|94639.9|53
1649408950000|2022-04-08 09:09:10|94690.7|94640.7|94686.8|94636.8|94690.7|94640.7|94686.1|94636.1|30
1649408960000|2022-04-08 09:09:20|94686.6|94636.6|94685|94635|94694.4|94656.3|94673.8|94633.8|39
1649408970000|2022-04-08 09:09:30|94687.5|94637.5|94678|94628|94692.4|94651.6|94665.8|94628|48
1649408980000|2022-04-08 09:09:40|94664|94639|94662|94637|94676.7|94640.4|94660.6|94623.1|52
1649408990000|2022-04-08 09:09:50|94661.7|94636.7|94676.7|94626.7|94677.8|94638.9|94660.8|94626.7|32
1649409000000|2022-04-08 09:10:00|94676.5|94626.5|94677.1|94627.1|94680.1|94630.1|94676.4|94626.4|36
1649409010000|2022-04-08 09:10:10|94676.8|94626.8|94673.8|94623.8|94679.1|94638.7|94660|94621.4|48
1649409020000|2022-04-08 09:10:20|94673|94623|94675.9|94625.9|94676.9|94626.9|94673|94623|43
1649409030000|2022-04-08 09:10:30|94676|94626|94667.3|94642.3|94687.3|94649|94667.3|94624.4|59
1649409040000|2022-04-08 09:10:40|94680.2|94630.2|94678.4|94628.4|94680.8|94630.8|94675.7|94625.7|57
1649409050000|2022-04-08 09:10:50|94678.5|94628.5|94652.8|94602.8|94679.4|94629.4|94639.1|94596.9|53
1649409060000|2022-04-08 09:11:00|94641.5|94616.5|94670.3|94620.3|94672.2|94632.4|94637.9|94604.3|55
1649409070000|2022-04-08 09:11:10|94671.1|94621.1|94660.4|94635.4|94671.2|94635.4|94653.3|94617.3|44
1649409080000|2022-04-08 09:11:20|94657.5|94632.5|94666.3|94616.3|94674.6|94635.6|94657.5|94616.3|43
1649409090000|2022-04-08 09:11:30|94665.7|94615.7|94662.9|94612.9|94668|94624.7|94649.7|94610.2|50
1649409100000|2022-04-08 09:11:40|94662.3|94612.3|94655.8|94630.8|94668.5|94632.3|94648.4|94610.9|47
1649409110000|2022-04-08 09:11:50|94656.5|94631.5|94662.5|94612.5|94667.2|94631.5|94650.2|94611.7|41
1649409120000|2022-04-08 09:12:00|94663|94613|94654.4|94629.4|94667.7|94630.2|94651.5|94609.2|48
1649409130000|2022-04-08 09:12:10|94656|94631|94672.8|94647.8|94672.8|94647.8|94653.1|94616.5|47
1649409140000|2022-04-08 09:12:20|94673|94648|94675.6|94650.6|94676.1|94651.1|94672.8|94647.8|40
1649409150000|2022-04-08 09:12:30|94675.7|94650.7|94672.3|94647.3|94675.7|94650.7|94671.7|94646.7|48
1649409160000|2022-04-08 09:12:40|94672.1|94647.1|94680.3|94655.3|94680.4|94655.4|94671.5|94646.5|39
1649409170000|2022-04-08 09:12:50|94680.4|94655.4|94696.2|94646.2|94696.3|94659.3|94680.4|94646.2|40
1649409180000|2022-04-08 09:13:00|94696.6|94646.6|94680.4|94655.4|94696.6|94656.9|94676.1|94646.6|53
1649409190000|2022-04-08 09:13:10|94680.3|94655.3|94670.6|94645.6|94680.7|94655.7|94670|94645|48
1649409200000|2022-04-08 09:13:20|94669.3|94644.3|94671.9|94646.9|94673|94648|94668|94643|53
1649409210000|2022-04-08 09:13:30|94671.6|94646.6|94669.1|94644.1|94672|94647|94668.3|94643.3|42
1649409220000|2022-04-08 09:13:40|94669.3|94644.3|94667.2|94642.2|94669.4|94644.4|94665.4|94640.4|32
1649409230000|2022-04-08 09:13:50|94667.4|94642.4|94677.6|94652.6|94678.5|94653.5|94665.5|94640.5|44
1649409240000|2022-04-08 09:14:00|94677.9|94652.9|94673.4|94648.4|94678.5|94653.5|94669.3|94644.3|47
1649409250000|2022-04-08 09:14:10|94671.6|94646.6|94672.9|94647.9|94676.9|94651.9|94671.4|94646.4|45
1649409260000|2022-04-08 09:14:20|94671.9|94646.9|94667.8|94642.8|94672.2|94647.2|94665.7|94640.7|49
1649409270000|2022-04-08 09:14:30|94668.5|94643.5|94671.2|94646.2|94672.6|94647.6|94666.1|94641.1|44
1649409280000|2022-04-08 09:14:40|94671.5|94646.5|94675.2|94650.2|94678.1|94653.1|94668.4|94643.4|40
1649409290000|2022-04-08 09:14:50|94675.6|94650.6|94671|94646|94677|94652|94669.7|94644.7|45
1649409300000|2022-04-08 09:15:00|94670.5|94645.5|94675.8|94650.8|94680.6|94655.6|94662|94637|62
1649409310000|2022-04-08 09:15:10|94676.1|94651.1|94680.4|94655.4|94681.9|94656.9|94675.6|94650.6|54
1649409320000|2022-04-08 09:15:20|94679.8|94654.8|94682.9|94657.9|94682.9|94657.9|94678.2|94653.2|44
1649409330000|2022-04-08 09:15:30|94682.7|94657.7|94675.6|94650.6|94684.9|94659.9|94674.1|94649.1|46
1649409340000|2022-04-08 09:15:40|94675.7|94650.7|94682.4|94657.4|94682.4|94657.4|94675.7|94650.7|33
1649409350000|2022-04-08 09:15:50|94684.3|94659.3|94681|94656|94684.5|94659.5|94680.5|94655.5|43
1649409360000|2022-04-08 09:16:00|94680.9|94655.9|94680.8|94655.8|94682.6|94657.6|94678.9|94653.9|34
1649409370000|2022-04-08 09:16:10|94683.3|94658.3|94677.6|94652.6|94691.9|94658.3|94677.3|94641.2|41
1649409380000|2022-04-08 09:16:20|94677.8|94652.8|94681.3|94656.3|94681.9|94656.9|94676.3|94651.3|44
1649409390000|2022-04-08 09:16:30|94681.8|94656.8|94676.1|94651.1|94693.1|94663.1|94675.8|94640.6|58
1649409400000|2022-04-08 09:16:40|94675.6|94650.6|94676.4|94651.4|94677.6|94652.6|94674.8|94649.8|49
1649409410000|2022-04-08 09:16:50|94676|94651|94679.4|94654.4|94681.2|94656.2|94674.6|94649.6|41
1649409420000|2022-04-08 09:17:00|94679|94654|94679.8|94654.8|94680.1|94655.1|94676.6|94651.6|34
1649409430000|2022-04-08 09:17:10|94679.6|94654.6|94680.2|94655.2|94680.4|94655.4|94676.7|94651.7|45
1649409440000|2022-04-08 09:17:20|94678.5|94653.5|94680.5|94655.5|94683.3|94658.3|94675.4|94650.4|49
1649409450000|2022-04-08 09:17:30|94680.6|94655.6|94678.1|94653.1|94681.1|94656.1|94678.1|94653.1|27
1649409460000|2022-04-08 09:17:40|94678.2|94653.2|94676.4|94651.4|94680.1|94655.1|94676.4|94651.4|44
1649409470000|2022-04-08 09:17:50|94676.6|94651.6|94673.7|94648.7|94678.4|94653.4|94672.8|94647.8|51
1649409480000|2022-04-08 09:18:00|94674.8|94649.8|94673.5|94648.5|94675.1|94650.1|94671.4|94646.4|47
1649409490000|2022-04-08 09:18:10|94673.2|94648.2|94674.9|94649.9|94676.8|94651.8|94670.9|94645.9|39
1649409500000|2022-04-08 09:18:20|94675.9|94650.9|94685.8|94660.8|94690.3|94665.3|94675.5|94650.5|42
1649409510000|2022-04-08 09:18:30|94686.2|94661.2|94679|94654|94687.6|94662.6|94675.9|94650.9|44
1649409520000|2022-04-08 09:18:40|94679.5|94654.5|94674.7|94649.7|94679.5|94654.5|94670.6|94645.6|55
1649409530000|2022-04-08 09:18:50|94674.8|94649.8|94680.2|94655.2|94681.7|94656.7|94671.7|94646.7|53
1649409540000|2022-04-08 09:19:00|94680.3|94655.3|94674.9|94649.9|94683.8|94658.8|94674.9|94649.9|50
1649409550000|2022-04-08 09:19:10|94675|94650|94674.6|94649.6|94681.4|94656.4|94674.6|94649.6|43
1649409560000|2022-04-08 09:19:20|94674.4|94649.4|94668.6|94643.6|94674.9|94649.9|94668.1|94643.1|40
1649409570000|2022-04-08 09:19:30|94668.2|94643.2|94654.6|94629.6|94669.5|94644.5|94652.6|94627.6|54
1649409580000|2022-04-08 09:19:40|94655.4|94630.4|94653.9|94628.9|94657.6|94632.6|94652.7|94627.7|46
1649409590000|2022-04-08 09:19:50|94653.8|94628.8|94655.8|94630.8|94659.2|94634.2|94653.6|94628.6|59
1649409600000|2022-04-08 09:20:00|94655.7|94630.7|94653.3|94628.3|94666|94630.7|94650.9|94615.6|44
1649409610000|2022-04-08 09:20:10|94653.2|94628.2|94655.6|94630.6|94671.1|94632.3|94653.2|94619.9|50
1649409620000|2022-04-08 09:20:20|94655.8|94630.8|94659.5|94634.5|94660.5|94635.5|94650.4|94625.4|55
1649409630000|2022-04-08 09:20:30|94659.4|94634.4|94634.2|94609.2|94662.3|94637.3|94628|94603|53
1649409640000|2022-04-08 09:20:40|94631.5|94606.5|94645.2|94620.2|94645.2|94620.2|94631.5|94606.5|66
1649409650000|2022-04-08 09:20:50|94644.4|94619.4|94639.6|94614.6|94646.7|94621.7|94634.3|94609.3|53
1649409660000|2022-04-08 09:21:00|94639.7|94614.7|94644.5|94594.5|94645.5|94614.7|94629.3|94593.3|31
1649409670000|2022-04-08 09:21:10|94644.3|94594.3|94616.1|94591.1|94644.9|94602.9|94616.1|94585.5|53
1649409680000|2022-04-08 09:21:20|94617.3|94592.3|94613.1|94588.1|94618.9|94593.9|94613.1|94588.1|50
1649409690000|2022-04-08 09:21:30|94613|94588|94614.5|94589.5|94615.8|94590.8|94610.9|94585.9|39
1649409700000|2022-04-08 09:21:40|94614.3|94589.3|94613.7|94588.7|94614.4|94589.4|94611.3|94586.3|24
1649409710000|2022-04-08 09:21:50|94610.4|94585.4|94619.3|94594.3|94620.7|94595.7|94605.4|94580.4|46
1649409720000|2022-04-08 09:22:00|94619.4|94594.4|94615.1|94590.1|94619.8|94594.8|94614|94589|46
1649409730000|2022-04-08 09:22:10|94615.7|94590.7|94629.5|94604.5|94632.8|94607.8|94614.3|94589.3|51
1649409740000|2022-04-08 09:22:20|94629.6|94604.6|94634|94609|94642.2|94610.2|94625.1|94591.3|55
1649409750000|2022-04-08 09:22:30|94635.4|94610.4|94629.4|94604.4|94636.5|94611.5|94628.1|94603.1|54
1649409760000|2022-04-08 09:22:40|94629|94604|94618.3|94593.3|94629|94604|94615.5|94590.5|61
1649409770000|2022-04-08 09:22:50|94618.6|94593.6|94614.6|94589.6|94631.4|94593.6|94613.9|94580.3|53
1649409780000|2022-04-08 09:23:00|94615|94590|94618.1|94593.1|94619.3|94594.3|94613|94588|52
1649409790000|2022-04-08 09:23:10|94618.5|94593.5|94614.2|94589.2|94619.8|94594.8|94614|94589|49
1649409800000|2022-04-08 09:23:20|94614.8|94589.8|94614.6|94589.6|94629.3|94593.7|94614.1|94577.4|55
1649409810000|2022-04-08 09:23:30|94615.2|94590.2|94615.5|94590.5|94618.8|94593.8|94614|94589|48
1649409820000|2022-04-08 09:23:40|94615.9|94590.9|94617.8|94592.8|94623|94598|94613.8|94588.8|62
1649409830000|2022-04-08 09:23:50|94617.6|94592.6|94618.5|94593.5|94619.8|94594.8|94616.8|94591.8|46
1649409840000|2022-04-08 09:24:00|94618.8|94593.8|94621.2|94596.2|94621.4|94596.4|94618.1|94593.1|44
1649409850000|2022-04-08 09:24:10|94622.1|94597.1|94595.5|94545.5|94624.2|94599.2|94584.5|94540.1|63
1649409860000|2022-04-08 09:24:20|94595.7|94545.7|94591.9|94541.9|94596.8|94557|94578.9|94541.8|58
1649409870000|2022-04-08 09:24:30|94593.9|94543.9|94593.7|94568.7|94605|94568.7|94578.7|94541.8|64
1649409880000|2022-04-08 09:24:40|94593.3|94568.3|94609.7|94559.7|94612.4|94572.6|94588.9|94553.1|58
1649409890000|2022-04-08 09:24:50|94609.6|94559.6|94591.6|94541.6|94610|94569.8|94576.2|94541|62
1649409900000|2022-04-08 09:25:00|94592.7|94542.7|94573.4|94548.4|94596.6|94562.3|94573|94533.2|59
1649409910000|2022-04-08 09:25:10|94573.1|94548.1|94582.5|94532.5|94591.8|94554.2|94568.1|94532.5|54
1649409920000|2022-04-08 09:25:20|94582.8|94532.8|94584.6|94534.6|94585|94535|94582|94532|40
1649409930000|2022-04-08 09:25:30|94584|94534|94584|94534|94585.9|94548.1|94569.6|94532.2|45
1649409940000|2022-04-08 09:25:40|94582.6|94532.6|94583.8|94533.8|94584.4|94534.4|94582.3|94532.3|32
1649409950000|2022-04-08 09:25:50|94581.9|94531.9|94592|94542|94592.4|94555.3|94573.8|94531.5|44
1649409960000|2022-04-08 09:26:00|94575.3|94550.3|94580.9|94555.9|94581|94556|94575.2|94550.2|43
1649409970000|2022-04-08 09:26:10|94580.5|94555.5|94581.2|94556.2|94596.7|94557.9|94579.5|94544.8|55
1649409980000|2022-04-08 09:26:20|94580.9|94555.9|94586.3|94536.3|94586.8|94556.7|94570.8|94534.6|49
1649409990000|2022-04-08 09:26:30|94586.5|94536.5|94575.7|94550.7|94587.1|94550.7|94575.1|94535.2|25
1649410000000|2022-04-08 09:26:40|94576.1|94551.1|94572.1|94547.1|94577.4|94552.4|94571.2|94546.2|38
1649410010000|2022-04-08 09:26:50|94571.7|94546.7|94570.6|94545.6|94573.2|94548.2|94569.9|94544.9|39
1649410020000|2022-04-08 09:27:00|94570.7|94545.7|94570.4|94545.4|94573.9|94548.9|94567.3|94542.3|48
1649410030000|2022-04-08 09:27:10|94571.8|94546.8|94574.3|94549.3|94574.3|94549.3|94570.4|94545.4|24
1649410040000|2022-04-08 09:27:20|94575.1|94550.1|94574.4|94549.4|94579.3|94554.3|94572.5|94547.5|43
1649410050000|2022-04-08 09:27:30|94574.3|94549.3|94562.8|94537.8|94575.5|94549.8|94562.2|94525.5|39
1649410060000|2022-04-08 09:27:40|94561.8|94536.8|94583|94558|94583.2|94558.2|94561.2|94536.2|58
1649410070000|2022-04-08 09:27:50|94581.9|94556.9|94602.8|94577.8|94615.5|94578.5|94581.9|94546.9|67
1649410080000|2022-04-08 09:28:00|94600.4|94575.4|94610.1|94560.1|94611.9|94576.9|94597.8|94558.4|49
1649410090000|2022-04-08 09:28:10|94609.8|94559.8|94605.5|94555.5|94610|94560|94604.9|94554.9|44
1649410100000|2022-04-08 09:28:20|94606|94556|94584.8|94559.8|94606.2|94568.7|94584.8|94556|35
1649410110000|2022-04-08 09:28:30|94583.8|94558.8|94584.3|94559.3|94597.4|94560.4|94583|94545.8|39
1649410120000|2022-04-08 09:28:40|94584.5|94559.5|94571.6|94546.6|94585.2|94560.2|94564.6|94539.6|62
1649410130000|2022-04-08 09:28:50|94571.7|94546.7|94564.7|94539.7|94571.7|94546.7|94563.2|94538.2|40
1649410140000|2022-04-08 09:29:00|94564.5|94539.5|94570.2|94545.2|94570.7|94545.7|94564.3|94539.3|52
1649410150000|2022-04-08 09:29:10|94570.4|94545.4|94576.8|94551.8|94577.2|94552.2|94570|94545|63
1649410160000|2022-04-08 09:29:20|94578.4|94553.4|94582.9|94557.9|94583.3|94558.3|94577.4|94552.4|48
1649410170000|2022-04-08 09:29:30|94583|94558|94584.6|94559.6|94586.5|94561.5|94580.4|94555.4|53
1649410180000|2022-04-08 09:29:40|94584.4|94559.4|94603|94578|94608.7|94578|94583.6|94557.8|49
1649410190000|2022-04-08 09:29:50|94602.6|94577.6|94599.8|94574.8|94607.7|94582.7|94598|94573|60
1649410200000|2022-04-08 09:30:00|94599.2|94574.2|94602.8|94577.8|94608.2|94583.2|94598.3|94573.3|51
1649410210000|2022-04-08 09:30:10|94603|94578|94607.8|94582.8|94608.8|94583.8|94597.1|94572.1|56
1649410220000|2022-04-08 09:30:20|94606.9|94581.9|94611.1|94586.1|94611.4|94586.4|94606.2|94581.2|45
1649410230000|2022-04-08 09:30:30|94611.8|94586.8|94614.2|94589.2|94614.8|94589.8|94611.4|94586.4|22
1649410240000|2022-04-08 09:30:40|94614.5|94589.5|94621|94596|94623.5|94598.5|94614.5|94589.5|50
1649410250000|2022-04-08 09:30:50|94620.9|94595.9|94618.7|94593.7|94620.9|94595.9|94616.4|94591.4|46
1649410260000|2022-04-08 09:31:00|94619|94594|94621|94596|94621.6|94596.6|94618|94593|44
1649410270000|2022-04-08 09:31:10|94620.1|94595.1|94614.2|94589.2|94620.5|94595.5|94612.7|94587.7|47
1649410280000|2022-04-08 09:31:20|94614.3|94589.3|94612.3|94587.3|94617|94592|94611.1|94586.1|26
1649410290000|2022-04-08 09:31:30|94617.1|94592.1|94614|94589|94617.2|94592.2|94613.4|94588.4|29
1649410300000|2022-04-08 09:31:40|94614.2|94589.2|94624.7|94599.7|94625.3|94600.3|94613.6|94588.6|52
1649410310000|2022-04-08 09:31:50|94625.6|94600.6|94624.9|94599.9|94627.2|94602.2|94623.7|94598.7|50
1649410320000|2022-04-08 09:32:00|94625.2|94600.2|94625.9|94600.9|94629.2|94604.2|94625.2|94600.2|48
1649410330000|2022-04-08 09:32:10|94625.7|94600.7|94629.8|94604.8|94629.8|94604.8|94623.1|94598.1|61
1649410340000|2022-04-08 09:32:20|94629.2|94604.2|94626.3|94601.3|94630|94605|94625.6|94600.6|41
1649410350000|2022-04-08 09:32:30|94625.8|94600.8|94627.9|94602.9|94630|94605|94625.4|94600.4|31
1649410360000|2022-04-08 09:32:40|94627.8|94602.8|94632|94607|94632.1|94607.1|94627.1|94602.1|34
1649410370000|2022-04-08 09:32:50|94632.3|94607.3|94631.7|94606.7|94632.3|94607.3|94629.7|94604.7|32
1649410380000|2022-04-08 09:33:00|94631.4|94606.4|94636|94611|94636.5|94611.5|94630.3|94605.3|47
1649410390000|2022-04-08 09:33:10|94636.1|94611.1|94649.9|94624.9|94650.4|94625.4|94636.1|94611.1|57
1649410400000|2022-04-08 09:33:20|94650.5|94625.5|94652.5|94627.5|94652.6|94627.6|94646.6|94621.6|51
1649410410000|2022-04-08 09:33:30|94652.8|94627.8|94654.9|94629.9|94655.4|94630.4|94652.4|94627.4|37
1649410420000|2022-04-08 09:33:40|94654.2|94629.2|94657.3|94632.3|94658.8|94633.8|94654.2|94629.2|42
1649410430000|2022-04-08 09:33:50|94657.5|94632.5|94670|94645|94671.2|94646.2|94657.5|94632.5|53
1649410440000|2022-04-08 09:34:00|94669.9|94644.9|94672.8|94647.8|94673.4|94648.4|94669.9|94644.9|49
1649410450000|2022-04-08 09:34:10|94672.5|94647.5|94671.7|94646.7|94673.7|94648.7|94671.5|94646.5|29
1649410460000|2022-04-08 09:34:20|94671.9|94646.9|94669.7|94644.7|94673.3|94648.3|94669.4|94644.4|36
1649410470000|2022-04-08 09:34:30|94669.9|94644.9|94678.3|94653.3|94679.8|94654.8|94669.4|94644.4|53
1649410480000|2022-04-08 09:34:40|94680.4|94655.4|94682|94657|94694.8|94663.8|94680.4|94644.8|56
1649410490000|2022-04-08 09:34:50|94682.1|94657.1|94681.8|94656.8|94696|94658.4|94677.3|94639.7|44
1649410500000|2022-04-08 09:35:00|94681.9|94656.9|94678.4|94653.4|94682.6|94657.6|94678.4|94653.4|41
1649410510000|2022-04-08 09:35:10|94677.4|94652.4|94676.7|94651.7|94692.9|94656.8|94669.7|94642.9|56
1649410520000|2022-04-08 09:35:20|94676.9|94651.9|94673.6|94648.6|94684.1|94653.3|94669.2|94632.3|49
1649410530000|2022-04-08 09:35:30|94673.5|94648.5|94674.7|94649.7|94675.2|94650.2|94672.5|94647.5|44
1649410540000|2022-04-08 09:35:40|94674.8|94649.8|94678.8|94653.8|94679.6|94654.6|94674.8|94649.8|27
1649410550000|2022-04-08 09:35:50|94678.2|94653.2|94675.4|94650.4|94678.2|94653.2|94675.1|94650.1|19
1649410560000|2022-04-08 09:36:00|94675.3|94650.3|94677.6|94652.6|94679.5|94654.5|94673.9|94648.9|46
1649410570000|2022-04-08 09:36:10|94677.7|94652.7|94688|94663|94688|94663|94677.5|94652.5|40
1649410580000|2022-04-08 09:36:20|94690.2|94665.2|94700.6|94675.6|94700.8|94675.8|94690.2|94665.2|65
1649410590000|2022-04-08 09:36:30|94701|94676|94716.7|94691.7|94725.4|94700.4|94697.4|94672.4|64
1649410600000|2022-04-08 09:36:40|94717.3|94692.3|94730.4|94705.4|94733.3|94708.3|94712.9|94687.9|59
1649410610000|2022-04-08 09:36:50|94732.1|94707.1|94741.5|94716.5|94752.8|94718.4|94729.8|94700.7|55
1649410620000|2022-04-08 09:37:00|94741.7|94716.7|94732.7|94707.7|94741.7|94716.7|94731.9|94706.9|52
1649410630000|2022-04-08 09:37:10|94732.6|94707.6|94724.5|94699.5|94732.6|94707.6|94720.3|94695.3|61
1649410640000|2022-04-08 09:37:20|94724.3|94699.3|94722.1|94697.1|94729.8|94704.8|94721.8|94696.8|47
1649410650000|2022-04-08 09:37:30|94721.5|94696.5|94715.4|94690.4|94731.1|94696.5|94711.9|94678.6|58
1649410660000|2022-04-08 09:37:40|94715.5|94690.5|94717.1|94692.1|94718.2|94693.2|94713.8|94688.8|50
1649410670000|2022-04-08 09:37:50|94717.2|94692.2|94715.2|94690.2|94720.5|94695.5|94715.2|94690.2|49
1649410680000|2022-04-08 09:38:00|94715.1|94690.1|94713|94688|94717.6|94692.6|94711.9|94686.9|35
1649410690000|2022-04-08 09:38:10|94714.7|94689.7|94709.1|94684.1|94714.9|94689.9|94707.3|94682.3|50
1649410700000|2022-04-08 09:38:20|94708.2|94683.2|94711|94686|94711.5|94686.5|94706.9|94681.9|59
1649410710000|2022-04-08 09:38:30|94710.9|94685.9|94711.3|94686.3|94712.5|94687.5|94709.3|94684.3|48
1649410720000|2022-04-08 09:38:40|94711.1|94686.1|94708.4|94683.4|94711.9|94686.9|94704.2|94679.2|53
1649410730000|2022-04-08 09:38:50|94705.1|94680.1|94708.6|94683.6|94710.1|94685.1|94704.4|94679.4|47
1649410740000|2022-04-08 09:39:00|94708.2|94683.2|94712|94687|94717.7|94692.7|94704|94679|51
1649410750000|2022-04-08 09:39:10|94710.9|94685.9|94718.6|94693.6|94719.9|94694.9|94710.4|94685.4|36
1649410760000|2022-04-08 09:39:20|94719.1|94694.1|94727|94702|94727.7|94702.7|94719.1|94694.1|55
1649410770000|2022-04-08 09:39:30|94727.3|94702.3|94734.8|94709.8|94735.6|94710.6|94727.2|94702.2|43
1649410780000|2022-04-08 09:39:40|94735|94710|94741.4|94716.4|94744.2|94719.2|94733.3|94708.3|44
1649410790000|2022-04-08 09:39:50|94741.6|94716.6|94740.9|94715.9|94742.8|94717.8|94740.9|94715.9|29
1649410800000|2022-04-08 09:40:00|94740.6|94715.6|94736.9|94711.9|94741.1|94716.1|94735|94710|42
1649410810000|2022-04-08 09:40:10|94736.6|94711.6|94750.7|94700.7|94751.5|94715.4|94736.1|94700|31
1649410820000|2022-04-08 09:40:20|94750.5|94700.5|94741|94716|94756.9|94718|94737.5|94699.2|45
1649410830000|2022-04-08 09:40:30|94740.7|94715.7|94744|94719|94755.6|94720.4|94740.1|94701.1|49
1649410840000|2022-04-08 09:40:40|94744.2|94719.2|94738.5|94713.5|94744.3|94719.3|94738.2|94713.2|43
1649410850000|2022-04-08 09:40:50|94738.7|94713.7|94741.1|94716.1|94753.9|94716.1|94737.2|94703.5|26
1649410860000|2022-04-08 09:41:00|94741.4|94716.4|94744.1|94719.1|94744.7|94719.7|94736.7|94711.7|36
1649410870000|2022-04-08 09:41:10|94744.3|94719.3|94753.6|94728.6|94765.7|94731.4|94743.6|94714.2|45
1649410880000|2022-04-08 09:41:20|94753.7|94728.7|94758|94733|94760.3|94735.3|94753.7|94728.7|36
1649410890000|2022-04-08 09:41:30|94758.3|94733.3|94751.7|94726.7|94759.6|94734.6|94749.8|94724.8|33
1649410900000|2022-04-08 09:41:40|94751.5|94726.5|94746.5|94721.5|94752.7|94727.7|94745.8|94720.8|42
1649410910000|2022-04-08 09:41:50|94746.3|94721.3|94750.3|94725.3|94752.2|94727.2|94746.3|94721.3|34
1649410920000|2022-04-08 09:42:00|94750.6|94725.6|94755|94730|94756.9|94731.9|94749.8|94724.8|41
1649410930000|2022-04-08 09:42:10|94754.9|94729.9|94755.6|94730.6|94758.7|94733.7|94754.8|94729.8|41
1649410940000|2022-04-08 09:42:20|94755.4|94730.4|94769.7|94719.7|94770.5|94730.5|94754.2|94717.7|14
1649410950000|2022-04-08 09:42:30|94770.1|94720.1|94761.3|94736.3|94770.1|94736.9|94757.2|94718.5|22
1649410960000|2022-04-08 09:42:40|94761.1|94736.1|94766|94741|94779.5|94742.2|94760.2|94729.5|43
1649410970000|2022-04-08 09:42:50|94766.3|94741.3|94799.4|94749.4|94799.8|94755.8|94766.3|94733.8|59
1649410980000|2022-04-08 09:43:00|94798|94748|94803.8|94753.8|94804.7|94754.7|94796|94746|36
1649410990000|2022-04-08 09:43:10|94802.5|94752.5|94805.7|94755.7|94806.5|94756.5|94799.8|94749.8|35
1649411000000|2022-04-08 09:43:20|94805.3|94755.3|94815.9|94765.9|94815.9|94765.9|94804.5|94754.5|40
1649411010000|2022-04-08 09:43:30|94815.6|94765.6|94816.6|94766.6|94818|94768|94812.1|94762.1|27
1649411020000|2022-04-08 09:43:40|94816.1|94766.1|94817.5|94767.5|94817.5|94767.5|94815.1|94765.1|19
1649411030000|2022-04-08 09:43:50|94817.4|94767.4|94816.8|94766.8|94819.1|94769.1|94810.8|94760.8|45
1649411040000|2022-04-08 09:44:00|94817.1|94767.1|94813.5|94763.5|94817.7|94767.7|94809.1|94759.1|41
1649411050000|2022-04-08 09:44:10|94813.6|94763.6|94792.3|94767.3|94813.9|94769.1|94790.8|94757.2|37
1649411060000|2022-04-08 09:44:20|94792.1|94767.1|94788.8|94763.8|94805.8|94769.4|94787.6|94755.3|48
1649411070000|2022-04-08 09:44:30|94789|94764|94791.7|94766.7|94792.2|94767.2|94787.1|94762.1|42
1649411080000|2022-04-08 09:44:40|94791.5|94766.5|94787.2|94762.2|94804|94769.2|94786.2|94753.3|44
1649411090000|2022-04-08 09:44:50|94787.4|94762.4|94767.4|94742.4|94787.4|94762.4|94765.8|94740.8|59
1649411100000|2022-04-08 09:45:00|94765.9|94740.9|94764.5|94739.5|94767.9|94742.9|94762.2|94737.2|50
1649411110000|2022-04-08 09:45:10|94763.1|94738.1|94718.4|94693.4|94764.3|94739.3|94716.3|94681|64
1649411120000|2022-04-08 09:45:20|94717.7|94692.7|94718.2|94693.2|94721.2|94696.2|94717.5|94692.5|19
1649411130000|2022-04-08 09:45:30|94718.4|94693.4|94723.3|94698.3|94724.3|94699.3|94716.2|94691.2|37
1649411140000|2022-04-08 09:45:40|94722.8|94697.8|94719.8|94694.8|94722.8|94697.8|94716|94691|41
1649411150000|2022-04-08 09:45:50|94721.5|94696.5|94719.4|94694.4|94736.4|94698.9|94718.5|94682.2|22
1649411160000|2022-04-08 09:46:00|94720.4|94695.4|94763.2|94738.2|94778|94746.1|94718.7|94693.7|47
1649411170000|2022-04-08 09:46:10|94764|94739|94767.4|94742.4|94797|94759.5|94757.7|94722.4|58
1649411180000|2022-04-08 09:46:20|94766.4|94741.4|94763.2|94738.2|94769.1|94744.1|94761.4|94736.4|44
1649411190000|2022-04-08 09:46:30|94762.8|94737.8|94763.3|94738.3|94765.5|94740.5|94761.9|94736.9|35
1649411200000|2022-04-08 09:46:40|94762.7|94737.7|94764.6|94739.6|94765.7|94740.7|94762.7|94737.7|26
1649411210000|2022-04-08 09:46:50|94764.3|94739.3|94769.8|94744.8|94782.6|94747|94763.4|94730.2|34
1649411220000|2022-04-08 09:47:00|94769.3|94744.3|94787|94737|94790.7|94753.7|94739.8|94703.6|54
1649411230000|2022-04-08 09:47:10|94787.2|94737.2|94778.4|94753.4|94797.1|94765.6|94778.4|94737.2|44
1649411240000|2022-04-08 09:47:20|94775.4|94750.4|94778.8|94728.8|94788.2|94763.2|94769.2|94726.5|64
1649411250000|2022-04-08 09:47:30|94777.7|94727.7|94762.4|94737.4|94778.3|94737.4|94762.4|94722.6|33
1649411260000|2022-04-08 09:47:40|94762|94737|94752.9|94727.9|94772.6|94739.3|94751|94710.3|48
1649411270000|2022-04-08 09:47:50|94752.8|94727.8|94766.5|94716.5|94770.3|94735.8|94749.5|94715.5|51
1649411280000|2022-04-08 09:48:00|94767.8|94717.8|94754.3|94729.3|94770.3|94733|94752.1|94717.8|56
1649411290000|2022-04-08 09:48:10|94754.6|94729.6|94740.8|94715.8|94758.2|94733.2|94733.8|94704.4|53
1649411300000|2022-04-08 09:48:20|94740.1|94715.1|94736.6|94711.6|94753.2|94726|94726.7|94698.2|65
1649411310000|2022-04-08 09:48:30|94737.1|94712.1|94735.8|94710.8|94739|94714|94733.3|94708.3|38
1649411320000|2022-04-08 09:48:40|94735.6|94710.6|94750.9|94700.9|94751|94714.2|94734.7|94698.7|21
1649411330000|2022-04-08 09:48:50|94746.6|94696.6|94737|94712|94746.7|94712.3|94731.4|94696.6|19
1649411340000|2022-04-08 09:49:00|94737.6|94712.6|94748.8|94698.8|94750|94712.6|94727.8|94695.8|31
1649411350000|2022-04-08 09:49:10|94748.5|94698.5|94740.5|94715.5|94755.6|94718.3|94738.9|94698.5|52
1649411360000|2022-04-08 09:49:20|94741.5|94716.5|94761.4|94711.4|94761.4|94724.8|94741.5|94704.9|56
1649411370000|2022-04-08 09:49:30|94760.8|94710.8|94743.5|94718.5|94763.4|94726.7|94740.1|94710.7|40
1649411380000|2022-04-08 09:49:40|94741.3|94716.3|94744.1|94719.1|94744.7|94719.7|94739.5|94714.5|37
1649411390000|2022-04-08 09:49:50|94742.8|94717.8|94774.8|94724.8|94774.8|94736.9|94742.8|94704.6|37
1649411400000|2022-04-08 09:50:00|94775.8|94725.8|94774.6|94724.6|94775.8|94737.3|94760.2|94719.7|47
1649411410000|2022-04-08 09:50:10|94774.3|94724.3|94773.2|94723.2|94774.8|94736.5|94756.9|94718.9|44
1649411420000|2022-04-08 09:50:20|94761|94736|94767.4|94742.4|94776.6|94742.6|94755|94723.7|45
1649411430000|2022-04-08 09:50:30|94767.2|94742.2|94764.4|94739.4|94783.2|94744.4|94763.1|94725|35
1649411440000|2022-04-08 09:50:40|94763.2|94738.2|94776.3|94726.3|94782.8|94743|94761.6|94724.4|59
1649411450000|2022-04-08 09:50:50|94776.2|94726.2|94777.6|94727.6|94779.2|94729.2|94776.2|94726.2|32
1649411460000|2022-04-08 09:51:00|94774|94724|94784.4|94734.4|94784.9|94750.4|94756.8|94719.5|46
1649411470000|2022-04-08 09:51:10|94784.6|94734.6|94789.7|94739.7|94791.5|94750.6|94775.6|94734.6|47
1649411480000|2022-04-08 09:51:20|94789.8|94739.8|94790.6|94740.6|94792.7|94742.7|94788.2|94738.2|24
1649411490000|2022-04-08 09:51:30|94790.7|94740.7|94789|94739|94792.4|94753.3|94777|94738|30
1649411500000|2022-04-08 09:51:40|94788.9|94738.9|94788.9|94738.9|94789.2|94739.2|94788.3|94738.3|23
1649411510000|2022-04-08 09:51:50|94791.1|94741.1|94809.6|94759.6|94810.2|94776.5|94783.5|94738.1|51
1649411520000|2022-04-08 09:52:00|94809.1|94759.1|94802.4|94777.4|94816.7|94777.4|94792.7|94754.5|51
1649411530000|2022-04-08 09:52:10|94802.3|94777.3|94795.8|94770.8|94815.1|94777.4|94795.6|94755.3|41
1649411540000|2022-04-08 09:52:20|94795.7|94770.7|94801.3|94776.3|94811|94778.4|94789.1|94750.4|49
1649411550000|2022-04-08 09:52:30|94801.6|94776.6|94798.4|94773.4|94803.4|94778.4|94798.4|94773.4|39
1649411560000|2022-04-08 09:52:40|94798.9|94773.9|94802.6|94777.6|94803.4|94778.4|94798.4|94773.4|40
1649411570000|2022-04-08 09:52:50|94801.9|94776.9|94816.8|94791.8|94821|94796|94801.3|94776.3|51
1649411580000|2022-04-08 09:53:00|94816.9|94791.9|94813.7|94788.7|94817.2|94792.2|94812.9|94787.9|38
1649411590000|2022-04-08 09:53:10|94814.2|94789.2|94809.6|94784.6|94814.4|94789.4|94809.6|94784.6|32
1649411600000|2022-04-08 09:53:20|94809.9|94784.9|94813.5|94788.5|94814.4|94789.4|94806.7|94781.7|51
1649411610000|2022-04-08 09:53:30|94813.4|94788.4|94813.3|94788.3|94813.5|94788.5|94811.2|94786.2|49
1649411620000|2022-04-08 09:53:40|94813.2|94788.2|94807|94782|94813.3|94788.3|94803.2|94778.2|52
1649411630000|2022-04-08 09:53:50|94807.6|94782.6|94806.8|94781.8|94809.5|94784.5|94804.7|94779.7|47
1649411640000|2022-04-08 09:54:00|94805.9|94780.9|94809.5|94784.5|94809.7|94784.7|94804.3|94779.3|41
1649411650000|2022-04-08 09:54:10|94809.1|94784.1|94801.6|94776.6|94810.7|94785.7|94799|94774|44
1649411660000|2022-04-08 09:54:20|94796.1|94771.1|94805.1|94780.1|94805.3|94780.3|94796.1|94771.1|37
1649411670000|2022-04-08 09:54:30|94805.8|94780.8|94812.1|94787.1|94812.1|94787.1|94803.2|94778.2|34
1649411680000|2022-04-08 09:54:40|94812.7|94787.7|94812.7|94787.7|94823.3|94798.3|94811.9|94786.9|46
1649411690000|2022-04-08 09:54:50|94812.1|94787.1|94809.6|94784.6|94814.1|94789.1|94808.4|94783.4|42
1649411700000|2022-04-08 09:55:00|94809|94784|94836.7|94811.7|94849.8|94811.7|94808.4|94783.4|52
1649411710000|2022-04-08 09:55:10|94837.6|94812.6|94849.1|94824.1|94861.1|94824.9|94837.6|94810.6|37
1649411720000|2022-04-08 09:55:20|94849.2|94824.2|94867.5|94817.5|94867.5|94828.7|94847.3|94817.2|43
1649411730000|2022-04-08 09:55:30|94868.2|94818.2|94852|94827|94868.2|94829.2|94848.9|94814.3|47
1649411740000|2022-04-08 09:55:40|94852.5|94827.5|94849.2|94824.2|94854.6|94829.6|94847.8|94822.8|41
1649411750000|2022-04-08 09:55:50|94848.9|94823.9|94850.8|94825.8|94851|94826|94844|94819|36
1649411760000|2022-04-08 09:56:00|94850.4|94825.4|94841.7|94816.7|94853.7|94828.4|94836.5|94801.9|42
1649411770000|2022-04-08 09:56:10|94841.8|94816.8|94842|94817|94843.1|94818.1|94837|94812|36
1649411780000|2022-04-08 09:56:20|94842.1|94817.1|94831.7|94806.7|94842.2|94817.2|94830|94805|62
1649411790000|2022-04-08 09:56:30|94832.1|94807.1|94825.7|94800.7|94833.2|94808.2|94822.6|94797.6|26
1649411800000|2022-04-08 09:56:40|94821.9|94796.9|94818.7|94793.7|94830.9|94797.5|94815.2|94778.8|64
1649411810000|2022-04-08 09:56:50|94817.1|94792.1|94829.6|94804.6|94829.7|94804.7|94817.1|94792.1|43
1649411820000|2022-04-08 09:57:00|94829.7|94804.7|94819.5|94794.5|94829.7|94804.7|94817.9|94792.9|58
1649411830000|2022-04-08 09:57:10|94818.9|94793.9|94816.7|94791.7|94819|94794|94815.4|94790.4|56
1649411840000|2022-04-08 09:57:20|94813.4|94788.4|94808.1|94783.1|94819.1|94794.1|94805|94780|58
1649411850000|2022-04-08 09:57:30|94807.2|94782.2|94776.8|94751.8|94807.4|94782.4|94776.8|94728.5|51
1649411860000|2022-04-08 09:57:40|94776.9|94751.9|94793.5|94743.5|94793.5|94753.7|94776|94742.8|38
1649411870000|2022-04-08 09:57:50|94792.9|94742.9|94815.2|94765.2|94815.2|94765.2|94780.4|94741.6|46
1649411880000|2022-04-08 09:58:00|94814.7|94764.7|94784.8|94759.8|94814.9|94764.9|94784.3|94745.3|54
1649411890000|2022-04-08 09:58:10|94784.7|94759.7|94798.4|94773.4|94813.7|94774.8|94784.2|94751.2|51
1649411900000|2022-04-08 09:58:20|94798.5|94773.5|94810.6|94760.6|94811.5|94775|94796.9|94760.6|32
1649411910000|2022-04-08 09:58:30|94810.9|94760.9|94811.7|94761.7|94812.9|94762.9|94810.9|94760.9|31
1649411920000|2022-04-08 09:58:40|94811.6|94761.6|94811.4|94761.4|94812|94762|94809.5|94759.5|37
1649411930000|2022-04-08 09:58:50|94811.5|94761.5|94817.7|94792.7|94830.6|94793|94802.2|94761.5|58
1649411940000|2022-04-08 09:59:00|94817.9|94792.9|94826.7|94776.7|94831.7|94793|94817|94776.1|41
1649411950000|2022-04-08 09:59:10|94827|94777|94818.7|94768.7|94827.2|94781.1|94804.8|94764.8|45
1649411960000|2022-04-08 09:59:20|94818.3|94768.3|94793.8|94768.8|94821.5|94783.9|94791.8|94753.7|50
1649411970000|2022-04-08 09:59:30|94793.7|94768.7|94808|94758|94808.5|94771.4|94793.5|94755.8|41
1649411980000|2022-04-08 09:59:40|94808.7|94758.7|94814.4|94764.4|94814.4|94776.6|94801.6|94758.7|46
1649411990000|2022-04-08 09:59:50|94814.1|94764.1|94807.7|94757.7|94814.6|94764.6|94806.7|94756.7|45
1649412000000|2022-04-08 10:00:00|94808.5|94758.5|94797.3|94747.3|94817.9|94767.9|94778.8|94741.3|58
1649412010000|2022-04-08 10:00:10|94797|94747|94800|94750|94800.7|94750.7|94793.6|94743.6|39
1649412020000|2022-04-08 10:00:20|94800.4|94750.4|94783.1|94758.1|94800.4|94758.1|94780.2|94741.2|51
1649412030000|2022-04-08 10:00:30|94783.2|94758.2|94793.7|94743.7|94793.7|94759.1|94779.7|94743.7|30
1649412040000|2022-04-08 10:00:40|94792.1|94742.1|94759.6|94734.6|94794.8|94744.8|94759.1|94726.1|35
1649412050000|2022-04-08 10:00:50|94760.8|94735.8|94757.9|94732.9|94763.3|94738.3|94757.9|94732.9|45
1649412060000|2022-04-08 10:01:00|94758.8|94733.8|94761.2|94736.2|94762.1|94737.1|94753.1|94728.1|45
1649412070000|2022-04-08 10:01:10|94760.8|94735.8|94741|94716|94762.5|94737.5|94740.2|94715.2|45
1649412080000|2022-04-08 10:01:20|94740.7|94715.7|94720.1|94695.1|94743.2|94718.2|94720.1|94695.1|48
1649412090000|2022-04-08 10:01:30|94721.1|94696.1|94714.9|94689.9|94722.5|94697.5|94712.8|94687.8|60
1649412100000|2022-04-08 10:01:40|94715.5|94690.5|94694.3|94669.3|94715.5|94690.5|94690.5|94665.5|56
1649412110000|2022-04-08 10:01:50|94696.3|94671.3|94701.9|94676.9|94702.3|94677.3|94696.3|94671.3|44
1649412120000|2022-04-08 10:02:00|94701.8|94676.8|94725.1|94675.1|94731.1|94686|94701.2|94668.6|58
1649412130000|2022-04-08 10:02:10|94723.5|94673.5|94708.3|94683.3|94723.5|94687.8|94708.3|94673.5|43
1649412140000|2022-04-08 10:02:20|94708.2|94683.2|94704.3|94679.3|94708.4|94683.4|94702.9|94677.9|46
1649412150000|2022-04-08 10:02:30|94704.5|94679.5|94701.4|94676.4|94706.9|94681.9|94698.2|94673.2|49
1649412160000|2022-04-08 10:02:40|94701.2|94676.2|94700|94675|94701.2|94676.2|94695.8|94670.8|42
1649412170000|2022-04-08 10:02:50|94699.2|94674.2|94689.1|94639.1|94700.8|94675.8|94674.7|94636.7|42
1649412180000|2022-04-08 10:03:00|94689.4|94639.4|94690.4|94640.4|94692.9|94656.8|94679.2|94639.3|47
1649412190000|2022-04-08 10:03:10|94690.6|94640.6|94696.5|94646.5|94698|94663.5|94677.4|94638.5|43
1649412200000|2022-04-08 10:03:20|94696|94646|94700.4|94650.4|94700.4|94650.4|94693.3|94643.3|42
1649412210000|2022-04-08 10:03:30|94700.6|94650.6|94713.7|94663.7|94715.1|94672.7|94690|94650.2|50
1649412220000|2022-04-08 10:03:40|94713.3|94663.3|94711.2|94661.2|94713.3|94663.3|94708.1|94658.1|26
1649412230000|2022-04-08 10:03:50|94711|94661|94703.3|94678.3|94716.4|94680.3|94697.1|94660.3|28
1649412240000|2022-04-08 10:04:00|94703.5|94678.5|94723.5|94673.5|94726.1|94686.8|94703.5|94672.2|39
1649412250000|2022-04-08 10:04:10|94723|94673|94724.2|94674.2|94726.1|94689.1|94711.5|94673|38
1649412260000|2022-04-08 10:04:20|94724.1|94674.1|94752.1|94702.1|94756|94706|94724.1|94674.1|56
1649412270000|2022-04-08 10:04:30|94752.4|94702.4|94739.9|94689.9|94752.4|94710.8|94730.4|94689.9|47
1649412280000|2022-04-08 10:04:40|94738.7|94688.7|94725.2|94700.2|94741.2|94701.9|94725.2|94686.2|44
1649412290000|2022-04-08 10:04:50|94725.7|94700.7|94719.5|94694.5|94731.4|94701.1|94719.1|94681|29
1649412300000|2022-04-08 10:05:00|94719.6|94694.6|94735.5|94685.5|94735.5|94699.9|94718.5|94685.5|34
1649412310000|2022-04-08 10:05:10|94737.5|94687.5|94731.7|94681.7|94737.5|94687.5|94730.7|94680.7|50
1649412320000|2022-04-08 10:05:20|94731.5|94681.5|94723|94698|94736.6|94698.5|94717.2|94681.5|42
1649412330000|2022-04-08 10:05:30|94721|94696|94724.1|94699.1|94724.9|94699.9|94721|94696|37
1649412340000|2022-04-08 10:05:40|94725.6|94700.6|94727.7|94702.7|94740.1|94703.1|94725.6|94689.9|24
1649412350000|2022-04-08 10:05:50|94727.5|94702.5|94728.1|94703.1|94728.9|94703.9|94726.9|94701.9|30
1649412360000|2022-04-08 10:06:00|94728.2|94703.2|94727.9|94702.9|94728.2|94703.2|94727.1|94702.1|19
1649412370000|2022-04-08 10:06:10|94728.1|94703.1|94727.9|94702.9|94728.4|94703.4|94727.1|94702.1|12
1649412380000|2022-04-08 10:06:20|94728|94703|94727.7|94702.7|94728|94703|94727.6|94702.6|12
1649412390000|2022-04-08 10:06:30|94727.4|94702.4|94725.6|94700.6|94734.8|94702.4|94721.3|94684.2|40
1649412400000|2022-04-08 10:06:40|94725.8|94700.8|94727.6|94702.6|94727.8|94702.8|94724.6|94699.6|41
1649412410000|2022-04-08 10:06:50|94727.5|94702.5|94735.8|94685.8|94745.8|94708.2|94724.3|94685|39
1649412420000|2022-04-08 10:07:00|94724.3|94699.3|94747.3|94697.3|94749|94699.3|94724.3|94688.6|41
1649412430000|2022-04-08 10:07:10|94747.5|94697.5|94744.9|94694.9|94747.5|94697.5|94744.5|94694.5|22
1649412440000|2022-04-08 10:07:20|94745|94695|94753|94703|94753.9|94716|94741|94694.9|48
1649412450000|2022-04-08 10:07:30|94752.9|94702.9|94735.5|94710.5|94758.8|94722.1|94735.1|94700.7|59
1649412460000|2022-04-08 10:07:40|94735.8|94710.8|94737.5|94712.5|94738.3|94713.3|94734.6|94709.6|42
1649412470000|2022-04-08 10:07:50|94737.7|94712.7|94738.3|94713.3|94740.4|94715.4|94735.2|94710.2|46
1649412480000|2022-04-08 10:08:00|94738.4|94713.4|94732.6|94707.6|94738.5|94713.5|94732|94707|50
1649412490000|2022-04-08 10:08:10|94733.4|94708.4|94730.5|94705.5|94740.1|94709.2|94726.8|94690.1|33
1649412500000|2022-04-08 10:08:20|94730.2|94705.2|94726.7|94701.7|94737.4|94705.9|94722.4|94685.6|45
1649412510000|2022-04-08 10:08:30|94726.2|94701.2|94721.4|94696.4|94726.7|94701.7|94721.4|94696.4|47
1649412520000|2022-04-08 10:08:40|94721.5|94696.5|94722.5|94697.5|94724|94699|94721.2|94696.2|45
1649412530000|2022-04-08 10:08:50|94722.3|94697.3|94723.4|94698.4|94724.2|94699.2|94720.9|94695.9|42
1649412540000|2022-04-08 10:09:00|94723.8|94698.8|94698.4|94673.4|94724.9|94699.9|94697.2|94672.2|49
1649412550000|2022-04-08 10:09:10|94697.9|94672.9|94705.2|94680.2|94717.8|94681.4|94696.6|94657.2|47
1649412560000|2022-04-08 10:09:20|94705.9|94680.9|94700.9|94675.9|94711.9|94682.7|94698.6|94661|58
1649412570000|2022-04-08 10:09:30|94701.1|94676.1|94691.3|94666.3|94701.1|94676.1|94689.2|94664.2|44
1649412580000|2022-04-08 10:09:40|94691|94666|94692.8|94667.8|94692.8|94667.8|94688.6|94663.6|22
1649412590000|2022-04-08 10:09:50|94692.6|94667.6|94691.3|94666.3|94692.8|94667.8|94689.7|94664.7|26
1649412600000|2022-04-08 10:10:00|94692|94667|94690.8|94665.8|94693|94668|94686.7|94661.7|47
1649412610000|2022-04-08 10:10:10|94690.6|94665.6|94691.1|94666.1|94692.2|94667.2|94689.6|94664.6|25
1649412620000|2022-04-08 10:10:20|94690.9|94665.9|94683.7|94658.7|94690.9|94665.9|94681|94656|50
1649412630000|2022-04-08 10:10:30|94685.9|94660.9|94687.4|94662.4|94687.7|94662.7|94684.8|94659.8|29
1649412640000|2022-04-08 10:10:40|94686.6|94661.6|94697.8|94672.8|94697.8|94672.8|94686.6|94661.6|46
1649412650000|2022-04-08 10:10:50|94697.4|94672.4|94700|94675|94700|94675|94694.2|94669.2|42
1649412660000|2022-04-08 10:11:00|94699.5|94674.5|94708.8|94683.8|94709.6|94684.6|94696.8|94671.8|38
1649412670000|2022-04-08 10:11:10|94706.2|94681.2|94714.8|94689.8|94715.3|94690.3|94705.5|94680.5|38
1649412680000|2022-04-08 10:11:20|94714.9|94689.9|94706.8|94681.8|94714.9|94689.9|94706.6|94681.6|26
1649412690000|2022-04-08 10:11:30|94706.9|94681.9|94705.9|94680.9|94706.9|94681.9|94702.8|94677.8|41
1649412700000|2022-04-08 10:11:40|94705.7|94680.7|94700.3|94675.3|94705.7|94680.7|94698|94673|42
1649412710000|2022-04-08 10:11:50|94700.4|94675.4|94697.8|94672.8|94700.6|94675.6|94694.2|94669.2|23
1649412720000|2022-04-08 10:12:00|94708.9|94658.9|94696|94671|94709.9|94672.7|94694.9|94658.9|32
1649412730000|2022-04-08 10:12:10|94695.9|94670.9|94698.5|94673.5|94699|94674|94695.7|94670.7|29
1649412740000|2022-04-08 10:12:20|94698.2|94673.2|94696.2|94671.2|94698.2|94673.2|94694.8|94669.8|28
1649412750000|2022-04-08 10:12:30|94696.5|94671.5|94705.4|94680.4|94705.8|94680.8|94696.5|94671.5|37
1649412760000|2022-04-08 10:12:40|94705.5|94680.5|94699.4|94674.4|94705.5|94680.5|94699|94674|49
1649412770000|2022-04-08 10:12:50|94699.3|94674.3|94699.7|94674.7|94699.9|94674.9|94699.2|94674.2|30
1649412780000|2022-04-08 10:13:00|94700|94675|94694|94669|94700.7|94675.7|94691.7|94666.7|48
1649412790000|2022-04-08 10:13:10|94695.2|94670.2|94693.7|94668.7|94696.5|94671.5|94692.5|94667.5|32
1649412800000|2022-04-08 10:13:20|94692.8|94667.8|94696.4|94671.4|94699.9|94674.9|94690|94665|48
1649412810000|2022-04-08 10:13:30|94696.9|94671.9|94697.3|94672.3|94698.4|94673.4|94696.2|94671.2|31
1649412820000|2022-04-08 10:13:40|94697.2|94672.2|94694.1|94669.1|94697.6|94672.6|94693.3|94668.3|30
1649412830000|2022-04-08 10:13:50|94694|94669|94705.2|94680.2|94708|94683|94694|94669|50
1649412840000|2022-04-08 10:14:00|94705.6|94680.6|94702.1|94677.1|94705.9|94680.9|94700.7|94675.7|46
1649412850000|2022-04-08 10:14:10|94701.4|94676.4|94719.6|94694.6|94719.6|94694.6|94701.4|94676.4|54
1649412860000|2022-04-08 10:14:20|94719.3|94694.3|94712.8|94687.8|94729.5|94697.4|94712.3|94678.4|49
1649412870000|2022-04-08 10:14:30|94713|94688|94713.1|94663.1|94719.1|94688.4|94700.4|94661.5|51
1649412880000|2022-04-08 10:14:40|94712.4|94662.4|94691.8|94666.8|94712.4|94673|94689.5|94654.2|49
1649412890000|2022-04-08 10:14:50|94692.1|94667.1|94700.2|94675.2|94701.1|94676.1|94692.1|94667.1|50
1649412900000|2022-04-08 10:15:00|94700.1|94675.1|94700.6|94675.6|94702.3|94677.3|94699.5|94674.5|40
1649412910000|2022-04-08 10:15:10|94700.7|94675.7|94683.6|94658.6|94701|94676|94683.6|94658.6|47
1649412920000|2022-04-08 10:15:20|94683.2|94658.2|94659.8|94609.8|94684|94659|94644.3|94607.6|73
1649412930000|2022-04-08 10:15:30|94660.7|94610.7|94660.8|94610.8|94662|94623.4|94625.8|94588.7|66
1649412940000|2022-04-08 10:15:40|94661.6|94611.6|94655.4|94605.4|94669.4|94619.4|94642|94603.5|52
1649412950000|2022-04-08 10:15:50|94656.1|94606.1|94635.2|94610.2|94662.5|94624.7|94634|94596.7|60
1649412960000|2022-04-08 10:16:00|94632.5|94607.5|94647.8|94597.8|94647.8|94607.5|94590.7|94563.9|76
1649412970000|2022-04-08 10:16:10|94650.4|94600.4|94637.5|94587.5|94657.4|94607.4|94637.5|94587.5|69
1649412980000|2022-04-08 10:16:20|94640.2|94590.2|94639.8|94589.8|94649.7|94606.5|94629.4|94589.1|66
1649412990000|2022-04-08 10:16:30|94639.7|94589.7|94650|94600|94651.3|94601.3|94639.6|94589.6|51
1649413000000|2022-04-08 10:16:40|94649.9|94599.9|94645.1|94595.1|94660.9|94616.2|94641.2|94594.7|55
1649413010000|2022-04-08 10:16:50|94645.4|94595.4|94634|94584|94645.4|94603.2|94623.1|94579.7|56
1649413020000|2022-04-08 10:17:00|94634.2|94584.2|94633.8|94583.8|94636.3|94600.7|94613.2|94575.1|60
1649413030000|2022-04-08 10:17:10|94633.5|94583.5|94643.7|94593.7|94645.1|94602.3|94625.7|94579.7|56
1649413040000|2022-04-08 10:17:20|94644.6|94594.6|94628.8|94603.8|94644.6|94607.3|94625.9|94593.9|54
1649413050000|2022-04-08 10:17:30|94628.6|94603.6|94657.7|94607.7|94664.9|94621.6|94628.1|94593.4|66
1649413060000|2022-04-08 10:17:40|94656.2|94606.2|94646.9|94621.9|94660|94621.9|94643.8|94600.8|57
1649413070000|2022-04-08 10:17:50|94646.8|94621.8|94654.7|94604.7|94655.8|94623.9|94645.4|94604.2|36
1649413080000|2022-04-08 10:18:00|94655.3|94605.3|94652.3|94602.3|94655.8|94605.8|94652.3|94602.3|39
1649413090000|2022-04-08 10:18:10|94652|94602|94655.6|94605.6|94658.1|94608.1|94651.1|94601.1|47
1649413100000|2022-04-08 10:18:20|94655.8|94605.8|94658.2|94608.2|94661.5|94625.5|94646|94604.6|47
1649413110000|2022-04-08 10:18:30|94658.4|94608.4|94652.1|94627.1|94667.1|94628.7|94646.4|94608.1|32
1649413120000|2022-04-08 10:18:40|94651.7|94626.7|94670.9|94645.9|94675.9|94647.1|94651.7|94614|62
1649413130000|2022-04-08 10:18:50|94670.8|94645.8|94677.6|94652.6|94690.4|94653.2|94668.6|94637.9|45
1649413140000|2022-04-08 10:19:00|94677.5|94652.5|94681.8|94656.8|94692.2|94657.4|94677.5|94637.3|43
1649413150000|2022-04-08 10:19:10|94682|94657|94681.1|94656.1|94691.3|94659.1|94674.5|94636.5|48
1649413160000|2022-04-08 10:19:20|94682.1|94657.1|94668.4|94643.4|94687.4|94657.1|94667.4|94637.1|43
1649413170000|2022-04-08 10:19:30|94668.1|94643.1|94667.7|94642.7|94668.7|94643.7|94662.7|94637.7|38
1649413180000|2022-04-08 10:19:40|94667.6|94642.6|94676.6|94626.6|94676.6|94642.8|94658.2|94620.2|41
1649413190000|2022-04-08 10:19:50|94675.4|94625.4|94666.9|94641.9|94680.4|94645.9|94664.5|94625.4|54
1649413200000|2022-04-08 10:20:00|94668.2|94643.2|94673.8|94648.8|94674.5|94649.5|94668.2|94643.2|45
1649413210000|2022-04-08 10:20:10|94672.4|94647.4|94670.7|94645.7|94674|94649|94670.7|94645.7|41
1649413220000|2022-04-08 10:20:20|94670.8|94645.8|94667.3|94642.3|94671.2|94646.2|94667.2|94642.2|42
1649413230000|2022-04-08 10:20:30|94667.1|94642.1|94669.7|94644.7|94674.1|94649.1|94666.7|94641.7|45
1649413240000|2022-04-08 10:20:40|94668.2|94643.2|94668.5|94643.5|94668.9|94643.9|94667|94642|37
1649413250000|2022-04-08 10:20:50|94668.4|94643.4|94664.7|94639.7|94669.2|94644.2|94664.4|94639.4|47
1649413260000|2022-04-08 10:21:00|94664.8|94639.8|94655.9|94630.9|94665|94640|94654.1|94629.1|48
1649413270000|2022-04-08 10:21:10|94656.3|94631.3|94652.7|94627.7|94660.7|94635.7|94650.3|94625.3|56
1649413280000|2022-04-08 10:21:20|94652.9|94627.9|94650.5|94625.5|94664|94630.6|94650.2|94612.1|67
1649413290000|2022-04-08 10:21:30|94648.6|94623.6|94650.2|94625.2|94662.3|94626.4|94645.7|94607.7|55
1649413300000|2022-04-08 10:21:40|94650.1|94625.1|94652.7|94627.7|94653.4|94628.4|94648.2|94623.2|47
1649413310000|2022-04-08 10:21:50|94653.1|94628.1|94653.1|94628.1|94654.4|94629.4|94651.5|94626.5|42
1649413320000|2022-04-08 10:22:00|94653|94628|94648.2|94623.2|94658.6|94633.6|94648.1|94623.1|50
1649413330000|2022-04-08 10:22:10|94648.1|94623.1|94644.8|94619.8|94652.6|94627.6|94644.8|94619.8|45
1649413340000|2022-04-08 10:22:20|94644.2|94619.2|94650.5|94625.5|94652.2|94627.2|94643.2|94618.2|58
1649413350000|2022-04-08 10:22:30|94652.2|94627.2|94647.8|94622.8|94653.2|94628.2|94644.6|94619.6|40
1649413360000|2022-04-08 10:22:40|94647.4|94622.4|94644.9|94619.9|94657.9|94624.8|94643.1|94605.2|45
1649413370000|2022-04-08 10:22:50|94644.5|94619.5|94635.2|94610.2|94651.9|94620.1|94633.8|94601.9|51
1649413380000|2022-04-08 10:23:00|94635.4|94610.4|94629.1|94604.1|94641.1|94611.8|94626.6|94590.4|66
1649413390000|2022-04-08 10:23:10|94629.8|94604.8|94631.7|94606.7|94642.3|94608.3|94628.8|94591.7|59
1649413400000|2022-04-08 10:23:20|94632.7|94607.7|94631.6|94606.6|94632.8|94607.8|94630.3|94605.3|49
1649413410000|2022-04-08 10:23:30|94631.3|94606.3|94620.2|94595.2|94631.8|94606.8|94617.8|94580.3|38
1649413420000|2022-04-08 10:23:40|94620|94595|94613.3|94588.3|94622.2|94597.2|94612.6|94587.6|62
1649413430000|2022-04-08 10:23:50|94613.5|94588.5|94617|94592|94619.8|94594.8|94612.6|94587.6|52
1649413440000|2022-04-08 10:24:00|94631.7|94581.7|94622.4|94597.4|94631.7|94601.4|94608.7|94578.5|61
1649413450000|2022-04-08 10:24:10|94622.5|94597.5|94615.5|94590.5|94623.4|94598.4|94615.4|94590.4|48
1649413460000|2022-04-08 10:24:20|94615.9|94590.9|94618.8|94593.8|94619.8|94594.8|94610.2|94585.2|59
1649413470000|2022-04-08 10:24:30|94619.3|94594.3|94628.8|94603.8|94628.8|94603.8|94618.1|94593.1|49
1649413480000|2022-04-08 10:24:40|94629.1|94604.1|94645.6|94620.6|94645.6|94620.6|94628.5|94603.5|63
1649413490000|2022-04-08 10:24:50|94645.2|94620.2|94628.6|94603.6|94648.1|94623.1|94628.6|94593|46
1649413500000|2022-04-08 10:25:00|94628.7|94603.7|94625.7|94600.7|94629.5|94604.5|94624.5|94599.5|53
1649413510000|2022-04-08 10:25:10|94625.2|94600.2|94629.5|94604.5|94629.5|94604.5|94619.8|94594.8|53
1649413520000|2022-04-08 10:25:20|94630.6|94605.6|94634|94609|94649.2|94616.4|94629.5|94599.2|57
1649413530000|2022-04-08 10:25:30|94633.4|94608.4|94630.4|94605.4|94633.7|94608.7|94627.3|94602.3|65
1649413540000|2022-04-08 10:25:40|94630.7|94605.7|94634.1|94609.1|94635.5|94610.5|94629.1|94604.1|44
1649413550000|2022-04-08 10:25:50|94633.8|94608.8|94633|94608|94635.4|94610.4|94630.5|94605.5|34
1649413560000|2022-04-08 10:26:00|94632.9|94607.9|94638.9|94613.9|94639|94614|94632.1|94607.1|34
1649413570000|2022-04-08 10:26:10|94650.8|94600.8|94647.9|94622.9|94651.4|94622.9|94640|94600.8|47
1649413580000|2022-04-08 10:26:20|94648.5|94623.5|94662.2|94637.2|94674.1|94638.2|94648.5|94611.5|54
1649413590000|2022-04-08 10:26:30|94660.5|94635.5|94675.2|94650.2|94686.2|94651.4|94660.5|94634.3|50
1649413600000|2022-04-08 10:26:40|94674.9|94649.9|94675.4|94650.4|94675.8|94650.8|94674|94649|28
1649413610000|2022-04-08 10:26:50|94675.3|94650.3|94675.5|94650.5|94677.7|94652.7|94673.9|94648.9|28
1649413620000|2022-04-08 10:27:00|94675.6|94650.6|94685.5|94635.5|94687.3|94651.1|94674.3|94634.9|38
1649413630000|2022-04-08 10:27:10|94685.4|94635.4|94685.9|94635.9|94686|94646.2|94670.5|94630.4|43
1649413640000|2022-04-08 10:27:20|94685.2|94635.2|94686.8|94636.8|94688.5|94648.9|94673.9|94635.1|29
1649413650000|2022-04-08 10:27:30|94686.7|94636.7|94686.3|94636.3|94687.1|94637.1|94686|94636|13
1649413660000|2022-04-08 10:27:40|94686.4|94636.4|94671.7|94646.7|94688.6|94650.9|94671.7|94635.1|33
1649413670000|2022-04-08 10:27:50|94671.9|94646.9|94666.9|94641.9|94690.3|94651.7|94666.9|94630.4|52
1649413680000|2022-04-08 10:28:00|94666.7|94641.7|94670.6|94645.6|94671.6|94646.6|94666.2|94641.2|26
1649413690000|2022-04-08 10:28:10|94671.1|94646.1|94669.3|94644.3|94671.1|94646.1|94667.8|94642.8|22
1649413700000|2022-04-08 10:28:20|94671.7|94646.7|94674.7|94649.7|94685.4|94653.3|94671.7|94635.4|27
1649413710000|2022-04-08 10:28:30|94675|94650|94674.6|94649.6|94675.8|94650.8|94674|94649|20
1649413720000|2022-04-08 10:28:40|94674.7|94649.7|94693.9|94643.9|94694.4|94654.2|94674.4|94639.5|44
1649413730000|2022-04-08 10:28:50|94694|94644|94716.6|94666.6|94716.6|94672.2|94693.9|94644|40
1649413740000|2022-04-08 10:29:00|94715.3|94665.3|94704.7|94654.7|94725.9|94681.7|94701.6|94654.7|57
1649413750000|2022-04-08 10:29:10|94706.4|94656.4|94693.6|94668.6|94708.2|94669.1|94693.5|94649.7|56
1649413760000|2022-04-08 10:29:20|94693.5|94668.5|94705.2|94655.2|94709.2|94668.5|94693.5|94654.3|50
1649413770000|2022-04-08 10:29:30|94705.4|94655.4|94704.1|94654.1|94705.9|94655.9|94704.1|94654.1|21
1649413780000|2022-04-08 10:29:40|94704.3|94654.3|94705.2|94655.2|94705.8|94655.8|94704.3|94654.3|25
1649413790000|2022-04-08 10:29:50|94704.9|94654.9|94704.3|94654.3|94706.1|94656.1|94703.6|94653.6|31
1649413800000|2022-04-08 10:30:00|94704.5|94654.5|94702.1|94652.1|94705.1|94655.1|94702.1|94652.1|19
1649413810000|2022-04-08 10:30:10|94694|94669|94711|94661|94711|94673.1|94692|94653|57
1649413820000|2022-04-08 10:30:20|94710.7|94660.7|94694.4|94669.4|94711.2|94671.5|94692.3|94653.7|45
1649413830000|2022-04-08 10:30:30|94695.1|94670.1|94687.9|94662.9|94699.8|94670.9|94686.6|94648.7|50
1649413840000|2022-04-08 10:30:40|94688|94663|94690.4|94665.4|94690.5|94665.5|94684|94659|53
1649413850000|2022-04-08 10:30:50|94690.1|94665.1|94692.5|94667.5|94703.3|94668.4|94688.6|94650|49
1649413860000|2022-04-08 10:31:00|94692.4|94667.4|94690.1|94665.1|94705.4|94667.4|94690|94650.7|53
1649413870000|2022-04-08 10:31:10|94690.3|94665.3|94702.8|94652.8|94703.8|94666.1|94690.2|94652.5|33
1649413880000|2022-04-08 10:31:20|94702.9|94652.9|94708.5|94658.5|94710.9|94673.5|94692.6|94650.3|46
1649413890000|2022-04-08 10:31:30|94697.5|94672.5|94688.5|94663.5|94704.5|94673.7|94688.1|94651.3|28
1649413900000|2022-04-08 10:31:40|94687.4|94662.4|94704.3|94654.3|94707.2|94663.1|94687.4|94649.8|53
1649413910000|2022-04-08 10:31:50|94703.3|94653.3|94705.6|94655.6|94707.5|94668.1|94692.6|94650.5|48
1649413920000|2022-04-08 10:32:00|94705.8|94655.8|94693.3|94668.3|94705.8|94668.6|94692.3|94654.9|24
1649413930000|2022-04-08 10:32:10|94693.4|94668.4|94686.8|94661.8|94713.3|94668.4|94686.8|94653.1|47
1649413940000|2022-04-08 10:32:20|94686.5|94661.5|94695|94645|94700.7|94661.7|94684.7|94640.3|46
1649413950000|2022-04-08 10:32:30|94695.4|94645.4|94694.9|94644.9|94698.6|94648.6|94691.5|94641.5|41
1649413960000|2022-04-08 10:32:40|94695.3|94645.3|94685.8|94660.8|94700.2|94663.9|94682.6|94645.3|47
1649413970000|2022-04-08 10:32:50|94685.9|94660.9|94685.2|94660.2|94699.3|94665.5|94685.1|94648.4|25
1649413980000|2022-04-08 10:33:00|94685.4|94660.4|94685.2|94660.2|94685.7|94660.7|94684.5|94659.5|30
1649413990000|2022-04-08 10:33:10|94684.9|94659.9|94684.1|94659.1|94686.6|94661.6|94684.1|94659.1|17
1649414000000|2022-04-08 10:33:20|94684.5|94659.5|94685.3|94660.3|94685.4|94660.4|94684.1|94659.1|20
1649414010000|2022-04-08 10:33:30|94684.9|94659.9|94685.1|94635.1|94693.9|94659.9|94683.5|94633.5|42
1649414020000|2022-04-08 10:33:40|94684.4|94634.4|94680.3|94630.3|94685.3|94635.3|94680.3|94630.3|35
1649414030000|2022-04-08 10:33:50|94680.2|94630.2|94681.6|94631.6|94684.2|94634.2|94679|94629|31
1649414040000|2022-04-08 10:34:00|94681.2|94631.2|94676.8|94626.8|94684.4|94634.4|94676.8|94626.8|38
1649414050000|2022-04-08 10:34:10|94676.5|94626.5|94675.1|94625.1|94678.3|94637.1|94659.4|94622.1|41
1649414060000|2022-04-08 10:34:20|94674.5|94624.5|94672.8|94622.8|94674.8|94624.8|94672.4|94622.4|26
1649414070000|2022-04-08 10:34:30|94672.5|94622.5|94665.8|94640.8|94676.5|94641.8|94665.5|94621.6|31
1649414080000|2022-04-08 10:34:40|94666.1|94641.1|94678.4|94628.4|94680.3|94641.1|94666.1|94626.2|36
1649414090000|2022-04-08 10:34:50|94678.3|94628.3|94676.8|94626.8|94678.6|94628.6|94676.5|94626.5|29
1649414100000|2022-04-08 10:35:00|94675.9|94625.9|94663.8|94638.8|94683.9|94644.2|94663.8|94625.7|41
1649414110000|2022-04-08 10:35:10|94673.9|94623.9|94684|94634|94685.2|94647.7|94661.4|94622.8|47
1649414120000|2022-04-08 10:35:20|94685|94635|94683|94633|94685.2|94635.2|94680.9|94630.9|33
1649414130000|2022-04-08 10:35:30|94681.4|94631.4|94682.6|94632.6|94684.2|94634.2|94681.3|94631.3|28
1649414140000|2022-04-08 10:35:40|94681.9|94631.9|94684.6|94634.6|94688.1|94638.1|94681.3|94631.3|33
1649414150000|2022-04-08 10:35:50|94684.4|94634.4|94683.4|94633.4|94685.5|94635.5|94682.1|94632.1|17
1649414160000|2022-04-08 10:36:00|94683.5|94633.5|94668.8|94643.8|94684.8|94644|94666.7|94628.9|41
1649414170000|2022-04-08 10:36:10|94668.3|94643.3|94676|94626|94681.2|94643.9|94649.6|94616.3|38
1649414180000|2022-04-08 10:36:20|94675.6|94625.6|94691.6|94641.6|94692|94653.4|94674.8|94624.8|47
1649414190000|2022-04-08 10:36:30|94691.1|94641.1|94674|94649|94692|94652.2|94671.2|94637.6|39
1649414200000|2022-04-08 10:36:40|94674.5|94649.5|94671|94646|94682.9|94651|94667.3|94629.1|36
1649414210000|2022-04-08 10:36:50|94671.5|94646.5|94656.2|94631.2|94671.5|94646.5|94651.1|94610.9|46
1649414220000|2022-04-08 10:37:00|94655.1|94630.1|94654.8|94629.8|94658.2|94633.2|94653.6|94628.6|42
1649414230000|2022-04-08 10:37:10|94655.1|94630.1|94656.4|94631.4|94656.6|94631.6|94653.9|94628.9|31
1649414240000|2022-04-08 10:37:20|94655.5|94630.5|94654.5|94629.5|94666.4|94631.1|94652.9|94616.4|34
1649414250000|2022-04-08 10:37:30|94652.9|94627.9|94650.2|94625.2|94654.4|94629.4|94650.2|94625.2|21
1649414260000|2022-04-08 10:37:40|94651.2|94626.2|94650.9|94625.9|94653.3|94628.3|94648.5|94623.5|26
1649414270000|2022-04-08 10:37:50|94650.8|94625.8|94640|94615|94653.2|94626.3|94639.8|94602.2|32
1649414280000|2022-04-08 10:38:00|94639.8|94614.8|94626.7|94601.7|94640.2|94615.2|94626.2|94601.2|58
1649414290000|2022-04-08 10:38:10|94630.3|94605.3|94624.5|94599.5|94632.9|94607.9|94624.5|94599.5|44
1649414300000|2022-04-08 10:38:20|94624.2|94599.2|94633.6|94608.6|94634.1|94609.1|94621.7|94596.7|46
1649414310000|2022-04-08 10:38:30|94635.9|94610.9|94634.7|94609.7|94638.5|94613.5|94633.1|94608.1|55
1649414320000|2022-04-08 10:38:40|94634.5|94609.5|94649.3|94599.3|94649.3|94613.2|94633.6|94595.8|48
1649414330000|2022-04-08 10:38:50|94637.1|94612.1|94633.9|94608.9|94638.4|94613.4|94633.9|94608.9|25
1649414340000|2022-04-08 10:39:00|94632.1|94607.1|94631.5|94606.5|94634.4|94609.4|94631.1|94606.1|25
1649414350000|2022-04-08 10:39:10|94632.5|94607.5|94628.2|94603.2|94633.5|94608.5|94627.6|94602.6|36
1649414360000|2022-04-08 10:39:20|94628.1|94603.1|94628.2|94603.2|94629.2|94604.2|94625.1|94600.1|45
1649414370000|2022-04-08 10:39:30|94625.7|94600.7|94628.4|94603.4|94632.2|94607.2|94623.8|94598.8|53
1649414380000|2022-04-08 10:39:40|94626.4|94601.4|94630.2|94605.2|94630.2|94605.2|94625.1|94600.1|30
1649414390000|2022-04-08 10:39:50|94630.4|94605.4|94627.2|94602.2|94632.5|94607.5|94627.1|94602.1|37
1649414400000|2022-04-08 10:40:00|94627|94602|94632.5|94607.5|94632.9|94607.9|94627|94602|39
1649414410000|2022-04-08 10:40:10|94632.2|94607.2|94634.4|94609.4|94634.5|94609.5|94631.6|94606.6|38
1649414420000|2022-04-08 10:40:20|94634.3|94609.3|94631.3|94606.3|94635.3|94610.3|94630.2|94605.2|28
1649414430000|2022-04-08 10:40:30|94631.5|94606.5|94629.6|94604.6|94631.9|94606.9|94627.1|94602.1|48
1649414440000|2022-04-08 10:40:40|94629.8|94604.8|94626|94601|94635|94610|94625.4|94600.4|50
1649414450000|2022-04-08 10:40:50|94625.2|94600.2|94625.5|94600.5|94627.1|94602.1|94625|94600|37
1649414460000|2022-04-08 10:41:00|94625.9|94600.9|94626.9|94601.9|94627.7|94602.7|94625.5|94600.5|37
1649414470000|2022-04-08 10:41:10|94626.8|94601.8|94637.7|94612.7|94637.7|94612.7|94626.6|94601.6|41
1649414480000|2022-04-08 10:41:20|94637.3|94612.3|94639.8|94614.8|94641.9|94616.9|94636.3|94611.3|46
1649414490000|2022-04-08 10:41:30|94639.5|94614.5|94650.7|94625.7|94659|94634|94635.2|94610.2|53
1649414500000|2022-04-08 10:41:40|94651.2|94626.2|94662.9|94637.9|94672.6|94642.6|94646.9|94621.9|65
1649414510000|2022-04-08 10:41:50|94663|94638|94659.2|94634.2|94669.9|94638.3|94654.3|94616.1|64
1649414520000|2022-04-08 10:42:00|94660.7|94635.7|94669.9|94619.9|94671.4|94637.3|94658.2|94619.6|39
1649414530000|2022-04-08 10:42:10|94670.9|94620.9|94671.3|94646.3|94677.2|94652.2|94663.7|94620.9|50
1649414540000|2022-04-08 10:42:20|94674.7|94649.7|94674.8|94649.8|94679.4|94654.4|94671.9|94646.9|45
1649414550000|2022-04-08 10:42:30|94678.2|94653.2|94689.9|94664.9|94699.1|94664.9|94672.6|94647.6|74
1649414560000|2022-04-08 10:42:40|94690.2|94665.2|94684.4|94659.4|94690.6|94665.6|94683.5|94658.5|41
1649414570000|2022-04-08 10:42:50|94684.3|94659.3|94653.5|94628.5|94684.5|94659.5|94653.5|94628.5|70
1649414580000|2022-04-08 10:43:00|94654.1|94629.1|94649.1|94624.1|94657.4|94632.4|94646.3|94621.3|62
1649414590000|2022-04-08 10:43:10|94650.4|94625.4|94648.3|94623.3|94651.5|94626.5|94640.4|94615.4|56
1649414600000|2022-04-08 10:43:20|94649.1|94624.1|94650.6|94625.6|94656.9|94631.9|94648.4|94623.4|42
1649414610000|2022-04-08 10:43:30|94652|94627|94654.1|94629.1|94655.5|94630.5|94651.8|94626.8|35
1649414620000|2022-04-08 10:43:40|94653.8|94628.8|94654.9|94629.9|94656.7|94631.7|94653.8|94628.8|38
1649414630000|2022-04-08 10:43:50|94655|94630|94654.5|94629.5|94655.4|94630.4|94653.7|94628.7|28
1649414640000|2022-04-08 10:44:00|94654.4|94629.4|94625.8|94600.8|94654.4|94629.4|94625.8|94600.8|59
1649414650000|2022-04-08 10:44:10|94626.2|94601.2|94618.7|94593.7|94626.8|94601.8|94618.7|94593.7|56
1649414660000|2022-04-08 10:44:20|94619.1|94594.1|94623.3|94598.3|94623.3|94598.3|94619.1|94594.1|29
1649414670000|2022-04-08 10:44:30|94624.8|94599.8|94633.8|94608.8|94640.8|94610.4|94622.4|94590.8|38
1649414680000|2022-04-08 10:44:40|94633.7|94608.7|94636.4|94611.4|94637.2|94612.2|94628.5|94603.5|58
1649414690000|2022-04-08 10:44:50|94636.1|94611.1|94638.5|94613.5|94648.1|94623.1|94635.8|94610.8|45
1649414700000|2022-04-08 10:45:00|94638|94613|94638.4|94613.4|94650.6|94614.3|94637.8|94600.6|25
1649414710000|2022-04-08 10:45:10|94638.5|94613.5|94642.4|94617.4|94643.3|94618.3|94638.3|94613.3|31
1649414720000|2022-04-08 10:45:20|94642.5|94617.5|94638.9|94613.9|94642.5|94617.5|94635.3|94610.3|48
1649414730000|2022-04-08 10:45:30|94639.5|94614.5|94651.4|94626.4|94651.4|94626.4|94638.9|94613.9|41
1649414740000|2022-04-08 10:45:40|94652.1|94627.1|94652.4|94627.4|94652.6|94627.6|94649.4|94624.4|47
1649414750000|2022-04-08 10:45:50|94652.3|94627.3|94638.9|94613.9|94652.7|94627.7|94638.5|94613.5|41
1649414760000|2022-04-08 10:46:00|94639.3|94614.3|94639.2|94614.2|94643.3|94618.3|94637.9|94612.9|46
1649414770000|2022-04-08 10:46:10|94639.6|94614.6|94634|94609|94640.2|94615.2|94632.7|94607.7|40
1649414780000|2022-04-08 10:46:20|94635.3|94610.3|94633.5|94608.5|94635.3|94610.3|94632.9|94607.9|31
1649414790000|2022-04-08 10:46:30|94632.9|94607.9|94633.3|94608.3|94633.9|94608.9|94631.8|94606.8|38
1649414800000|2022-04-08 10:46:40|94633.2|94608.2|94634.8|94609.8|94635.2|94610.2|94632.7|94607.7|23
1649414810000|2022-04-08 10:46:50|94635|94610|94637|94612|94637|94612|94631.4|94606.4|41
1649414820000|2022-04-08 10:47:00|94636.1|94611.1|94640.8|94615.8|94642.7|94617.7|94635.3|94610.3|58
1649414830000|2022-04-08 10:47:10|94640|94615|94639.1|94614.1|94643.5|94618.5|94637.5|94612.5|49
1649414840000|2022-04-08 10:47:20|94639|94614|94640.3|94615.3|94641.1|94616.1|94638.9|94613.9|28
1649414850000|2022-04-08 10:47:30|94637.6|94612.6|94635|94610|94639.9|94614.9|94631.8|94606.8|34
1649414860000|2022-04-08 10:47:40|94634.9|94609.9|94631.9|94606.9|94634.9|94609.9|94631.6|94606.6|21
1649414870000|2022-04-08 10:47:50|94631.8|94606.8|94628.8|94603.8|94632.1|94607.1|94628.8|94603.8|27
1649414880000|2022-04-08 10:48:00|94627.6|94602.6|94626.9|94601.9|94629.5|94604.5|94625.4|94600.4|32
1649414890000|2022-04-08 10:48:10|94627.3|94602.3|94625.1|94600.1|94632.8|94607.8|94623|94598|50
1649414900000|2022-04-08 10:48:20|94625.3|94600.3|94606.4|94581.4|94625.7|94600.7|94605.9|94580.9|59
1649414910000|2022-04-08 10:48:30|94606.9|94581.9|94606.8|94581.8|94610|94585|94605|94580|51
1649414920000|2022-04-08 10:48:40|94607|94582|94607.2|94582.2|94611|94586|94606.6|94581.6|47
1649414930000|2022-04-08 10:48:50|94609.8|94584.8|94609.2|94584.2|94611.2|94586.2|94606.5|94581.5|52
1649414940000|2022-04-08 10:49:00|94611.6|94586.6|94610.9|94585.9|94611.6|94586.6|94608.4|94583.4|35
1649414950000|2022-04-08 10:49:10|94609.3|94584.3|94608.9|94583.9|94611|94586|94607.9|94582.9|43
1649414960000|2022-04-08 10:49:20|94608.7|94583.7|94607.2|94582.2|94609|94584|94607.2|94582.2|32
1649414970000|2022-04-08 10:49:30|94607.3|94582.3|94605.3|94580.3|94608.6|94583.6|94604.8|94579.8|43
1649414980000|2022-04-08 10:49:40|94605.6|94580.6|94606.1|94581.1|94606.9|94581.9|94605.1|94580.1|30
1649414990000|2022-04-08 10:49:50|94606.6|94581.6|94601.8|94576.8|94607.1|94582.1|94601.8|94576.8|40
1649415000000|2022-04-08 10:50:00|94591.1|94566.1|94605.9|94580.9|94605.9|94580.9|94591.1|94566.1|67
1649415010000|2022-04-08 10:50:10|94605.2|94580.2|94602.7|94577.7|94608.2|94583.2|94597|94572|63
1649415020000|2022-04-08 10:50:20|94602.3|94577.3|94598|94573|94605.6|94580.6|94597.7|94572.7|50
1649415030000|2022-04-08 10:50:30|94600.4|94575.4|94585.9|94560.9|94600.5|94575.5|94583.9|94558.9|52
1649415040000|2022-04-08 10:50:40|94586|94561|94589.7|94564.7|94590.1|94565.1|94583.7|94558.7|38
1649415050000|2022-04-08 10:50:50|94588.9|94563.9|94587|94562|94595.3|94570.3|94585.9|94560.9|50
1649415060000|2022-04-08 10:51:00|94586.3|94561.3|94589.7|94564.7|94594.2|94569.2|94585.4|94560.4|50
1649415070000|2022-04-08 10:51:10|94589.8|94564.8|94590.2|94565.2|94590.7|94565.7|94583.6|94558.6|44
1649415080000|2022-04-08 10:51:20|94585.5|94560.5|94580|94555|94590.2|94565.2|94572.1|94547.1|48
1649415090000|2022-04-08 10:51:30|94579.3|94554.3|94587|94562|94590.6|94565.6|94577.2|94552.2|59
1649415100000|2022-04-08 10:51:40|94586.5|94561.5|94590.7|94565.7|94592|94567|94586.1|94561.1|48
1649415110000|2022-04-08 10:51:50|94592.3|94567.3|94592|94567|94595.4|94570.4|94590.4|94565.4|50
1649415120000|2022-04-08 10:52:00|94591.8|94566.8|94587.7|94562.7|94594|94569|94585.3|94560.3|48
1649415130000|2022-04-08 10:52:10|94587.1|94562.1|94584.5|94559.5|94596.2|94565.3|94576.4|94546.2|43
1649415140000|2022-04-08 10:52:20|94584.4|94559.4|94585.4|94560.4|94585.4|94560.4|94583.1|94558.1|34
1649415150000|2022-04-08 10:52:30|94585.8|94560.8|94583.2|94558.2|94588.8|94563.8|94582|94557|45
1649415160000|2022-04-08 10:52:40|94583.3|94558.3|94583|94558|94584|94559|94581|94556|50
1649415170000|2022-04-08 10:52:50|94583.1|94558.1|94577.8|94552.8|94583.4|94558.4|94577.3|94552.3|38
1649415180000|2022-04-08 10:53:00|94578.3|94553.3|94575.2|94550.2|94580.3|94555.3|94574.8|94549.8|30
1649415190000|2022-04-08 10:53:10|94575.6|94550.6|94575.4|94550.4|94576.5|94551.5|94574.9|94549.9|27
1649415200000|2022-04-08 10:53:20|94576|94551|94560.6|94535.6|94576|94551|94560.6|94535.6|33
1649415210000|2022-04-08 10:53:30|94560.5|94535.5|94574.8|94549.8|94575.9|94550.9|94560.5|94535.5|43
1649415220000|2022-04-08 10:53:40|94574.6|94549.6|94576.2|94551.2|94576.2|94551.2|94572.7|94547.7|36
1649415230000|2022-04-08 10:53:50|94574.8|94549.8|94577.5|94552.5|94577.5|94552.5|94574.7|94549.7|27
1649415240000|2022-04-08 10:54:00|94576|94551|94587.4|94562.4|94590.5|94565.5|94571.8|94546.8|40
1649415250000|2022-04-08 10:54:10|94582.8|94557.8|94573.8|94548.8|94582.8|94557.8|94573|94548|38
1649415260000|2022-04-08 10:54:20|94573.1|94548.1|94576.1|94551.1|94576.9|94551.9|94573|94548|35
1649415270000|2022-04-08 10:54:30|94576.5|94551.5|94577.3|94552.3|94578.7|94553.7|94575.4|94550.4|41
1649415280000|2022-04-08 10:54:40|94577.5|94552.5|94580|94555|94580.7|94555.7|94575.7|94550.7|35
1649415290000|2022-04-08 10:54:50|94578.7|94553.7|94587.4|94562.4|94587.4|94562.4|94574.8|94549.8|61
1649415300000|2022-04-08 10:55:00|94586.8|94561.8|94576.2|94551.2|94595.6|94570.6|94572.7|94547.7|70
1649415310000|2022-04-08 10:55:10|94576.5|94551.5|94577.5|94552.5|94577.5|94552.5|94567.5|94542.5|56
1649415320000|2022-04-08 10:55:20|94577.3|94552.3|94581.8|94556.8|94582.6|94557.6|94574.8|94549.8|41
1649415330000|2022-04-08 10:55:30|94580.6|94555.6|94583|94558|94585.5|94560.5|94580.3|94555.3|33
1649415340000|2022-04-08 10:55:40|94582.1|94557.1|94592|94567|94592.5|94567.5|94582.1|94557.1|50
1649415350000|2022-04-08 10:55:50|94591.7|94566.7|94589.5|94564.5|94593.7|94568.7|94589|94564|52
1649415360000|2022-04-08 10:56:00|94589.6|94564.6|94599.1|94574.1|94600.2|94575.2|94589.5|94564.5|61
1649415370000|2022-04-08 10:56:10|94599.8|94574.8|94599|94574|94601.4|94576.4|94595.8|94570.8|49
1649415380000|2022-04-08 10:56:20|94599.4|94574.4|94603.7|94578.7|94606.3|94581.3|94598|94573|45
1649415390000|2022-04-08 10:56:30|94603.9|94578.9|94601.1|94576.1|94608.9|94583.9|94600.8|94575.8|57
1649415400000|2022-04-08 10:56:40|94600.6|94575.6|94601.6|94576.6|94605.1|94580.1|94599.2|94574.2|59
1649415410000|2022-04-08 10:56:50|94601.7|94576.7|94602.2|94577.2|94603.2|94578.2|94600.3|94575.3|40
1649415420000|2022-04-08 10:57:00|94602.6|94577.6|94604.5|94579.5|94606.1|94581.1|94600.7|94575.7|47
1649415430000|2022-04-08 10:57:10|94603.9|94578.9|94593.6|94568.6|94607.7|94582.7|94592.8|94567.8|56
1649415440000|2022-04-08 10:57:20|94592.7|94567.7|94596.2|94571.2|94598.4|94573.4|94591.5|94566.5|41
1649415450000|2022-04-08 10:57:30|94595.5|94570.5|94592.6|94567.6|94595.5|94570.5|94590.6|94565.6|43
1649415460000|2022-04-08 10:57:40|94593.1|94568.1|94598.5|94573.5|94600.8|94575.8|94591.8|94566.8|28
1649415470000|2022-04-08 10:57:50|94598.3|94573.3|94601.2|94576.2|94602.3|94577.3|94595.8|94570.8|46
1649415480000|2022-04-08 10:58:00|94601.8|94576.8|94606.7|94581.7|94607.2|94582.2|94597.4|94572.4|62
1649415490000|2022-04-08 10:58:10|94606.5|94581.5|94605|94580|94607.5|94582.5|94603.4|94578.4|63
1649415500000|2022-04-08 10:58:20|94605.6|94580.6|94594.7|94569.7|94606.8|94581.8|94593.6|94568.6|48
1649415510000|2022-04-08 10:58:30|94594.8|94569.8|94600.7|94575.7|94600.9|94575.9|94593.5|94568.5|46
1649415520000|2022-04-08 10:58:40|94601.1|94576.1|94586.2|94561.2|94602.4|94577.4|94579.8|94554.8|61
1649415530000|2022-04-08 10:58:50|94585.9|94560.9|94572.3|94547.3|94589.8|94561.8|94572.2|94539.8|55
1649415540000|2022-04-08 10:59:00|94574.1|94549.1|94571.7|94546.7|94574.7|94549.7|94566.2|94541.2|62
1649415550000|2022-04-08 10:59:10|94570.7|94545.7|94574|94549|94577.5|94552.5|94570.6|94545.6|55
1649415560000|2022-04-08 10:59:20|94574.5|94549.5|94575.5|94550.5|94577|94552|94568|94543|50
1649415570000|2022-04-08 10:59:30|94577.6|94552.6|94570.8|94545.8|94579.2|94554.2|94565.8|94540.8|61
1649415580000|2022-04-08 10:59:40|94570.4|94545.4|94565.5|94540.5|94570.4|94545.4|94563.2|94538.2|44
1649415590000|2022-04-08 10:59:50|94565|94540|94566.5|94541.5|94566.5|94541.5|94562|94537|50
1649415600000|2022-04-08 11:00:00|94566|94541|94546.1|94521.1|94566|94541|94541.4|94516.4|62
1649415610000|2022-04-08 11:00:10|94546.2|94521.2|94553.5|94528.5|94562.3|94537.3|94545.7|94520.7|59
1649415620000|2022-04-08 11:00:20|94553.9|94528.9|94559.1|94534.1|94559.2|94534.2|94551.4|94526.4|47
1649415630000|2022-04-08 11:00:30|94558.6|94533.6|94561.1|94536.1|94562.2|94537.2|94556.7|94531.7|57
1649415640000|2022-04-08 11:00:40|94560.6|94535.6|94564.5|94539.5|94564.7|94539.7|94557|94532|58
1649415650000|2022-04-08 11:00:50|94563.2|94538.2|94563.1|94538.1|94567.2|94542.2|94561.9|94536.9|43
1649415660000|2022-04-08 11:01:00|94559.8|94534.8|94564.4|94539.4|94570.6|94545.6|94559.8|94534.8|67
1649415670000|2022-04-08 11:01:10|94564.6|94539.6|94565.6|94540.6|94568.1|94543.1|94562.2|94537.2|40
1649415680000|2022-04-08 11:01:20|94565.5|94540.5|94570.4|94545.4|94577.8|94552.8|94563.1|94538.1|60
1649415690000|2022-04-08 11:01:30|94571.1|94546.1|94573.2|94548.2|94576.2|94551.2|94569.3|94544.3|52
1649415700000|2022-04-08 11:01:40|94571.1|94546.1|94560.4|94535.4|94578.9|94553.9|94559.5|94525.4|71
1649415710000|2022-04-08 11:01:50|94560.8|94535.8|94572.1|94522.1|94574.9|94536.6|94555.6|94522.1|61
1649415720000|2022-04-08 11:02:00|94559.6|94534.6|94580.6|94530.6|94580.6|94544|94554.8|94517.4|63
1649415730000|2022-04-08 11:02:10|94568.1|94543.1|94568.5|94543.5|94583.2|94546.4|94558.9|94522.4|60
1649415740000|2022-04-08 11:02:20|94569.9|94544.9|94571.5|94546.5|94584.7|94547|94564.5|94530.2|46
1649415750000|2022-04-08 11:02:30|94571.3|94546.3|94581.6|94531.6|94582|94546.3|94565.7|94529.3|49
1649415760000|2022-04-08 11:02:40|94581.5|94531.5|94575.5|94550.5|94585.9|94551.8|94570.9|94531.5|45
1649415770000|2022-04-08 11:02:50|94575.7|94550.7|94566.5|94541.5|94586.1|94550.7|94565.4|94530.1|40
1649415780000|2022-04-08 11:03:00|94566.6|94541.6|94570.3|94545.3|94582.3|94552.6|94566.6|94528.3|59
1649415790000|2022-04-08 11:03:10|94570.7|94545.7|94570.6|94545.6|94572.8|94547.8|94568.7|94543.7|44
1649415800000|2022-04-08 11:03:20|94572.4|94547.4|94571.5|94546.5|94572.6|94547.6|94569.5|94544.5|42
1649415810000|2022-04-08 11:03:30|94570.8|94545.8|94568.7|94543.7|94572.3|94547.3|94565.7|94540.7|46
1649415820000|2022-04-08 11:03:40|94566.1|94541.1|94570.3|94545.3|94575.7|94550.7|94566.1|94541.1|46
1649415830000|2022-04-08 11:03:50|94570.7|94545.7|94569.8|94544.8|94572.5|94547.5|94569.4|94544.4|35
1649415840000|2022-04-08 11:04:00|94570.1|94545.1|94576|94551|94576|94551|94566.3|94541.3|39
1649415850000|2022-04-08 11:04:10|94576.3|94551.3|94574.5|94549.5|94578.5|94553.5|94572.5|94547.5|53
1649415860000|2022-04-08 11:04:20|94575.1|94550.1|94576.3|94551.3|94576.7|94551.7|94572.6|94547.6|33
1649415870000|2022-04-08 11:04:30|94576.2|94551.2|94574.5|94549.5|94576.2|94551.2|94572.7|94547.7|41
1649415880000|2022-04-08 11:04:40|94574.6|94549.6|94570.8|94545.8|94585.4|94549.6|94570.1|94533.8|57
1649415890000|2022-04-08 11:04:50|94570.6|94545.6|94577.2|94552.2|94578.9|94553.9|94569.8|94544.8|41
1649415900000|2022-04-08 11:05:00|94577.5|94552.5|94580.6|94555.6|94583.3|94558.3|94576.8|94551.8|39
1649415910000|2022-04-08 11:05:10|94580.8|94555.8|94593.9|94568.9|94597.3|94572.3|94580.2|94555.2|44
1649415920000|2022-04-08 11:05:20|94593.8|94568.8|94593.4|94568.4|94594.3|94569.3|94590.5|94565.5|34
1649415930000|2022-04-08 11:05:30|94593.7|94568.7|94588.2|94563.2|94593.9|94568.9|94586.2|94561.2|38
1649415940000|2022-04-08 11:05:40|94588.3|94563.3|94591.2|94566.2|94593.9|94568.9|94588.3|94563.3|44
1649415950000|2022-04-08 11:05:50|94591.9|94566.9|94590.4|94565.4|94591.9|94566.9|94589.8|94564.8|23
1649415960000|2022-04-08 11:06:00|94590.6|94565.6|94593.6|94568.6|94594.3|94569.3|94590.2|94565.2|29
1649415970000|2022-04-08 11:06:10|94592.7|94567.7|94591.8|94566.8|94593.6|94568.6|94591.2|94566.2|31
1649415980000|2022-04-08 11:06:20|94591.6|94566.6|94592.2|94567.2|94592.6|94567.6|94591.6|94566.6|16
1649415990000|2022-04-08 11:06:30|94592.3|94567.3|94586.6|94561.6|94601.8|94568.1|94584.7|94551.2|53
1649416000000|2022-04-08 11:06:40|94586.4|94561.4|94590.9|94565.9|94595.8|94570.3|94581.9|94545.8|54
1649416010000|2022-04-08 11:06:50|94592.6|94567.6|94605.3|94555.3|94605.5|94567.9|94591.3|94552.2|33
1649416020000|2022-04-08 11:07:00|94605|94555|94596.8|94571.8|94607.4|94571.8|94593.6|94554.7|52
1649416030000|2022-04-08 11:07:10|94596.6|94571.6|94598.2|94573.2|94611.7|94576.8|94595.2|94559.4|36
1649416040000|2022-04-08 11:07:20|94599.1|94574.1|94597|94572|94600|94575|94597|94572|34
1649416050000|2022-04-08 11:07:30|94596.8|94571.8|94598.4|94573.4|94599.1|94574.1|94596.8|94571.8|47
1649416060000|2022-04-08 11:07:40|94596.8|94571.8|94611|94586|94611.5|94586.5|94593.6|94568.6|70
1649416070000|2022-04-08 11:07:50|94611.3|94586.3|94611|94586|94613|94588|94607.9|94582.9|44
1649416080000|2022-04-08 11:08:00|94610.9|94585.9|94609.2|94584.2|94611.8|94586.8|94608.1|94583.1|39
1649416090000|2022-04-08 11:08:10|94609.4|94584.4|94609.2|94584.2|94611.7|94586.7|94607.7|94582.7|30
1649416100000|2022-04-08 11:08:20|94610.2|94585.2|94608.6|94583.6|94611.1|94586.1|94608.4|94583.4|24
1649416110000|2022-04-08 11:08:30|94609.1|94584.1|94608.5|94583.5|94610.8|94585.8|94606.9|94581.9|47
1649416120000|2022-04-08 11:08:40|94608.7|94583.7|94610|94585|94610|94585|94607.3|94582.3|35
1649416130000|2022-04-08 11:08:50|94609.6|94584.6|94599.2|94574.2|94614.3|94589.3|94598.6|94573.6|37
1649416140000|2022-04-08 11:09:00|94600|94575|94603.1|94578.1|94603.2|94578.2|94599.3|94574.3|43
1649416150000|2022-04-08 11:09:10|94603.8|94578.8|94607.9|94582.9|94610.2|94585.2|94603.8|94578.8|45
1649416160000|2022-04-08 11:09:20|94607.6|94582.6|94616.8|94591.8|94628.8|94591.8|94607.6|94578.1|46
1649416170000|2022-04-08 11:09:30|94616.6|94591.6|94609.8|94584.8|94616.7|94591.7|94605.2|94580.2|64
1649416180000|2022-04-08 11:09:40|94609.7|94584.7|94611.1|94586.1|94611.1|94586.1|94606.1|94581.1|35
1649416190000|2022-04-08 11:09:50|94608.4|94583.4|94609.1|94584.1|94609.6|94584.6|94608.4|94583.4|22
1649416200000|2022-04-08 11:10:00|94609.2|94584.2|94609|94584|94611|94586|94607.3|94582.3|52
1649416210000|2022-04-08 11:10:10|94609.1|94584.1|94610.1|94585.1|94611|94586|94607|94582|43
1649416220000|2022-04-08 11:10:20|94610.3|94585.3|94610.2|94585.2|94610.5|94585.5|94606.3|94581.3|42
1649416230000|2022-04-08 11:10:30|94610.4|94585.4|94609.7|94584.7|94610.9|94585.9|94608.3|94583.3|51
1649416240000|2022-04-08 11:10:40|94609.8|94584.8|94601.5|94576.5|94616.1|94585|94601.5|94566.1|42
1649416250000|2022-04-08 11:10:50|94601.2|94576.2|94602.1|94577.1|94604.3|94579.3|94601.1|94576.1|29
1649416260000|2022-04-08 11:11:00|94602.2|94577.2|94601.9|94576.9|94604.2|94579.2|94601.6|94576.6|32
1649416270000|2022-04-08 11:11:10|94602|94577|94607.1|94582.1|94609.8|94584.8|94600.1|94575.1|38
1649416280000|2022-04-08 11:11:20|94606.4|94581.4|94605.8|94580.8|94606.9|94581.9|94603.2|94578.2|49
1649416290000|2022-04-08 11:11:30|94605.7|94580.7|94604.4|94579.4|94607.4|94582.4|94602.7|94577.7|32
1649416300000|2022-04-08 11:11:40|94605.2|94580.2|94606.6|94581.6|94606.7|94581.7|94604.4|94579.4|32
1649416310000|2022-04-08 11:11:50|94606.7|94581.7|94602.5|94577.5|94606.9|94581.9|94602.2|94577.2|37
1649416320000|2022-04-08 11:12:00|94602.2|94577.2|94598.8|94573.8|94602.2|94577.2|94598.3|94573.3|28
1649416330000|2022-04-08 11:12:10|94599.1|94574.1|94594|94569|94599.8|94574.8|94592.8|94567.8|32
1649416340000|2022-04-08 11:12:20|94593.9|94568.9|94593.7|94568.7|94594.3|94569.3|94592.7|94567.7|21
1649416350000|2022-04-08 11:12:30|94593.4|94568.4|94593.7|94568.7|94593.8|94568.8|94593.4|94568.4|11
1649416360000|2022-04-08 11:12:40|94594.6|94569.6|94592.6|94567.6|94594.6|94569.6|94592.3|94567.3|31
1649416370000|2022-04-08 11:12:50|94592.5|94567.5|94596.7|94571.7|94597.2|94572.2|94592|94567|38
1649416380000|2022-04-08 11:13:00|94597|94572|94595.9|94570.9|94617.4|94579.9|94594.9|94564.1|43
1649416390000|2022-04-08 11:13:10|94596.7|94571.7|94595.8|94570.8|94596.7|94571.7|94595.4|94570.4|27
1649416400000|2022-04-08 11:13:20|94595.7|94570.7|94596|94571|94598.8|94573.8|94595.1|94570.1|29
1649416410000|2022-04-08 11:13:30|94596.1|94571.1|94598.9|94573.9|94598.9|94573.9|94595|94570|36
1649416420000|2022-04-08 11:13:40|94598.3|94573.3|94595.8|94570.8|94606.5|94581.5|94591.1|94566.1|40
1649416430000|2022-04-08 11:13:50|94594.8|94569.8|94604.7|94579.7|94608.3|94583.3|94594.6|94569.6|43
1649416440000|2022-04-08 11:14:00|94604.5|94579.5|94621.2|94596.2|94621.7|94596.7|94603.7|94578.7|59
1649416450000|2022-04-08 11:14:10|94621.4|94596.4|94620.7|94595.7|94623.4|94598.4|94619.1|94594.1|50
1649416460000|2022-04-08 11:14:20|94621|94596|94639.7|94614.7|94651.7|94615.3|94620.1|94595.1|57
1649416470000|2022-04-08 11:14:30|94640.1|94615.1|94633.4|94608.4|94654.3|94616.5|94633.4|94602.6|45
1649416480000|2022-04-08 11:14:40|94633.5|94608.5|94632.1|94607.1|94650.2|94610.3|94631.6|94595.7|36
1649416490000|2022-04-08 11:14:50|94647.5|94597.5|94648.7|94598.7|94651.7|94601.7|94646.1|94596.1|37
1649416500000|2022-04-08 11:15:00|94648.1|94598.1|94632.5|94607.5|94649.9|94611.2|94631.6|94598.1|34
1649416510000|2022-04-08 11:15:10|94632.8|94607.8|94648.6|94598.6|94649|94611.1|94631.1|94598.4|50
1649416520000|2022-04-08 11:15:20|94648.4|94598.4|94650.1|94600.1|94651.9|94601.9|94647.6|94597.6|39
1649416530000|2022-04-08 11:15:30|94649.7|94599.7|94653.1|94603.1|94653.2|94603.2|94649.6|94599.6|32
1649416540000|2022-04-08 11:15:40|94653|94603|94664.9|94614.9|94665.5|94626.5|94648.7|94603|60
1649416550000|2022-04-08 11:15:50|94664.7|94614.7|94667.3|94617.3|94668|94618|94664|94614|45
1649416560000|2022-04-08 11:16:00|94667|94617|94665.3|94615.3|94669.2|94619.2|94665.2|94615.2|34
1649416570000|2022-04-08 11:16:10|94666.2|94616.2|94660.6|94610.6|94666.2|94616.2|94660.6|94610.6|36
1649416580000|2022-04-08 11:16:20|94661.5|94611.5|94648.8|94623.8|94661.8|94625.4|94647.6|94610.9|42
1649416590000|2022-04-08 11:16:30|94648.7|94623.7|94646.4|94596.4|94663.4|94623.9|94631.6|94596.2|49
1649416600000|2022-04-08 11:16:40|94646.2|94596.2|94624.7|94599.7|94646.2|94607|94621.7|94587.2|63
1649416610000|2022-04-08 11:16:50|94623.9|94598.9|94618.3|94593.3|94635.3|94599.2|94611.6|94575.5|69
1649416620000|2022-04-08 11:17:00|94630.4|94580.4|94621.8|94571.8|94631.9|94587|94608.1|94570.8|63
1649416630000|2022-04-08 11:17:10|94621.1|94571.1|94614.9|94564.9|94623.1|94578.8|94601.3|94563.9|55
1649416640000|2022-04-08 11:17:20|94612.2|94562.2|94614.5|94564.5|94616.3|94566.3|94612|94562|36
1649416650000|2022-04-08 11:17:30|94615.1|94565.1|94621.9|94571.9|94622|94584.6|94603.3|94565.1|54
1649416660000|2022-04-08 11:17:40|94622.6|94572.6|94616.7|94566.7|94623.2|94573.2|94612.4|94562.4|44
1649416670000|2022-04-08 11:17:50|94616.6|94566.6|94615.1|94565.1|94619.3|94569.3|94613.6|94563.6|40
1649416680000|2022-04-08 11:18:00|94614.9|94564.9|94598|94573|94614.9|94574.2|94597.2|94558.2|43
1649416690000|2022-04-08 11:18:10|94597.9|94572.9|94617.4|94567.4|94619.7|94577.8|94597.9|94558.6|39
1649416700000|2022-04-08 11:18:20|94617.8|94567.8|94622.4|94572.4|94623.1|94573.1|94617.8|94567.8|35
1649416710000|2022-04-08 11:18:30|94620.5|94570.5|94634.9|94584.9|94640.6|94594.2|94614.9|94570.2|49
1649416720000|2022-04-08 11:18:40|94627.8|94577.8|94630.2|94580.2|94632.2|94592.1|94616.2|94573.7|56
1649416730000|2022-04-08 11:18:50|94630.3|94580.3|94630.3|94580.3|94633.7|94595|94616.8|94578.4|31
1649416740000|2022-04-08 11:19:00|94629|94579|94625.5|94600.5|94637.2|94600.5|94622.5|94579|56
1649416750000|2022-04-08 11:19:10|94626.3|94601.3|94645.5|94620.5|94648.1|94623.1|94624.1|94588.2|60
1649416760000|2022-04-08 11:19:20|94645.6|94620.6|94635.8|94610.8|94645.9|94620.9|94635.8|94610.8|46
1649416770000|2022-04-08 11:19:30|94636.6|94611.6|94635.3|94610.3|94637.6|94612.6|94634.2|94609.2|47
1649416780000|2022-04-08 11:19:40|94634.4|94609.4|94635.4|94610.4|94635.4|94610.4|94632.6|94607.6|26
1649416790000|2022-04-08 11:19:50|94636.2|94611.2|94636.1|94611.1|94636.2|94611.2|94633.7|94608.7|27
1649416800000|2022-04-08 11:20:00|94635.1|94610.1|94660.4|94610.4|94663|94625.3|94635.1|94602.8|49
1649416810000|2022-04-08 11:20:10|94647.9|94622.9|94637.7|94612.7|94655.3|94622.9|94637.7|94604|44
1649416820000|2022-04-08 11:20:20|94634.1|94609.1|94645.3|94595.3|94650|94609.9|94633.8|94593.9|44
1649416830000|2022-04-08 11:20:30|94646|94596|94636.7|94611.7|94650.9|94612.4|94633.2|94595.7|30
1649416840000|2022-04-08 11:20:40|94636.3|94611.3|94644.1|94594.1|94648.8|94612.8|94630.5|94590.6|35
1649416850000|2022-04-08 11:20:50|94645.5|94595.5|94630.3|94605.3|94645.7|94608.2|94628.7|94591.9|27
1649416860000|2022-04-08 11:21:00|94630.7|94605.7|94621|94596|94631.1|94606.1|94620.1|94595.1|35
1649416870000|2022-04-08 11:21:10|94622.9|94597.9|94620.6|94595.6|94623.9|94598.9|94619|94594|17
1649416880000|2022-04-08 11:21:20|94620.5|94595.5|94633|94583|94634.5|94596.2|94619.5|94582|13
1649416890000|2022-04-08 11:21:30|94632.9|94582.9|94626.5|94601.5|94638.1|94602.2|94620.2|94582.9|33
1649416900000|2022-04-08 11:21:40|94626.8|94601.8|94643.5|94593.5|94645|94606|94624.7|94592.8|26
1649416910000|2022-04-08 11:21:50|94643.4|94593.4|94630.6|94605.6|94644.9|94606.4|94629.2|94593.4|14
1649416920000|2022-04-08 11:22:00|94630|94605|94646.9|94596.9|94648.6|94609.7|94629.9|94593.3|31
1649416930000|2022-04-08 11:22:10|94647|94597|94644.7|94594.7|94653.9|94603.9|94642.7|94592.7|49
1649416940000|2022-04-08 11:22:20|94644.8|94594.8|94650.7|94600.7|94654.5|94604.5|94644.3|94594.3|51
1649416950000|2022-04-08 11:22:30|94651.7|94601.7|94656.7|94606.7|94660.9|94610.9|94651.7|94601.7|44
1649416960000|2022-04-08 11:22:40|94656.8|94606.8|94654.4|94604.4|94658.5|94608.5|94648.2|94598.2|43
1649416970000|2022-04-08 11:22:50|94654.7|94604.7|94658.5|94608.5|94660.7|94610.7|94653.5|94603.5|39
1649416980000|2022-04-08 11:23:00|94658.8|94608.8|94674.9|94624.9|94675.4|94625.4|94658.5|94608.5|52
1649416990000|2022-04-08 11:23:10|94675.1|94625.1|94673.4|94623.4|94675.5|94625.5|94671.4|94621.4|43
1649417000000|2022-04-08 11:23:20|94672.7|94622.7|94683.9|94633.9|94688.4|94638.4|94670.8|94620.8|57
1649417010000|2022-04-08 11:23:30|94684.6|94634.6|94673.1|94623.1|94685.5|94641|94653.5|94619|59
1649417020000|2022-04-08 11:23:40|94673.2|94623.2|94667|94617|94678.4|94636.5|94661.5|94615.5|56
1649417030000|2022-04-08 11:23:50|94667.7|94617.7|94680.8|94630.8|94680.8|94638|94660.8|94615.9|52
1649417040000|2022-04-08 11:24:00|94679.5|94629.5|94677|94627|94684.6|94646.1|94663.5|94623.6|49
1649417050000|2022-04-08 11:24:10|94678.5|94628.5|94681.7|94631.7|94682.1|94632.1|94678.5|94628.5|41
1649417060000|2022-04-08 11:24:20|94682.4|94632.4|94682.1|94632.1|94685.4|94635.4|94680.6|94630.6|38
1649417070000|2022-04-08 11:24:30|94681.6|94631.6|94684.7|94634.7|94685.2|94635.2|94681.6|94631.6|37
1649417080000|2022-04-08 11:24:40|94684.6|94634.6|94684.3|94634.3|94685.4|94635.4|94683.6|94633.6|42
1649417090000|2022-04-08 11:24:50|94684.4|94634.4|94694.7|94644.7|94694.7|94651.5|94674.1|94633.9|44
1649417100000|2022-04-08 11:25:00|94696.2|94646.2|94691.2|94666.2|94702.1|94668.7|94685.3|94644|65
1649417110000|2022-04-08 11:25:10|94691.6|94666.6|94684|94659|94706.9|94668.6|94682.3|94650.1|47
1649417120000|2022-04-08 11:25:20|94683.7|94658.7|94692.5|94642.5|94701.2|94664.3|94683.1|94642.5|57
1649417130000|2022-04-08 11:25:30|94692.9|94642.9|94686|94636|94700.6|94651.8|94673.3|94636|50
1649417140000|2022-04-08 11:25:40|94686.4|94636.4|94691.8|94641.8|94692.2|94642.2|94685.9|94635.9|44
1649417150000|2022-04-08 11:25:50|94691.9|94641.9|94693.4|94643.4|94694.5|94644.5|94691.3|94641.3|38
1649417160000|2022-04-08 11:26:00|94693.6|94643.6|94693|94643|94694.8|94644.8|94690.7|94640.7|40
1649417170000|2022-04-08 11:26:10|94695.8|94645.8|94685.3|94660.3|94696.6|94663.1|94682|94644.7|42
1649417180000|2022-04-08 11:26:20|94700|94650|94696.2|94646.2|94700|94662.3|94683.3|94646.2|51
1649417190000|2022-04-08 11:26:30|94683|94658|94695|94645|94695|94659.7|94676.8|94644.9|59
1649417200000|2022-04-08 11:26:40|94694.2|94644.2|94693|94643|94695.5|94658.3|94679.8|94641.9|37
1649417210000|2022-04-08 11:26:50|94691.8|94641.8|94691.6|94641.6|94694.1|94656|94676.7|94639.7|45
1649417220000|2022-04-08 11:27:00|94691.5|94641.5|94685.3|94635.3|94691.5|94653.8|94673.1|94634.9|47
1649417230000|2022-04-08 11:27:10|94685.6|94635.6|94673.5|94648.5|94689.2|94652.7|94673|94634.1|43
1649417240000|2022-04-08 11:27:20|94672.6|94647.6|94664.1|94639.1|94681.7|94647.6|94663.5|94623.5|59
1649417250000|2022-04-08 11:27:30|94665.1|94640.1|94681.9|94631.9|94681.9|94643.7|94662.6|94630.4|41
1649417260000|2022-04-08 11:27:40|94681.7|94631.7|94690.6|94640.6|94692.7|94655.9|94677.5|94630.3|57
1649417270000|2022-04-08 11:27:50|94690.8|94640.8|94679|94654|94690.9|94654|94675.3|94638.7|37
1649417280000|2022-04-08 11:28:00|94677.2|94652.2|94678.3|94653.3|94680.6|94655.6|94672.1|94647.1|52
1649417290000|2022-04-08 11:28:10|94678.4|94653.4|94672.7|94647.7|94687.7|94654.7|94671.3|94634.7|39
1649417300000|2022-04-08 11:28:20|94673.9|94648.9|94678.2|94628.2|94688.1|94649.2|94662.1|94623|55
1649417310000|2022-04-08 11:28:30|94676.5|94626.5|94672.8|94647.8|94676.5|94649.3|94663.2|94625|50
1649417320000|2022-04-08 11:28:40|94673.1|94648.1|94666|94641|94674.1|94649.1|94665.5|94640.5|57
1649417330000|2022-04-08 11:28:50|94665.9|94640.9|94675.4|94650.4|94677|94652|94665.9|94640.9|43
1649417340000|2022-04-08 11:29:00|94675.1|94650.1|94677.2|94652.2|94679.5|94654.5|94674.9|94649.9|37
1649417350000|2022-04-08 11:29:10|94675.7|94650.7|94675.1|94650.1|94677.7|94652.7|94674.5|94649.5|47
1649417360000|2022-04-08 11:29:20|94674.7|94649.7|94675.7|94650.7|94676.3|94651.3|94674.7|94649.7|21
1649417370000|2022-04-08 11:29:30|94675.4|94650.4|94679.6|94654.6|94680.8|94655.8|94674.5|94649.5|30
1649417380000|2022-04-08 11:29:40|94679.5|94654.5|94683.6|94658.6|94697.8|94660|94679.5|94646.1|46
1649417390000|2022-04-08 11:29:50|94683.3|94658.3|94684.6|94659.6|94684.6|94659.6|94682.7|94657.7|34
1649417400000|2022-04-08 11:30:00|94684.5|94659.5|94696.6|94646.6|94697|94659.5|94681.4|94642.9|55
1649417410000|2022-04-08 11:30:10|94696.5|94646.5|94682|94632|94696.5|94651.1|94668.2|94630.3|45
1649417420000|2022-04-08 11:30:20|94681.4|94631.4|94686.7|94636.7|94686.7|94636.7|94680.1|94630.1|39
1649417430000|2022-04-08 11:30:30|94687.1|94637.1|94672.4|94647.4|94687.1|94649.8|94670.5|94635.6|40
1649417440000|2022-04-08 11:30:40|94672.2|94647.2|94672.3|94647.3|94674.4|94649.4|94670.7|94645.7|52
1649417450000|2022-04-08 11:30:50|94672|94647|94677.4|94652.4|94677.4|94652.4|94672|94647|45
1649417460000|2022-04-08 11:31:00|94677.6|94652.6|94685|94660|94685|94660|94677|94652|63
1649417470000|2022-04-08 11:31:10|94684.6|94659.6|94687.3|94662.3|94688.2|94663.2|94678.7|94653.7|59
1649417480000|2022-04-08 11:31:20|94685.1|94660.1|94689|94664|94689.3|94664.3|94684.1|94659.1|36
1649417490000|2022-04-08 11:31:30|94688.5|94663.5|94686.1|94661.1|94688.6|94663.6|94684.5|94659.5|42
1649417500000|2022-04-08 11:31:40|94686.3|94661.3|94684.8|94659.8|94686.3|94661.3|94683.1|94658.1|33
1649417510000|2022-04-08 11:31:50|94684.7|94659.7|94683.1|94658.1|94685.1|94660.1|94682.8|94657.8|25
1649417520000|2022-04-08 11:32:00|94683|94658|94684.1|94659.1|94684.4|94659.4|94681.5|94656.5|42
1649417530000|2022-04-08 11:32:10|94683.6|94658.6|94682|94657|94683.6|94658.6|94679.8|94654.8|34
1649417540000|2022-04-08 11:32:20|94681.9|94656.9|94680.5|94655.5|94694.3|94657.4|94673.1|94643.3|49
1649417550000|2022-04-08 11:32:30|94680.9|94655.9|94678.7|94653.7|94681.4|94656.4|94677.5|94652.5|50
1649417560000|2022-04-08 11:32:40|94678.8|94653.8|94679.5|94654.5|94696.4|94658.6|94673.4|94641.7|50
1649417570000|2022-04-08 11:32:50|94679.7|94654.7|94680.8|94655.8|94681.8|94656.8|94678.5|94653.5|33
1649417580000|2022-04-08 11:33:00|94680.7|94655.7|94682.8|94657.8|94683.8|94658.8|94678.7|94653.7|35
1649417590000|2022-04-08 11:33:10|94682.9|94657.9|94683.4|94658.4|94685|94660|94682.8|94657.8|34
1649417600000|2022-04-08 11:33:20|94683.8|94658.8|94681.7|94656.7|94684.7|94659.7|94681.7|94656.7|45
1649417610000|2022-04-08 11:33:30|94681.9|94656.9|94682.4|94657.4|94682.4|94657.4|94680.3|94655.3|23
1649417620000|2022-04-08 11:33:40|94681.7|94656.7|94681|94656|94682.3|94657.3|94680.2|94655.2|36
1649417630000|2022-04-08 11:33:50|94681.3|94656.3|94692.8|94642.8|94693.5|94657.8|94678.7|94641.3|26
1649417640000|2022-04-08 11:34:00|94693.2|94643.2|94690.7|94640.7|94693.2|94653.2|94673.4|94639.8|48
1649417650000|2022-04-08 11:34:10|94690.5|94640.5|94678.9|94653.9|94692.4|94654.5|94677.1|94640.5|31
1649417660000|2022-04-08 11:34:20|94678.7|94653.7|94677.7|94652.7|94678.7|94653.7|94676.1|94651.1|37
1649417670000|2022-04-08 11:34:30|94677.6|94652.6|94678.3|94653.3|94678.5|94653.5|94674.6|94649.6|21
1649417680000|2022-04-08 11:34:40|94678.7|94653.7|94677.5|94652.5|94680.5|94655.5|94676.5|94651.5|24
1649417690000|2022-04-08 11:34:50|94677|94652|94691.7|94641.7|94694.2|94656.4|94677|94641.7|40
1649417700000|2022-04-08 11:35:00|94680.1|94655.1|94701.3|94651.3|94702.8|94664.8|94678|94649.9|40
1649417710000|2022-04-08 11:35:10|94698.7|94648.7|94696.1|94671.1|94711|94673.9|94690.4|94647.9|53
1649417720000|2022-04-08 11:35:20|94696.5|94671.5|94700.6|94675.6|94709.9|94678.4|94693.9|94659.6|57
1649417730000|2022-04-08 11:35:30|94701.2|94676.2|94709.6|94659.6|94712|94676.6|94693.9|94659.1|42
1649417740000|2022-04-08 11:35:40|94708.1|94658.1|94697.2|94672.2|94709.1|94674.9|94697.2|94658.1|48
1649417750000|2022-04-08 11:35:50|94697|94672|94700.8|94675.8|94716.1|94677.4|94695.2|94662.6|51
1649417760000|2022-04-08 11:36:00|94700.2|94675.2|94695.9|94670.9|94714.9|94676.2|94694.8|94657.7|48
1649417770000|2022-04-08 11:36:10|94696.1|94671.1|94697.9|94672.9|94713.2|94672.9|94696.1|94656.9|34
1649417780000|2022-04-08 11:36:20|94699|94674|94698.9|94673.9|94699.2|94674.2|94695.9|94670.9|41
1649417790000|2022-04-08 11:36:30|94698.6|94673.6|94698.7|94673.7|94701.6|94676.6|94698.4|94673.4|43
1649417800000|2022-04-08 11:36:40|94698.2|94673.2|94698|94673|94698.9|94673.9|94696.8|94671.8|33
1649417810000|2022-04-08 11:36:50|94697.6|94672.6|94701.5|94676.5|94701.5|94676.5|94696.5|94671.5|32
1649417820000|2022-04-08 11:37:00|94700.9|94675.9|94702.9|94677.9|94702.9|94677.9|94698.9|94673.9|25
1649417830000|2022-04-08 11:37:10|94702.2|94677.2|94724.5|94674.5|94725.3|94688.7|94702.2|94674.3|48
1649417840000|2022-04-08 11:37:20|94724.4|94674.4|94713.2|94688.2|94724.9|94688.2|94705.8|94668.2|57
1649417850000|2022-04-08 11:37:30|94712.9|94687.9|94713.1|94688.1|94720.1|94688.1|94702.6|94665.7|55
1649417860000|2022-04-08 11:37:40|94713.2|94688.2|94725.1|94675.1|94726.1|94688.2|94712.8|94674.8|14
1649417870000|2022-04-08 11:37:50|94725.8|94675.8|94724.4|94674.4|94725.8|94675.8|94723.6|94673.6|17
1649417880000|2022-04-08 11:38:00|94723.9|94673.9|94711|94686|94725.8|94687.8|94711|94673.9|24
1649417890000|2022-04-08 11:38:10|94711.8|94686.8|94710.8|94685.8|94713.6|94688.6|94710.7|94685.7|33
1649417900000|2022-04-08 11:38:20|94710.7|94685.7|94705.7|94680.7|94720.5|94686.1|94701.4|94666|51
1649417910000|2022-04-08 11:38:30|94705.8|94680.8|94706.8|94681.8|94708.5|94683.5|94705.1|94680.1|33
1649417920000|2022-04-08 11:38:40|94705|94680|94686.8|94661.8|94706.1|94681.1|94686.8|94661.8|33
1649417930000|2022-04-08 11:38:50|94685.3|94660.3|94687.4|94662.4|94698.6|94662.4|94683|94648.3|34
1649417940000|2022-04-08 11:39:00|94688.8|94663.8|94682|94657|94703.3|94666.2|94682|94651|42
1649417950000|2022-04-08 11:39:10|94682.4|94657.4|94694.6|94644.6|94695.4|94659.5|94678.1|94644.6|45
1649417960000|2022-04-08 11:39:20|94678.3|94653.3|94696.2|94646.2|94696.7|94658.8|94678.3|94646.2|27
1649417970000|2022-04-08 11:39:30|94696.4|94646.4|94711.6|94661.6|94711.6|94673.6|94683.5|94644.6|34
1649417980000|2022-04-08 11:39:40|94711.8|94661.8|94712|94662|94713.2|94663.2|94710.9|94660.9|17
1649417990000|2022-04-08 11:39:50|94712.1|94662.1|94698.6|94673.6|94712.3|94673.6|94696.7|94661|22
1649418000000|2022-04-08 11:40:00|94698.7|94673.7|94697.9|94672.9|94698.7|94673.7|94694.4|94669.4|47
1649418010000|2022-04-08 11:40:10|94698|94673|94700.8|94675.8|94701.6|94676.6|94697.8|94672.8|38
1649418020000|2022-04-08 11:40:20|94700.5|94675.5|94700.8|94675.8|94701|94676|94700.1|94675.1|27
1649418030000|2022-04-08 11:40:30|94700.5|94675.5|94701.4|94676.4|94701.6|94676.6|94700.4|94675.4|29
1649418040000|2022-04-08 11:40:40|94701|94676|94701.3|94676.3|94702.2|94677.2|94700.1|94675.1|27
1649418050000|2022-04-08 11:40:50|94700.9|94675.9|94701.3|94676.3|94704.5|94679.5|94700.1|94675.1|41
1649418060000|2022-04-08 11:41:00|94701.2|94676.2|94706.3|94681.3|94721.2|94683.6|94701.2|94670.9|42
1649418070000|2022-04-08 11:41:10|94705.8|94680.8|94701.8|94676.8|94707|94682|94701.5|94676.5|35
1649418080000|2022-04-08 11:41:20|94702|94677|94693.6|94668.6|94711.7|94679.9|94693.5|94661.7|44
1649418090000|2022-04-08 11:41:30|94693.8|94668.8|94697.3|94672.3|94709|94673.1|94693.8|94657.5|48
1649418100000|2022-04-08 11:41:40|94697.5|94672.5|94699.3|94674.3|94716.7|94679.2|94697.4|94663.4|37
1649418110000|2022-04-08 11:41:50|94699.2|94674.2|94701.4|94676.4|94704.1|94679.1|94699|94674|40
1649418120000|2022-04-08 11:42:00|94701.6|94676.6|94701|94676|94715.7|94678.5|94700.6|94665.1|51
1649418130000|2022-04-08 11:42:10|94701.1|94676.1|94700.7|94675.7|94701.7|94676.7|94700.1|94675.1|31
1649418140000|2022-04-08 11:42:20|94700.6|94675.6|94690.3|94665.3|94705.9|94675.6|94688.1|94655.1|42
1649418150000|2022-04-08 11:42:30|94690.1|94665.1|94686.6|94661.6|94705.7|94668|94686.4|94654.5|49
1649418160000|2022-04-08 11:42:40|94686.8|94661.8|94690.1|94665.1|94703.6|94665.2|94686.1|94648.4|40
1649418170000|2022-04-08 11:42:50|94689.9|94664.9|94687.2|94662.2|94690.9|94665.9|94686.5|94661.5|42
1649418180000|2022-04-08 11:43:00|94685.9|94660.9|94686|94661|94687.8|94662.8|94684.1|94659.1|44
1649418190000|2022-04-08 11:43:10|94685.9|94660.9|94691.9|94641.9|94692.8|94661|94679|94641.1|53
1649418200000|2022-04-08 11:43:20|94691.8|94641.8|94689.5|94639.5|94692.2|94642.2|94689.5|94639.5|34
1649418210000|2022-04-08 11:43:30|94689.7|94639.7|94670.6|94645.6|94690.3|94649.8|94667.4|94636.9|56
1649418220000|2022-04-08 11:43:40|94669.9|94644.9|94671|94646|94672.5|94647.5|94669.9|94644.9|44
1649418230000|2022-04-08 11:43:50|94670.7|94645.7|94672.8|94647.8|94675.4|94650.4|94670.6|94645.6|32
1649418240000|2022-04-08 11:44:00|94674|94649|94674.2|94649.2|94675.7|94650.7|94673.7|94648.7|39
1649418250000|2022-04-08 11:44:10|94674.3|94649.3|94679.7|94629.7|94679.8|94650.2|94662.8|94627.2|50
1649418260000|2022-04-08 11:44:20|94679.9|94629.9|94669.1|94644.1|94679.9|94645.5|94665.3|94628.6|44
1649418270000|2022-04-08 11:44:30|94669.3|94644.3|94669|94644|94691.6|94656.5|94666|94641|57
1649418280000|2022-04-08 11:44:40|94668.5|94643.5|94662.4|94637.4|94684.4|94643.5|94660.4|94627.6|37
1649418290000|2022-04-08 11:44:50|94662.2|94637.2|94678.3|94628.3|94678.3|94638.8|94655.6|94628.3|44
1649418300000|2022-04-08 11:45:00|94678.2|94628.2|94665.1|94640.1|94680.1|94640.1|94658.4|94626.3|44
1649418310000|2022-04-08 11:45:10|94663.2|94638.2|94661.6|94636.6|94665|94640|94660.6|94635.6|40
1649418320000|2022-04-08 11:45:20|94662.7|94637.7|94666|94641|94667.2|94642.2|94660.6|94635.6|62
1649418330000|2022-04-08 11:45:30|94665.6|94640.6|94671.5|94646.5|94675.6|94650.6|94665.4|94640.4|52
1649418340000|2022-04-08 11:45:40|94671.7|94646.7|94671.7|94646.7|94677|94652|94669.7|94644.7|32
1649418350000|2022-04-08 11:45:50|94673.3|94648.3|94678.7|94653.7|94693.2|94658|94673.3|94641.6|49
1649418360000|2022-04-08 11:46:00|94678.6|94653.6|94677.9|94652.9|94681|94656|94677.4|94652.4|45
1649418370000|2022-04-08 11:46:10|94678.1|94653.1|94680.5|94655.5|94680.8|94655.8|94676|94651|37
1649418380000|2022-04-08 11:46:20|94679.8|94654.8|94680.3|94655.3|94682.9|94657.9|94679.8|94654.8|44
1649418390000|2022-04-08 11:46:30|94680.4|94655.4|94687.1|94637.1|94691.4|94656.5|94674.9|94636.8|46
1649418400000|2022-04-08 11:46:40|94687.8|94637.8|94685.3|94635.3|94687.9|94648.9|94670.7|94634.5|40
1649418410000|2022-04-08 11:46:50|94683.9|94633.9|94671.8|94646.8|94685.7|94647.1|94671.7|94633.3|37
1649418420000|2022-04-08 11:47:00|94672.5|94647.5|94669.5|94644.5|94672.9|94647.9|94669.1|94644.1|33
1649418430000|2022-04-08 11:47:10|94670.6|94645.6|94669.3|94644.3|94671.2|94646.2|94668.3|94643.3|22
1649418440000|2022-04-08 11:47:20|94669.5|94644.5|94669.7|94644.7|94684.9|94646.1|94669.2|94634.1|17
1649418450000|2022-04-08 11:47:30|94670.1|94645.1|94671|94646|94672.2|94647.2|94669.2|94644.2|20
1649418460000|2022-04-08 11:47:40|94671.7|94646.7|94670.6|94645.6|94673.3|94648.3|94669.3|94644.3|32
1649418470000|2022-04-08 11:47:50|94670.9|94645.9|94660.2|94635.2|94671.5|94646.5|94658.9|94633.9|33
1649418480000|2022-04-08 11:48:00|94661.7|94636.7|94656.3|94631.3|94675.3|94636.7|94655.1|94625.3|47
1649418490000|2022-04-08 11:48:10|94657.2|94632.2|94659.5|94634.5|94659.5|94634.5|94655.5|94630.5|33
1649418500000|2022-04-08 11:48:20|94659.6|94634.6|94659.7|94634.7|94662.3|94637.3|94658.5|94633.5|36
1649418510000|2022-04-08 11:48:30|94658.5|94633.5|94660.6|94635.6|94661.5|94636.5|94656.1|94631.1|38
1649418520000|2022-04-08 11:48:40|94662.1|94637.1|94658.8|94633.8|94662.1|94637.1|94655|94630|41
1649418530000|2022-04-08 11:48:50|94659|94634|94657.6|94632.6|94659.9|94634.9|94656.6|94631.6|24
1649418540000|2022-04-08 11:49:00|94657.7|94632.7|94659.4|94634.4|94659.9|94634.9|94657.1|94632.1|17
1649418550000|2022-04-08 11:49:10|94659.2|94634.2|94675.2|94625.2|94675.2|94638.2|94657.9|94625.2|24
1649418560000|2022-04-08 11:49:20|94672.2|94622.2|94676.2|94626.2|94676.2|94637.8|94657.9|94622.2|36
1649418570000|2022-04-08 11:49:30|94676|94626|94660|94635|94676|94636.6|94657|94621.9|37
1649418580000|2022-04-08 11:49:40|94659.8|94634.8|94653|94628|94669.3|94634.8|94652.7|94619.1|44
1649418590000|2022-04-08 11:49:50|94654|94629|94654.6|94629.6|94668.6|94629.6|94652.2|94618.5|17
1649418600000|2022-04-08 11:50:00|94661.1|94636.1|94661.1|94636.1|94662.7|94637.7|94658.8|94633.8|60
1649418610000|2022-04-08 11:50:10|94661.2|94636.2|94662.4|94637.4|94663.2|94638.2|94660.8|94635.8|32
1649418620000|2022-04-08 11:50:20|94662.5|94637.5|94661.5|94636.5|94662.6|94637.6|94661.5|94636.5|10
1649418630000|2022-04-08 11:50:30|94661.4|94636.4|94665|94640|94679.3|94641.4|94661.4|94628.4|27
1649418640000|2022-04-08 11:50:40|94664.3|94639.3|94674.4|94624.4|94674.4|94639.9|94661.7|94624.4|41
1649418650000|2022-04-08 11:50:50|94674.3|94624.3|94673.8|94623.8|94674.7|94636.7|94659.3|94623.8|16
1649418660000|2022-04-08 11:51:00|94674.2|94624.2|94662.4|94637.4|94676.8|94640.7|94660.3|94624.2|30
1649418670000|2022-04-08 11:51:10|94661.9|94636.9|94666.4|94641.4|94683.9|94644.6|94661.9|94633.9|44
1649418680000|2022-04-08 11:51:20|94665.5|94640.5|94665.9|94640.9|94671.2|94646.2|94662.2|94637.2|50
1649418690000|2022-04-08 11:51:30|94667.5|94642.5|94677.1|94627.1|94681.6|94644.8|94663|94625|51
1649418700000|2022-04-08 11:51:40|94677|94627|94663.7|94638.7|94677|94639.7|94661.5|94626|42
1649418710000|2022-04-08 11:51:50|94664.2|94639.2|94667.5|94642.5|94667.6|94642.6|94661.1|94636.1|35
1649418720000|2022-04-08 11:52:00|94667.7|94642.7|94680.1|94630.1|94682.9|94644.7|94667.4|94629|55
1649418730000|2022-04-08 11:52:10|94680.3|94630.3|94658.7|94633.7|94680.4|94636.3|94658.4|94624|45
1649418740000|2022-04-08 11:52:20|94658.8|94633.8|94677.9|94627.9|94678.5|94635.4|94658.7|94623.5|39
1649418750000|2022-04-08 11:52:30|94678.2|94628.2|94659.5|94634.5|94678.3|94634.9|94657.8|94621|51
1649418760000|2022-04-08 11:52:40|94659.4|94634.4|94663.3|94638.3|94678.6|94640.3|94659.4|94621.8|55
1649418770000|2022-04-08 11:52:50|94661.7|94636.7|94650.6|94600.6|94680|94636.7|94641.2|94600.5|43
1649418780000|2022-04-08 11:53:00|94651.5|94601.5|94656.1|94631.1|94669.1|94632.2|94640.8|94599.4|66
1649418790000|2022-04-08 11:53:10|94656.9|94631.9|94678.4|94628.4|94681|94632.2|94656.4|94619.5|56
1649418800000|2022-04-08 11:53:20|94678.7|94628.7|94674.1|94624.1|94680.9|94630.9|94651.7|94615.6|53
1649418810000|2022-04-08 11:53:30|94673.4|94623.4|94686.2|94636.2|94692.1|94642.1|94663.4|94623.4|66
1649418820000|2022-04-08 11:53:40|94685.9|94635.9|94689.2|94639.2|94695.8|94645.8|94685.3|94635.3|46
1649418830000|2022-04-08 11:53:50|94689.7|94639.7|94693.3|94643.3|94694.2|94644.2|94689|94639|33
1649418840000|2022-04-08 11:54:00|94694.3|94644.3|94690.5|94640.5|94694.3|94644.3|94689.9|94639.9|39
1649418850000|2022-04-08 11:54:10|94690.6|94640.6|94691.4|94641.4|94693.2|94643.2|94690|94640|40
1649418860000|2022-04-08 11:54:20|94692|94642|94682|94657|94699.1|94658.4|94681.2|94639.9|49
1649418870000|2022-04-08 11:54:30|94682.7|94657.7|94699.8|94649.8|94700.5|94661.9|94682.7|94646.2|42
1649418880000|2022-04-08 11:54:40|94698.5|94648.5|94692.2|94642.2|94700.5|94650.5|94691.2|94641.2|57
1649418890000|2022-04-08 11:54:50|94692|94642|94684.5|94634.5|94693.1|94649.8|94673.4|94634.2|38
1649418900000|2022-04-08 11:55:00|94685.3|94635.3|94656.9|94606.9|94693.6|94643.6|94655.4|94605.4|46
1649418910000|2022-04-08 11:55:10|94655.5|94605.5|94656.2|94606.2|94657.6|94619|94641.8|94605.5|27
1649418920000|2022-04-08 11:55:20|94656|94606|94658.2|94608.2|94665.3|94624.6|94644.2|94605.8|51
1649418930000|2022-04-08 11:55:30|94656.6|94606.6|94654.6|94604.6|94658.3|94615.5|94639.2|94602.5|50
1649418940000|2022-04-08 11:55:40|94656.6|94606.6|94643.8|94618.8|94657.2|94618.8|94642.1|94603.3|46
1649418950000|2022-04-08 11:55:50|94644.1|94619.1|94651.4|94601.4|94657.8|94619.5|94642.4|94598.7|54
1649418960000|2022-04-08 11:56:00|94651.9|94601.9|94644.8|94594.8|94651.9|94612|94634.3|94594.3|47
1649418970000|2022-04-08 11:56:10|94644.9|94594.9|94627.2|94602.2|94646.8|94602.9|94626.5|94589.3|46
1649418980000|2022-04-08 11:56:20|94626.1|94601.1|94626.5|94601.5|94641.1|94602.1|94624.3|94587.6|36
1649418990000|2022-04-08 11:56:30|94626.8|94601.8|94625.4|94600.4|94640.2|94603|94624.7|94589.4|42
1649419000000|2022-04-08 11:56:40|94626.5|94601.5|94626.4|94601.4|94627.6|94602.6|94625.5|94600.5|27
1649419010000|2022-04-08 11:56:50|94626.6|94601.6|94640.1|94590.1|94640.1|94602.9|94625.2|94588.4|38
1649419020000|2022-04-08 11:57:00|94640.4|94590.4|94637.5|94612.5|94641.4|94614.5|94629.9|94588.4|57
1649419030000|2022-04-08 11:57:10|94638.3|94613.3|94633.3|94608.3|94652.6|94614.8|94632.3|94595.4|43
1649419040000|2022-04-08 11:57:20|94632.7|94607.7|94630.4|94605.4|94652.5|94613.9|94626.3|94600|60
1649419050000|2022-04-08 11:57:30|94630.6|94605.6|94641.3|94591.3|94644.9|94606|94623.1|94589|46
1649419060000|2022-04-08 11:57:40|94641.4|94591.4|94643.8|94593.8|94644.7|94602.4|94624.2|94587.8|51
1649419070000|2022-04-08 11:57:50|94642.8|94592.8|94633.8|94583.8|94644.6|94604.8|94622.8|94583.4|58
1649419080000|2022-04-08 11:58:00|94634|94584|94637.1|94587.1|94639.8|94598.1|94620.6|94581.3|63
1649419090000|2022-04-08 11:58:10|94636.6|94586.6|94627|94577|94639.1|94589.1|94626.2|94576.2|53
1649419100000|2022-04-08 11:58:20|94627.6|94577.6|94615.9|94590.9|94628.6|94591.8|94613.8|94575.5|55
1649419110000|2022-04-08 11:58:30|94616.6|94591.6|94618|94593|94635.7|94595.6|94616.4|94578.7|64
1649419120000|2022-04-08 11:58:40|94618.1|94593.1|94621.2|94596.2|94633.3|94596.3|94617.8|94579.1|64
1649419130000|2022-04-08 11:58:50|94620.6|94595.6|94622.7|94597.7|94633.9|94598.6|94618.5|94582|55
1649419140000|2022-04-08 11:59:00|94622.5|94597.5|94621.3|94596.3|94636.4|94598.9|94618.7|94583.9|63
1649419150000|2022-04-08 11:59:10|94621.4|94596.4|94615.8|94590.8|94631|94597.2|94612.5|94577|64
1649419160000|2022-04-08 11:59:20|94616.4|94591.4|94629.1|94579.1|94629.1|94591.6|94608.4|94575.1|64
1649419170000|2022-04-08 11:59:30|94628.7|94578.7|94615.5|94590.5|94628.7|94591.7|94610.7|94574.6|70
1649419180000|2022-04-08 11:59:40|94615.4|94590.4|94615.6|94590.6|94623.2|94598.2|94613.6|94588.6|63
1649419190000|2022-04-08 11:59:50|94616|94591|94617.4|94592.4|94624.6|94599.6|94615.4|94590.4|70
1649419200000|2022-04-08 12:00:00|94616.8|94591.8|94619.9|94594.9|94624.2|94599.2|94605.6|94580.6|66
1649419210000|2022-04-08 12:00:10|94618.8|94593.8|94590.5|94565.5|94619.9|94594.9|94581.6|94556.6|68
1649419220000|2022-04-08 12:00:20|94590.4|94565.4|94593.8|94568.8|94597.3|94572.3|94590.4|94565.4|59
1649419230000|2022-04-08 12:00:30|94594.1|94569.1|94604.6|94579.6|94617.2|94579.7|94594.1|94562.6|59
1649419240000|2022-04-08 12:00:40|94606.1|94581.1|94614.9|94589.9|94617.6|94592.6|94606.1|94581.1|53
1649419250000|2022-04-08 12:00:50|94615.1|94590.1|94619.1|94594.1|94619.6|94594.6|94615.1|94590.1|39
1649419260000|2022-04-08 12:01:00|94618.7|94593.7|94626.4|94601.4|94643.8|94607.8|94618.6|94591.5|63
1649419270000|2022-04-08 12:01:10|94626.6|94601.6|94631.4|94606.4|94632.3|94607.3|94623.3|94598.3|48
1649419280000|2022-04-08 12:01:20|94630.9|94605.9|94641.9|94616.9|94643.4|94618.4|94629.9|94604.9|50
1649419290000|2022-04-08 12:01:30|94642.3|94617.3|94650.9|94625.9|94650.9|94625.9|94642.3|94617.3|63
1649419300000|2022-04-08 12:01:40|94652|94627|94649.2|94624.2|94662.8|94637.8|94642.9|94617.9|68
1649419310000|2022-04-08 12:01:50|94649.4|94624.4|94660.5|94635.5|94663.7|94638.7|94646.5|94621.5|65
1649419320000|2022-04-08 12:02:00|94661.7|94636.7|94655.5|94630.5|94662.2|94637.2|94654.6|94629.6|58
1649419330000|2022-04-08 12:02:10|94655.3|94630.3|94651.7|94626.7|94655.3|94630.3|94647.6|94622.6|54
1649419340000|2022-04-08 12:02:20|94653.5|94628.5|94658.3|94633.3|94661.3|94636.3|94652.8|94627.8|59
1649419350000|2022-04-08 12:02:30|94657.4|94632.4|94636.8|94611.8|94657.4|94632.4|94635.9|94610.9|58
1649419360000|2022-04-08 12:02:40|94637.2|94612.2|94640.6|94615.6|94642.4|94617.4|94636.8|94611.8|39
1649419370000|2022-04-08 12:02:50|94640.9|94615.9|94640.4|94615.4|94643|94618|94639.2|94614.2|54
1649419380000|2022-04-08 12:03:00|94640.7|94615.7|94641.3|94616.3|94641.6|94616.6|94638.7|94613.7|46
1649419390000|2022-04-08 12:03:10|94641|94616|94644.5|94619.5|94646.1|94621.1|94640.3|94615.3|49
1649419400000|2022-04-08 12:03:20|94646.8|94621.8|94641.8|94616.8|94647.8|94622.8|94641.8|94616.8|45
1649419410000|2022-04-08 12:03:30|94642.1|94617.1|94633.2|94608.2|94643.9|94618.9|94633.2|94608.2|43
1649419420000|2022-04-08 12:03:40|94630.7|94605.7|94631.3|94606.3|94636.3|94611.3|94625.7|94600.7|49
1649419430000|2022-04-08 12:03:50|94631|94606|94631.5|94606.5|94636.8|94611.8|94630.4|94605.4|39
1649419440000|2022-04-08 12:04:00|94632|94607|94631.6|94606.6|94633.2|94608.2|94630.8|94605.8|38
1649419450000|2022-04-08 12:04:10|94631.5|94606.5|94633|94608|94634|94609|94630.7|94605.7|29
1649419460000|2022-04-08 12:04:20|94632.8|94607.8|94630.6|94605.6|94635.1|94610.1|94629.4|94604.4|55
1649419470000|2022-04-08 12:04:30|94631.3|94606.3|94633.9|94608.9|94637.8|94612.8|94629.6|94604.6|56
1649419480000|2022-04-08 12:04:40|94633.8|94608.8|94649|94624|94650.7|94625.7|94633.8|94608.8|37
1649419490000|2022-04-08 12:04:50|94645.4|94620.4|94646.5|94621.5|94648.9|94623.9|94645.2|94620.2|49
1649419500000|2022-04-08 12:05:00|94646.9|94621.9|94648.7|94623.7|94648.7|94623.7|94645|94620|48
1649419510000|2022-04-08 12:05:10|94648.6|94623.6|94643.8|94618.8|94648.6|94623.6|94638.7|94613.7|50
1649419520000|2022-04-08 12:05:20|94644.3|94619.3|94641.8|94616.8|94649.2|94624.2|94639.4|94614.4|53
1649419530000|2022-04-08 12:05:30|94641.9|94616.9|94642.9|94617.9|94646|94621|94641.4|94616.4|46
1649419540000|2022-04-08 12:05:40|94642.6|94617.6|94635.6|94610.6|94649.8|94624.8|94635.6|94610.6|60
1649419550000|2022-04-08 12:05:50|94636.6|94611.6|94658.6|94633.6|94658.6|94633.6|94628.6|94603.6|72
1649419560000|2022-04-08 12:06:00|94654.5|94629.5|94649.9|94624.9|94662.5|94630.1|94643.7|94612.5|64
1649419570000|2022-04-08 12:06:10|94648.8|94623.8|94658.8|94633.8|94671.4|94634.7|94647.5|94611|51
1649419580000|2022-04-08 12:06:20|94659.1|94634.1|94670.5|94645.5|94675.4|94647|94658.7|94621.3|54
1649419590000|2022-04-08 12:06:30|94670.7|94645.7|94674.6|94649.6|94675.1|94650.1|94669.9|94644.9|47
1649419600000|2022-04-08 12:06:40|94674.1|94649.1|94676|94651|94677.9|94652.9|94673.2|94648.2|53
1649419610000|2022-04-08 12:06:50|94676.2|94651.2|94675.6|94650.6|94676.2|94651.2|94674.7|94649.7|42
1649419620000|2022-04-08 12:07:00|94675.4|94650.4|94678.5|94653.5|94679|94654|94673.5|94648.5|51
1649419630000|2022-04-08 12:07:10|94678.3|94653.3|94673|94648|94679.4|94654.4|94672.4|94647.4|57
1649419640000|2022-04-08 12:07:20|94673.7|94648.7|94670.7|94645.7|94686|94660.4|94670.7|94635.3|63
1649419650000|2022-04-08 12:07:30|94670.6|94645.6|94677.1|94652.1|94694.5|94656.6|94669.4|94644.4|54
1649419660000|2022-04-08 12:07:40|94676.3|94651.3|94690.2|94640.2|94690.9|94655.9|94676.2|94639.3|55
1649419670000|2022-04-08 12:07:50|94689.8|94639.8|94690.2|94640.2|94691.4|94641.4|94687.8|94637.8|48
1649419680000|2022-04-08 12:08:00|94690.3|94640.3|94691.2|94641.2|94692.9|94642.9|94690.1|94640.1|36
1649419690000|2022-04-08 12:08:10|94690.3|94640.3|94672.4|94647.4|94690.9|94649.1|94672.1|94634.5|37
1649419700000|2022-04-08 12:08:20|94685.2|94635.2|94685.8|94635.8|94686.6|94636.6|94684.6|94634.6|51
1649419710000|2022-04-08 12:08:30|94685.6|94635.6|94687.5|94637.5|94687.6|94637.6|94684.1|94634.1|38
1649419720000|2022-04-08 12:08:40|94687.1|94637.1|94687.3|94637.3|94688.3|94638.3|94685.7|94635.7|45
1649419730000|2022-04-08 12:08:50|94687.6|94637.6|94680.7|94630.7|94687.6|94645.2|94666.9|94629.6|46
1649419740000|2022-04-08 12:09:00|94680.5|94630.5|94668.2|94643.2|94681|94644.6|94666.4|94630.5|37
1649419750000|2022-04-08 12:09:10|94668.4|94643.4|94665.9|94640.9|94669.1|94644.1|94665.9|94640.9|34
1649419760000|2022-04-08 12:09:20|94667.8|94642.8|94663.4|94638.4|94667.8|94642.8|94661.3|94636.3|47
1649419770000|2022-04-08 12:09:30|94663|94638|94661.4|94636.4|94664.7|94639.7|94661|94636|51
1649419780000|2022-04-08 12:09:40|94662.2|94637.2|94659.9|94634.9|94664.1|94639.1|94659.9|94634.9|38
1649419790000|2022-04-08 12:09:50|94659.6|94634.6|94660.1|94610.1|94667.3|94634.6|94655|94608.3|46
1649419800000|2022-04-08 12:10:00|94660.4|94610.4|94647.7|94622.7|94662.2|94622.7|94646.1|94608|57
1649419810000|2022-04-08 12:10:10|94649.1|94624.1|94662.1|94612.1|94662.4|94624.3|94649.1|94611.4|21
1649419820000|2022-04-08 12:10:20|94659.7|94609.7|94643.7|94618.7|94660.1|94619.5|94643|94605.9|36
1649419830000|2022-04-08 12:10:30|94643.5|94618.5|94639|94614|94643.5|94618.5|94638.1|94613.1|57
1649419840000|2022-04-08 12:10:40|94635.1|94610.1|94640.3|94615.3|94640.4|94615.4|94635.1|94610.1|60
1649419850000|2022-04-08 12:10:50|94639.9|94614.9|94630.7|94605.7|94639.9|94614.9|94630.4|94605.4|67
1649419860000|2022-04-08 12:11:00|94629.1|94604.1|94633.7|94608.7|94634.3|94609.3|94623.3|94598.3|64
1649419870000|2022-04-08 12:11:10|94634.1|94609.1|94635.7|94610.7|94637.1|94612.1|94633|94608|43
1649419880000|2022-04-08 12:11:20|94636.3|94611.3|94639.4|94614.4|94639.4|94614.4|94635.3|94610.3|54
1649419890000|2022-04-08 12:11:30|94639.7|94614.7|94640.2|94615.2|94652.7|94617.1|94638.8|94601.5|44
1649419900000|2022-04-08 12:11:40|94640.3|94615.3|94641|94616|94642.4|94617.4|94639.7|94614.7|36
1649419910000|2022-04-08 12:11:50|94641.4|94616.4|94644.5|94619.5|94645.1|94620.1|94641.3|94616.3|35
1649419920000|2022-04-08 12:12:00|94644.9|94619.9|94646.9|94621.9|94647.3|94622.3|94644.9|94619.9|36
1649419930000|2022-04-08 12:12:10|94645.8|94620.8|94641.8|94616.8|94647.3|94622.3|94641.8|94616.8|41
1649419940000|2022-04-08 12:12:20|94641.7|94616.7|94640.9|94615.9|94643.1|94618.1|94640.4|94615.4|30
1649419950000|2022-04-08 12:12:30|94640.7|94615.7|94633.8|94608.8|94641.3|94616.3|94632.2|94607.2|29
1649419960000|2022-04-08 12:12:40|94635.5|94610.5|94627.7|94602.7|94635.5|94610.5|94626.3|94601.3|49
1649419970000|2022-04-08 12:12:50|94629.3|94604.3|94626.6|94601.6|94630.9|94605.9|94625.1|94600.1|39
1649419980000|2022-04-08 12:13:00|94624.5|94599.5|94622.3|94597.3|94635.8|94599.5|94619.5|94583.9|58
1649419990000|2022-04-08 12:13:10|94622.6|94597.6|94621.3|94596.3|94623.9|94598.9|94620.7|94595.7|34
1649420000000|2022-04-08 12:13:20|94621.2|94596.2|94622.6|94597.6|94624.1|94599.1|94621.2|94596.2|35
1649420010000|2022-04-08 12:13:30|94622.7|94597.7|94620.3|94595.3|94637.7|94599.3|94617.9|94586.9|55
1649420020000|2022-04-08 12:13:40|94619.9|94594.9|94621.2|94596.2|94622.6|94597.6|94617.1|94592.1|54
1649420030000|2022-04-08 12:13:50|94623.5|94598.5|94630.5|94605.5|94632|94607|94623|94598|64
1649420040000|2022-04-08 12:14:00|94631|94606|94627.5|94602.5|94631|94606|94626.4|94601.4|44
1649420050000|2022-04-08 12:14:10|94627.3|94602.3|94624.8|94599.8|94627.9|94602.9|94623.2|94598.2|40
1649420060000|2022-04-08 12:14:20|94624.9|94599.9|94624.4|94599.4|94626.7|94601.7|94623.5|94598.5|48
1649420070000|2022-04-08 12:14:30|94624.5|94599.5|94620.1|94595.1|94632.4|94599.8|94618.3|94581.5|61
1649420080000|2022-04-08 12:14:40|94620.2|94595.2|94623.5|94598.5|94624.1|94599.1|94613.4|94588.4|59
1649420090000|2022-04-08 12:14:50|94623.4|94598.4|94632.2|94607.2|94642.9|94608.1|94622.4|94592.7|43
1649420100000|2022-04-08 12:15:00|94632|94607|94645.8|94620.8|94649.1|94624.1|94631.2|94606.2|62
1649420110000|2022-04-08 12:15:10|94645.5|94620.5|94650.1|94625.1|94650.1|94625.1|94645.3|94620.3|47
1649420120000|2022-04-08 12:15:20|94650.3|94625.3|94642.2|94617.2|94650.5|94625.5|94641.9|94616.9|53
1649420130000|2022-04-08 12:15:30|94642.3|94617.3|94644.8|94619.8|94644.8|94619.8|94642|94617|40
1649420140000|2022-04-08 12:15:40|94645.4|94620.4|94645.1|94620.1|94646.6|94621.6|94644.4|94619.4|36
1649420150000|2022-04-08 12:15:50|94645|94620|94642.5|94617.5|94647.4|94622.4|94640.6|94615.6|32
1649420160000|2022-04-08 12:16:00|94643|94618|94640.7|94615.7|94645.1|94620.1|94637.3|94612.3|38
1649420170000|2022-04-08 12:16:10|94641.3|94616.3|94639.6|94614.6|94641.3|94616.3|94634|94609|43
1649420180000|2022-04-08 12:16:20|94639.5|94614.5|94648.3|94623.3|94649|94624|94637.7|94612.7|41
1649420190000|2022-04-08 12:16:30|94648.1|94623.1|94649.9|94624.9|94656|94631|94647.5|94622.5|50
1649420200000|2022-04-08 12:16:40|94648.8|94623.8|94648|94623|94650.5|94625.5|94645.4|94620.4|43
1649420210000|2022-04-08 12:16:50|94647.2|94622.2|94653.3|94628.3|94654.5|94629.5|94647.2|94622.2|42
1649420220000|2022-04-08 12:17:00|94652.4|94627.4|94651.3|94626.3|94656.6|94631.6|94649.9|94624.9|35
1649420230000|2022-04-08 12:17:10|94649.8|94624.8|94653|94628|94653.1|94628.1|94646.9|94621.9|36
1649420240000|2022-04-08 12:17:20|94652.7|94627.7|94646.6|94621.6|94652.7|94627.7|94645.8|94620.8|38
1649420250000|2022-04-08 12:17:30|94646.7|94621.7|94658|94633|94659.8|94634.8|94646.3|94621.3|45
1649420260000|2022-04-08 12:17:40|94657|94632|94670.5|94645.5|94671.8|94646.8|94655|94630|51
1649420270000|2022-04-08 12:17:50|94670.7|94645.7|94671.4|94646.4|94672.4|94647.4|94669.8|94644.8|38
1649420280000|2022-04-08 12:18:00|94672|94647|94662.9|94637.9|94672|94647|94662.9|94637.9|42
1649420290000|2022-04-08 12:18:10|94660.1|94635.1|94660.5|94635.5|94661.7|94636.7|94652|94627|46
1649420300000|2022-04-08 12:18:20|94659.1|94634.1|94647.8|94622.8|94659.1|94634.1|94647.8|94622.8|56
1649420310000|2022-04-08 12:18:30|94647.4|94622.4|94644.3|94619.3|94649.1|94624.1|94643.7|94618.7|48
1649420320000|2022-04-08 12:18:40|94644.6|94619.6|94642.4|94617.4|94647.4|94622.4|94642.4|94617.4|52
1649420330000|2022-04-08 12:18:50|94642.6|94617.6|94644.4|94619.4|94646.8|94621.8|94642.2|94617.2|49
1649420340000|2022-04-08 12:19:00|94644.5|94619.5|94643.7|94618.7|94645.6|94620.6|94643|94618|43
1649420350000|2022-04-08 12:19:10|94643.9|94618.9|94639.5|94614.5|94645.4|94620.4|94639.5|94614.5|35
1649420360000|2022-04-08 12:19:20|94639.6|94614.6|94643.5|94618.5|94648.5|94623.5|94637.1|94612.1|57
1649420370000|2022-04-08 12:19:30|94645.2|94620.2|94643.1|94618.1|94645.2|94620.2|94641|94616|47
1649420380000|2022-04-08 12:19:40|94643.5|94618.5|94643.5|94618.5|94650.2|94625.2|94642.1|94617.1|51
1649420390000|2022-04-08 12:19:50|94642.3|94617.3|94642.7|94617.7|94643|94618|94640.1|94615.1|32
1649420400000|2022-04-08 12:20:00|94641.4|94616.4|94648.8|94623.8|94650.3|94625.3|94641.4|94616.4|52
1649420410000|2022-04-08 12:20:10|94648.9|94623.9|94656.1|94631.1|94657.7|94632.7|94648.7|94623.7|35
1649420420000|2022-04-08 12:20:20|94656|94631|94654.9|94629.9|94657.4|94632.4|94653.6|94628.6|28
1649420430000|2022-04-08 12:20:30|94655.1|94630.1|94655|94630|94655.5|94630.5|94652.6|94627.6|29
1649420440000|2022-04-08 12:20:40|94655.3|94630.3|94655.9|94630.9|94656.1|94631.1|94655.2|94630.2|30
1649420450000|2022-04-08 12:20:50|94656|94631|94657.2|94632.2|94661.1|94636.1|94655.9|94630.9|37
1649420460000|2022-04-08 12:21:00|94656.5|94631.5|94648.2|94623.2|94657.7|94632.7|94648.2|94623.2|40
1649420470000|2022-04-08 12:21:10|94648.8|94623.8|94648|94623|94651.3|94626.3|94647.6|94622.6|47
1649420480000|2022-04-08 12:21:20|94648.1|94623.1|94647.9|94622.9|94651.1|94626.1|94646.1|94621.1|37
1649420490000|2022-04-08 12:21:30|94647.3|94622.3|94649.1|94624.1|94650|94625|94647.3|94622.3|25
1649420500000|2022-04-08 12:21:40|94648.9|94623.9|94647.2|94622.2|94649.1|94624.1|94645.1|94620.1|34
1649420510000|2022-04-08 12:21:50|94647.1|94622.1|94647.3|94622.3|94648.1|94623.1|94644.5|94619.5|40
1649420520000|2022-04-08 12:22:00|94648|94623|94643.6|94618.6|94648|94623|94643.1|94618.1|47
1649420530000|2022-04-08 12:22:10|94643.5|94618.5|94635|94610|94643.6|94618.6|94634.9|94609.9|40
1649420540000|2022-04-08 12:22:20|94633.8|94608.8|94634.8|94609.8|94634.8|94609.8|94632.8|94607.8|38
1649420550000|2022-04-08 12:22:30|94634.7|94609.7|94632.2|94607.2|94634.7|94609.7|94632.1|94607.1|31
1649420560000|2022-04-08 12:22:40|94633.3|94608.3|94633.5|94608.5|94636.2|94611.2|94631.9|94606.9|48
1649420570000|2022-04-08 12:22:50|94633.8|94608.8|94650.2|94625.2|94650.8|94625.8|94632.9|94607.9|49
1649420580000|2022-04-08 12:23:00|94650.3|94625.3|94644.9|94619.9|94650.4|94625.4|94644.7|94619.7|57
1649420590000|2022-04-08 12:23:10|94645.2|94620.2|94657.7|94632.7|94657.7|94632.7|94642.7|94617.7|54
1649420600000|2022-04-08 12:23:20|94656.4|94631.4|94656.7|94631.7|94657.9|94632.9|94655.3|94630.3|46
1649420610000|2022-04-08 12:23:30|94655.8|94630.8|94643|94618|94657.6|94632.6|94638.4|94613.4|50
1649420620000|2022-04-08 12:23:40|94642.6|94617.6|94649.8|94624.8|94649.8|94624.8|94639.9|94614.9|36
1649420630000|2022-04-08 12:23:50|94649.9|94624.9|94637.7|94612.7|94649.9|94624.9|94635.5|94610.5|46
1649420640000|2022-04-08 12:24:00|94637.1|94612.1|94647.9|94622.9|94651.2|94626.2|94634.8|94609.8|54
1649420650000|2022-04-08 12:24:10|94648.5|94623.5|94660.7|94635.7|94662.6|94637.6|94648.5|94623.5|60
1649420660000|2022-04-08 12:24:20|94661.5|94636.5|94660.1|94635.1|94661.6|94636.6|94660.1|94635.1|30
1649420670000|2022-04-08 12:24:30|94660|94635|94659.9|94634.9|94661.9|94636.9|94658.8|94633.8|30
1649420680000|2022-04-08 12:24:40|94660|94635|94647.5|94622.5|94660.1|94635.1|94645.6|94620.6|39
1649420690000|2022-04-08 12:24:50|94646.8|94621.8|94647.3|94622.3|94648.8|94623.8|94646.3|94621.3|26
1649420700000|2022-04-08 12:25:00|94647.5|94622.5|94661.8|94636.8|94663.4|94638.4|94646|94621|52
1649420710000|2022-04-08 12:25:10|94662.1|94637.1|94665.2|94640.2|94666.1|94641.1|94661.6|94636.6|34
1649420720000|2022-04-08 12:25:20|94665.4|94640.4|94664.9|94639.9|94666.3|94641.3|94661|94636|37
1649420730000|2022-04-08 12:25:30|94664.7|94639.7|94666.3|94641.3|94681.3|94656.3|94664.3|94639.3|47
1649420740000|2022-04-08 12:25:40|94666.1|94641.1|94658.5|94633.5|94666.1|94641.1|94655|94630|42
1649420750000|2022-04-08 12:25:50|94659|94634|94661.4|94636.4|94661.9|94636.9|94658.3|94633.3|41
1649420760000|2022-04-08 12:26:00|94661.1|94636.1|94673.3|94623.3|94673.9|94636.1|94658.8|94622|38
1649420770000|2022-04-08 12:26:10|94673|94623|94673|94623|94673.5|94623.5|94672.4|94622.4|28
1649420780000|2022-04-08 12:26:20|94673.1|94623.1|94662.7|94637.7|94673.1|94638.1|94659.5|94622.7|22
1649420790000|2022-04-08 12:26:30|94662.8|94637.8|94684.7|94659.7|94685.3|94660.3|94661.3|94636.3|56
1649420800000|2022-04-08 12:26:40|94685.6|94660.6|94701|94676|94701|94676|94685.5|94660.5|46
1649420810000|2022-04-08 12:26:50|94700.2|94675.2|94703.2|94678.2|94706.1|94681.1|94699.4|94674.4|42
1649420820000|2022-04-08 12:27:00|94703.1|94678.1|94700.4|94675.4|94704|94679|94699.6|94674.6|27
1649420830000|2022-04-08 12:27:10|94700.3|94675.3|94700.1|94675.1|94701.4|94676.4|94699.6|94674.6|28
1649420840000|2022-04-08 12:27:20|94700|94675|94703.2|94678.2|94716.8|94678.4|94698.5|94663.6|35
1649420850000|2022-04-08 12:27:30|94703.8|94678.8|94715.8|94665.8|94716|94679.3|94703.7|94665.4|28
1649420860000|2022-04-08 12:27:40|94715.9|94665.9|94715.6|94665.6|94716.5|94666.5|94714.3|94664.3|27
1649420870000|2022-04-08 12:27:50|94715.1|94665.1|94703.5|94678.5|94716.2|94678.5|94702.5|94664.9|27
1649420880000|2022-04-08 12:28:00|94703.8|94678.8|94705.7|94680.7|94705.7|94680.7|94703.6|94678.6|40
1649420890000|2022-04-08 12:28:10|94707|94682|94709.9|94684.9|94710.5|94685.5|94705.2|94680.2|28
1649420900000|2022-04-08 12:28:20|94709.5|94684.5|94715.9|94690.9|94725.2|94692.6|94709.5|94671.9|45
1649420910000|2022-04-08 12:28:30|94716.7|94691.7|94721.5|94696.5|94721.9|94696.9|94715.8|94690.8|54
1649420920000|2022-04-08 12:28:40|94721.4|94696.4|94723.4|94698.4|94725.2|94700.2|94720.7|94695.7|46
1649420930000|2022-04-08 12:28:50|94723.9|94698.9|94723.6|94698.6|94724.6|94699.6|94722.2|94697.2|31
1649420940000|2022-04-08 12:29:00|94723.3|94698.3|94739|94689|94740.1|94699.8|94722.1|94685.7|37
1649420950000|2022-04-08 12:29:10|94738.9|94688.9|94736.5|94686.5|94739.9|94689.9|94736.4|94686.4|36
1649420960000|2022-04-08 12:29:20|94736.2|94686.2|94725.1|94700.1|94736.4|94702|94722.2|94686|63
1649420970000|2022-04-08 12:29:30|94725.7|94700.7|94725.2|94700.2|94725.7|94700.7|94721.7|94696.7|28
1649420980000|2022-04-08 12:29:40|94724.7|94699.7|94722.6|94697.6|94724.7|94699.7|94721.4|94696.4|36
1649420990000|2022-04-08 12:29:50|94722.8|94697.8|94723|94698|94724.1|94699.1|94721.9|94696.9|24
1649421000000|2022-04-08 12:30:00|94723.5|94698.5|94725.1|94700.1|94727|94702|94723.5|94698.5|43
1649421010000|2022-04-08 12:30:10|94724.9|94699.9|94726.5|94701.5|94727.1|94702.1|94724.8|94699.8|33
1649421020000|2022-04-08 12:30:20|94727.9|94702.9|94743.5|94718.5|94744|94719|94727.9|94702.9|60
1649421030000|2022-04-08 12:30:30|94743.3|94718.3|94748.5|94723.5|94748.5|94723.5|94741.9|94716.9|49
1649421040000|2022-04-08 12:30:40|94748.9|94723.9|94748.8|94723.8|94750.5|94725.5|94747.6|94722.6|39
1649421050000|2022-04-08 12:30:50|94748.7|94723.7|94736.9|94711.9|94748.7|94723.7|94736.5|94711.5|50
1649421060000|2022-04-08 12:31:00|94737|94712|94743.3|94718.3|94743.3|94718.3|94734.2|94709.2|46
1649421070000|2022-04-08 12:31:10|94743.4|94718.4|94743.9|94718.9|94743.9|94718.9|94739.1|94714.1|39
1649421080000|2022-04-08 12:31:20|94743.2|94718.2|94740.1|94715.1|94743.2|94718.2|94739.3|94714.3|50
1649421090000|2022-04-08 12:31:30|94740.2|94715.2|94720.7|94695.7|94747.2|94715.6|94717.9|94684|65
1649421100000|2022-04-08 12:31:40|94720.2|94695.2|94723.1|94698.1|94739.6|94701.5|94718.5|94687.9|61
1649421110000|2022-04-08 12:31:50|94720.2|94695.2|94727.2|94702.2|94736.5|94704.6|94720|94683.8|62
1649421120000|2022-04-08 12:32:00|94725.1|94700.1|94739|94689|94741.3|94702.4|94723.2|94685.3|54
1649421130000|2022-04-08 12:32:10|94739.4|94689.4|94727.3|94702.3|94740.6|94703.6|94725.8|94689.4|41
1649421140000|2022-04-08 12:32:20|94726.5|94701.5|94734.9|94709.9|94752.9|94713.5|94725.9|94693.3|67
1649421150000|2022-04-08 12:32:30|94734.4|94709.4|94747.1|94697.1|94747.5|94710.4|94732.9|94693.6|59
1649421160000|2022-04-08 12:32:40|94747.2|94697.2|94749.7|94699.7|94750.4|94711.5|94729.8|94693.7|63
1649421170000|2022-04-08 12:32:50|94748.7|94698.7|94735.8|94710.8|94750.1|94712.5|94734.5|94695.8|47
1649421180000|2022-04-08 12:33:00|94735.1|94710.1|94755.8|94705.8|94758.5|94717.5|94734.5|94704.4|67
1649421190000|2022-04-08 12:33:10|94756.5|94706.5|94764.7|94714.7|94765|94723|94744.5|94706.5|57
1649421200000|2022-04-08 12:33:20|94763.6|94713.6|94758.9|94708.9|94765.7|94721.2|94743.1|94704.6|59
1649421210000|2022-04-08 12:33:30|94758.6|94708.6|94742|94717|94759.9|94719.1|94740.4|94707.7|53
1649421220000|2022-04-08 12:33:40|94742.6|94717.6|94744|94719|94744.2|94719.2|94742.2|94717.2|37
1649421230000|2022-04-08 12:33:50|94744.1|94719.1|94758.5|94708.5|94760|94722.4|94741.7|94708.5|38
1649421240000|2022-04-08 12:34:00|94759.2|94709.2|94745.4|94720.4|94760.4|94721.8|94742.4|94705.8|53
1649421250000|2022-04-08 12:34:10|94746.2|94721.2|94744.1|94719.1|94748.4|94723.4|94743.9|94718.9|48
1649421260000|2022-04-08 12:34:20|94743.7|94718.7|94755.5|94730.5|94763.1|94730.5|94741.6|94706.2|53
1649421270000|2022-04-08 12:34:30|94755.4|94730.4|94756.8|94731.8|94758.1|94733.1|94752.6|94727.6|56
1649421280000|2022-04-08 12:34:40|94755.2|94730.2|94775.9|94725.9|94775.9|94739.7|94754.3|94721.7|56
1649421290000|2022-04-08 12:34:50|94773.1|94723.1|94768.5|94718.5|94774.5|94737.7|94754.3|94716.4|59
1649421300000|2022-04-08 12:35:00|94768.4|94718.4|94769.1|94719.1|94777.2|94740.1|94753.2|94715|59
1649421310000|2022-04-08 12:35:10|94766.6|94716.6|94770.1|94720.1|94770.6|94731.3|94751.1|94712.8|50
1649421320000|2022-04-08 12:35:20|94769.5|94719.5|94757.1|94732.1|94771.5|94732.1|94756.2|94719.4|25
1649421330000|2022-04-08 12:35:30|94756.7|94731.7|94764.1|94739.1|94764.4|94739.4|94756.7|94731.7|38
1649421340000|2022-04-08 12:35:40|94764.2|94739.2|94761.2|94736.2|94779.1|94741.3|94760.5|94725.8|41
1649421350000|2022-04-08 12:35:50|94761.7|94736.7|94761.1|94736.1|94762.6|94737.6|94760.9|94735.9|30
1649421360000|2022-04-08 12:36:00|94761.5|94736.5|94762|94737|94762|94737|94760.5|94735.5|21
1649421370000|2022-04-08 12:36:10|94761.8|94736.8|94760.3|94735.3|94763.7|94738.7|94758.9|94733.9|45
1649421380000|2022-04-08 12:36:20|94760.2|94735.2|94762.5|94737.5|94769.3|94744.3|94759|94734|46
1649421390000|2022-04-08 12:36:30|94763.4|94738.4|94769.4|94744.4|94784.6|94745.5|94762.5|94730.4|52
1649421400000|2022-04-08 12:36:40|94769|94744|94761.8|94736.8|94769.5|94744.5|94761|94736|54
1649421410000|2022-04-08 12:36:50|94762.2|94737.2|94765.1|94740.1|94765.8|94740.8|94761.4|94736.4|45
1649421420000|2022-04-08 12:37:00|94764.9|94739.9|94765.2|94740.2|94767|94742|94764.2|94739.2|30
1649421430000|2022-04-08 12:37:10|94765.1|94740.1|94761.6|94736.6|94765.4|94740.4|94761.6|94736.6|19
1649421440000|2022-04-08 12:37:20|94761.4|94736.4|94763.4|94738.4|94763.9|94738.9|94760.7|94735.7|19
1649421450000|2022-04-08 12:37:30|94762.1|94737.1|94758|94733|94763.2|94738.2|94756.7|94731.7|41
1649421460000|2022-04-08 12:37:40|94761.1|94736.1|94756.9|94731.9|94761.6|94736.6|94754|94729|59
1649421470000|2022-04-08 12:37:50|94757.5|94732.5|94757.3|94732.3|94759.6|94734.6|94750.6|94725.6|53
1649421480000|2022-04-08 12:38:00|94756.9|94731.9|94752|94727|94758.3|94733.3|94750.1|94725.1|52
1649421490000|2022-04-08 12:38:10|94751.2|94726.2|94742.4|94717.4|94752.1|94727.1|94738.8|94713.8|59
1649421500000|2022-04-08 12:38:20|94742.2|94717.2|94743.9|94718.9|94744.2|94719.2|94741.1|94716.1|56
1649421510000|2022-04-08 12:38:30|94743.1|94718.1|94743.9|94718.9|94744.2|94719.2|94741.5|94716.5|42
1649421520000|2022-04-08 12:38:40|94744.1|94719.1|94731.2|94706.2|94751.4|94720.4|94731.2|94699.3|58
1649421530000|2022-04-08 12:38:50|94731.5|94706.5|94718.6|94693.6|94744.7|94708.6|94718.6|94687.5|69
1649421540000|2022-04-08 12:39:00|94720.5|94695.5|94733|94683|94733|94695.5|94715.6|94679.6|37
1649421550000|2022-04-08 12:39:10|94732.9|94682.9|94717.3|94692.3|94732.9|94696.8|94714.4|94681.7|38
1649421560000|2022-04-08 12:39:20|94718|94693|94716.2|94691.2|94721.9|94696.9|94714.5|94689.5|54
1649421570000|2022-04-08 12:39:30|94716.6|94691.6|94716.5|94691.5|94719.5|94694.5|94714.5|94689.5|43
1649421580000|2022-04-08 12:39:40|94715.5|94690.5|94721.2|94696.2|94721.2|94696.2|94715.2|94690.2|50
1649421590000|2022-04-08 12:39:50|94722.1|94697.1|94721.1|94696.1|94725.1|94700.1|94719.3|94694.3|59
1649421600000|2022-04-08 12:40:00|94721.7|94696.7|94721.1|94696.1|94723|94698|94716.1|94691.1|52
1649421610000|2022-04-08 12:40:10|94721|94696|94724.3|94699.3|94724.7|94699.7|94720.3|94695.3|44
1649421620000|2022-04-08 12:40:20|94723.6|94698.6|94720.9|94695.9|94724.6|94699.6|94720.6|94695.6|39
1649421630000|2022-04-08 12:40:30|94720|94695|94721.6|94696.6|94722.5|94697.5|94716.8|94691.8|53
1649421640000|2022-04-08 12:40:40|94721.5|94696.5|94722.9|94697.9|94723.8|94698.8|94720.3|94695.3|32
1649421650000|2022-04-08 12:40:50|94723.2|94698.2|94709.7|94684.7|94723.3|94698.3|94707.6|94682.6|43
1649421660000|2022-04-08 12:41:00|94711|94686|94718.7|94693.7|94719.2|94694.2|94708.9|94683.9|45
1649421670000|2022-04-08 12:41:10|94718.5|94693.5|94723.2|94698.2|94723.2|94698.2|94716.8|94691.8|30
1649421680000|2022-04-08 12:41:20|94725.3|94700.3|94734.4|94709.4|94742.1|94715|94724.9|94692.1|49
1649421690000|2022-04-08 12:41:30|94731.8|94706.8|94731|94706|94733.1|94708.1|94728.4|94703.4|43
1649421700000|2022-04-08 12:41:40|94733.6|94708.6|94729.1|94704.1|94745.9|94708.6|94726.9|94693.3|54
1649421710000|2022-04-08 12:41:50|94728.3|94703.3|94726.2|94701.2|94729.8|94704.8|94725.2|94700.2|31
1649421720000|2022-04-08 12:42:00|94725.2|94700.2|94728.7|94703.7|94729.4|94704.4|94722.8|94697.8|48
1649421730000|2022-04-08 12:42:10|94729.1|94704.1|94727.2|94702.2|94730.3|94705.3|94726.9|94701.9|26
1649421740000|2022-04-08 12:42:20|94726.8|94701.8|94729|94704|94729|94704|94726.8|94701.8|23
1649421750000|2022-04-08 12:42:30|94728.2|94703.2|94732.4|94707.4|94732.5|94707.5|94728.1|94703.1|19
1649421760000|2022-04-08 12:42:40|94732.6|94707.6|94734.9|94709.9|94747.7|94710|94731.3|94697|32
1649421770000|2022-04-08 12:42:50|94735.1|94710.1|94732.9|94707.9|94735.2|94710.2|94731.9|94706.9|25
1649421780000|2022-04-08 12:43:00|94733.1|94708.1|94730.2|94705.2|94733.6|94708.6|94729.8|94704.8|25
1649421790000|2022-04-08 12:43:10|94730.1|94705.1|94732.5|94707.5|94733.2|94708.2|94730.1|94705.1|32
1649421800000|2022-04-08 12:43:20|94732.7|94707.7|94730|94705|94733.1|94708.1|94729.6|94704.6|32
1649421810000|2022-04-08 12:43:30|94730.1|94705.1|94724|94699|94730.1|94705.1|94719.6|94694.6|39
1649421820000|2022-04-08 12:43:40|94723.4|94698.4|94707.7|94682.7|94724.2|94699.2|94707.7|94682.7|48
1649421830000|2022-04-08 12:43:50|94707.6|94682.6|94726.1|94676.1|94726.2|94689.5|94707.5|94676.1|29
1649421840000|2022-04-08 12:44:00|94726.2|94676.2|94719.1|94694.1|94726.2|94694.1|94714.5|94676.2|38
1649421850000|2022-04-08 12:44:10|94719.4|94694.4|94719|94694|94720.2|94695.2|94718.6|94693.6|28
1649421860000|2022-04-08 12:44:20|94718.8|94693.8|94718.5|94693.5|94719.4|94694.4|94717.4|94692.4|19
1649421870000|2022-04-08 12:44:30|94718.2|94693.2|94717.9|94692.9|94718.6|94693.6|94717.7|94692.7|35
1649421880000|2022-04-08 12:44:40|94718|94693|94724.3|94699.3|94726.9|94701.9|94717.7|94692.7|37
1649421890000|2022-04-08 12:44:50|94725.6|94700.6|94738|94713|94751.4|94714.9|94725.1|94698|39
1649421900000|2022-04-08 12:45:00|94741.3|94716.3|94728.6|94703.6|94752.5|94716.3|94727.8|94690.4|65
1649421910000|2022-04-08 12:45:10|94728.9|94703.9|94729|94704|94730.8|94705.8|94720.4|94695.4|50
1649421920000|2022-04-08 12:45:20|94728.2|94703.2|94733.2|94708.2|94734.7|94709.7|94727.4|94702.4|52
1649421930000|2022-04-08 12:45:30|94734.8|94709.8|94732.4|94707.4|94734.8|94709.8|94726.8|94701.8|52
1649421940000|2022-04-08 12:45:40|94733.4|94708.4|94727.9|94702.9|94733.4|94708.4|94718.2|94693.2|56
1649421950000|2022-04-08 12:45:50|94727.7|94702.7|94740.4|94715.4|94753.3|94717.8|94726.1|94701.1|55
1649421960000|2022-04-08 12:46:00|94740.7|94715.7|94743.6|94718.6|94746.6|94721.6|94740.6|94715.6|44
1649421970000|2022-04-08 12:46:10|94744|94719|94741|94716|94744.8|94719.8|94740.3|94715.3|34
1649421980000|2022-04-08 12:46:20|94741.1|94716.1|94738.9|94713.9|94741.1|94716.1|94733.9|94708.9|45
1649421990000|2022-04-08 12:46:30|94739.3|94714.3|94740.5|94715.5|94741.2|94716.2|94737.7|94712.7|40
1649422000000|2022-04-08 12:46:40|94740.6|94715.6|94752.1|94727.1|94754.3|94729.3|94740.6|94715.6|51
1649422010000|2022-04-08 12:46:50|94752|94727|94756|94731|94756.3|94731.3|94748.7|94723.7|53
1649422020000|2022-04-08 12:47:00|94755.8|94730.8|94758.2|94733.2|94758.3|94733.3|94753.9|94728.9|43
1649422030000|2022-04-08 12:47:10|94758.3|94733.3|94754.9|94729.9|94758.8|94733.8|94753.9|94728.9|47
1649422040000|2022-04-08 12:47:20|94754.8|94729.8|94757.8|94732.8|94757.8|94732.8|94753.9|94728.9|48
1649422050000|2022-04-08 12:47:30|94761.2|94736.2|94761.6|94736.6|94765.4|94740.4|94760.4|94735.4|53
1649422060000|2022-04-08 12:47:40|94761.7|94736.7|94762.5|94737.5|94774.4|94738.5|94760.7|94723.8|51
1649422070000|2022-04-08 12:47:50|94761.8|94736.8|94763.9|94738.9|94765|94740|94761.3|94736.3|49
1649422080000|2022-04-08 12:48:00|94764.6|94739.6|94750|94725|94768.7|94743.7|94749.2|94724.2|61
1649422090000|2022-04-08 12:48:10|94750.3|94725.3|94746.9|94721.9|94758.9|94726|94745.2|94708.9|52
1649422100000|2022-04-08 12:48:20|94747.2|94722.2|94740|94715|94747.5|94722.5|94738.2|94713.2|45
1649422110000|2022-04-08 12:48:30|94741|94716|94743|94718|94744|94719|94738.3|94713.3|55
1649422120000|2022-04-08 12:48:40|94742.8|94717.8|94741.7|94716.7|94743.7|94718.7|94740.3|94715.3|44
1649422130000|2022-04-08 12:48:50|94741.5|94716.5|94743.5|94718.5|94751.8|94726.8|94741.5|94716.5|50
1649422140000|2022-04-08 12:49:00|94743.4|94718.4|94741.1|94716.1|94747.2|94722.2|94740.7|94715.7|34
1649422150000|2022-04-08 12:49:10|94741.2|94716.2|94742.9|94717.9|94743.9|94718.9|94741.2|94716.2|39
1649422160000|2022-04-08 12:49:20|94743.5|94718.5|94739.7|94714.7|94744.2|94719.2|94738.6|94713.6|33
1649422170000|2022-04-08 12:49:30|94739.9|94714.9|94752.2|94727.2|94761.4|94728.1|94739.5|94711.4|52
1649422180000|2022-04-08 12:49:40|94753.3|94728.3|94755.6|94730.6|94760.4|94735.4|94752.6|94727.6|44
1649422190000|2022-04-08 12:49:50|94757.5|94732.5|94769.5|94719.5|94769.6|94734.8|94755.4|94719.3|33
1649422200000|2022-04-08 12:50:00|94770.2|94720.2|94765.7|94740.7|94773.7|94740.8|94757.8|94720.2|37
1649422210000|2022-04-08 12:50:10|94765.6|94740.6|94770.1|94745.1|94773.1|94748.1|94765.6|94740.6|44
1649422220000|2022-04-08 12:50:20|94769.7|94744.7|94772|94747|94772.7|94747.7|94769.7|94744.7|30
1649422230000|2022-04-08 12:50:30|94771.9|94746.9|94771.2|94746.2|94772.2|94747.2|94770.3|94745.3|32
1649422240000|2022-04-08 12:50:40|94771.3|94746.3|94768.3|94718.3|94771.4|94746.4|94755.6|94717.4|40
1649422250000|2022-04-08 12:50:50|94768.8|94718.8|94752|94727|94770.9|94732.5|94752|94718.8|38
1649422260000|2022-04-08 12:51:00|94752.3|94727.3|94763.1|94713.1|94763.2|94729.2|94750.9|94713.1|35
1649422270000|2022-04-08 12:51:10|94763.5|94713.5|94750.2|94725.2|94764.8|94730|94750.2|94713.5|44
1649422280000|2022-04-08 12:51:20|94750.4|94725.4|94752.3|94727.3|94752.3|94727.3|94748.4|94723.4|43
1649422290000|2022-04-08 12:51:30|94752.4|94727.4|94756.1|94731.1|94756.3|94731.3|94752.4|94727.4|34
1649422300000|2022-04-08 12:51:40|94756.4|94731.4|94758.1|94733.1|94758.3|94733.3|94755.6|94730.6|32
1649422310000|2022-04-08 12:51:50|94757.9|94732.9|94754.6|94729.6|94760.8|94735.8|94753.5|94728.5|46
1649422320000|2022-04-08 12:52:00|94755.2|94730.2|94755.3|94730.3|94755.7|94730.7|94751.5|94726.5|52
1649422330000|2022-04-08 12:52:10|94755.5|94730.5|94756.9|94731.9|94758.7|94733.7|94755.4|94730.4|27
1649422340000|2022-04-08 12:52:20|94756.8|94731.8|94764.6|94739.6|94764.6|94739.6|94756.8|94731.8|29
1649422350000|2022-04-08 12:52:30|94763.3|94738.3|94767.5|94742.5|94770.3|94745.3|94763.1|94738.1|48
1649422360000|2022-04-08 12:52:40|94767.7|94742.7|94774.6|94749.6|94775|94750|94767.1|94742.1|45
1649422370000|2022-04-08 12:52:50|94776|94751|94772|94747|94776.1|94751.1|94767.8|94742.8|55
1649422380000|2022-04-08 12:53:00|94770.3|94745.3|94766.5|94741.5|94781.9|94746.3|94765.6|94731.9|62
1649422390000|2022-04-08 12:53:10|94766.9|94741.9|94766.5|94741.5|94768.7|94743.7|94766.5|94741.5|39
1649422400000|2022-04-08 12:53:20|94766.6|94741.6|94764|94739|94768.7|94743.7|94762.9|94737.9|39
1649422410000|2022-04-08 12:53:30|94763.9|94738.9|94763.6|94738.6|94768.1|94743.1|94763.3|94738.3|48
1649422420000|2022-04-08 12:53:40|94766.1|94741.1|94767.4|94742.4|94767.6|94742.6|94765.4|94740.4|38
1649422430000|2022-04-08 12:53:50|94767.2|94742.2|94768.2|94743.2|94768.9|94743.9|94767.2|94742.2|21
1649422440000|2022-04-08 12:54:00|94768.7|94743.7|94767.3|94742.3|94768.7|94743.7|94766.5|94741.5|25
1649422450000|2022-04-08 12:54:10|94768.7|94743.7|94771.8|94746.8|94773.3|94748.3|94768.4|94743.4|40
1649422460000|2022-04-08 12:54:20|94771.3|94746.3|94774.4|94749.4|94775.8|94750.8|94771.3|94746.3|44
1649422470000|2022-04-08 12:54:30|94774.1|94749.1|94774.2|94749.2|94775.7|94750.7|94772.5|94747.5|31
1649422480000|2022-04-08 12:54:40|94774.1|94749.1|94770.7|94745.7|94781.8|94749.1|94766.3|94731.6|49
1649422490000|2022-04-08 12:54:50|94770.9|94745.9|94769.9|94744.9|94771.1|94746.1|94767.9|94742.9|31
1649422500000|2022-04-08 12:55:00|94769.3|94744.3|94780.4|94755.4|94782.3|94757.3|94769.3|94744.3|53
1649422510000|2022-04-08 12:55:10|94780.5|94755.5|94774.7|94749.7|94781.7|94756.7|94772.6|94747.6|58
1649422520000|2022-04-08 12:55:20|94774.2|94749.2|94779.6|94754.6|94780.5|94755.5|94773.8|94748.8|43
1649422530000|2022-04-08 12:55:30|94779|94754|94787.8|94762.8|94789.6|94764.6|94779|94754|60
1649422540000|2022-04-08 12:55:40|94788|94763|94798.3|94773.3|94799.1|94774.1|94787|94762|58
1649422550000|2022-04-08 12:55:50|94798.5|94773.5|94807.1|94782.1|94809.7|94784.7|94798.1|94773.1|64
1649422560000|2022-04-08 12:56:00|94806.5|94781.5|94798.5|94773.5|94808.1|94783.1|94791.1|94766.1|58
1649422570000|2022-04-08 12:56:10|94798.9|94773.9|94802.4|94777.4|94803.1|94778.1|94797.6|94772.6|47
1649422580000|2022-04-08 12:56:20|94802.3|94777.3|94805.5|94780.5|94807.7|94782.7|94802.1|94777.1|56
1649422590000|2022-04-08 12:56:30|94805.4|94780.4|94807.8|94782.8|94808.6|94783.6|94803.5|94778.5|56
1649422600000|2022-04-08 12:56:40|94807.7|94782.7|94807.6|94782.6|94814.3|94789.3|94807.5|94782.5|54
1649422610000|2022-04-08 12:56:50|94807.5|94782.5|94819.3|94794.3|94821.6|94796.6|94807.5|94782.5|64
1649422620000|2022-04-08 12:57:00|94819.5|94794.5|94825.2|94800.2|94829.1|94804.1|94819.5|94794.5|62
1649422630000|2022-04-08 12:57:10|94825.5|94800.5|94813.8|94788.8|94825.5|94800.5|94811.5|94786.5|53
1649422640000|2022-04-08 12:57:20|94814.3|94789.3|94815.7|94790.7|94816.7|94791.7|94813.7|94788.7|42
1649422650000|2022-04-08 12:57:30|94815.3|94790.3|94826.2|94801.2|94827.1|94802.1|94815.3|94790.3|61
1649422660000|2022-04-08 12:57:40|94826.3|94801.3|94832.9|94807.9|94835.3|94810.3|94826.1|94801.1|66
1649422670000|2022-04-08 12:57:50|94832.8|94807.8|94845.2|94820.2|94845.2|94820.2|94831|94806|60
1649422680000|2022-04-08 12:58:00|94843.4|94818.4|94858.4|94833.4|94861.7|94836.7|94843.4|94818.4|59
1649422690000|2022-04-08 12:58:10|94858|94833|94857|94832|94862.5|94837.5|94852.7|94827.7|57
1649422700000|2022-04-08 12:58:20|94857.1|94832.1|94864.8|94839.8|94865.1|94840.1|94856.7|94831.7|53
1649422710000|2022-04-08 12:58:30|94864.5|94839.5|94866.7|94841.7|94867.2|94842.2|94860.2|94835.2|57
1649422720000|2022-04-08 12:58:40|94866.6|94841.6|94869.7|94844.7|94870.3|94845.3|94864.2|94839.2|47
1649422730000|2022-04-08 12:58:50|94869.8|94844.8|94879.6|94854.6|94880.1|94855.1|94869.8|94844.8|55
1649422740000|2022-04-08 12:59:00|94879.2|94854.2|94858|94833|94879.2|94854.2|94853.3|94817.9|69
1649422750000|2022-04-08 12:59:10|94857.6|94832.6|94853.9|94828.9|94862|94837|94852|94827|59
1649422760000|2022-04-08 12:59:20|94854.1|94829.1|94852.8|94827.8|94854.8|94829.8|94849.2|94824.2|50
1649422770000|2022-04-08 12:59:30|94851|94826|94854.1|94829.1|94856.4|94831.4|94849.4|94824.4|52
1649422780000|2022-04-08 12:59:40|94853.5|94828.5|94853.8|94828.8|94855.5|94830.5|94851.6|94826.6|53
1649422790000|2022-04-08 12:59:50|94854.3|94829.3|94853.1|94828.1|94854.7|94829.7|94845.4|94820.4|57
1649422800000|2022-04-08 13:00:00|94853.5|94828.5|94856.3|94831.3|94861.5|94836.5|94847.1|94822.1|66
1649422810000|2022-04-08 13:00:10|94856.4|94831.4|94852.3|94827.3|94857.4|94832.4|94852.3|94827.3|48
1649422820000|2022-04-08 13:00:20|94851.7|94826.7|94848.3|94823.3|94853.3|94828.3|94843|94818|57
1649422830000|2022-04-08 13:00:30|94848.2|94823.2|94850.9|94825.9|94852.3|94827.3|94846.6|94821.6|50
1649422840000|2022-04-08 13:00:40|94852.5|94827.5|94843.9|94818.9|94858.5|94833.5|94843.8|94818.8|45
1649422850000|2022-04-08 13:00:50|94844.8|94819.8|94844.3|94819.3|94846.7|94821.7|94842.8|94817.8|50
1649422860000|2022-04-08 13:01:00|94843.5|94818.5|94833.2|94808.2|94846.4|94821.4|94832.5|94807.5|53
1649422870000|2022-04-08 13:01:10|94832.7|94807.7|94834.6|94809.6|94838.6|94813.6|94832.1|94807.1|53
1649422880000|2022-04-08 13:01:20|94835|94810|94830.5|94805.5|94835.7|94810.7|94825.5|94800.5|52
1649422890000|2022-04-08 13:01:30|94828.3|94803.3|94835.5|94810.5|94835.6|94810.6|94828.3|94803.3|48
1649422900000|2022-04-08 13:01:40|94835.3|94810.3|94829.9|94804.9|94836.4|94811.4|94829.6|94804.6|37
1649422910000|2022-04-08 13:01:50|94828.3|94803.3|94821.9|94796.9|94829.4|94804.4|94817.2|94792.2|56
1649422920000|2022-04-08 13:02:00|94821.8|94796.8|94827.8|94802.8|94829.9|94804.9|94821.6|94796.6|47
1649422930000|2022-04-08 13:02:10|94828|94803|94825.6|94800.6|94828.6|94803.6|94818.2|94793.2|54
1649422940000|2022-04-08 13:02:20|94825.3|94800.3|94828.7|94803.7|94829.2|94804.2|94824.1|94799.1|52
1649422950000|2022-04-08 13:02:30|94828.9|94803.9|94831.9|94806.9|94832.4|94807.4|94820|94795|55
1649422960000|2022-04-08 13:02:40|94831.8|94806.8|94827.9|94802.9|94831.8|94806.8|94827.5|94802.5|48
1649422970000|2022-04-08 13:02:50|94828.3|94803.3|94820.9|94795.9|94828.3|94803.3|94820.1|94795.1|37
1649422980000|2022-04-08 13:03:00|94821.1|94796.1|94823.1|94798.1|94825.9|94800.9|94821.1|94796.1|52
1649422990000|2022-04-08 13:03:10|94823.2|94798.2|94823.4|94798.4|94824|94799|94820.7|94795.7|48
1649423000000|2022-04-08 13:03:20|94823.5|94798.5|94829.4|94804.4|94832.4|94807.4|94823.5|94798.5|49
1649423010000|2022-04-08 13:03:30|94829.3|94804.3|94826.1|94801.1|94829.3|94804.3|94822.8|94797.8|48
1649423020000|2022-04-08 13:03:40|94826.3|94801.3|94826.5|94801.5|94829.2|94804.2|94826.3|94801.3|35
1649423030000|2022-04-08 13:03:50|94826.4|94801.4|94823|94798|94827.4|94802.4|94822.8|94797.8|35
1649423040000|2022-04-08 13:04:00|94823.2|94798.2|94821.5|94796.5|94824.1|94799.1|94820.9|94795.9|26
1649423050000|2022-04-08 13:04:10|94821.3|94796.3|94828.5|94803.5|94828.6|94803.6|94821.3|94796.3|34
1649423060000|2022-04-08 13:04:20|94828.3|94803.3|94830.4|94805.4|94831.4|94806.4|94828.3|94803.3|38
1649423070000|2022-04-08 13:04:30|94830.5|94805.5|94826|94801|94831.2|94806.2|94823.5|94798.5|44
1649423080000|2022-04-08 13:04:40|94825.9|94800.9|94840.3|94815.3|94841.8|94816.8|94824.4|94799.4|49
1649423090000|2022-04-08 13:04:50|94841.5|94816.5|94839.7|94814.7|94845.3|94820.3|94839.2|94814.2|52
1649423100000|2022-04-08 13:05:00|94840|94815|94837.9|94812.9|94843.7|94818.7|94837.9|94812.9|49
1649423110000|2022-04-08 13:05:10|94835.3|94810.3|94831.6|94806.6|94835.7|94810.7|94830.1|94805.1|47
1649423120000|2022-04-08 13:05:20|94832|94807|94835|94810|94835.3|94810.3|94831.6|94806.6|32
1649423130000|2022-04-08 13:05:30|94835.1|94810.1|94838.3|94813.3|94838.4|94813.4|94835.1|94810.1|33
1649423140000|2022-04-08 13:05:40|94838.1|94813.1|94836.6|94811.6|94838.5|94813.5|94835.6|94810.6|30
1649423150000|2022-04-08 13:05:50|94836.4|94811.4|94827|94802|94838.3|94813.3|94827|94802|43
1649423160000|2022-04-08 13:06:00|94825.7|94800.7|94821.7|94796.7|94825.7|94800.7|94814.8|94789.8|68
1649423170000|2022-04-08 13:06:10|94820.8|94795.8|94818.2|94793.2|94822|94797|94817.6|94792.6|51
1649423180000|2022-04-08 13:06:20|94817.7|94792.7|94814.7|94789.7|94819.9|94794.9|94808.5|94783.5|44
1649423190000|2022-04-08 13:06:30|94814.9|94789.9|94830.7|94780.7|94831|94794.2|94812.1|94780|43
1649423200000|2022-04-08 13:06:40|94816.3|94791.3|94816.6|94791.6|94819.6|94794.6|94810.6|94785.6|56
1649423210000|2022-04-08 13:06:50|94816.1|94791.1|94818.7|94793.7|94819.4|94794.4|94814.3|94789.3|49
1649423220000|2022-04-08 13:07:00|94818.5|94793.5|94818.3|94793.3|94818.7|94793.7|94817|94792|40
1649423230000|2022-04-08 13:07:10|94819.7|94794.7|94820|94795|94820.4|94795.4|94814.5|94789.5|47
1649423240000|2022-04-08 13:07:20|94819.8|94794.8|94817.5|94792.5|94823.2|94798.2|94817.4|94792.4|46
1649423250000|2022-04-08 13:07:30|94817.7|94792.7|94813.9|94788.9|94822.3|94797.3|94813.7|94788.7|57
1649423260000|2022-04-08 13:07:40|94811.8|94786.8|94819.3|94794.3|94831.6|94794.6|94811.8|94781.4|54
1649423270000|2022-04-08 13:07:50|94819.5|94794.5|94813.1|94788.1|94819.8|94794.8|94809.4|94784.4|51
1649423280000|2022-04-08 13:08:00|94815.7|94790.7|94819.7|94794.7|94819.7|94794.7|94812.5|94787.5|49
1649423290000|2022-04-08 13:08:10|94819.9|94794.9|94816.7|94791.7|94832.5|94796.6|94812.8|94776.7|59
1649423300000|2022-04-08 13:08:20|94816.5|94791.5|94816.5|94791.5|94829.1|94793.2|94812.9|94779.1|42
1649423310000|2022-04-08 13:08:30|94816.9|94791.9|94817.3|94792.3|94820.1|94795.1|94815.2|94790.2|39
1649423320000|2022-04-08 13:08:40|94817.5|94792.5|94814.5|94789.5|94817.6|94792.6|94813.2|94788.2|34
1649423330000|2022-04-08 13:08:50|94814.2|94789.2|94837.5|94812.5|94837.5|94812.5|94813.6|94788.6|53
1649423340000|2022-04-08 13:09:00|94839.2|94814.2|94854.7|94829.7|94867.4|94829.8|94838.4|94813.4|59
1649423350000|2022-04-08 13:09:10|94855.2|94830.2|94853|94828|94855.3|94830.3|94850.4|94825.4|51
1649423360000|2022-04-08 13:09:20|94853.1|94828.1|94853.7|94828.7|94854.1|94829.1|94851.5|94826.5|50
1649423370000|2022-04-08 13:09:30|94853.4|94828.4|94853|94828|94855.9|94830.9|94850.4|94825.4|44
1649423380000|2022-04-08 13:09:40|94852.7|94827.7|94852.4|94827.4|94854.3|94829.3|94852.4|94827.4|28
1649423390000|2022-04-08 13:09:50|94852.8|94827.8|94852.1|94827.1|94852.8|94827.8|94851.5|94826.5|28
1649423400000|2022-04-08 13:10:00|94851.5|94826.5|94842.8|94817.8|94853|94828|94842.8|94817.8|51
1649423410000|2022-04-08 13:10:10|94844.2|94819.2|94848.2|94823.2|94850.6|94825.6|94843.9|94818.9|50
1649423420000|2022-04-08 13:10:20|94848.3|94823.3|94847.6|94822.6|94848.5|94823.5|94847.2|94822.2|21
1649423430000|2022-04-08 13:10:30|94847.4|94822.4|94845.8|94820.8|94859.6|94826.7|94845.5|94809.6|27
1649423440000|2022-04-08 13:10:40|94845.9|94820.9|94848.7|94823.7|94859.5|94824.4|94844.2|94808|40
1649423450000|2022-04-08 13:10:50|94849.7|94824.7|94864|94814|94865.5|94829.8|94848.5|94814|27
1649423460000|2022-04-08 13:11:00|94863.7|94813.7|94848.8|94823.8|94864|94829|94848.8|94811.7|49
1649423470000|2022-04-08 13:11:10|94849.4|94824.4|94849.4|94824.4|94858.6|94833.6|94847.4|94822.4|54
1649423480000|2022-04-08 13:11:20|94849.6|94824.6|94850.6|94825.6|94857.3|94832.3|94848.6|94823.6|55
1649423490000|2022-04-08 13:11:30|94850.1|94825.1|94848.6|94823.6|94852|94827|94847.3|94822.3|55
1649423500000|2022-04-08 13:11:40|94849.2|94824.2|94843.5|94818.5|94852.3|94827.3|94839.5|94814.5|53
1649423510000|2022-04-08 13:11:50|94844|94819|94839.9|94814.9|94844.7|94819.7|94838.3|94813.3|49
1649423520000|2022-04-08 13:12:00|94840.1|94815.1|94840.1|94815.1|94840.8|94815.8|94838.1|94813.1|28
1649423530000|2022-04-08 13:12:10|94840.6|94815.6|94845.9|94820.9|94847.5|94822.5|94838.6|94813.6|39
1649423540000|2022-04-08 13:12:20|94846.1|94821.1|94844.4|94819.4|94849.3|94824.3|94844.4|94819.4|45
1649423550000|2022-04-08 13:12:30|94844.9|94819.9|94843.2|94818.2|94845.1|94820.1|94839.7|94814.7|59
1649423560000|2022-04-08 13:12:40|94843.4|94818.4|94845.1|94820.1|94845.2|94820.2|94843.4|94818.4|27
1649423570000|2022-04-08 13:12:50|94845.2|94820.2|94844.4|94819.4|94846|94821|94843.3|94818.3|35
1649423580000|2022-04-08 13:13:00|94844|94819|94851.3|94826.3|94852.5|94827.5|94842.9|94817.9|47
1649423590000|2022-04-08 13:13:10|94851.1|94826.1|94853.9|94828.9|94854.8|94829.8|94851|94826|37
1649423600000|2022-04-08 13:13:20|94854.6|94829.6|94846.8|94821.8|94854.6|94829.6|94846.2|94821.2|32
1649423610000|2022-04-08 13:13:30|94847.6|94822.6|94845.3|94795.3|94848.5|94823.5|94832.2|94794.4|24
1649423620000|2022-04-08 13:13:40|94846|94796|94834.3|94809.3|94846|94809.5|94833|94796|19
1649423630000|2022-04-08 13:13:50|94834.4|94809.4|94837.1|94812.1|94837.1|94812.1|94831.7|94806.7|48
1649423640000|2022-04-08 13:14:00|94836|94811|94837.1|94812.1|94837.3|94812.3|94836|94811|25
1649423650000|2022-04-08 13:14:10|94837.7|94812.7|94839.3|94814.3|94839.3|94814.3|94837|94812|23
1649423660000|2022-04-08 13:14:20|94839.2|94814.2|94834.3|94809.3|94839.4|94814.4|94831.3|94806.3|30
1649423670000|2022-04-08 13:14:30|94832.9|94807.9|94828.1|94803.1|94840.2|94807.9|94827.7|94787.4|35
1649423680000|2022-04-08 13:14:40|94828|94803|94822.6|94797.6|94828|94803|94819.7|94794.7|49
1649423690000|2022-04-08 13:14:50|94820.4|94795.4|94817.3|94792.3|94830.7|94797.1|94815.4|94778.5|41
1649423700000|2022-04-08 13:15:00|94817.1|94792.1|94827.7|94802.7|94840.4|94802.8|94811.3|94776.2|60
1649423710000|2022-04-08 13:15:10|94828.2|94803.2|94819.6|94769.6|94829.7|94804.7|94816.6|94766.6|55
1649423720000|2022-04-08 13:15:20|94803.7|94778.7|94815.3|94765.3|94815.9|94778.7|94796.7|94759.6|46
1649423730000|2022-04-08 13:15:30|94815.7|94765.7|94808.7|94783.7|94821.9|94784|94806|94765.7|39
1649423740000|2022-04-08 13:15:40|94809.5|94784.5|94805.8|94780.8|94822.8|94785.1|94803.9|94765.4|55
1649423750000|2022-04-08 13:15:50|94807.3|94782.3|94823.3|94773.3|94823.3|94783.6|94806.3|94770.3|48
1649423760000|2022-04-08 13:16:00|94823.1|94773.1|94812.6|94787.6|94823.1|94787.8|94809.7|94770.6|42
1649423770000|2022-04-08 13:16:10|94812.7|94787.7|94825.2|94775.2|94825.9|94789.4|94812.7|94774.2|29
1649423780000|2022-04-08 13:16:20|94824.2|94774.2|94824.9|94774.9|94825.8|94775.8|94823.9|94773.9|23
1649423790000|2022-04-08 13:16:30|94824.6|94774.6|94827|94777|94827.2|94777.2|94824.4|94774.4|31
1649423800000|2022-04-08 13:16:40|94827.3|94777.3|94838|94788|94841.1|94801.2|94813.6|94777.1|49
1649423810000|2022-04-08 13:16:50|94836.9|94786.9|94822.6|94797.6|94838.5|94797.9|94814.8|94782.2|46
1649423820000|2022-04-08 13:17:00|94821.9|94796.9|94817.1|94792.1|94828.4|94799.9|94809|94778.4|60
1649423830000|2022-04-08 13:17:10|94817.4|94792.4|94821.6|94771.6|94822|94797|94808.9|94771.2|51
1649423840000|2022-04-08 13:17:20|94810.2|94785.2|94811.3|94786.3|94814.4|94789.4|94808.5|94783.5|42
1649423850000|2022-04-08 13:17:30|94811.4|94786.4|94820|94795|94833.8|94800.8|94811.4|94782.7|56
1649423860000|2022-04-08 13:17:40|94819.7|94794.7|94833.7|94808.7|94833.7|94808.7|94818.6|94793.6|61
1649423870000|2022-04-08 13:17:50|94832.5|94807.5|94844.7|94794.7|94847.2|94807.5|94832.5|94793.9|52
1649423880000|2022-04-08 13:18:00|94844.4|94794.4|94837.1|94812.1|94845.8|94812.7|94833.1|94794.4|46
1649423890000|2022-04-08 13:18:10|94837.5|94812.5|94836.5|94811.5|94842.6|94817.6|94836.3|94811.3|58
1649423900000|2022-04-08 13:18:20|94835.3|94810.3|94866.5|94816.5|94894.3|94846.1|94833.5|94808.5|76
1649423910000|2022-04-08 13:18:30|94866.9|94816.9|94852.8|94802.8|94867.4|94817.4|94835.8|94798.6|68
1649423920000|2022-04-08 13:18:40|94852.1|94802.1|94836|94786|94852.1|94802.1|94814.7|94779.6|73
1649423930000|2022-04-08 13:18:50|94835.4|94785.4|94834|94784|94835.4|94785.4|94828.6|94778.6|59
1649423940000|2022-04-08 13:19:00|94831.1|94781.1|94822.5|94797.5|94833.1|94798.5|94819.1|94779.1|61
1649423950000|2022-04-08 13:19:10|94822.3|94797.3|94829.9|94804.9|94844.6|94806|94822.2|94786.1|62
1649423960000|2022-04-08 13:19:20|94830.4|94805.4|94859.3|94809.3|94859.3|94814.6|94823.9|94786.5|63
1649423970000|2022-04-08 13:19:30|94862|94812|94858|94833|94869.9|94835.6|94848|94812|49
1649423980000|2022-04-08 13:19:40|94871.1|94821.1|94853.8|94828.8|94874|94834.5|94836.4|94811.4|61
1649423990000|2022-04-08 13:19:50|94854|94829|94859|94834|94859.2|94834.2|94851.8|94826.8|59
1649424000000|2022-04-08 13:20:00|94859.1|94834.1|94849.5|94824.5|94885.9|94850.3|94848.4|94823.4|67
1649424010000|2022-04-08 13:20:10|94849.9|94824.9|94838.7|94813.7|94872.3|94835.6|94836.7|94811.7|64
1649424020000|2022-04-08 13:20:20|94838.3|94813.3|94868.9|94818.9|94872.3|94833.2|94837|94812|61
1649424030000|2022-04-08 13:20:30|94868.5|94818.5|94868.8|94818.8|94873.2|94837.2|94851.5|94817.8|55
1649424040000|2022-04-08 13:20:40|94868.9|94818.9|94848.3|94823.3|94869.4|94833.1|94844.1|94818.8|58
1649424050000|2022-04-08 13:20:50|94848.4|94823.4|94852.5|94827.5|94869.9|94831.1|94847.1|94819.9|53
1649424060000|2022-04-08 13:21:00|94852.6|94827.6|94858|94833|94860.1|94835.1|94850.3|94825.3|56
1649424070000|2022-04-08 13:21:10|94857.1|94832.1|94870.7|94845.7|94872.3|94847.3|94857.1|94832.1|53
1649424080000|2022-04-08 13:21:20|94870.9|94845.9|94872.2|94847.2|94874.3|94849.3|94866.4|94841.4|57
1649424090000|2022-04-08 13:21:30|94872.5|94847.5|94878.8|94853.8|94896.8|94857.6|94872.2|94842.4|59
1649424100000|2022-04-08 13:21:40|94878.6|94853.6|94880.7|94855.7|94882.2|94857.2|94877|94852|44
1649424110000|2022-04-08 13:21:50|94880.9|94855.9|94874.1|94849.1|94881.7|94856.7|94871.7|94846.7|57
1649424120000|2022-04-08 13:22:00|94874.9|94849.9|94867.4|94842.4|94883.1|94849.9|94867.4|94830.3|49
1649424130000|2022-04-08 13:22:10|94867.2|94842.2|94866.3|94841.3|94883.4|94848.3|94863.4|94826.7|45
1649424140000|2022-04-08 13:22:20|94865.7|94840.7|94881.3|94856.3|94883.7|94858.7|94863.5|94828.7|63
1649424150000|2022-04-08 13:22:30|94880.7|94855.7|94859.6|94834.6|94882.7|94857.7|94857.2|94817.9|66
1649424160000|2022-04-08 13:22:40|94858.3|94833.3|94856|94831|94860.8|94835.8|94855.1|94830.1|46
1649424170000|2022-04-08 13:22:50|94857.8|94832.8|94873.9|94823.9|94874|94832.8|94855.4|94817.7|44
1649424180000|2022-04-08 13:23:00|94873.2|94823.2|94855.1|94830.1|94874.4|94832.2|94851.2|94818.3|50
1649424190000|2022-04-08 13:23:10|94855.5|94830.5|94858.3|94808.3|94867.5|94830.5|94844.9|94806.5|44
1649424200000|2022-04-08 13:23:20|94858.7|94808.7|94853.3|94828.3|94867.2|94831.9|94848.9|94808.7|39
1649424210000|2022-04-08 13:23:30|94853.1|94828.1|94872|94822|94872|94830|94853.1|94815.7|59
1649424220000|2022-04-08 13:23:40|94858.4|94833.4|94867|94842|94881.4|94842.5|94854.1|94817.8|61
1649424230000|2022-04-08 13:23:50|94864.9|94839.9|94878.7|94828.7|94881.3|94840.2|94861.6|94822.9|48
1649424240000|2022-04-08 13:24:00|94877.8|94827.8|94883.9|94833.9|94888.4|94847.9|94872.9|94826.3|52
1649424250000|2022-04-08 13:24:10|94884.6|94834.6|94882.5|94832.5|94887.8|94837.8|94881.9|94831.9|46
1649424260000|2022-04-08 13:24:20|94883.1|94833.1|94866.3|94841.3|94885.7|94847.7|94864|94830.4|33
1649424270000|2022-04-08 13:24:30|94867.5|94842.5|94874.3|94824.3|94881.2|94843.5|94863.2|94824.3|43
1649424280000|2022-04-08 13:24:40|94875.1|94825.1|94873.3|94823.3|94876.2|94826.2|94868|94818|48
1649424290000|2022-04-08 13:24:50|94873.8|94823.8|94895.5|94845.5|94896.3|94846.3|94870.7|94822.5|52
1649424300000|2022-04-08 13:25:00|94895.9|94845.9|94900.2|94850.2|94903|94853|94890.6|94840.6|57
1649424310000|2022-04-08 13:25:10|94899.5|94849.5|94891.7|94841.7|94901.7|94851.7|94889.8|94839.8|50
1649424320000|2022-04-08 13:25:20|94892.6|94842.6|94891.2|94841.2|94893.9|94843.9|94886.8|94836.8|48
1649424330000|2022-04-08 13:25:30|94891.3|94841.3|94903.1|94853.1|94905|94855|94886.7|94836.7|56
1649424340000|2022-04-08 13:25:40|94902.3|94852.3|94896.9|94846.9|94902.3|94852.3|94894.2|94844.2|56
1649424350000|2022-04-08 13:25:50|94896.8|94846.8|94896|94846|94899|94849|94892.1|94842.1|63
1649424360000|2022-04-08 13:26:00|94897.1|94847.1|94897.4|94847.4|94899|94861.8|94883|94843.9|49
1649424370000|2022-04-08 13:26:10|94897.8|94847.8|94888|94838|94907.4|94857.4|94887.5|94837.5|65
1649424380000|2022-04-08 13:26:20|94888.7|94838.7|94887.9|94837.9|94890.7|94850.8|94873.2|94832.5|65
1649424390000|2022-04-08 13:26:30|94888|94838|94876.2|94851.2|94891.5|94852.2|94871.9|94834.7|59
1649424400000|2022-04-08 13:26:40|94876.5|94851.5|94890.6|94840.6|94894.8|94855.7|94875.5|94840.6|45
1649424410000|2022-04-08 13:26:50|94889.5|94839.5|94882.9|94832.9|94890|94840|94879.9|94829.9|54
1649424420000|2022-04-08 13:27:00|94884.6|94834.6|94877.5|94827.5|94886.1|94836.1|94877.3|94827.3|49
1649424430000|2022-04-08 13:27:10|94877.9|94827.9|94864.5|94814.5|94881.9|94841|94857.3|94813.7|54
1649424440000|2022-04-08 13:27:20|94866.4|94816.4|94858.7|94808.7|94866.4|94827.5|94842.4|94802.8|65
1649424450000|2022-04-08 13:27:30|94857.1|94807.1|94862.4|94812.4|94862.5|94812.5|94852.5|94802.5|48
1649424460000|2022-04-08 13:27:40|94861.5|94811.5|94854.5|94829.5|94870.5|94831.1|94852.9|94811.5|55
1649424470000|2022-04-08 13:27:50|94853.8|94828.8|94880.5|94830.5|94880.5|94841.8|94853.2|94820.1|45
1649424480000|2022-04-08 13:28:00|94880.3|94830.3|94873.1|94823.1|94881.1|94840.1|94858.3|94822.1|58
1649424490000|2022-04-08 13:28:10|94874.4|94824.4|94854.7|94829.7|94874.5|94831.9|94853.8|94817.1|55
1649424500000|2022-04-08 13:28:20|94867.9|94817.9|94860.5|94810.5|94869.4|94828|94850.9|94810.2|55
1649424510000|2022-04-08 13:28:30|94862.2|94812.2|94864.2|94814.2|94865.5|94815.5|94861.1|94811.1|51
1649424520000|2022-04-08 13:28:40|94863.5|94813.5|94874.8|94824.8|94876.6|94826.6|94861.5|94811.5|50
1649424530000|2022-04-08 13:28:50|94874.7|94824.7|94877.7|94827.7|94883.8|94845.6|94860.4|94822.5|57
1649424540000|2022-04-08 13:29:00|94876.4|94826.4|94860.4|94835.4|94878.1|94836|94857.6|94819|45
1649424550000|2022-04-08 13:29:10|94860|94835|94869.9|94819.9|94875.6|94837.8|94855.1|94818.2|47
1649424560000|2022-04-08 13:29:20|94857.1|94832.1|94868.3|94818.3|94879.3|94839.9|94855.3|94817.3|47
1649424570000|2022-04-08 13:29:30|94868.1|94818.1|94878.2|94828.2|94878.2|94836.4|94851.7|94816.1|49
1649424580000|2022-04-08 13:29:40|94877.8|94827.8|94879.7|94829.7|94888|94841.4|94863.3|94826.1|60
1649424590000|2022-04-08 13:29:50|94880.2|94830.2|94880.9|94830.9|94885.8|94844.2|94865.7|94828.7|61
1649424600000|2022-04-08 13:30:00|94880.7|94830.7|94877.7|94827.7|94884.1|94845.4|94866|94824.8|70
1649424610000|2022-04-08 13:30:10|94877.3|94827.3|94867.9|94842.9|94884.2|94845.6|94866.1|94827.3|49
1649424620000|2022-04-08 13:30:20|94867.3|94842.3|94868|94843|94888.9|94848.8|94867.2|94829.4|62
1649424630000|2022-04-08 13:30:30|94867.6|94842.6|94870.2|94845.2|94883.5|94847.9|94867|94830.7|61
1649424640000|2022-04-08 13:30:40|94870.5|94845.5|94886.8|94836.8|94886.8|94849|94869.8|94832.4|54
1649424650000|2022-04-08 13:30:50|94887.4|94837.4|94890.9|94840.9|94893.8|94856.5|94872.8|94835.2|61
1649424660000|2022-04-08 13:31:00|94891.1|94841.1|94879.5|94829.5|94891.1|94853.6|94869.2|94829.2|65
1649424670000|2022-04-08 13:31:10|94879.7|94829.7|94860.3|94835.3|94880.1|94843.8|94858.7|94821|56
1649424680000|2022-04-08 13:31:20|94858.5|94833.5|94855.8|94830.8|94872.8|94835.4|94854.6|94819.5|49
1649424690000|2022-04-08 13:31:30|94855.7|94830.7|94856.5|94831.5|94867|94833.2|94852.9|94816.2|51
1649424700000|2022-04-08 13:31:40|94856.6|94831.6|94862|94837|94870.4|94837.9|94854.3|94820.4|51
1649424710000|2022-04-08 13:31:50|94862.2|94837.2|94857.7|94832.7|94870.7|94840.2|94855.5|94818.5|54
1649424720000|2022-04-08 13:32:00|94856.4|94831.4|94856.3|94831.3|94864.9|94832|94848.9|94814.9|66
1649424730000|2022-04-08 13:32:10|94855.4|94830.4|94838.2|94813.2|94855.4|94830.4|94835.1|94796.9|67
1649424740000|2022-04-08 13:32:20|94839|94814|94828.7|94803.7|94846.3|94816|94826.1|94790.9|67
1649424750000|2022-04-08 13:32:30|94828.9|94803.9|94838.4|94788.4|94843.2|94805.1|94822.1|94785.4|61
1649424760000|2022-04-08 13:32:40|94840.9|94790.9|94830|94780|94845.9|94809.7|94823|94778.6|66
1649424770000|2022-04-08 13:32:50|94829.9|94779.9|94813.3|94788.3|94831.6|94795.8|94811.4|94779.1|69
1649424780000|2022-04-08 13:33:00|94815.2|94790.2|94818.5|94793.5|94818.6|94793.6|94809.8|94784.8|68
1649424790000|2022-04-08 13:33:10|94817.3|94792.3|94819.6|94794.6|94829.8|94795.9|94811.2|94778.5|60
1649424800000|2022-04-08 13:33:20|94816.7|94791.7|94816.6|94791.6|94822|94797|94816|94791|59
1649424810000|2022-04-08 13:33:30|94816.8|94791.8|94821.3|94796.3|94822.2|94797.2|94816.6|94791.6|66
1649424820000|2022-04-08 13:33:40|94820.8|94795.8|94817.6|94792.6|94821.3|94796.3|94815.6|94790.6|51
1649424830000|2022-04-08 13:33:50|94816.8|94791.8|94814.8|94789.8|94817.6|94792.6|94812.2|94787.2|53
1649424840000|2022-04-08 13:34:00|94814.7|94789.7|94815.6|94790.6|94816.2|94791.2|94810.4|94785.4|59
1649424850000|2022-04-08 13:34:10|94815.9|94790.9|94820.4|94795.4|94820.7|94795.7|94814.4|94789.4|44
1649424860000|2022-04-08 13:34:20|94820|94795|94821.2|94796.2|94821.3|94796.3|94817.9|94792.9|51
1649424870000|2022-04-08 13:34:30|94821.1|94796.1|94820.4|94795.4|94821.2|94796.2|94819.9|94794.9|45
1649424880000|2022-04-08 13:34:40|94820.5|94795.5|94833.8|94808.8|94833.8|94808.8|94820.4|94795.4|41
1649424890000|2022-04-08 13:34:50|94834.1|94809.1|94836.9|94811.9|94844.7|94819.7|94833|94808|56
1649424900000|2022-04-08 13:35:00|94836.8|94811.8|94825.2|94800.2|94846.9|94814.2|94823.7|94796.9|68
1649424910000|2022-04-08 13:35:10|94825.5|94800.5|94835.4|94810.4|94848.5|94814.2|94824.9|94794.7|64
1649424920000|2022-04-08 13:35:20|94837.7|94812.7|94845|94820|94856.5|94823.6|94837.7|94803|56
1649424930000|2022-04-08 13:35:30|94846.2|94821.2|94840.3|94815.3|94853.9|94821.2|94835.6|94803.6|64
1649424940000|2022-04-08 13:35:40|94840.9|94815.9|94842.5|94817.5|94844.9|94819.9|94839.1|94814.1|55
1649424950000|2022-04-08 13:35:50|94842.9|94817.9|94839.2|94814.2|94850.5|94817.9|94834.7|94799|62
1649424960000|2022-04-08 13:36:00|94839|94814|94855.9|94830.9|94862.8|94833|94838.8|94807.1|64
1649424970000|2022-04-08 13:36:10|94855.8|94830.8|94859|94834|94870.7|94834.3|94849.4|94818.5|60
1649424980000|2022-04-08 13:36:20|94859.2|94834.2|94858.5|94833.5|94871.4|94835.6|94856.4|94818.7|51
1649424990000|2022-04-08 13:36:30|94859.1|94834.1|94856.6|94831.6|94859.1|94834.1|94855.8|94830.8|43
1649425000000|2022-04-08 13:36:40|94856.7|94831.7|94840.8|94815.8|94861.7|94833.5|94839.4|94808.4|47
1649425010000|2022-04-08 13:36:50|94837.4|94812.4|94829.1|94804.1|94841.1|94816.1|94826.6|94801.6|55
1649425020000|2022-04-08 13:37:00|94828.7|94803.7|94853.6|94803.6|94853.6|94816.9|94828.3|94803.3|46
1649425030000|2022-04-08 13:37:10|94853.9|94803.9|94849.6|94824.6|94854.7|94828.8|94841.6|94803.9|58
1649425040000|2022-04-08 13:37:20|94850.7|94825.7|94861.3|94836.3|94873.4|94836.5|94848.7|94811.8|50
1649425050000|2022-04-08 13:37:30|94861.5|94836.5|94867.1|94842.1|94879.3|94842.3|94861.5|94827.1|52
1649425060000|2022-04-08 13:37:40|94867.9|94842.9|94856.2|94831.2|94867.9|94842.9|94856.2|94831.2|45
1649425070000|2022-04-08 13:37:50|94856.7|94831.7|94852.8|94827.8|94858.2|94833.2|94852.8|94827.8|53
1649425080000|2022-04-08 13:38:00|94853|94828|94892.2|94842.2|94892.2|94854.9|94852|94816.8|58
1649425090000|2022-04-08 13:38:10|94892.4|94842.4|94910.3|94860.3|94910.9|94873.2|94879.9|94841.6|51
1649425100000|2022-04-08 13:38:20|94910.6|94860.6|94911|94861|94911.7|94877.3|94894.9|94857.9|47
1649425110000|2022-04-08 13:38:30|94897.9|94872.9|94900.3|94875.3|94913.5|94875.3|94895.5|94856.7|58
1649425120000|2022-04-08 13:38:40|94900.2|94875.2|94916.1|94866.1|94917.7|94879.8|94900.1|94866.1|46
1649425130000|2022-04-08 13:38:50|94916.5|94866.5|94927.7|94877.7|94928.5|94878.5|94916.3|94866.3|58
1649425140000|2022-04-08 13:39:00|94927.3|94877.3|94914.4|94864.4|94927.8|94889|94914|94864.4|56
1649425150000|2022-04-08 13:39:10|94914|94864|94923.4|94873.4|94923.4|94880.5|94899.7|94861.1|53
1649425160000|2022-04-08 13:39:20|94923.5|94873.5|94924|94874|94924.8|94886.9|94911.2|94870|47
1649425170000|2022-04-08 13:39:30|94924.1|94874.1|94917.4|94892.4|94929.5|94892.4|94914.4|94874.1|48
1649425180000|2022-04-08 13:39:40|94917.3|94892.3|94929.1|94904.1|94933.2|94904.4|94916.9|94881.2|51
1649425190000|2022-04-08 13:39:50|94928.8|94903.8|94937.8|94912.8|94938.4|94913.4|94928.5|94903.5|61
1649425200000|2022-04-08 13:40:00|94937.2|94912.2|94945.2|94920.2|94945.4|94920.4|94937.2|94912.2|64
1649425210000|2022-04-08 13:40:10|94944.1|94919.1|94940.3|94915.3|94944.8|94919.8|94940.3|94915.3|50
1649425220000|2022-04-08 13:40:20|94941.9|94916.9|94944.5|94919.5|94947|94922|94941.9|94916.9|50
1649425230000|2022-04-08 13:40:30|94944.1|94919.1|94932|94907|94959.4|94924.3|94931.1|94899.9|62
1649425240000|2022-04-08 13:40:40|94931.6|94906.6|94928.8|94903.8|94935.8|94910.8|94928.4|94903.4|68
1649425250000|2022-04-08 13:40:50|94929.1|94904.1|94928.5|94903.5|94943.7|94908|94928.3|94893.7|67
1649425260000|2022-04-08 13:41:00|94935.4|94910.4|94933.1|94908.1|94949.9|94921.3|94927.1|94895.4|67
1649425270000|2022-04-08 13:41:10|94933.2|94908.2|94933.4|94908.4|94955.8|94917.4|94930.5|94893|59
1649425280000|2022-04-08 13:41:20|94929.3|94904.3|94931.9|94906.9|94943.4|94907.4|94924|94890.8|53
1649425290000|2022-04-08 13:41:30|94931.4|94906.4|94927.4|94902.4|94947.9|94907.2|94926.4|94887.4|45
1649425300000|2022-04-08 13:41:40|94926.9|94901.9|94933.9|94883.9|94941.7|94903.3|94919|94881.5|51
1649425310000|2022-04-08 13:41:50|94938.1|94888.1|94934.3|94884.3|94939.5|94901.1|94920.5|94884.3|47
1649425320000|2022-04-08 13:42:00|94936.4|94886.4|94931.2|94906.2|94936.9|94906.2|94921|94883.5|53
1649425330000|2022-04-08 13:42:10|94930.2|94905.2|94946.5|94896.5|94949.3|94909.9|94929.5|94896.3|34
1649425340000|2022-04-08 13:42:20|94947|94897|94933.6|94908.6|94947.6|94911.5|94933|94895.9|42
1649425350000|2022-04-08 13:42:30|94934.2|94909.2|94952.6|94902.6|94960.8|94910.8|94934.2|94900.4|61
1649425360000|2022-04-08 13:42:40|94952|94902|94930.6|94905.6|94955.8|94914.3|94927.2|94902|55
1649425370000|2022-04-08 13:42:50|94931|94906|94924.5|94899.5|94931|94906|94920.3|94895.3|49
1649425380000|2022-04-08 13:43:00|94924.6|94899.6|94915.7|94890.7|94927.6|94902.6|94914.5|94889.5|54
1649425390000|2022-04-08 13:43:10|94915.9|94890.9|94920.2|94895.2|94920.2|94895.2|94915.9|94890.9|37
1649425400000|2022-04-08 13:43:20|94920|94895|94940.9|94915.9|94953.1|94919|94920|94891.4|55
1649425410000|2022-04-08 13:43:30|94939.9|94914.9|94935.9|94910.9|94944.5|94917.2|94930.1|94892.7|51
1649425420000|2022-04-08 13:43:40|94936|94911|94936.2|94886.2|94949.2|94911.4|94923|94886.2|50
1649425430000|2022-04-08 13:43:50|94936.1|94886.1|94923.5|94898.5|94938|94900.2|94923.5|94885.1|39
1649425440000|2022-04-08 13:44:00|94923.4|94898.4|94918.2|94893.2|94925.2|94900.2|94918|94893|57
1649425450000|2022-04-08 13:44:10|94918.3|94893.3|94916.4|94891.4|94918.4|94893.4|94916|94891|30
1649425460000|2022-04-08 13:44:20|94916.2|94891.2|94916.4|94891.4|94917.2|94892.2|94915.2|94890.2|31
1649425470000|2022-04-08 13:44:30|94916.1|94891.1|94925.5|94900.5|94933.5|94901.4|94916.1|94882.5|32
1649425480000|2022-04-08 13:44:40|94926.3|94901.3|94925|94900|94940.5|94901.3|94924.2|94888.1|41
1649425490000|2022-04-08 13:44:50|94925.4|94900.4|94943.9|94918.9|94951.4|94919.3|94925.1|94892.5|54
1649425500000|2022-04-08 13:45:00|94944.4|94919.4|94949.4|94924.4|94954.4|94926.6|94942.2|94904.4|55
1649425510000|2022-04-08 13:45:10|94949.2|94924.2|94956.6|94931.6|94957.6|94932.6|94946.9|94921.9|52
1649425520000|2022-04-08 13:45:20|94955.9|94930.9|94951.5|94926.5|94963.2|94931.7|94949|94912.7|60
1649425530000|2022-04-08 13:45:30|94951.1|94926.1|94938.8|94913.8|94951.2|94926.2|94937.4|94912.4|69
1649425540000|2022-04-08 13:45:40|94937.3|94912.3|94948.6|94923.6|94956.4|94923.6|94936.6|94906.4|48
1649425550000|2022-04-08 13:45:50|94948.7|94923.7|94945.7|94920.7|94949.9|94924.9|94940.7|94915.7|53
1649425560000|2022-04-08 13:46:00|94945.2|94920.2|94949.2|94924.2|94960.7|94926.4|94941.5|94910.4|62
1649425570000|2022-04-08 13:46:10|94948.7|94923.7|94918.5|94893.5|94949.2|94924.2|94918.5|94884.3|59
1649425580000|2022-04-08 13:46:20|94917.9|94892.9|94901.5|94876.5|94929.9|94892.9|94901.5|94863|52
1649425590000|2022-04-08 13:46:30|94902.3|94877.3|94894.8|94869.8|94910.1|94878|94894.2|94857.1|45
1649425600000|2022-04-08 13:46:40|94895.2|94870.2|94896.1|94871.1|94905.6|94880.6|94894.4|94869.4|47
1649425610000|2022-04-08 13:46:50|94897.5|94872.5|94895.2|94870.2|94908|94873.9|94893.8|94856.3|44
1649425620000|2022-04-08 13:47:00|94895|94870|94902|94877|94902.8|94877.8|94894.5|94869.5|48
1649425630000|2022-04-08 13:47:10|94901.9|94876.9|94904.7|94879.7|94905.4|94880.4|94901.9|94876.9|54
1649425640000|2022-04-08 13:47:20|94904.9|94879.9|94924.4|94899.4|94924.4|94899.4|94903|94878|46
1649425650000|2022-04-08 13:47:30|94923.2|94898.2|94912|94887|94935.9|94901.5|94911.3|94874.3|62
1649425660000|2022-04-08 13:47:40|94911.4|94886.4|94916.3|94891.3|94916.3|94891.3|94911.4|94886.4|45
1649425670000|2022-04-08 13:47:50|94916.1|94891.1|94924.5|94899.5|94924.7|94899.7|94910.6|94885.6|53
1649425680000|2022-04-08 13:48:00|94923.9|94898.9|94926.7|94901.7|94928.9|94903.9|94923.9|94898.9|46
1649425690000|2022-04-08 13:48:10|94926.8|94901.8|94911.7|94886.7|94930|94901.8|94911.6|94874.6|44
1649425700000|2022-04-08 13:48:20|94911.8|94886.8|94924.2|94874.2|94937.1|94898.3|94909.8|94873.3|56
1649425710000|2022-04-08 13:48:30|94923.6|94873.6|94913.7|94888.7|94925|94889.2|94909.9|94873.6|57
1649425720000|2022-04-08 13:48:40|94914|94889|94921.1|94896.1|94934.5|94897.1|94913.6|94882.5|64
1649425730000|2022-04-08 13:48:50|94920.9|94895.9|94918.3|94893.3|94931.3|94897.3|94915.4|94877.7|54
1649425740000|2022-04-08 13:49:00|94919.2|94894.2|94931.4|94906.4|94944.9|94907.3|94917.9|94886.4|65
1649425750000|2022-04-08 13:49:10|94931|94906|94935.5|94885.5|94937.9|94907.5|94922.2|94884.4|58
1649425760000|2022-04-08 13:49:20|94935.7|94885.7|94923.5|94898.5|94937.5|94899.6|94922.8|94885.1|52
1649425770000|2022-04-08 13:49:30|94923.7|94898.7|94938.7|94913.7|94943.7|94913.7|94923.7|94892.4|62
1649425780000|2022-04-08 13:49:40|94938.5|94913.5|94930.6|94905.6|94947.6|94915.1|94929.2|94892.5|63
1649425790000|2022-04-08 13:49:50|94930.2|94905.2|94927|94902|94942.7|94908.5|94927|94890.8|49
1649425800000|2022-04-08 13:50:00|94927.7|94902.7|94929|94904|94941.9|94904.5|94927.1|94890.3|35
1649425810000|2022-04-08 13:50:10|94929.1|94904.1|94938.8|94888.8|94942.3|94904.7|94929.1|94888.2|47
1649425820000|2022-04-08 13:50:20|94939.2|94889.2|94931|94881|94939.2|94889.2|94930.2|94880.2|57
1649425830000|2022-04-08 13:50:30|94930.8|94880.8|94930.5|94880.5|94932.7|94895.1|94919.1|94878.9|37
1649425840000|2022-04-08 13:50:40|94930.7|94880.7|94920.9|94870.9|94930.7|94884.6|94907.6|94869.4|35
1649425850000|2022-04-08 13:50:50|94920.6|94870.6|94916.1|94866.1|94922.3|94882.5|94905.6|94865.5|57
1649425860000|2022-04-08 13:51:00|94916.5|94866.5|94916.2|94866.2|94917.9|94867.9|94914.8|94864.8|35
1649425870000|2022-04-08 13:51:10|94916.1|94866.1|94910.7|94860.7|94916.7|94869.2|94891|94856.2|58
1649425880000|2022-04-08 13:51:20|94910.8|94860.8|94892.9|94842.9|94910.8|94860.8|94877.4|94827.4|69
1649425890000|2022-04-08 13:51:30|94892.5|94842.5|94874.6|94849.6|94892.5|94853|94873.4|94833.4|53
1649425900000|2022-04-08 13:51:40|94874.4|94849.4|94874.4|94824.4|94890.8|94852.6|94865.2|94823.8|58
1649425910000|2022-04-08 13:51:50|94875.7|94825.7|94867.6|94842.6|94882.6|94842.7|94866|94825.2|54
1649425920000|2022-04-08 13:52:00|94867.5|94842.5|94855.5|94830.5|94882.3|94843.3|94855.2|94818.6|63
1649425930000|2022-04-08 13:52:10|94855.4|94830.4|94852.5|94827.5|94857.9|94832.9|94852.5|94827.5|28
1649425940000|2022-04-08 13:52:20|94853.9|94828.9|94850.7|94825.7|94863.4|94831.1|94843.5|94805.1|66
1649425950000|2022-04-08 13:52:30|94851.1|94826.1|94857|94832|94867.2|94832.4|94850.5|94815.5|60
1649425960000|2022-04-08 13:52:40|94855.7|94830.7|94851.3|94826.3|94866.4|94830.7|94849|94815|61
1649425970000|2022-04-08 13:52:50|94852.2|94827.2|94887.3|94837.3|94887.3|94847.1|94851.9|94821.9|68
1649425980000|2022-04-08 13:53:00|94887.8|94837.8|94891.7|94841.7|94895|94856.3|94876.1|94837.8|47
1649425990000|2022-04-08 13:53:10|94891.4|94841.4|94889|94839|94891.6|94852.1|94876.6|94837.6|43
1649426000000|2022-04-08 13:53:20|94889.1|94839.1|94866|94841|94889.7|94847|94866|94829.5|38
1649426010000|2022-04-08 13:53:30|94866.2|94841.2|94862.4|94837.4|94877.3|94841.2|94862.1|94826.8|30
1649426020000|2022-04-08 13:53:40|94862.5|94837.5|94865.6|94840.6|94877.9|94845.4|94862.5|94827.7|45
1649426030000|2022-04-08 13:53:50|94866.1|94841.1|94872.2|94847.2|94872.2|94847.2|94866.1|94841.1|51
1649426040000|2022-04-08 13:54:00|94877.2|94852.2|94893.2|94868.2|94909|94870.6|94877.2|94842.4|63
1649426050000|2022-04-08 13:54:10|94893.5|94868.5|94897.8|94872.8|94910.3|94873.1|94892.5|94856.9|44
1649426060000|2022-04-08 13:54:20|94897.6|94872.6|94909.1|94884.1|94911.1|94884.1|94897.5|94860.7|40
1649426070000|2022-04-08 13:54:30|94909|94884|94905.6|94880.6|94909.1|94884.1|94905.1|94880.1|39
1649426080000|2022-04-08 13:54:40|94906.1|94881.1|94915.9|94890.9|94916.3|94891.3|94905.4|94880.4|42
1649426090000|2022-04-08 13:54:50|94916.2|94891.2|94920.9|94895.9|94922.2|94897.2|94915.2|94890.2|53
1649426100000|2022-04-08 13:55:00|94921.2|94896.2|94961.1|94911.1|94962.9|94924.3|94918.9|94893|74
1649426110000|2022-04-08 13:55:10|94949.9|94924.9|94950.8|94925.8|94965.9|94930.3|94948.7|94912.4|62
1649426120000|2022-04-08 13:55:20|94951.5|94926.5|94950.5|94925.5|94953.4|94928.4|94945.4|94920.4|58
1649426130000|2022-04-08 13:55:30|94951.1|94926.1|94950.4|94925.4|94953.5|94928.5|94949.5|94924.5|47
1649426140000|2022-04-08 13:55:40|94950.7|94925.7|94951.5|94926.5|94952.8|94927.8|94943.7|94918.7|43
1649426150000|2022-04-08 13:55:50|94951.8|94926.8|94960.8|94935.8|94961.6|94936.6|94951.8|94926.8|56
1649426160000|2022-04-08 13:56:00|94962.2|94937.2|94956.1|94931.1|94974.9|94941.4|94956|94921.9|54
1649426170000|2022-04-08 13:56:10|94956.4|94931.4|94948.4|94923.4|94958.5|94933.5|94948.4|94923.4|58
1649426180000|2022-04-08 13:56:20|94948.2|94923.2|94954.7|94904.7|94959.4|94924.7|94934.8|94898.3|58
1649426190000|2022-04-08 13:56:30|94955|94905|94936.7|94911.7|94960.8|94923.5|94935.3|94904.3|60
1649426200000|2022-04-08 13:56:40|94938.6|94913.6|94958.2|94908.2|94959.9|94920.2|94933.6|94897.5|64
1649426210000|2022-04-08 13:56:50|94958.6|94908.6|94953.7|94903.7|94959.4|94921.6|94940.6|94901.8|57
1649426220000|2022-04-08 13:57:00|94949.4|94899.4|94927.8|94877.8|94951.5|94914.6|94920|94877.5|68
1649426230000|2022-04-08 13:57:10|94929.9|94879.9|94917.2|94892.2|94933.3|94894.3|94917.2|94878.2|52
1649426240000|2022-04-08 13:57:20|94917.4|94892.4|94931.8|94881.8|94934.7|94892.4|94916.9|94877|52
1649426250000|2022-04-08 13:57:30|94933.2|94883.2|94927.6|94877.6|94933.2|94897.7|94915.1|94874.5|60
1649426260000|2022-04-08 13:57:40|94927.9|94877.9|94914.8|94889.8|94931.6|94893.5|94914.8|94874.6|57
1649426270000|2022-04-08 13:57:50|94914.7|94889.7|94926.5|94876.5|94927.9|94889.7|94912.4|94873.2|50
1649426280000|2022-04-08 13:58:00|94926.3|94876.3|94934.1|94909.1|94948.4|94912.9|94924.6|94874.6|59
1649426290000|2022-04-08 13:58:10|94933.9|94908.9|94930.7|94905.7|94943.1|94908.9|94930|94892.8|55
1649426300000|2022-04-08 13:58:20|94931.1|94906.1|94933.3|94908.3|94943.7|94918.7|94931.1|94906.1|65
1649426310000|2022-04-08 13:58:30|94935.4|94910.4|94933|94908|94935.4|94910.4|94931.6|94906.6|39
1649426320000|2022-04-08 13:58:40|94932.8|94907.8|94964.7|94939.7|94972|94939.7|94932.2|94901.9|64
1649426330000|2022-04-08 13:58:50|94977.9|94927.9|94950.2|94925.2|94977.9|94933|94950.2|94919.9|63
1649426340000|2022-04-08 13:59:00|94950.8|94925.8|94946.7|94921.7|94963.8|94926.6|94944.8|94907.7|66
1649426350000|2022-04-08 13:59:10|94946.8|94921.8|94955.2|94930.2|94956.6|94931.6|94946.2|94921.2|52
1649426360000|2022-04-08 13:59:20|94954.9|94929.9|94930|94905|94967.5|94929.9|94922.8|94893.9|66
1649426370000|2022-04-08 13:59:30|94930.3|94905.3|94939.2|94889.2|94943.2|94907.3|94926.8|94884.7|69
1649426380000|2022-04-08 13:59:40|94922.8|94897.8|94941.4|94916.4|94952.3|94916.4|94922.8|94891.8|66
1649426390000|2022-04-08 13:59:50|94939.8|94914.8|94940.4|94915.4|94955.4|94918.3|94937.1|94902.5|62
1649426400000|2022-04-08 14:00:00|94937|94912|94928.1|94878.1|94945.3|94920.3|94923.4|94877.2|68
1649426410000|2022-04-08 14:00:10|94927.9|94877.9|94897.3|94847.3|94932|94882|94893|94843|63
1649426420000|2022-04-08 14:00:20|94897.9|94847.9|94896|94846|94900.2|94850.2|94893.9|94843.9|62
1649426430000|2022-04-08 14:00:30|94896.1|94846.1|94880.5|94855.5|94897.7|94856.2|94880.2|94839.3|62
1649426440000|2022-04-08 14:00:40|94880.2|94855.2|94884.7|94859.7|94899.7|94861.1|94880.2|94840.8|59
1649426450000|2022-04-08 14:00:50|94884.3|94859.3|94898.1|94848.1|94899.7|94860.8|94884.3|94847.5|44
1649426460000|2022-04-08 14:01:00|94898.3|94848.3|94913.7|94863.7|94916.2|94866.2|94898.3|94848.3|64
1649426470000|2022-04-08 14:01:10|94913.5|94863.5|94915.3|94890.3|94917.3|94890.3|94901.7|94862.5|61
1649426480000|2022-04-08 14:01:20|94915.1|94890.1|94899.4|94874.4|94915.1|94890.1|94897.9|94872.9|57
1649426490000|2022-04-08 14:01:30|94898.7|94873.7|94901|94876|94913|94877.8|94898.1|94861.1|67
1649426500000|2022-04-08 14:01:40|94900.1|94875.1|94902.6|94877.6|94917.5|94877.8|94897.5|94866.4|46
1649426510000|2022-04-08 14:01:50|94903|94878|94895.9|94870.9|94915.2|94878|94893.9|94863.1|62
1649426520000|2022-04-08 14:02:00|94895.3|94870.3|94884.7|94859.7|94897.3|94872.3|94884.7|94859.7|62
1649426530000|2022-04-08 14:02:10|94886.3|94861.3|94886|94861|94889.5|94864.5|94882.7|94857.7|64
1649426540000|2022-04-08 14:02:20|94887.1|94862.1|94887|94862|94888.2|94863.2|94879.4|94854.4|62
1649426550000|2022-04-08 14:02:30|94887.3|94862.3|94895.3|94870.3|94895.3|94870.3|94885.9|94860.9|44
1649426560000|2022-04-08 14:02:40|94907.9|94857.9|94896|94871|94907.9|94871.5|94894.6|94856.5|39
1649426570000|2022-04-08 14:02:50|94895.6|94870.6|94895.4|94870.4|94897.1|94872.1|94894.5|94869.5|45
1649426580000|2022-04-08 14:03:00|94895.5|94870.5|94868.6|94843.6|94896.1|94871.1|94866.2|94833.7|56
1649426590000|2022-04-08 14:03:10|94867.6|94842.6|94868.5|94843.5|94870.5|94845.5|94862.9|94837.9|67
1649426600000|2022-04-08 14:03:20|94868.8|94843.8|94868.2|94843.2|94870|94845|94864.7|94839.7|45
1649426610000|2022-04-08 14:03:30|94868.4|94843.4|94854.2|94829.2|94871.9|94844.6|94852.1|94821.9|63
1649426620000|2022-04-08 14:03:40|94854|94829|94852.7|94827.7|94857.5|94832.5|94849.6|94824.6|46
1649426630000|2022-04-08 14:03:50|94851.5|94826.5|94851.5|94826.5|94861.1|94836.1|94851.5|94826.5|55
1649426640000|2022-04-08 14:04:00|94853.2|94828.2|94861.2|94836.2|94863.1|94838.1|94852.6|94827.6|49
1649426650000|2022-04-08 14:04:10|94861.8|94836.8|94867.7|94842.7|94868.6|94843.6|94861.6|94836.6|54
1649426660000|2022-04-08 14:04:20|94867.6|94842.6|94872.2|94847.2|94874.1|94849.1|94867.6|94842.6|57
1649426670000|2022-04-08 14:04:30|94872.5|94847.5|94888.7|94863.7|94897.6|94872.6|94872.5|94847.3|46
1649426680000|2022-04-08 14:04:40|94885.3|94860.3|94892|94867|94892.1|94867.1|94883.5|94858.5|60
1649426690000|2022-04-08 14:04:50|94891.9|94866.9|94900.9|94875.9|94902.1|94877.1|94891.6|94866.6|62
1649426700000|2022-04-08 14:05:00|94907.3|94882.3|94906.4|94881.4|94910.8|94885.8|94904.9|94879.9|56
1649426710000|2022-04-08 14:05:10|94905.4|94880.4|94896|94871|94906.6|94881.6|94893.1|94868.1|57
1649426720000|2022-04-08 14:05:20|94896.5|94871.5|94898.4|94873.4|94899.1|94874.1|94892.7|94867.7|52
1649426730000|2022-04-08 14:05:30|94897.6|94872.6|94904.1|94879.1|94907.5|94882.5|94896.5|94871.5|48
1649426740000|2022-04-08 14:05:40|94903.7|94878.7|94899.4|94874.4|94906|94881|94897.3|94872.3|60
1649426750000|2022-04-08 14:05:50|94899.5|94874.5|94895.9|94870.9|94902.3|94877.3|94893.6|94868.6|46
1649426760000|2022-04-08 14:06:00|94896.3|94871.3|94892.6|94867.6|94896.7|94871.7|94891.4|94866.4|32
1649426770000|2022-04-08 14:06:10|94893.1|94868.1|94890.9|94865.9|94894.6|94869.6|94890.2|94865.2|34
1649426780000|2022-04-08 14:06:20|94890.7|94865.7|94865.6|94840.6|94891.7|94866.7|94864.9|94839.9|57
1649426790000|2022-04-08 14:06:30|94866|94841|94865.2|94840.2|94881.3|94844.9|94864.9|94829.7|54
1649426800000|2022-04-08 14:06:40|94865.5|94840.5|94863.8|94838.8|94866|94841|94861.4|94836.4|53
1649426810000|2022-04-08 14:06:50|94864.1|94839.1|94858.3|94833.3|94864.4|94839.4|94857.2|94832.2|46
1649426820000|2022-04-08 14:07:00|94858.1|94833.1|94880.6|94830.6|94880.6|94841.5|94850.7|94814.7|59
1649426830000|2022-04-08 14:07:10|94879.8|94829.8|94858.8|94833.8|94880.7|94841.4|94855.8|94828.9|57
1649426840000|2022-04-08 14:07:20|94858.9|94833.9|94856|94831|94860.3|94835.3|94855.9|94830.9|45
1649426850000|2022-04-08 14:07:30|94856.4|94831.4|94861.8|94836.8|94862.4|94837.4|94856.1|94831.1|29
1649426860000|2022-04-08 14:07:40|94878|94828|94869.2|94844.2|94878|94844.2|94863.4|94825.5|36
1649426870000|2022-04-08 14:07:50|94869.5|94844.5|94868.5|94818.5|94886.8|94854.6|94862|94818.1|57
1649426880000|2022-04-08 14:08:00|94868.7|94818.7|94868.5|94818.5|94870.3|94831.1|94854.8|94813.5|58
1649426890000|2022-04-08 14:08:10|94869.1|94819.1|94857.3|94832.3|94874.6|94836|94857.3|94816.5|51
1649426900000|2022-04-08 14:08:20|94870.9|94820.9|94868.3|94818.3|94871.1|94834|94856.1|94817.2|45
1649426910000|2022-04-08 14:08:30|94868.1|94818.1|94856.1|94831.1|94869.9|94831.8|94853.8|94816.2|45
1649426920000|2022-04-08 14:08:40|94855.9|94830.9|94861.5|94811.5|94861.5|94832.9|94848.1|94811.1|40
1649426930000|2022-04-08 14:08:50|94860.4|94810.4|94846.7|94821.7|94860.4|94824.9|94845.3|94810.4|39
1649426940000|2022-04-08 14:09:00|94847.2|94822.2|94849.7|94799.7|94858.7|94822.2|94840.2|94799.6|61
1649426950000|2022-04-08 14:09:10|94851|94801|94851.1|94801.1|94851.5|94811.1|94830.7|94794.1|62
1649426960000|2022-04-08 14:09:20|94848.8|94798.8|94833.6|94808.6|94852|94814.7|94833.6|94795.8|66
1649426970000|2022-04-08 14:09:30|94833.8|94808.8|94837.1|94812.1|94847.8|94812.5|94830.6|94795.4|51
1649426980000|2022-04-08 14:09:40|94837.7|94812.7|94845|94820|94845|94820|94836.1|94811.1|44
1649426990000|2022-04-08 14:09:50|94845.7|94820.7|94845.1|94820.1|94846|94821|94839.5|94814.5|53
1649427000000|2022-04-08 14:10:00|94844.8|94819.8|94862.6|94837.6|94865.3|94840.3|94844.8|94819.8|62
1649427010000|2022-04-08 14:10:10|94862.4|94837.4|94865.4|94840.4|94870.6|94845.6|94859.7|94834.7|61
1649427020000|2022-04-08 14:10:20|94864.3|94839.3|94865.7|94840.7|94866.8|94841.8|94864.3|94839.3|37
1649427030000|2022-04-08 14:10:30|94865.6|94840.6|94858.5|94833.5|94867|94842|94858.5|94833.5|40
1649427040000|2022-04-08 14:10:40|94858.7|94833.7|94848.3|94823.3|94859.1|94834.1|94846|94821|61
1649427050000|2022-04-08 14:10:50|94849.1|94824.1|94847|94822|94851.4|94826.4|94847|94822|51
1649427060000|2022-04-08 14:11:00|94846.9|94821.9|94819.1|94794.1|94847.6|94822.6|94818.4|94790.6|64
1649427070000|2022-04-08 14:11:10|94818.4|94793.4|94809.6|94784.6|94819.9|94794.9|94809.3|94784.3|57
1649427080000|2022-04-08 14:11:20|94809.1|94784.1|94813|94788|94814.7|94789.7|94808.5|94783.5|46
1649427090000|2022-04-08 14:11:30|94813.8|94788.8|94804.7|94779.7|94828.3|94792.1|94804.3|94777.8|49
1649427100000|2022-04-08 14:11:40|94804.8|94779.8|94808.4|94783.4|94810.9|94785.9|94804.7|94779.7|49
1649427110000|2022-04-08 14:11:50|94808.5|94783.5|94807.9|94782.9|94818.5|94783.9|94803.3|94767.8|53
1649427120000|2022-04-08 14:12:00|94807.7|94782.7|94807.1|94782.1|94810.8|94785.8|94804.1|94779.1|62
1649427130000|2022-04-08 14:12:10|94805.8|94780.8|94803.2|94778.2|94808.6|94783.6|94802.7|94777.7|61
1649427140000|2022-04-08 14:12:20|94800.8|94775.8|94807.8|94782.8|94814.1|94789.1|94800.4|94775.4|61
1649427150000|2022-04-08 14:12:30|94805.6|94780.6|94814.1|94764.1|94817.5|94781.5|94801.1|94763.2|55
1649427160000|2022-04-08 14:12:40|94813.8|94763.8|94799.4|94774.4|94813.8|94776.9|94798.2|94761.3|38
1649427170000|2022-04-08 14:12:50|94799.1|94774.1|94804.1|94779.1|94804.1|94779.1|94797.9|94772.9|36
1649427180000|2022-04-08 14:13:00|94807|94782|94805.8|94780.8|94821.8|94784.8|94804.9|94770.1|51
1649427190000|2022-04-08 14:13:10|94805.6|94780.6|94805.7|94780.7|94818.9|94784.6|94804.3|94768.6|48
1649427200000|2022-04-08 14:13:20|94805.4|94780.4|94831.8|94781.8|94832|94789.5|94804.9|94775.3|53
1649427210000|2022-04-08 14:13:30|94828.9|94778.9|94823.5|94773.5|94830.2|94792.2|94811.4|94773.5|55
1649427220000|2022-04-08 14:13:40|94822.5|94772.5|94810.8|94785.8|94822.6|94785.9|94805.9|94769.5|46
1649427230000|2022-04-08 14:13:50|94812.6|94787.6|94807.4|94782.4|94820.8|94787.6|94805.5|94770.6|38
1649427240000|2022-04-08 14:14:00|94807.5|94782.5|94807.5|94782.5|94811|94786|94807.3|94782.3|46
1649427250000|2022-04-08 14:14:10|94808.1|94783.1|94806.6|94781.6|94808.7|94783.7|94804|94779|52
1649427260000|2022-04-08 14:14:20|94806.9|94781.9|94807.6|94782.6|94810|94785|94806.5|94781.5|52
1649427270000|2022-04-08 14:14:30|94806.4|94781.4|94805.3|94780.3|94808.7|94783.7|94804|94779|47
1649427280000|2022-04-08 14:14:40|94805.4|94780.4|94802.3|94777.3|94805.5|94780.5|94801.6|94776.6|37
1649427290000|2022-04-08 14:14:50|94802.4|94777.4|94801.9|94776.9|94802.8|94777.8|94800.9|94775.9|36
1649427300000|2022-04-08 14:15:00|94800.9|94775.9|94803.1|94778.1|94804.6|94779.6|94800.8|94775.8|39
1649427310000|2022-04-08 14:15:10|94803.2|94778.2|94810.9|94785.9|94811.4|94786.4|94803.2|94778.2|32
1649427320000|2022-04-08 14:15:20|94810.8|94785.8|94839.3|94814.3|94851.6|94816.2|94810.8|94785.8|65
1649427330000|2022-04-08 14:15:30|94838.2|94813.2|94829.1|94804.1|94841.8|94816.8|94827.1|94802.1|63
1649427340000|2022-04-08 14:15:40|94828.9|94803.9|94830.1|94805.1|94830.1|94805.1|94826.7|94801.7|28
1649427350000|2022-04-08 14:15:50|94830.3|94805.3|94828.4|94803.4|94830.3|94805.3|94828.4|94803.4|34
1649427360000|2022-04-08 14:16:00|94825.9|94800.9|94815.4|94790.4|94829.7|94800.9|94808.5|94773.6|61
1649427370000|2022-04-08 14:16:10|94815.5|94790.5|94811.3|94786.3|94818.4|94793.4|94811.3|94786.3|48
1649427380000|2022-04-08 14:16:20|94810.6|94785.6|94804.8|94779.8|94820.5|94786.9|94804.4|94770.4|51
1649427390000|2022-04-08 14:16:30|94805.1|94780.1|94772.6|94747.6|94805.1|94780.1|94770.5|94736.3|65
1649427400000|2022-04-08 14:16:40|94772.2|94747.2|94780.1|94755.1|94798.4|94756.6|94772.2|94737.2|52
1649427410000|2022-04-08 14:16:50|94792.6|94742.6|94814.1|94764.1|94817.5|94767.5|94792.6|94742.6|59
1649427420000|2022-04-08 14:17:00|94814.4|94764.4|94824.9|94774.9|94824.9|94774.9|94812.2|94762.2|62
1649427430000|2022-04-08 14:17:10|94825.1|94775.1|94833.8|94783.8|94834.9|94788.6|94813.2|94773.7|62
1649427440000|2022-04-08 14:17:20|94833.2|94783.2|94835.4|94810.4|94849.7|94811.3|94833.2|94783.2|59
1649427450000|2022-04-08 14:17:30|94835.5|94810.5|94848.9|94798.9|94852.8|94811.2|94835.5|94797.9|47
1649427460000|2022-04-08 14:17:40|94848.1|94798.1|94828.6|94778.6|94848.1|94798.1|94818.8|94778.3|55
1649427470000|2022-04-08 14:17:50|94818.2|94793.2|94820.4|94795.4|94820.7|94795.7|94817.6|94792.6|41
1649427480000|2022-04-08 14:18:00|94820.6|94795.6|94830.5|94780.5|94833|94796.7|94816.8|94779.2|50
1649427490000|2022-04-08 14:18:10|94831|94781|94824.7|94774.7|94831|94786.7|94811.7|94772.6|47
1649427500000|2022-04-08 14:18:20|94824.5|94774.5|94810|94760|94824.5|94780|94800.9|94760|65
1649427510000|2022-04-08 14:18:30|94809.6|94759.6|94798.3|94773.3|94811.1|94774.4|94797.2|94759.6|34
1649427520000|2022-04-08 14:18:40|94798.7|94773.7|94785.7|94760.7|94811.3|94773.9|94785.7|94759|42
1649427530000|2022-04-08 14:18:50|94785.3|94760.3|94780|94755|94798.5|94760.4|94777.5|94743.2|63
1649427540000|2022-04-08 14:19:00|94780.4|94755.4|94793.2|94768.2|94804.5|94768.6|94780|94747.2|61
1649427550000|2022-04-08 14:19:10|94793|94768|94798.8|94773.8|94799.9|94774.9|94790.8|94765.8|51
1649427560000|2022-04-08 14:19:20|94797.8|94772.8|94809.8|94784.8|94810|94785|94797.7|94772.7|59
1649427570000|2022-04-08 14:19:30|94809.1|94784.1|94803.2|94778.2|94809.8|94784.8|94803.2|94778.2|48
1649427580000|2022-04-08 14:19:40|94802.7|94777.7|94806.7|94781.7|94806.7|94781.7|94800.3|94775.3|55
1649427590000|2022-04-08 14:19:50|94806.6|94781.6|94795.4|94770.4|94808.2|94783.2|94793.5|94768.5|54
1649427600000|2022-04-08 14:20:00|94795.3|94770.3|94784.8|94759.8|94795.3|94770.3|94784.8|94759.8|53
1649427610000|2022-04-08 14:20:10|94783.5|94758.5|94777.6|94752.6|94785.6|94760.6|94775|94750|58
1649427620000|2022-04-08 14:20:20|94778.1|94753.1|94788.1|94763.1|94801.1|94763.1|94777.3|94739.5|36
1649427630000|2022-04-08 14:20:30|94788.7|94763.7|94788.8|94763.8|94789.6|94764.6|94786.2|94761.2|45
1649427640000|2022-04-08 14:20:40|94788.7|94763.7|94795.1|94770.1|94795.7|94770.7|94788.7|94763.7|35
1649427650000|2022-04-08 14:20:50|94795.3|94770.3|94794.3|94769.3|94798.1|94773.1|94793.9|94768.9|62
1649427660000|2022-04-08 14:21:00|94793.7|94768.7|94802.8|94777.8|94804.7|94779.7|94792.2|94767.2|53
1649427670000|2022-04-08 14:21:10|94802.1|94777.1|94796.5|94771.5|94802.6|94777.6|94796.5|94771.5|40
1649427680000|2022-04-08 14:21:20|94796.6|94771.6|94796.4|94771.4|94798.8|94773.8|94793.4|94768.4|55
1649427690000|2022-04-08 14:21:30|94796.2|94771.2|94795.7|94770.7|94797.1|94772.1|94790.5|94765.5|44
1649427700000|2022-04-08 14:21:40|94796.7|94771.7|94796.1|94771.1|94797.6|94772.6|94795.3|94770.3|39
1649427710000|2022-04-08 14:21:50|94796.2|94771.2|94795.7|94770.7|94797.1|94772.1|94795.1|94770.1|25
1649427720000|2022-04-08 14:22:00|94795.6|94770.6|94775.6|94750.6|94796.4|94771.4|94775.1|94750.1|63
1649427730000|2022-04-08 14:22:10|94774.7|94749.7|94769.2|94744.2|94778.1|94753.1|94769.2|94744.2|68
1649427740000|2022-04-08 14:22:20|94769.7|94744.7|94761.7|94736.7|94772.7|94747.7|94760.5|94735.5|59
1649427750000|2022-04-08 14:22:30|94762.5|94737.5|94767.7|94742.7|94769.9|94744.9|94762.5|94737.5|57
1649427760000|2022-04-08 14:22:40|94767.6|94742.6|94754.9|94729.9|94768.7|94743.7|94754.9|94729.9|51
1649427770000|2022-04-08 14:22:50|94755|94730|94760|94735|94760.6|94735.6|94755|94730|58
1649427780000|2022-04-08 14:23:00|94760.9|94735.9|94769.1|94744.1|94770.8|94745.8|94760.9|94735.9|48
1649427790000|2022-04-08 14:23:10|94769.3|94744.3|94762.9|94737.9|94771.2|94746.2|94762.4|94737.4|52
1649427800000|2022-04-08 14:23:20|94762.8|94737.8|94765.7|94740.7|94766.9|94741.9|94762.8|94737.8|47
1649427810000|2022-04-08 14:23:30|94765.6|94740.6|94761|94736|94766.2|94741.2|94759.5|94734.5|54
1649427820000|2022-04-08 14:23:40|94761.3|94736.3|94753.6|94728.6|94761.3|94736.3|94751.5|94726.5|56
1649427830000|2022-04-08 14:23:50|94753.4|94728.4|94748.1|94723.1|94754.8|94729.8|94743|94718|69
1649427840000|2022-04-08 14:24:00|94748.5|94723.5|94744.2|94719.2|94748.5|94723.5|94740.6|94715.6|56
1649427850000|2022-04-08 14:24:10|94743|94718|94727.2|94677.2|94746.7|94721.7|94715.8|94677.2|61
1649427860000|2022-04-08 14:24:20|94726.8|94676.8|94716.2|94691.2|94731.6|94695.4|94712.8|94675.9|63
1649427870000|2022-04-08 14:24:30|94716|94691|94710.6|94685.6|94729.5|94691.5|94708.6|94676.6|62
1649427880000|2022-04-08 14:24:40|94710.2|94685.2|94710.2|94685.2|94711.8|94686.8|94705.8|94680.8|54
1649427890000|2022-04-08 14:24:50|94710|94685|94720|94695|94723.4|94695.4|94704.9|94673.4|56
1649427900000|2022-04-08 14:25:00|94720.1|94695.1|94716.1|94691.1|94720.6|94695.6|94713.9|94688.9|40
1649427910000|2022-04-08 14:25:10|94715.8|94690.8|94721.6|94696.6|94723.3|94698.3|94715.8|94690.8|57
1649427920000|2022-04-08 14:25:20|94719.5|94694.5|94724.3|94699.3|94726|94701|94719.5|94694.5|60
1649427930000|2022-04-08 14:25:30|94724|94699|94715.9|94690.9|94724.3|94699.3|94714.3|94689.3|67
1649427940000|2022-04-08 14:25:40|94716.3|94691.3|94713.4|94688.4|94716.8|94691.8|94708|94683|55
1649427950000|2022-04-08 14:25:50|94713.5|94688.5|94723.4|94698.4|94723.4|94698.4|94713.5|94688.5|42
1649427960000|2022-04-08 14:26:00|94723.6|94698.6|94722|94697|94725.5|94700.5|94719.6|94694.6|58
1649427970000|2022-04-08 14:26:10|94722.1|94697.1|94711.2|94686.2|94722.2|94697.2|94711.2|94686.2|47
1649427980000|2022-04-08 14:26:20|94710.9|94685.9|94694.2|94669.2|94711.1|94686.1|94694.2|94669.2|52
1649427990000|2022-04-08 14:26:30|94694.1|94669.1|94720.3|94695.3|94720.3|94695.3|94688.9|94663.9|55
1649428000000|2022-04-08 14:26:40|94719.7|94694.7|94732.1|94707.1|94734.7|94709.7|94719.2|94694.2|58
1649428010000|2022-04-08 14:26:50|94732.4|94707.4|94725.9|94700.9|94732.8|94707.8|94724.9|94699.9|51
1649428020000|2022-04-08 14:27:00|94727.1|94702.1|94721.3|94696.3|94728.3|94703.3|94720.9|94695.9|47
1649428030000|2022-04-08 14:27:10|94722|94697|94722.7|94697.7|94723|94698|94718.6|94693.6|35
1649428040000|2022-04-08 14:27:20|94722.5|94697.5|94723.8|94698.8|94725.4|94700.4|94721|94696|38
1649428050000|2022-04-08 14:27:30|94725.3|94700.3|94735.1|94710.1|94735.1|94710.1|94725.3|94700.3|47
1649428060000|2022-04-08 14:27:40|94736.1|94711.1|94727.7|94702.7|94736.1|94711.1|94727.1|94702.1|45
1649428070000|2022-04-08 14:27:50|94727.1|94702.1|94729.5|94704.5|94729.5|94704.5|94727.1|94702.1|22
1649428080000|2022-04-08 14:28:00|94728.8|94703.8|94729.1|94704.1|94729.9|94704.9|94725.7|94700.7|40
1649428090000|2022-04-08 14:28:10|94729.4|94704.4|94723.6|94698.6|94729.4|94704.4|94720.4|94695.4|53
1649428100000|2022-04-08 14:28:20|94723.9|94698.9|94723|94698|94728.2|94703.2|94719.9|94694.9|55
1649428110000|2022-04-08 14:28:30|94723.1|94698.1|94740|94715|94740|94715|94722.7|94697.7|64
1649428120000|2022-04-08 14:28:40|94739.5|94714.5|94744.9|94719.9|94747.1|94722.1|94737.5|94712.5|60
1649428130000|2022-04-08 14:28:50|94745|94720|94743.3|94718.3|94745.6|94720.6|94739|94714|46
1649428140000|2022-04-08 14:29:00|94743|94718|94722.1|94697.1|94745.1|94720.1|94722.1|94697.1|61
1649428150000|2022-04-08 14:29:10|94722.2|94697.2|94724.2|94699.2|94726.1|94701.1|94721.9|94696.9|50
1649428160000|2022-04-08 14:29:20|94724.3|94699.3|94700.1|94675.1|94726.6|94701.6|94699.3|94674.3|58
1649428170000|2022-04-08 14:29:30|94700.8|94675.8|94703.5|94678.5|94705|94680|94700.8|94675.8|56
1649428180000|2022-04-08 14:29:40|94703.3|94678.3|94697.3|94672.3|94704|94679|94691.7|94666.7|47
1649428190000|2022-04-08 14:29:50|94698.3|94673.3|94702.5|94677.5|94702.5|94677.5|94694|94669|54
1649428200000|2022-04-08 14:30:00|94702.4|94677.4|94709.6|94684.6|94709.6|94684.6|94701.7|94676.7|61
1649428210000|2022-04-08 14:30:10|94709.8|94684.8|94721.8|94696.8|94724.7|94699.7|94709.8|94684.8|60
1649428220000|2022-04-08 14:30:20|94722|94697|94715.4|94690.4|94722.5|94697.5|94713.7|94688.7|58
1649428230000|2022-04-08 14:30:30|94715.2|94690.2|94718.7|94693.7|94722.3|94697.3|94714.1|94689.1|61
1649428240000|2022-04-08 14:30:40|94718.4|94693.4|94707.6|94682.6|94718.7|94693.7|94707.1|94682.1|59
1649428250000|2022-04-08 14:30:50|94707.5|94682.5|94696.3|94671.3|94707.5|94682.5|94694.5|94669.5|61
1649428260000|2022-04-08 14:31:00|94694.8|94669.8|94701.7|94676.7|94702|94677|94694.8|94669.8|47
1649428270000|2022-04-08 14:31:10|94701.4|94676.4|94703|94678|94704.9|94679.9|94698.8|94673.8|42
1649428280000|2022-04-08 14:31:20|94703.1|94678.1|94700.5|94675.5|94707.4|94682.4|94700.4|94675.4|58
1649428290000|2022-04-08 14:31:30|94700.4|94675.4|94700|94675|94700.4|94675.4|94693.7|94668.7|58
1649428300000|2022-04-08 14:31:40|94701.1|94676.1|94695.2|94670.2|94703.7|94678.7|94694.5|94669.5|59
1649428310000|2022-04-08 14:31:50|94695.9|94670.9|94690.6|94665.6|94695.9|94670.9|94689.7|94664.7|56
1649428320000|2022-04-08 14:32:00|94690.4|94665.4|94688.9|94663.9|94692.4|94667.4|94688.5|94663.5|52
1649428330000|2022-04-08 14:32:10|94689.1|94664.1|94688|94663|94690.4|94665.4|94681.7|94656.7|56
1649428340000|2022-04-08 14:32:20|94687.9|94662.9|94690.8|94665.8|94691.4|94666.4|94686.3|94661.3|44
1649428350000|2022-04-08 14:32:30|94689.6|94664.6|94698.8|94673.8|94702.2|94677.2|94688.6|94663.6|52
1649428360000|2022-04-08 14:32:40|94698.5|94673.5|94703.7|94678.7|94707.3|94682.3|94697.2|94672.2|69
1649428370000|2022-04-08 14:32:50|94704.1|94679.1|94708.2|94683.2|94710.1|94685.1|94702.2|94677.2|62
1649428380000|2022-04-08 14:33:00|94707.5|94682.5|94711|94686|94712.8|94687.8|94706.4|94681.4|59
1649428390000|2022-04-08 14:33:10|94711.4|94686.4|94711.3|94686.3|94714.5|94689.5|94707.1|94682.1|60
1649428400000|2022-04-08 14:33:20|94710.7|94685.7|94707.7|94682.7|94714.3|94689.3|94705.9|94680.9|53
1649428410000|2022-04-08 14:33:30|94706.6|94681.6|94709.6|94684.6|94711.8|94686.8|94706.6|94681.6|46
1649428420000|2022-04-08 14:33:40|94709.4|94684.4|94710.6|94685.6|94711.4|94686.4|94707.5|94682.5|42
1649428430000|2022-04-08 14:33:50|94710.9|94685.9|94701.6|94676.6|94711.1|94686.1|94701.6|94676.6|24
1649428440000|2022-04-08 14:34:00|94705.5|94680.5|94700.1|94675.1|94709.5|94684.5|94697.9|94672.9|68
1649428450000|2022-04-08 14:34:10|94700.5|94675.5|94700.3|94675.3|94702.3|94677.3|94698.2|94673.2|50
1649428460000|2022-04-08 14:34:20|94701.3|94676.3|94702.7|94677.7|94703.1|94678.1|94699.6|94674.6|37
1649428470000|2022-04-08 14:34:30|94702.6|94677.6|94721.1|94696.1|94723.5|94698.5|94702.6|94677.6|46
1649428480000|2022-04-08 14:34:40|94721.3|94696.3|94705.7|94680.7|94721.3|94696.3|94705.4|94669.8|36
1649428490000|2022-04-08 14:34:50|94705.6|94680.6|94691.5|94666.5|94706.2|94681.2|94690.4|94665.4|55
1649428500000|2022-04-08 14:35:00|94691.1|94666.1|94686.5|94661.5|94691.7|94666.7|94685.9|94660.9|50
1649428510000|2022-04-08 14:35:10|94686.4|94661.4|94687.9|94662.9|94696|94663.9|94679.4|94646|51
1649428520000|2022-04-08 14:35:20|94688.1|94663.1|94688.1|94663.1|94689.6|94664.6|94684.7|94659.7|44
1649428530000|2022-04-08 14:35:30|94689.9|94664.9|94697.2|94672.2|94698.8|94673.8|94685.8|94660.8|43
1649428540000|2022-04-08 14:35:40|94696.4|94671.4|94697.1|94672.1|94700.2|94675.2|94696.1|94671.1|35
1649428550000|2022-04-08 14:35:50|94698.4|94673.4|94703.2|94678.2|94703.7|94678.7|94694.5|94669.5|53
1649428560000|2022-04-08 14:36:00|94703.9|94678.9|94705.1|94680.1|94705.7|94680.7|94701.2|94676.2|56
1649428570000|2022-04-08 14:36:10|94705.2|94680.2|94718.2|94693.2|94728.6|94703.6|94705.2|94680.2|72
1649428580000|2022-04-08 14:36:20|94721.1|94696.1|94724.1|94699.1|94727.9|94702.9|94720.6|94695.6|67
1649428590000|2022-04-08 14:36:30|94723.9|94698.9|94725.1|94700.1|94731.6|94706.6|94723.9|94698.9|56
1649428600000|2022-04-08 14:36:40|94724.6|94699.6|94712.5|94687.5|94728.8|94703.8|94712.5|94687.5|66
1649428610000|2022-04-08 14:36:50|94711.6|94686.6|94709.8|94684.8|94713.4|94688.4|94708.4|94683.4|48
1649428620000|2022-04-08 14:37:00|94710.2|94685.2|94712.3|94687.3|94713|94688|94707.8|94682.8|47
1649428630000|2022-04-08 14:37:10|94711.8|94686.8|94699.4|94674.4|94712.3|94687.3|94699.3|94674.3|52
1649428640000|2022-04-08 14:37:20|94699.6|94674.6|94704.8|94679.8|94707.5|94682.5|94699.3|94674.3|59
1649428650000|2022-04-08 14:37:30|94704.7|94679.7|94707.4|94682.4|94708.2|94683.2|94704.1|94679.1|45
1649428660000|2022-04-08 14:37:40|94707.2|94682.2|94709.5|94684.5|94711.6|94686.6|94703.9|94678.9|52
1649428670000|2022-04-08 14:37:50|94709.4|94684.4|94709.5|94684.5|94712.4|94687.4|94706.5|94681.5|36
1649428680000|2022-04-08 14:38:00|94709.6|94684.6|94704.5|94679.5|94711.6|94686.6|94704.3|94679.3|42
1649428690000|2022-04-08 14:38:10|94705.4|94680.4|94706.9|94681.9|94708.8|94683.8|94705.3|94680.3|34
1649428700000|2022-04-08 14:38:20|94706.8|94681.8|94707.6|94682.6|94709.8|94684.8|94706.6|94681.6|18
1649428710000|2022-04-08 14:38:30|94707.4|94682.4|94713.1|94688.1|94720.7|94695.7|94707|94682|47
1649428720000|2022-04-08 14:38:40|94715|94690|94715.9|94690.9|94719.2|94694.2|94712.9|94687.9|46
1649428730000|2022-04-08 14:38:50|94714.4|94689.4|94715.1|94690.1|94717.6|94692.6|94714|94689|43
1649428740000|2022-04-08 14:39:00|94714.1|94689.1|94710.5|94685.5|94717.3|94692.3|94710.3|94685.3|40
1649428750000|2022-04-08 14:39:10|94711.2|94686.2|94695.7|94670.7|94711.3|94686.3|94695.7|94670.7|52
1649428760000|2022-04-08 14:39:20|94694.5|94669.5|94688.4|94663.4|94694.5|94669.5|94686.9|94661.9|55
1649428770000|2022-04-08 14:39:30|94688.7|94663.7|94680.2|94655.2|94689.6|94664.6|94679.8|94654.8|56
1649428780000|2022-04-08 14:39:40|94680|94655|94683.8|94658.8|94684.2|94659.2|94677.5|94652.5|53
1649428790000|2022-04-08 14:39:50|94683.6|94658.6|94683.5|94658.5|94683.6|94658.6|94680|94655|50
1649428800000|2022-04-08 14:40:00|94682.3|94657.3|94683.9|94658.9|94684.5|94659.5|94681|94656|61
1649428810000|2022-04-08 14:40:10|94682.6|94657.6|94679.3|94654.3|94684.6|94659.6|94678.4|94653.4|36
1649428820000|2022-04-08 14:40:20|94679.2|94654.2|94667.3|94642.3|94679.3|94654.3|94665.2|94640.2|65
1649428830000|2022-04-08 14:40:30|94667.8|94642.8|94676.9|94651.9|94679.1|94654.1|94667.8|94642.8|52
1649428840000|2022-04-08 14:40:40|94676.5|94651.5|94673.2|94648.2|94676.8|94651.8|94669.7|94644.7|46
1649428850000|2022-04-08 14:40:50|94673.3|94648.3|94676.3|94651.3|94678.4|94653.4|94672.7|94647.7|46
1649428860000|2022-04-08 14:41:00|94676.9|94651.9|94680.1|94655.1|94680.1|94655.1|94673.3|94648.3|50
1649428870000|2022-04-08 14:41:10|94679.2|94654.2|94680.2|94655.2|94681.7|94656.7|94677.5|94652.5|48
1649428880000|2022-04-08 14:41:20|94679.2|94654.2|94678.7|94653.7|94685.4|94660.4|94677.2|94652.2|54
1649428890000|2022-04-08 14:41:30|94678.9|94653.9|94677.9|94652.9|94680.3|94655.3|94677.1|94652.1|35
1649428900000|2022-04-08 14:41:40|94677.6|94652.6|94682.7|94657.7|94684.3|94659.3|94677.6|94652.6|38
1649428910000|2022-04-08 14:41:50|94681.8|94656.8|94678.2|94653.2|94682.9|94657.9|94677.8|94652.8|48
1649428920000|2022-04-08 14:42:00|94679.1|94654.1|94649.7|94624.7|94679.1|94654.1|94649.1|94624.1|68
1649428930000|2022-04-08 14:42:10|94649.5|94624.5|94660.4|94635.4|94663.4|94638.4|94649.5|94624.5|47
1649428940000|2022-04-08 14:42:20|94659.8|94634.8|94657.9|94632.9|94660.5|94635.5|94656.4|94631.4|41
1649428950000|2022-04-08 14:42:30|94659.4|94634.4|94659.4|94634.4|94660.2|94635.2|94658.2|94633.2|26
1649428960000|2022-04-08 14:42:40|94659|94634|94664.8|94639.8|94667.6|94642.6|94659|94634|38
1649428970000|2022-04-08 14:42:50|94664.2|94639.2|94664.4|94639.4|94665.8|94640.8|94660|94635|56
1649428980000|2022-04-08 14:43:00|94664.2|94639.2|94663.6|94638.6|94666.1|94641.1|94660.8|94635.8|48
1649428990000|2022-04-08 14:43:10|94663.3|94638.3|94682.3|94657.3|94686.4|94661.4|94659.4|94634.4|54
1649429000000|2022-04-08 14:43:20|94682.5|94657.5|94686.5|94661.5|94691|94666|94682.4|94657.4|53
1649429010000|2022-04-08 14:43:30|94687|94662|94684.1|94659.1|94688.9|94663.9|94683.5|94658.5|51
1649429020000|2022-04-08 14:43:40|94683.5|94658.5|94665.5|94640.5|94685.9|94658.7|94661|94627.9|67
1649429030000|2022-04-08 14:43:50|94664.5|94639.5|94669.2|94619.2|94683.3|94643.2|94654.6|94619.2|55
1649429040000|2022-04-08 14:44:00|94652.2|94627.2|94661.8|94611.8|94670|94632.2|94649|94608.6|65
1649429050000|2022-04-08 14:44:10|94661.4|94611.4|94671.7|94646.7|94672.7|94647.7|94650.4|94610.6|54
1649429060000|2022-04-08 14:44:20|94672.1|94647.1|94675.2|94650.2|94677.8|94652.8|94671|94646|45
1649429070000|2022-04-08 14:44:30|94675.6|94650.6|94674.7|94649.7|94679|94654|94674.7|94649.7|45
1649429080000|2022-04-08 14:44:40|94679.1|94654.1|94677.8|94652.8|94679.9|94654.9|94674.8|94649.8|57
1649429090000|2022-04-08 14:44:50|94677.6|94652.6|94688|94663|94697.1|94663|94674.6|94647.1|42
1649429100000|2022-04-08 14:45:00|94687.8|94662.8|94703.2|94678.2|94710.5|94682.2|94687.8|94660|59
1649429110000|2022-04-08 14:45:10|94704.2|94679.2|94696.1|94671.1|94705.4|94680.4|94692.3|94667.3|66
1649429120000|2022-04-08 14:45:20|94696.6|94671.6|94679.9|94654.9|94696.6|94671.6|94674.4|94643.7|58
1649429130000|2022-04-08 14:45:30|94680.3|94655.3|94672.2|94647.2|94680.6|94655.6|94671.8|94646.8|55
1649429140000|2022-04-08 14:45:40|94672.4|94647.4|94687.1|94637.1|94689.1|94650.9|94671.8|94637.1|38
1649429150000|2022-04-08 14:45:50|94687.6|94637.6|94667.7|94642.7|94688.3|94647.1|94664.5|94630|45
1649429160000|2022-04-08 14:46:00|94667.4|94642.4|94667.5|94642.5|94667.6|94642.6|94664.2|94639.2|44
1649429170000|2022-04-08 14:46:10|94667.6|94642.6|94661.1|94636.1|94677.6|94642.7|94660.1|94625.5|43
1649429180000|2022-04-08 14:46:20|94662.1|94637.1|94663.8|94638.8|94665.6|94640.6|94662.1|94637.1|46
1649429190000|2022-04-08 14:46:30|94663.7|94638.7|94652.1|94627.1|94672.5|94639.4|94650.4|94621.6|53
1649429200000|2022-04-08 14:46:40|94665|94615|94653.4|94603.4|94665|94627.7|94641.9|94601.1|61
1649429210000|2022-04-08 14:46:50|94653.3|94603.3|94658|94608|94661.5|94611.5|94650.6|94600.6|44
1649429220000|2022-04-08 14:47:00|94658.3|94608.3|94640.4|94615.4|94658.3|94615.4|94638.7|94602.3|51
1649429230000|2022-04-08 14:47:10|94637.5|94612.5|94635.5|94610.5|94640.7|94615.7|94635.4|94610.4|48
1649429240000|2022-04-08 14:47:20|94635.7|94610.7|94627.4|94602.4|94647.7|94610.8|94627.2|94589.9|56
1649429250000|2022-04-08 14:47:30|94626.7|94601.7|94620.6|94595.6|94639.7|94601.7|94620.1|94581.9|46
1649429260000|2022-04-08 14:47:40|94618.5|94593.5|94613.8|94588.8|94628.3|94593.5|94611.4|94573.3|54
1649429270000|2022-04-08 14:47:50|94616.1|94591.1|94625.1|94600.1|94635.8|94600.1|94615.9|94583|51
1649429280000|2022-04-08 14:48:00|94625|94600|94632.1|94607.1|94650.9|94613.4|94624.9|94594.9|61
1649429290000|2022-04-08 14:48:10|94632.2|94607.2|94631.8|94606.8|94644|94611.1|94631.8|94594|44
1649429300000|2022-04-08 14:48:20|94632.3|94607.3|94633|94608|94647.9|94609.4|94630.9|94595.6|48
1649429310000|2022-04-08 14:48:30|94632.8|94607.8|94631.1|94606.1|94648.7|94609.7|94630.8|94594.6|47
1649429320000|2022-04-08 14:48:40|94631.2|94606.2|94626.2|94601.2|94637|94606.5|94622.2|94587|48
1649429330000|2022-04-08 14:48:50|94626.1|94601.1|94655.2|94605.2|94655.2|94618.4|94626.1|94595|51
1649429340000|2022-04-08 14:49:00|94642.7|94617.7|94638|94613|94653.8|94619.1|94637.7|94600.4|41
1649429350000|2022-04-08 14:49:10|94638.1|94613.1|94638.9|94613.9|94641.8|94616.8|94636.2|94611.2|45
1649429360000|2022-04-08 14:49:20|94638.8|94613.8|94637|94612|94647.5|94620.2|94634.9|94597.5|49
1649429370000|2022-04-08 14:49:30|94635.8|94610.8|94643.1|94618.1|94643.1|94618.1|94634.2|94609.2|41
1649429380000|2022-04-08 14:49:40|94643.3|94618.3|94642.8|94617.8|94644.6|94619.6|94636.6|94611.6|43
1649429390000|2022-04-08 14:49:50|94642.9|94617.9|94647|94622|94647|94622|94640.2|94615.2|54
1649429400000|2022-04-08 14:50:00|94646.7|94621.7|94636.6|94611.6|94655.7|94622.3|94635.9|94601.3|48
1649429410000|2022-04-08 14:50:10|94636.7|94611.7|94643.6|94593.6|94643.6|94611.7|94629.3|94593.6|50
1649429420000|2022-04-08 14:50:20|94643.5|94593.5|94617.3|94592.3|94643.9|94602|94616.3|94580.6|59
1649429430000|2022-04-08 14:50:30|94616.9|94591.9|94628|94603|94642|94603|94616.9|94585.5|51
1649429440000|2022-04-08 14:50:40|94629.4|94604.4|94625.5|94600.5|94630.6|94605.6|94625.2|94600.2|39
1649429450000|2022-04-08 14:50:50|94625.6|94600.6|94627|94602|94631.4|94606.4|94625.3|94600.3|49
1649429460000|2022-04-08 14:51:00|94627.1|94602.1|94622.6|94597.6|94627.1|94602.1|94620.3|94595.3|52
1649429470000|2022-04-08 14:51:10|94622.7|94597.7|94621.2|94596.2|94623|94598|94619.6|94594.6|46
1649429480000|2022-04-08 14:51:20|94621.3|94596.3|94613.7|94588.7|94627.1|94597.9|94611.4|94575.1|61
1649429490000|2022-04-08 14:51:30|94613.8|94588.8|94609|94584|94613.8|94588.8|94608|94583|48
1649429500000|2022-04-08 14:51:40|94609.2|94584.2|94630.9|94580.9|94630.9|94590.6|94607.4|94580.9|40
1649429510000|2022-04-08 14:51:50|94616.7|94591.7|94618|94593|94629.5|94595.2|94615.2|94579.5|56
1649429520000|2022-04-08 14:52:00|94617.9|94592.9|94618|94593|94619.3|94594.3|94617.4|94592.4|41
1649429530000|2022-04-08 14:52:10|94617.9|94592.9|94598.4|94573.4|94617.9|94592.9|94595.7|94570.7|72
1649429540000|2022-04-08 14:52:20|94597.3|94572.3|94591.6|94566.6|94607.6|94574.6|94591.6|94555.7|59
1649429550000|2022-04-08 14:52:30|94589.9|94564.9|94588|94563|94600.3|94565.1|94577.1|94543|64
1649429560000|2022-04-08 14:52:40|94589.3|94564.3|94582.8|94557.8|94597.3|94564.3|94581.4|94547.3|44
1649429570000|2022-04-08 14:52:50|94583.2|94558.2|94590.9|94540.9|94598.2|94559.4|94577.1|94540.6|56
1649429580000|2022-04-08 14:53:00|94591.6|94541.6|94578.5|94553.5|94592.8|94555.9|94577.6|94538.9|47
1649429590000|2022-04-08 14:53:10|94578.3|94553.3|94577.6|94552.6|94594.4|94555.9|94576.8|94539|57
1649429600000|2022-04-08 14:53:20|94577.1|94552.1|94579.7|94529.7|94588.1|94552.1|94564.2|94523|65
1649429610000|2022-04-08 14:53:30|94579.4|94529.4|94568.8|94518.8|94580.5|94533.4|94558.4|94509.8|67
1649429620000|2022-04-08 14:53:40|94568.6|94518.6|94549|94524|94569.9|94528.5|94548.9|94511|62
1649429630000|2022-04-08 14:53:50|94547.2|94522.2|94551.8|94501.8|94559.1|94522.2|94543.7|94493.7|53
1649429640000|2022-04-08 14:54:00|94552.2|94502.2|94542.9|94517.9|94560.2|94522.4|94541.4|94501.3|63
1649429650000|2022-04-08 14:54:10|94541.1|94516.1|94536|94486|94549.4|94517.1|94522.7|94485.2|65
1649429660000|2022-04-08 14:54:20|94536.7|94486.7|94526.8|94476.8|94537.3|94487.3|94524.1|94474.1|61
1649429670000|2022-04-08 14:54:30|94524.9|94474.9|94524.3|94474.3|94526.4|94484.1|94506.1|94469.1|59
1649429680000|2022-04-08 14:54:40|94510.3|94485.3|94532.3|94482.3|94532.3|94488.3|94505|94474.2|65
1649429690000|2022-04-08 14:54:50|94531.8|94481.8|94514|94489|94534|94492|94512.7|94475|66
1649429700000|2022-04-08 14:55:00|94514.5|94489.5|94519.2|94494.2|94535.4|94497.4|94512.8|94477.5|66
1649429710000|2022-04-08 14:55:10|94519.9|94494.9|94516.8|94491.8|94520.4|94495.4|94515.1|94490.1|56
1649429720000|2022-04-08 14:55:20|94516|94491|94516.5|94491.5|94517.9|94492.9|94509|94484|54
1649429730000|2022-04-08 14:55:30|94517.4|94492.4|94506.4|94481.4|94518.1|94493.1|94506.4|94481.4|68
1649429740000|2022-04-08 14:55:40|94506.9|94481.9|94493.3|94468.3|94506.9|94481.9|94491.9|94466.9|66
1649429750000|2022-04-08 14:55:50|94491.4|94466.4|94474.9|94449.9|94494.6|94469.6|94474.3|94449.3|73
1649429760000|2022-04-08 14:56:00|94473.5|94448.5|94481.6|94456.6|94484|94459|94472.4|94447.4|74
1649429770000|2022-04-08 14:56:10|94481.8|94456.8|94481.5|94456.5|94483.4|94458.4|94476|94451|65
1649429780000|2022-04-08 14:56:20|94481|94456|94480.7|94455.7|94485.2|94460.2|94479.3|94454.3|61
1649429790000|2022-04-08 14:56:30|94482.7|94457.7|94486.3|94461.3|94487.2|94462.2|94481.2|94456.2|68
1649429800000|2022-04-08 14:56:40|94486.6|94461.6|94538.6|94488.6|94569.6|94519.6|94456.9|94406.9|74
1649429810000|2022-04-08 14:56:50|94536.2|94486.2|94524.4|94474.4|94539.5|94498.3|94468.9|94398.9|80
1649429820000|2022-04-08 14:57:00|94524.2|94474.2|94554.9|94504.9|94557.1|94507.1|94523|94473|75
1649429830000|2022-04-08 14:57:10|94554.8|94504.8|94510.8|94485.8|94564.4|94528.1|94508.5|94468.5|79
1649429840000|2022-04-08 14:57:20|94503.5|94478.5|94508|94483|94528.5|94489.1|94500.4|94470.2|76
1649429850000|2022-04-08 14:57:30|94509.6|94484.6|94511|94486|94520.2|94495.2|94504.6|94479.6|70
1649429860000|2022-04-08 14:57:40|94510.2|94485.2|94509|94484|94513.1|94488.1|94496.8|94471.8|75
1649429870000|2022-04-08 14:57:50|94511.3|94486.3|94529.1|94504.1|94540.8|94515.8|94511.3|94486.3|77
1649429880000|2022-04-08 14:58:00|94528.8|94503.8|94555.5|94530.5|94570.5|94535.8|94526.9|94501.9|75
1649429890000|2022-04-08 14:58:10|94555.7|94530.7|94571.8|94546.8|94573.8|94548.8|94555.7|94530.7|74
1649429900000|2022-04-08 14:58:20|94570.9|94545.9|94554.9|94529.9|94572.8|94547.8|94554.8|94529.8|66
1649429910000|2022-04-08 14:58:30|94559.7|94534.7|94545.9|94520.9|94559.7|94534.7|94543.7|94518.7|69
1649429920000|2022-04-08 14:58:40|94546|94521|94552.7|94527.7|94553.9|94528.9|94544.1|94519.1|67
1649429930000|2022-04-08 14:58:50|94552.2|94527.2|94536.9|94511.9|94552.6|94527.6|94528|94503|78
1649429940000|2022-04-08 14:59:00|94536.6|94511.6|94543.7|94518.7|94558.5|94533.5|94533.2|94508.2|73
1649429950000|2022-04-08 14:59:10|94543.8|94518.8|94559.6|94534.6|94560.2|94535.2|94541|94516|67
1649429960000|2022-04-08 14:59:20|94558.2|94533.2|94560.8|94535.8|94564.1|94539.1|94546.9|94521.9|74
1649429970000|2022-04-08 14:59:30|94559.5|94534.5|94549|94524|94560.9|94535.9|94543.1|94518.1|75
1649429980000|2022-04-08 14:59:40|94548.1|94523.1|94547.1|94522.1|94561.3|94536.3|94547.1|94522.1|73
1649429990000|2022-04-08 14:59:50|94545.9|94520.9|94537.1|94512.1|94546.8|94521.8|94522.6|94497.6|75
1649430000000|2022-04-08 15:00:00|94536.3|94511.3|94540.1|94515.1|94554|94520.9|94525.2|94495.5|73
1649430010000|2022-04-08 15:00:10|94539.6|94514.6|94542.8|94517.8|94546.3|94521.3|94538.4|94513.4|71
1649430020000|2022-04-08 15:00:20|94542.4|94517.4|94539.4|94514.4|94559.8|94528.2|94539.4|94506.7|57
1649430030000|2022-04-08 15:00:30|94538.6|94513.6|94547.4|94522.4|94556.9|94523.4|94538.3|94506.4|70
1649430040000|2022-04-08 15:00:40|94547.6|94522.6|94552|94527|94557.5|94532.5|94544.4|94519.4|68
1649430050000|2022-04-08 15:00:50|94551.3|94526.3|94545.8|94520.8|94553.4|94528.4|94530.5|94505.5|65
1649430060000|2022-04-08 15:01:00|94547.5|94522.5|94548.5|94523.5|94548.7|94523.7|94540.2|94515.2|65
1649430070000|2022-04-08 15:01:10|94548.2|94523.2|94540.4|94515.4|94549.3|94524.3|94538.3|94513.3|64
1649430080000|2022-04-08 15:01:20|94540.8|94515.8|94534.4|94509.4|94542.3|94517.3|94534.4|94509.4|66
1649430090000|2022-04-08 15:01:30|94532.1|94507.1|94505.2|94480.2|94532.1|94507.1|94505.2|94480.2|66
1649430100000|2022-04-08 15:01:40|94502.9|94477.9|94497.2|94472.2|94506.1|94480.4|94491.8|94456.1|66
1649430110000|2022-04-08 15:01:50|94497.9|94472.9|94495.4|94470.4|94504.4|94479.4|94492.7|94467.7|55
1649430120000|2022-04-08 15:02:00|94494.5|94469.5|94500.8|94475.8|94512.5|94482.8|94492.9|94458.4|68
1649430130000|2022-04-08 15:02:10|94503.2|94478.2|94500|94475|94510|94478.2|94493|94458.8|62
1649430140000|2022-04-08 15:02:20|94500.2|94475.2|94519.8|94469.8|94520|94482.9|94498.5|94466.1|66
1649430150000|2022-04-08 15:02:30|94521.6|94471.6|94542.8|94492.8|94542.8|94505.5|94513|94471.6|67
1649430160000|2022-04-08 15:02:40|94542.9|94492.9|94534.6|94509.6|94552.2|94511.2|94527.5|94492.5|63
1649430170000|2022-04-08 15:02:50|94546.8|94496.8|94538.7|94513.7|94550.9|94513.9|94537.9|94496.4|55
1649430180000|2022-04-08 15:03:00|94539.8|94514.8|94547.6|94522.6|94552.7|94523.7|94538.5|94502|48
1649430190000|2022-04-08 15:03:10|94547.9|94522.9|94556.8|94506.8|94558.7|94522.9|94541.9|94506.2|52
1649430200000|2022-04-08 15:03:20|94556.9|94506.9|94553.7|94503.7|94559.4|94509.4|94553.7|94503.7|38
1649430210000|2022-04-08 15:03:30|94540.2|94515.2|94545.7|94520.7|94558.4|94521|94531.2|94506.2|57
1649430220000|2022-04-08 15:03:40|94546.2|94521.2|94575.6|94525.6|94575.6|94533.1|94545.4|94508.9|45
1649430230000|2022-04-08 15:03:50|94575.5|94525.5|94576.7|94526.7|94588.1|94543.4|94563|94523|68
1649430240000|2022-04-08 15:04:00|94576.8|94526.8|94577.6|94527.6|94585.6|94551.6|94567.4|94526.8|65
1649430250000|2022-04-08 15:04:10|94577.5|94527.5|94585.3|94535.3|94588.5|94552.2|94571.7|94527|60
1649430260000|2022-04-08 15:04:20|94585.7|94535.7|94594.4|94544.4|94594.4|94557.2|94574.9|94534.8|52
1649430270000|2022-04-08 15:04:30|94594.7|94544.7|94592.9|94542.9|94594.7|94556.6|94576.3|94539.7|54
1649430280000|2022-04-08 15:04:40|94593.3|94543.3|94600.1|94550.1|94601.7|94564.8|94579.9|94540.8|59
1649430290000|2022-04-08 15:04:50|94600.4|94550.4|94600.4|94550.4|94604.1|94554.1|94596.3|94546.3|64
1649430300000|2022-04-08 15:05:00|94600.2|94550.2|94586.7|94536.7|94602.4|94552.4|94586.2|94536.2|66
1649430310000|2022-04-08 15:05:10|94592.4|94542.4|94574.8|94549.8|94592.4|94549.8|94564.4|94524.2|57
1649430320000|2022-04-08 15:05:20|94575.7|94550.7|94567|94542|94592.6|94555.1|94563.4|94536.5|54
1649430330000|2022-04-08 15:05:30|94566.6|94541.6|94499.4|94449.4|94566.9|94541.9|94499.4|94449.4|69
1649430340000|2022-04-08 15:05:40|94497.7|94447.7|94496.2|94471.2|94512.7|94485.1|94491.1|94447.7|71
1649430350000|2022-04-08 15:05:50|94496.6|94471.6|94501.5|94476.5|94514.8|94478.4|94492.5|94458.7|61
1649430360000|2022-04-08 15:06:00|94512|94462|94513.4|94463.4|94521.6|94483.9|94496.3|94461.4|69
1649430370000|2022-04-08 15:06:10|94512.5|94462.5|94521.1|94471.1|94521.1|94471.1|94510.8|94460.8|46
1649430380000|2022-04-08 15:06:20|94518.6|94468.6|94507.7|94482.7|94523.2|94487.6|94507.4|94468.6|56
1649430390000|2022-04-08 15:06:30|94508.2|94483.2|94515.7|94465.7|94518.3|94484.1|94497.5|94462.1|53
1649430400000|2022-04-08 15:06:40|94516.1|94466.1|94517.7|94467.7|94520.7|94481.4|94504|94464.3|60
1649430410000|2022-04-08 15:06:50|94518.2|94468.2|94498.7|94448.7|94522|94489.7|94494.8|94448.7|57
1649430420000|2022-04-08 15:07:00|94475|94450|94471.5|94446.5|94495.3|94454.9|94468.6|94433.6|67
1649430430000|2022-04-08 15:07:10|94472.4|94447.4|94475.5|94450.5|94493|94459.1|94464.6|94439.6|63
1649430440000|2022-04-08 15:07:20|94475.2|94450.2|94474.4|94449.4|94488.2|94457.5|94473|94435.8|58
1649430450000|2022-04-08 15:07:30|94472|94447|94473|94448|94488.5|94451.3|94470.8|94438.3|48
1649430460000|2022-04-08 15:07:40|94473.9|94448.9|94500.4|94450.4|94501.5|94462.8|94471.8|94443|59
1649430470000|2022-04-08 15:07:50|94500.2|94450.2|94475.4|94450.4|94500.2|94453.8|94462.1|94424.5|62
1649430480000|2022-04-08 15:08:00|94475.6|94450.6|94491.1|94441.1|94498.2|94455.2|94467.1|94430.9|67
1649430490000|2022-04-08 15:08:10|94491.5|94441.5|94492.4|94442.4|94497.1|94447.1|94483.3|94433.3|57
1649430500000|2022-04-08 15:08:20|94492.3|94442.3|94484.4|94434.4|94494.6|94444.6|94461.4|94431.7|61
1649430510000|2022-04-08 15:08:30|94484.5|94434.5|94474|94424|94484.5|94441.7|94454.2|94416.9|56
1649430520000|2022-04-08 15:08:40|94477|94427|94481|94431|94487|94445.8|94463.5|94425.1|52
1649430530000|2022-04-08 15:08:50|94481.2|94431.2|94470.2|94445.2|94487.2|94449.4|94469.6|94430.6|55
1649430540000|2022-04-08 15:09:00|94470.1|94445.1|94466.9|94416.9|94480|94445.1|94445.4|94414|68
1649430550000|2022-04-08 15:09:10|94467|94417|94465|94415|94467.4|94430.9|94446.4|94409|53
1649430560000|2022-04-08 15:09:20|94465.4|94415.4|94470.5|94420.5|94471.9|94431.7|94456.3|94413.6|58
1649430570000|2022-04-08 15:09:30|94470.6|94420.6|94430|94405|94470.6|94431.6|94429.9|94404.9|60
1649430580000|2022-04-08 15:09:40|94443.5|94393.5|94446.4|94421.4|94461.1|94423.3|94421.1|94390.9|65
1649430590000|2022-04-08 15:09:50|94426.6|94401.6|94438.1|94388.1|94441|94402.8|94414.3|94380.9|52
1649430600000|2022-04-08 15:10:00|94438.2|94388.2|94442.4|94417.4|94455.7|94418.6|94437|94388|58
1649430610000|2022-04-08 15:10:10|94442.3|94417.3|94477.6|94427.6|94478.8|94436|94437.6|94399.7|63
1649430620000|2022-04-08 15:10:20|94477.7|94427.7|94426.5|94376.5|94477.7|94427.7|94406.7|94367.5|54
1649430630000|2022-04-08 15:10:30|94426.8|94376.8|94430.9|94380.9|94430.9|94391.5|94413.5|94376.6|50
1649430640000|2022-04-08 15:10:40|94430.6|94380.6|94435.3|94385.3|94437.8|94398.6|94420.4|94380.6|59
1649430650000|2022-04-08 15:10:50|94435.4|94385.4|94422.8|94397.8|94435.4|94399.7|94421.7|94384.8|40
1649430660000|2022-04-08 15:11:00|94422.2|94397.2|94416.2|94391.2|94422.2|94397.2|94408.2|94383.2|50
1649430670000|2022-04-08 15:11:10|94416.4|94391.4|94403.5|94378.5|94427.7|94395.2|94403.5|94377.7|56
1649430680000|2022-04-08 15:11:20|94403.9|94378.9|94413.1|94388.1|94415.9|94390.9|94399|94374|63
1649430690000|2022-04-08 15:11:30|94412.8|94387.8|94403.1|94378.1|94413.4|94388.4|94396.3|94371.3|51
1649430700000|2022-04-08 15:11:40|94403|94378|94406.8|94381.8|94406.8|94381.8|94402.4|94377.4|38
1649430710000|2022-04-08 15:11:50|94406.6|94381.6|94414|94389|94415.4|94390.4|94406.6|94381.6|57
1649430720000|2022-04-08 15:12:00|94414.7|94389.7|94420.6|94395.6|94421|94396|94413.9|94388.9|55
1649430730000|2022-04-08 15:12:10|94419|94394|94403.8|94378.8|94419.3|94394.3|94401.9|94366.9|64
1649430740000|2022-04-08 15:12:20|94402|94377|94402.2|94377.2|94404.5|94379.5|94401.8|94376.8|48
1649430750000|2022-04-08 15:12:30|94402.1|94377.1|94396.6|94371.6|94403.5|94378.5|94396.6|94371.6|27
1649430760000|2022-04-08 15:12:40|94396.2|94371.2|94382.6|94332.6|94404.3|94379.3|94378.2|94329|64
1649430770000|2022-04-08 15:12:50|94370|94345|94385.9|94335.9|94387.5|94348.4|94370|94334.1|54
1649430780000|2022-04-08 15:13:00|94386|94336|94414.9|94364.9|94421.2|94371.2|94385.6|94335.6|63
1649430790000|2022-04-08 15:13:10|94415.3|94365.3|94420.5|94370.5|94425.2|94387.4|94409.5|94365.1|67
1649430800000|2022-04-08 15:13:20|94420.6|94370.6|94426.8|94376.8|94428.1|94378.1|94420.6|94370.6|63
1649430810000|2022-04-08 15:13:30|94426.6|94376.6|94437|94387|94438.3|94399.2|94422.6|94376.3|67
1649430820000|2022-04-08 15:13:40|94436.5|94386.5|94426.9|94401.9|94441.7|94404.9|94424.9|94384.5|59
1649430830000|2022-04-08 15:13:50|94437.7|94387.7|94437.4|94387.4|94440.4|94398.6|94420.8|94383.4|58
1649430840000|2022-04-08 15:14:00|94437.3|94387.3|94438.3|94388.3|94440|94397.6|94422.6|94382.5|53
1649430850000|2022-04-08 15:14:10|94438.2|94388.2|94437.5|94387.5|94440.7|94390.7|94437.1|94387.1|40
1649430860000|2022-04-08 15:14:20|94436.7|94386.7|94431.8|94381.8|94437.3|94395.6|94412.8|94376.2|58
1649430870000|2022-04-08 15:14:30|94419.5|94394.5|94412.5|94387.5|94427.2|94397.8|94409.5|94371.4|66
1649430880000|2022-04-08 15:14:40|94412.6|94387.6|94396.4|94371.4|94431.4|94395.4|94390.3|94355.5|69
1649430890000|2022-04-08 15:14:50|94396.7|94371.7|94399.4|94374.4|94412.8|94377.1|94392.7|94357.9|55
1649430900000|2022-04-08 15:15:00|94400.9|94375.9|94409.9|94359.9|94414.5|94377.3|94393.5|94359.8|55
1649430910000|2022-04-08 15:15:10|94410.3|94360.3|94413.5|94388.5|94430.5|94393.4|94396|94360.3|64
1649430920000|2022-04-08 15:15:20|94413.3|94388.3|94429.7|94379.7|94430.1|94388.7|94413.3|94376.4|33
1649430930000|2022-04-08 15:15:30|94429.9|94379.9|94394.8|94369.8|94429.9|94386.3|94387.4|94360.7|68
1649430940000|2022-04-08 15:15:40|94393.3|94368.3|94406.3|94356.3|94414.8|94370.2|94382.8|94353.3|63
1649430950000|2022-04-08 15:15:50|94381.4|94356.4|94377.1|94327.1|94404.8|94367.3|94360.7|94319.7|61
1649430960000|2022-04-08 15:16:00|94377.4|94327.4|94384.9|94334.9|94391.9|94341.9|94376.9|94326.9|58
1649430970000|2022-04-08 15:16:10|94384.8|94334.8|94392.3|94342.3|94392.3|94342.3|94383.8|94333.8|56
1649430980000|2022-04-08 15:16:20|94389.7|94339.7|94401.3|94351.3|94402.9|94361.5|94376.2|94331.5|61
1649430990000|2022-04-08 15:16:30|94401|94351|94399|94349|94402.7|94352.7|94396|94346|57
1649431000000|2022-04-08 15:16:40|94399.1|94349.1|94417.5|94367.5|94420.4|94370.4|94386.7|94348.6|66
1649431010000|2022-04-08 15:16:50|94417.6|94367.6|94401.4|94351.4|94418.6|94368.6|94378.8|94342.7|57
1649431020000|2022-04-08 15:17:00|94403|94353|94402.4|94352.4|94412.2|94362.2|94382.3|94349.5|58
1649431030000|2022-04-08 15:17:10|94401.4|94351.4|94383|94333|94401.9|94358.9|94363.3|94326.2|66
1649431040000|2022-04-08 15:17:20|94383.5|94333.5|94381.2|94331.2|94397|94359.3|94359.3|94325.9|65
1649431050000|2022-04-08 15:17:30|94380.6|94330.6|94388.9|94338.9|94392.6|94349.7|94373.6|94328.6|57
1649431060000|2022-04-08 15:17:40|94389.3|94339.3|94380.5|94355.5|94404.3|94364.3|94372.9|94336.7|65
1649431070000|2022-04-08 15:17:50|94379.7|94354.7|94396.3|94346.3|94396.9|94358.6|94374.5|94331.2|72
1649431080000|2022-04-08 15:18:00|94395.7|94345.7|94395.3|94345.3|94399.4|94360.7|94383.8|94344.7|62
1649431090000|2022-04-08 15:18:10|94394.7|94344.7|94381.3|94356.3|94411.2|94374.8|94381.3|94344.7|68
1649431100000|2022-04-08 15:18:20|94381.1|94356.1|94381.5|94356.5|94388.8|94362.1|94374.2|94336.4|57
1649431110000|2022-04-08 15:18:30|94381|94356|94374.7|94349.7|94390.2|94357.1|94369.9|94336.4|59
1649431120000|2022-04-08 15:18:40|94375.1|94350.1|94398.9|94348.9|94404.2|94363.5|94375.1|94338.5|62
1649431130000|2022-04-08 15:18:50|94399.5|94349.5|94401.1|94351.1|94406.4|94363.2|94373.2|94348.2|57
1649431140000|2022-04-08 15:19:00|94401.6|94351.6|94403.3|94353.3|94407.4|94370.6|94381.6|94349.6|59
1649431150000|2022-04-08 15:19:10|94404.3|94354.3|94400.5|94375.5|94404.6|94378.5|94391.4|94354.3|51
1649431160000|2022-04-08 15:19:20|94400.8|94375.8|94400.3|94375.3|94415.3|94378.4|94397.8|94360|52
1649431170000|2022-04-08 15:19:30|94400.2|94375.2|94419.8|94369.8|94421.2|94375.2|94400|94362.5|33
1649431180000|2022-04-08 15:19:40|94419.9|94369.9|94426.3|94401.3|94433.7|94401.8|94408.8|94369|47
1649431190000|2022-04-08 15:19:50|94426.6|94401.6|94463.4|94413.4|94463.4|94419.3|94420.8|94393.8|69
1649431200000|2022-04-08 15:20:00|94462.8|94412.8|94422.1|94372.1|94472.5|94436.3|94408.4|94370.1|66
1649431210000|2022-04-08 15:20:10|94409.6|94384.6|94426.8|94376.8|94427.8|94390.1|94409.2|94373.2|59
1649431220000|2022-04-08 15:20:20|94426.4|94376.4|94401.6|94351.6|94426.4|94376.4|94386.8|94336.8|65
1649431230000|2022-04-08 15:20:30|94401.9|94351.9|94402.1|94352.1|94405|94355|94398.2|94348.2|59
1649431240000|2022-04-08 15:20:40|94393.8|94343.8|94397.3|94347.3|94405.3|94355.3|94374.3|94338.2|55
1649431250000|2022-04-08 15:20:50|94398.1|94348.1|94399.9|94349.9|94404.2|94360.1|94372.4|94332.9|57
1649431260000|2022-04-08 15:21:00|94399|94349|94403.1|94353.1|94403.4|94360.9|94382|94346|56
1649431270000|2022-04-08 15:21:10|94403.2|94353.2|94404.8|94354.8|94406.7|94356.7|94401|94351|52
1649431280000|2022-04-08 15:21:20|94404.6|94354.6|94400.1|94350.1|94408.9|94366.8|94384.6|94346.2|63
1649431290000|2022-04-08 15:21:30|94399.9|94349.9|94386.8|94361.8|94403.2|94365|94386.6|94349.9|52
1649431300000|2022-04-08 15:21:40|94387.5|94362.5|94380.9|94355.9|94398.5|94363|94370.1|94340|67
1649431310000|2022-04-08 15:21:50|94380.7|94355.7|94388|94363|94404.1|94366.4|94376|94341.7|53
1649431320000|2022-04-08 15:22:00|94388.1|94363.1|94397.9|94347.9|94400.1|94365.4|94386.3|94346|51
1649431330000|2022-04-08 15:22:10|94400.7|94350.7|94410.3|94360.3|94411.6|94366.3|94391.1|94350.7|57
1649431340000|2022-04-08 15:22:20|94410|94360|94411.1|94361.1|94414.5|94364.5|94410|94360|50
1649431350000|2022-04-08 15:22:30|94410.9|94360.9|94401.6|94351.6|94412.1|94362.1|94401.6|94351.6|63
1649431360000|2022-04-08 15:22:40|94399.5|94349.5|94383.4|94333.4|94401.7|94364.7|94360.3|94316.4|72
1649431370000|2022-04-08 15:22:50|94383.7|94333.7|94377.8|94352.8|94392.6|94354|94347.6|94310.3|62
1649431380000|2022-04-08 15:23:00|94376.9|94351.9|94373.2|94348.2|94380.9|94355.9|94366.2|94341.2|64
1649431390000|2022-04-08 15:23:10|94374.8|94349.8|94383.4|94358.4|94393.2|94358.4|94373.1|94341|61
1649431400000|2022-04-08 15:23:20|94385.3|94360.3|94394.3|94344.3|94406.4|94369|94380.5|94343.6|66
1649431410000|2022-04-08 15:23:30|94394.5|94344.5|94391.2|94366.2|94406.1|94368.9|94366|94336.3|47
1649431420000|2022-04-08 15:23:40|94391|94366|94381.3|94331.3|94406.2|94367.8|94374.1|94331.3|53
1649431430000|2022-04-08 15:23:50|94380.8|94330.8|94376.5|94326.5|94381.9|94352.8|94362.3|94326.5|44
1649431440000|2022-04-08 15:24:00|94376.2|94326.2|94395.9|94345.9|94395.9|94357.9|94343.6|94318.6|70
1649431450000|2022-04-08 15:24:10|94396.6|94346.6|94395.1|94345.1|94407.9|94370.7|94374.7|94339.4|63
1649431460000|2022-04-08 15:24:20|94394.8|94344.8|94413.4|94363.4|94413.6|94363.6|94381.3|94343.6|54
1649431470000|2022-04-08 15:24:30|94414.1|94364.1|94413.8|94363.8|94416.7|94366.7|94411.7|94361.7|47
1649431480000|2022-04-08 15:24:40|94413.5|94363.5|94402.9|94377.9|94417.1|94380.4|94401.2|94359.7|53
1649431490000|2022-04-08 15:24:50|94403|94378|94413.7|94363.7|94433.9|94399.5|94401.4|94362.2|65
1649431500000|2022-04-08 15:25:00|94415.9|94365.9|94408.2|94358.2|94415.9|94365.9|94407.8|94357.8|59
1649431510000|2022-04-08 15:25:10|94408.5|94358.5|94400.1|94350.1|94408.5|94358.5|94399.3|94349.3|62
1649431520000|2022-04-08 15:25:20|94400.9|94350.9|94407.1|94357.1|94407.6|94357.6|94400.8|94350.8|53
1649431530000|2022-04-08 15:25:30|94407.4|94357.4|94401|94351|94407.4|94371.8|94389.5|94349|53
1649431540000|2022-04-08 15:25:40|94400.9|94350.9|94430.1|94380.1|94433.5|94394.6|94400.8|94350.8|75
1649431550000|2022-04-08 15:25:50|94432.3|94382.3|94413.1|94388.1|94432.3|94396|94412|94379.9|46
1649431560000|2022-04-08 15:26:00|94415.9|94390.9|94422.4|94397.4|94438.9|94402.5|94412.9|94383.7|52
1649431570000|2022-04-08 15:26:10|94422.5|94397.5|94419.3|94394.3|94433|94402.7|94419|94379.3|63
1649431580000|2022-04-08 15:26:20|94419.6|94394.6|94417.7|94392.7|94419.7|94394.7|94416.2|94391.2|40
1649431590000|2022-04-08 15:26:30|94417.4|94392.4|94418|94393|94418|94393|94415.5|94390.5|29
1649431600000|2022-04-08 15:26:40|94417.9|94392.9|94416.9|94391.9|94418.5|94393.5|94412.9|94387.9|56
1649431610000|2022-04-08 15:26:50|94417|94392|94419.5|94394.5|94420.6|94395.6|94415.7|94390.7|42
1649431620000|2022-04-08 15:27:00|94418.8|94393.8|94419.9|94394.9|94420.5|94395.5|94418.8|94393.8|31
1649431630000|2022-04-08 15:27:10|94420.1|94395.1|94449|94399|94451.7|94408.2|94420.1|94392.3|51
1649431640000|2022-04-08 15:27:20|94448.7|94398.7|94434|94409|94448.7|94410.7|94430|94393.9|42
1649431650000|2022-04-08 15:27:30|94433.8|94408.8|94429.1|94404.1|94443.1|94408.8|94429.1|94390.9|49
1649431660000|2022-04-08 15:27:40|94429|94404|94421.9|94396.9|94440.3|94404.2|94421.9|94387.5|47
1649431670000|2022-04-08 15:27:50|94421|94396|94424.8|94399.8|94438|94401.7|94420.9|94387.6|41
1649431680000|2022-04-08 15:28:00|94424.9|94399.9|94425.4|94400.4|94425.4|94400.4|94421.1|94396.1|35
1649431690000|2022-04-08 15:28:10|94424.8|94399.8|94431.1|94381.1|94434.2|94400|94421.9|94378.6|38
1649431700000|2022-04-08 15:28:20|94429.2|94379.2|94432.6|94382.6|94440.6|94400.8|94421.1|94379.2|44
1649431710000|2022-04-08 15:28:30|94432.4|94382.4|94418.1|94393.1|94432.4|94394.3|94416.8|94374.5|36
1649431720000|2022-04-08 15:28:40|94418.5|94393.5|94409.6|94384.6|94425.6|94393.5|94409.6|94362.3|57
1649431730000|2022-04-08 15:28:50|94409.5|94384.5|94414.1|94364.1|94418.9|94384.5|94405.5|94362.3|50
1649431740000|2022-04-08 15:29:00|94414|94364|94422.7|94372.7|94426.2|94376.2|94413.5|94363.5|31
1649431750000|2022-04-08 15:29:10|94423.7|94373.7|94423|94373|94427.1|94377.1|94420.8|94370.8|59
1649431760000|2022-04-08 15:29:20|94422.9|94372.9|94427.9|94377.9|94428|94378|94420.8|94370.8|37
1649431770000|2022-04-08 15:29:30|94427.8|94377.8|94434.5|94384.5|94435.1|94394.1|94418.3|94377.8|45
1649431780000|2022-04-08 15:29:40|94434.8|94384.8|94445.5|94395.5|94448.3|94410.8|94433.5|94383.5|56
1649431790000|2022-04-08 15:29:50|94444.9|94394.9|94446|94396|94450.8|94400.8|94441.6|94391.6|58
1649431800000|2022-04-08 15:30:00|94445.9|94395.9|94442.5|94417.5|94452.6|94421.9|94435.7|94395.4|52
1649431810000|2022-04-08 15:30:10|94442.1|94417.1|94436.9|94411.9|94451.8|94417.1|94433.3|94394.7|59
1649431820000|2022-04-08 15:30:20|94438.2|94413.2|94440|94390|94451.5|94414.9|94410.6|94369.2|63
1649431830000|2022-04-08 15:30:30|94439.8|94389.8|94429.2|94379.2|94443.9|94393.9|94405.4|94366.8|56
1649431840000|2022-04-08 15:30:40|94429.8|94379.8|94440.9|94390.9|94440.9|94403.2|94424.6|94374.6|61
1649431850000|2022-04-08 15:30:50|94440.6|94390.6|94454.6|94404.6|94454.7|94404.7|94440.6|94390.6|51
1649431860000|2022-04-08 15:31:00|94454.3|94404.3|94455.3|94405.3|94456|94406|94453.1|94403.1|47
1649431870000|2022-04-08 15:31:10|94454.9|94404.9|94444.2|94394.2|94455.1|94409.7|94433.7|94388.6|55
1649431880000|2022-04-08 15:31:20|94443.9|94393.9|94423.9|94373.9|94443.9|94393.9|94403|94359.9|59
1649431890000|2022-04-08 15:31:30|94423.8|94373.8|94433.5|94383.5|94434.5|94384.5|94422.6|94372.6|52
1649431900000|2022-04-08 15:31:40|94433.9|94383.9|94438.4|94388.4|94439.4|94389.4|94433.6|94383.6|47
1649431910000|2022-04-08 15:31:50|94437.4|94387.4|94443|94393|94443.1|94393.1|94436.4|94386.4|25
1649431920000|2022-04-08 15:32:00|94443.1|94393.1|94445.8|94395.8|94449.8|94411|94432.1|94391.7|48
1649431930000|2022-04-08 15:32:10|94446|94396|94441.1|94391.1|94450.6|94400.6|94439.3|94389.3|61
1649431940000|2022-04-08 15:32:20|94440.2|94390.2|94438.5|94388.5|94441|94391|94437.9|94387.9|31
1649431950000|2022-04-08 15:32:30|94438.4|94388.4|94416.4|94366.4|94440.1|94390.1|94415.6|94365.6|52
1649431960000|2022-04-08 15:32:40|94415.8|94365.8|94418.3|94368.3|94421.7|94371.7|94415|94365|54
1649431970000|2022-04-08 15:32:50|94418.2|94368.2|94408.3|94358.3|94420.8|94370.8|94389.3|94350.8|62
1649431980000|2022-04-08 15:33:00|94409.1|94359.1|94398.4|94348.4|94409.2|94363.8|94383.7|94344.6|58
1649431990000|2022-04-08 15:33:10|94398.1|94348.1|94396.7|94346.7|94406.6|94356.6|94396.4|94346.4|63
1649432000000|2022-04-08 15:33:20|94396.6|94346.6|94401.2|94351.2|94401.7|94351.7|94396.6|94346.6|47
1649432010000|2022-04-08 15:33:30|94401.1|94351.1|94402.1|94352.1|94403.1|94353.1|94400.8|94350.8|33
1649432020000|2022-04-08 15:33:40|94402.4|94352.4|94406.3|94356.3|94408.4|94358.4|94402.4|94352.4|46
1649432030000|2022-04-08 15:33:50|94406.2|94356.2|94407.6|94357.6|94407.6|94357.6|94405.1|94355.1|36
1649432040000|2022-04-08 15:34:00|94407.1|94357.1|94402.9|94352.9|94413.2|94363.2|94402.2|94352.2|57
1649432050000|2022-04-08 15:34:10|94402.6|94352.6|94395.9|94345.9|94404|94365.6|94382.7|94345.8|58
1649432060000|2022-04-08 15:34:20|94396.4|94346.4|94397.9|94347.9|94405.1|94364.7|94384.8|94342.7|60
1649432070000|2022-04-08 15:34:30|94397.4|94347.4|94400.5|94350.5|94405.3|94369|94386.8|94347.4|57
1649432080000|2022-04-08 15:34:40|94401.8|94351.8|94418.4|94368.4|94422.3|94372.3|94399.2|94349.2|63
1649432090000|2022-04-08 15:34:50|94416.9|94366.9|94402.2|94352.2|94422.8|94372.8|94390.1|94340.1|63
1649432100000|2022-04-08 15:35:00|94402.6|94352.6|94408.1|94358.1|94409.4|94359.4|94401|94351|58
1649432110000|2022-04-08 15:35:10|94407.5|94357.5|94413.1|94363.1|94418.4|94368.4|94407.5|94357.5|56
1649432120000|2022-04-08 15:35:20|94412.5|94362.5|94410.9|94360.9|94413.9|94363.9|94410.2|94360.2|48
1649432130000|2022-04-08 15:35:30|94409.4|94359.4|94412.4|94362.4|94413.4|94363.4|94407.7|94357.7|56
1649432140000|2022-04-08 15:35:40|94411.6|94361.6|94405.4|94380.4|94419.8|94384.3|94401.4|94360.3|55
1649432150000|2022-04-08 15:35:50|94406|94381|94417.2|94367.2|94421.8|94381.2|94404.7|94360.5|58
1649432160000|2022-04-08 15:36:00|94416.2|94366.2|94414.4|94364.4|94420|94379.5|94402.5|94364.2|39
1649432170000|2022-04-08 15:36:10|94415|94365|94403.4|94353.4|94417.3|94367.3|94391.6|94341.6|64
1649432180000|2022-04-08 15:36:20|94403.9|94353.9|94401.7|94376.7|94416.1|94380.9|94392.3|94353.4|64
1649432190000|2022-04-08 15:36:30|94412.8|94362.8|94403.2|94378.2|94416.1|94378.7|94400.8|94361|55
1649432200000|2022-04-08 15:36:40|94402.4|94377.4|94402.7|94377.7|94421.8|94383.1|94400.8|94366.6|58
1649432210000|2022-04-08 15:36:50|94403.4|94378.4|94417|94367|94417|94380.3|94401.4|94365.3|52
1649432220000|2022-04-08 15:37:00|94416.9|94366.9|94412.6|94362.6|94419.5|94369.5|94412.5|94362.5|65
1649432230000|2022-04-08 15:37:10|94412.9|94362.9|94412.8|94362.8|94416|94366|94411.3|94361.3|56
1649432240000|2022-04-08 15:37:20|94412.9|94362.9|94414.8|94364.8|94415.8|94365.8|94411.8|94361.8|47
1649432250000|2022-04-08 15:37:30|94416.5|94366.5|94405.4|94380.4|94417.3|94383.3|94403.5|94365.3|45
1649432260000|2022-04-08 15:37:40|94405|94380|94408|94358|94408|94381.4|94394.5|94356.7|40
1649432270000|2022-04-08 15:37:50|94408.1|94358.1|94398.1|94373.1|94412.8|94376.4|94391.5|94358.1|48
1649432280000|2022-04-08 15:38:00|94398.5|94373.5|94417.2|94367.2|94418.6|94375.1|94397.8|94361.1|42
1649432290000|2022-04-08 15:38:10|94416|94366|94405.1|94355.1|94416.4|94366.4|94405.1|94355.1|52
1649432300000|2022-04-08 15:38:20|94405.4|94355.4|94413.4|94363.4|94415.5|94376.9|94396.2|94355.2|58
1649432310000|2022-04-08 15:38:30|94414|94364|94411.7|94361.7|94414|94372.4|94394.2|94360.6|45
1649432320000|2022-04-08 15:38:40|94411.4|94361.4|94419.9|94369.9|94419.9|94369.9|94410.9|94360.9|48
1649432330000|2022-04-08 15:38:50|94419.3|94369.3|94412.9|94362.9|94419.8|94383.9|94388.6|94358.8|58
1649432340000|2022-04-08 15:39:00|94412.8|94362.8|94408|94358|94417.5|94379.6|94378.1|94342.5|66
1649432350000|2022-04-08 15:39:10|94408.2|94358.2|94409.5|94384.5|94419.5|94384.9|94377|94341.7|54
1649432360000|2022-04-08 15:39:20|94409.1|94384.1|94413|94363|94420.6|94384.5|94399.8|94362.5|44
1649432370000|2022-04-08 15:39:30|94412.8|94362.8|94400|94375|94413.9|94375|94398.8|94356|55
1649432380000|2022-04-08 15:39:40|94399.4|94374.4|94418.5|94368.5|94422.1|94374.4|94399.4|94363.5|56
1649432390000|2022-04-08 15:39:50|94419|94369|94415.9|94365.9|94420.3|94370.3|94415|94365|43
1649432400000|2022-04-08 15:40:00|94416.3|94366.3|94409.7|94359.7|94419|94378.9|94399.3|94355.4|57
1649432410000|2022-04-08 15:40:10|94409.9|94359.9|94407.9|94357.9|94410.6|94360.6|94400.8|94350.8|64
1649432420000|2022-04-08 15:40:20|94408|94358|94407.1|94357.1|94408.1|94370.9|94395.9|94356|22
1649432430000|2022-04-08 15:40:30|94406.9|94356.9|94405|94355|94408|94358|94405|94355|22
1649432440000|2022-04-08 15:40:40|94405.5|94355.5|94412.7|94362.7|94412.7|94362.7|94403.9|94353.9|34
1649432450000|2022-04-08 15:40:50|94412.6|94362.6|94403.8|94378.8|94419.8|94382.7|94401.9|94362.6|52
1649432460000|2022-04-08 15:41:00|94404.4|94379.4|94413.5|94363.5|94415.6|94380.3|94400.9|94363.2|28
1649432470000|2022-04-08 15:41:10|94403.9|94378.9|94400.9|94375.9|94414.5|94378.9|94398.5|94363.3|36
1649432480000|2022-04-08 15:41:20|94397.9|94372.9|94416.6|94366.6|94419.2|94382.2|94397.9|94366.4|33
1649432490000|2022-04-08 15:41:30|94417.2|94367.2|94417.5|94367.5|94418.5|94380.5|94402.1|94366.4|33
1649432500000|2022-04-08 15:41:40|94417.6|94367.6|94414.7|94364.7|94419.8|94379.1|94401|94363.4|38
1649432510000|2022-04-08 15:41:50|94414.5|94364.5|94410.6|94360.6|94414.5|94364.5|94409.8|94359.8|38
1649432520000|2022-04-08 15:42:00|94411.2|94361.2|94409|94359|94411.4|94361.4|94407.8|94357.8|34
1649432530000|2022-04-08 15:42:10|94408.9|94358.9|94410.4|94360.4|94411.9|94366.4|94386.2|94354.4|49
1649432540000|2022-04-08 15:42:20|94398.5|94373.5|94398.1|94373.1|94414.9|94374.1|94398.1|94359.4|47
1649432550000|2022-04-08 15:42:30|94409.3|94359.3|94411.8|94361.8|94413.9|94375.1|94398.8|94359|40
1649432560000|2022-04-08 15:42:40|94400.5|94375.5|94414.3|94364.3|94417.1|94379.6|94399.7|94362.2|43
1649432570000|2022-04-08 15:42:50|94414.6|94364.6|94412.7|94362.7|94416.9|94380.2|94399.8|94362.7|46
1649432580000|2022-04-08 15:43:00|94412.9|94362.9|94411.7|94361.7|94412.9|94362.9|94410.2|94360.2|37
1649432590000|2022-04-08 15:43:10|94411.6|94361.6|94414.7|94364.7|94414.7|94376.1|94398.6|94361.4|38
1649432600000|2022-04-08 15:43:20|94414|94364|94399.4|94374.4|94415.4|94377.5|94399|94362.9|31
1649432610000|2022-04-08 15:43:30|94399.9|94374.9|94403.1|94378.1|94403.1|94378.1|94399.7|94374.7|21
1649432620000|2022-04-08 15:43:40|94403.2|94378.2|94404.4|94379.4|94404.7|94379.7|94402.6|94377.6|22
1649432630000|2022-04-08 15:43:50|94403.9|94378.9|94404.8|94379.8|94405.7|94380.7|94403.8|94378.8|29
1649432640000|2022-04-08 15:44:00|94405.3|94380.3|94418.6|94368.6|94420.2|94384.2|94404.7|94366.9|60
1649432650000|2022-04-08 15:44:10|94417.7|94367.7|94410.9|94385.9|94431.1|94393.5|94407.1|94367.7|50
1649432660000|2022-04-08 15:44:20|94410.5|94385.5|94415.2|94365.2|94415.3|94386.7|94399.3|94361.6|64
1649432670000|2022-04-08 15:44:30|94415.5|94365.5|94404.8|94379.8|94415.5|94380.1|94400.7|94365.1|36
1649432680000|2022-04-08 15:44:40|94404.9|94379.9|94406.8|94381.8|94407.2|94382.2|94404.1|94379.1|31
1649432690000|2022-04-08 15:44:50|94407|94382|94411.4|94386.4|94411.7|94386.7|94405.7|94380.7|41
1649432700000|2022-04-08 15:45:00|94411.6|94386.6|94415.2|94390.2|94427.7|94391.8|94406.4|94377.5|50
1649432710000|2022-04-08 15:45:10|94414.3|94389.3|94427.3|94377.3|94427.3|94393.2|94414.3|94377.3|40
1649432720000|2022-04-08 15:45:20|94427|94377|94431.4|94381.4|94432.3|94391.2|94414.6|94377|38
1649432730000|2022-04-08 15:45:30|94431.5|94381.5|94421.9|94371.9|94431.5|94391.4|94407.4|94369.6|46
1649432740000|2022-04-08 15:45:40|94421.8|94371.8|94414.1|94389.1|94425.6|94389.4|94409.5|94371.8|36
1649432750000|2022-04-08 15:45:50|94413.8|94388.8|94413.2|94388.2|94426.7|94390.4|94411.4|94373.5|35
1649432760000|2022-04-08 15:46:00|94413.7|94388.7|94423.1|94373.1|94429|94392.2|94398.5|94361.1|56
1649432770000|2022-04-08 15:46:10|94422.8|94372.8|94412.1|94362.1|94424.1|94384.5|94400.2|94362.1|39
1649432780000|2022-04-08 15:46:20|94412.3|94362.3|94423.4|94373.4|94423.4|94386.2|94400|94362.3|37
1649432790000|2022-04-08 15:46:30|94422.7|94372.7|94407.2|94382.2|94425.1|94384.7|94403.3|94366.4|50
1649432800000|2022-04-08 15:46:40|94408.6|94383.6|94404.8|94379.8|94417.5|94383.6|94403.8|94364.1|35
1649432810000|2022-04-08 15:46:50|94403.8|94378.8|94390.4|94365.4|94416.4|94379.8|94390|94352.4|40
1649432820000|2022-04-08 15:47:00|94391|94366|94397.1|94347.1|94400.4|94366.2|94390.3|94346.6|36
1649432830000|2022-04-08 15:47:10|94396.2|94346.2|94398.9|94348.9|94401.2|94363.8|94386.6|94345.6|46
1649432840000|2022-04-08 15:47:20|94398.8|94348.8|94399.7|94349.7|94400.5|94350.5|94398|94348|46
1649432850000|2022-04-08 15:47:30|94401.8|94351.8|94405.7|94355.7|94405.7|94365.8|94389|94350.9|43
1649432860000|2022-04-08 15:47:40|94405.5|94355.5|94403|94353|94411.8|94356.5|94399.9|94337.1|35
1649432870000|2022-04-08 15:47:50|94403.4|94353.4|94396.6|94346.6|94403.5|94353.5|94384|94334|50
1649432880000|2022-04-08 15:48:00|94399.8|94349.8|94405.2|94355.2|94413.7|94363.7|94399.8|94349.8|58
1649432890000|2022-04-08 15:48:10|94406.7|94356.7|94405|94355|94409.4|94359.4|94404.5|94354.5|40
1649432900000|2022-04-08 15:48:20|94407.8|94357.8|94405.8|94355.8|94408.9|94358.9|94404.2|94354.2|30
1649432910000|2022-04-08 15:48:30|94405.6|94355.6|94397.4|94372.4|94405.6|94372.4|94396.2|94355.6|14
1649432920000|2022-04-08 15:48:40|94397|94372|94395.9|94370.9|94398.4|94373.4|94394.8|94369.8|19
1649432930000|2022-04-08 15:48:50|94395.1|94370.1|94393.5|94368.5|94408.5|94372.7|94392.2|94358.5|31
1649432940000|2022-04-08 15:49:00|94392.7|94367.7|94416.3|94366.3|94423|94383.6|94392.7|94358.2|56
1649432950000|2022-04-08 15:49:10|94412.9|94362.9|94402|94377|94412.9|94377|94399.1|94358.7|33
1649432960000|2022-04-08 15:49:20|94402.1|94377.1|94409.7|94359.7|94411.3|94377.9|94395.7|94358.3|41
1649432970000|2022-04-08 15:49:30|94409.5|94359.5|94414.4|94364.4|94415.5|94365.5|94408.6|94358.6|46
1649432980000|2022-04-08 15:49:40|94414.9|94364.9|94420.9|94370.9|94420.9|94370.9|94413.3|94363.3|47
1649432990000|2022-04-08 15:49:50|94420.7|94370.7|94425.1|94375.1|94429.1|94379.1|94420.5|94370.5|44
1649433000000|2022-04-08 15:50:00|94423.9|94373.9|94427.8|94377.8|94430.2|94380.2|94423.8|94373.8|39
1649433010000|2022-04-08 15:50:10|94427.9|94377.9|94421.7|94371.7|94429.4|94384.8|94409.8|94371.6|41
1649433020000|2022-04-08 15:50:20|94421.6|94371.6|94422.7|94372.7|94423.1|94373.1|94418|94368|37
1649433030000|2022-04-08 15:50:30|94422.5|94372.5|94424|94374|94424.5|94383.8|94406.9|94369.3|40
1649433040000|2022-04-08 15:50:40|94422.8|94372.8|94427.6|94377.6|94427.7|94389|94413.3|94372.3|43
1649433050000|2022-04-08 15:50:50|94427.4|94377.4|94432.4|94382.4|94432.8|94382.8|94425.9|94375.9|41
1649433060000|2022-04-08 15:51:00|94432.2|94382.2|94427.8|94402.8|94440.2|94404.6|94421.7|94382.2|59
1649433070000|2022-04-08 15:51:10|94429.1|94404.1|94435.6|94385.6|94441.1|94404.5|94425.5|94385.6|46
1649433080000|2022-04-08 15:51:20|94435|94385|94434.5|94384.5|94436.4|94386.4|94432|94382|54
1649433090000|2022-04-08 15:51:30|94435.1|94385.1|94441.3|94391.3|94445|94404.2|94427.1|94384.4|55
1649433100000|2022-04-08 15:51:40|94441.9|94391.9|94440.5|94390.5|94442.4|94392.4|94435.3|94385.3|42
1649433110000|2022-04-08 15:51:50|94440.8|94390.8|94429.4|94404.4|94444.6|94406.1|94429.1|94389.5|44
1649433120000|2022-04-08 15:52:00|94429.3|94404.3|94431.9|94406.9|94446.4|94409.2|94428.7|94392.8|54
1649433130000|2022-04-08 15:52:10|94431.7|94406.7|94433.2|94408.2|94434.4|94409.4|94431.6|94406.6|37
1649433140000|2022-04-08 15:52:20|94432.7|94407.7|94439.9|94389.9|94442.8|94408|94430.1|94387.8|51
1649433150000|2022-04-08 15:52:30|94439.2|94389.2|94435.6|94385.6|94440.1|94397.5|94421.4|94383.3|54
1649433160000|2022-04-08 15:52:40|94436.4|94386.4|94423.1|94398.1|94436.4|94399.2|94421.2|94384.5|37
1649433170000|2022-04-08 15:52:50|94423.4|94398.4|94422.9|94397.9|94423.4|94398.4|94420.6|94395.6|38
1649433180000|2022-04-08 15:53:00|94423.1|94398.1|94438|94388|94438.5|94400.7|94422.5|94387.4|33
1649433190000|2022-04-08 15:53:10|94438.3|94388.3|94436.8|94386.8|94438.7|94388.7|94436.8|94386.8|21
1649433200000|2022-04-08 15:53:20|94437.7|94387.7|94434.7|94384.7|94440.7|94397.4|94421.3|94384.2|35
1649433210000|2022-04-08 15:53:30|94435|94385|94429.1|94379.1|94435|94394.2|94416.9|94377.9|59
1649433220000|2022-04-08 15:53:40|94428.5|94378.5|94421|94371|94428.5|94386.4|94407.4|94369.3|42
1649433230000|2022-04-08 15:53:50|94421.7|94371.7|94421.4|94371.4|94422|94372|94420.9|94370.9|23
1649433240000|2022-04-08 15:54:00|94421.7|94371.7|94424.3|94374.3|94424.3|94386.3|94409.1|94371.7|47
1649433250000|2022-04-08 15:54:10|94425.3|94375.3|94426.2|94376.2|94426.2|94376.2|94424.9|94374.9|34
1649433260000|2022-04-08 15:54:20|94426.5|94376.5|94437.9|94387.9|94437.9|94400.1|94422.4|94376.1|45
1649433270000|2022-04-08 15:54:30|94437.1|94387.1|94419.6|94394.6|94437.8|94399.9|94419.5|94387.1|44
1649433280000|2022-04-08 15:54:40|94419.3|94394.3|94421.8|94396.8|94422.2|94397.2|94418.4|94393.4|28
1649433290000|2022-04-08 15:54:50|94421.6|94396.6|94422.9|94397.9|94422.9|94397.9|94421.3|94396.3|24
1649433300000|2022-04-08 15:55:00|94423.1|94398.1|94419.4|94394.4|94429.7|94404.7|94418.4|94393.4|66
1649433310000|2022-04-08 15:55:10|94419.6|94394.6|94416|94391|94422.2|94397.2|94414.3|94389.3|49
1649433320000|2022-04-08 15:55:20|94415.5|94390.5|94397.2|94372.2|94416.1|94391.1|94397.1|94362|59
1649433330000|2022-04-08 15:55:30|94397.1|94372.1|94399.9|94349.9|94407.5|94372.1|94384.2|94348.1|53
1649433340000|2022-04-08 15:55:40|94399.2|94349.2|94385.9|94360.9|94402.1|94364.2|94384.7|94347.4|57
1649433350000|2022-04-08 15:55:50|94386|94361|94399.1|94349.1|94399.4|94361.9|94382.9|94348.5|49
1649433360000|2022-04-08 15:56:00|94398.9|94348.9|94390.6|94365.6|94405.1|94366.9|94386.9|94348.5|58
1649433370000|2022-04-08 15:56:10|94390.5|94365.5|94403.8|94353.8|94404.8|94367.5|94388.7|94352|36
1649433380000|2022-04-08 15:56:20|94404|94354|94397.7|94347.7|94404|94354|94397.6|94347.6|37
1649433390000|2022-04-08 15:56:30|94397.6|94347.6|94375.6|94350.6|94398.1|94356.1|94375.1|94337.8|53
1649433400000|2022-04-08 15:56:40|94375.5|94350.5|94390.6|94340.6|94391.2|94351.3|94374.7|94337|60
1649433410000|2022-04-08 15:56:50|94392.1|94342.1|94388.8|94338.8|94392.4|94354.6|94378.9|94336|54
1649433420000|2022-04-08 15:57:00|94389.6|94339.6|94376.9|94326.9|94391.6|94357|94363.5|94324.4|61
1649433430000|2022-04-08 15:57:10|94377.2|94327.2|94374|94324|94377.2|94327.2|94373.8|94323.8|24
1649433440000|2022-04-08 15:57:20|94373.9|94323.9|94372.6|94322.6|94373.9|94337.9|94358.6|94321.7|39
1649433450000|2022-04-08 15:57:30|94373|94323|94374.4|94324.4|94376.6|94326.6|94372.8|94322.8|36
1649433460000|2022-04-08 15:57:40|94375.4|94325.4|94377.2|94327.2|94377.6|94339.3|94360.6|94324.1|40
1649433470000|2022-04-08 15:57:50|94377.3|94327.3|94354.8|94329.8|94377.3|94339.1|94352.4|94326.3|48
1649433480000|2022-04-08 15:58:00|94354.1|94329.1|94359.4|94334.4|94372.8|94337.3|94353.5|94322|53
1649433490000|2022-04-08 15:58:10|94360.1|94335.1|94374.7|94324.7|94375.7|94335.1|94358.9|94321.1|32
1649433500000|2022-04-08 15:58:20|94374.8|94324.8|94386.1|94336.1|94386.7|94350.5|94373.4|94323.4|46
1649433510000|2022-04-08 15:58:30|94386.3|94336.3|94376.3|94351.3|94388.8|94354.3|94375.9|94335.4|43
1649433520000|2022-04-08 15:58:40|94377.1|94352.1|94377|94352|94390|94352.2|94374.7|94336|36
1649433530000|2022-04-08 15:58:50|94377.2|94352.2|94373.5|94348.5|94382.5|94352.2|94369.7|94330.4|38
1649433540000|2022-04-08 15:59:00|94373.6|94348.6|94373.7|94348.7|94377.1|94352.1|94373.4|94348.4|31
1649433550000|2022-04-08 15:59:10|94373.4|94348.4|94376|94351|94376.2|94351.2|94373.3|94348.3|19
1649433560000|2022-04-08 15:59:20|94375.2|94350.2|94368.4|94343.4|94382.9|94352.8|94368.3|94332.9|28
1649433570000|2022-04-08 15:59:30|94368.1|94343.1|94364.3|94339.3|94377.5|94343.8|94362.2|94327.5|58
1649433580000|2022-04-08 15:59:40|94363.7|94338.7|94368.6|94343.6|94380.1|94343.6|94357.3|94320.8|46
1649433590000|2022-04-08 15:59:50|94367.1|94342.1|94371.1|94321.1|94374.8|94342.1|94362.3|94320.5|46
1649433600000|2022-04-08 16:00:00|94374.2|94324.2|94376.7|94326.7|94377.1|94327.1|94372.9|94322.9|52
1649433610000|2022-04-08 16:00:10|94375.8|94325.8|94374.2|94324.2|94377.4|94327.4|94373.2|94323.2|45
1649433620000|2022-04-08 16:00:20|94373.8|94323.8|94372.5|94322.5|94373.8|94323.8|94371.9|94321.9|38
1649433630000|2022-04-08 16:00:30|94372.4|94322.4|94373|94323|94378.6|94328.6|94364.7|94314.7|53
1649433640000|2022-04-08 16:00:40|94373.4|94323.4|94373.5|94323.5|94375|94325|94373|94323|35
1649433650000|2022-04-08 16:00:50|94373.9|94323.9|94374.8|94324.8|94377.6|94327.6|94373.3|94323.3|35
1649433660000|2022-04-08 16:01:00|94374.2|94324.2|94368.7|94318.7|94378.7|94328.7|94367.9|94317.9|39
1649433670000|2022-04-08 16:01:10|94368.9|94318.9|94363.9|94313.9|94369.6|94319.6|94354.9|94304.9|50
1649433680000|2022-04-08 16:01:20|94362.7|94312.7|94374.3|94324.3|94378|94328|94361.6|94311.6|41
1649433690000|2022-04-08 16:01:30|94374.2|94324.2|94376.1|94326.1|94377.1|94327.1|94373.8|94323.8|36
1649433700000|2022-04-08 16:01:40|94375.5|94325.5|94375.1|94325.1|94375.7|94325.7|94373.9|94323.9|16
1649433710000|2022-04-08 16:01:50|94376.3|94326.3|94366|94316|94376.3|94326.3|94364.1|94314.1|44
1649433720000|2022-04-08 16:02:00|94367|94317|94363.3|94313.3|94368.5|94318.5|94363.1|94313.1|37
1649433730000|2022-04-08 16:02:10|94363.2|94313.2|94364.5|94314.5|94364.5|94314.5|94361.5|94311.5|27
1649433740000|2022-04-08 16:02:20|94364|94314|94357.3|94307.3|94364.5|94314.5|94357.3|94307.3|48
1649433750000|2022-04-08 16:02:30|94357.2|94307.2|94352.9|94302.9|94357.2|94307.2|94352.9|94302.9|47
1649433760000|2022-04-08 16:02:40|94352.6|94302.6|94356.1|94306.1|94356.3|94306.3|94349.5|94299.5|55
1649433770000|2022-04-08 16:02:50|94357.4|94307.4|94355|94305|94357.7|94307.7|94353.8|94303.8|41
1649433780000|2022-04-08 16:03:00|94354.7|94304.7|94359.6|94309.6|94361.1|94311.1|94354.7|94304.7|57
1649433790000|2022-04-08 16:03:10|94359.4|94309.4|94362.5|94312.5|94363.9|94313.9|94359.4|94309.4|43
1649433800000|2022-04-08 16:03:20|94366|94316|94368.4|94318.4|94369.4|94319.4|94362.3|94312.3|48
1649433810000|2022-04-08 16:03:30|94369|94319|94364.6|94314.6|94369|94319|94362.2|94312.2|44
1649433820000|2022-04-08 16:03:40|94364.4|94314.4|94364|94314|94365.1|94315.1|94363.8|94313.8|28
1649433830000|2022-04-08 16:03:50|94363.8|94313.8|94363.2|94313.2|94364.2|94314.2|94362.4|94312.4|26
1649433840000|2022-04-08 16:04:00|94362.9|94312.9|94360.2|94310.2|94363.8|94313.8|94359.8|94309.8|38
1649433850000|2022-04-08 16:04:10|94359.9|94309.9|94362.1|94312.1|94362.1|94312.1|94357.7|94307.7|40
1649433860000|2022-04-08 16:04:20|94361.8|94311.8|94356.1|94306.1|94362.7|94312.7|94354.8|94304.8|52
1649433870000|2022-04-08 16:04:30|94356.3|94306.3|94356.5|94306.5|94357.3|94307.3|94355.1|94305.1|39
1649433880000|2022-04-08 16:04:40|94356.3|94306.3|94355.4|94305.4|94357.3|94307.3|94355.4|94305.4|27
1649433890000|2022-04-08 16:04:50|94355.5|94305.5|94354.3|94304.3|94355.7|94305.7|94354|94304|25
1649433900000|2022-04-08 16:05:00|94354.4|94304.4|94359.2|94309.2|94363.4|94313.4|94354.4|94304.4|54
1649433910000|2022-04-08 16:05:10|94357.3|94307.3|94357|94307|94358.5|94308.5|94354.8|94304.8|50
1649433920000|2022-04-08 16:05:20|94356.9|94306.9|94362|94312|94364.2|94314.2|94356.8|94306.8|36
1649433930000|2022-04-08 16:05:30|94364.6|94314.6|94368|94318|94370.5|94320.5|94362.2|94312.2|36
1649433940000|2022-04-08 16:05:40|94368.4|94318.4|94368|94318|94372.9|94322.9|94366.6|94316.6|44
1649433950000|2022-04-08 16:05:50|94368.2|94318.2|94376|94326|94380.3|94330.3|94366.5|94316.5|49
1649433960000|2022-04-08 16:06:00|94376.9|94326.9|94388|94338|94391.2|94341.2|94376.9|94326.9|55
1649433970000|2022-04-08 16:06:10|94388.2|94338.2|94388.1|94338.1|94391.3|94341.3|94384.8|94334.8|54
1649433980000|2022-04-08 16:06:20|94387.7|94337.7|94385|94335|94395.3|94345.3|94383.8|94333.8|59
1649433990000|2022-04-08 16:06:30|94384.2|94334.2|94385.3|94335.3|94385.7|94335.7|94383.7|94333.7|34
1649434000000|2022-04-08 16:06:40|94385.2|94335.2|94380.8|94330.8|94386.9|94336.9|94380.8|94330.8|51
1649434010000|2022-04-08 16:06:50|94381.1|94331.1|94386.2|94336.2|94392|94342|94380.1|94330.1|61
1649434020000|2022-04-08 16:07:00|94385.9|94335.9|94392.1|94342.1|94393.7|94343.7|94384.1|94334.1|41
1649434030000|2022-04-08 16:07:10|94391.3|94341.3|94394.6|94344.6|94398.2|94348.2|94390.8|94340.8|51
1649434040000|2022-04-08 16:07:20|94394.4|94344.4|94391.6|94341.6|94396.4|94346.4|94391.4|94341.4|39
1649434050000|2022-04-08 16:07:30|94391.3|94341.3|94388.8|94338.8|94391.3|94341.3|94386.3|94336.3|41
1649434060000|2022-04-08 16:07:40|94388.9|94338.9|94389.8|94339.8|94390.4|94340.4|94382.4|94332.4|27
1649434070000|2022-04-08 16:07:50|94389.3|94339.3|94384.6|94334.6|94394.2|94352.1|94374.6|94333.9|49
1649434080000|2022-04-08 16:08:00|94384.2|94334.2|94385.6|94335.6|94387.1|94337.1|94383.9|94333.9|25
1649434090000|2022-04-08 16:08:10|94385.3|94335.3|94380.4|94330.4|94385.3|94344.3|94366.2|94327.8|51
1649434100000|2022-04-08 16:08:20|94380.5|94330.5|94373.6|94323.6|94380.5|94343.2|94366.9|94322.7|64
1649434110000|2022-04-08 16:08:30|94369.7|94319.7|94370.2|94320.2|94375.9|94325.9|94364.2|94314.2|64
1649434120000|2022-04-08 16:08:40|94370.3|94320.3|94367.6|94317.6|94373.4|94323.4|94367|94317|44
1649434130000|2022-04-08 16:08:50|94367.5|94317.5|94352.2|94302.2|94368.3|94318.3|94352.2|94302.2|52
1649434140000|2022-04-08 16:09:00|94351.7|94301.7|94334.4|94284.4|94354.3|94304.3|94334.3|94284.3|73
1649434150000|2022-04-08 16:09:10|94334.6|94284.6|94337|94287|94337.2|94287.2|94333|94283|50
1649434160000|2022-04-08 16:09:20|94337.1|94287.1|94339.1|94289.1|94343.7|94293.7|94335.8|94285.8|33
1649434170000|2022-04-08 16:09:30|94338.5|94288.5|94344|94294|94344.8|94294.8|94338.4|94288.4|43
1649434180000|2022-04-08 16:09:40|94343.4|94293.4|94340.4|94290.4|94345|94295|94340.4|94290.4|47
1649434190000|2022-04-08 16:09:50|94340.5|94290.5|94346.9|94296.9|94348.4|94298.4|94336.4|94286.4|59
1649434200000|2022-04-08 16:10:00|94346.4|94296.4|94351.7|94301.7|94352.5|94302.5|94346.4|94296.4|41
1649434210000|2022-04-08 16:10:10|94351.5|94301.5|94357.9|94307.9|94359.4|94309.4|94351.5|94301.5|49
1649434220000|2022-04-08 16:10:20|94358.1|94308.1|94352.6|94302.6|94358.1|94308.1|94348.2|94298.2|44
1649434230000|2022-04-08 16:10:30|94352.3|94302.3|94343|94293|94352.4|94302.4|94341.3|94291.3|39
1649434240000|2022-04-08 16:10:40|94342.8|94292.8|94342.2|94292.2|94346.8|94296.8|94342.1|94292.1|31
1649434250000|2022-04-08 16:10:50|94342.3|94292.3|94331.2|94281.2|94342.3|94292.3|94331.2|94281.2|47
1649434260000|2022-04-08 16:11:00|94331.1|94281.1|94330.4|94280.4|94333|94283|94329.2|94279.2|45
1649434270000|2022-04-08 16:11:10|94330.6|94280.6|94325.7|94275.7|94333.8|94283.8|94325.7|94275.7|47
1649434280000|2022-04-08 16:11:20|94323.9|94273.9|94323.7|94273.7|94326.7|94276.7|94323.5|94273.5|45
1649434290000|2022-04-08 16:11:30|94324|94274|94324.9|94274.9|94326.9|94276.9|94324|94274|45
1649434300000|2022-04-08 16:11:40|94324.5|94274.5|94324.2|94274.2|94325|94275|94323.4|94273.4|38
1649434310000|2022-04-08 16:11:50|94324|94274|94325.7|94275.7|94326.5|94276.5|94322.8|94272.8|34
1649434320000|2022-04-08 16:12:00|94327|94277|94327.6|94277.6|94329.7|94279.7|94325.9|94275.9|45
1649434330000|2022-04-08 16:12:10|94327.7|94277.7|94350.2|94300.2|94351.3|94301.3|94326.3|94276.3|63
1649434340000|2022-04-08 16:12:20|94349.2|94299.2|94363.1|94313.1|94365.2|94315.2|94349|94299|65
1649434350000|2022-04-08 16:12:30|94362.7|94312.7|94364.6|94314.6|94376.8|94318.3|94361.8|94304.9|48
1649434360000|2022-04-08 16:12:40|94364.5|94314.5|94365.1|94315.1|94366.8|94316.8|94361.6|94311.6|41
1649434370000|2022-04-08 16:12:50|94365.9|94315.9|94370.1|94320.1|94372|94322|94363.4|94313.4|53
1649434380000|2022-04-08 16:13:00|94370.7|94320.7|94367.2|94317.2|94376.3|94326.3|94366.7|94316.7|63
1649434390000|2022-04-08 16:13:10|94367.4|94317.4|94379.5|94329.5|94381.5|94331.5|94367.4|94317.4|45
1649434400000|2022-04-08 16:13:20|94379.7|94329.7|94378.2|94328.2|94387.8|94330.1|94377|94316.5|22
1649434410000|2022-04-08 16:13:30|94381.1|94331.1|94383.9|94333.9|94393.9|94338.1|94380|94318.9|43
1649434420000|2022-04-08 16:13:40|94383.4|94333.4|94388|94338|94400.5|94350.5|94382.7|94332.7|43
1649434430000|2022-04-08 16:13:50|94388.9|94338.9|94390|94340|94391.8|94341.8|94387.1|94337.1|37
1649434440000|2022-04-08 16:14:00|94389.9|94339.9|94397.6|94347.6|94400.7|94350.7|94389.7|94339.7|51
1649434450000|2022-04-08 16:14:10|94397.5|94347.5|94396.5|94346.5|94399.2|94349.2|94396|94346|47
1649434460000|2022-04-08 16:14:20|94396.4|94346.4|94394.1|94344.1|94397.3|94347.3|94393.7|94343.7|30
1649434470000|2022-04-08 16:14:30|94394.2|94344.2|94397.3|94347.3|94399.1|94349.1|94393.8|94343.8|43
1649434480000|2022-04-08 16:14:40|94397.2|94347.2|94396.5|94346.5|94398.7|94348.7|94394.7|94344.7|39
1649434490000|2022-04-08 16:14:50|94396.1|94346.1|94396.6|94346.6|94398|94348|94395.3|94345.3|20
1649434500000|2022-04-08 16:15:00|94396.3|94346.3|94395.6|94345.6|94396.5|94346.5|94393|94343|29
1649434510000|2022-04-08 16:15:10|94395.7|94345.7|94395.5|94345.5|94398.3|94348.3|94393.8|94343.8|42
1649434520000|2022-04-08 16:15:20|94395.7|94345.7|94390.1|94340.1|94396.6|94346.6|94388.5|94338.5|49
1649434530000|2022-04-08 16:15:30|94396|94346|94396|94346|94397.1|94347.1|94394.2|94344.2|46
1649434540000|2022-04-08 16:15:40|94396.1|94346.1|94398.1|94348.1|94399.6|94349.6|94395.4|94345.4|37
1649434550000|2022-04-08 16:15:50|94398|94348|94397|94347|94398.9|94348.9|94397|94347|27
1649434560000|2022-04-08 16:16:00|94397.1|94347.1|94393.1|94343.1|94397.7|94347.7|94391.1|94341.1|55
1649434570000|2022-04-08 16:16:10|94394.9|94344.9|94384.8|94334.8|94394.9|94344.9|94383.2|94333.2|49
1649434580000|2022-04-08 16:16:20|94385|94335|94381.4|94331.4|94387.2|94337.2|94379.9|94329.9|50
1649434590000|2022-04-08 16:16:30|94381.2|94331.2|94380.8|94330.8|94381.7|94331.7|94379.4|94329.4|48
1649434600000|2022-04-08 16:16:40|94380.9|94330.9|94379.3|94329.3|94381.1|94331.1|94377.4|94327.4|41
1649434610000|2022-04-08 16:16:50|94379.1|94329.1|94380.6|94330.6|94383.8|94333.8|94378.4|94328.4|48
1649434620000|2022-04-08 16:17:00|94380|94330|94384.5|94334.5|94387.3|94337.3|94380|94330|52
1649434630000|2022-04-08 16:17:10|94384.6|94334.6|94382.2|94332.2|94385.4|94335.4|94381.5|94331.5|27
1649434640000|2022-04-08 16:17:20|94381.5|94331.5|94383.4|94333.4|94384.7|94334.7|94381.3|94331.3|31
1649434650000|2022-04-08 16:17:30|94382.9|94332.9|94383.4|94333.4|94384.3|94334.3|94382.3|94332.3|20
1649434660000|2022-04-08 16:17:40|94382.6|94332.6|94380|94330|94382.9|94332.9|94378.1|94328.1|44
1649434670000|2022-04-08 16:17:50|94380.1|94330.1|94384.5|94334.5|94387.6|94337.6|94378.4|94328.4|36
1649434680000|2022-04-08 16:18:00|94383.5|94333.5|94386.5|94336.5|94387.5|94337.5|94382.8|94332.8|43
1649434690000|2022-04-08 16:18:10|94386.6|94336.6|94391.2|94341.2|94391.6|94341.6|94386.6|94336.6|52
1649434700000|2022-04-08 16:18:20|94390.9|94340.9|94384.5|94334.5|94390.9|94340.9|94384.4|94334.4|34
1649434710000|2022-04-08 16:18:30|94384.7|94334.7|94385.1|94335.1|94385.4|94335.4|94383.4|94333.4|27
1649434720000|2022-04-08 16:18:40|94386.5|94336.5|94385.4|94335.4|94388.7|94338.7|94385.4|94335.4|37
1649434730000|2022-04-08 16:18:50|94384.8|94334.8|94383.7|94333.7|94387.7|94337.7|94382.9|94332.9|31
1649434740000|2022-04-08 16:19:00|94386.1|94336.1|94383.7|94333.7|94386.3|94336.3|94382.3|94332.3|34
1649434750000|2022-04-08 16:19:10|94383.2|94333.2|94379.4|94329.4|94383.2|94333.2|94376.8|94326.8|48
1649434760000|2022-04-08 16:19:20|94379.5|94329.5|94380.9|94330.9|94380.9|94330.9|94375.1|94325.1|49
1649434770000|2022-04-08 16:19:30|94380.7|94330.7|94378.5|94328.5|94382.4|94332.4|94375.6|94325.6|53
1649434780000|2022-04-08 16:19:40|94378|94328|94374.6|94324.6|94378.2|94328.2|94370.1|94320.1|50
1649434790000|2022-04-08 16:19:50|94371|94321|94369.5|94319.5|94372.8|94322.8|94366.5|94316.5|45
1649434800000|2022-04-08 16:20:00|94370.1|94320.1|94354.8|94304.8|94370.5|94320.5|94354.8|94304.8|56
1649434810000|2022-04-08 16:20:10|94351.5|94301.5|94365.4|94315.4|94365.5|94315.5|94351.5|94301.5|51
1649434820000|2022-04-08 16:20:20|94365.7|94315.7|94365.4|94315.4|94367.3|94317.3|94364.3|94314.3|33
1649434830000|2022-04-08 16:20:30|94365.6|94315.6|94367.2|94317.2|94369.5|94319.5|94364.4|94314.4|34
1649434840000|2022-04-08 16:20:40|94367.4|94317.4|94366.6|94316.6|94368.7|94318.7|94366.6|94316.6|18
1649434850000|2022-04-08 16:20:50|94367.3|94317.3|94366.9|94316.9|94367.9|94317.9|94362.8|94312.8|25
1649434860000|2022-04-08 16:21:00|94366.7|94316.7|94367.8|94317.8|94368.6|94318.6|94364.9|94314.9|38
1649434870000|2022-04-08 16:21:10|94367.9|94317.9|94367.8|94317.8|94368.5|94318.5|94364.7|94314.7|44
1649434880000|2022-04-08 16:21:20|94367.6|94317.6|94368.5|94318.5|94368.8|94318.8|94367|94317|23
1649434890000|2022-04-08 16:21:30|94368.4|94318.4|94366|94316|94368.6|94318.6|94366|94316|25
1649434900000|2022-04-08 16:21:40|94367.6|94317.6|94360.1|94310.1|94368.2|94318.2|94360.1|94310.1|44
1649434910000|2022-04-08 16:21:50|94360.3|94310.3|94361.6|94311.6|94362.2|94312.2|94357.9|94307.9|35
1649434920000|2022-04-08 16:22:00|94361.8|94311.8|94364.4|94314.4|94364.8|94314.8|94360.2|94310.2|58
1649434930000|2022-04-08 16:22:10|94364.5|94314.5|94365.9|94315.9|94365.9|94315.9|94363.3|94313.3|38
1649434940000|2022-04-08 16:22:20|94365.8|94315.8|94366.9|94316.9|94368.2|94318.2|94365.2|94315.2|37
1649434950000|2022-04-08 16:22:30|94366.8|94316.8|94366.1|94316.1|94367.8|94317.8|94364.5|94314.5|22
1649434960000|2022-04-08 16:22:40|94367|94317|94367.6|94317.6|94368.4|94318.4|94365.6|94315.6|33
1649434970000|2022-04-08 16:22:50|94367.7|94317.7|94364|94314|94367.9|94317.9|94363.7|94313.7|30
1649434980000|2022-04-08 16:23:00|94363.7|94313.7|94366.5|94316.5|94366.6|94316.6|94363.7|94313.7|27
1649434990000|2022-04-08 16:23:10|94366.3|94316.3|94369.4|94319.4|94369.4|94319.4|94366|94316|33
1649435000000|2022-04-08 16:23:20|94369.2|94319.2|94369.9|94319.9|94371|94321|94368.8|94318.8|33
1649435010000|2022-04-08 16:23:30|94369.7|94319.7|94369.9|94319.9|94370.9|94320.9|94369.7|94319.7|36
1649435020000|2022-04-08 16:23:40|94370|94320|94370.2|94320.2|94370.4|94320.4|94369.6|94319.6|16
1649435030000|2022-04-08 16:23:50|94370.3|94320.3|94350.9|94300.9|94370.3|94320.3|94350.6|94300.6|38
1649435040000|2022-04-08 16:24:00|94350.6|94300.6|94352.1|94302.1|94354.7|94304.7|94350.2|94300.2|35
1649435050000|2022-04-08 16:24:10|94351.9|94301.9|94349.4|94299.4|94353|94303|94348.4|94298.4|40
1649435060000|2022-04-08 16:24:20|94349.5|94299.5|94348.9|94298.9|94349.5|94299.5|94346.7|94296.7|31
1649435070000|2022-04-08 16:24:30|94348.8|94298.8|94344.5|94294.5|94348.8|94298.8|94344.5|94294.5|27
1649435080000|2022-04-08 16:24:40|94344.2|94294.2|94345|94295|94345.6|94295.6|94344.2|94294.2|27
1649435090000|2022-04-08 16:24:50|94344.7|94294.7|94347.3|94297.3|94347.6|94297.6|94344.2|94294.2|23
1649435100000|2022-04-08 16:25:00|94347|94297|94347.8|94297.8|94350.3|94300.3|94347|94297|45
1649435110000|2022-04-08 16:25:10|94349.6|94299.6|94349.1|94299.1|94350.7|94300.7|94348.3|94298.3|40
1649435120000|2022-04-08 16:25:20|94349|94299|94351.3|94301.3|94353.4|94303.4|94348.4|94298.4|28
1649435130000|2022-04-08 16:25:30|94351.6|94301.6|94344.3|94319.3|94354.8|94323.4|94343.8|94299.8|43
1649435140000|2022-04-08 16:25:40|94344|94319|94353.4|94303.4|94356.8|94319.2|94344|94300.8|47
1649435150000|2022-04-08 16:25:50|94353.8|94303.8|94346.3|94296.3|94355.7|94305.7|94345.1|94295.1|40
1649435160000|2022-04-08 16:26:00|94345.3|94295.3|94344.3|94294.3|94348.5|94298.5|94343.9|94293.9|47
1649435170000|2022-04-08 16:26:10|94346|94296|94346.6|94296.6|94346.8|94296.8|94345.3|94295.3|41
1649435180000|2022-04-08 16:26:20|94346.4|94296.4|94346.3|94296.3|94346.8|94296.8|94345.4|94295.4|35
1649435190000|2022-04-08 16:26:30|94346.4|94296.4|94345.3|94295.3|94346.4|94296.4|94344.1|94294.1|28
1649435200000|2022-04-08 16:26:40|94345.7|94295.7|94344.6|94294.6|94346|94296|94342.1|94292.1|50
1649435210000|2022-04-08 16:26:50|94344.4|94294.4|94342.4|94292.4|94344.5|94294.5|94339.9|94289.9|41
1649435220000|2022-04-08 16:27:00|94342.3|94292.3|94345.5|94295.5|94345.7|94295.7|94342|94292|46
1649435230000|2022-04-08 16:27:10|94345.9|94295.9|94350.7|94300.7|94352.3|94302.3|94345.7|94295.7|37
1649435240000|2022-04-08 16:27:20|94350.6|94300.6|94347.6|94297.6|94351.2|94301.2|94347.6|94297.6|34
1649435250000|2022-04-08 16:27:30|94347.7|94297.7|94344.3|94294.3|94348.2|94298.2|94343.7|94293.7|37
1649435260000|2022-04-08 16:27:40|94344.2|94294.2|94344.7|94294.7|94344.7|94294.7|94344|94294|13
1649435270000|2022-04-08 16:27:50|94344.5|94294.5|94342|94292|94344.5|94294.5|94341.9|94291.9|26
1649435280000|2022-04-08 16:28:00|94342.2|94292.2|94344.8|94294.8|94347.5|94297.5|94342.2|94292.2|34
1649435290000|2022-04-08 16:28:10|94344.6|94294.6|94346.3|94296.3|94346.8|94296.8|94344.6|94294.6|25
1649435300000|2022-04-08 16:28:20|94346.1|94296.1|94342.9|94292.9|94346.5|94296.5|94342.9|94292.9|26
1649435310000|2022-04-08 16:28:30|94343|94293|94343.3|94293.3|94345|94295|94342.4|94292.4|28
1649435320000|2022-04-08 16:28:40|94343.2|94293.2|94344.4|94294.4|94344.7|94294.7|94342.5|94292.5|25
1649435330000|2022-04-08 16:28:50|94344.2|94294.2|94343.1|94293.1|94347|94297|94342.9|94292.9|35
1649435340000|2022-04-08 16:29:00|94343.3|94293.3|94346.9|94296.9|94348.7|94298.7|94342.1|94292.1|42
1649435350000|2022-04-08 16:29:10|94347|94297|94345.7|94295.7|94347.2|94297.2|94344.5|94294.5|38
1649435360000|2022-04-08 16:29:20|94345.6|94295.6|94345.5|94295.5|94349|94299|94345.3|94295.3|23
1649435370000|2022-04-08 16:29:30|94345.8|94295.8|94349.3|94299.3|94351.3|94301.3|94345.1|94295.1|31
1649435380000|2022-04-08 16:29:40|94349.2|94299.2|94349.8|94299.8|94352.1|94302.1|94348.4|94298.4|63
1649435390000|2022-04-08 16:29:50|94350|94300|94356.1|94306.1|94358.4|94308.4|94350|94300|54
1649435400000|2022-04-08 16:30:00|94356.9|94306.9|94355.3|94305.3|94359.2|94309.2|94355.3|94305.3|46
1649435410000|2022-04-08 16:30:10|94355.5|94305.5|94358|94308|94358.9|94308.9|94355.2|94305.2|35
1649435420000|2022-04-08 16:30:20|94358.1|94308.1|94357.1|94307.1|94358.4|94308.4|94356.2|94306.2|38
1649435430000|2022-04-08 16:30:30|94357.2|94307.2|94361.7|94311.7|94361.9|94311.9|94357.2|94307.2|27
1649435440000|2022-04-08 16:30:40|94361.3|94311.3|94360.3|94310.3|94362.2|94312.2|94360.2|94310.2|39
1649435450000|2022-04-08 16:30:50|94360.7|94310.7|94363.3|94313.3|94363.3|94313.3|94359.5|94309.5|33
1649435460000|2022-04-08 16:31:00|94363.5|94313.5|94369.7|94319.7|94372.5|94322.5|94363.5|94313.5|45
1649435470000|2022-04-08 16:31:10|94369.1|94319.1|94373.9|94323.9|94375.2|94325.2|94369|94319|36
1649435480000|2022-04-08 16:31:20|94373.6|94323.6|94378|94328|94378|94328|94373.6|94323.6|34
1649435490000|2022-04-08 16:31:30|94378.9|94328.9|94393.9|94343.9|94395.1|94345.1|94378.3|94328.3|62
1649435500000|2022-04-08 16:31:40|94394|94344|94390.2|94340.2|94395.5|94345.5|94390.2|94340.2|41
1649435510000|2022-04-08 16:31:50|94389.9|94339.9|94393.7|94343.7|94394.2|94344.2|94388.3|94338.3|45
1649435520000|2022-04-08 16:32:00|94394|94344|94387.9|94337.9|94394.1|94344.1|94387.7|94337.7|25
1649435530000|2022-04-08 16:32:10|94388.2|94338.2|94394.2|94344.2|94395|94345|94388.2|94338.2|27
1649435540000|2022-04-08 16:32:20|94394.3|94344.3|94396.2|94346.2|94396.9|94346.9|94391.2|94341.2|47
1649435550000|2022-04-08 16:32:30|94395.2|94345.2|94404.2|94354.2|94405|94355|94395.2|94345.2|54
1649435560000|2022-04-08 16:32:40|94403.9|94353.9|94405.8|94355.8|94409.1|94359.1|94403.3|94353.3|51
1649435570000|2022-04-08 16:32:50|94405.9|94355.9|94409.4|94359.4|94410.7|94360.7|94405.1|94355.1|35
1649435580000|2022-04-08 16:33:00|94409.5|94359.5|94414.9|94364.9|94415.4|94365.4|94408.2|94358.2|40
1649435590000|2022-04-08 16:33:10|94415|94365|94415.4|94365.4|94415.9|94365.9|94413.6|94363.6|35
1649435600000|2022-04-08 16:33:20|94414.6|94364.6|94406.6|94356.6|94414.7|94364.7|94405.6|94355.6|45
1649435610000|2022-04-08 16:33:30|94406.5|94356.5|94399.4|94349.4|94406.5|94356.5|94397.9|94347.9|37
1649435620000|2022-04-08 16:33:40|94399|94349|94396.8|94346.8|94399.1|94349.1|94393.8|94343.8|51
1649435630000|2022-04-08 16:33:50|94396.9|94346.9|94399.9|94349.9|94401.3|94351.3|94395.4|94345.4|17
1649435640000|2022-04-08 16:34:00|94399.3|94349.3|94409.2|94359.2|94410.7|94360.7|94398.8|94348.8|47
1649435650000|2022-04-08 16:34:10|94409|94359|94419.7|94369.7|94420.1|94370.1|94409|94359|45
1649435660000|2022-04-08 16:34:20|94420.1|94370.1|94422.1|94372.1|94422.9|94372.9|94419.3|94369.3|45
1649435670000|2022-04-08 16:34:30|94422.6|94372.6|94426|94376|94426.2|94376.2|94422.2|94372.2|37
1649435680000|2022-04-08 16:34:40|94426.2|94376.2|94422.7|94372.7|94426.6|94376.6|94422.2|94372.2|33
1649435690000|2022-04-08 16:34:50|94422.2|94372.2|94421.2|94371.2|94427|94377|94420.7|94370.7|45
1649435700000|2022-04-08 16:35:00|94422.3|94372.3|94415.9|94365.9|94422.9|94372.9|94414.9|94364.9|55
1649435710000|2022-04-08 16:35:10|94415.3|94365.3|94401|94351|94417.1|94367.1|94400|94350|54
1649435720000|2022-04-08 16:35:20|94402.6|94352.6|94394.4|94344.4|94402.6|94352.6|94392.8|94342.8|64
1649435730000|2022-04-08 16:35:30|94395|94345|94392.2|94342.2|94395.4|94345.4|94391.6|94341.6|43
1649435740000|2022-04-08 16:35:40|94392.9|94342.9|94389.6|94339.6|94393.3|94343.3|94388.2|94338.2|43
1649435750000|2022-04-08 16:35:50|94390.5|94340.5|94394.9|94344.9|94395.2|94345.2|94389.6|94339.6|52
1649435760000|2022-04-08 16:36:00|94395.2|94345.2|94403.1|94353.1|94403.8|94353.8|94393.3|94343.3|50
1649435770000|2022-04-08 16:36:10|94404.8|94354.8|94399.6|94349.6|94406|94356|94399.5|94349.5|50
1649435780000|2022-04-08 16:36:20|94400.2|94350.2|94397.5|94347.5|94402.6|94352.6|94393.4|94343.4|50
1649435790000|2022-04-08 16:36:30|94397.2|94347.2|94394.4|94344.4|94399.4|94349.4|94390.5|94340.5|62
1649435800000|2022-04-08 16:36:40|94394.6|94344.6|94390.2|94340.2|94395.4|94345.4|94383.2|94333.2|55
1649435810000|2022-04-08 16:36:50|94390|94340|94389.9|94339.9|94393.7|94343.7|94383.5|94333.5|48
1649435820000|2022-04-08 16:37:00|94389.1|94339.1|94388.9|94338.9|94390.3|94340.3|94386.7|94336.7|44
1649435830000|2022-04-08 16:37:10|94389.1|94339.1|94389.5|94339.5|94389.9|94339.9|94386|94336|34
1649435840000|2022-04-08 16:37:20|94389.9|94339.9|94388.7|94338.7|94390.6|94340.6|94387.2|94337.2|39
1649435850000|2022-04-08 16:37:30|94388.6|94338.6|94375.5|94325.5|94388.9|94338.9|94373.7|94323.7|54
1649435860000|2022-04-08 16:37:40|94376.3|94326.3|94371.9|94321.9|94378.6|94328.6|94371.1|94321.1|41
1649435870000|2022-04-08 16:37:50|94371.6|94321.6|94371.8|94321.8|94374.5|94324.5|94369.1|94319.1|36
1649435880000|2022-04-08 16:38:00|94371.7|94321.7|94380.5|94330.5|94380.7|94330.7|94371.7|94321.7|35
1649435890000|2022-04-08 16:38:10|94380.1|94330.1|94374|94324|94380.3|94330.3|94371.9|94321.9|37
1649435900000|2022-04-08 16:38:20|94373.5|94323.5|94367.9|94317.9|94374.2|94324.2|94364.8|94314.8|38
1649435910000|2022-04-08 16:38:30|94368.4|94318.4|94369.5|94319.5|94369.5|94319.5|94367.6|94317.6|28
1649435920000|2022-04-08 16:38:40|94369.6|94319.6|94362.4|94312.4|94369.6|94319.6|94355.3|94305.3|41
1649435930000|2022-04-08 16:38:50|94362.1|94312.1|94360.4|94310.4|94362.1|94312.1|94358.5|94308.5|27
1649435940000|2022-04-08 16:39:00|94360.7|94310.7|94363.2|94313.2|94367.2|94317.2|94359.4|94309.4|38
1649435950000|2022-04-08 16:39:10|94363.1|94313.1|94367.3|94317.3|94373|94323|94363.1|94313.1|53
1649435960000|2022-04-08 16:39:20|94368.3|94318.3|94366.3|94316.3|94369.4|94319.4|94365.8|94315.8|37
1649435970000|2022-04-08 16:39:30|94366.1|94316.1|94365.5|94315.5|94366.6|94316.6|94363.8|94313.8|26
1649435980000|2022-04-08 16:39:40|94365.2|94315.2|94362.1|94312.1|94365.2|94315.2|94359.3|94309.3|37
1649435990000|2022-04-08 16:39:50|94362.5|94312.5|94362|94312|94362.5|94312.5|94357.6|94307.6|19
1649436000000|2022-04-08 16:40:00|94362.5|94312.5|94364.4|94314.4|94367.4|94317.4|94359.4|94309.4|49
1649436010000|2022-04-08 16:40:10|94364.5|94314.5|94365.1|94315.1|94365.8|94315.8|94363|94313|22
1649436020000|2022-04-08 16:40:20|94365.3|94315.3|94368.3|94318.3|94368.8|94318.8|94362.5|94312.5|37
1649436030000|2022-04-08 16:40:30|94368.4|94318.4|94366.5|94316.5|94370.8|94320.8|94366|94316|36
1649436040000|2022-04-08 16:40:40|94367.7|94317.7|94374.6|94324.6|94375.1|94325.1|94366.7|94316.7|40
1649436050000|2022-04-08 16:40:50|94374.7|94324.7|94370.2|94320.2|94376.1|94326.1|94370.2|94320.2|40
1649436060000|2022-04-08 16:41:00|94369.1|94319.1|94369.6|94319.6|94372.4|94322.4|94369.1|94319.1|28
1649436070000|2022-04-08 16:41:10|94370.2|94320.2|94378.8|94328.8|94379.9|94329.9|94367.9|94317.9|30
1649436080000|2022-04-08 16:41:20|94379|94329|94379.9|94329.9|94380.4|94330.4|94378.5|94328.5|44
1649436090000|2022-04-08 16:41:30|94380.9|94330.9|94378.2|94328.2|94381|94331|94374.7|94324.7|46
1649436100000|2022-04-08 16:41:40|94377.1|94327.1|94371.8|94321.8|94377.7|94327.7|94371.7|94321.7|60
1649436110000|2022-04-08 16:41:50|94372.4|94322.4|94375.4|94325.4|94376.1|94326.1|94372.4|94322.4|57
1649436120000|2022-04-08 16:42:00|94375|94325|94376.9|94326.9|94377.3|94327.3|94375|94325|41
1649436130000|2022-04-08 16:42:10|94377.1|94327.1|94375.8|94325.8|94377.6|94327.6|94374|94324|37
1649436140000|2022-04-08 16:42:20|94376.1|94326.1|94379.3|94329.3|94380.2|94330.2|94373.5|94323.5|46
1649436150000|2022-04-08 16:42:30|94379.5|94329.5|94381.2|94331.2|94381.9|94331.9|94378.3|94328.3|43
1649436160000|2022-04-08 16:42:40|94381|94331|94377.9|94327.9|94381|94331|94377.9|94327.9|36
1649436170000|2022-04-08 16:42:50|94378.1|94328.1|94381|94331|94381.4|94331.4|94378.1|94328.1|29
1649436180000|2022-04-08 16:43:00|94381.1|94331.1|94378|94328|94381.2|94331.2|94378|94328|33
1649436190000|2022-04-08 16:43:10|94378.2|94328.2|94378.5|94328.5|94379.4|94329.4|94377.4|94327.4|43
1649436200000|2022-04-08 16:43:20|94378.8|94328.8|94381.6|94331.6|94382.8|94332.8|94377.9|94327.9|44
1649436210000|2022-04-08 16:43:30|94381.4|94331.4|94382.2|94332.2|94383.4|94333.4|94380.7|94330.7|40
1649436220000|2022-04-08 16:43:40|94382|94332|94383.9|94333.9|94384.6|94334.6|94381.9|94331.9|39
1649436230000|2022-04-08 16:43:50|94383.8|94333.8|94381|94331|94383.9|94333.9|94380.4|94330.4|28
1649436240000|2022-04-08 16:44:00|94381.6|94331.6|94382.1|94332.1|94382.1|94332.1|94380.9|94330.9|36
1649436250000|2022-04-08 16:44:10|94382.4|94332.4|94378.5|94328.5|94382.5|94332.5|94378.5|94328.5|35
1649436260000|2022-04-08 16:44:20|94378.7|94328.7|94377.1|94327.1|94379.1|94329.1|94376.5|94326.5|22
1649436270000|2022-04-08 16:44:30|94377.4|94327.4|94377.7|94327.7|94378.2|94328.2|94377.4|94327.4|18
1649436280000|2022-04-08 16:44:40|94377.9|94327.9|94378.9|94328.9|94379|94329|94377.9|94327.9|14
1649436290000|2022-04-08 16:44:50|94378.7|94328.7|94381.9|94331.9|94382.7|94332.7|94378.5|94328.5|35
1649436300000|2022-04-08 16:45:00|94382.4|94332.4|94391.1|94341.1|94391.1|94341.1|94379.8|94329.8|55
1649436310000|2022-04-08 16:45:10|94390.9|94340.9|94391.2|94341.2|94395.4|94345.4|94389.1|94339.1|63
1649436320000|2022-04-08 16:45:20|94390.7|94340.7|94390.7|94340.7|94392.2|94342.2|94389|94339|48
1649436330000|2022-04-08 16:45:30|94390.5|94340.5|94386.5|94336.5|94392.8|94342.8|94386.5|94336.5|47
1649436340000|2022-04-08 16:45:40|94386.9|94336.9|94382|94332|94387.7|94337.7|94381|94331|30
1649436350000|2022-04-08 16:45:50|94382.1|94332.1|94380.6|94330.6|94386|94336|94380.6|94330.6|34
1649436360000|2022-04-08 16:46:00|94381.8|94331.8|94381.7|94331.7|94382.5|94332.5|94380.8|94330.8|28
1649436370000|2022-04-08 16:46:10|94381.6|94331.6|94384.6|94334.6|94385.2|94335.2|94381.4|94331.4|22
1649436380000|2022-04-08 16:46:20|94385.4|94335.4|94385.4|94335.4|94386.3|94336.3|94383.7|94333.7|19
1649436390000|2022-04-08 16:46:30|94385.3|94335.3|94383.8|94333.8|94385.6|94335.6|94383.4|94333.4|19
1649436400000|2022-04-08 16:46:40|94384|94334|94384.4|94334.4|94385.3|94335.3|94376.8|94326.8|34
1649436410000|2022-04-08 16:46:50|94382.4|94332.4|94381|94331|94383.7|94333.7|94378|94328|40
1649436420000|2022-04-08 16:47:00|94381.2|94331.2|94381.5|94331.5|94382|94332|94379.3|94329.3|36
1649436430000|2022-04-08 16:47:10|94381.1|94331.1|94381.5|94331.5|94381.9|94331.9|94380.4|94330.4|26
1649436440000|2022-04-08 16:47:20|94381.7|94331.7|94382.4|94332.4|94383.9|94333.9|94380.4|94330.4|15
1649436450000|2022-04-08 16:47:30|94378.4|94328.4|94382|94332|94382.3|94332.3|94378.4|94328.4|21
1649436460000|2022-04-08 16:47:40|94381.6|94331.6|94383.9|94333.9|94383.9|94333.9|94381.4|94331.4|21
1649436470000|2022-04-08 16:47:50|94384.2|94334.2|94381.1|94331.1|94384.2|94334.2|94380.3|94330.3|22
1649436480000|2022-04-08 16:48:00|94381.2|94331.2|94390.3|94340.3|94392.2|94342.2|94380.9|94330.9|50
1649436490000|2022-04-08 16:48:10|94390.4|94340.4|94391.4|94341.4|94391.9|94341.9|94389.8|94339.8|40
1649436500000|2022-04-08 16:48:20|94391|94341|94393.2|94343.2|94393.7|94343.7|94389.6|94339.6|42
1649436510000|2022-04-08 16:48:30|94393|94343|94391.9|94341.9|94393.4|94343.4|94389.6|94339.6|57
1649436520000|2022-04-08 16:48:40|94392.3|94342.3|94383.7|94333.7|94392.5|94342.5|94383.7|94333.7|37
1649436530000|2022-04-08 16:48:50|94385.3|94335.3|94370.6|94320.6|94388.2|94338.2|94367.1|94317.1|64
1649436540000|2022-04-08 16:49:00|94370.5|94320.5|94369.8|94319.8|94372|94322|94366.4|94316.4|56
1649436550000|2022-04-08 16:49:10|94370.1|94320.1|94369.1|94319.1|94371.5|94321.5|94368.4|94318.4|40
1649436560000|2022-04-08 16:49:20|94369.3|94319.3|94370.3|94320.3|94372.5|94322.5|94368.3|94318.3|43
1649436570000|2022-04-08 16:49:30|94370.5|94320.5|94373.3|94323.3|94373.8|94323.8|94368.4|94318.4|34
1649436580000|2022-04-08 16:49:40|94373.2|94323.2|94371.2|94321.2|94373.3|94323.3|94371.2|94321.2|21
1649436590000|2022-04-08 16:49:50|94371.3|94321.3|94373.4|94323.4|94373.6|94323.6|94371.3|94321.3|16
1649436600000|2022-04-08 16:50:00|94373.8|94323.8|94370.9|94320.9|94373.8|94323.8|94364.5|94314.5|46
1649436610000|2022-04-08 16:50:10|94371|94321|94370.4|94320.4|94371.3|94321.3|94369.4|94319.4|23
1649436620000|2022-04-08 16:50:20|94370.6|94320.6|94369.3|94319.3|94371.4|94321.4|94367.6|94317.6|19
1649436630000|2022-04-08 16:50:30|94369.2|94319.2|94371.8|94321.8|94375.9|94325.9|94367.8|94317.8|33
1649436640000|2022-04-08 16:50:40|94372.3|94322.3|94378.6|94328.6|94380.5|94330.5|94370.8|94320.8|52
1649436650000|2022-04-08 16:50:50|94379.2|94329.2|94375.7|94325.7|94381.2|94331.2|94373.6|94323.6|56
1649436660000|2022-04-08 16:51:00|94375.6|94325.6|94372.2|94322.2|94376|94326|94371.3|94321.3|32
1649436670000|2022-04-08 16:51:10|94371.5|94321.5|94372.2|94322.2|94375.1|94325.1|94369.6|94319.6|37
1649436680000|2022-04-08 16:51:20|94372.1|94322.1|94370.7|94320.7|94372.1|94322.1|94370|94320|34
1649436690000|2022-04-08 16:51:30|94370.9|94320.9|94367.9|94317.9|94370.9|94320.9|94367.9|94317.9|32
1649436700000|2022-04-08 16:51:40|94367.8|94317.8|94367.6|94317.6|94370.1|94320.1|94367.4|94317.4|21
1649436710000|2022-04-08 16:51:50|94367.2|94317.2|94368.2|94318.2|94368.6|94318.6|94365.5|94315.5|39
1649436720000|2022-04-08 16:52:00|94365|94315|94356.5|94306.5|94366|94316|94356|94306|44
1649436730000|2022-04-08 16:52:10|94356.1|94306.1|94356.5|94306.5|94357.5|94307.5|94354.9|94304.9|23
1649436740000|2022-04-08 16:52:20|94356.6|94306.6|94351.2|94301.2|94356.8|94306.8|94350.7|94300.7|36
1649436750000|2022-04-08 16:52:30|94351.5|94301.5|94344.6|94294.6|94351.5|94301.5|94344.6|94294.6|35
1649436760000|2022-04-08 16:52:40|94345.4|94295.4|94352.3|94302.3|94352.5|94302.5|94345.3|94295.3|40
1649436770000|2022-04-08 16:52:50|94352.4|94302.4|94346.4|94296.4|94352.4|94302.4|94345.7|94295.7|33
1649436780000|2022-04-08 16:53:00|94346.7|94296.7|94350.5|94300.5|94352.5|94302.5|94346.3|94296.3|27
1649436790000|2022-04-08 16:53:10|94350.3|94300.3|94343.4|94293.4|94350.3|94300.3|94343.4|94293.4|42
1649436800000|2022-04-08 16:53:20|94343.3|94293.3|94348.4|94298.4|94349|94299|94340.6|94290.6|40
1649436810000|2022-04-08 16:53:30|94348.5|94298.5|94349.9|94299.9|94354.1|94304.1|94347.7|94297.7|41
1649436820000|2022-04-08 16:53:40|94349.8|94299.8|94344.6|94294.6|94352.3|94302.3|94344.1|94294.1|40
1649436830000|2022-04-08 16:53:50|94342.8|94292.8|94343.4|94293.4|94343.4|94293.4|94342|94292|30
1649436840000|2022-04-08 16:54:00|94343.7|94293.7|94343.3|94293.3|94344|94294|94340.6|94290.6|25
1649436850000|2022-04-08 16:54:10|94342.6|94292.6|94334.7|94284.7|94343.1|94293.1|94334.6|94284.6|45
1649436860000|2022-04-08 16:54:20|94334.3|94284.3|94329.9|94279.9|94335|94285|94328.3|94278.3|43
1649436870000|2022-04-08 16:54:30|94330|94280|94332.1|94282.1|94333.4|94283.4|94330|94280|40
1649436880000|2022-04-08 16:54:40|94331.8|94281.8|94334.8|94284.8|94336.3|94286.3|94331.8|94281.8|31
1649436890000|2022-04-08 16:54:50|94339.1|94289.1|94342.1|94292.1|94343.7|94307.8|94332.8|94288.7|45
1649436900000|2022-04-08 16:55:00|94341.9|94291.9|94337.8|94287.8|94342.2|94292.2|94337.6|94287.6|24
1649436910000|2022-04-08 16:55:10|94337.7|94287.7|94333.6|94283.6|94338.7|94288.7|94332.8|94282.8|39
1649436920000|2022-04-08 16:55:20|94331|94281|94331.3|94281.3|94331.7|94281.7|94330.4|94280.4|22
1649436930000|2022-04-08 16:55:30|94331.1|94281.1|94329.2|94279.2|94331.2|94281.2|94329|94279|27
1649436940000|2022-04-08 16:55:40|94330.7|94280.7|94332.4|94282.4|94333.2|94283.2|94329.2|94279.2|21
1649436950000|2022-04-08 16:55:50|94332.6|94282.6|94337.2|94287.2|94337.9|94287.9|94328.9|94278.9|36
1649436960000|2022-04-08 16:56:00|94337.8|94287.8|94343.3|94293.3|94344.1|94294.1|94337.5|94287.5|50
1649436970000|2022-04-08 16:56:10|94344.3|94294.3|94345.5|94295.5|94346.3|94296.3|94343.2|94293.2|30
1649436980000|2022-04-08 16:56:20|94345.7|94295.7|94348.5|94298.5|94350|94300|94345.7|94295.7|29
1649436990000|2022-04-08 16:56:30|94349|94299|94349.4|94299.4|94351.7|94301.7|94348.5|94298.5|26
1649437000000|2022-04-08 16:56:40|94350.8|94300.8|94351.3|94301.3|94353.2|94316.6|94341|94300.8|38
1649437010000|2022-04-08 16:56:50|94351.2|94301.2|94351.4|94301.4|94353.1|94303.1|94349.7|94299.7|32
1649437020000|2022-04-08 16:57:00|94353.4|94303.4|94353.3|94303.3|94354.5|94304.5|94351.1|94301.1|32
1649437030000|2022-04-08 16:57:10|94353.2|94303.2|94352.1|94302.1|94353.2|94303.2|94351.9|94301.9|19
1649437040000|2022-04-08 16:57:20|94353.4|94303.4|94352.8|94302.8|94353.7|94303.7|94351.4|94301.4|28
1649437050000|2022-04-08 16:57:30|94353.9|94303.9|94405.1|94355.1|94405.5|94355.5|94353.9|94303.9|62
1649437060000|2022-04-08 16:57:40|94405.3|94355.3|94394.2|94369.2|94405.4|94370|94393.8|94352.9|27
1649437070000|2022-04-08 16:57:50|94392.4|94367.4|94406.8|94356.8|94408.3|94367.4|94392.4|94354.7|41
1649437080000|2022-04-08 16:58:00|94406.5|94356.5|94411.4|94361.4|94413.5|94363.5|94404.9|94354.9|37
1649437090000|2022-04-08 16:58:10|94411.8|94361.8|94435.5|94385.5|94436.6|94386.6|94411.6|94361.6|37
1649437100000|2022-04-08 16:58:20|94435.6|94385.6|94437|94387|94438.2|94388.2|94434.3|94384.3|44
1649437110000|2022-04-08 16:58:30|94436.8|94386.8|94420.6|94395.6|94437.3|94396.2|94419.3|94382.2|33
1649437120000|2022-04-08 16:58:40|94420.7|94395.7|94433.9|94383.9|94435.9|94396.7|94418.4|94383.6|28
1649437130000|2022-04-08 16:58:50|94434|94384|94436.4|94386.4|94439.2|94403.5|94428.4|94382.9|37
1649437140000|2022-04-08 16:59:00|94436.7|94386.7|94431.8|94381.8|94436.7|94386.7|94431.4|94381.4|31
1649437150000|2022-04-08 16:59:10|94431.6|94381.6|94438.5|94388.5|94438.5|94388.5|94431.6|94381.6|39
1649437160000|2022-04-08 16:59:20|94438.9|94388.9|94438.7|94388.7|94441.8|94391.8|94438.2|94388.2|35
1649437170000|2022-04-08 16:59:30|94439.2|94389.2|94440.9|94390.9|94445.5|94395.5|94439.2|94389.2|49
1649437180000|2022-04-08 16:59:40|94441.2|94391.2|94445.4|94395.4|94446.7|94396.7|94441.1|94391.1|42
1649437190000|2022-04-08 16:59:50|94445.3|94395.3|94445.6|94395.6|94446.4|94396.4|94443.7|94393.7|45
1649437200000|2022-04-08 17:00:00|94444.9|94394.9|94432.6|94382.6|94444.9|94394.9|94424.7|94374.7|49
1649437210000|2022-04-08 17:00:10|94432.4|94382.4|94434.1|94384.1|94434.1|94384.1|94429.9|94379.9|41
1649437220000|2022-04-08 17:00:20|94434.3|94384.3|94441.5|94391.5|94441.6|94391.6|94434.3|94384.3|52
1649437230000|2022-04-08 17:00:30|94440.7|94390.7|94449.6|94399.6|94451.8|94401.8|94440.7|94390.7|38
1649437240000|2022-04-08 17:00:40|94449.7|94399.7|94455.9|94405.9|94461.9|94411.9|94448.1|94398.1|60
1649437250000|2022-04-08 17:00:50|94459.6|94409.6|94461.3|94411.3|94463.4|94413.4|94457.6|94407.6|60
1649437260000|2022-04-08 17:01:00|94460|94410|94465.6|94415.6|94465.7|94429|94450.5|94408.9|50
1649437270000|2022-04-08 17:01:10|94451.7|94426.7|94470.9|94420.9|94470.9|94434.6|94451.7|94412.2|53
1649437280000|2022-04-08 17:01:20|94470.6|94420.6|94470.3|94420.3|94472.7|94432.7|94456.4|94418.6|59
1649437290000|2022-04-08 17:01:30|94470.5|94420.5|94462.9|94412.9|94470.5|94420.5|94456.8|94406.8|54
1649437300000|2022-04-08 17:01:40|94463|94413|94470.2|94420.2|94472.9|94422.9|94459.4|94409.4|53
1649437310000|2022-04-08 17:01:50|94471.5|94421.5|94470.8|94420.8|94473.8|94423.8|94468.2|94418.2|47
1649437320000|2022-04-08 17:02:00|94470.9|94420.9|94483|94433|94484.7|94446.5|94468.2|94420.1|57
1649437330000|2022-04-08 17:02:10|94482.6|94432.6|94482.9|94432.9|94484.7|94434.7|94481.4|94431.4|45
1649437340000|2022-04-08 17:02:20|94483.3|94433.3|94488.6|94438.6|94488.8|94438.8|94482.8|94432.8|33
1649437350000|2022-04-08 17:02:30|94488.1|94438.1|94486.2|94436.2|94488.7|94438.7|94484.5|94434.5|47
1649437360000|2022-04-08 17:02:40|94486|94436|94489.6|94439.6|94489.6|94439.6|94485.8|94435.8|31
1649437370000|2022-04-08 17:02:50|94488.9|94438.9|94485.6|94435.6|94489.7|94439.7|94485.6|94435.6|24
1649437380000|2022-04-08 17:03:00|94484.2|94434.2|94475.2|94425.2|94484.2|94434.2|94473.2|94423.2|49
1649437390000|2022-04-08 17:03:10|94475.7|94425.7|94479.4|94429.4|94479.4|94429.4|94474.4|94424.4|35
1649437400000|2022-04-08 17:03:20|94479|94429|94479.6|94429.6|94479.9|94429.9|94479|94429|22
1649437410000|2022-04-08 17:03:30|94479.5|94429.5|94477.9|94427.9|94482.4|94432.4|94477.7|94427.7|37
1649437420000|2022-04-08 17:03:40|94478.6|94428.6|94481.9|94431.9|94481.9|94431.9|94478.3|94428.3|32
1649437430000|2022-04-08 17:03:50|94481.8|94431.8|94479.3|94429.3|94482|94432|94477.1|94427.1|29
1649437440000|2022-04-08 17:04:00|94479.1|94429.1|94473.9|94423.9|94479.7|94429.7|94473.6|94423.6|37
1649437450000|2022-04-08 17:04:10|94473.7|94423.7|94468.5|94418.5|94475.8|94425.8|94468.2|94418.2|43
1649437460000|2022-04-08 17:04:20|94468.7|94418.7|94466.5|94416.5|94469.6|94419.6|94465|94415|34
1649437470000|2022-04-08 17:04:30|94466.6|94416.6|94461|94411|94466.8|94416.8|94460.8|94410.8|36
1649437480000|2022-04-08 17:04:40|94460.9|94410.9|94459.8|94409.8|94461.1|94411.1|94458.7|94408.7|26
1649437490000|2022-04-08 17:04:50|94460.1|94410.1|94459.4|94409.4|94462.2|94412.2|94456.6|94406.6|46
1649437500000|2022-04-08 17:05:00|94459.2|94409.2|94461.7|94411.7|94462|94412|94459.2|94409.2|22
1649437510000|2022-04-08 17:05:10|94461.8|94411.8|94462.2|94412.2|94463.1|94413.1|94461.7|94411.7|21
1649437520000|2022-04-08 17:05:20|94462.3|94412.3|94465.4|94415.4|94468.1|94418.1|94462.2|94412.2|38
1649437530000|2022-04-08 17:05:30|94465.2|94415.2|94466.1|94416.1|94467.8|94417.8|94463.2|94413.2|38
1649437540000|2022-04-08 17:05:40|94465.1|94415.1|94463.6|94413.6|94465.9|94415.9|94463.3|94413.3|42
1649437550000|2022-04-08 17:05:50|94464|94414|94463|94413|94464|94414|94462.6|94412.6|22
1649437560000|2022-04-08 17:06:00|94462.9|94412.9|94467.9|94417.9|94469.1|94419.1|94462.9|94412.9|48
1649437570000|2022-04-08 17:06:10|94468|94418|94465.5|94415.5|94469.5|94419.5|94465.5|94415.5|44
1649437580000|2022-04-08 17:06:20|94466.1|94416.1|94468.8|94418.8|94469.8|94419.8|94466.1|94416.1|43
1649437590000|2022-04-08 17:06:30|94470.3|94420.3|94460.7|94435.7|94472.2|94435.9|94459.2|94420|49
1649437600000|2022-04-08 17:06:40|94460.9|94435.9|94470.5|94420.5|94471.8|94435.9|94458.8|94418.8|39
1649437610000|2022-04-08 17:06:50|94471.1|94421.1|94473.1|94423.1|94473.2|94423.2|94469.6|94419.6|26
1649437620000|2022-04-08 17:07:00|94473|94423|94458.9|94433.9|94473.9|94435.4|94458.9|94422.3|32
1649437630000|2022-04-08 17:07:10|94459.3|94434.3|94476.6|94426.6|94478.8|94442.2|94459.3|94425.6|40
1649437640000|2022-04-08 17:07:20|94476.8|94426.8|94478.2|94428.2|94481|94431|94476.4|94426.4|41
1649437650000|2022-04-08 17:07:30|94478.8|94428.8|94484.1|94434.1|94485.5|94435.5|94478.2|94428.2|43
1649437660000|2022-04-08 17:07:40|94483.5|94433.5|94478.9|94428.9|94483.8|94433.8|94478.9|94428.9|46
1649437670000|2022-04-08 17:07:50|94478.8|94428.8|94476.2|94426.2|94480.3|94430.3|94476.1|94426.1|32
1649437680000|2022-04-08 17:08:00|94476|94426|94469.9|94419.9|94476.6|94426.6|94468.5|94418.5|44
1649437690000|2022-04-08 17:08:10|94470.2|94420.2|94474.7|94424.7|94475.6|94425.6|94470|94420|30
1649437700000|2022-04-08 17:08:20|94474|94424|94474|94424|94474.2|94424.2|94470.3|94420.3|43
1649437710000|2022-04-08 17:08:30|94474.4|94424.4|94468.2|94418.2|94474.4|94424.4|94468.2|94418.2|42
1649437720000|2022-04-08 17:08:40|94467.3|94417.3|94461.7|94411.7|94467.5|94417.5|94460.9|94410.9|41
1649437730000|2022-04-08 17:08:50|94461.6|94411.6|94449|94424|94461.6|94424.3|94448|94411.6|26
1649437740000|2022-04-08 17:09:00|94448.9|94423.9|94454.9|94404.9|94457.9|94424.3|94445.3|94404.9|42
1649437750000|2022-04-08 17:09:10|94454.2|94404.2|94455.3|94405.3|94456|94406|94454.2|94404.2|27
1649437760000|2022-04-08 17:09:20|94455.6|94405.6|94458|94408|94459.2|94409.2|94455.6|94405.6|29
1649437770000|2022-04-08 17:09:30|94458.1|94408.1|94455.4|94405.4|94458.7|94408.7|94455.4|94405.4|26
1649437780000|2022-04-08 17:09:40|94455.6|94405.6|94455.8|94405.8|94457.1|94407.1|94455.6|94405.6|21
1649437790000|2022-04-08 17:09:50|94455.7|94405.7|94456.9|94406.9|94457|94407|94453.5|94403.5|29
1649437800000|2022-04-08 17:10:00|94457.2|94407.2|94454.1|94404.1|94457.2|94407.2|94454.1|94404.1|37
1649437810000|2022-04-08 17:10:10|94454.2|94404.2|94455.1|94405.1|94455.8|94405.8|94454.1|94404.1|29
1649437820000|2022-04-08 17:10:20|94455.4|94405.4|94455.7|94405.7|94456.7|94406.7|94454.2|94404.2|31
1649437830000|2022-04-08 17:10:30|94455.8|94405.8|94451.5|94401.5|94455.9|94405.9|94450.9|94400.9|31
1649437840000|2022-04-08 17:10:40|94451.2|94401.2|94454.1|94404.1|94456.1|94406.1|94451.2|94401.2|27
1649437850000|2022-04-08 17:10:50|94453.6|94403.6|94457.6|94407.6|94461|94411|94453.6|94403.6|39
1649437860000|2022-04-08 17:11:00|94457.9|94407.9|94458.8|94408.8|94459.6|94409.6|94456.1|94406.1|28
1649437870000|2022-04-08 17:11:10|94458.7|94408.7|94457.1|94407.1|94459|94409|94456.8|94406.8|25
1649437880000|2022-04-08 17:11:20|94456.4|94406.4|94456.9|94406.9|94457.9|94407.9|94451.3|94401.3|42
1649437890000|2022-04-08 17:11:30|94457.1|94407.1|94458.4|94408.4|94459.2|94409.2|94456.3|94406.3|41
1649437900000|2022-04-08 17:11:40|94458.1|94408.1|94459.5|94409.5|94459.5|94409.5|94457.2|94407.2|27
1649437910000|2022-04-08 17:11:50|94459.3|94409.3|94458.9|94408.9|94464.3|94414.3|94457.8|94407.8|52
1649437920000|2022-04-08 17:12:00|94462.7|94412.7|94463.7|94413.7|94466.5|94416.5|94460.9|94410.9|57
1649437930000|2022-04-08 17:12:10|94464.2|94414.2|94464.3|94414.3|94469.2|94419.2|94461.4|94411.4|48
1649437940000|2022-04-08 17:12:20|94464.8|94414.8|94462.8|94412.8|94465.1|94415.1|94461.4|94411.4|54
1649437950000|2022-04-08 17:12:30|94462.7|94412.7|94460.6|94410.6|94462.7|94412.7|94459.6|94409.6|39
1649437960000|2022-04-08 17:12:40|94460.7|94410.7|94461.5|94411.5|94464.5|94414.5|94460.3|94410.3|41
1649437970000|2022-04-08 17:12:50|94462.5|94412.5|94482.9|94432.9|94484.7|94434.7|94462.1|94412.1|41
1649437980000|2022-04-08 17:13:00|94483|94433|94482.7|94432.7|94486.8|94436.8|94481.4|94431.4|37
1649437990000|2022-04-08 17:13:10|94482.8|94432.8|94481.2|94431.2|94482.8|94432.8|94479.8|94429.8|30
1649438000000|2022-04-08 17:13:20|94480.2|94430.2|94475.6|94425.6|94480.6|94430.6|94471.2|94421.2|53
1649438010000|2022-04-08 17:13:30|94474.6|94424.6|94475.3|94425.3|94476.7|94426.7|94473.9|94423.9|41
1649438020000|2022-04-08 17:13:40|94475|94425|94507.5|94457.5|94507.7|94457.7|94474.7|94424.7|47
1649438030000|2022-04-08 17:13:50|94505.5|94455.5|94520.2|94470.2|94520.2|94470.2|94505|94455|45
1649438040000|2022-04-08 17:14:00|94520.8|94470.8|94517.7|94467.7|94523.2|94473.2|94517.6|94467.6|54
1649438050000|2022-04-08 17:14:10|94517.5|94467.5|94519.4|94469.4|94520|94470|94517.4|94467.4|33
1649438060000|2022-04-08 17:14:20|94519.6|94469.6|94521.9|94471.9|94524.3|94474.3|94519.1|94469.1|52
1649438070000|2022-04-08 17:14:30|94522|94472|94520.5|94470.5|94523.4|94473.4|94519|94469|38
1649438080000|2022-04-08 17:14:40|94520.2|94470.2|94524.3|94474.3|94526.8|94476.8|94520|94470|51
1649438090000|2022-04-08 17:14:50|94524.1|94474.1|94514.4|94464.4|94524.9|94474.9|94512.7|94462.7|48
1649438100000|2022-04-08 17:15:00|94514.1|94464.1|94514.9|94464.9|94515.3|94465.3|94509.8|94459.8|43
1649438110000|2022-04-08 17:15:10|94514.7|94464.7|94526.1|94476.1|94528.2|94478.2|94514.3|94464.3|49
1649438120000|2022-04-08 17:15:20|94526.2|94476.2|94534.2|94484.2|94535.9|94485.9|94517.9|94467.9|60
1649438130000|2022-04-08 17:15:30|94533.9|94483.9|94541.1|94491.1|94541.5|94491.5|94532.7|94482.7|51
1649438140000|2022-04-08 17:15:40|94540.7|94490.7|94544.7|94494.7|94547.1|94497.1|94540.7|94490.7|62
1649438150000|2022-04-08 17:15:50|94544.9|94494.9|94547.2|94497.2|94547.2|94497.2|94544.1|94494.1|40
1649438160000|2022-04-08 17:16:00|94547.1|94497.1|94550|94500|94551.8|94501.8|94545.4|94495.4|34
1649438170000|2022-04-08 17:16:10|94549.7|94499.7|94548.1|94498.1|94555|94505|94544.5|94494.5|58
1649438180000|2022-04-08 17:16:20|94548.7|94498.7|94539.7|94489.7|94551.6|94501.6|94536.8|94486.8|52
1649438190000|2022-04-08 17:16:30|94543|94493|94539|94489|94544.6|94494.6|94537.7|94487.7|47
1649438200000|2022-04-08 17:16:40|94538.9|94488.9|94549.1|94499.1|94549.1|94499.1|94538.3|94488.3|38
1649438210000|2022-04-08 17:16:50|94549.8|94499.8|94554.9|94504.9|94554.9|94504.9|94546.9|94496.9|56
1649438220000|2022-04-08 17:17:00|94554.4|94504.4|94559.3|94509.3|94559.7|94509.7|94554|94504|50
1649438230000|2022-04-08 17:17:10|94560.4|94510.4|94560.4|94510.4|94561.4|94511.4|94558.6|94508.6|51
1649438240000|2022-04-08 17:17:20|94561.1|94511.1|94564.9|94514.9|94565.1|94515.1|94560|94510|44
1649438250000|2022-04-08 17:17:30|94564.8|94514.8|94565.4|94515.4|94566.4|94516.4|94564.5|94514.5|37
1649438260000|2022-04-08 17:17:40|94565.5|94515.5|94572.6|94522.6|94575.6|94525.6|94565.1|94515.1|58
1649438270000|2022-04-08 17:17:50|94571.9|94521.9|94568.9|94518.9|94573.7|94523.7|94568.9|94518.9|44
1649438280000|2022-04-08 17:18:00|94568.8|94518.8|94570.6|94520.6|94573.1|94523.1|94568.8|94518.8|49
1649438290000|2022-04-08 17:18:10|94571.3|94521.3|94575.4|94525.4|94578.3|94528.3|94570.7|94520.7|52
1649438300000|2022-04-08 17:18:20|94575.8|94525.8|94577.3|94527.3|94578.9|94528.9|94575.8|94525.8|42
1649438310000|2022-04-08 17:18:30|94577.5|94527.5|94578.3|94528.3|94579.1|94529.1|94577.1|94527.1|26
1649438320000|2022-04-08 17:18:40|94578.2|94528.2|94577.3|94527.3|94578.2|94528.2|94577.2|94527.2|14
1649438330000|2022-04-08 17:18:50|94577.4|94527.4|94571.5|94521.5|94577.4|94527.4|94568.3|94518.3|42
1649438340000|2022-04-08 17:19:00|94571.7|94521.7|94567.2|94517.2|94571.7|94521.7|94565.8|94515.8|33
1649438350000|2022-04-08 17:19:10|94566.6|94516.6|94568.3|94518.3|94568.4|94518.4|94565.6|94515.6|33
1649438360000|2022-04-08 17:19:20|94568.2|94518.2|94568.4|94518.4|94568.7|94518.7|94567.9|94517.9|20
1649438370000|2022-04-08 17:19:30|94568.3|94518.3|94560.8|94510.8|94569.1|94519.1|94560.8|94510.8|34
1649438380000|2022-04-08 17:19:40|94561.1|94511.1|94553.6|94503.6|94561.1|94511.1|94553.6|94503.6|48
1649438390000|2022-04-08 17:19:50|94554.1|94504.1|94554.2|94504.2|94555.1|94505.1|94553.3|94503.3|22
1649438400000|2022-04-08 17:20:00|94554.7|94504.7|94548|94498|94554.7|94504.7|94547.1|94497.1|30
1649438410000|2022-04-08 17:20:10|94549.2|94499.2|94547.3|94497.3|94550.5|94500.5|94547.3|94497.3|30
1649438420000|2022-04-08 17:20:20|94547|94497|94542|94492|94547.4|94497.4|94541.4|94491.4|37
1649438430000|2022-04-08 17:20:30|94541.9|94491.9|94545.6|94495.6|94547.2|94497.2|94541.9|94491.9|41
1649438440000|2022-04-08 17:20:40|94545.4|94495.4|94543|94493|94546.3|94496.3|94541.9|94491.9|37
1649438450000|2022-04-08 17:20:50|94543.3|94493.3|94543|94493|94543.3|94493.3|94541.9|94491.9|21
1649438460000|2022-04-08 17:21:00|94542.9|94492.9|94542.9|94492.9|94543|94493|94540.9|94490.9|48
1649438470000|2022-04-08 17:21:10|94543.6|94493.6|94538.8|94488.8|94543.6|94493.6|94537.6|94487.6|46
1649438480000|2022-04-08 17:21:20|94538.9|94488.9|94528.3|94478.3|94539.3|94489.3|94528.3|94478.3|51
1649438490000|2022-04-08 17:21:30|94528.9|94478.9|94527.7|94477.7|94529.5|94479.5|94526.8|94476.8|28
1649438500000|2022-04-08 17:21:40|94529.5|94479.5|94527.8|94477.8|94529.6|94479.6|94525.8|94475.8|21
1649438510000|2022-04-08 17:21:50|94525.7|94475.7|94519.7|94469.7|94525.9|94475.9|94519.3|94469.3|37
1649438520000|2022-04-08 17:22:00|94519.4|94469.4|94521.3|94471.3|94525|94475|94518.6|94468.6|48
1649438530000|2022-04-08 17:22:10|94521.2|94471.2|94519.8|94469.8|94521.2|94471.2|94519.5|94469.5|33
1649438540000|2022-04-08 17:22:20|94519.6|94469.6|94521.2|94471.2|94521.2|94471.2|94519.4|94469.4|21
1649438550000|2022-04-08 17:22:30|94520.9|94470.9|94517.2|94467.2|94521.4|94471.4|94516.2|94466.2|32
1649438560000|2022-04-08 17:22:40|94516.9|94466.9|94514.5|94464.5|94517.8|94467.8|94513.8|94463.8|34
1649438570000|2022-04-08 17:22:50|94514.9|94464.9|94515.5|94465.5|94520.2|94470.2|94514.1|94464.1|54
1649438580000|2022-04-08 17:23:00|94515.1|94465.1|94516.4|94466.4|94520.7|94470.7|94515|94465|51
1649438590000|2022-04-08 17:23:10|94516.1|94466.1|94515.3|94465.3|94516.7|94466.7|94514.6|94464.6|41
1649438600000|2022-04-08 17:23:20|94515.6|94465.6|94514.3|94464.3|94517.2|94467.2|94514.3|94464.3|34
1649438610000|2022-04-08 17:23:30|94514.8|94464.8|94512|94462|94514.8|94464.8|94512|94462|38
1649438620000|2022-04-08 17:23:40|94512.1|94462.1|94513.9|94463.9|94514.5|94464.5|94512.1|94462.1|33
1649438630000|2022-04-08 17:23:50|94513.6|94463.6|94513.9|94463.9|94515|94465|94513.6|94463.6|23
1649438640000|2022-04-08 17:24:00|94514.1|94464.1|94515.4|94465.4|94515.4|94465.4|94512.4|94462.4|36
1649438650000|2022-04-08 17:24:10|94513|94463|94512|94462|94514.2|94464.2|94511.8|94461.8|35
1649438660000|2022-04-08 17:24:20|94513|94463|94517.8|94467.8|94517.9|94467.9|94513|94463|29
1649438670000|2022-04-08 17:24:30|94519.2|94469.2|94523.6|94473.6|94523.6|94473.6|94519.2|94469.2|39
1649438680000|2022-04-08 17:24:40|94523.4|94473.4|94523.5|94473.5|94523.7|94473.7|94522.9|94472.9|20
1649438690000|2022-04-08 17:24:50|94523.7|94473.7|94523.8|94473.8|94523.8|94473.8|94523.4|94473.4|16
1649438700000|2022-04-08 17:25:00|94524.2|94474.2|94528.4|94478.4|94529.3|94479.3|94523.9|94473.9|56
1649438710000|2022-04-08 17:25:10|94528.5|94478.5|94528.8|94478.8|94529.2|94479.2|94527.3|94477.3|30
1649438720000|2022-04-08 17:25:20|94528.9|94478.9|94528.6|94478.6|94529.1|94479.1|94527.9|94477.9|32
1649438730000|2022-04-08 17:25:30|94528.9|94478.9|94537.1|94487.1|94537.1|94487.1|94528.9|94478.9|59
1649438740000|2022-04-08 17:25:40|94537|94487|94539.4|94489.4|94539.9|94489.9|94537|94487|45
1649438750000|2022-04-08 17:25:50|94539.3|94489.3|94538.2|94488.2|94539.5|94489.5|94537.7|94487.7|29
1649438760000|2022-04-08 17:26:00|94537.7|94487.7|94535.7|94485.7|94538.2|94488.2|94532|94482|41
1649438770000|2022-04-08 17:26:10|94534.9|94484.9|94532.5|94482.5|94536.9|94486.9|94531.6|94481.6|52
1649438780000|2022-04-08 17:26:20|94532.3|94482.3|94530.9|94480.9|94532.3|94482.3|94530.5|94480.5|49
1649438790000|2022-04-08 17:26:30|94531|94481|94529.4|94479.4|94533.5|94483.5|94527.9|94477.9|28
1649438800000|2022-04-08 17:26:40|94527.4|94477.4|94525.5|94475.5|94528|94478|94522.1|94472.1|40
1649438810000|2022-04-08 17:26:50|94525.4|94475.4|94528.6|94478.6|94529.8|94479.8|94523.9|94473.9|41
1649438820000|2022-04-08 17:27:00|94529.4|94479.4|94531.5|94481.5|94532.1|94482.1|94528.2|94478.2|42
1649438830000|2022-04-08 17:27:10|94531.4|94481.4|94529.9|94479.9|94531.7|94481.7|94528.4|94478.4|31
1649438840000|2022-04-08 17:27:20|94529.7|94479.7|94522.6|94472.6|94530|94480|94518.7|94468.7|48
1649438850000|2022-04-08 17:27:30|94522.8|94472.8|94522|94472|94523.3|94473.3|94521|94471|22
1649438860000|2022-04-08 17:27:40|94522.2|94472.2|94522.2|94472.2|94523.6|94473.6|94521.7|94471.7|27
1649438870000|2022-04-08 17:27:50|94522.5|94472.5|94524.9|94474.9|94526.2|94476.2|94521.4|94471.4|36
1649438880000|2022-04-08 17:28:00|94525.1|94475.1|94522.7|94472.7|94525.1|94475.1|94520.5|94470.5|37
1649438890000|2022-04-08 17:28:10|94522.4|94472.4|94530.7|94480.7|94531.8|94481.8|94522.4|94472.4|39
1649438900000|2022-04-08 17:28:20|94530.4|94480.4|94526.6|94476.6|94531.2|94481.2|94524.6|94474.6|32
1649438910000|2022-04-08 17:28:30|94527.1|94477.1|94524.3|94474.3|94527.5|94477.5|94524.3|94474.3|44
1649438920000|2022-04-08 17:28:40|94524.1|94474.1|94534.6|94484.6|94538.5|94488.5|94523.8|94473.8|52
1649438930000|2022-04-08 17:28:50|94535.4|94485.4|94532.6|94482.6|94536.2|94486.2|94528.5|94478.5|38
1649438940000|2022-04-08 17:29:00|94532.8|94482.8|94532.2|94482.2|94533.1|94483.1|94529.9|94479.9|26
1649438950000|2022-04-08 17:29:10|94532|94482|94537|94487|94538.7|94488.7|94531.5|94481.5|38
1649438960000|2022-04-08 17:29:20|94537.3|94487.3|94547|94497|94549.6|94512.3|94535.6|94485.6|36
1649438970000|2022-04-08 17:29:30|94547.2|94497.2|94545.3|94495.3|94547.9|94497.9|94544.2|94494.2|35
1649438980000|2022-04-08 17:29:40|94545|94495|94550.9|94500.9|94552.7|94502.7|94544.9|94494.9|43
1649438990000|2022-04-08 17:29:50|94550.8|94500.8|94553.2|94503.2|94555.2|94505.2|94550.4|94500.4|39
1649439000000|2022-04-08 17:30:00|94551.9|94501.9|94547|94497|94561.4|94511.4|94545.4|94495.4|67
1649439010000|2022-04-08 17:30:10|94546.9|94496.9|94536.9|94486.9|94547.4|94497.4|94534.4|94484.4|60
1649439020000|2022-04-08 17:30:20|94537.1|94487.1|94534.2|94484.2|94539.7|94489.7|94531.9|94481.9|50
1649439030000|2022-04-08 17:30:30|94533.9|94483.9|94531.7|94481.7|94540.5|94490.5|94531.1|94481.1|42
1649439040000|2022-04-08 17:30:40|94531.3|94481.3|94533|94483|94533.5|94483.5|94530.2|94480.2|42
1649439050000|2022-04-08 17:30:50|94532.9|94482.9|94533.1|94483.1|94533.6|94483.6|94530.8|94480.8|30
1649439060000|2022-04-08 17:31:00|94531.8|94481.8|94552.3|94502.3|94553.4|94503.4|94524.8|94474.8|64
1649439070000|2022-04-08 17:31:10|94551.5|94501.5|94541.8|94491.8|94551.5|94501.5|94537.8|94487.8|51
1649439080000|2022-04-08 17:31:20|94541.6|94491.6|94541.3|94491.3|94542.2|94492.2|94541.1|94491.1|23
1649439090000|2022-04-08 17:31:30|94541.4|94491.4|94540.3|94490.3|94542.3|94492.3|94536.6|94486.6|44
1649439100000|2022-04-08 17:31:40|94540|94490|94538.1|94488.1|94541.3|94491.3|94538.1|94488.1|35
1649439110000|2022-04-08 17:31:50|94538.4|94488.4|94537.6|94487.6|94538.7|94488.7|94536.6|94486.6|32
1649439120000|2022-04-08 17:32:00|94537.7|94487.7|94537|94487|94539.1|94489.1|94537|94487|29
1649439130000|2022-04-08 17:32:10|94537.6|94487.6|94537.8|94487.8|94538.4|94488.4|94536.2|94486.2|27
1649439140000|2022-04-08 17:32:20|94537.7|94487.7|94536.5|94486.5|94538.7|94488.7|94536.5|94486.5|33
1649439150000|2022-04-08 17:32:30|94536.3|94486.3|94536.8|94486.8|94539|94489|94536.1|94486.1|27
1649439160000|2022-04-08 17:32:40|94536.9|94486.9|94535.2|94485.2|94536.9|94486.9|94534.3|94484.3|28
1649439170000|2022-04-08 17:32:50|94535.1|94485.1|94536.7|94486.7|94537|94487|94533.6|94483.6|30
1649439180000|2022-04-08 17:33:00|94536.9|94486.9|94535.1|94485.1|94537.1|94487.1|94534.8|94484.8|31
1649439190000|2022-04-08 17:33:10|94535.4|94485.4|94543.5|94493.5|94543.9|94509.8|94534.8|94485.4|38
1649439200000|2022-04-08 17:33:20|94543.4|94493.4|94539.9|94489.9|94546.4|94496.4|94537.5|94487.5|51
1649439210000|2022-04-08 17:33:30|94540|94490|94538.7|94488.7|94541.4|94491.4|94537.5|94487.5|33
1649439220000|2022-04-08 17:33:40|94538.5|94488.5|94538.3|94488.3|94538.8|94488.8|94537|94487|26
1649439230000|2022-04-08 17:33:50|94538.4|94488.4|94539.5|94489.5|94539.6|94489.6|94538.1|94488.1|18
1649439240000|2022-04-08 17:34:00|94539.3|94489.3|94545.2|94495.2|94546.9|94496.9|94539|94489|27
1649439250000|2022-04-08 17:34:10|94545.1|94495.1|94546.3|94496.3|94549.1|94499.1|94545.1|94495.1|52
1649439260000|2022-04-08 17:34:20|94546.2|94496.2|94554.4|94504.4|94554.7|94504.7|94546.2|94496.2|38
1649439270000|2022-04-08 17:34:30|94554.3|94504.3|94578.5|94528.5|94585.3|94535.3|94554.2|94504.2|66
1649439280000|2022-04-08 17:34:40|94578.6|94528.6|94585.6|94535.6|94585.9|94535.9|94575.2|94525.2|49
1649439290000|2022-04-08 17:34:50|94586|94536|94587.9|94537.9|94588.4|94538.4|94581.9|94531.9|41
1649439300000|2022-04-08 17:35:00|94587.5|94537.5|94579.4|94529.4|94588.8|94538.8|94576.7|94526.7|38
1649439310000|2022-04-08 17:35:10|94580.2|94530.2|94582.3|94532.3|94583|94533|94580.2|94530.2|35
1649439320000|2022-04-08 17:35:20|94582.4|94532.4|94577.6|94527.6|94582.8|94532.8|94576.9|94526.9|28
1649439330000|2022-04-08 17:35:30|94578.2|94528.2|94580.1|94530.1|94580.2|94530.2|94575.7|94525.7|35
1649439340000|2022-04-08 17:35:40|94580.2|94530.2|94583.2|94533.2|94583.5|94533.5|94580.2|94530.2|33
1649439350000|2022-04-08 17:35:50|94582.4|94532.4|94579.5|94529.5|94582.7|94532.7|94577.3|94527.3|39
1649439360000|2022-04-08 17:36:00|94578.4|94528.4|94579.3|94529.3|94580.3|94530.3|94578.4|94528.4|35
1649439370000|2022-04-08 17:36:10|94579.4|94529.4|94580.1|94530.1|94580.3|94530.3|94578.9|94528.9|14
1649439380000|2022-04-08 17:36:20|94579.8|94529.8|94580.1|94530.1|94580.9|94530.9|94579.5|94529.5|22
1649439390000|2022-04-08 17:36:30|94579.9|94529.9|94586|94536|94586|94536|94579.8|94529.8|27
1649439400000|2022-04-08 17:36:40|94585.9|94535.9|94584.8|94534.8|94587.5|94537.5|94584.7|94534.7|38
1649439410000|2022-04-08 17:36:50|94585|94535|94578|94528|94585.1|94535.1|94577.6|94527.6|44
1649439420000|2022-04-08 17:37:00|94577.9|94527.9|94582.7|94532.7|94583.1|94533.1|94577.1|94527.1|47
1649439430000|2022-04-08 17:37:10|94582|94532|94580|94530|94582.5|94532.5|94579.4|94529.4|32
1649439440000|2022-04-08 17:37:20|94580.1|94530.1|94582|94532|94582.2|94532.2|94580|94530|17
1649439450000|2022-04-08 17:37:30|94582.2|94532.2|94580.8|94530.8|94582.6|94532.6|94580.8|94530.8|16
1649439460000|2022-04-08 17:37:40|94581.1|94531.1|94580.4|94530.4|94581.2|94531.2|94580.4|94530.4|16
1649439470000|2022-04-08 17:37:50|94580.2|94530.2|94576.3|94526.3|94580.2|94530.2|94575.4|94525.4|37
1649439480000|2022-04-08 17:38:00|94576.1|94526.1|94576.8|94526.8|94577.3|94527.3|94576.1|94526.1|23
1649439490000|2022-04-08 17:38:10|94576.4|94526.4|94577.2|94527.2|94577.4|94527.4|94576.4|94526.4|15
1649439500000|2022-04-08 17:38:20|94576.5|94526.5|94577.7|94527.7|94579.1|94529.1|94576.5|94526.5|13
1649439510000|2022-04-08 17:38:30|94578.3|94528.3|94579.5|94529.5|94582.4|94544.2|94567.4|94525.5|32
1649439520000|2022-04-08 17:38:40|94579.9|94529.9|94575.8|94525.8|94579.9|94529.9|94575.7|94525.7|35
1649439530000|2022-04-08 17:38:50|94575.9|94525.9|94574.2|94524.2|94577.1|94527.1|94573.3|94523.3|28
1649439540000|2022-04-08 17:39:00|94574.1|94524.1|94574.6|94524.6|94575.1|94525.1|94573.3|94523.3|37
1649439550000|2022-04-08 17:39:10|94575|94525|94572.4|94522.4|94575.2|94525.2|94572.4|94522.4|20
1649439560000|2022-04-08 17:39:20|94572.5|94522.5|94575.3|94525.3|94576|94526|94571.1|94521.1|24
1649439570000|2022-04-08 17:39:30|94575.4|94525.4|94574.8|94524.8|94575.5|94525.5|94574.5|94524.5|17
1649439580000|2022-04-08 17:39:40|94574.7|94524.7|94574.2|94524.2|94575|94525|94574.2|94524.2|18
1649439590000|2022-04-08 17:39:50|94574|94524|94571.5|94521.5|94574|94524|94571.5|94521.5|20
1649439600000|2022-04-08 17:40:00|94571.4|94521.4|94572.9|94522.9|94575.8|94525.8|94569.8|94519.8|53
1649439610000|2022-04-08 17:40:10|94572.8|94522.8|94573.4|94523.4|94573.7|94523.7|94572|94522|22
1649439620000|2022-04-08 17:40:20|94573.5|94523.5|94573.8|94523.8|94573.8|94523.8|94572.8|94522.8|29
1649439630000|2022-04-08 17:40:30|94573.6|94523.6|94574.2|94524.2|94575.6|94525.6|94573.1|94523.1|34
1649439640000|2022-04-08 17:40:40|94574.5|94524.5|94573.5|94523.5|94574.5|94524.5|94573.1|94523.1|19
1649439650000|2022-04-08 17:40:50|94573.3|94523.3|94570.6|94520.6|94574.3|94524.3|94570.3|94520.3|23
1649439660000|2022-04-08 17:41:00|94570.5|94520.5|94569.8|94519.8|94570.5|94520.5|94569.7|94519.7|17
1649439670000|2022-04-08 17:41:10|94570.2|94520.2|94569.3|94519.3|94570.3|94520.3|94569.3|94519.3|16
1649439680000|2022-04-08 17:41:20|94569.5|94519.5|94564.5|94514.5|94570|94520|94564|94514|30
1649439690000|2022-04-08 17:41:30|94564.3|94514.3|94555.9|94505.9|94564.8|94514.8|94555|94505|23
1649439700000|2022-04-08 17:41:40|94555.7|94505.7|94552|94502|94555.8|94505.8|94551.3|94501.3|40
1649439710000|2022-04-08 17:41:50|94552.3|94502.3|94542.1|94492.1|94552.3|94502.3|94542.1|94492.1|40
1649439720000|2022-04-08 17:42:00|94541.9|94491.9|94544.4|94494.4|94544.9|94494.9|94538.9|94488.9|31
1649439730000|2022-04-08 17:42:10|94544.5|94494.5|94545.9|94495.9|94545.9|94495.9|94543.4|94493.4|21
1649439740000|2022-04-08 17:42:20|94545.7|94495.7|94541.2|94491.2|94547.5|94497.5|94539.6|94489.6|34
1649439750000|2022-04-08 17:42:30|94541.7|94491.7|94540.5|94490.5|94541.7|94491.7|94539.9|94489.9|24
1649439760000|2022-04-08 17:42:40|94540.6|94490.6|94542.1|94492.1|94545.3|94495.3|94540.3|94490.3|26
1649439770000|2022-04-08 17:42:50|94542|94492|94539.7|94489.7|94543.2|94493.2|94538.9|94488.9|29
1649439780000|2022-04-08 17:43:00|94540.5|94490.5|94538.7|94488.7|94542.8|94492.8|94538.6|94488.6|45
1649439790000|2022-04-08 17:43:10|94538.5|94488.5|94534.5|94484.5|94538.9|94488.9|94533.7|94483.7|24
1649439800000|2022-04-08 17:43:20|94534.6|94484.6|94533.8|94483.8|94534.6|94484.6|94533.6|94483.6|18
1649439810000|2022-04-08 17:43:30|94534.2|94484.2|94534.2|94484.2|94534.4|94484.4|94533.6|94483.6|18
1649439820000|2022-04-08 17:43:40|94533.9|94483.9|94533.6|94483.6|94534.4|94484.4|94533.3|94483.3|11
1649439830000|2022-04-08 17:43:50|94533.9|94483.9|94535.2|94485.2|94535.3|94485.3|94533.5|94483.5|14
1649439840000|2022-04-08 17:44:00|94535.3|94485.3|94533.4|94483.4|94535.6|94485.6|94533.4|94483.4|20
1649439850000|2022-04-08 17:44:10|94533.7|94483.7|94534.7|94484.7|94534.8|94484.8|94531.1|94481.1|25
1649439860000|2022-04-08 17:44:20|94534.1|94484.1|94533.4|94483.4|94534.9|94484.9|94533.4|94483.4|23
1649439870000|2022-04-08 17:44:30|94533.9|94483.9|94533.6|94483.6|94534.5|94484.5|94533.3|94483.3|12
1649439880000|2022-04-08 17:44:40|94533.8|94483.8|94539.1|94489.1|94539.6|94489.6|94533.8|94483.8|31
1649439890000|2022-04-08 17:44:50|94539|94489|94537.8|94487.8|94539|94489|94537.8|94487.8|23
1649439900000|2022-04-08 17:45:00|94537.5|94487.5|94539.7|94489.7|94540.6|94490.6|94534.4|94484.4|39
1649439910000|2022-04-08 17:45:10|94539.4|94489.4|94540.5|94490.5|94540.8|94490.8|94537.5|94487.5|33
1649439920000|2022-04-08 17:45:20|94540.2|94490.2|94541.6|94491.6|94542.1|94492.1|94540|94490|25
1649439930000|2022-04-08 17:45:30|94541.5|94491.5|94538.1|94488.1|94542.3|94492.3|94537.8|94487.8|25
1649439940000|2022-04-08 17:45:40|94538.5|94488.5|94526.6|94476.6|94540.1|94490.1|94526.6|94476.6|44
1649439950000|2022-04-08 17:45:50|94527.4|94477.4|94523.2|94473.2|94528.8|94478.8|94521.5|94471.5|42
1649439960000|2022-04-08 17:46:00|94522.9|94472.9|94523|94473|94524.7|94474.7|94522.1|94472.1|35
1649439970000|2022-04-08 17:46:10|94523.4|94473.4|94522.8|94472.8|94524.1|94474.1|94522.1|94472.1|30
1649439980000|2022-04-08 17:46:20|94522.9|94472.9|94522.5|94472.5|94523.6|94473.6|94521.1|94471.1|39
1649439990000|2022-04-08 17:46:30|94522.4|94472.4|94522.5|94472.5|94527.8|94477.8|94522.4|94472.4|26
1649440000000|2022-04-08 17:46:40|94522.3|94472.3|94518.8|94468.8|94522.3|94481.8|94506.2|94467.7|25
1649440010000|2022-04-08 17:46:50|94518.2|94468.2|94517.9|94467.9|94518.6|94468.6|94515.8|94465.8|33
1649440020000|2022-04-08 17:47:00|94518|94468|94518.5|94468.5|94519|94469|94517.6|94467.6|19
1649440030000|2022-04-08 17:47:10|94516.5|94466.5|94515.3|94465.3|94516.5|94466.5|94514.7|94464.7|23
1649440040000|2022-04-08 17:47:20|94515.1|94465.1|94514.8|94464.8|94515.5|94465.5|94514.7|94464.7|31
1649440050000|2022-04-08 17:47:30|94515.2|94465.2|94515.6|94465.6|94515.8|94465.8|94514.7|94464.7|8
1649440060000|2022-04-08 17:47:40|94516.2|94466.2|94516.5|94466.5|94517.1|94467.1|94515.3|94465.3|12
1649440070000|2022-04-08 17:47:50|94515.6|94465.6|94516|94466|94516.3|94466.3|94515.5|94465.5|15
1649440080000|2022-04-08 17:48:00|94516.2|94466.2|94509.7|94459.7|94516.4|94466.4|94508|94458|30
1649440090000|2022-04-08 17:48:10|94510.7|94460.7|94509.5|94459.5|94510.7|94460.7|94507.1|94457.1|25
1649440100000|2022-04-08 17:48:20|94509.8|94459.8|94506.5|94456.5|94512.3|94462.3|94506|94456|34
1649440110000|2022-04-08 17:48:30|94505.8|94455.8|94508.4|94458.4|94509.2|94459.2|94505.3|94455.3|44
1649440120000|2022-04-08 17:48:40|94508.1|94458.1|94509.6|94459.6|94511.9|94461.9|94508.1|94458.1|21
1649440130000|2022-04-08 17:48:50|94509.8|94459.8|94508.5|94458.5|94510.1|94460.1|94505.1|94455.1|30
1649440140000|2022-04-08 17:49:00|94508.2|94458.2|94507|94457|94508.7|94458.7|94506.9|94456.9|32
1649440150000|2022-04-08 17:49:10|94506.9|94456.9|94506.6|94456.6|94506.9|94456.9|94505.9|94455.9|36
1649440160000|2022-04-08 17:49:20|94506.4|94456.4|94512|94462|94512.6|94462.6|94506.1|94456.1|37
1649440170000|2022-04-08 17:49:30|94511.8|94461.8|94509.5|94459.5|94512.4|94462.4|94509.5|94459.5|14
1649440180000|2022-04-08 17:49:40|94509.8|94459.8|94509.6|94459.6|94509.9|94459.9|94508.4|94458.4|12
1649440190000|2022-04-08 17:49:50|94509.4|94459.4|94510.2|94460.2|94510.6|94460.6|94509|94459|23
1649440200000|2022-04-08 17:50:00|94510.1|94460.1|94506.6|94456.6|94510.1|94460.1|94505.6|94455.6|37
1649440210000|2022-04-08 17:50:10|94506.2|94456.2|94504.2|94454.2|94506.2|94456.2|94503.7|94453.7|21
1649440220000|2022-04-08 17:50:20|94504|94454|94494|94444|94504.2|94454.2|94493|94443|26
1649440230000|2022-04-08 17:50:30|94493.8|94443.8|94496.7|94446.7|94497|94447|94492.8|94442.8|18
1649440240000|2022-04-08 17:50:40|94496.9|94446.9|94501.8|94451.8|94505.1|94455.1|94496.9|94446.9|30
1649440250000|2022-04-08 17:50:50|94501.9|94451.9|94505.4|94455.4|94505.6|94455.6|94500.9|94450.9|29
1649440260000|2022-04-08 17:51:00|94505.6|94455.6|94503.1|94453.1|94508.4|94458.4|94502.2|94452.2|31
1649440270000|2022-04-08 17:51:10|94503.2|94453.2|94499.3|94449.3|94503.2|94453.2|94497.5|94447.5|46
1649440280000|2022-04-08 17:51:20|94499.4|94449.4|94499|94449|94500.6|94450.6|94498.6|94448.6|42
1649440290000|2022-04-08 17:51:30|94498.9|94448.9|94497.8|94447.8|94499|94449|94496.7|94446.7|35
1649440300000|2022-04-08 17:51:40|94497.5|94447.5|94497.4|94447.4|94497.8|94447.8|94496.8|94446.8|36
1649440310000|2022-04-08 17:51:50|94497.5|94447.5|94494|94444|94497.6|94447.6|94492.6|94442.6|38
1649440320000|2022-04-08 17:52:00|94493.8|94443.8|94491.5|94441.5|94494.4|94455.3|94479.9|94438.5|46
1649440330000|2022-04-08 17:52:10|94491.2|94441.2|94493.3|94443.3|94494.2|94444.2|94490.8|94440.8|16
1649440340000|2022-04-08 17:52:20|94493.2|94443.2|94491.8|94441.8|94494.4|94444.4|94491.7|94441.7|36
1649440350000|2022-04-08 17:52:30|94491.7|94441.7|94497.5|94447.5|94501|94451|94491.4|94441.4|52
1649440360000|2022-04-08 17:52:40|94498.1|94448.1|94503.5|94453.5|94507.2|94457.2|94497.1|94447.1|48
1649440370000|2022-04-08 17:52:50|94503.3|94453.3|94503|94453|94506.1|94456.1|94501.9|94451.9|30
1649440380000|2022-04-08 17:53:00|94502.9|94452.9|94504.2|94454.2|94504.9|94454.9|94501|94451|41
1649440390000|2022-04-08 17:53:10|94503.1|94453.1|94501.5|94451.5|94503.1|94453.1|94499.7|94449.7|30
1649440400000|2022-04-08 17:53:20|94500|94450|94502.3|94452.3|94504.3|94454.3|94497.7|94447.7|36
1649440410000|2022-04-08 17:53:30|94502.6|94452.6|94501.9|94451.9|94503.3|94453.3|94500.9|94450.9|25
1649440420000|2022-04-08 17:53:40|94501.8|94451.8|94501.5|94451.5|94503.3|94453.3|94501|94451|23
1649440430000|2022-04-08 17:53:50|94501.8|94451.8|94500.8|94450.8|94501.8|94451.8|94499.5|94449.5|34
1649440440000|2022-04-08 17:54:00|94500.6|94450.6|94501.6|94451.6|94501.7|94451.7|94499.9|94449.9|32
1649440450000|2022-04-08 17:54:10|94500.9|94450.9|94503.4|94453.4|94504.4|94454.4|94498.4|94448.4|49
1649440460000|2022-04-08 17:54:20|94503.5|94453.5|94501.3|94451.3|94504.6|94454.6|94500.6|94450.6|36
1649440470000|2022-04-08 17:54:30|94501.5|94451.5|94500.5|94450.5|94502.5|94452.5|94500.5|94450.5|33
1649440480000|2022-04-08 17:54:40|94500.7|94450.7|94506.2|94456.2|94507.4|94457.4|94500.3|94450.3|32
1649440490000|2022-04-08 17:54:50|94506.4|94456.4|94505.5|94455.5|94507.4|94457.4|94505.2|94455.2|24
1649440500000|2022-04-08 17:55:00|94505.3|94455.3|94510.7|94460.7|94513.5|94463.5|94505.3|94455.3|51
1649440510000|2022-04-08 17:55:10|94510.9|94460.9|94515.9|94465.9|94516.6|94466.6|94510.6|94460.6|47
1649440520000|2022-04-08 17:55:20|94515.8|94465.8|94515.8|94465.8|94516.1|94466.1|94514.8|94464.8|17
1649440530000|2022-04-08 17:55:30|94515|94465|94517|94467|94517|94467|94514.7|94464.7|19
1649440540000|2022-04-08 17:55:40|94516.9|94466.9|94518.9|94468.9|94520.3|94470.3|94516.2|94466.2|28
1649440550000|2022-04-08 17:55:50|94519.8|94469.8|94517|94467|94520.4|94470.4|94517|94467|38
1649440560000|2022-04-08 17:56:00|94516.9|94466.9|94513|94463|94517.6|94467.6|94511.3|94461.3|41
1649440570000|2022-04-08 17:56:10|94512.7|94462.7|94511.2|94461.2|94516.1|94466.1|94508.4|94458.4|48
1649440580000|2022-04-08 17:56:20|94510.1|94460.1|94515.1|94465.1|94517.2|94467.2|94510.1|94460.1|41
1649440590000|2022-04-08 17:56:30|94514|94464|94506.8|94456.8|94515.2|94465.2|94506.4|94456.4|37
1649440600000|2022-04-08 17:56:40|94507.1|94457.1|94509.6|94459.6|94509.6|94459.6|94507.1|94457.1|16
1649440610000|2022-04-08 17:56:50|94509.3|94459.3|94504.4|94454.4|94509.3|94459.3|94503.3|94453.3|24
1649440620000|2022-04-08 17:57:00|94506.8|94456.8|94505.3|94455.3|94508.2|94458.2|94505|94455|29
1649440630000|2022-04-08 17:57:10|94507.4|94457.4|94506|94456|94508.9|94458.9|94505.4|94455.4|21
1649440640000|2022-04-08 17:57:20|94506.1|94456.1|94505.1|94455.1|94507.1|94457.1|94503.8|94453.8|15
1649440650000|2022-04-08 17:57:30|94504.2|94454.2|94516.1|94466.1|94517|94467|94504.2|94454.2|59
1649440660000|2022-04-08 17:57:40|94515.8|94465.8|94517.2|94467.2|94517.2|94467.2|94515.2|94465.2|35
1649440670000|2022-04-08 17:57:50|94517.3|94467.3|94527.6|94477.6|94528|94478|94515.6|94465.6|27
1649440680000|2022-04-08 17:58:00|94524.9|94474.9|94512.5|94462.5|94528.3|94478.3|94512.5|94462.5|65
1649440690000|2022-04-08 17:58:10|94512.4|94462.4|94512.4|94462.4|94517|94467|94511.9|94461.9|54
1649440700000|2022-04-08 17:58:20|94512.5|94462.5|94505.8|94455.8|94512.8|94462.8|94505.2|94455.2|38
1649440710000|2022-04-08 17:58:30|94506.5|94456.5|94500.7|94450.7|94515|94465|94497.8|94447.8|62
1649440720000|2022-04-08 17:58:40|94500.3|94450.3|94499|94449|94501.6|94451.6|94497|94447|38
1649440730000|2022-04-08 17:58:50|94499.1|94449.1|94502.7|94452.7|94505.2|94455.2|94497.8|94447.8|41
1649440740000|2022-04-08 17:59:00|94504.6|94454.6|94507.8|94457.8|94520.3|94470.3|94504.6|94454.6|64
1649440750000|2022-04-08 17:59:10|94508.2|94458.2|94504.6|94454.6|94509.1|94459.1|94504.6|94454.6|41
1649440760000|2022-04-08 17:59:20|94504.3|94454.3|94498.6|94448.6|94504.6|94454.6|94498|94448|39
1649440770000|2022-04-08 17:59:30|94498.9|94448.9|94498.7|94448.7|94499.3|94449.3|94497.2|94447.2|50
1649440780000|2022-04-08 17:59:40|94496.9|94446.9|94504.3|94454.3|94508|94458|94493.8|94443.8|71
1649440790000|2022-04-08 17:59:50|94503.9|94453.9|94508|94458|94513.1|94463.1|94503.3|94453.3|75
1649440800000|2022-04-08 18:00:00|94508.3|94458.3|94502.9|94452.9|94509.8|94459.8|94499.4|94449.4|53
1649440810000|2022-04-08 18:00:10|94503.7|94453.7|94507.1|94457.1|94507.5|94457.5|94502.5|94452.5|35
1649440820000|2022-04-08 18:00:20|94514.9|94464.9|94508.1|94458.1|94514.9|94464.9|94506.9|94456.9|65
1649440830000|2022-04-08 18:00:30|94508.2|94458.2|94503.9|94453.9|94509.7|94459.7|94501.9|94451.9|61
1649440840000|2022-04-08 18:00:40|94503.4|94453.4|94500.1|94450.1|94504.9|94454.9|94495.4|94445.4|77
1649440850000|2022-04-08 18:00:50|94499|94449|94505.2|94455.2|94513.4|94463.4|94498.7|94448.7|76
1649440860000|2022-04-08 18:01:00|94504.8|94454.8|94495.7|94445.7|94514.1|94464.1|94494.9|94444.9|75
1649440870000|2022-04-08 18:01:10|94496.3|94446.3|94501.5|94451.5|94505.2|94455.2|94494.6|94444.6|57
1649440880000|2022-04-08 18:01:20|94500.9|94450.9|94512.1|94462.1|94515.8|94465.8|94500.9|94450.9|49
1649440890000|2022-04-08 18:01:30|94512.8|94462.8|94511.4|94461.4|94513.2|94463.2|94508.8|94458.8|70
1649440900000|2022-04-08 18:01:40|94511.1|94461.1|94537.1|94487.1|94549.7|94499.7|94510.1|94460.1|63
1649440910000|2022-04-08 18:01:50|94537.9|94487.9|94551|94501|94566.8|94516.8|94537.9|94487.9|64
1649440920000|2022-04-08 18:02:00|94550.2|94500.2|94549.8|94499.8|94554|94504|94549.6|94499.6|59
1649440930000|2022-04-08 18:02:10|94549|94499|94552.8|94502.8|94553.1|94503.1|94548.5|94498.5|40
1649440940000|2022-04-08 18:02:20|94552.4|94502.4|94563.4|94513.4|94563.4|94513.4|94550.2|94500.2|49
1649440950000|2022-04-08 18:02:30|94563.3|94513.3|94569.9|94519.9|94570.2|94520.2|94563.1|94513.1|45
1649440960000|2022-04-08 18:02:40|94570|94520|94568.9|94518.9|94570|94520|94564.9|94514.9|38
1649440970000|2022-04-08 18:02:50|94569.3|94519.3|94565.3|94515.3|94569.4|94519.4|94563.4|94513.4|42
1649440980000|2022-04-08 18:03:00|94564.1|94514.1|94563.3|94513.3|94565.3|94515.3|94560.9|94510.9|34
1649440990000|2022-04-08 18:03:10|94563.8|94513.8|94560.6|94510.6|94564.2|94514.2|94560.4|94510.4|24
1649441000000|2022-04-08 18:03:20|94560.8|94510.8|94559.5|94509.5|94560.8|94510.8|94556.6|94506.6|27
1649441010000|2022-04-08 18:03:30|94555|94505|94550.6|94500.6|94555.8|94505.8|94550.4|94500.4|39
1649441020000|2022-04-08 18:03:40|94550.7|94500.7|94550.2|94500.2|94553.5|94503.5|94548.1|94498.1|36
1649441030000|2022-04-08 18:03:50|94550|94500|94551.7|94501.7|94554.4|94504.4|94540.5|94490.5|42
1649441040000|2022-04-08 18:04:00|94549|94499|94553.9|94503.9|94554.3|94504.3|94549|94499|37
1649441050000|2022-04-08 18:04:10|94553.4|94503.4|94558.2|94508.2|94558.2|94508.2|94552.3|94502.3|33
1649441060000|2022-04-08 18:04:20|94557.3|94507.3|94556.5|94506.5|94558.9|94508.9|94554|94504|37
1649441070000|2022-04-08 18:04:30|94556.6|94506.6|94557.2|94507.2|94557.4|94507.4|94556.5|94506.5|18
1649441080000|2022-04-08 18:04:40|94557.4|94507.4|94559.5|94509.5|94560.2|94510.2|94557.4|94507.4|19
1649441090000|2022-04-08 18:04:50|94559.4|94509.4|94556.5|94506.5|94559.7|94509.7|94555.6|94505.6|21
1649441100000|2022-04-08 18:05:00|94556.1|94506.1|94558.3|94508.3|94558.3|94508.3|94554.4|94504.4|29
1649441110000|2022-04-08 18:05:10|94559|94509|94561.5|94511.5|94561.8|94511.8|94559|94509|22
1649441120000|2022-04-08 18:05:20|94562|94512|94555.7|94505.7|94562.6|94512.6|94553.2|94503.2|33
1649441130000|2022-04-08 18:05:30|94555.9|94505.9|94554.1|94504.1|94557|94507|94553.3|94503.3|32
1649441140000|2022-04-08 18:05:40|94553.7|94503.7|94546.8|94496.8|94555.5|94505.5|94546.5|94496.5|36
1649441150000|2022-04-08 18:05:50|94547.4|94497.4|94545.8|94495.8|94548.6|94498.6|94545.2|94495.2|33
1649441160000|2022-04-08 18:06:00|94546.2|94496.2|94544.8|94494.8|94547|94497|94544.2|94494.2|41
1649441170000|2022-04-08 18:06:10|94544.9|94494.9|94546.7|94496.7|94546.7|94496.7|94544.5|94494.5|28
1649441180000|2022-04-08 18:06:20|94547|94497|94549.1|94499.1|94550.1|94500.1|94547|94497|32
1649441190000|2022-04-08 18:06:30|94549.8|94499.8|94549.8|94499.8|94550.3|94500.3|94548.3|94498.3|24
1649441200000|2022-04-08 18:06:40|94550.1|94500.1|94540|94490|94550.1|94500.1|94537.2|94487.2|41
1649441210000|2022-04-08 18:06:50|94540.1|94490.1|94540.9|94490.9|94541.4|94491.4|94540.1|94490.1|22
1649441220000|2022-04-08 18:07:00|94540|94490|94544|94494|94544|94494|94539.9|94489.9|34
1649441230000|2022-04-08 18:07:10|94543.3|94493.3|94541.2|94491.2|94547.9|94497.9|94541.2|94491.2|29
1649441240000|2022-04-08 18:07:20|94541.7|94491.7|94545.3|94495.3|94546.5|94496.5|94541|94491|42
1649441250000|2022-04-08 18:07:30|94545.2|94495.2|94547.2|94497.2|94547.6|94497.6|94544.8|94494.8|29
1649441260000|2022-04-08 18:07:40|94547.3|94497.3|94557.5|94507.5|94557.9|94507.9|94547.3|94497.3|43
1649441270000|2022-04-08 18:07:50|94557.9|94507.9|94561.3|94511.3|94561.3|94511.3|94555.1|94505.1|50
1649441280000|2022-04-08 18:08:00|94561.2|94511.2|94561.8|94511.8|94562.3|94512.3|94561|94511|21
1649441290000|2022-04-08 18:08:10|94562.2|94512.2|94559.6|94509.6|94562.2|94512.2|94557.4|94507.4|30
1649441300000|2022-04-08 18:08:20|94559|94509|94556.7|94506.7|94559|94509|94556.6|94506.6|34
1649441310000|2022-04-08 18:08:30|94556.6|94506.6|94558.1|94508.1|94558.3|94508.3|94553|94503|27
1649441320000|2022-04-08 18:08:40|94557.8|94507.8|94557.9|94507.9|94559.6|94509.6|94557.4|94507.4|33
1649441330000|2022-04-08 18:08:50|94557.7|94507.7|94555.5|94505.5|94557.7|94507.7|94555|94505|24
1649441340000|2022-04-08 18:09:00|94554.1|94504.1|94551.6|94501.6|94554.8|94504.8|94548.5|94498.5|33
1649441350000|2022-04-08 18:09:10|94552.5|94502.5|94554.9|94504.9|94555|94505|94552.5|94502.5|28
1649441360000|2022-04-08 18:09:20|94554.7|94504.7|94553.5|94503.5|94555.2|94505.2|94552.5|94502.5|19
1649441370000|2022-04-08 18:09:30|94552.7|94502.7|94555.7|94505.7|94557.1|94507.1|94551.4|94501.4|40
1649441380000|2022-04-08 18:09:40|94554.9|94504.9|94555.3|94505.3|94555.9|94505.9|94553.3|94503.3|27
1649441390000|2022-04-08 18:09:50|94555.4|94505.4|94556.5|94506.5|94556.5|94506.5|94555.4|94505.4|16
1649441400000|2022-04-08 18:10:00|94555.8|94505.8|94553.4|94503.4|94555.9|94505.9|94551.7|94501.7|45
1649441410000|2022-04-08 18:10:10|94553.3|94503.3|94554.2|94504.2|94554.4|94504.4|94550.6|94500.6|38
1649441420000|2022-04-08 18:10:20|94553.8|94503.8|94553.4|94503.4|94554.9|94504.9|94552.6|94502.6|33
1649441430000|2022-04-08 18:10:30|94553.3|94503.3|94553.5|94503.5|94554.2|94504.2|94552.3|94502.3|27
1649441440000|2022-04-08 18:10:40|94553.9|94503.9|94553.7|94503.7|94554.6|94504.6|94553.2|94503.2|21
1649441450000|2022-04-08 18:10:50|94553.8|94503.8|94551.7|94501.7|94554.3|94504.3|94551.3|94501.3|29
1649441460000|2022-04-08 18:11:00|94551.6|94501.6|94552.9|94502.9|94553.4|94503.4|94551.6|94501.6|24
1649441470000|2022-04-08 18:11:10|94552.6|94502.6|94550.9|94500.9|94552.6|94502.6|94546.9|94496.9|33
1649441480000|2022-04-08 18:11:20|94551.1|94501.1|94554.4|94504.4|94554.6|94504.6|94550|94500|39
1649441490000|2022-04-08 18:11:30|94554.3|94504.3|94554.3|94504.3|94554.5|94504.5|94553.2|94503.2|27
1649441500000|2022-04-08 18:11:40|94553.5|94503.5|94556|94506|94556.8|94506.8|94552.7|94502.7|35
1649441510000|2022-04-08 18:11:50|94555.7|94505.7|94556.7|94506.7|94556.7|94506.7|94555.5|94505.5|12
1649441520000|2022-04-08 18:12:00|94556.8|94506.8|94552.3|94502.3|94556.8|94506.8|94551.7|94501.7|44
1649441530000|2022-04-08 18:12:10|94552.4|94502.4|94555.4|94505.4|94555.6|94505.6|94552.2|94502.2|30
1649441540000|2022-04-08 18:12:20|94555.2|94505.2|94556.6|94506.6|94557.4|94507.4|94555.2|94505.2|32
1649441550000|2022-04-08 18:12:30|94556.7|94506.7|94558.7|94508.7|94558.7|94508.7|94555.3|94505.3|29
1649441560000|2022-04-08 18:12:40|94558.6|94508.6|94553.9|94503.9|94558.7|94508.7|94551.4|94501.4|25
1649441570000|2022-04-08 18:12:50|94553.5|94503.5|94554.5|94504.5|94555.8|94505.8|94553.4|94503.4|24
1649441580000|2022-04-08 18:13:00|94554.6|94504.6|94554.1|94504.1|94554.6|94504.6|94552.2|94502.2|30
1649441590000|2022-04-08 18:13:10|94554|94504|94553.1|94503.1|94554|94504|94552.6|94502.6|17
1649441600000|2022-04-08 18:13:20|94552.9|94502.9|94549.8|94499.8|94553.6|94503.6|94545.6|94495.6|34
1649441610000|2022-04-08 18:13:30|94550.1|94500.1|94549.9|94499.9|94552.3|94502.3|94549.8|94499.8|30
1649441620000|2022-04-08 18:13:40|94550|94500|94553|94503|94553.4|94503.4|94549.8|94499.8|25
1649441630000|2022-04-08 18:13:50|94552.9|94502.9|94555.9|94505.9|94556.1|94506.1|94552.9|94502.9|25
1649441640000|2022-04-08 18:14:00|94555.7|94505.7|94553.7|94503.7|94556.5|94506.5|94553.6|94503.6|20
1649441650000|2022-04-08 18:14:10|94553.9|94503.9|94554.2|94504.2|94554.6|94504.6|94553.4|94503.4|22
1649441660000|2022-04-08 18:14:20|94554.1|94504.1|94557.2|94507.2|94557.6|94507.6|94554.1|94504.1|29
1649441670000|2022-04-08 18:14:30|94557|94507|94555.7|94505.7|94557.3|94507.3|94555.1|94505.1|28
1649441680000|2022-04-08 18:14:40|94555.6|94505.6|94562.1|94512.1|94563.1|94513.1|94555.2|94505.2|33
1649441690000|2022-04-08 18:14:50|94562.2|94512.2|94564|94514|94564.9|94514.9|94560.6|94510.6|39
1649441700000|2022-04-08 18:15:00|94564.7|94514.7|94570.2|94520.2|94571.5|94521.5|94562.6|94512.6|57
1649441710000|2022-04-08 18:15:10|94570|94520|94569.1|94519.1|94570|94520|94567.5|94517.5|37
1649441720000|2022-04-08 18:15:20|94568.1|94518.1|94569.8|94519.8|94570.1|94520.1|94567.2|94517.2|29
1649441730000|2022-04-08 18:15:30|94569.5|94519.5|94571.1|94521.1|94571.8|94521.8|94569.1|94519.1|23
1649441740000|2022-04-08 18:15:40|94572.7|94522.7|94573.2|94523.2|94574.2|94524.2|94571.2|94521.2|32
1649441750000|2022-04-08 18:15:50|94572.9|94522.9|94576.8|94526.8|94577.2|94527.2|94572.9|94522.9|31
1649441760000|2022-04-08 18:16:00|94576.7|94526.7|94570.6|94520.6|94577|94527|94570.1|94520.1|38
1649441770000|2022-04-08 18:16:10|94571.5|94521.5|94571.4|94521.4|94572.7|94522.7|94571.3|94521.3|23
1649441780000|2022-04-08 18:16:20|94571.7|94521.7|94569.8|94519.8|94572.1|94522.1|94569.8|94519.8|32
1649441790000|2022-04-08 18:16:30|94570|94520|94565.8|94515.8|94570.2|94520.2|94565.8|94515.8|29
1649441800000|2022-04-08 18:16:40|94566.3|94516.3|94567.1|94517.1|94567.3|94517.3|94566.3|94516.3|17
1649441810000|2022-04-08 18:16:50|94566.9|94516.9|94566.7|94516.7|94566.9|94516.9|94566.2|94516.2|12
1649441820000|2022-04-08 18:17:00|94567.2|94517.2|94566.7|94516.7|94567.4|94517.4|94566.2|94516.2|25
1649441830000|2022-04-08 18:17:10|94566.5|94516.5|94563.2|94513.2|94567|94517|94563.2|94513.2|27
1649441840000|2022-04-08 18:17:20|94562.6|94512.6|94563.6|94513.6|94564.1|94514.1|94562.6|94512.6|25
1649441850000|2022-04-08 18:17:30|94563.5|94513.5|94563.4|94513.4|94563.7|94513.7|94563.1|94513.1|15
1649441860000|2022-04-08 18:17:40|94563.5|94513.5|94559.8|94509.8|94563.6|94513.6|94559|94509|30
1649441870000|2022-04-08 18:17:50|94559.7|94509.7|94558.8|94508.8|94560.9|94510.9|94557.7|94507.7|24
1649441880000|2022-04-08 18:18:00|94558.5|94508.5|94560.6|94510.6|94562.1|94512.1|94558.3|94508.3|38
1649441890000|2022-04-08 18:18:10|94560.7|94510.7|94561.2|94511.2|94561.5|94511.5|94560.7|94510.7|27
1649441900000|2022-04-08 18:18:20|94561.3|94511.3|94562.4|94512.4|94562.4|94512.4|94558.9|94508.9|34
1649441910000|2022-04-08 18:18:30|94562.5|94512.5|94560.1|94510.1|94562.5|94512.5|94559.5|94509.5|32
1649441920000|2022-04-08 18:18:40|94558.6|94508.6|94559.7|94509.7|94561.2|94511.2|94557.7|94507.7|25
1649441930000|2022-04-08 18:18:50|94559.9|94509.9|94558.7|94508.7|94560.7|94510.7|94557.8|94507.8|30
1649441940000|2022-04-08 18:19:00|94558.2|94508.2|94561|94511|94561|94511|94558.1|94508.1|34
1649441950000|2022-04-08 18:19:10|94559.7|94509.7|94562.4|94512.4|94562.5|94512.5|94559.7|94509.7|24
1649441960000|2022-04-08 18:19:20|94562.3|94512.3|94564|94514|94564|94514|94562.3|94512.3|25
1649441970000|2022-04-08 18:19:30|94563.8|94513.8|94561.5|94511.5|94563.8|94513.8|94561.4|94511.4|28
1649441980000|2022-04-08 18:19:40|94561.4|94511.4|94564.4|94514.4|94565.3|94515.3|94561.3|94511.3|30
1649441990000|2022-04-08 18:19:50|94564.9|94514.9|94564.8|94514.8|94565.1|94515.1|94562.8|94512.8|29
1649442000000|2022-04-08 18:20:00|94563.3|94513.3|94553.9|94503.9|94563.3|94513.3|94552.9|94502.9|34
1649442010000|2022-04-08 18:20:10|94553.5|94503.5|94557.3|94507.3|94557.3|94507.3|94552.5|94502.5|33
1649442020000|2022-04-08 18:20:20|94556.3|94506.3|94553|94503|94557.2|94507.2|94550.8|94500.8|47
1649442030000|2022-04-08 18:20:30|94553.1|94503.1|94552.8|94502.8|94553.1|94503.1|94550.6|94500.6|28
1649442040000|2022-04-08 18:20:40|94551.9|94501.9|94553.5|94503.5|94553.7|94503.7|94550.8|94500.8|42
1649442050000|2022-04-08 18:20:50|94553.7|94503.7|94553.8|94503.8|94554|94504|94552.1|94502.1|26
1649442060000|2022-04-08 18:21:00|94554.3|94504.3|94555.6|94505.6|94555.6|94505.6|94553.9|94503.9|27
1649442070000|2022-04-08 18:21:10|94555.8|94505.8|94555.3|94505.3|94556.2|94506.2|94553.5|94503.5|36
1649442080000|2022-04-08 18:21:20|94555.1|94505.1|94547.5|94497.5|94555.6|94505.6|94546.3|94496.3|40
1649442090000|2022-04-08 18:21:30|94547.3|94497.3|94544.9|94494.9|94550.7|94500.7|94539.2|94489.2|55
1649442100000|2022-04-08 18:21:40|94545.1|94495.1|94548.5|94498.5|94548.8|94498.8|94544.7|94494.7|34
1649442110000|2022-04-08 18:21:50|94548.4|94498.4|94547.5|94497.5|94548.9|94498.9|94547.2|94497.2|19
1649442120000|2022-04-08 18:22:00|94547.6|94497.6|94548.3|94498.3|94549.5|94499.5|94547|94497|25
1649442130000|2022-04-08 18:22:10|94548.5|94498.5|94546.7|94496.7|94548.5|94498.5|94546.6|94496.6|13
1649442140000|2022-04-08 18:22:20|94546.8|94496.8|94547.3|94497.3|94547.3|94497.3|94545.7|94495.7|21
1649442150000|2022-04-08 18:22:30|94547.7|94497.7|94547.4|94497.4|94547.7|94497.7|94542.5|94492.5|26
1649442160000|2022-04-08 18:22:40|94547.7|94497.7|94546.7|94496.7|94548.3|94498.3|94546.4|94496.4|15
1649442170000|2022-04-08 18:22:50|94546.2|94496.2|94549.6|94499.6|94549.9|94499.9|94546.2|94496.2|29
1649442180000|2022-04-08 18:23:00|94547.7|94497.7|94551.3|94501.3|94551.3|94501.3|94547.4|94497.4|28
1649442190000|2022-04-08 18:23:10|94550.9|94500.9|94551.1|94501.1|94551.8|94501.8|94550.8|94500.8|18
1649442200000|2022-04-08 18:23:20|94551.3|94501.3|94551.4|94501.4|94551.7|94501.7|94549.9|94499.9|21
1649442210000|2022-04-08 18:23:30|94551|94501|94558.7|94508.7|94560.3|94510.3|94550.9|94500.9|40
1649442220000|2022-04-08 18:23:40|94558.2|94508.2|94559.6|94509.6|94562.1|94512.1|94558.2|94508.2|35
1649442230000|2022-04-08 18:23:50|94559.7|94509.7|94560.4|94510.4|94561.2|94511.2|94559.1|94509.1|35
1649442240000|2022-04-08 18:24:00|94560.2|94510.2|94561.9|94511.9|94566|94516|94560|94510|46
1649442250000|2022-04-08 18:24:10|94562.2|94512.2|94564.3|94514.3|94564.4|94514.4|94561.9|94511.9|29
1649442260000|2022-04-08 18:24:20|94564.5|94514.5|94559.9|94509.9|94565.5|94515.5|94559.9|94509.9|15
1649442270000|2022-04-08 18:24:30|94560.2|94510.2|94558.2|94508.2|94561.1|94511.1|94556|94506|32
1649442280000|2022-04-08 18:24:40|94558.5|94508.5|94558|94508|94559.5|94509.5|94554.8|94504.8|24
1649442290000|2022-04-08 18:24:50|94558.2|94508.2|94564|94514|94565.8|94515.8|94558|94508|22
1649442300000|2022-04-08 18:25:00|94564.3|94514.3|94566.7|94516.7|94567.3|94517.3|94564.3|94514.3|34
1649442310000|2022-04-08 18:25:10|94568.6|94518.6|94572.3|94522.3|94572.6|94522.6|94564.9|94514.9|50
1649442320000|2022-04-08 18:25:20|94572.4|94522.4|94541.5|94491.5|94573.8|94523.8|94533.8|94488.4|53
1649442330000|2022-04-08 18:25:30|94541.6|94491.6|94537.1|94487.1|94542|94492|94531.7|94481.7|49
1649442340000|2022-04-08 18:25:40|94537.7|94487.7|94532.8|94482.8|94538.7|94488.7|94532|94482|29
1649442350000|2022-04-08 18:25:50|94532.5|94482.5|94532|94482|94534.7|94484.7|94532|94482|21
1649442360000|2022-04-08 18:26:00|94531.6|94481.6|94531.2|94481.2|94534.8|94484.8|94531.2|94481.2|31
1649442370000|2022-04-08 18:26:10|94530.6|94480.6|94527|94477|94533|94483|94524.8|94474.8|31
1649442380000|2022-04-08 18:26:20|94526.9|94476.9|94531.3|94481.3|94531.3|94481.3|94522.9|94472.9|32
1649442390000|2022-04-08 18:26:30|94530.8|94480.8|94526.1|94476.1|94531.5|94481.5|94525.1|94475.1|28
1649442400000|2022-04-08 18:26:40|94526.2|94476.2|94523.1|94473.1|94526.9|94476.9|94517.3|94467.3|31
1649442410000|2022-04-08 18:26:50|94522.9|94472.9|94526.1|94476.1|94526.4|94476.4|94521.7|94471.7|33
1649442420000|2022-04-08 18:27:00|94526.8|94476.8|94532.5|94482.5|94533.2|94483.2|94526.2|94476.2|38
1649442430000|2022-04-08 18:27:10|94532.6|94482.6|94533|94483|94535.5|94485.5|94530.3|94480.3|50
1649442440000|2022-04-08 18:27:20|94532.9|94482.9|94532.8|94482.8|94536|94486|94531.6|94481.6|35
1649442450000|2022-04-08 18:27:30|94533.1|94483.1|94544.4|94494.4|94544.4|94494.4|94533.1|94483.1|59
1649442460000|2022-04-08 18:27:40|94544.1|94494.1|94542.4|94492.4|94545.2|94495.2|94541.8|94491.8|33
1649442470000|2022-04-08 18:27:50|94542.5|94492.5|94541.6|94491.6|94543.4|94493.4|94541.5|94491.5|24
1649442480000|2022-04-08 18:28:00|94541.7|94491.7|94531.2|94481.2|94544.2|94494.2|94529.6|94479.6|55
1649442490000|2022-04-08 18:28:10|94530.9|94480.9|94530|94480|94531.9|94481.9|94528.6|94478.6|46
1649442500000|2022-04-08 18:28:20|94529.9|94479.9|94526.8|94476.8|94530.1|94480.1|94525|94475|35
1649442510000|2022-04-08 18:28:30|94527.1|94477.1|94524.8|94474.8|94527.1|94477.1|94524|94474|33
1649442520000|2022-04-08 18:28:40|94524.7|94474.7|94527|94477|94530.1|94480.1|94523.6|94473.6|35
1649442530000|2022-04-08 18:28:50|94529.7|94479.7|94530.6|94480.6|94530.6|94480.6|94524.7|94474.7|26
1649442540000|2022-04-08 18:29:00|94529.8|94479.8|94528.7|94478.7|94532.1|94482.1|94528.7|94478.7|30
1649442550000|2022-04-08 18:29:10|94528.5|94478.5|94527.8|94477.8|94528.8|94478.8|94526.8|94476.8|41
1649442560000|2022-04-08 18:29:20|94527.6|94477.6|94519.5|94469.5|94527.8|94477.8|94519|94469|40
1649442570000|2022-04-08 18:29:30|94519.2|94469.2|94519.7|94469.7|94520.7|94470.7|94519.1|94469.1|24
1649442580000|2022-04-08 18:29:40|94519.5|94469.5|94515.2|94465.2|94520.4|94470.4|94513.3|94463.3|32
1649442590000|2022-04-08 18:29:50|94514.6|94464.6|94512.8|94462.8|94515.6|94465.6|94512.8|94462.8|22
1649442600000|2022-04-08 18:30:00|94512.9|94462.9|94514|94464|94514.8|94464.8|94505.4|94455.4|61
1649442610000|2022-04-08 18:30:10|94514.2|94464.2|94517.6|94467.6|94518.6|94468.6|94514.1|94464.1|44
1649442620000|2022-04-08 18:30:20|94518.3|94468.3|94518.4|94468.4|94518.8|94468.8|94516|94466|44
1649442630000|2022-04-08 18:30:30|94518.5|94468.5|94518|94468|94518.5|94468.5|94516.9|94466.9|31
1649442640000|2022-04-08 18:30:40|94518.1|94468.1|94516.9|94466.9|94518.6|94468.6|94516.6|94466.6|32
1649442650000|2022-04-08 18:30:50|94516.8|94466.8|94517.8|94467.8|94517.8|94467.8|94513.2|94463.2|47
1649442660000|2022-04-08 18:31:00|94517.7|94467.7|94517.7|94467.7|94517.9|94467.9|94516.1|94466.1|33
1649442670000|2022-04-08 18:31:10|94517.9|94467.9|94513.6|94463.6|94518.1|94468.1|94513.1|94463.1|36
1649442680000|2022-04-08 18:31:20|94513.7|94463.7|94509.4|94459.4|94513.7|94463.7|94509.1|94459.1|34
1649442690000|2022-04-08 18:31:30|94509.5|94459.5|94510|94460|94510.5|94460.5|94508.9|94458.9|13
1649442700000|2022-04-08 18:31:40|94510.2|94460.2|94514.4|94464.4|94516.4|94466.4|94508.8|94458.8|40
1649442710000|2022-04-08 18:31:50|94514.6|94464.6|94511.6|94461.6|94514.8|94464.8|94511.6|94461.6|46
1649442720000|2022-04-08 18:32:00|94511.4|94461.4|94513.4|94463.4|94514.2|94464.2|94511.4|94461.4|25
1649442730000|2022-04-08 18:32:10|94514|94464|94512|94462|94514|94464|94511.2|94461.2|23
1649442740000|2022-04-08 18:32:20|94511.9|94461.9|94510.3|94460.3|94512|94462|94510.3|94460.3|25
1649442750000|2022-04-08 18:32:30|94510.2|94460.2|94506.4|94456.4|94511.8|94461.8|94505.7|94455.7|29
1649442760000|2022-04-08 18:32:40|94506|94456|94505.1|94455.1|94507.8|94457.8|94501.4|94451.4|56
1649442770000|2022-04-08 18:32:50|94505|94455|94504.5|94454.5|94507.8|94457.8|94504.5|94454.5|42
1649442780000|2022-04-08 18:33:00|94504.3|94454.3|94506.2|94456.2|94506.7|94456.7|94504|94454|36
1649442790000|2022-04-08 18:33:10|94506.5|94456.5|94508.1|94458.1|94508.4|94458.4|94506.3|94456.3|29
1649442800000|2022-04-08 18:33:20|94507.9|94457.9|94501.8|94451.8|94507.9|94457.9|94500.2|94450.2|40
1649442810000|2022-04-08 18:33:30|94502.2|94452.2|94495.2|94445.2|94502.2|94452.2|94494.3|94444.3|45
1649442820000|2022-04-08 18:33:40|94495|94445|94495.5|94445.5|94496.3|94446.3|94494.9|94444.9|27
1649442830000|2022-04-08 18:33:50|94496.3|94446.3|94498|94448|94498.1|94448.1|94495.9|94445.9|27
1649442840000|2022-04-08 18:34:00|94497.4|94447.4|94496.4|94446.4|94499|94449|94495|94445|29
1649442850000|2022-04-08 18:34:10|94496.1|94446.1|94496|94446|94497.2|94447.2|94495.8|94445.8|35
1649442860000|2022-04-08 18:34:20|94496.3|94446.3|94503.4|94453.4|94503.4|94453.4|94495.7|94445.7|43
1649442870000|2022-04-08 18:34:30|94507.7|94457.7|94527.1|94477.1|94527.2|94477.2|94507.7|94457.7|65
1649442880000|2022-04-08 18:34:40|94527.5|94477.5|94530.1|94480.1|94532.5|94482.5|94525|94475|53
1649442890000|2022-04-08 18:34:50|94530|94480|94529.6|94479.6|94535.2|94485.2|94522.5|94472.5|48
1649442900000|2022-04-08 18:35:00|94530|94480|94537.1|94487.1|94537.2|94487.2|94529.6|94479.6|48
1649442910000|2022-04-08 18:35:10|94537.4|94487.4|94536.6|94486.6|94537.6|94487.6|94533.2|94483.2|22
1649442920000|2022-04-08 18:35:20|94536.3|94486.3|94533.4|94483.4|94538.4|94488.4|94529.5|94479.5|54
1649442930000|2022-04-08 18:35:30|94531.6|94481.6|94538.4|94488.4|94538.5|94488.5|94530.8|94480.8|51
1649442940000|2022-04-08 18:35:40|94538.8|94488.8|94536|94486|94539|94489|94533.4|94483.4|45
1649442950000|2022-04-08 18:35:50|94535.8|94485.8|94536.3|94486.3|94538.8|94488.8|94534.2|94484.2|32
1649442960000|2022-04-08 18:36:00|94536.6|94486.6|94536.1|94486.1|94537.8|94487.8|94533.7|94483.7|44
1649442970000|2022-04-08 18:36:10|94536.3|94486.3|94537.1|94487.1|94538.8|94488.8|94534.9|94484.9|40
1649442980000|2022-04-08 18:36:20|94537.6|94487.6|94542.7|94492.7|94543.9|94493.9|94526|94476|46
1649442990000|2022-04-08 18:36:30|94542.8|94492.8|94543.7|94493.7|94544.5|94494.5|94540.4|94490.4|39
1649443000000|2022-04-08 18:36:40|94543.6|94493.6|94544.4|94494.4|94545.7|94495.7|94541.5|94491.5|51
1649443010000|2022-04-08 18:36:50|94544.7|94494.7|94543.6|94493.6|94546.4|94496.4|94541.4|94491.4|62
1649443020000|2022-04-08 18:37:00|94543.8|94493.8|94544|94494|94545.2|94495.2|94540.2|94490.2|45
1649443030000|2022-04-08 18:37:10|94544.3|94494.3|94543.2|94493.2|94545.8|94495.8|94540.4|94490.4|50
1649443040000|2022-04-08 18:37:20|94543.6|94493.6|94544.9|94494.9|94545|94495|94540.8|94490.8|43
1649443050000|2022-04-08 18:37:30|94544.7|94494.7|94541.2|94491.2|94544.9|94494.9|94540.3|94490.3|46
1649443060000|2022-04-08 18:37:40|94541.3|94491.3|94545.2|94495.2|94547|94497|94541|94491|34
1649443070000|2022-04-08 18:37:50|94545.8|94495.8|94543.3|94493.3|94545.8|94495.8|94542.7|94492.7|36
1649443080000|2022-04-08 18:38:00|94543.5|94493.5|94543.9|94493.9|94544.1|94494.1|94542.3|94492.3|24
1649443090000|2022-04-08 18:38:10|94546.5|94496.5|94546.9|94496.9|94548.6|94498.6|94543|94493|36
1649443100000|2022-04-08 18:38:20|94546.8|94496.8|94547.7|94497.7|94547.9|94497.9|94545.9|94495.9|28
1649443110000|2022-04-08 18:38:30|94547.8|94497.8|94547.1|94497.1|94548.8|94498.8|94547.1|94497.1|25
1649443120000|2022-04-08 18:38:40|94547.2|94497.2|94551.8|94501.8|94553.4|94503.4|94547.1|94497.1|36
1649443130000|2022-04-08 18:38:50|94552.2|94502.2|94551|94501|94552.5|94502.5|94550.4|94500.4|18
1649443140000|2022-04-08 18:39:00|94551.5|94501.5|94552.7|94502.7|94552.8|94502.8|94551.4|94501.4|18
1649443150000|2022-04-08 18:39:10|94552.6|94502.6|94552.8|94502.8|94554.2|94504.2|94551.7|94501.7|21
1649443160000|2022-04-08 18:39:20|94552.6|94502.6|94549.4|94499.4|94552.6|94502.6|94543.7|94493.7|37
1649443170000|2022-04-08 18:39:30|94550|94500|94548.5|94498.5|94550.2|94500.2|94546.5|94496.5|39
1649443180000|2022-04-08 18:39:40|94548.4|94498.4|94548|94498|94550.4|94500.4|94542.2|94492.2|46
1649443190000|2022-04-08 18:39:50|94548.2|94498.2|94551.4|94501.4|94551.9|94501.9|94547.8|94497.8|45
1649443200000|2022-04-08 18:40:00|94550.9|94500.9|94549.2|94499.2|94550.9|94500.9|94545.9|94495.9|45
1649443210000|2022-04-08 18:40:10|94549.4|94499.4|94545.7|94495.7|94550.5|94500.5|94545.3|94495.3|31
1649443220000|2022-04-08 18:40:20|94545.5|94495.5|94544|94494|94546.5|94496.5|94542.7|94492.7|29
1649443230000|2022-04-08 18:40:30|94544.2|94494.2|94543.3|94493.3|94545.4|94495.4|94542.4|94492.4|32
1649443240000|2022-04-08 18:40:40|94543.2|94493.2|94544.9|94494.9|94545.6|94495.6|94540.2|94490.2|58
1649443250000|2022-04-08 18:40:50|94545.2|94495.2|94543.4|94493.4|94545.7|94495.7|94541.2|94491.2|38
1649443260000|2022-04-08 18:41:00|94541.7|94491.7|94543.8|94493.8|94545|94495|94530.1|94480.1|59
1649443270000|2022-04-08 18:41:10|94543.7|94493.7|94544.1|94494.1|94544.6|94494.6|94542.2|94492.2|22
1649443280000|2022-04-08 18:41:20|94543.8|94493.8|94544.5|94494.5|94549.5|94499.5|94543.6|94493.6|30
1649443290000|2022-04-08 18:41:30|94546.3|94496.3|94545.1|94495.1|94548.6|94498.6|94543.9|94493.9|50
1649443300000|2022-04-08 18:41:40|94544.8|94494.8|94546.1|94496.1|94546.2|94496.2|94544.8|94494.8|25
1649443310000|2022-04-08 18:41:50|94545.9|94495.9|94547.2|94497.2|94548.2|94498.2|94543.1|94493.1|38
1649443320000|2022-04-08 18:42:00|94547.1|94497.1|94543.4|94493.4|94548.8|94498.8|94534.9|94484.9|63
1649443330000|2022-04-08 18:42:10|94543.3|94493.3|94531|94481|94544.4|94494.4|94530.7|94480.7|50
1649443340000|2022-04-08 18:42:20|94530.9|94480.9|94532.1|94482.1|94534|94484|94528.6|94478.6|30
1649443350000|2022-04-08 18:42:30|94531.9|94481.9|94518.7|94468.7|94531.9|94481.9|94514.8|94464.8|50
1649443360000|2022-04-08 18:42:40|94519.9|94469.9|94512.5|94462.5|94519.9|94469.9|94509.2|94459.2|42
1649443370000|2022-04-08 18:42:50|94512.3|94462.3|94510.7|94460.7|94512.6|94462.6|94506.6|94456.6|48
1649443380000|2022-04-08 18:43:00|94509.5|94459.5|94504.5|94454.5|94513.1|94463.1|94502.7|94452.7|60
1649443390000|2022-04-08 18:43:10|94503.8|94453.8|94506.4|94456.4|94506.5|94456.5|94498.5|94448.5|58
1649443400000|2022-04-08 18:43:20|94506.2|94456.2|94509.9|94459.9|94511.5|94461.5|94506.2|94456.2|27
1649443410000|2022-04-08 18:43:30|94511.5|94461.5|94514.2|94464.2|94514.9|94464.9|94503.2|94453.2|57
1649443420000|2022-04-08 18:43:40|94512.7|94462.7|94516|94466|94516|94466|94510.7|94460.7|40
1649443430000|2022-04-08 18:43:50|94515.9|94465.9|94514.9|94464.9|94517.7|94467.7|94514.7|94464.7|32
1649443440000|2022-04-08 18:44:00|94515.2|94465.2|94516.6|94466.6|94517.3|94467.3|94514.1|94464.1|22
1649443450000|2022-04-08 18:44:10|94516.7|94466.7|94516.6|94466.6|94517.1|94467.1|94515.4|94465.4|33
1649443460000|2022-04-08 18:44:20|94516.8|94466.8|94517.2|94467.2|94517.4|94467.4|94516.4|94466.4|23
1649443470000|2022-04-08 18:44:30|94517.1|94467.1|94517.2|94467.2|94517.9|94467.9|94516.5|94466.5|25
1649443480000|2022-04-08 18:44:40|94518.2|94468.2|94512.1|94462.1|94518.5|94468.5|94512.1|94462.1|28
1649443490000|2022-04-08 18:44:50|94513.3|94463.3|94518.4|94468.4|94522|94472|94510.7|94460.7|37
1649443500000|2022-04-08 18:45:00|94518.3|94468.3|94520.8|94470.8|94521.4|94471.4|94518.3|94468.3|24
1649443510000|2022-04-08 18:45:10|94520.6|94470.6|94518.7|94468.7|94520.7|94470.7|94518.3|94468.3|10
1649443520000|2022-04-08 18:45:20|94518.9|94468.9|94516.4|94466.4|94521|94471|94516.4|94466.4|20
1649443530000|2022-04-08 18:45:30|94515.9|94465.9|94516.9|94466.9|94518.4|94468.4|94515.9|94465.9|10
1649443540000|2022-04-08 18:45:40|94517.2|94467.2|94518.2|94468.2|94518.6|94468.6|94517.2|94467.2|11
1649443550000|2022-04-08 18:45:50|94518.8|94468.8|94520.1|94470.1|94520.8|94470.8|94517.3|94467.3|24
1649443560000|2022-04-08 18:46:00|94519.3|94469.3|94525.3|94475.3|94526.3|94476.3|94518.8|94468.8|33
1649443570000|2022-04-08 18:46:10|94525|94475|94529.3|94479.3|94529.5|94479.5|94523.9|94473.9|30
1649443580000|2022-04-08 18:46:20|94528.8|94478.8|94529.2|94479.2|94530.5|94480.5|94524.7|94474.7|28
1649443590000|2022-04-08 18:46:30|94528.8|94478.8|94530.1|94480.1|94530.2|94480.2|94528.8|94478.8|12
1649443600000|2022-04-08 18:46:40|94530.5|94480.5|94522.2|94472.2|94530.5|94480.5|94521.6|94471.6|31
1649443610000|2022-04-08 18:46:50|94522.3|94472.3|94523.1|94473.1|94523.1|94473.1|94521.9|94471.9|20
1649443620000|2022-04-08 18:47:00|94522.8|94472.8|94521.2|94471.2|94522.8|94472.8|94519.3|94469.3|24
1649443630000|2022-04-08 18:47:10|94520.8|94470.8|94520.8|94470.8|94521.5|94471.5|94520.5|94470.5|13
1649443640000|2022-04-08 18:47:20|94520.9|94470.9|94520.9|94470.9|94521.8|94471.8|94520.9|94470.9|7
1649443650000|2022-04-08 18:47:30|94522.9|94472.9|94524.7|94474.7|94526.8|94476.8|94522.9|94472.9|38
1649443660000|2022-04-08 18:47:40|94523.7|94473.7|94515.9|94465.9|94525.5|94475.5|94514.2|94464.2|37
1649443670000|2022-04-08 18:47:50|94515.8|94465.8|94516.5|94466.5|94517.1|94467.1|94515.3|94465.3|24
1649443680000|2022-04-08 18:48:00|94516.6|94466.6|94513.9|94463.9|94517|94467|94513.9|94463.9|10
1649443690000|2022-04-08 18:48:10|94514.8|94464.8|94516.2|94466.2|94516.4|94466.4|94514.8|94464.8|19
1649443700000|2022-04-08 18:48:20|94516.6|94466.6|94515.5|94465.5|94516.6|94466.6|94514.4|94464.4|25
1649443710000|2022-04-08 18:48:30|94515.3|94465.3|94516.4|94466.4|94516.7|94466.7|94514.9|94464.9|17
1649443720000|2022-04-08 18:48:40|94516.6|94466.6|94517.2|94467.2|94517.3|94467.3|94516.6|94466.6|11
1649443730000|2022-04-08 18:48:50|94517.3|94467.3|94516.8|94466.8|94517.4|94467.4|94515.6|94465.6|19
1649443740000|2022-04-08 18:49:00|94517.1|94467.1|94514.9|94464.9|94517.1|94467.1|94514.9|94464.9|16
1649443750000|2022-04-08 18:49:10|94515|94465|94516.9|94466.9|94516.9|94466.9|94514.7|94464.7|18
1649443760000|2022-04-08 18:49:20|94516.5|94466.5|94507.2|94457.2|94516.7|94466.7|94506|94456|40
1649443770000|2022-04-08 18:49:30|94507.1|94457.1|94508.4|94458.4|94509.4|94459.4|94506|94456|33
1649443780000|2022-04-08 18:49:40|94508.3|94458.3|94509.5|94459.5|94511.5|94461.5|94508.1|94458.1|34
1649443790000|2022-04-08 18:49:50|94509.4|94459.4|94509|94459|94510.2|94460.2|94507.9|94457.9|29
1649443800000|2022-04-08 18:50:00|94507|94457|94508.6|94458.6|94508.7|94458.7|94503.4|94453.4|34
1649443810000|2022-04-08 18:50:10|94508.7|94458.7|94505.2|94455.2|94511.8|94461.8|94504.1|94454.1|56
1649443820000|2022-04-08 18:50:20|94506.1|94456.1|94509.3|94459.3|94512.1|94462.1|94504.2|94454.2|33
1649443830000|2022-04-08 18:50:30|94509.7|94459.7|94509.3|94459.3|94510.7|94460.7|94508.6|94458.6|33
1649443840000|2022-04-08 18:50:40|94509.4|94459.4|94509.1|94459.1|94510.4|94460.4|94506.2|94456.2|46
1649443850000|2022-04-08 18:50:50|94508.1|94458.1|94510.9|94460.9|94513.5|94463.5|94507.9|94457.9|40
1649443860000|2022-04-08 18:51:00|94511|94461|94510.5|94460.5|94511.4|94461.4|94509.1|94459.1|33
1649443870000|2022-04-08 18:51:10|94510.9|94460.9|94506.7|94456.7|94512.1|94462.1|94506.3|94456.3|32
1649443880000|2022-04-08 18:51:20|94507.2|94457.2|94503.3|94453.3|94507.4|94457.4|94502.5|94452.5|25
1649443890000|2022-04-08 18:51:30|94503.4|94453.4|94498.2|94448.2|94504.2|94454.2|94497.4|94447.4|35
1649443900000|2022-04-08 18:51:40|94497.9|94447.9|94501.2|94451.2|94501.2|94451.2|94497.2|94447.2|32
1649443910000|2022-04-08 18:51:50|94500.3|94450.3|94497|94447|94500.5|94450.5|94495.1|94445.1|35
1649443920000|2022-04-08 18:52:00|94497.2|94447.2|94493.9|94443.9|94498.4|94458|94480.3|94441.7|50
1649443930000|2022-04-08 18:52:10|94494.5|94444.5|94498.8|94448.8|94498.8|94448.8|94493.9|94443.9|51
1649443940000|2022-04-08 18:52:20|94499|94449|94499|94449|94500.3|94450.3|94497.3|94447.3|26
1649443950000|2022-04-08 18:52:30|94499.1|94449.1|94497.7|94447.7|94499.9|94449.9|94497.7|94447.7|15
1649443960000|2022-04-08 18:52:40|94498.3|94448.3|94497.8|94447.8|94498.6|94448.6|94496.2|94446.2|35
1649443970000|2022-04-08 18:52:50|94497.6|94447.6|94498.3|94448.3|94498.7|94448.7|94497.6|94447.6|14
1649443980000|2022-04-08 18:53:00|94498.5|94448.5|94497.7|94447.7|94498.9|94448.9|94497.4|94447.4|25
1649443990000|2022-04-08 18:53:10|94497.9|94447.9|94476.4|94451.4|94499.1|94451.7|94474.4|94439|41
1649444000000|2022-04-08 18:53:20|94476.5|94451.5|94486.7|94436.7|94488|94452|94473.1|94436.3|63
1649444010000|2022-04-08 18:53:30|94487.4|94437.4|94480.8|94430.8|94487.4|94437.4|94480.6|94430.6|49
1649444020000|2022-04-08 18:53:40|94480.7|94430.7|94481.5|94431.5|94481.8|94431.8|94479.5|94429.5|20
1649444030000|2022-04-08 18:53:50|94481.4|94431.4|94467.6|94417.6|94481.4|94431.4|94467.6|94417.6|44
1649444040000|2022-04-08 18:54:00|94466.6|94416.6|94461.4|94411.4|94470.4|94420.4|94458.5|94408.5|49
1649444050000|2022-04-08 18:54:10|94461.3|94411.3|94471.5|94421.5|94471.8|94421.8|94457.2|94407.2|64
1649444060000|2022-04-08 18:54:20|94469.2|94419.2|94470.5|94420.5|94472.4|94422.4|94468|94418|37
1649444070000|2022-04-08 18:54:30|94465.4|94415.4|94472.5|94422.5|94472.9|94422.9|94465.4|94415.4|27
1649444080000|2022-04-08 18:54:40|94472.1|94422.1|94473.4|94423.4|94473.4|94423.4|94472.1|94422.1|19
1649444090000|2022-04-08 18:54:50|94473.6|94423.6|94469.9|94419.9|94473.7|94423.7|94469.2|94419.2|17
1649444100000|2022-04-08 18:55:00|94470|94420|94472.8|94422.8|94473.2|94423.2|94461.8|94411.8|51
1649444110000|2022-04-08 18:55:10|94473.4|94423.4|94472.6|94422.6|94474.1|94424.1|94469.2|94419.2|52
1649444120000|2022-04-08 18:55:20|94469|94419|94467.6|94417.6|94472.1|94422.1|94464.1|94414.1|55
1649444130000|2022-04-08 18:55:30|94466.6|94416.6|94462.1|94412.1|94467.5|94417.5|94461.8|94411.8|31
1649444140000|2022-04-08 18:55:40|94462.3|94412.3|94464.8|94414.8|94465.2|94415.2|94460.3|94410.3|38
1649444150000|2022-04-08 18:55:50|94465.9|94415.9|94463.9|94413.9|94467.5|94417.5|94460.6|94410.6|44
1649444160000|2022-04-08 18:56:00|94464.1|94414.1|94464.4|94414.4|94465|94415|94459.4|94409.4|54
1649444170000|2022-04-08 18:56:10|94464|94414|94468.1|94418.1|94469.8|94419.8|94464|94414|68
1649444180000|2022-04-08 18:56:20|94468.7|94418.7|94469.2|94419.2|94470.3|94420.3|94467.6|94417.6|37
1649444190000|2022-04-08 18:56:30|94469.1|94419.1|94466|94416|94469.6|94419.6|94463.9|94413.9|41
1649444200000|2022-04-08 18:56:40|94465.9|94415.9|94461.9|94411.9|94465.9|94415.9|94460|94410|53
1649444210000|2022-04-08 18:56:50|94462.1|94412.1|94460.6|94410.6|94462.1|94412.1|94457.3|94407.3|40
1649444220000|2022-04-08 18:57:00|94462.5|94412.5|94459.9|94409.9|94462.5|94412.5|94458|94408|37
1649444230000|2022-04-08 18:57:10|94460.1|94410.1|94461|94411|94461.6|94411.6|94459.9|94409.9|38
1649444240000|2022-04-08 18:57:20|94460.7|94410.7|94448.1|94398.1|94460.8|94410.8|94447.7|94397.7|64
1649444250000|2022-04-08 18:57:30|94448.2|94398.2|94439.7|94389.7|94448.3|94398.3|94439.2|94389.2|52
1649444260000|2022-04-08 18:57:40|94440|94390|94440.3|94390.3|94440.7|94390.7|94438.9|94388.9|33
1649444270000|2022-04-08 18:57:50|94440.6|94390.6|94441.9|94391.9|94443.7|94393.7|94439.9|94389.9|33
1649444280000|2022-04-08 18:58:00|94441.7|94391.7|94444.6|94394.6|94446.2|94396.2|94440.2|94390.2|57
1649444290000|2022-04-08 18:58:10|94444.3|94394.3|94444.8|94394.8|94456.2|94406.2|94440.8|94390.8|72
1649444300000|2022-04-08 18:58:20|94445.6|94395.6|94438.1|94388.1|94446.5|94396.5|94437.4|94387.4|51
1649444310000|2022-04-08 18:58:30|94435.4|94385.4|94430.6|94380.6|94437.8|94387.8|94429.5|94379.5|43
1649444320000|2022-04-08 18:58:40|94433.4|94383.4|94421.2|94371.2|94433.4|94383.4|94420.2|94370.2|58
1649444330000|2022-04-08 18:58:50|94421.4|94371.4|94423.9|94373.9|94423.9|94373.9|94419.9|94369.9|58
1649444340000|2022-04-08 18:59:00|94421.4|94371.4|94417.5|94367.5|94422.6|94372.6|94417.5|94367.5|57
1649444350000|2022-04-08 18:59:10|94418.2|94368.2|94423|94373|94423|94373|94417.2|94367.2|55
1649444360000|2022-04-08 18:59:20|94422.9|94372.9|94432.4|94382.4|94433.3|94383.3|94422.9|94372.9|54
1649444370000|2022-04-08 18:59:30|94431.6|94381.6|94429.4|94379.4|94438.5|94388.5|94428.5|94378.5|65
1649444380000|2022-04-08 18:59:40|94429.1|94379.1|94427.5|94377.5|94429.2|94379.2|94426.3|94376.3|52
1649444390000|2022-04-08 18:59:50|94427|94377|94424.9|94374.9|94427.8|94377.8|94422.6|94372.6|53
1649444400000|2022-04-08 19:00:00|94425.3|94375.3|94405.7|94355.7|94426.1|94376.1|94405.5|94355.5|68
1649444410000|2022-04-08 19:00:10|94406|94356|94410.1|94360.1|94410.4|94360.4|94405.1|94355.1|46
1649444420000|2022-04-08 19:00:20|94410.2|94360.2|94419.2|94369.2|94421.3|94371.3|94409.6|94359.6|53
1649444430000|2022-04-08 19:00:30|94418.8|94368.8|94418.7|94368.7|94419.6|94369.6|94416.4|94366.4|47
1649444440000|2022-04-08 19:00:40|94418.9|94368.9|94419.6|94369.6|94419.8|94369.8|94418.5|94368.5|26
1649444450000|2022-04-08 19:00:50|94419.5|94369.5|94423.3|94373.3|94424.8|94374.8|94419.5|94369.5|38
1649444460000|2022-04-08 19:01:00|94423.7|94373.7|94431.2|94381.2|94433.9|94383.9|94419.7|94369.7|59
1649444470000|2022-04-08 19:01:10|94431.6|94381.6|94430.7|94380.7|94435.2|94385.2|94430.2|94380.2|41
1649444480000|2022-04-08 19:01:20|94432.2|94382.2|94434.7|94384.7|94436.5|94386.5|94431.9|94381.9|32
1649444490000|2022-04-08 19:01:30|94434.6|94384.6|94434.2|94384.2|94434.6|94384.6|94433.6|94383.6|21
1649444500000|2022-04-08 19:01:40|94433.9|94383.9|94430.5|94380.5|94437|94387|94430.5|94380.5|24
1649444510000|2022-04-08 19:01:50|94430.2|94380.2|94433.3|94383.3|94433.3|94383.3|94430.2|94380.2|23
1649444520000|2022-04-08 19:02:00|94433.5|94383.5|94432.1|94382.1|94433.6|94383.6|94429|94379|37
1649444530000|2022-04-08 19:02:10|94432|94382|94434.3|94384.3|94436.1|94386.1|94429.3|94379.3|49
1649444540000|2022-04-08 19:02:20|94434.2|94384.2|94436.8|94386.8|94439.6|94389.6|94432.5|94382.5|48
1649444550000|2022-04-08 19:02:30|94432.9|94382.9|94424.9|94374.9|94438.1|94388.1|94424.9|94374.9|42
1649444560000|2022-04-08 19:02:40|94422.1|94372.1|94416.4|94366.4|94425.7|94375.7|94414.6|94364.6|48
1649444570000|2022-04-08 19:02:50|94419.2|94369.2|94417.9|94367.9|94420.8|94370.8|94415.5|94365.5|58
1649444580000|2022-04-08 19:03:00|94418.8|94368.8|94422.6|94372.6|94422.6|94372.6|94416.7|94366.7|44
1649444590000|2022-04-08 19:03:10|94422.4|94372.4|94425.8|94375.8|94426|94376|94422.2|94372.2|33
1649444600000|2022-04-08 19:03:20|94425.9|94375.9|94425.9|94375.9|94426.4|94376.4|94424.9|94374.9|24
1649444610000|2022-04-08 19:03:30|94425.8|94375.8|94427.5|94377.5|94427.5|94377.5|94425.7|94375.7|39
1649444620000|2022-04-08 19:03:40|94427.3|94377.3|94426.1|94376.1|94427.6|94377.6|94425.5|94375.5|31
1649444630000|2022-04-08 19:03:50|94426|94376|94429.2|94379.2|94429.9|94379.9|94425.8|94375.8|38
1649444640000|2022-04-08 19:04:00|94428.3|94378.3|94429|94379|94431.1|94381.1|94427.9|94377.9|45
1649444650000|2022-04-08 19:04:10|94429.1|94379.1|94426.1|94376.1|94429.1|94379.1|94425.9|94375.9|33
1649444660000|2022-04-08 19:04:20|94426.3|94376.3|94426.7|94376.7|94428.9|94378.9|94426.3|94376.3|27
1649444670000|2022-04-08 19:04:30|94429.9|94379.9|94432.2|94382.2|94436.3|94386.3|94428.7|94378.7|50
1649444680000|2022-04-08 19:04:40|94432.8|94382.8|94433.4|94383.4|94435.8|94385.8|94432.6|94382.6|34
1649444690000|2022-04-08 19:04:50|94432.7|94382.7|94429|94379|94433.4|94383.4|94428.7|94378.7|50
1649444700000|2022-04-08 19:05:00|94428.3|94378.3|94431.4|94381.4|94433.5|94383.5|94425.9|94375.9|58
1649444710000|2022-04-08 19:05:10|94431.9|94381.9|94432.2|94382.2|94433.1|94383.1|94430.1|94380.1|33
1649444720000|2022-04-08 19:05:20|94432.5|94382.5|94427.2|94377.2|94432.7|94382.7|94426.1|94376.1|28
1649444730000|2022-04-08 19:05:30|94429|94379|94433.2|94383.2|94435.9|94385.9|94427.7|94377.7|46
1649444740000|2022-04-08 19:05:40|94433.4|94383.4|94434.7|94384.7|94436.4|94386.4|94433|94383|34
1649444750000|2022-04-08 19:05:50|94434.9|94384.9|94436.3|94386.3|94441.4|94391.4|94434.9|94384.9|56
1649444760000|2022-04-08 19:06:00|94436.9|94386.9|94435.5|94385.5|94437.6|94387.6|94433.4|94383.4|49
1649444770000|2022-04-08 19:06:10|94435.6|94385.6|94437.2|94387.2|94437.2|94387.2|94433.8|94383.8|25
1649444780000|2022-04-08 19:06:20|94436.9|94386.9|94431.2|94381.2|94439.6|94389.6|94430.9|94380.9|47
1649444790000|2022-04-08 19:06:30|94430.6|94380.6|94430.3|94380.3|94431|94381|94425.9|94375.9|43
1649444800000|2022-04-08 19:06:40|94431|94381|94424.9|94374.9|94431.5|94381.5|94422.1|94372.1|41
1649444810000|2022-04-08 19:06:50|94424.7|94374.7|94424.6|94374.6|94426.3|94376.3|94424.1|94374.1|24
1649444820000|2022-04-08 19:07:00|94425|94375|94418.8|94368.8|94425.9|94375.9|94418|94368|42
1649444830000|2022-04-08 19:07:10|94418.6|94368.6|94418.6|94368.6|94419.2|94369.2|94415|94365|45
1649444840000|2022-04-08 19:07:20|94418.3|94368.3|94418.8|94368.8|94419.9|94369.9|94416.7|94366.7|64
1649444850000|2022-04-08 19:07:30|94418.6|94368.6|94418.1|94368.1|94420.6|94370.6|94417|94367|32
1649444860000|2022-04-08 19:07:40|94414.9|94364.9|94420|94370|94420|94370|94414.9|94364.9|69
1649444870000|2022-04-08 19:07:50|94418.7|94368.7|94419.4|94369.4|94421|94371|94417.9|94367.9|47
1649444880000|2022-04-08 19:08:00|94419.5|94369.5|94414.9|94364.9|94423.8|94373.8|94413.8|94363.8|43
1649444890000|2022-04-08 19:08:10|94414.8|94364.8|94414.5|94364.5|94415.3|94365.3|94413.3|94363.3|22
1649444900000|2022-04-08 19:08:20|94415.1|94365.1|94417.9|94367.9|94418.2|94368.2|94414.5|94364.5|28
1649444910000|2022-04-08 19:08:30|94417.7|94367.7|94418.3|94368.3|94418.5|94368.5|94417.6|94367.6|13
1649444920000|2022-04-08 19:08:40|94418.5|94368.5|94424.1|94374.1|94424.5|94374.5|94418.4|94368.4|30
1649444930000|2022-04-08 19:08:50|94423.5|94373.5|94422.1|94372.1|94424.8|94374.8|94422.1|94372.1|22
1649444940000|2022-04-08 19:09:00|94422.3|94372.3|94422.3|94372.3|94422.8|94372.8|94420.9|94370.9|32
1649444950000|2022-04-08 19:09:10|94422.5|94372.5|94422.1|94372.1|94423.6|94373.6|94421.3|94371.3|23
1649444960000|2022-04-08 19:09:20|94421.8|94371.8|94421.5|94371.5|94421.8|94371.8|94420.9|94370.9|14
1649444970000|2022-04-08 19:09:30|94421.9|94371.9|94415.3|94365.3|94423.1|94373.1|94412.6|94362.6|37
1649444980000|2022-04-08 19:09:40|94415.4|94365.4|94414.3|94364.3|94416|94366|94414.3|94364.3|21
1649444990000|2022-04-08 19:09:50|94414.2|94364.2|94417.2|94367.2|94417.2|94367.2|94414.1|94364.1|13
1649445000000|2022-04-08 19:10:00|94417|94367|94421|94371|94422.1|94372.1|94416.8|94366.8|49
1649445010000|2022-04-08 19:10:10|94420.7|94370.7|94421.7|94371.7|94422.4|94372.4|94420.7|94370.7|25
1649445020000|2022-04-08 19:10:20|94421.9|94371.9|94429.1|94379.1|94430.7|94380.7|94421.1|94371.1|36
1649445030000|2022-04-08 19:10:30|94428.6|94378.6|94428.9|94378.9|94430.5|94380.5|94428.5|94378.5|26
1649445040000|2022-04-08 19:10:40|94429.1|94379.1|94430.6|94380.6|94430.8|94380.8|94429|94379|18
1649445050000|2022-04-08 19:10:50|94430.3|94380.3|94430.3|94380.3|94431.3|94381.3|94427.5|94377.5|25
1649445060000|2022-04-08 19:11:00|94430.4|94380.4|94431.7|94381.7|94433.3|94383.3|94429.3|94379.3|27
1649445070000|2022-04-08 19:11:10|94431.5|94381.5|94431.4|94381.4|94433.5|94383.5|94431.4|94381.4|28
1649445080000|2022-04-08 19:11:20|94431.8|94381.8|94438|94388|94438.6|94388.6|94431.7|94381.7|25
1649445090000|2022-04-08 19:11:30|94437.2|94387.2|94437.7|94387.7|94438.8|94388.8|94435.2|94385.2|33
1649445100000|2022-04-08 19:11:40|94438.1|94388.1|94438.5|94388.5|94438.9|94388.9|94438|94388|22
1649445110000|2022-04-08 19:11:50|94438.2|94388.2|94433.9|94383.9|94438.7|94388.7|94433.9|94383.9|28
1649445120000|2022-04-08 19:12:00|94434.6|94384.6|94451.4|94401.4|94455|94411.8|94433.9|94383.9|40
1649445130000|2022-04-08 19:12:10|94451.3|94401.3|94454.3|94404.3|94456|94406|94449.3|94399.3|39
1649445140000|2022-04-08 19:12:20|94455.7|94405.7|94451.4|94401.4|94456.7|94406.7|94450|94400|32
1649445150000|2022-04-08 19:12:30|94451.5|94401.5|94456.5|94406.5|94456.5|94406.5|94450.7|94400.7|29
1649445160000|2022-04-08 19:12:40|94455.8|94405.8|94456.6|94406.6|94457.5|94407.5|94453.6|94403.6|26
1649445170000|2022-04-08 19:12:50|94456.7|94406.7|94458|94408|94459|94409|94455.8|94405.8|19
1649445180000|2022-04-08 19:13:00|94457.9|94407.9|94456.8|94406.8|94458.1|94408.1|94452.8|94402.8|32
1649445190000|2022-04-08 19:13:10|94454.8|94404.8|94448.2|94398.2|94456.6|94406.6|94445.2|94395.2|40
1649445200000|2022-04-08 19:13:20|94447.9|94397.9|94446.3|94396.3|94448.9|94398.9|94445.2|94395.2|43
1649445210000|2022-04-08 19:13:30|94446.4|94396.4|94445.4|94395.4|94447.2|94397.2|94443.8|94393.8|23
1649445220000|2022-04-08 19:13:40|94445.7|94395.7|94433.6|94383.6|94448.9|94398.9|94433|94383|64
1649445230000|2022-04-08 19:13:50|94432.9|94382.9|94429.9|94379.9|94432.9|94382.9|94428|94378|42
1649445240000|2022-04-08 19:14:00|94429.8|94379.8|94428.2|94378.2|94432.7|94382.7|94427|94377|44
1649445250000|2022-04-08 19:14:10|94427.7|94377.7|94429.6|94379.6|94430.8|94380.8|94427.3|94377.3|23
1649445260000|2022-04-08 19:14:20|94429.4|94379.4|94430.5|94380.5|94430.5|94380.5|94426.8|94376.8|19
1649445270000|2022-04-08 19:14:30|94430.6|94380.6|94428.9|94378.9|94431.8|94381.8|94426.7|94376.7|32
1649445280000|2022-04-08 19:14:40|94429.1|94379.1|94427.8|94377.8|94429.2|94379.2|94424.5|94374.5|32
1649445290000|2022-04-08 19:14:50|94427.7|94377.7|94418.7|94368.7|94428.4|94378.4|94418.7|94368.7|27
1649445300000|2022-04-08 19:15:00|94418.8|94368.8|94415.2|94365.2|94420.3|94370.3|94412.3|94362.3|45
1649445310000|2022-04-08 19:15:10|94415.7|94365.7|94412.7|94362.7|94416.3|94366.3|94412.7|94362.7|25
1649445320000|2022-04-08 19:15:20|94412.9|94362.9|94412.3|94362.3|94413.9|94363.9|94411.3|94361.3|26
1649445330000|2022-04-08 19:15:30|94412.1|94362.1|94410.4|94360.4|94412.3|94362.3|94410|94360|14
1649445340000|2022-04-08 19:15:40|94410.3|94360.3|94411.3|94361.3|94411.4|94361.4|94410.3|94360.3|14
1649445350000|2022-04-08 19:15:50|94411.4|94361.4|94409.5|94359.5|94421.2|94361.5|94409.2|94347.9|34
1649445360000|2022-04-08 19:16:00|94409.6|94359.6|94408.9|94358.9|94410.1|94360.1|94408.7|94358.7|23
1649445370000|2022-04-08 19:16:10|94409.3|94359.3|94415.4|94365.4|94425.8|94365.8|94408.6|94353.4|33
1649445380000|2022-04-08 19:16:20|94415.1|94365.1|94414.2|94364.2|94415.1|94365.1|94413.1|94363.1|35
1649445390000|2022-04-08 19:16:30|94411.5|94361.5|94410.6|94360.6|94414.4|94364.4|94407.3|94357.3|39
1649445400000|2022-04-08 19:16:40|94411.1|94361.1|94410.8|94360.8|94411.5|94361.5|94410|94360|22
1649445410000|2022-04-08 19:16:50|94411|94361|94408.1|94358.1|94412.2|94362.2|94408|94358|11
1649445420000|2022-04-08 19:17:00|94410.1|94360.1|94406.6|94356.6|94410.1|94360.1|94406|94356|26
1649445430000|2022-04-08 19:17:10|94406.9|94356.9|94408.5|94358.5|94408.7|94358.7|94406.9|94356.9|17
1649445440000|2022-04-08 19:17:20|94408.4|94358.4|94409.6|94359.6|94411.1|94361.1|94408.4|94358.4|21
1649445450000|2022-04-08 19:17:30|94409.4|94359.4|94402.9|94352.9|94411.1|94361.1|94402|94352|27
1649445460000|2022-04-08 19:17:40|94401.9|94351.9|94387.3|94337.3|94403|94353|94387.3|94337.3|59
1649445470000|2022-04-08 19:17:50|94387.4|94337.4|94393.2|94343.2|94400.1|94343.2|94386.9|94325.1|32
1649445480000|2022-04-08 19:18:00|94392.8|94342.8|94385.3|94335.3|94392.8|94342.8|94385.2|94335.2|39
1649445490000|2022-04-08 19:18:10|94385.4|94335.4|94390.9|94340.9|94400.2|94341.2|94383.9|94329|28
1649445500000|2022-04-08 19:18:20|94391|94341|94393.5|94343.5|94396.6|94346.6|94390.1|94340.1|45
1649445510000|2022-04-08 19:18:30|94393.4|94343.4|94388.3|94338.3|94393.4|94343.4|94388.2|94338.2|38
1649445520000|2022-04-08 19:18:40|94387.1|94337.1|94388.2|94338.2|94389.4|94339.4|94385.9|94335.9|35
1649445530000|2022-04-08 19:18:50|94388.4|94338.4|94389.2|94339.2|94392.7|94342.7|94388.4|94338.4|12
1649445540000|2022-04-08 19:19:00|94389.7|94339.7|94388.5|94338.5|94390.5|94340.5|94388.2|94338.2|29
1649445550000|2022-04-08 19:19:10|94388.2|94338.2|94387|94337|94390.5|94340.5|94384.2|94334.2|41
1649445560000|2022-04-08 19:19:20|94386.4|94336.4|94390.5|94340.5|94390.5|94340.5|94385.9|94335.9|23
1649445570000|2022-04-08 19:19:30|94386.6|94336.6|94382.7|94332.7|94386.6|94336.6|94382.2|94332.2|17
1649445580000|2022-04-08 19:19:40|94382.6|94332.6|94382.7|94332.7|94386.3|94336.3|94382.2|94332.2|36
1649445590000|2022-04-08 19:19:50|94382.6|94332.6|94382.2|94332.2|94382.6|94332.6|94382|94332|12
1649445600000|2022-04-08 19:20:00|94382.1|94332.1|94381.3|94331.3|94382.1|94332.1|94381.3|94331.3|13
1649445610000|2022-04-08 19:20:10|94381.5|94331.5|94385.8|94335.8|94386|94336|94381.4|94331.4|22
1649445620000|2022-04-08 19:20:20|94385.9|94335.9|94384.8|94334.8|94386.7|94336.7|94381.2|94331.2|23
1649445630000|2022-04-08 19:20:30|94384.6|94334.6|94384.4|94334.4|94384.7|94334.7|94384.3|94334.3|17
1649445640000|2022-04-08 19:20:40|94384.3|94334.3|94380.7|94330.7|94384.3|94334.3|94380.1|94330.1|23
1649445650000|2022-04-08 19:20:50|94380.6|94330.6|94384.4|94334.4|94384.4|94334.4|94380.6|94330.6|10
1649445660000|2022-04-08 19:21:00|94384.3|94334.3|94402.4|94327.7|94414.2|94342.8|94384.2|94321.9|40
1649445670000|2022-04-08 19:21:10|94397.4|94324.6|94388.3|94338.3|94397.4|94339.5|94383.3|94324.6|29
1649445680000|2022-04-08 19:21:20|94388.5|94338.5|94388.3|94338.3|94390.8|94340.8|94386.9|94336.9|29
1649445690000|2022-04-08 19:21:30|94388.5|94338.5|94393.8|94343.8|94394.6|94344.6|94388.1|94338.1|36
1649445700000|2022-04-08 19:21:40|94393.4|94343.4|94387.9|94337.9|94394.5|94344.5|94387.9|94337.9|42
1649445710000|2022-04-08 19:21:50|94387.6|94337.6|94389.8|94339.8|94389.8|94339.8|94386.7|94336.7|35
1649445720000|2022-04-08 19:22:00|94390.3|94340.3|94404.8|94334.8|94404.8|94347.1|94390.3|94334.8|48
1649445730000|2022-04-08 19:22:10|94394.8|94344.8|94396.7|94346.7|94408.2|94347.7|94394.7|94335.5|31
1649445740000|2022-04-08 19:22:20|94396.6|94346.6|94399.7|94349.7|94401.1|94351.1|94395.6|94345.6|33
1649445750000|2022-04-08 19:22:30|94411.3|94340.3|94401.8|94351.8|94411.3|94351.8|94396.4|94340.3|30
1649445760000|2022-04-08 19:22:40|94400.9|94350.9|94402.9|94352.9|94404.5|94354.5|94399|94349|48
1649445770000|2022-04-08 19:22:50|94402.5|94352.5|94395.6|94345.6|94408.5|94354.7|94395.6|94338.5|43
1649445780000|2022-04-08 19:23:00|94395.7|94345.7|94395.5|94345.5|94398|94348|94395.3|94345.3|41
1649445790000|2022-04-08 19:23:10|94397|94347|94393.4|94343.4|94397.1|94347.1|94392|94342|39
1649445800000|2022-04-08 19:23:20|94394|94344|94402.9|94331.4|94404.1|94344|94390.7|94329.5|28
1649445810000|2022-04-08 19:23:30|94392.9|94342.9|94393.5|94343.5|94403.2|94345.3|94389.5|94332.8|44
1649445820000|2022-04-08 19:23:40|94393.8|94343.8|94392.2|94342.2|94395.2|94345.2|94392.2|94342.2|39
1649445830000|2022-04-08 19:23:50|94396|94346|94395.6|94345.6|94399|94349|94393.2|94343.2|32
1649445840000|2022-04-08 19:24:00|94396.6|94346.6|94392.7|94342.7|94398.7|94348.7|94392.2|94342.2|43
1649445850000|2022-04-08 19:24:10|94393.3|94343.3|94393.5|94343.5|94394.6|94344.6|94392.9|94342.9|16
1649445860000|2022-04-08 19:24:20|94393.4|94343.4|94393.3|94343.3|94394.1|94344.1|94393.2|94343.2|14
1649445870000|2022-04-08 19:24:30|94393.6|94343.6|94393.1|94343.1|94394.1|94344.1|94392.7|94342.7|18
1649445880000|2022-04-08 19:24:40|94393|94343|94397.3|94347.3|94398.5|94348.5|94392.8|94342.8|36
1649445890000|2022-04-08 19:24:50|94397.5|94347.5|94399.1|94349.1|94401|94351|94397.5|94347.5|25
1649445900000|2022-04-08 19:25:00|94398.2|94348.2|94400.5|94350.5|94401.1|94351.1|94396.5|94346.5|26
1649445910000|2022-04-08 19:25:10|94400|94350|94399.7|94349.7|94400.3|94350.3|94399.1|94349.1|16
1649445920000|2022-04-08 19:25:20|94399.6|94349.6|94397.6|94347.6|94400.4|94350.4|94395.2|94345.2|29
1649445930000|2022-04-08 19:25:30|94397.5|94347.5|94394.4|94344.4|94407|94349.3|94394.4|94333.5|35
1649445940000|2022-04-08 19:25:40|94394.2|94344.2|94394.1|94344.1|94395.2|94345.2|94393.5|94343.5|18
1649445950000|2022-04-08 19:25:50|94394.3|94344.3|94396|94346|94397.5|94347.5|94394.2|94344.2|18
1649445960000|2022-04-08 19:26:00|94396.2|94346.2|94395.7|94345.7|94396.4|94346.4|94395|94345|22
1649445970000|2022-04-08 19:26:10|94396.7|94346.7|94398.2|94348.2|94398.2|94348.2|94396.6|94346.6|17
1649445980000|2022-04-08 19:26:20|94398.4|94348.4|94396.3|94346.3|94398.4|94348.4|94396.3|94346.3|34
1649445990000|2022-04-08 19:26:30|94397.3|94347.3|94393.5|94343.5|94397.6|94347.6|94392.2|94342.2|32
1649446000000|2022-04-08 19:26:40|94393.8|94343.8|94393.9|94343.9|94394.3|94344.3|94393.5|94343.5|19
1649446010000|2022-04-08 19:26:50|94394|94344|94392.6|94342.6|94398.5|94348.5|94391.8|94341.8|34
1649446020000|2022-04-08 19:27:00|94392.9|94342.9|94393.4|94343.4|94394.4|94344.4|94392.2|94342.2|33
1649446030000|2022-04-08 19:27:10|94392.8|94342.8|94388.3|94338.3|94393.2|94343.2|94388.3|94338.3|42
1649446040000|2022-04-08 19:27:20|94389.5|94339.5|94391|94341|94391.6|94341.6|94388.6|94338.6|43
1649446050000|2022-04-08 19:27:30|94391.5|94341.5|94394|94344|94394.7|94344.7|94391.5|94341.5|40
1649446060000|2022-04-08 19:27:40|94394.1|94344.1|94394.6|94344.6|94395.5|94345.5|94393|94343|25
1649446070000|2022-04-08 19:27:50|94394.3|94344.3|94394.1|94344.1|94394.9|94344.9|94393.8|94343.8|29
1649446080000|2022-04-08 19:28:00|94394.3|94344.3|94393|94343|94394.3|94344.3|94391.5|94341.5|37
1649446090000|2022-04-08 19:28:10|94392.7|94342.7|94392|94342|94393|94343|94391.9|94341.9|18
1649446100000|2022-04-08 19:28:20|94392.2|94342.2|94391.9|94341.9|94393.5|94343.5|94391|94341|33
1649446110000|2022-04-08 19:28:30|94391.8|94341.8|94390.7|94340.7|94392.3|94342.3|94388|94338|38
1649446120000|2022-04-08 19:28:40|94390.9|94340.9|94390.2|94340.2|94390.9|94340.9|94389|94339|25
1649446130000|2022-04-08 19:28:50|94390|94340|94389.7|94339.7|94391.2|94341.2|94388.8|94338.8|25
1649446140000|2022-04-08 19:29:00|94389.6|94339.6|94391|94341|94392.1|94342.1|94389.6|94339.6|26
1649446150000|2022-04-08 19:29:10|94390.8|94340.8|94390.9|94340.9|94392.2|94342.2|94390.4|94340.4|27
1649446160000|2022-04-08 19:29:20|94390.8|94340.8|94390.1|94340.1|94391.1|94341.1|94388.7|94338.7|22
1649446170000|2022-04-08 19:29:30|94390.2|94340.2|94388.8|94338.8|94390.6|94340.6|94388.8|94338.8|39
1649446180000|2022-04-08 19:29:40|94389.1|94339.1|94387.7|94337.7|94389.2|94339.2|94385.5|94335.5|32
1649446190000|2022-04-08 19:29:50|94387.3|94337.3|94386.9|94336.9|94388.3|94338.3|94385.9|94335.9|26
1649446200000|2022-04-08 19:30:00|94386.7|94336.7|94384.6|94334.6|94399.1|94338.4|94380|94320|42
1649446210000|2022-04-08 19:30:10|94384.7|94334.7|94382.5|94332.5|94384.7|94334.7|94381.2|94331.2|42
1649446220000|2022-04-08 19:30:20|94381.9|94331.9|94381.8|94331.8|94382.9|94332.9|94379.3|94329.3|33
1649446230000|2022-04-08 19:30:30|94382|94332|94386.6|94336.6|94387.6|94337.6|94381.9|94331.9|33
1649446240000|2022-04-08 19:30:40|94386.4|94336.4|94379.1|94329.1|94392.2|94337.1|94375.6|94321.1|45
1649446250000|2022-04-08 19:30:50|94390.5|94320.4|94364.8|94289.1|94391.3|94332.1|94352.6|94285.3|42
1649446260000|2022-04-08 19:31:00|94371.6|94281.8|94348.1|94250.8|94371.6|94306.4|94330.2|94242.6|59
1649446270000|2022-04-08 19:31:10|94356.3|94277.9|94387.8|94276.3|94404.4|94298|94356.3|94272|72
1649446280000|2022-04-08 19:31:20|94386.8|94277.4|94386.6|94278.8|94406.2|94298.8|94383.1|94273.4|60
1649446290000|2022-04-08 19:31:30|94385.3|94279.4|94412.1|94296.1|94431.9|94326.9|94385.3|94279.4|80
1649446300000|2022-04-08 19:31:40|94410.6|94294.6|94401.6|94311.1|94415.9|94312.9|94400.4|94294.6|59
1649446310000|2022-04-08 19:31:50|94402.6|94308.5|94395.2|94310|94402.6|94313.8|94395|94304.4|45
1649446320000|2022-04-08 19:32:00|94395.6|94307.5|94413.7|94328|94425|94333.6|94394.5|94307.5|71
1649446330000|2022-04-08 19:32:10|94415.3|94330.3|94415.6|94322.6|94420.1|94330.3|94414.9|94319.9|48
1649446340000|2022-04-08 19:32:20|94416.8|94322.7|94415|94329.1|94418|94333.1|94413.5|94320.9|37
1649446350000|2022-04-08 19:32:30|94417.6|94323.6|94414.9|94338|94420.2|94338|94414.9|94323.4|45
1649446360000|2022-04-08 19:32:40|94414.5|94337.5|94418.1|94336.9|94420.2|94352.9|94402.9|94333.9|51
1649446370000|2022-04-08 19:32:50|94419.4|94335.4|94417.2|94341.1|94420|94341.6|94416.6|94334.8|28
1649446380000|2022-04-08 19:33:00|94417.6|94341.3|94420.4|94348.9|94422|94349.1|94416.8|94339.7|26
1649446390000|2022-04-08 19:33:10|94420.9|94342.4|94422.8|94340.1|94424.9|94345.6|94418.8|94339.8|41
1649446400000|2022-04-08 19:33:20|94424.5|94338.1|94421.9|94341.3|94424.7|94345.4|94417.1|94337.2|29
1649446410000|2022-04-08 19:33:30|94423.9|94338.6|94422.6|94344.1|94426|94344.2|94419|94338.4|25
1649446420000|2022-04-08 19:33:40|94422.5|94344.2|94412.7|94340.5|94428.8|94352.4|94401.6|94334|45
1649446430000|2022-04-08 19:33:50|94415.6|94340.4|94413.9|94336.5|94420.2|94340.9|94410.4|94330.9|33
1649446440000|2022-04-08 19:34:00|94414.4|94335.9|94423|94338.2|94424|94356.7|94405.7|94332.9|42
1649446450000|2022-04-08 19:34:10|94423.3|94338.6|94420.5|94342.4|94429.8|94345.4|94416.5|94330.2|27
1649446460000|2022-04-08 19:34:20|94417.9|94342.5|94419.7|94344.8|94424.5|94346.4|94417.9|94339.5|32
1649446470000|2022-04-08 19:34:30|94420.6|94343.2|94434.2|94336.6|94434.2|94343.2|94420.6|94335.1|27
1649446480000|2022-04-08 19:34:40|94426.9|94336.5|94427.8|94349.8|94433.9|94364.7|94407.3|94333.7|34
1649446490000|2022-04-08 19:34:50|94430.5|94346.7|94435|94360.5|94449|94378.1|94422.4|94345.3|50
1649446500000|2022-04-08 19:35:00|94434.8|94360.3|94414.7|94364.7|94445.8|94369.3|94413.8|94346.5|33
1649446510000|2022-04-08 19:35:10|94414.4|94364.4|94433.6|94346.8|94435.4|94371.7|94414.2|94346.8|38
1649446520000|2022-04-08 19:35:20|94426.5|94355.9|94434.9|94350.6|94435.6|94355.9|94425.9|94350.2|28
1649446530000|2022-04-08 19:35:30|94432.1|94352.8|94420.9|94370.9|94432.3|94373.2|94419.4|94352.8|27
1649446540000|2022-04-08 19:35:40|94421|94371|94442|94359.7|94443.5|94371.1|94420.7|94356.5|18
1649446550000|2022-04-08 19:35:50|94441.9|94358.6|94427.2|94377.2|94442.8|94377.2|94425.9|94358|20
1649446560000|2022-04-08 19:36:00|94426.8|94376.8|94427.9|94377.9|94440|94379|94426.3|94366.6|33
1649446570000|2022-04-08 19:36:10|94427.8|94377.8|94429.5|94379.5|94448.7|94381.4|94424.3|94359.2|30
1649446580000|2022-04-08 19:36:20|94428.2|94378.2|94431|94381|94438.2|94381|94426.7|94367.7|22
1649446590000|2022-04-08 19:36:30|94430.1|94380.1|94428.7|94378.7|94441.7|94380.1|94427.1|94364.5|14
1649446600000|2022-04-08 19:36:40|94428.4|94378.4|94421.4|94371.4|94441.7|94379.7|94421.4|94368.6|36
1649446610000|2022-04-08 19:36:50|94422.4|94372.4|94439.6|94359.4|94442.6|94375.1|94422.4|94347.6|31
1649446620000|2022-04-08 19:37:00|94426.2|94376.2|94421.8|94371.8|94436.9|94376.2|94421.4|94359.7|35
1649446630000|2022-04-08 19:37:10|94421.5|94371.5|94419.6|94369.6|94432.2|94371.5|94419.6|94358.6|26
1649446640000|2022-04-08 19:37:20|94421|94371|94430.3|94358.9|94432.9|94371.2|94416|94357|33
1649446650000|2022-04-08 19:37:30|94431.7|94357.2|94419.8|94369.8|94435.6|94369.8|94419.8|94352.3|16
1649446660000|2022-04-08 19:37:40|94418.9|94368.9|94435.3|94357.5|94437.1|94372.6|94417.4|94353.2|25
1649446670000|2022-04-08 19:37:50|94436.1|94358.7|94423|94373|94437.1|94377.3|94421.2|94358.7|29
1649446680000|2022-04-08 19:38:00|94422.8|94372.8|94430.9|94359.4|94433.4|94375.6|94421.1|94358.6|32
1649446690000|2022-04-08 19:38:10|94430.3|94359.6|94437.9|94365.2|94439.3|94377.7|94419.4|94358.4|27
1649446700000|2022-04-08 19:38:20|94440.2|94364|94424.7|94374.7|94444.1|94378.4|94424.7|94363.1|32
1649446710000|2022-04-08 19:38:30|94425.4|94375.4|94420.8|94370.8|94437.2|94376.7|94420.1|94360.8|21
1649446720000|2022-04-08 19:38:40|94420.7|94370.7|94417.3|94367.3|94422.7|94372.7|94416.4|94366.4|17
1649446730000|2022-04-08 19:38:50|94417.6|94367.6|94422.9|94372.9|94437.6|94374.6|94417.6|94362.3|28
1649446740000|2022-04-08 19:39:00|94422.8|94372.8|94426.9|94376.9|94438.4|94378.5|94421.6|94357.7|26
1649446750000|2022-04-08 19:39:10|94428.5|94378.5|94425.5|94375.5|94440.5|94378.5|94423.6|94357.2|29
1649446760000|2022-04-08 19:39:20|94425.4|94375.4|94425.4|94375.4|94440.9|94376.2|94425.4|94367.5|20
1649446770000|2022-04-08 19:39:30|94425.7|94375.7|94425|94375|94426|94376|94425|94375|13
1649446780000|2022-04-08 19:39:40|94424.9|94374.9|94426.8|94376.8|94430.8|94380.8|94424.9|94374.9|17
1649446790000|2022-04-08 19:39:50|94426.9|94376.9|94424.2|94374.2|94431.1|94381.1|94424.2|94374.2|19
1649446800000|2022-04-08 19:40:00|94424.7|94374.7|94503.5|94401.5|94503.5|94409.9|94424.7|94360.1|47
1649446810000|2022-04-08 19:40:10|94501.4|94408|94498.6|94411.3|94514.7|94433.1|94480.2|94402.6|60
1649446820000|2022-04-08 19:40:20|94495.4|94414.1|94491.1|94418.7|94496|94431.8|94480.2|94414.1|32
1649446830000|2022-04-08 19:40:30|94490.7|94418.5|94493.8|94420.3|94502|94430.3|94476.2|94411.9|41
1649446840000|2022-04-08 19:40:40|94495.5|94419.6|94480|94409.7|94498.6|94421.7|94467.8|94386.9|45
1649446850000|2022-04-08 19:40:50|94480.4|94410.3|94470.1|94397.1|94480.4|94415.9|94457.8|94391.4|47
1649446860000|2022-04-08 19:41:00|94458.5|94408.5|94458.3|94408.3|94475.2|94415.6|94457.7|94392.8|40
1649446870000|2022-04-08 19:41:10|94469.2|94396.1|94460.3|94410.3|94469.2|94412.6|94457.1|94396.1|25
1649446880000|2022-04-08 19:41:20|94460.4|94410.4|94461.3|94411.3|94466.3|94411.5|94455.1|94393.8|29
1649446890000|2022-04-08 19:41:30|94455.8|94405.8|94461.9|94411.9|94462.2|94412.2|94455.8|94405.8|26
1649446900000|2022-04-08 19:41:40|94462.2|94412.2|94462.3|94412.3|94462.3|94412.3|94459.9|94409.9|21
1649446910000|2022-04-08 19:41:50|94462.6|94412.6|94463.7|94413.7|94465.1|94415.1|94461.1|94411.1|14
1649446920000|2022-04-08 19:42:00|94457.4|94407.4|94465.7|94415.7|94468|94418|94457.4|94407.4|21
1649446930000|2022-04-08 19:42:10|94458|94408|94463.7|94413.7|94475.6|94413.9|94458|94386.6|34
1649446940000|2022-04-08 19:42:20|94464.1|94414.1|94462.4|94412.4|94472.9|94415|94461.4|94399.6|22
1649446950000|2022-04-08 19:42:30|94462.5|94412.5|94460.9|94410.9|94469.4|94414.4|94455.4|94391.9|38
1649446960000|2022-04-08 19:42:40|94460.1|94410.1|94457.7|94407.7|94466.6|94412.2|94455.2|94394.4|30
1649446970000|2022-04-08 19:42:50|94460.9|94410.9|94460.9|94410.9|94463.7|94422.1|94446.8|94408|27
1649446980000|2022-04-08 19:43:00|94461.5|94411.5|94460.6|94410.6|94462|94422.9|94447|94409.4|18
1649446990000|2022-04-08 19:43:10|94459.5|94409.5|94458.5|94408.5|94459.5|94409.5|94458.4|94408.4|11
1649447000000|2022-04-08 19:43:20|94458.2|94408.2|94459.6|94409.6|94460.3|94410.3|94457|94407|10
1649447010000|2022-04-08 19:43:30|94459.8|94409.8|94459.9|94409.9|94460.9|94410.9|94459.2|94409.2|8
1649447020000|2022-04-08 19:43:40|94459.6|94409.6|94460.7|94410.7|94461.5|94411.5|94459.6|94409.6|13
1649447030000|2022-04-08 19:43:50|94459.8|94409.8|94461.5|94411.5|94471.7|94421.7|94459|94409|24
1649447040000|2022-04-08 19:44:00|94462|94412|94458.4|94408.4|94468.9|94418.9|94458.4|94408.4|14
1649447050000|2022-04-08 19:44:10|94468.6|94398.4|94475.8|94396.1|94479.8|94416.7|94459.8|94394.5|22
1649447060000|2022-04-08 19:44:20|94473.8|94398.6|94464.7|94414.7|94476.6|94418|94459.8|94394.1|23
1649447070000|2022-04-08 19:44:30|94465.8|94415.8|94465.7|94415.7|94474.6|94416.8|94458.5|94394.4|22
1649447080000|2022-04-08 19:44:40|94464.7|94414.7|94465|94415|94467.3|94417.3|94464.7|94414.7|9
1649447090000|2022-04-08 19:44:50|94469.5|94398.2|94454.3|94404.3|94469.5|94413.8|94452.7|94398.2|23
1649447100000|2022-04-08 19:45:00|94454.8|94404.8|94456.9|94406.9|94461.2|94411.2|94454.4|94404.4|27
1649447110000|2022-04-08 19:45:10|94458.3|94408.3|94451.6|94401.6|94464.6|94408.9|94451.6|94389.4|27
1649447120000|2022-04-08 19:45:20|94451.5|94401.5|94450|94400|94461.3|94401.5|94449.3|94390.6|10
1649447130000|2022-04-08 19:45:30|94450.3|94400.3|94459.1|94409.1|94462.7|94409.1|94448.8|94386|17
1649447140000|2022-04-08 19:45:40|94458|94408|94454.4|94404.4|94466.6|94409.4|94450.7|94389.4|26
1649447150000|2022-04-08 19:45:50|94454.3|94404.3|94460.4|94410.4|94465.6|94410.4|94453.7|94391.4|15
1649447160000|2022-04-08 19:46:00|94461.8|94411.8|94452.5|94402.5|94465.9|94411.8|94452.5|94390.1|16
1649447170000|2022-04-08 19:46:10|94463|94391.8|94474.9|94375.9|94474.9|94402.6|94452.6|94375.9|14
1649447180000|2022-04-08 19:46:20|94471.4|94380.6|94451.4|94401.4|94474.5|94401.4|94451|94376.7|16
1649447190000|2022-04-08 19:46:30|94451.5|94401.5|94452.2|94402.2|94464.8|94402.7|94451.3|94386.1|17
1649447200000|2022-04-08 19:46:40|94452|94402|94464.9|94390.8|94465.9|94403.8|94452|94389.1|16
1649447210000|2022-04-08 19:46:50|94464.3|94391.4|94468.6|94386|94469.2|94391.4|94463.2|94385.3|13
1649447220000|2022-04-08 19:47:00|94468.9|94385.7|94462.5|94389.4|94469.9|94401.4|94451.2|94384.9|13
1649447230000|2022-04-08 19:47:10|94462.4|94390.8|94456.9|94406.9|94465.5|94406.9|94450.8|94386.8|16
1649447240000|2022-04-08 19:47:20|94477.2|94381.7|94471|94387.6|94478.1|94395.9|94466.2|94381.2|17
1649447250000|2022-04-08 19:47:30|94471.2|94387.8|94454.7|94404.7|94472.8|94405.4|94454.7|94386.3|8
1649447260000|2022-04-08 19:47:40|94454.5|94404.5|94464.7|94394|94469.1|94405|94454.3|94389.1|18
1649447270000|2022-04-08 19:47:50|94467.9|94390.4|94455.2|94405.2|94469.1|94405.4|94454.6|94389.5|10
1649447280000|2022-04-08 19:48:00|94455.1|94405.1|94478.7|94376.4|94478.7|94405.2|94452.6|94376.4|17
1649447290000|2022-04-08 19:48:10|94471.3|94386.9|94449.5|94399.5|94479.6|94404.7|94449.5|94376.3|34
1649447300000|2022-04-08 19:48:20|94449.1|94399.1|94451.5|94401.5|94465.6|94402.2|94449.1|94383.6|26
1649447310000|2022-04-08 19:48:30|94451|94401|94450.1|94400.1|94451.9|94401.9|94448.6|94398.6|25
1649447320000|2022-04-08 19:48:40|94450.4|94400.4|94449.8|94399.8|94451|94401|94449.1|94399.1|22
1649447330000|2022-04-08 19:48:50|94449.7|94399.7|94445.2|94395.2|94449.7|94399.7|94445.2|94395.2|12
1649447340000|2022-04-08 19:49:00|94445.9|94395.9|94450|94400|94456|94404.9|94443.4|94386|41
1649447350000|2022-04-08 19:49:10|94449.7|94399.7|94451.7|94401.7|94454|94404|94449.5|94399.5|30
1649447360000|2022-04-08 19:49:20|94450.8|94400.8|94448.5|94398.5|94450.9|94400.9|94448|94398|18
1649447370000|2022-04-08 19:49:30|94449|94399|94448.4|94398.4|94449.2|94399.2|94448.1|94398.1|6
1649447380000|2022-04-08 19:49:40|94457.7|94385|94450.7|94400.7|94463.5|94402.5|94446.9|94382.5|17
1649447390000|2022-04-08 19:49:50|94454|94404|94455.1|94405.1|94458.8|94407.1|94446.6|94387.2|31
1649447400000|2022-04-08 19:50:00|94460.2|94410.2|94453.7|94403.7|94463.1|94410.2|94449.8|94384.5|39
1649447410000|2022-04-08 19:50:10|94454.1|94404.1|94468|94390.8|94469.9|94416.2|94453.5|94389.4|43
1649447420000|2022-04-08 19:50:20|94467|94392.6|94452.5|94402.5|94468.2|94404.8|94452.2|94385.7|33
1649447430000|2022-04-08 19:50:30|94463.3|94390.9|94450.7|94400.7|94466.5|94402.1|94450.7|94387.5|35
1649447440000|2022-04-08 19:50:40|94450.6|94400.6|94463|94390.3|94465.4|94400.6|94450.3|94386.1|31
1649447450000|2022-04-08 19:50:50|94462.6|94401.8|94448.1|94398.1|94462.8|94401.8|94447.4|94384|22
1649447460000|2022-04-08 19:51:00|94448.3|94398.3|94449.8|94399.8|94464.2|94399.9|94447.6|94382|26
1649447470000|2022-04-08 19:51:10|94460.8|94390.4|94449.7|94399.7|94461.5|94401.2|94449.7|94389.7|12
1649447480000|2022-04-08 19:51:20|94450.2|94400.2|94463.3|94384.3|94465.6|94400.2|94450.2|94382|7
1649447490000|2022-04-08 19:51:30|94464.4|94384.2|94463|94389.5|94464.7|94401.2|94449.7|94383.1|18
1649447500000|2022-04-08 19:51:40|94452.1|94390.3|94460.9|94390.3|94469.8|94402.1|94450.5|94382.5|18
1649447510000|2022-04-08 19:51:50|94463.6|94387.6|94476.1|94388.2|94486|94406.3|94453.8|94370|31
1649447520000|2022-04-08 19:52:00|94456|94406|94467.1|94392.1|94477.4|94406|94456|94384.8|23
1649447530000|2022-04-08 19:52:10|94454.2|94404.2|94466.9|94390.9|94469.1|94404.2|94454.2|94388.4|13
1649447540000|2022-04-08 19:52:20|94467.6|94390.4|94463.5|94391.5|94469.6|94403.2|94452.7|94387.6|15
1649447550000|2022-04-08 19:52:30|94452.6|94402.6|94467.7|94389.4|94474.1|94403.8|94452.6|94381.1|25
1649447560000|2022-04-08 19:52:40|94468.1|94389.2|94447.5|94397.5|94469.7|94402.8|94447.5|94379.6|40
1649447570000|2022-04-08 19:52:50|94447.4|94397.4|94454.9|94377|94465.5|94397.7|94441.1|94370.1|37
1649447580000|2022-04-08 19:53:00|94457.9|94374.1|94458.6|94378.1|94460.2|94393.8|94441|94372.3|35
1649447590000|2022-04-08 19:53:10|94458.3|94378.8|94450.9|94379.4|94461|94393.4|94440.2|94375.8|23
1649447600000|2022-04-08 19:53:20|94450.4|94379.5|94439|94389|94454.6|94389.3|94438.9|94374.8|27
1649447610000|2022-04-08 19:53:30|94448.9|94378.6|94440.8|94390.8|94454.6|94390.8|94439.3|94375.6|21
1649447620000|2022-04-08 19:53:40|94441.2|94391.2|94470.2|94354.2|94474.7|94394.1|94440.6|94354|26
1649447630000|2022-04-08 19:53:50|94439.3|94389.3|94450.9|94379.4|94458.1|94391.3|94439.3|94371.9|25
1649447640000|2022-04-08 19:54:00|94451.9|94378|94455|94382|94455.4|94392.1|94439.3|94377.6|36
1649447650000|2022-04-08 19:54:10|94454.9|94381.6|94455.2|94378.9|94460.5|94382.5|94451.8|94374.9|30
1649447660000|2022-04-08 19:54:20|94455.5|94379|94451.9|94401.9|94475.6|94401.9|94448.1|94377.6|27
1649447670000|2022-04-08 19:54:30|94461.4|94391.4|94464.4|94390.9|94470.7|94402.7|94452.7|94385|15
1649447680000|2022-04-08 19:54:40|94466.6|94388|94452.2|94402.2|94466.6|94402.5|94452.2|94387.7|14
1649447690000|2022-04-08 19:54:50|94452|94402|94451.7|94401.7|94470.5|94402|94451.4|94382.2|15
1649447700000|2022-04-08 19:55:00|94465.1|94387.1|94447.6|94397.6|94471|94402.1|94446.2|94384.1|31
1649447710000|2022-04-08 19:55:10|94447.4|94397.4|94448.9|94398.9|94460.8|94399.7|94447.4|94387.4|25
1649447720000|2022-04-08 19:55:20|94448.8|94398.8|94460.7|94389.8|94461.5|94400.5|94447.7|94388.4|23
1649447730000|2022-04-08 19:55:30|94462.6|94388|94467.8|94387.8|94475.5|94401.2|94449.9|94375|33
1649447740000|2022-04-08 19:55:40|94452.1|94402.1|94446.5|94396.5|94458|94403.9|94440.9|94374.5|34
1649447750000|2022-04-08 19:55:50|94446.6|94396.6|94444.8|94394.8|94459.7|94398.5|94444.8|94385.3|24
1649447760000|2022-04-08 19:56:00|94444.5|94394.5|94445.3|94395.3|94447.3|94397.3|94444.5|94394.5|24
1649447770000|2022-04-08 19:56:10|94445.5|94395.5|94444.4|94394.4|94455.5|94395.5|94444.2|94384|15
1649447780000|2022-04-08 19:56:20|94444.7|94394.7|94444.7|94394.7|94445.6|94395.6|94443.8|94393.8|16
1649447790000|2022-04-08 19:56:30|94444.5|94394.5|94443.1|94393.1|94444.7|94394.7|94442.9|94392.9|18
1649447800000|2022-04-08 19:56:40|94443.7|94393.7|94445|94395|94445.4|94395.4|94443.4|94393.4|19
1649447810000|2022-04-08 19:56:50|94445.2|94395.2|94445.4|94395.4|94445.4|94407.5|94432.2|94394.3|11
1649447820000|2022-04-08 19:57:00|94445.3|94395.3|94445|94395|94449.4|94409.5|94434.5|94395|28
1649447830000|2022-04-08 19:57:10|94445.1|94395.1|94445.8|94395.8|94458.1|94396.2|94442.5|94379.8|37
1649447840000|2022-04-08 19:57:20|94456.1|94385.6|94447.8|94397.8|94458|94398|94447|94385.6|28
1649447850000|2022-04-08 19:57:30|94448.8|94398.8|94449.1|94399.1|94457.5|94399.1|94447.1|94387.5|16
1649447860000|2022-04-08 19:57:40|94448.7|94398.7|94447.2|94397.2|94448.7|94398.7|94446.8|94396.8|15
1649447870000|2022-04-08 19:57:50|94447|94397|94447|94397|94447.8|94397.8|94446.5|94396.5|14
1649447880000|2022-04-08 19:58:00|94446.9|94396.9|94445.2|94395.2|94458.1|94397.8|94443.9|94383.8|34
1649447890000|2022-04-08 19:58:10|94445.1|94395.1|94448.3|94398.3|94455.7|94398.3|94444.5|94384.7|25
1649447900000|2022-04-08 19:58:20|94448.5|94398.5|94468.3|94396.7|94468.3|94406.7|94448.2|94389.4|42
1649447910000|2022-04-08 19:58:30|94456.6|94406.6|94460|94410|94471.7|94411.7|94456.2|94396.9|55
1649447920000|2022-04-08 19:58:40|94460.3|94410.3|94467.8|94417.8|94478.8|94418.1|94459.4|94400.1|44
1649447930000|2022-04-08 19:58:50|94468.1|94418.1|94494.7|94418.7|94495.4|94430.7|94465.7|94408.9|56
1649447940000|2022-04-08 19:59:00|94492.3|94418.6|94483.5|94411.8|94495.4|94433.4|94474.8|94403.8|56
1649447950000|2022-04-08 19:59:10|94484.3|94413|94490.3|94412|94490.3|94425.5|94475.3|94406.2|37
1649447960000|2022-04-08 19:59:20|94490.1|94411.8|94489.7|94412.3|94490.5|94427.6|94477|94410.7|39
1649447970000|2022-04-08 19:59:30|94488.8|94412.6|94473.6|94423.6|94488.8|94427.7|94473.6|94411.4|32
1649447980000|2022-04-08 19:59:40|94472.9|94422.9|94468|94418|94482.9|94426.8|94468|94402.6|59
1649447990000|2022-04-08 19:59:50|94468.3|94418.3|94453|94403|94479.5|94418.3|94452.2|94394.5|65
1649448000000|2022-04-08 20:00:00|94454.7|94404.7|94475.6|94386.2|94475.6|94404.7|94454.7|94379.7|49
1649448010000|2022-04-08 20:00:10|94476.6|94394.8|94484.3|94397.7|94484.5|94402.4|94472.2|94385.7|70
1649448020000|2022-04-08 20:00:20|94485.4|94397.6|94490.1|94404.1|94497|94412.1|94482.7|94395.8|38
1649448030000|2022-04-08 20:00:30|94493.4|94400|94489.5|94403.7|94494.9|94412.1|94486.9|94395.5|39
1649448040000|2022-04-08 20:00:40|94487.3|94407.4|94488.7|94406.8|94490.6|94409.6|94486.2|94403.2|54
1649448050000|2022-04-08 20:00:50|94489|94405|94487.2|94406.4|94489|94407.4|94484.9|94403.8|30
1649448060000|2022-04-08 20:01:00|94487.4|94406.1|94484.2|94406.6|94487.4|94423.5|94473.5|94396.1|60
1649448070000|2022-04-08 20:01:10|94483|94408.6|94476.3|94426.3|94488.2|94427.4|94471.1|94404.4|71
1649448080000|2022-04-08 20:01:20|94476.7|94426.7|94487.3|94414.2|94489.9|94428.6|94473.3|94412.7|76
1649448090000|2022-04-08 20:01:30|94476.6|94426.6|94487.7|94417.6|94492.9|94430|94473.6|94415.1|75
1649448100000|2022-04-08 20:01:40|94488.6|94417.9|94493|94412.4|94493.9|94430.9|94472.6|94409.2|69
1649448110000|2022-04-08 20:01:50|94487.1|94416.7|94484.6|94409.1|94495|94430.2|94471.5|94403.2|44
1649448120000|2022-04-08 20:02:00|94485.5|94405.6|94482.4|94410.6|94485.7|94422.6|94471.1|94405.3|33
1649448130000|2022-04-08 20:02:10|94484.6|94407.3|94486.6|94406.9|94486.6|94414.4|94483.6|94406.9|32
1649448140000|2022-04-08 20:02:20|94486.5|94406.3|94468.7|94418.7|94486.5|94425.5|94468|94405.8|29
1649448150000|2022-04-08 20:02:30|94472|94422|94472.9|94422.9|94474.5|94424.5|94467.4|94417.4|43
1649448160000|2022-04-08 20:02:40|94473.1|94423.1|94471.5|94421.5|94473.1|94423.1|94471.5|94421.5|7
1649448170000|2022-04-08 20:02:50|94472.1|94422.1|94471.5|94421.5|94483.1|94422.6|94470.4|94410.5|15
1649448180000|2022-04-08 20:03:00|94472|94422|94471.2|94421.2|94473.8|94423.8|94469.8|94419.8|23
1649448190000|2022-04-08 20:03:10|94470.5|94420.5|94475.6|94425.6|94475.6|94425.6|94468.1|94418.1|34
1649448200000|2022-04-08 20:03:20|94475.1|94425.1|94477.7|94405.4|94478.9|94425.2|94470.7|94399|26
1649448210000|2022-04-08 20:03:30|94481.7|94407|94483.1|94405.2|94489.7|94420.9|94470.9|94397.1|29
1649448220000|2022-04-08 20:03:40|94482.5|94405.4|94483.1|94404.9|94484.3|94410|94481.2|94403.5|23
1649448230000|2022-04-08 20:03:50|94483.6|94404.7|94480.3|94405.5|94484.5|94408.2|94480.3|94404.6|16
1649448240000|2022-04-08 20:04:00|94469.5|94419.5|94470.6|94420.6|94474.7|94424.7|94468.9|94418.9|24
1649448250000|2022-04-08 20:04:10|94470.4|94420.4|94470.5|94420.5|94471.5|94421.5|94468.7|94418.7|16
1649448260000|2022-04-08 20:04:20|94470.6|94420.6|94473.3|94423.3|94473.9|94423.9|94469.7|94419.7|19
1649448270000|2022-04-08 20:04:30|94474.3|94424.3|94473.8|94423.8|94476.2|94426.2|94465.7|94415.7|31
1649448280000|2022-04-08 20:04:40|94474.1|94424.1|94475.9|94425.9|94476.9|94426.9|94467.8|94417.8|29
1649448290000|2022-04-08 20:04:50|94476.2|94426.2|94472.6|94422.6|94476.2|94426.2|94470.2|94420.2|18
1649448300000|2022-04-08 20:05:00|94473.1|94423.1|94491.9|94417.2|94491.9|94429.2|94473.1|94414.3|38
1649448310000|2022-04-08 20:05:10|94492|94413.1|94479.1|94429.1|94492|94431.1|94475|94413.1|31
1649448320000|2022-04-08 20:05:20|94477.7|94427.7|94479.1|94429.1|94490.2|94429.8|94475.3|94411.9|30
1649448330000|2022-04-08 20:05:30|94487.7|94408.7|94484.7|94403.9|94489.9|94428.7|94477.2|94403.9|22
1649448340000|2022-04-08 20:05:40|94485.2|94404|94483.3|94405.2|94491|94429.5|94479.5|94401|24
1649448350000|2022-04-08 20:05:50|94484.5|94405.1|94486.3|94436.3|94494.2|94436.3|94477.9|94403.3|28
1649448360000|2022-04-08 20:06:00|94485.4|94435.4|94494.4|94424.3|94494.5|94435.9|94478.8|94411.3|37
1649448370000|2022-04-08 20:06:10|94483.4|94433.4|94496.2|94421.9|94500.3|94438.1|94482.4|94419.5|29
1649448380000|2022-04-08 20:06:20|94496.5|94420.9|94493.3|94419.3|94501.1|94433.4|94480.9|94415.8|42
1649448390000|2022-04-08 20:06:30|94493.8|94419.5|94495.5|94418.9|94497|94432.9|94481.3|94413.6|28
1649448400000|2022-04-08 20:06:40|94496.3|94418.2|94494.6|94417.9|94498.1|94438.6|94488.6|94414.9|30
1649448410000|2022-04-08 20:06:50|94494.9|94418.1|94496.8|94418.7|94497.5|94423|94492.9|94415.1|28
1649448420000|2022-04-08 20:07:00|94498.1|94417.4|94502.8|94406.8|94502.8|94440.2|94484.7|94406.8|35
1649448430000|2022-04-08 20:07:10|94501.8|94408.2|94495.1|94425.1|94502.5|94425.1|94491|94406.2|13
1649448440000|2022-04-08 20:07:20|94489.9|94439.9|94496.6|94423.8|94499.7|94439.9|94489.8|94416.2|15
1649448450000|2022-04-08 20:07:30|94496.5|94423.9|94498.4|94410.6|94500.2|94439.1|94489.1|94410.6|19
1649448460000|2022-04-08 20:07:40|94498.5|94412.2|94509.1|94409.9|94509.4|94445.8|94486.3|94409.9|41
1649448470000|2022-04-08 20:07:50|94508.4|94408.3|94500.1|94423.3|94510.6|94438|94488|94408.2|19
1649448480000|2022-04-08 20:08:00|94500|94423.2|94503.8|94421.3|94504.3|94445.4|94493.3|94421.3|20
1649448490000|2022-04-08 20:08:10|94506|94419.9|94493.7|94443.7|94506.9|94443.7|94493.7|94419.4|19
1649448500000|2022-04-08 20:08:20|94503.3|94433.2|94502.7|94432.7|94506.1|94443.3|94492.1|94426.7|26
1649448510000|2022-04-08 20:08:30|94499.7|94425.3|94489.4|94439.4|94499.7|94444|94487.6|94423.3|22
1649448520000|2022-04-08 20:08:40|94489.3|94439.3|94497.5|94419.4|94500.8|94439.6|94489.3|94417.3|22
1649448530000|2022-04-08 20:08:50|94497.2|94421.2|94497.3|94421.6|94501.1|94424.6|94496.2|94416.4|18
1649448540000|2022-04-08 20:09:00|94485.5|94435.5|94481.2|94431.2|94485.5|94435.5|94481.2|94431.2|12
1649448550000|2022-04-08 20:09:10|94481|94431|94502.7|94428.6|94502.7|94442.6|94481|94428.1|28
1649448560000|2022-04-08 20:09:20|94504.7|94427.6|94491.2|94441.2|94504.7|94441.2|94491.2|94418.7|32
1649448570000|2022-04-08 20:09:30|94491.3|94441.3|94487.8|94437.8|94502.1|94443.2|94486.4|94422.7|54
1649448580000|2022-04-08 20:09:40|94487.6|94437.6|94495.9|94424.4|94505|94437.6|94482.5|94413.6|36
1649448590000|2022-04-08 20:09:50|94495.8|94423|94506.1|94411.7|94506.9|94423|94495.8|94411.4|16
1649448600000|2022-04-08 20:10:00|94506.3|94411.6|94502.4|94425.6|94507|94437.6|94486.9|94411.6|50
1649448610000|2022-04-08 20:10:10|94502.5|94424.8|94501.9|94425|94505.2|94439.6|94489.6|94422.5|56
1649448620000|2022-04-08 20:10:20|94501|94426.1|94495.1|94422|94505|94437.3|94484.1|94421.8|38
1649448630000|2022-04-08 20:10:30|94494.9|94422.3|94497.5|94419.6|94499.8|94437.2|94484.3|94419.6|42
1649448640000|2022-04-08 20:10:40|94494.9|94424.2|94498.6|94414.5|94502.9|94424.2|94494.9|94411.3|10
1649448650000|2022-04-08 20:10:50|94497.1|94416.4|94499.9|94415.1|94501.3|94418.2|94496.6|94411.8|11
1649448660000|2022-04-08 20:11:00|94499.4|94415.7|94483.8|94433.8|94499.4|94436.1|94483.8|94415.4|29
1649448670000|2022-04-08 20:11:10|94484.2|94434.2|94507.1|94410.3|94507.1|94437.1|94480.7|94410.3|21
1649448680000|2022-04-08 20:11:20|94506.5|94411|94497.7|94412.6|94506.7|94434.5|94483.6|94410|37
1649448690000|2022-04-08 20:11:30|94496.8|94413.7|94489.7|94439.7|94497.2|94439.7|94484.8|94413.2|17
1649448700000|2022-04-08 20:11:40|94490|94440|94485.1|94435.1|94498.1|94440|94485.1|94419.8|12
1649448710000|2022-04-08 20:11:50|94497.4|94421.8|94499.8|94419.8|94499.8|94435.4|94485.4|94419.8|22
1649448720000|2022-04-08 20:12:00|94498.8|94420.9|94497.2|94426.6|94499.1|94439.5|94484.4|94419.2|25
1649448730000|2022-04-08 20:12:10|94496.6|94425.9|94499.2|94420.7|94501.6|94425.9|94496.3|94418.1|24
1649448740000|2022-04-08 20:12:20|94487|94437|94497.5|94425.7|94500.2|94437.1|94487|94420.8|15
1649448750000|2022-04-08 20:12:30|94499.3|94423.1|94501.8|94415.5|94507.1|94423.1|94499.3|94410.3|15
1649448760000|2022-04-08 20:12:40|94502.1|94415.7|94502.4|94414.9|94505.8|94416|94502.1|94412.3|15
1649448770000|2022-04-08 20:12:50|94500.9|94416.5|94498.7|94414.7|94501.5|94435.6|94483.1|94410.9|38
1649448780000|2022-04-08 20:13:00|94498.6|94414.6|94484|94434|94498.6|94438.2|94477.4|94411.3|44
1649448790000|2022-04-08 20:13:10|94483.7|94433.7|94495.1|94412.1|94495.1|94436.6|94479.2|94412.1|59
1649448800000|2022-04-08 20:13:20|94494.4|94413.7|94492.6|94442.6|94502.4|94442.6|94479.9|94411.3|44
1649448810000|2022-04-08 20:13:30|94492.3|94442.3|94486.9|94436.9|94499.6|94442.3|94483.7|94414.1|40
1649448820000|2022-04-08 20:13:40|94494.4|94417.7|94485.6|94435.6|94498.3|94441.7|94483|94415.6|45
1649448830000|2022-04-08 20:13:50|94498.1|94423.1|94503.6|94427.7|94505.1|94444.6|94490.5|94414.5|40
1649448840000|2022-04-08 20:14:00|94502.7|94429.6|94496.4|94420.4|94503.4|94446.9|94484.3|94417.7|47
1649448850000|2022-04-08 20:14:10|94496.3|94422.1|94501.5|94428.1|94506.7|94445|94484.1|94417.1|48
1649448860000|2022-04-08 20:14:20|94500.1|94430.1|94504.2|94429.6|94505.9|94441.1|94488.6|94425.4|54
1649448870000|2022-04-08 20:14:30|94502.3|94430.2|94494.2|94444.2|94503.7|94444.2|94490.2|94429.2|45
1649448880000|2022-04-08 20:14:40|94495.3|94445.3|94499.6|94427.3|94502.9|94446.2|94490.9|94427.3|34
1649448890000|2022-04-08 20:14:50|94499.1|94427.6|94504.2|94433.7|94506.6|94446.3|94492.7|94426|35
1649448900000|2022-04-08 20:15:00|94500.5|94422.7|94500.4|94422.1|94502.9|94447.7|94487.5|94422.1|48
1649448910000|2022-04-08 20:15:10|94499.5|94424.5|94501.3|94428.4|94504.5|94446.5|94490.1|94421.4|60
1649448920000|2022-04-08 20:15:20|94501.9|94428|94498.6|94424.5|94501.9|94442.8|94488.4|94424.5|25
1649448930000|2022-04-08 20:15:30|94500.6|94426|94505.7|94431.9|94507.6|94444|94491.3|94426|60
1649448940000|2022-04-08 20:15:40|94506.2|94431.5|94501.7|94451.7|94511.8|94458.4|94494.5|94431.5|41
1649448950000|2022-04-08 20:15:50|94500.1|94450.1|94498.9|94448.9|94513|94452.4|94498.9|94439.3|10
1649448960000|2022-04-08 20:16:00|94511.5|94435.5|94506|94432.9|94515.7|94437.8|94506|94427|31
1649448970000|2022-04-08 20:16:10|94505.9|94433|94507.5|94429.7|94507.8|94433|94505.2|94429.7|18
1649448980000|2022-04-08 20:16:20|94506.6|94430.5|94507.3|94457.3|94517.8|94457.3|94506.6|94419.9|33
1649448990000|2022-04-08 20:16:30|94503.5|94453.5|94559.1|94459.5|94562.7|94470.3|94503.5|94417.1|46
1649449000000|2022-04-08 20:16:40|94553.6|94467.4|94569.8|94485.4|94569.8|94485.4|94553.1|94456.1|42
1649449010000|2022-04-08 20:16:50|94568.5|94487.4|94584|94494.2|94585.2|94496.5|94568.5|94483.4|33
1649449020000|2022-04-08 20:17:00|94582.5|94497.7|94581.9|94496.2|94585.6|94499.2|94581.9|94491.8|34
1649449030000|2022-04-08 20:17:10|94582.3|94496.6|94585.1|94494.8|94585.1|94496.8|94581.7|94492|18
1649449040000|2022-04-08 20:17:20|94585.2|94495.3|94615.1|94526.9|94615.1|94545.7|94580.6|94487.9|21
1649449050000|2022-04-08 20:17:30|94612.6|94527|94614.5|94520.8|94619.3|94529|94612.6|94517.9|28
1649449060000|2022-04-08 20:17:40|94612.4|94523.4|94613.5|94533.5|94615.4|94537.9|94607.9|94523.4|31
1649449070000|2022-04-08 20:17:50|94649.2|94533.2|94616.6|94546.4|94649.2|94564.5|94607|94533.2|47
1649449080000|2022-04-08 20:18:00|94617.3|94544.1|94616.8|94541|94619.1|94557.9|94607.6|94539.1|28
1649449090000|2022-04-08 20:18:10|94616.3|94540.9|94665.8|94549.8|94676.3|94561.8|94611.5|94533.9|51
1649449100000|2022-04-08 20:18:20|94666.4|94550.4|94677.4|94567|94687.5|94574.7|94666.4|94550.4|59
1649449110000|2022-04-08 20:18:30|94678.1|94566.6|94678.4|94584.2|94688.3|94584.2|94661.4|94553|74
1649449120000|2022-04-08 20:18:40|94679.1|94581.6|94679.8|94584.8|94685.8|94590.8|94676.7|94578.5|48
1649449130000|2022-04-08 20:18:50|94677.2|94578.4|94670.7|94579.7|94681.6|94584.1|94666.7|94570.9|36
1649449140000|2022-04-08 20:19:00|94671.8|94579.8|94672.9|94578.1|94675.4|94580|94669.2|94572.1|25
1649449150000|2022-04-08 20:19:10|94672.6|94578|94648.7|94551.7|94675.2|94583.5|94626.4|94547.9|38
1649449160000|2022-04-08 20:19:20|94651|94550.2|94647.7|94558.7|94657.6|94568.4|94644.5|94548|42
1649449170000|2022-04-08 20:19:30|94647.6|94558.1|94639.5|94561.4|94650|94564.8|94639|94558.1|20
1649449180000|2022-04-08 20:19:40|94640.2|94560.4|94642.2|94561.5|94644.8|94564.7|94639.9|94559.3|21
1649449190000|2022-04-08 20:19:50|94638|94564|94648.1|94557.7|94648.3|94578|94627.6|94557.4|27
1649449200000|2022-04-08 20:20:00|94647.4|94557|94647.1|94554.1|94649.3|94557|94645.2|94554|28
1649449210000|2022-04-08 20:20:10|94648|94553.8|94635.3|94563.2|94648|94576.2|94623.2|94551.7|27
1649449220000|2022-04-08 20:20:20|94638|94560.4|94637.9|94561.3|94639.9|94574.1|94624.1|94555.3|20
1649449230000|2022-04-08 20:20:30|94638.5|94559.5|94639.9|94558.6|94639.9|94560.9|94631.8|94557.3|11
1649449240000|2022-04-08 20:20:40|94640.6|94558.8|94650.1|94552.8|94651|94558.8|94639.8|94549.3|6
1649449250000|2022-04-08 20:20:50|94650.2|94551.3|94618.3|94568.3|94650.2|94575.6|94617.2|94551.3|9
1649449260000|2022-04-08 20:21:00|94632.7|94556.7|94637.1|94555.3|94637.1|94568.6|94616.1|94551.7|20
1649449270000|2022-04-08 20:21:10|94628.3|94557.2|94631.4|94556.9|94634.8|94571.2|94615.7|94556|12
1649449280000|2022-04-08 20:21:20|94631.7|94557|94635.1|94560.7|94647.9|94568.6|94618.4|94552.8|29
1649449290000|2022-04-08 20:21:30|94637.1|94559.3|94630.9|94558.7|94637.1|94570.8|94618.6|94557.4|22
1649449300000|2022-04-08 20:21:40|94635.5|94561|94634.7|94562.4|94636.2|94574.2|94621.5|94561|12
1649449310000|2022-04-08 20:21:50|94622.9|94572.9|94634.9|94561.2|94638.1|94572.9|94622.2|94557.9|15
1649449320000|2022-04-08 20:22:00|94631.8|94560.1|94618.8|94568.8|94635.9|94569.8|94618.5|94555.9|26
1649449330000|2022-04-08 20:22:10|94618.5|94568.5|94621.5|94571.5|94631.3|94572.3|94617.3|94559.9|17
1649449340000|2022-04-08 20:22:20|94629.6|94558.8|94620.3|94570.3|94631.1|94572.3|94617.2|94555.2|19
1649449350000|2022-04-08 20:22:30|94620|94570|94619|94569|94621.2|94571.2|94616.9|94566.9|14
1649449360000|2022-04-08 20:22:40|94619.4|94569.4|94619.2|94569.2|94619.9|94569.9|94617.6|94567.6|20
1649449370000|2022-04-08 20:22:50|94618.5|94568.5|94632.9|94556.7|94633.8|94570.1|94618.5|94555.5|12
1649449380000|2022-04-08 20:23:00|94633.5|94556.1|94620.1|94570.1|94633.5|94570.1|94618.6|94556.1|33
1649449390000|2022-04-08 20:23:10|94620.3|94570.3|94623.2|94573.2|94640.7|94576.6|94620.3|94561.6|29
1649449400000|2022-04-08 20:23:20|94624.2|94574.2|94630.3|94580.3|94645.7|94580.3|94623.1|94561.9|26
1649449410000|2022-04-08 20:23:30|94643.4|94570.2|94647.4|94565.1|94647.4|94570.2|94640.1|94564.1|12
1649449420000|2022-04-08 20:23:40|94652.6|94567.9|94642.2|94554.4|94652.6|94581.5|94625.3|94554.4|17
1649449430000|2022-04-08 20:23:50|94636.3|94550.7|94645.5|94562.7|94648.3|94562.7|94636.3|94550.7|14
1649449440000|2022-04-08 20:24:00|94644.4|94560.9|94644.8|94563.3|94644.8|94563.3|94641|94559.5|12
1649449450000|2022-04-08 20:24:10|94626.4|94561.3|94627|94577|94638.4|94580.3|94625.9|94561.3|22
1649449460000|2022-04-08 20:24:20|94627.2|94577.2|94627.9|94577.9|94631.6|94581.6|94626.8|94576.8|18
1649449470000|2022-04-08 20:24:30|94627.7|94577.7|94629.2|94579.2|94631.1|94581.1|94627.7|94577.7|7
1649449480000|2022-04-08 20:24:40|94629.1|94579.1|94643.2|94566.4|94643.2|94584.2|94628.7|94566.4|20
1649449490000|2022-04-08 20:24:50|94648.6|94564.7|94641.4|94561.7|94649|94576|94624.3|94560.6|23
1649449500000|2022-04-08 20:25:00|94640.2|94566|94642.6|94565.8|94643.2|94576.5|94626.3|94563.3|27
1649449510000|2022-04-08 20:25:10|94642|94567.6|94629.1|94579.1|94644.3|94579.3|94628|94565.2|7
1649449520000|2022-04-08 20:25:20|94628.6|94578.6|94627.3|94577.3|94642.5|94579.5|94627.2|94563.2|11
1649449530000|2022-04-08 20:25:30|94626.4|94576.4|94625.5|94575.5|94646.7|94577.9|94624.2|94565.8|11
1649449540000|2022-04-08 20:25:40|94619.2|94569.2|94640.3|94568.7|94646.1|94580.3|94619.2|94562.9|14
1649449550000|2022-04-08 20:25:50|94642.7|94569.2|94643.6|94567.1|94648.1|94579.1|94627.9|94564|20
1649449560000|2022-04-08 20:26:00|94645.1|94564.1|94646.8|94566|94648.6|94566.9|94641.9|94563.1|14
1649449570000|2022-04-08 20:26:10|94647.1|94565.6|94653|94563.4|94653.5|94565.7|94645.9|94562|7
1649449580000|2022-04-08 20:26:20|94653.2|94564|94642.9|94568.3|94653.2|94578.7|94628.7|94564|8
1649449590000|2022-04-08 20:26:30|94640.4|94569.2|94647.2|94564.1|94656.3|94578|94628|94555.2|13
1649449600000|2022-04-08 20:26:40|94647.3|94564.3|94644|94567.7|94651.3|94577.9|94626.6|94560.6|9
1649449610000|2022-04-08 20:26:50|94642|94566|94622.8|94572.8|94645.7|94579.7|94622.8|94565.3|16
1649449620000|2022-04-08 20:27:00|94614.3|94564.3|94623.9|94552.6|94632.2|94564.3|94611|94546.4|23
1649449630000|2022-04-08 20:27:10|94625|94553.2|94624.2|94547.7|94631.4|94560.7|94610.7|94542|11
1649449640000|2022-04-08 20:27:20|94623.6|94549.3|94612.4|94562.4|94628.1|94562.4|94612.4|94547.1|12
1649449650000|2022-04-08 20:27:30|94612.6|94562.6|94625.2|94547.2|94627|94562.9|94610.5|94546.9|20
1649449660000|2022-04-08 20:27:40|94631|94544.2|94621.6|94548.5|94632.4|94561.4|94611.3|94542.9|25
1649449670000|2022-04-08 20:27:50|94621.5|94548.6|94622.9|94548|94625.9|94559.3|94609.1|94545.1|21
1649449680000|2022-04-08 20:28:00|94624.1|94547.1|94616.7|94545|94627.1|94562.5|94608.2|94544|42
1649449690000|2022-04-08 20:28:10|94604.1|94554.1|94626.7|94546.4|94628|94554.1|94604.1|94539.9|45
1649449700000|2022-04-08 20:28:20|94626.8|94548.4|94623.2|94546.8|94633.1|94550.3|94621.8|94541.6|43
1649449710000|2022-04-08 20:28:30|94623|94547.4|94624.8|94547.9|94629.3|94549.2|94620.2|94542.1|62
1649449720000|2022-04-08 20:28:40|94624.7|94547.5|94624.9|94543.9|94630.4|94551.2|94619.5|94540.2|57
1649449730000|2022-04-08 20:28:50|94630.3|94544.3|94626.7|94546.5|94630.3|94549.9|94619.9|94541.4|42
1649449740000|2022-04-08 20:29:00|94630.3|94544.3|94618.2|94530.2|94630.3|94545.2|94607.7|94526.2|70
1649449750000|2022-04-08 20:29:10|94618.9|94532.6|94622.8|94540.5|94633.1|94549|94590.8|94526.6|69
1649449760000|2022-04-08 20:29:20|94622.7|94542|94626.8|94541.1|94632.7|94546.5|94618.4|94534.9|63
1649449770000|2022-04-08 20:29:30|94625.2|94541.6|94625.9|94545.5|94632.9|94548.3|94622.8|94539.7|49
1649449780000|2022-04-08 20:29:40|94626.6|94545.1|94625|94546.2|94636.1|94548.2|94617.2|94538.5|23
1649449790000|2022-04-08 20:29:50|94624.8|94546.4|94629.9|94544|94629.9|94546.8|94619.7|94540|30
1649449800000|2022-04-08 20:30:00|94629.2|94542.9|94621.1|94547.6|94629.2|94557.3|94606.8|94541.7|29
1649449810000|2022-04-08 20:30:10|94620.9|94547.1|94616.3|94541.3|94622.6|94547.2|94612.9|94535.4|27
1649449820000|2022-04-08 20:30:20|94614|94540.8|94601.1|94551.1|94614.4|94551.1|94597.2|94540.3|10
1649449830000|2022-04-08 20:30:30|94601.9|94551.9|94603.1|94553.1|94603.6|94553.6|94600.8|94550.8|13
1649449840000|2022-04-08 20:30:40|94603.2|94553.2|94620.4|94549.5|94622.5|94558.7|94603.2|94543.6|15
1649449850000|2022-04-08 20:30:50|94621.9|94548.3|94609.1|94559.1|94621.9|94559.4|94607.8|94548.3|11
1649449860000|2022-04-08 20:31:00|94620.2|94548.6|94617.6|94546.4|94620.2|94557.7|94604.5|94546.4|15
1649449870000|2022-04-08 20:31:10|94605.8|94555.8|94608.6|94558.6|94609.1|94559.1|94605.5|94555.5|13
1649449880000|2022-04-08 20:31:20|94607.2|94557.2|94607.1|94557.1|94608.8|94558.8|94605.6|94555.6|15
1649449890000|2022-04-08 20:31:30|94607.4|94557.4|94621.8|94544.9|94628.4|94559.2|94605.8|94544.3|15
1649449900000|2022-04-08 20:31:40|94626.6|94545.9|94632.4|94516.4|94632.4|94555.5|94596.9|94516.4|44
1649449910000|2022-04-08 20:31:50|94621.8|94521.7|94612.8|94534.5|94621.8|94552.5|94589.1|94521.7|44
1649449920000|2022-04-08 20:32:00|94612.1|94539.6|94611|94538.8|94625.3|94550.3|94595.7|94531.8|46
1649449930000|2022-04-08 20:32:10|94612.2|94538.7|94599.2|94549.2|94613.1|94550.7|94598.6|94538.7|8
1649449940000|2022-04-08 20:32:20|94599.8|94549.8|94608.7|94531.3|94622.7|94549.8|94594.3|94527.1|24
1649449950000|2022-04-08 20:32:30|94621.3|94528.9|94630.6|94530|94630.6|94545.2|94595.2|94528.1|47
1649449960000|2022-04-08 20:32:40|94622.7|94532.7|94630.9|94543|94632.6|94561.9|94587.3|94512.1|41
1649449970000|2022-04-08 20:32:50|94642.9|94543.7|94630.6|94532.1|94642.9|94563.2|94604.2|94527.2|56
1649449980000|2022-04-08 20:33:00|94637.2|94535.1|94596.8|94546.8|94637.2|94547.2|94595.1|94528.1|23
1649449990000|2022-04-08 20:33:10|94596.9|94546.9|94597.5|94547.5|94609.9|94548.1|94594.6|94539.1|18
1649450000000|2022-04-08 20:33:20|94596.8|94546.8|94590.9|94474.9|94619.7|94546.8|94575.2|94472|49
1649450010000|2022-04-08 20:33:30|94590|94474|94593.8|94485.3|94602.8|94490.6|94583.4|94468.9|37
1649450020000|2022-04-08 20:33:40|94595.4|94484.2|94585.7|94486|94598.1|94494.3|94583.8|94484.2|35
1649450030000|2022-04-08 20:33:50|94587|94485.5|94595|94482.6|94596.5|94485.8|94586.3|94478.8|27
1649450040000|2022-04-08 20:34:00|94594.4|94480.7|94581.4|94492.5|94596.7|94493.9|94571.5|94477|25
1649450050000|2022-04-08 20:34:10|94582|94492.6|94567.7|94494.4|94582.1|94507.1|94556.9|94492|18
1649450060000|2022-04-08 20:34:20|94567|94493.7|94559.7|94509.7|94573.1|94511.2|94558.3|94493.7|15
1649450070000|2022-04-08 20:34:30|94559.2|94509.2|94559.2|94509.2|94576.2|94510.2|94557.7|94495.9|17
1649450080000|2022-04-08 20:34:40|94572.4|94498.7|94573.3|94491.8|94575.5|94509|94557.5|94491.8|22
1649450090000|2022-04-08 20:34:50|94571.9|94492.7|94571.9|94493.4|94572.1|94505.7|94555.2|94492.4|21
1649450100000|2022-04-08 20:35:00|94571.4|94493.2|94566.1|94495.9|94571.4|94496|94565.1|94493.2|18
1649450110000|2022-04-08 20:35:10|94567.9|94495|94550.1|94452|94583.6|94505.9|94542.3|94451|36
1649450120000|2022-04-08 20:35:20|94554.9|94438.9|94554.6|94446|94559.9|94447.7|94543.6|94430|41
1649450130000|2022-04-08 20:35:30|94554.3|94445.2|94556.8|94440.8|94559.1|94446.5|94548.6|94439.7|24
1649450140000|2022-04-08 20:35:40|94556.4|94440.4|94550.3|94443.7|94556.4|94444.5|94548.5|94439.3|9
1649450150000|2022-04-08 20:35:50|94555.5|94439.5|94550.9|94442.9|94555.5|94442.9|94550.9|94437.8|10
1649450160000|2022-04-08 20:36:00|94549.9|94443.4|94530.8|94447.9|94549.9|94457.7|94530.8|94431.9|16
1649450170000|2022-04-08 20:36:10|94528.7|94451.8|94524.8|94447.7|94533.5|94468.3|94517.2|94444|15
1649450180000|2022-04-08 20:36:20|94524.5|94448.4|94526.2|94447.8|94526.2|94452.3|94522.9|94446|11
1649450190000|2022-04-08 20:36:30|94523.5|94447.5|94526.1|94443.7|94527.3|94447.8|94521.9|94441.3|10
1649450200000|2022-04-08 20:36:40|94526|94443.6|94527.7|94444.8|94527.7|94444.9|94526|94443.6|6
1649450210000|2022-04-08 20:36:50|94511.2|94461.2|94505.1|94455.1|94511.2|94461.2|94504.4|94454.4|9
1649450220000|2022-04-08 20:37:00|94504.7|94454.7|94500.8|94450.8|94504.7|94454.7|94500.6|94450.6|10
1649450230000|2022-04-08 20:37:10|94501.3|94451.3|94503.2|94453.2|94503.2|94453.2|94495.4|94445.4|11
1649450240000|2022-04-08 20:37:20|94504.2|94454.2|94497.3|94447.3|94504.2|94454.2|94497.3|94447.3|11
1649450250000|2022-04-08 20:37:30|94498.1|94448.1|94521.8|94428.8|94521.8|94450.2|94489.5|94428.6|15
1649450260000|2022-04-08 20:37:40|94489.5|94439.5|94492.1|94442.1|94493.1|94443.1|94489.5|94439.5|8
1649450270000|2022-04-08 20:37:50|94492.8|94442.8|94490.6|94440.6|94521.3|94442.8|94490|94425.5|6
1649450280000|2022-04-08 20:38:00|94491.2|94441.2|94495.2|94445.2|94495.2|94445.2|94489.4|94439.4|9
1649450290000|2022-04-08 20:38:10|94495.1|94445.1|94488.3|94438.3|94495.1|94445.1|94487.6|94437.6|15
1649450300000|2022-04-08 20:38:20|94488.2|94438.2|94487.5|94437.5|94490.5|94440.5|94487.5|94437.5|9
1649450310000|2022-04-08 20:38:30|94487.7|94437.7|94488.9|94438.9|94489|94439|94487.7|94437.7|4
1649450320000|2022-04-08 20:38:40|94489|94439|94489.5|94439.5|94491.1|94441.1|94489|94439|6
1649450330000|2022-04-08 20:38:50|94489.9|94439.9|94488.6|94438.6|94490.5|94440.5|94488.5|94438.5|4
1649450340000|2022-04-08 20:39:00|94488.4|94438.4|94491.6|94441.6|94491.6|94441.6|94488.4|94438.4|6
1649450350000|2022-04-08 20:39:10|94492.1|94442.1|94493.4|94443.4|94493.4|94443.4|94491.2|94441.2|6
1649450360000|2022-04-08 20:39:20|94493.6|94443.6|94498.5|94448.5|94498.5|94448.5|94493.6|94443.6|10
1649450370000|2022-04-08 20:39:30|94499.1|94449.1|94498.2|94448.2|94500.1|94450.1|94498.2|94448.2|6
1649450380000|2022-04-08 20:39:40|94498.3|94448.3|94496|94446|94501.3|94451.3|94496|94446|6
1649450390000|2022-04-08 20:39:50|94496.8|94446.8|94497.8|94447.8|94499.5|94449.5|94495.2|94445.2|10
1649450400000|2022-04-08 20:40:00|94497.3|94447.3|94498.1|94448.1|94499.6|94449.6|94497.3|94447.3|13
1649450410000|2022-04-08 20:40:10|94498.5|94448.5|94499.5|94449.5|94499.7|94449.7|94498.3|94448.3|6
1649450420000|2022-04-08 20:40:20|94499.8|94449.8|94504.2|94454.2|94505.8|94455.8|94499.1|94449.1|9
1649450430000|2022-04-08 20:40:30|94504.6|94454.6|94509.7|94459.7|94509.7|94459.7|94501.5|94451.5|17
1649450440000|2022-04-08 20:40:40|94509.8|94459.8|94509.3|94459.3|94509.8|94459.8|94503.9|94453.9|10
1649450450000|2022-04-08 20:40:50|94510.4|94460.4|94513.8|94463.8|94513.8|94463.8|94509.5|94459.5|8
1649450460000|2022-04-08 20:41:00|94508.9|94458.9|94505.1|94455.1|94508.9|94458.9|94505.1|94455.1|10
1649450470000|2022-04-08 20:41:10|94505|94455|94503.9|94453.9|94507.1|94457.1|94503.9|94453.9|3
1649450480000|2022-04-08 20:41:20|94505.2|94455.2|94505.8|94455.8|94509.9|94459.9|94505.2|94455.2|4
1649450490000|2022-04-08 20:41:30|94506.5|94456.5|94505.8|94455.8|94506.7|94456.7|94505.8|94455.8|5
1649450500000|2022-04-08 20:41:40|94506.7|94456.7|94507.8|94457.8|94508|94458|94506.4|94456.4|6
1649450510000|2022-04-08 20:41:50|94507.6|94457.6|94506.4|94456.4|94508.4|94458.4|94506.4|94456.4|8
1649450520000|2022-04-08 20:42:00|94511.2|94461.2|94510.6|94460.6|94511.6|94461.6|94510.6|94460.6|4
1649450530000|2022-04-08 20:42:10|94511|94461|94509.1|94459.1|94511|94461|94509.1|94459.1|4
1649450540000|2022-04-08 20:42:20|94510.5|94460.5|94512.7|94462.7|94512.7|94462.7|94509.1|94459.1|7
1649450550000|2022-04-08 20:42:30|94513|94463|94511.8|94461.8|94513|94463|94511.4|94461.4|8
1649450560000|2022-04-08 20:42:40|94513|94463|94513.2|94463.2|94513.2|94463.2|94513|94463|2
1649450570000|2022-04-08 20:42:50|94512.5|94462.5|94512.6|94462.6|94512.6|94462.6|94511.8|94461.8|5
1649450580000|2022-04-08 20:43:00|94512.3|94462.3|94511.3|94461.3|94512.4|94462.4|94511.3|94461.3|3
1649450590000|2022-04-08 20:43:10|94512.2|94462.2|94513.4|94463.4|94513.5|94463.5|94512.2|94462.2|4
1649450600000|2022-04-08 20:43:20|94513|94463|94512.9|94462.9|94513|94463|94512.4|94462.4|3
1649450610000|2022-04-08 20:43:30|94511.3|94461.3|94510.8|94460.8|94514.8|94464.8|94510.8|94460.8|5
1649450620000|2022-04-08 20:43:40|94511.5|94461.5|94511.5|94461.5|94511.5|94461.5|94511.5|94461.5|1
1649450630000|2022-04-08 20:43:50|94510.6|94460.6|94511.8|94461.8|94511.8|94461.8|94510.4|94460.4|5
1649450640000|2022-04-08 20:44:00|94510.4|94460.4|94510.4|94460.4|94512.8|94462.8|94510.2|94460.2|8
1649450650000|2022-04-08 20:44:10|94510.2|94460.2|94516|94466|94517.2|94467.2|94510.2|94460.2|9
1649450660000|2022-04-08 20:44:20|94516.3|94466.3|94519.9|94469.9|94520.2|94470.2|94516.3|94466.3|18
1649450670000|2022-04-08 20:44:30|94519.8|94469.8|94520.2|94470.2|94520.2|94470.2|94519.8|94469.8|3
1649450680000|2022-04-08 20:44:40|94520.8|94470.8|94529.8|94479.8|94555.7|94479.8|94520.1|94439.7|17
1649450690000|2022-04-08 20:44:50|94529.7|94479.7|94520.5|94470.5|94529.8|94479.8|94520.5|94470.5|16
1649450700000|2022-04-08 20:45:00|94520.4|94470.4|94532.6|94482.6|94532.6|94482.6|94518.3|94468.3|16
1649450710000|2022-04-08 20:45:10|94532.5|94482.5|94531.6|94481.6|94535|94485|94531|94481|21
1649450720000|2022-04-08 20:45:20|94531.8|94481.8|94530.3|94480.3|94533|94483|94529.9|94479.9|18
1649450730000|2022-04-08 20:45:30|94529.1|94479.1|94526.6|94476.6|94530.8|94480.8|94526.4|94476.4|11
1649450740000|2022-04-08 20:45:40|94529.4|94479.4|94534.5|94484.5|94534.5|94484.5|94523.3|94473.3|19
1649450750000|2022-04-08 20:45:50|94532.6|94482.6|94525.5|94475.5|94533.7|94483.7|94525.3|94475.3|20
1649450760000|2022-04-08 20:46:00|94521.7|94471.7|94525.2|94475.2|94530.9|94480.9|94521.7|94471.7|12
1649450770000|2022-04-08 20:46:10|94526.2|94476.2|94523.7|94473.7|94528.1|94478.1|94523.6|94473.6|10
1649450780000|2022-04-08 20:46:20|94522.2|94472.2|94530.2|94480.2|94530.2|94480.2|94522.2|94472.2|12
1649450790000|2022-04-08 20:46:30|94530|94480|94519.7|94469.7|94555.8|94480.2|94518.8|94439.8|17
1649450800000|2022-04-08 20:46:40|94519.5|94469.5|94527.4|94477.4|94528.8|94478.8|94519.3|94469.3|13
1649450810000|2022-04-08 20:46:50|94527.1|94477.1|94516.8|94466.8|94527.1|94477.1|94516.4|94466.4|7
1649450820000|2022-04-08 20:47:00|94516.9|94466.9|94523.3|94473.3|94527.7|94477.7|94516.9|94466.9|7
1649450830000|2022-04-08 20:47:10|94528.9|94478.9|94529.3|94479.3|94530.6|94480.6|94527.6|94477.6|6
1649450840000|2022-04-08 20:47:20|94524.1|94474.1|94527.9|94477.9|94530.1|94480.1|94524.1|94474.1|6
1649450850000|2022-04-08 20:47:30|94527.1|94477.1|94529.5|94479.5|94529.5|94479.5|94524.8|94474.8|5
1649450860000|2022-04-08 20:47:40|94528.5|94478.5|94525.2|94475.2|94528.6|94478.6|94525.1|94475.1|8
1649450870000|2022-04-08 20:47:50|94524.9|94474.9|94529.4|94479.4|94530.1|94480.1|94523.8|94473.8|7
1649450880000|2022-04-08 20:48:00|94529.3|94479.3|94528.9|94478.9|94529.7|94479.7|94528.9|94478.9|5
1649450890000|2022-04-08 20:48:10|94529.7|94479.7|94530.6|94480.6|94530.6|94480.6|94528.8|94478.8|3
1649450900000|2022-04-08 20:48:20|94530.5|94480.5|94524.6|94474.6|94530.5|94480.5|94524.6|94474.6|6
1649450910000|2022-04-08 20:48:30|94522.5|94472.5|94525.9|94475.9|94525.9|94475.9|94522.5|94472.5|4
1649450920000|2022-04-08 20:48:40|94525.2|94475.2|94524.3|94474.3|94525.2|94475.2|94524.3|94474.3|3
1649450930000|2022-04-08 20:48:50|94527.5|94477.5|94526|94476|94527.5|94477.5|94526|94476|4
1649450940000|2022-04-08 20:49:00|94525.9|94475.9|94526.4|94476.4|94526.4|94476.4|94523.6|94473.6|4
1649450950000|2022-04-08 20:49:10|94526|94476|94520.7|94470.7|94526|94476|94519.6|94469.6|10
1649450960000|2022-04-08 20:49:20|94514.8|94464.8|94525|94475|94525.9|94475.9|94512|94462|17
1649450970000|2022-04-08 20:49:30|94522.2|94472.2|94518.6|94468.6|94522.2|94472.2|94517.8|94467.8|4
1649450980000|2022-04-08 20:49:40|94518|94468|94527.3|94477.3|94527.3|94477.3|94518|94468|3
1649450990000|2022-04-08 20:49:50|94525.8|94475.8|94533.1|94483.1|94533.1|94483.1|94525.1|94475.1|17
1649451000000|2022-04-08 20:50:00|94532.8|94482.8|94532.1|94482.1|94533.6|94483.6|94529.5|94479.5|13
1649451010000|2022-04-08 20:50:10|94530.6|94480.6|94554.4|94458.6|94562.2|94480.6|94523.3|94442|21
1649451020000|2022-04-08 20:50:20|94558|94442|94558.4|94442.4|94572.1|94459.2|94554.7|94441.9|13
1649451030000|2022-04-08 20:50:30|94558.1|94442.1|94538.7|94488.7|94563.2|94488.7|94538.7|94441.7|11
1649451040000|2022-04-08 20:50:40|94536.2|94486.2|94558.9|94442.9|94562.8|94486.2|94536.2|94442.9|9
1649451050000|2022-04-08 20:50:50|94557.8|94457.5|94559.1|94443.1|94561.4|94457.5|94557.8|94443.1|6
1649451060000|2022-04-08 20:51:00|94540.3|94490.3|94555.7|94461.2|94555.7|94490.3|94533.2|94461.2|6
1649451070000|2022-04-08 20:51:10|94554.9|94451.1|94554|94446|94576.3|94494.7|94544.7|94439.3|9
1649451080000|2022-04-08 20:51:20|94560.8|94462|94554.3|94445.4|94573|94464|94554|94445.4|10
1649451090000|2022-04-08 20:51:30|94562.7|94463.3|94540.6|94490.6|94568.3|94490.6|94540.6|94450.2|7
1649451100000|2022-04-08 20:51:40|94557.7|94464.2|94566.7|94461.8|94571.6|94493.4|94543.3|94453.3|12
1649451110000|2022-04-08 20:51:50|94568.7|94458.9|94568.1|94452.1|94572.5|94458.9|94568.1|94452.1|7
1649451120000|2022-04-08 20:52:00|94564.9|94448.9|94543.4|94493.4|94568.1|94494.3|94543.3|94448.9|6
1649451130000|2022-04-08 20:52:10|94568.8|94465.2|94564.9|94455.4|94568.8|94465.2|94564.9|94455.4|6
1649451140000|2022-04-08 20:52:20|94566.5|94455.1|94566.9|94464.4|94573.1|94472.4|94566.5|94455.1|6
1649451150000|2022-04-08 20:52:30|94566.6|94464.8|94568.2|94463.8|94577.2|94471.6|94565.8|94455.8|7
1649451160000|2022-04-08 20:52:40|94570.8|94461.7|94566.2|94455.6|94570.8|94463.9|94566.2|94455.6|3
1649451170000|2022-04-08 20:52:50|94568.2|94463.9|94568.2|94463.9|94568.2|94463.9|94568.2|94463.9|1
1649451180000|2022-04-08 20:53:00|94564.8|94455.1|94570.8|94474.4|94570.8|94474.4|94564.8|94455.1|2
1649451190000|2022-04-08 20:53:10|94566.7|94465.7|94571.5|94461.2|94571.5|94474.7|94566.4|94461.2|5
1649451200000|2022-04-08 20:53:20|94572.7|94460.3|94572.6|94459.6|94578|94464.8|94572.1|94459.1|6
1649451210000|2022-04-08 20:53:30|94570.5|94454.5|94567.4|94453.6|94570.5|94454.5|94567.4|94453.5|3
1649451220000|2022-04-08 20:53:40|94566|94450|94566|94450|94566|94450|94566|94450|1
1649451230000|2022-04-08 20:53:50|94570.7|94461.1|94572.3|94460.4|94572.3|94461.7|94570|94460.4|3
1649451240000|2022-04-08 20:54:00|94570.3|94460.5|94567.1|94453.8|94570.3|94460.5|94567.1|94453.8|3
1649451250000|2022-04-08 20:54:10|94568|94453.6|94570.7|94454.7|94570.7|94454.7|94568|94453.6|2
1649451260000|2022-04-08 20:54:20|94564.8|94448.8|94565.9|94453.4|94570.6|94461.4|94564.8|94448.8|5
1649451270000|2022-04-08 20:54:30|94570.6|94461.5|94563.7|94448.3|94570.6|94461.5|94563.7|94448.3|3
1649451280000|2022-04-08 20:54:40|94565.4|94453.2|94571.5|94455.5|94574.9|94461.9|94563.7|94448.3|8
1649451290000|2022-04-08 20:54:50|94589.4|94479.1|94583.2|94479.3|94594.4|94480.9|94581.7|94469.7|24
1649451300000|2022-04-08 20:55:00|94585.1|94469.1|94577.9|94461.9|94588.4|94472.4|94567.6|94451.6|72
1649451310000|2022-04-08 20:55:10|94578.5|94462.5|94535.9|94419.9|94578.5|94462.5|94498|94382|60
1649451320000|2022-04-08 20:55:20|94537.2|94421.2|94543.9|94427.9|94543.9|94427.9|94536.1|94420.1|20
1649451330000|2022-04-08 20:55:30|94537.1|94421.1|94560.8|94444.8|94562.3|94446.3|94536.8|94420.8|49
1649451340000|2022-04-08 20:55:40|94557.9|94441.9|94556.8|94440.8|94559.9|94443.9|94524.3|94408.3|64
1649451350000|2022-04-08 20:55:50|94551|94435|94555.6|94439.6|94562.1|94446.1|94551|94435|54
1649451360000|2022-04-08 20:56:00|94560.4|94444.4|94556.3|94440.3|94560.4|94444.4|94547.6|94431.6|55
1649451370000|2022-04-08 20:56:10|94557.1|94441.1|94560.1|94444.1|94561.8|94445.8|94555.8|94439.8|59
1649451380000|2022-04-08 20:56:20|94559.4|94443.4|94541.1|94425.1|94561|94445|94539.4|94423.4|58
1649451390000|2022-04-08 20:56:30|94553|94437|94557.6|94441.6|94558.7|94442.7|94532.4|94416.4|68
1649451400000|2022-04-08 20:56:40|94556.1|94440.1|94556.6|94440.6|94559.3|94443.3|94506.7|94390.7|60
1649451410000|2022-04-08 20:56:50|94554|94438|94559.8|94443.8|94559.8|94443.8|94549.5|94433.5|63
1649451420000|2022-04-08 20:57:00|94558.2|94442.2|94555.2|94439.2|94562.4|94446.4|94554.2|94438.2|43
1649451430000|2022-04-08 20:57:10|94557.8|94441.8|94557.9|94441.9|94565.9|94449.9|94543|94427|54
1649451440000|2022-04-08 20:57:20|94555.5|94439.5|94560|94444|94562.9|94446.9|94555.5|94439.5|35
1649451450000|2022-04-08 20:57:30|94558.5|94442.5|94559|94443|94580.4|94464.4|94527.7|94411.7|51
1649451460000|2022-04-08 20:57:40|94555.2|94439.2|94558.9|94442.9|94565.9|94449.9|94536.1|94420.1|47
1649451470000|2022-04-08 20:57:50|94564.7|94448.7|94570.3|94454.3|94570.3|94454.3|94552.5|94436.5|17
1649451480000|2022-04-08 20:58:00|94566.2|94450.2|94561.2|94445.2|94566.2|94450.2|94561.2|94445.2|14
1649451490000|2022-04-08 20:58:10|94563.2|94447.2|94562.2|94446.2|94564.4|94448.4|94562.2|94446.2|8
1649451500000|2022-04-08 20:58:20|94568.2|94452.2|94562.1|94446.1|94568.2|94452.2|94562.1|94446.1|12
1649451510000|2022-04-08 20:58:30|94561.8|94445.8|94563.3|94447.3|94563.3|94447.3|94561.8|94445.8|6
1649451520000|2022-04-08 20:58:40|94563.5|94447.5|94561.9|94445.9|94565.1|94449.1|94554.6|94438.6|8
1649451530000|2022-04-08 20:58:50|94562.6|94446.6|94565.7|94449.7|94565.7|94449.7|94562.3|94446.3|7
1649620800000|2022-04-10 20:00:00|94053.8|93912.8|94053.3|93912.3|94053.8|93912.8|94053.2|93912.2|3
1649620810000|2022-04-10 20:00:10|94068.3|93927.3|94076.8|93935.8|94076.8|93935.8|94068.3|93927.3|2
1649620820000|2022-04-10 20:00:20|94076.2|93935.2|94076.2|93935.2|94076.2|93935.2|94076.2|93935.2|1
1649620840000|2022-04-10 20:00:40|94080.8|93939.8|94080.8|93939.8|94080.8|93939.8|94080.8|93939.8|1
1649620850000|2022-04-10 20:00:50|94080.9|93939.9|94083|93942|94083|93942|94080.9|93939.9|2
1649620920000|2022-04-10 20:02:00|94087.4|93946.4|94087.4|93946.4|94087.4|93946.4|94087.4|93946.4|1
1649620930000|2022-04-10 20:02:10|94087.3|93946.3|94087.3|93946.3|94087.3|93946.3|94087.3|93946.3|1
1649620940000|2022-04-10 20:02:20|94085.2|93944.2|94085.2|93944.2|94085.2|93944.2|94085.2|93944.2|1
1649620950000|2022-04-10 20:02:30|94080.9|93939.9|94080.9|93939.9|94080.9|93939.9|94080.9|93939.9|1
1649620960000|2022-04-10 20:02:40|94085.2|93944.2|94085.2|93944.2|94085.2|93944.2|94085.2|93944.2|1
1649620970000|2022-04-10 20:02:50|94080.9|93939.9|94085.2|93944.2|94085.2|93944.2|94080.9|93939.9|2
1649620980000|2022-04-10 20:03:00|94087.4|93946.4|94087.4|93946.4|94087.4|93946.4|94087.4|93946.4|1
1649621010000|2022-04-10 20:03:30|94053.9|93912.9|94053.9|93912.9|94053.9|93912.9|94053.9|93912.9|1
1649621020000|2022-04-10 20:03:40|94053.1|93912.1|94052.6|93911.6|94053.1|93912.1|94052.6|93911.6|2
1649621030000|2022-04-10 20:03:50|94053.1|93912.1|94053|93912|94053.1|93912.1|94053|93912|2
1649621040000|2022-04-10 20:04:00|94055.1|93914.1|94055.1|93914.1|94055.1|93914.1|94055.1|93914.1|1
1649621060000|2022-04-10 20:04:20|94059.4|93918.4|94059.4|93918.4|94059.4|93918.4|94059.4|93918.4|1
1649621070000|2022-04-10 20:04:30|94059.5|93918.5|94059.5|93918.5|94059.5|93918.5|94059.5|93918.5|1
1649621080000|2022-04-10 20:04:40|94059.4|93918.4|94092.5|93951.5|94092.5|93951.5|94055.1|93914.1|4
1649621090000|2022-04-10 20:04:50|94091.2|93950.2|94091.2|93950.2|94091.2|93950.2|94091.2|93950.2|1
1649621100000|2022-04-10 20:05:00|94076.4|93935.4|94068.1|93927.1|94076.4|93935.4|94066|93925|7
1649621110000|2022-04-10 20:05:10|94070.5|93929.5|94087.2|93946.2|94087.4|93946.4|94070.1|93929.1|7
1649621120000|2022-04-10 20:05:20|94074.7|93933.7|94085.3|93944.3|94085.3|93944.3|94074.7|93933.7|3
1649621140000|2022-04-10 20:05:40|94095.7|93954.7|94084.9|93943.9|94096|93955|94084.9|93943.9|6
1649621180000|2022-04-10 20:06:20|94095.1|93954.1|94095.1|93954.1|94095.1|93954.1|94095.1|93954.1|1
1649621190000|2022-04-10 20:06:30|94086.1|93945.1|94086.5|93945.5|94086.5|93945.5|94086.1|93945.1|2
1649621210000|2022-04-10 20:06:50|94091.2|93950.2|94091.2|93950.2|94091.2|93950.2|94091.2|93950.2|1
1649621220000|2022-04-10 20:07:00|94102|93961|94091.2|93950.2|94102|93961|94091.2|93950.2|2
1649621230000|2022-04-10 20:07:10|94102|93961|94095.4|93954.4|94102|93961|94095.4|93954.4|2
1649621240000|2022-04-10 20:07:20|94091.2|93950.2|94091.2|93950.2|94091.2|93950.2|94091.2|93950.2|1
1649621250000|2022-04-10 20:07:30|94095.1|93954.1|94095.1|93954.1|94095.1|93954.1|94095.1|93954.1|1
1649621260000|2022-04-10 20:07:40|94105.3|93964.3|94095.5|93954.5|94105.3|93964.3|94095.5|93954.5|2
1649621270000|2022-04-10 20:07:50|94104.6|93963.6|94096.5|93955.5|94104.6|93963.6|94095.1|93954.1|3
1649621290000|2022-04-10 20:08:10|94104.6|93963.6|94095.1|93954.1|94104.6|93963.6|94095.1|93954.1|3
1649621300000|2022-04-10 20:08:20|94092.9|93951.9|94093|93952|94093|93952|94092.9|93951.9|2
1649621340000|2022-04-10 20:09:00|94092.9|93951.9|94093.3|93952.3|94093.3|93952.3|94092.9|93951.9|2
1649621360000|2022-04-10 20:09:20|94094.3|93953.3|94094.3|93953.3|94094.3|93953.3|94094.3|93953.3|1
1649621380000|2022-04-10 20:09:40|94107.4|93966.4|94107.4|93966.4|94107.4|93966.4|94107.4|93966.4|1
1649621400000|2022-04-10 20:10:00|94107.2|93966.2|94107.3|93966.3|94107.3|93966.3|94107.2|93966.2|2
1649621410000|2022-04-10 20:10:10|94107.2|93966.2|94106.9|93965.9|94107.2|93966.2|94106.8|93965.8|3
1649621420000|2022-04-10 20:10:20|94106.8|93965.8|94106.8|93965.8|94107|93966|94106.8|93965.8|3
1649621460000|2022-04-10 20:11:00|94108|93967|94108|93967|94108|93967|94108|93967|1
1649621470000|2022-04-10 20:11:10|94108.2|93967.2|94108.2|93967.2|94108.2|93967.2|94108.2|93967.2|1
1649621480000|2022-04-10 20:11:20|94103.9|93962.9|94103.7|93962.7|94103.9|93962.9|94103.7|93962.7|2
1649621530000|2022-04-10 20:12:10|94139.3|93998.3|94139.3|93998.3|94139.3|93998.3|94139.3|93998.3|1
1649621560000|2022-04-10 20:12:40|94112.3|93971.3|94112.3|93971.3|94112.3|93971.3|94112.3|93971.3|1
1649621570000|2022-04-10 20:12:50|94112.4|93971.4|94112.4|93971.4|94112.4|93971.4|94112.4|93971.4|1
1649621580000|2022-04-10 20:13:00|94120.3|93979.3|94112.3|93971.3|94122.3|93981.3|94112.3|93971.3|3
1649621610000|2022-04-10 20:13:30|94108.2|93967.2|94108.4|93967.4|94108.4|93967.4|94108.2|93967.2|5
1649621620000|2022-04-10 20:13:40|94119.3|93978.3|94119.3|93978.3|94119.3|93978.3|94119.3|93978.3|1
1649621720000|2022-04-10 20:15:20|94104.6|93963.6|94104.6|93963.6|94104.6|93963.6|94104.6|93963.6|1
1649621800000|2022-04-10 20:16:40|94108.9|93967.9|94108.9|93967.9|94108.9|93967.9|94108.9|93967.9|1
1649621810000|2022-04-10 20:16:50|94105.1|93964.1|94105.1|93964.1|94105.1|93964.1|94105.1|93964.1|1
1649621890000|2022-04-10 20:18:10|94106.7|93965.7|94106.7|93965.7|94106.7|93965.7|94106.7|93965.7|1
1649621900000|2022-04-10 20:18:20|94106.8|93965.8|94106.7|93965.7|94106.8|93965.8|94106.7|93965.7|2
1649621940000|2022-04-10 20:19:00|94112.4|93971.4|94112.4|93971.4|94112.4|93971.4|94112.4|93971.4|1
1649622050000|2022-04-10 20:20:50|94117.2|93976.2|94117.2|93976.2|94117.2|93976.2|94117.2|93976.2|1
1649622120000|2022-04-10 20:22:00|94126.7|93985.7|94126.7|93985.7|94126.7|93985.7|94126.7|93985.7|1
1649622130000|2022-04-10 20:22:10|94097.5|93956.5|94117.2|93976.2|94117.4|93976.4|94097.5|93956.5|3
1649622270000|2022-04-10 20:24:30|94119.9|93978.9|94117.7|93976.7|94119.9|93978.9|94117.7|93976.7|2
1649622290000|2022-04-10 20:24:50|94113.6|93972.6|94113.6|93972.6|94113.6|93972.6|94113.6|93972.6|1
1649622300000|2022-04-10 20:25:00|94103|93962|94078.7|93937.7|94103|93962|94078.7|93937.7|2
1649622310000|2022-04-10 20:25:10|94129.3|93988.3|94079.7|93938.7|94129.3|93988.3|94079.7|93938.7|2
1649622330000|2022-04-10 20:25:30|94082.5|93941.5|94082.5|93941.5|94082.5|93941.5|94082.5|93941.5|1
1649622340000|2022-04-10 20:25:40|94085.5|93944.5|94085.5|93944.5|94085.5|93944.5|94085.5|93944.5|1
1649622400000|2022-04-10 20:26:40|94086.9|93945.9|94091.1|93950.1|94091.1|93950.1|94086.9|93945.9|2
1649622410000|2022-04-10 20:26:50|94100.2|93959.2|94091.6|93950.6|94100.2|93959.2|94091.6|93950.6|2
1649622420000|2022-04-10 20:27:00|94091.1|93950.1|94099.7|93958.7|94099.7|93958.7|94091.1|93950.1|2
1649622430000|2022-04-10 20:27:10|94091.1|93950.1|94091.1|93950.1|94091.1|93950.1|94091.1|93950.1|1
1649622480000|2022-04-10 20:28:00|94096|93955|94096|93955|94096|93955|94096|93955|1
1649622610000|2022-04-10 20:30:10|94109.1|93968.1|94109.1|93968.1|94109.1|93968.1|94109.1|93968.1|1
1649622620000|2022-04-10 20:30:20|94100.8|93959.8|94100.8|93959.8|94100.8|93959.8|94100.8|93959.8|1
1649622640000|2022-04-10 20:30:40|94102.6|93961.6|94104.6|93963.6|94104.6|93963.6|94102.6|93961.6|2
1649622820000|2022-04-10 20:33:40|94100.3|93959.3|94100.8|93959.8|94100.8|93959.8|94100.3|93959.3|2
1649622830000|2022-04-10 20:33:50|94105.1|93964.1|94105.1|93964.1|94105.1|93964.1|94105.1|93964.1|1
1649623030000|2022-04-10 20:37:10|94105.9|93964.9|94105.9|93964.9|94105.9|93964.9|94105.9|93964.9|1
1649623070000|2022-04-10 20:37:50|94118.6|93977.6|94118.6|93977.6|94118.6|93977.6|94118.6|93977.6|1
1649623100000|2022-04-10 20:38:20|94106.4|93965.4|94119.9|93978.9|94119.9|93978.9|94106.4|93965.4|2
1649623140000|2022-04-10 20:39:00|94105.8|93964.8|94105.7|93964.7|94105.8|93964.8|94105.7|93964.7|2
1649623170000|2022-04-10 20:39:30|94111.4|93970.4|94111.4|93970.4|94111.4|93970.4|94111.4|93970.4|1
1649623190000|2022-04-10 20:39:50|94111.5|93970.5|94107.8|93966.8|94112|93971|94107.3|93966.3|9
1649623200000|2022-04-10 20:40:00|94103|93962|94103|93962|94103|93962|94103|93962|1
1649623220000|2022-04-10 20:40:20|94108.6|93967.6|94108.6|93967.6|94108.6|93967.6|94108.6|93967.6|1
1649623230000|2022-04-10 20:40:30|94110.7|93969.7|94110.7|93969.7|94110.7|93969.7|94110.7|93969.7|1
1649623240000|2022-04-10 20:40:40|94115.3|93974.3|94115.3|93974.3|94115.3|93974.3|94115.3|93974.3|1
1649623250000|2022-04-10 20:40:50|94158.1|94017.1|94158.1|94017.1|94158.1|94017.1|94158.1|94017.1|1
1649623270000|2022-04-10 20:41:10|94118.4|93977.4|94118.4|93977.4|94118.4|93977.4|94118.4|93977.4|1
1649623280000|2022-04-10 20:41:20|94129.7|93988.7|94129.7|93988.7|94129.7|93988.7|94129.7|93988.7|1
1649623290000|2022-04-10 20:41:30|94115.3|93974.3|94115.3|93974.3|94115.3|93974.3|94115.3|93974.3|1
1649623310000|2022-04-10 20:41:50|94129.6|93988.6|94129.6|93988.6|94129.6|93988.6|94129.6|93988.6|1
1649623330000|2022-04-10 20:42:10|94119.5|93978.5|94120.6|93979.6|94120.6|93979.6|94119.3|93978.3|3
1649623340000|2022-04-10 20:42:20|94121.9|93980.9|94139.1|93998.1|94139.1|93998.1|94121.9|93980.9|5
1649623520000|2022-04-10 20:45:20|94119.6|93978.6|94130.6|93989.6|94130.6|93989.6|94119.6|93978.6|2
1649623530000|2022-04-10 20:45:30|94102.6|93961.6|94124.8|93983.8|94124.8|93983.8|94102.6|93961.6|2
1649623700000|2022-04-10 20:48:20|94102.6|93961.6|94121.9|93980.9|94121.9|93980.9|94102.6|93961.6|4
1649623980000|2022-04-10 20:53:00|94124.2|93983.2|94113.7|93972.7|94124.2|93983.2|94113.7|93972.7|2
1649624160000|2022-04-10 20:56:00|94115.8|93974.8|94115.8|93974.8|94115.8|93974.8|94115.8|93974.8|1
1649624220000|2022-04-10 20:57:00|94115.7|93974.7|94115.7|93974.7|94115.7|93974.7|94115.7|93974.7|1
1649624280000|2022-04-10 20:58:00|94115.4|93974.4|94115.4|93974.4|94115.4|93974.4|94115.4|93974.4|1
1649624330000|2022-04-10 20:58:50|94111.7|93970.7|94115.9|93974.9|94124|93983|94111.7|93970.7|6
1649624340000|2022-04-10 20:59:00|94115.5|93974.5|94115.5|93974.5|94115.5|93974.5|94115.5|93974.5|1
1649624350000|2022-04-10 20:59:10|94122.3|93981.3|94122.3|93981.3|94122.3|93981.3|94122.3|93981.3|1
1649624390000|2022-04-10 20:59:50|94126.2|93985.2|94122.4|93981.4|94126.2|93985.2|94122.3|93981.3|3
1649624400000|2022-04-10 21:00:00|94122.5|93981.5|94122.5|93981.5|94122.5|93981.5|94122.5|93981.5|1
1649624530000|2022-04-10 21:02:10|94161.1|94020.1|94162.7|94021.7|94162.7|94021.7|94161.1|94020.1|3
1649624580000|2022-04-10 21:03:00|94167.4|94026.4|94171.6|94030.6|94171.6|94030.6|94167.4|94026.4|6
1649624590000|2022-04-10 21:03:10|94170.5|94029.5|94200|94059|94232.9|94091.9|94170.5|94029.5|11
1649624600000|2022-04-10 21:03:20|94199.6|94058.6|94203.3|94062.3|94203.3|94062.3|94199.6|94058.6|2
1649624610000|2022-04-10 21:03:30|94170.3|94029.3|94170.9|94029.9|94170.9|94029.9|94170.3|94029.3|2
1649624620000|2022-04-10 21:03:40|94186.4|94045.4|94200|94059|94200|94059|94186.4|94045.4|7
1649624630000|2022-04-10 21:03:50|94193.1|94052.1|94193.1|94052.1|94193.1|94052.1|94193.1|94052.1|1
1649624640000|2022-04-10 21:04:00|94193.4|94052.4|94208|94067|94208|94067|94193|94052|4
1649624650000|2022-04-10 21:04:10|94194.2|94053.2|94190.9|94049.9|94194.2|94053.2|94190.9|94049.9|3
1649624660000|2022-04-10 21:04:20|94191.7|94050.7|94191.7|94050.7|94191.7|94050.7|94191.7|94050.7|1
1649624670000|2022-04-10 21:04:30|94191.8|94050.8|94191.8|94050.8|94191.8|94050.8|94191.8|94050.8|1
1649624680000|2022-04-10 21:04:40|94198.3|94057.3|94235.5|94094.5|94273.7|94132.7|94198.3|94057.3|26
1649624690000|2022-04-10 21:04:50|94235.6|94094.6|94205.9|94064.9|94240.3|94099.3|94205.9|94064.9|7
1649624700000|2022-04-10 21:05:00|94202.4|94061.4|94225.8|94084.8|94227.8|94086.8|94201.9|94060.9|30
1649624710000|2022-04-10 21:05:10|94221.7|94080.7|94239.8|94098.8|94239.8|94098.8|94217.7|94076.7|17
1649624720000|2022-04-10 21:05:20|94269.9|94128.9|94252.1|94111.1|94270.3|94129.3|94247.2|94106.2|24
1649624730000|2022-04-10 21:05:30|94252.6|94111.6|94251.8|94110.8|94258.8|94117.8|94248.1|94107.1|22
1649624740000|2022-04-10 21:05:40|94255.6|94114.6|94254.9|94113.9|94255.6|94114.6|94252.4|94111.4|5
1649624750000|2022-04-10 21:05:50|94255.4|94114.4|94255.4|94114.4|94255.4|94114.4|94255.4|94114.4|1
1649624760000|2022-04-10 21:06:00|94256.2|94115.2|94256.2|94115.2|94256.2|94115.2|94256.2|94115.2|1
1649624830000|2022-04-10 21:07:10|94258.3|94117.3|94258.3|94117.3|94258.3|94117.3|94258.3|94117.3|1
1649624840000|2022-04-10 21:07:20|94264.2|94123.2|94259.6|94118.6|94264.2|94123.2|94259.3|94118.3|3
1649624850000|2022-04-10 21:07:30|94257.1|94116.1|94257.1|94116.1|94257.1|94116.1|94257.1|94116.1|1
1649624900000|2022-04-10 21:08:20|94255.4|94114.4|94255.4|94114.4|94255.4|94114.4|94255.4|94114.4|1
1649624930000|2022-04-10 21:08:50|94266.1|94125.1|94266.1|94125.1|94266.1|94125.1|94266.1|94125.1|1
1649624940000|2022-04-10 21:09:00|94277.7|94136.7|94272.8|94131.8|94277.7|94136.7|94272.8|94131.8|2
1649625000000|2022-04-10 21:10:00|94257.4|94116.4|94255.4|94114.4|94257.4|94116.4|94252.3|94111.3|6
1649625020000|2022-04-10 21:10:20|94305|94164|94305|94164|94305|94164|94305|94164|1
1649625040000|2022-04-10 21:10:40|94245.6|94104.6|94250.9|94109.9|94257.9|94116.9|94243.8|94102.8|11
1649625050000|2022-04-10 21:10:50|94255.7|94114.7|94255.7|94114.7|94255.7|94114.7|94255.7|94114.7|1
1649625060000|2022-04-10 21:11:00|94256.8|94115.8|94259|94118|94265.6|94124.6|94250.6|94109.6|12
1649625070000|2022-04-10 21:11:10|94305|94164|94265.4|94124.4|94305|94164|94259|94118|5
1649625080000|2022-04-10 21:11:20|94261.7|94120.7|94257.3|94116.3|94261.7|94120.7|94257.3|94116.3|7
1649625120000|2022-04-10 21:12:00|94270.2|94129.2|94270.2|94129.2|94270.2|94129.2|94270.2|94129.2|1
1649625140000|2022-04-10 21:12:20|94270.4|94129.4|94270.4|94129.4|94270.4|94129.4|94270.4|94129.4|1
1649625160000|2022-04-10 21:12:40|94265.3|94124.3|94263.3|94122.3|94273.3|94132.3|94263.3|94122.3|8
1649625190000|2022-04-10 21:13:10|94266.8|94125.8|94266.8|94125.8|94266.8|94125.8|94266.8|94125.8|1
1649625240000|2022-04-10 21:14:00|94250.3|94109.3|94234.4|94093.4|94259|94118|94234.4|94093.4|6
1649625260000|2022-04-10 21:14:20|94239.2|94098.2|94235.2|94094.2|94239.2|94098.2|94235.2|94094.2|2
1649625270000|2022-04-10 21:14:30|94235.1|94094.1|94235.1|94094.1|94235.1|94094.1|94235.1|94094.1|1
1649625300000|2022-04-10 21:15:00|94241.5|94100.5|94236.3|94095.3|94241.5|94100.5|94236|94095|3
1649625360000|2022-04-10 21:16:00|94238.4|94097.4|94241.6|94100.6|94241.6|94100.6|94238.4|94097.4|4
1649625380000|2022-04-10 21:16:20|94256.7|94115.7|94268.3|94127.3|94268.3|94127.3|94251.1|94110.1|7
1649625400000|2022-04-10 21:16:40|94259.9|94118.9|94259.9|94118.9|94259.9|94118.9|94259.9|94118.9|1
1649625420000|2022-04-10 21:17:00|94259.8|94118.8|94259.1|94118.1|94259.8|94118.8|94255.1|94114.1|6
1649625460000|2022-04-10 21:17:40|94258.9|94117.9|94235.9|94094.9|94258.9|94117.9|94235.9|94094.9|3
1649625480000|2022-04-10 21:18:00|94235.6|94094.6|94244.2|94108.2|94266.1|94125.1|94235.6|94094.6|8
1649625490000|2022-04-10 21:18:10|94234.2|94118.2|94233.6|94117.6|94234.7|94118.7|94233.6|94117.6|4
1649625500000|2022-04-10 21:18:20|94233.8|94117.8|94233.8|94117.8|94233.8|94117.8|94233.8|94117.8|1
1649625510000|2022-04-10 21:18:30|94234.1|94118.1|94231.9|94115.9|94238.2|94122.2|94230.8|94114.8|16
1649625520000|2022-04-10 21:18:40|94231.1|94115.1|94236.1|94120.1|94236.3|94120.3|94231.1|94115.1|5
1649625530000|2022-04-10 21:18:50|94240.7|94124.7|94240.6|94124.6|94240.7|94124.7|94240.6|94124.6|2
1649625540000|2022-04-10 21:19:00|94240.7|94124.7|94242.8|94126.8|94250.3|94134.3|94240.7|94124.7|10
1649625550000|2022-04-10 21:19:10|94243.1|94127.1|94245.8|94129.8|94245.8|94129.8|94242.6|94126.6|8
1649625580000|2022-04-10 21:19:40|94219.1|94103.1|94219.1|94103.1|94219.1|94103.1|94219.1|94103.1|1
1649625590000|2022-04-10 21:19:50|94234.9|94118.9|94232.1|94116.1|94234.9|94118.9|94232.1|94116.1|2
1649625600000|2022-04-10 21:20:00|94232.8|94116.8|94210|94094|94232.9|94116.9|94210|94094|6
1649625620000|2022-04-10 21:20:20|94211.2|94095.2|94211.2|94095.2|94211.2|94095.2|94211.2|94095.2|1
1649625630000|2022-04-10 21:20:30|94208.5|94092.5|94196.2|94080.2|94208.5|94092.5|94196.2|94080.2|2
1649625650000|2022-04-10 21:20:50|94193.2|94077.2|94193.2|94077.2|94193.2|94077.2|94193.2|94077.2|1
1649625660000|2022-04-10 21:21:00|94193.4|94077.4|94215.2|94099.2|94217.1|94101.1|94192.1|94076.1|7
1649625670000|2022-04-10 21:21:10|94207.3|94091.3|94239.1|94123.1|94239.3|94123.3|94207.3|94091.3|10
1649625680000|2022-04-10 21:21:20|94239.6|94123.6|94239.2|94123.2|94239.6|94123.6|94239.2|94123.2|2
1649625690000|2022-04-10 21:21:30|94242.1|94126.1|94241.8|94125.8|94242.4|94126.4|94241.8|94125.8|4
1649625710000|2022-04-10 21:21:50|94242.7|94126.7|94242.8|94126.8|94242.8|94126.8|94242.7|94126.7|2
1649625720000|2022-04-10 21:22:00|94235.5|94119.5|94235|94119|94235.5|94119.5|94234.9|94118.9|6
1649625780000|2022-04-10 21:23:00|94234.6|94118.6|94234.8|94118.8|94234.8|94118.8|94234.6|94118.6|2
1649625840000|2022-04-10 21:24:00|94234.4|94118.4|94234.4|94118.4|94234.4|94118.4|94234.4|94118.4|1
1649625890000|2022-04-10 21:24:50|94247.4|94131.4|94249.1|94133.1|94249.1|94133.1|94247.4|94131.4|6
1649625980000|2022-04-10 21:26:20|94247.4|94131.4|94250|94134|94250|94134|94243.9|94127.9|6
1649625990000|2022-04-10 21:26:30|94249.1|94133.1|94249.1|94133.1|94249.1|94133.1|94243.9|94127.9|3
1649626000000|2022-04-10 21:26:40|94249.9|94133.9|94249.4|94133.4|94249.9|94133.9|94249.1|94133.1|3
1649626010000|2022-04-10 21:26:50|94253|94137|94253|94137|94253|94137|94253|94137|1
1649626040000|2022-04-10 21:27:20|94255.6|94139.6|94255.6|94139.6|94255.6|94139.6|94255.6|94139.6|1
1649626050000|2022-04-10 21:27:30|94259.9|94143.9|94262.2|94146.2|94262.2|94146.2|94259.9|94143.9|2
1649626060000|2022-04-10 21:27:40|94258.7|94142.7|94258.6|94142.6|94258.7|94142.7|94258.6|94142.6|4
1649626070000|2022-04-10 21:27:50|94258.7|94142.7|94258.7|94142.7|94258.7|94142.7|94258.7|94142.7|1
1649626080000|2022-04-10 21:28:00|94249.1|94133.1|94261.6|94145.6|94301.8|94185.8|94249.1|94133.1|5
1649626090000|2022-04-10 21:28:10|94257.3|94141.3|94257.3|94141.3|94257.3|94141.3|94257.3|94141.3|1
1649626130000|2022-04-10 21:28:50|94252.1|94136.1|94252.1|94136.1|94252.1|94136.1|94252.1|94136.1|1
1649626210000|2022-04-10 21:30:10|94271.7|94155.7|94271.7|94155.7|94271.7|94155.7|94271.7|94155.7|1
1649626230000|2022-04-10 21:30:30|94260.4|94144.4|94255.3|94139.3|94260.4|94144.4|94255.3|94139.3|2
1649626260000|2022-04-10 21:31:00|94269.2|94153.2|94256.6|94140.6|94278.9|94162.9|94254.5|94138.5|5
1649626280000|2022-04-10 21:31:20|94274.7|94158.7|94274.7|94158.7|94277.2|94161.2|94271.3|94155.3|5
1649626300000|2022-04-10 21:31:40|94274.4|94158.4|94271.2|94155.2|94280.4|94164.4|94271.2|94155.2|4
1649626430000|2022-04-10 21:33:50|94256.6|94140.6|94257.8|94141.8|94258|94142|94256.6|94140.6|3
1649626440000|2022-04-10 21:34:00|94257.4|94141.4|94257.4|94141.4|94257.4|94141.4|94257.4|94141.4|1
1649626510000|2022-04-10 21:35:10|94275.7|94159.7|94276.2|94160.2|94276.2|94160.2|94275.7|94159.7|2
1649626530000|2022-04-10 21:35:30|94265|94149|94264.5|94148.5|94265|94149|94264.5|94148.5|2
1649626560000|2022-04-10 21:36:00|94258|94142|94281.9|94165.9|94281.9|94165.9|94258|94142|4
1649626590000|2022-04-10 21:36:30|94302.5|94186.5|94294.2|94178.2|94310.4|94194.4|94294.2|94178.2|7
1649626650000|2022-04-10 21:37:30|94290|94174|94290|94174|94290|94174|94290|94174|1
1649626680000|2022-04-10 21:38:00|94293.3|94177.3|94300.5|94184.5|94300.5|94184.5|94293|94177|5
1649626690000|2022-04-10 21:38:10|94299.9|94183.9|94290.3|94174.3|94304.6|94188.6|94290.3|94174.3|4
1649626830000|2022-04-10 21:40:30|94269.1|94153.1|94294.4|94178.4|94296.4|94180.4|94269.1|94153.1|5
1649626850000|2022-04-10 21:40:50|94275|94159|94275.7|94159.7|94275.7|94159.7|94275|94159|2
1649626860000|2022-04-10 21:41:00|94269.7|94153.7|94274.1|94158.1|94278.2|94162.2|94268.3|94152.3|11
1649626880000|2022-04-10 21:41:20|94248.9|94132.9|94248.9|94132.9|94248.9|94132.9|94248.9|94132.9|1
1649626910000|2022-04-10 21:41:50|94230.7|94114.7|94257|94141|94257|94141|94230.7|94114.7|3
1649626920000|2022-04-10 21:42:00|94254.6|94138.6|94254.6|94138.6|94254.6|94138.6|94254.6|94138.6|1
1649626930000|2022-04-10 21:42:10|94233.8|94117.8|94237|94121|94237|94121|94233.8|94117.8|3
1649626970000|2022-04-10 21:42:50|94239.2|94123.2|94243|94127|94243|94127|94239.2|94123.2|2
1649626980000|2022-04-10 21:43:00|94264.4|94148.4|94264.4|94148.4|94264.4|94148.4|94264.4|94148.4|1
1649627170000|2022-04-10 21:46:10|94229.6|94113.6|94229.6|94113.6|94229.6|94113.6|94229.6|94113.6|1
1649627260000|2022-04-10 21:47:40|94241.7|94125.7|94241.7|94125.7|94241.7|94125.7|94241.7|94125.7|1
1649627310000|2022-04-10 21:48:30|94238.2|94122.2|94237.4|94121.4|94238.2|94122.2|94237.4|94121.4|2
1649627390000|2022-04-10 21:49:50|94244.8|94128.8|94267.2|94151.2|94267.2|94151.2|94244.8|94128.8|2
1649627490000|2022-04-10 21:51:30|94242.3|94126.3|94242.1|94126.1|94242.3|94126.3|94242.1|94126.1|2
1649627500000|2022-04-10 21:51:40|94248.3|94132.3|94248.3|94132.3|94248.3|94132.3|94248.3|94132.3|1
1649627510000|2022-04-10 21:51:50|94230.7|94114.7|94228.1|94112.1|94230.7|94114.7|94227.8|94111.8|4
1649627520000|2022-04-10 21:52:00|94228.2|94112.2|94228.2|94112.2|94228.2|94112.2|94228.2|94112.2|1
1649627600000|2022-04-10 21:53:20|94240.2|94124.2|94238.3|94122.3|94240.2|94124.2|94238.3|94122.3|5
1649627610000|2022-04-10 21:53:30|94240.9|94124.9|94242|94126|94242|94126|94240.9|94124.9|2
1649627630000|2022-04-10 21:53:50|94228.9|94112.9|94264.5|94148.5|94264.5|94148.5|94228.9|94112.9|2
1649627640000|2022-04-10 21:54:00|94243|94127|94243|94127|94243|94127|94243|94127|1
1649627650000|2022-04-10 21:54:10|94208.1|94092.1|94208.1|94092.1|94208.1|94092.1|94208.1|94092.1|1
1649627680000|2022-04-10 21:54:40|94193.4|94077.4|94193.4|94077.4|94193.4|94077.4|94193.4|94077.4|1
1649627730000|2022-04-10 21:55:30|94204.5|94088.5|94215.1|94099.1|94227.9|94111.9|94204.5|94088.5|11
1649627740000|2022-04-10 21:55:40|94216.4|94100.4|94203|94087|94216.4|94100.4|94202.6|94086.6|15
1649627750000|2022-04-10 21:55:50|94202.6|94086.6|94228.2|94112.2|94228.6|94112.6|94202.6|94086.6|12
1649627760000|2022-04-10 21:56:00|94233.5|94117.5|94233.5|94117.5|94233.5|94117.5|94233.5|94117.5|1
1649627770000|2022-04-10 21:56:10|94231|94115|94231.4|94115.4|94231.4|94115.4|94231|94115|2
1649627800000|2022-04-10 21:56:40|94234.6|94118.6|94234.6|94118.6|94234.6|94118.6|94234.6|94118.6|1
1649627930000|2022-04-10 21:58:50|94251|94135|94243.6|94127.6|94251.3|94135.3|94243.6|94127.6|6
1649627940000|2022-04-10 21:59:00|94247.1|94131.1|94247.4|94131.4|94247.4|94131.4|94247.1|94131.1|2
1649628030000|2022-04-10 22:00:30|94214.1|94098.1|94217.2|94101.2|94217.8|94101.8|94213.8|94097.8|12
1649628040000|2022-04-10 22:00:40|94217.4|94101.4|94217.4|94101.4|94217.4|94101.4|94217.4|94101.4|1
1649628070000|2022-04-10 22:01:10|94262.5|94146.5|94240.1|94124.1|94264.6|94148.6|94228.6|94112.6|63
1649628080000|2022-04-10 22:01:20|94240.6|94124.6|94238.4|94122.4|94250|94134|94226.9|94110.9|59
1649628090000|2022-04-10 22:01:30|94238.5|94122.5|94241.1|94125.1|94246|94130|94238.5|94122.5|39
1649628100000|2022-04-10 22:01:40|94241.2|94125.2|94242|94126|94243|94127|94239.7|94123.7|36
1649628110000|2022-04-10 22:01:50|94242.1|94126.1|94233.6|94117.6|94250.8|94134.8|94233.6|94117.6|31
1649628120000|2022-04-10 22:02:00|94233.9|94117.9|94236.5|94120.5|94238.2|94122.2|94226.7|94110.7|28
1649628130000|2022-04-10 22:02:10|94236|94120|94259.8|94143.8|94270.5|94154.5|94235.8|94119.8|37
1649628140000|2022-04-10 22:02:20|94261.5|94145.5|94269.7|94153.7|94269.8|94153.8|94258.1|94142.1|18
1649628150000|2022-04-10 22:02:30|94269.5|94153.5|94262.9|94146.9|94269.6|94153.6|94257.4|94141.4|20
1649628160000|2022-04-10 22:02:40|94264.9|94148.9|94245.2|94129.2|94264.9|94148.9|94235.4|94119.4|30
1649628170000|2022-04-10 22:02:50|94245.3|94129.3|94240.5|94124.5|94245.9|94129.9|94240.1|94124.1|24
1649628180000|2022-04-10 22:03:00|94240.8|94124.8|94242|94126|94247.7|94131.7|94233.5|94117.5|41
1649628190000|2022-04-10 22:03:10|94242.1|94126.1|94253.8|94137.8|94267|94151|94239.6|94123.6|27
1649628200000|2022-04-10 22:03:20|94251.7|94135.7|94255.7|94139.7|94256.3|94140.3|94248.1|94132.1|22
1649628210000|2022-04-10 22:03:30|94249.5|94133.5|94237.6|94121.6|94253.4|94137.4|94236.7|94120.7|27
1649628220000|2022-04-10 22:03:40|94237.3|94121.3|94207.2|94091.2|94239.1|94123.1|94205.3|94089.3|41
1649628230000|2022-04-10 22:03:50|94209.3|94093.3|94190.2|94074.2|94218.6|94102.6|94188.9|94072.9|51
1649628240000|2022-04-10 22:04:00|94191.7|94075.7|94194.6|94078.6|94197.5|94081.5|94188.2|94072.2|48
1649628250000|2022-04-10 22:04:10|94194.5|94078.5|94188.2|94072.2|94195.4|94079.4|94188.2|94072.2|25
1649628260000|2022-04-10 22:04:20|94188.1|94072.1|94192.2|94076.2|94192.2|94076.2|94180|94064|27
1649628270000|2022-04-10 22:04:30|94192.4|94076.4|94193.4|94077.4|94193.4|94077.4|94191.3|94075.3|29
1649628280000|2022-04-10 22:04:40|94192.6|94076.6|94195|94079|94200.7|94084.7|94192.6|94076.6|23
1649628290000|2022-04-10 22:04:50|94195.2|94079.2|94188.2|94072.2|94196.2|94080.2|94185.3|94069.3|22
1649628300000|2022-04-10 22:05:00|94188.4|94072.4|94196|94080|94198|94082|94188.4|94072.4|30
1649628310000|2022-04-10 22:05:10|94196.1|94080.1|94195.5|94079.5|94200.9|94084.9|94193.5|94077.5|19
1649628320000|2022-04-10 22:05:20|94196.6|94080.6|94202.7|94086.7|94202.9|94086.9|94194.9|94078.9|29
1649628330000|2022-04-10 22:05:30|94202.6|94086.6|94214|94098|94214|94098|94197.3|94081.3|28
1649628340000|2022-04-10 22:05:40|94209.9|94093.9|94209.3|94093.3|94218.3|94102.3|94205.9|94089.9|30
1649628350000|2022-04-10 22:05:50|94210.5|94094.5|94218.5|94102.5|94219.2|94103.2|94207.4|94091.4|22
1649628360000|2022-04-10 22:06:00|94216.5|94100.5|94259.9|94143.9|94259.9|94143.9|94212.5|94096.5|34
1649628370000|2022-04-10 22:06:10|94248|94132|94237.7|94121.7|94249.2|94133.2|94229.6|94113.6|16
1649628380000|2022-04-10 22:06:20|94249.8|94133.8|94226.1|94110.1|94249.8|94133.8|94225.8|94109.8|17
1649628390000|2022-04-10 22:06:30|94225.8|94109.8|94225.3|94109.3|94236|94120|94225.1|94109.1|37
1649628400000|2022-04-10 22:06:40|94225.4|94109.4|94224.7|94108.7|94225.4|94109.4|94222.3|94106.3|21
1649628410000|2022-04-10 22:06:50|94224.6|94108.6|94228.2|94112.2|94233.1|94117.1|94224.4|94108.4|31
1649628420000|2022-04-10 22:07:00|94227.3|94111.3|94231.1|94115.1|94233.5|94117.5|94223.6|94107.6|31
1649628430000|2022-04-10 22:07:10|94231.4|94115.4|94249.4|94133.4|94250.8|94134.8|94231.4|94115.4|24
1649628440000|2022-04-10 22:07:20|94252.2|94136.2|94249.8|94133.8|94255.5|94139.5|94248|94132|20
1649628450000|2022-04-10 22:07:30|94252|94136|94252.7|94136.7|94255.6|94139.6|94245.4|94129.4|28
1649628460000|2022-04-10 22:07:40|94248.5|94132.5|94251.3|94135.3|94257.8|94141.8|94240.3|94124.3|30
1649628470000|2022-04-10 22:07:50|94255.5|94139.5|94261.2|94145.2|94264.3|94148.3|94253.7|94137.7|19
1649628480000|2022-04-10 22:08:00|94255.8|94139.8|94250.2|94134.2|94260.7|94144.7|94249.3|94133.3|27
1649628490000|2022-04-10 22:08:10|94253.4|94137.4|94251.5|94135.5|94255.6|94139.6|94249.5|94133.5|33
1649628500000|2022-04-10 22:08:20|94252.6|94136.6|94251.5|94135.5|94252.8|94136.8|94243.5|94127.5|28
1649628510000|2022-04-10 22:08:30|94251.4|94135.4|94246.9|94130.9|94256.2|94140.2|94246.9|94130.9|21
1649628520000|2022-04-10 22:08:40|94246.5|94130.5|94249.7|94133.7|94254.1|94138.1|94246.5|94130.5|20
1649628530000|2022-04-10 22:08:50|94249.9|94133.9|94248|94132|94252.4|94136.4|94241.6|94125.6|18
1649628540000|2022-04-10 22:09:00|94252.9|94136.9|94256.7|94140.7|94258|94142|94250.6|94134.6|21
1649628550000|2022-04-10 22:09:10|94253.1|94137.1|94237.9|94121.9|94253.1|94137.1|94235.1|94119.1|25
1649628560000|2022-04-10 22:09:20|94237.1|94121.1|94252.4|94136.4|94259.3|94143.3|94237.1|94121.1|22
1649628570000|2022-04-10 22:09:30|94250|94134|94251.2|94135.2|94256.6|94140.6|94245.6|94129.6|29
1649628580000|2022-04-10 22:09:40|94251|94135|94242.4|94126.4|94255.1|94139.1|94242.4|94126.4|25
1649628590000|2022-04-10 22:09:50|94243.8|94127.8|94247.5|94131.5|94248.2|94132.2|94241.7|94125.7|17
1649628600000|2022-04-10 22:10:00|94246.8|94130.8|94269.7|94153.7|94270|94154|94246.4|94130.4|36
1649628610000|2022-04-10 22:10:10|94269.6|94153.6|94275.7|94159.7|94278.7|94162.7|94264.2|94148.2|41
1649628620000|2022-04-10 22:10:20|94271.8|94155.8|94277.5|94161.5|94280.3|94164.3|94265.6|94149.6|31
1649628630000|2022-04-10 22:10:30|94278.9|94162.9|94275.8|94159.8|94281|94165|94270.4|94154.4|32
1649628640000|2022-04-10 22:10:40|94271.1|94155.1|94284.6|94168.6|94294.2|94178.2|94269.2|94153.2|25
1649628650000|2022-04-10 22:10:50|94283.2|94167.2|94277.3|94161.3|94289|94173|94276.6|94160.6|19
1649628660000|2022-04-10 22:11:00|94277.6|94161.6|94275.5|94159.5|94278.9|94162.9|94262.5|94146.5|39
1649628670000|2022-04-10 22:11:10|94275.8|94159.8|94267.2|94151.2|94284.9|94168.9|94267.2|94151.2|26
1649628680000|2022-04-10 22:11:20|94267.4|94151.4|94285.2|94169.2|94285.2|94169.2|94262.6|94146.6|25
1649628690000|2022-04-10 22:11:30|94289.9|94173.9|94280|94164|94289.9|94173.9|94277.1|94161.1|30
1649628700000|2022-04-10 22:11:40|94278.4|94162.4|94280.4|94164.4|94292.1|94176.1|94278.2|94162.2|22
1649628710000|2022-04-10 22:11:50|94280.8|94164.8|94286.3|94170.3|94292.2|94176.2|94277.7|94161.7|25
1649628720000|2022-04-10 22:12:00|94286.8|94170.8|94279.9|94163.9|94289.2|94173.2|94271.4|94155.4|31
1649628730000|2022-04-10 22:12:10|94278.3|94162.3|94262.2|94146.2|94279.8|94163.8|94262.2|94146.2|16
1649628740000|2022-04-10 22:12:20|94262.3|94146.3|94270.2|94154.2|94270.8|94154.8|94262.3|94146.3|16
1649628750000|2022-04-10 22:12:30|94270.6|94154.6|94276.9|94160.9|94280.8|94164.8|94267.5|94151.5|26
1649628760000|2022-04-10 22:12:40|94276.8|94160.8|94274.5|94158.5|94285.9|94169.9|94274.4|94158.4|18
1649628770000|2022-04-10 22:12:50|94275.1|94159.1|94279.6|94163.6|94281.2|94165.2|94271.7|94155.7|17
1649628780000|2022-04-10 22:13:00|94286.8|94170.8|94294.2|94178.2|94294.2|94178.2|94278.3|94162.3|34
1649628790000|2022-04-10 22:13:10|94287.2|94171.2|94291.5|94175.5|94292.9|94176.9|94282.7|94166.7|23
1649628800000|2022-04-10 22:13:20|94289.8|94173.8|94285.5|94169.5|94289.8|94173.8|94275.7|94159.7|24
1649628810000|2022-04-10 22:13:30|94286.2|94170.2|94285.1|94169.1|94287.2|94171.2|94283.2|94167.2|11
1649628820000|2022-04-10 22:13:40|94280.9|94164.9|94302.6|94186.6|94308.4|94192.4|94280.6|94164.6|22
1649628830000|2022-04-10 22:13:50|94308.4|94192.4|94291.2|94175.2|94308.4|94192.4|94291.2|94175.2|23
1649628840000|2022-04-10 22:14:00|94291.7|94175.7|94294.2|94178.2|94307.9|94191.9|94291.7|94175.7|23
1649628850000|2022-04-10 22:14:10|94294.8|94178.8|94296.4|94180.4|94302.3|94186.3|94285.1|94169.1|32
1649628860000|2022-04-10 22:14:20|94298.8|94182.8|94279.1|94163.1|94299|94183|94279.1|94163.1|28
1649628870000|2022-04-10 22:14:30|94278.7|94162.7|94282.7|94166.7|94284|94168|94278.6|94162.6|11
1649628880000|2022-04-10 22:14:40|94281.2|94165.2|94282|94166|94282.2|94166.2|94278.2|94162.2|23
1649628890000|2022-04-10 22:14:50|94282.3|94166.3|94296.6|94180.6|94299|94183|94281.3|94165.3|40
1649628900000|2022-04-10 22:15:00|94296.4|94180.4|94292.1|94176.1|94305|94189|94287.9|94171.9|39
1649628910000|2022-04-10 22:15:10|94292.3|94176.3|94300.4|94184.4|94300.4|94184.4|94291.9|94175.9|21
1649628920000|2022-04-10 22:15:20|94300.5|94184.5|94303.4|94187.4|94308|94192|94294.5|94178.5|28
1649628930000|2022-04-10 22:15:30|94296.1|94180.1|94293.1|94177.1|94296.1|94180.1|94292.7|94176.7|17
1649628940000|2022-04-10 22:15:40|94292.7|94176.7|94300|94184|94301.2|94185.2|94291.1|94175.1|19
1649628950000|2022-04-10 22:15:50|94300.9|94184.9|94298.3|94182.3|94300.9|94184.9|94298.3|94182.3|9
1649628960000|2022-04-10 22:16:00|94298.4|94182.4|94290.2|94174.2|94309.5|94193.5|94290.2|94174.2|35
1649628970000|2022-04-10 22:16:10|94292|94176|94293.7|94177.7|94294|94178|94289.9|94173.9|17
1649628980000|2022-04-10 22:16:20|94293.8|94177.8|94295.9|94179.9|94298.1|94182.1|94293.8|94177.8|14
1649628990000|2022-04-10 22:16:30|94297.2|94181.2|94298.3|94182.3|94298.3|94182.3|94296.6|94180.6|22
1649629000000|2022-04-10 22:16:40|94297.9|94181.9|94302.7|94186.7|94303.2|94187.2|94297.1|94181.1|20
1649629010000|2022-04-10 22:16:50|94301.9|94185.9|94298|94182|94301.9|94185.9|94297.2|94181.2|22
1649629020000|2022-04-10 22:17:00|94298.1|94182.1|94301.2|94185.2|94303.9|94187.9|94297|94181|21
1649629030000|2022-04-10 22:17:10|94301|94185|94298.3|94182.3|94301|94185|94296|94180|14
1649629040000|2022-04-10 22:17:20|94299.2|94183.2|94300.6|94184.6|94304.1|94188.1|94296.8|94180.8|16
1649629050000|2022-04-10 22:17:30|94303.4|94187.4|94300.5|94184.5|94303.4|94187.4|94296.5|94180.5|18
1649629060000|2022-04-10 22:17:40|94300.3|94184.3|94299.9|94183.9|94301.2|94185.2|94298.6|94182.6|17
1649629070000|2022-04-10 22:17:50|94299.8|94183.8|94289.6|94173.6|94300.1|94184.1|94289.6|94173.6|16
1649629080000|2022-04-10 22:18:00|94288.2|94172.2|94290.8|94174.8|94301.1|94185.1|94288.2|94172.2|21
1649629090000|2022-04-10 22:18:10|94290.5|94174.5|94294.5|94178.5|94294.7|94178.7|94289.3|94173.3|14
1649629100000|2022-04-10 22:18:20|94295.7|94179.7|94290.1|94174.1|94295.7|94179.7|94288.7|94172.7|20
1649629110000|2022-04-10 22:18:30|94290.6|94174.6|94293.2|94177.2|94293.2|94177.2|94290.2|94174.2|13
1649629120000|2022-04-10 22:18:40|94293.3|94177.3|94300|94184|94301.5|94185.5|94292|94176|20
1649629130000|2022-04-10 22:18:50|94300.6|94184.6|94298.7|94182.7|94300.6|94184.6|94298|94182|11
1649629140000|2022-04-10 22:19:00|94299.8|94183.8|94294.3|94178.3|94299.8|94183.8|94292.5|94176.5|23
1649629150000|2022-04-10 22:19:10|94291.8|94175.8|94288.4|94172.4|94293.6|94177.6|94288.1|94172.1|10
1649629160000|2022-04-10 22:19:20|94289.2|94173.2|94289.7|94173.7|94289.9|94173.9|94288.3|94172.3|9
1649629170000|2022-04-10 22:19:30|94290.2|94174.2|94292.5|94176.5|94297.5|94181.5|94289.1|94173.1|12
1649629180000|2022-04-10 22:19:40|94291.8|94175.8|94292.1|94176.1|94292.1|94176.1|94290.3|94174.3|9
1649629190000|2022-04-10 22:19:50|94291.9|94175.9|94293.6|94177.6|94293.6|94177.6|94291.6|94175.6|6
1649629200000|2022-04-10 22:20:00|94291.3|94175.3|94292|94176|94297.7|94181.7|94289.5|94173.5|18
1649629210000|2022-04-10 22:20:10|94291.3|94175.3|94291.1|94175.1|94298.4|94182.4|94287.4|94171.4|18
1649629220000|2022-04-10 22:20:20|94288.6|94172.6|94283.2|94167.2|94290.6|94174.6|94282|94166|18
1649629230000|2022-04-10 22:20:30|94282.7|94166.7|94281.9|94165.9|94283.9|94167.9|94281.6|94165.6|17
1649629240000|2022-04-10 22:20:40|94282.1|94166.1|94286.7|94170.7|94286.7|94170.7|94281|94165|12
1649629250000|2022-04-10 22:20:50|94285.8|94169.8|94280.4|94164.4|94285.8|94169.8|94280.4|94164.4|10
1649629260000|2022-04-10 22:21:00|94280.6|94164.6|94284.9|94168.9|94284.9|94168.9|94279.5|94163.5|19
1649629270000|2022-04-10 22:21:10|94284.7|94168.7|94291.3|94175.3|94291.3|94175.3|94284.7|94168.7|4
1649629280000|2022-04-10 22:21:20|94291.2|94175.2|94280.4|94164.4|94291.2|94175.2|94280.4|94164.4|22
1649629290000|2022-04-10 22:21:30|94281.1|94165.1|94286.8|94170.8|94288.2|94172.2|94277.5|94161.5|16
1649629300000|2022-04-10 22:21:40|94288.1|94172.1|94285.9|94169.9|94288.1|94172.1|94285.8|94169.8|7
1649629310000|2022-04-10 22:21:50|94287.7|94171.7|94275.5|94159.5|94287.7|94171.7|94275.5|94159.5|16
1649629320000|2022-04-10 22:22:00|94275.8|94159.8|94279.5|94163.5|94289.5|94173.5|94274.6|94158.6|23
1649629330000|2022-04-10 22:22:10|94278.9|94162.9|94278.5|94162.5|94279|94163|94276|94160|25
1649629340000|2022-04-10 22:22:20|94278.8|94162.8|94279.3|94163.3|94279.5|94163.5|94278.8|94162.8|7
1649629350000|2022-04-10 22:22:30|94279.4|94163.4|94285.7|94169.7|94287.2|94171.2|94279.4|94163.4|11
1649629360000|2022-04-10 22:22:40|94286.2|94170.2|94277.9|94161.9|94286.2|94170.2|94277.9|94161.9|13
1649629370000|2022-04-10 22:22:50|94300.1|94184.1|94284.5|94168.5|94300.1|94184.1|94282.8|94166.8|9
1649629380000|2022-04-10 22:23:00|94284.2|94168.2|94288.4|94172.4|94291.4|94175.4|94278.3|94162.3|30
1649629390000|2022-04-10 22:23:10|94288|94172|94288.1|94172.1|94288.1|94172.1|94287.8|94171.8|4
1649629400000|2022-04-10 22:23:20|94288.5|94172.5|94283.6|94167.6|94288.5|94172.5|94283.3|94167.3|15
1649629410000|2022-04-10 22:23:30|94283.5|94167.5|94291.1|94175.1|94291.5|94175.5|94283.5|94167.5|16
1649629420000|2022-04-10 22:23:40|94291.3|94175.3|94290.2|94174.2|94291.4|94175.4|94289.5|94173.5|12
1649629430000|2022-04-10 22:23:50|94289.8|94173.8|94289.8|94173.8|94289.8|94173.8|94288.4|94172.4|10
1649629440000|2022-04-10 22:24:00|94289.6|94173.6|94293.8|94177.8|94293.8|94177.8|94288.8|94172.8|11
1649629450000|2022-04-10 22:24:10|94295.1|94179.1|94293.1|94177.1|94295.1|94179.1|94292.7|94176.7|4
1649629460000|2022-04-10 22:24:20|94292.7|94176.7|94292.7|94176.7|94292.8|94176.8|94290.8|94174.8|11
1649629470000|2022-04-10 22:24:30|94292.4|94176.4|94296.3|94180.3|94296.3|94180.3|94289.6|94173.6|12
1649629480000|2022-04-10 22:24:40|94294.5|94178.5|94287.6|94171.6|94294.5|94178.5|94286.8|94170.8|19
1649629490000|2022-04-10 22:24:50|94287.8|94171.8|94288.5|94172.5|94288.5|94172.5|94282.5|94166.5|23
1649629500000|2022-04-10 22:25:00|94287.6|94171.6|94276.6|94160.6|94288.6|94172.6|94273.1|94157.1|37
1649629510000|2022-04-10 22:25:10|94275.3|94159.3|94278|94162|94279.7|94163.7|94271.5|94155.5|14
1649629520000|2022-04-10 22:25:20|94277.9|94161.9|94270.8|94154.8|94277.9|94161.9|94270.7|94154.7|22
1649629530000|2022-04-10 22:25:30|94270.7|94154.7|94269.7|94153.7|94272.6|94156.6|94269.2|94153.2|27
1649629540000|2022-04-10 22:25:40|94269.6|94153.6|94272.7|94156.7|94272.7|94156.7|94268.5|94152.5|13
1649629550000|2022-04-10 22:25:50|94273.6|94157.6|94275.7|94159.7|94275.7|94159.7|94269.9|94153.9|13
1649629560000|2022-04-10 22:26:00|94273.9|94157.9|94269.1|94153.1|94274.2|94158.2|94269|94153|21
1649629570000|2022-04-10 22:26:10|94269.2|94153.2|94278.1|94162.1|94278.1|94162.1|94268.4|94152.4|12
1649629580000|2022-04-10 22:26:20|94276.5|94160.5|94277.5|94161.5|94281.4|94165.4|94272.9|94156.9|24
1649629590000|2022-04-10 22:26:30|94278.2|94162.2|94277.4|94161.4|94278.2|94162.2|94276.3|94160.3|13
1649629600000|2022-04-10 22:26:40|94277.8|94161.8|94275.2|94159.2|94278.5|94162.5|94275|94159|14
1649629610000|2022-04-10 22:26:50|94275|94159|94280|94164|94283.4|94167.4|94274|94158|17
1649629620000|2022-04-10 22:27:00|94279.4|94163.4|94273.1|94157.1|94279.4|94163.4|94273|94157|16
1649629630000|2022-04-10 22:27:10|94273.3|94157.3|94271.1|94155.1|94274|94158|94268.1|94152.1|25
1649629640000|2022-04-10 22:27:20|94270.7|94154.7|94281.2|94165.2|94281.9|94165.9|94269.3|94153.3|14
1649629650000|2022-04-10 22:27:30|94281.6|94165.6|94281|94165|94282|94166|94279.8|94163.8|14
1649629660000|2022-04-10 22:27:40|94281.1|94165.1|94277.6|94161.6|94281.2|94165.2|94277.5|94161.5|18
1649629670000|2022-04-10 22:27:50|94277.8|94161.8|94281.1|94165.1|94283.6|94167.6|94277|94161|17
1649629680000|2022-04-10 22:28:00|94280.2|94164.2|94276.2|94160.2|94280.2|94164.2|94276.2|94160.2|16
1649629690000|2022-04-10 22:28:10|94276.6|94160.6|94280.9|94164.9|94283.8|94167.8|94276.2|94160.2|19
1649629700000|2022-04-10 22:28:20|94280.8|94164.8|94283.4|94167.4|94288.7|94172.7|94279.7|94163.7|28
1649629710000|2022-04-10 22:28:30|94282.9|94166.9|94280.6|94164.6|94282.9|94166.9|94280.5|94164.5|14
1649629720000|2022-04-10 22:28:40|94281.7|94165.7|94285.3|94169.3|94292|94176|94277.9|94161.9|12
1649629730000|2022-04-10 22:28:50|94298|94182|94282.3|94166.3|94298|94182|94278.8|94162.8|29
1649629740000|2022-04-10 22:29:00|94282.5|94166.5|94281.6|94165.6|94282.5|94166.5|94277.2|94161.2|16
1649629750000|2022-04-10 22:29:10|94281.2|94165.2|94288|94172|94290.4|94174.4|94281.1|94165.1|19
1649629760000|2022-04-10 22:29:20|94287.4|94171.4|94283.5|94167.5|94287.7|94171.7|94283.5|94167.5|18
1649629770000|2022-04-10 22:29:30|94286.1|94170.1|94293.4|94177.4|94293.4|94177.4|94283.2|94167.2|8
1649629780000|2022-04-10 22:29:40|94291.3|94175.3|94285.9|94169.9|94292.2|94176.2|94282.3|94166.3|11
1649629790000|2022-04-10 22:29:50|94286.6|94170.6|94286.2|94170.2|94286.6|94170.6|94284.3|94168.3|11
1649629800000|2022-04-10 22:30:00|94285.4|94169.4|94293|94177|94293|94177|94282.1|94166.1|27
1649629810000|2022-04-10 22:30:10|94291.8|94175.8|94289.9|94173.9|94292.6|94176.6|94289.9|94173.9|13
1649629820000|2022-04-10 22:30:20|94290.1|94174.1|94306.4|94190.4|94306.9|94190.9|94288.6|94172.6|48
1649629830000|2022-04-10 22:30:30|94305.5|94189.5|94312.5|94196.5|94324.8|94208.8|94304.9|94188.9|28
1649629840000|2022-04-10 22:30:40|94309.8|94193.8|94313.1|94197.1|94324.8|94208.8|94309.4|94193.4|36
1649629850000|2022-04-10 22:30:50|94312.7|94196.7|94316.4|94200.4|94316.4|94200.4|94310.9|94194.9|25
1649629860000|2022-04-10 22:31:00|94315.3|94199.3|94308.7|94192.7|94315.6|94199.6|94308.7|94192.7|18
1649629870000|2022-04-10 22:31:10|94307.3|94191.3|94328.5|94212.5|94328.5|94212.5|94303.6|94187.6|21
1649629880000|2022-04-10 22:31:20|94324.3|94208.3|94310.6|94194.6|94324.3|94208.3|94309.6|94193.6|30
1649629890000|2022-04-10 22:31:30|94310.8|94194.8|94308.5|94192.5|94313|94197|94308.5|94192.5|28
1649629900000|2022-04-10 22:31:40|94308.3|94192.3|94311.4|94195.4|94313.9|94197.9|94308.1|94192.1|22
1649629910000|2022-04-10 22:31:50|94315.7|94199.7|94317.6|94201.6|94317.6|94201.6|94312.2|94196.2|21
1649629920000|2022-04-10 22:32:00|94317.1|94201.1|94311.7|94195.7|94317.1|94201.1|94311.6|94195.6|14
1649629930000|2022-04-10 22:32:10|94311.4|94195.4|94309.3|94193.3|94313.5|94197.5|94308.4|94192.4|20
1649629940000|2022-04-10 22:32:20|94312.5|94196.5|94316.3|94200.3|94323.9|94207.9|94311.6|94195.6|22
1649629950000|2022-04-10 22:32:30|94314.1|94198.1|94323.5|94207.5|94327.2|94211.2|94312.4|94196.4|18
1649629960000|2022-04-10 22:32:40|94324.3|94208.3|94323.4|94207.4|94338.3|94222.3|94323.3|94207.3|10
1649629970000|2022-04-10 22:32:50|94320.2|94204.2|94323.3|94207.3|94353.4|94237.4|94320.2|94204.2|18
1649629980000|2022-04-10 22:33:00|94323.6|94207.6|94320.5|94204.5|94333.5|94217.5|94320.3|94204.3|19
1649629990000|2022-04-10 22:33:10|94318.5|94202.5|94323|94207|94327.6|94211.6|94318.5|94202.5|29
1649630000000|2022-04-10 22:33:20|94323.2|94207.2|94323.2|94207.2|94330.7|94214.7|94323.2|94207.2|16
1649630010000|2022-04-10 22:33:30|94323.4|94207.4|94322.6|94206.6|94336.6|94220.6|94321|94205|21
1649630020000|2022-04-10 22:33:40|94323.4|94207.4|94323.6|94207.6|94327.6|94211.6|94323.4|94207.4|6
1649630030000|2022-04-10 22:33:50|94323.7|94207.7|94328.9|94212.9|94341.9|94225.9|94321.2|94205.2|19
1649630040000|2022-04-10 22:34:00|94328.8|94212.8|94339.1|94223.1|94342|94226|94326.1|94210.1|30
1649630050000|2022-04-10 22:34:10|94337.3|94221.3|94330.3|94214.3|94350.6|94234.6|94329.9|94213.9|10
1649630060000|2022-04-10 22:34:20|94330.5|94214.5|94347.9|94231.9|94351.4|94235.4|94330.5|94214.5|19
1649630070000|2022-04-10 22:34:30|94349.2|94233.2|94339.1|94223.1|94349.2|94233.2|94331.8|94215.8|18
1649630080000|2022-04-10 22:34:40|94338.2|94222.2|94329.6|94213.6|94361.1|94245.1|94329.6|94213.6|17
1649630090000|2022-04-10 22:34:50|94346.6|94230.6|94329.8|94213.8|94350.3|94234.3|94329.2|94213.2|18
1649630100000|2022-04-10 22:35:00|94330.2|94214.2|94337.5|94221.5|94338.2|94222.2|94330|94214|16
1649630110000|2022-04-10 22:35:10|94337.8|94221.8|94342.5|94226.5|94343.9|94227.9|94336.2|94220.2|25
1649630120000|2022-04-10 22:35:20|94342.8|94226.8|94348.3|94232.3|94363.5|94247.5|94338.7|94222.7|27
1649630130000|2022-04-10 22:35:30|94342.8|94226.8|94349.9|94233.9|94361.4|94245.4|94336.1|94220.1|45
1649630140000|2022-04-10 22:35:40|94351.8|94235.8|94367.8|94251.8|94369.7|94253.7|94349.7|94233.7|20
1649630150000|2022-04-10 22:35:50|94353.3|94237.3|94356.4|94240.4|94372.3|94256.3|94338.1|94222.1|29
1649630160000|2022-04-10 22:36:00|94345.2|94229.2|94349.1|94233.1|94354.7|94238.7|94339|94223|27
1649630170000|2022-04-10 22:36:10|94350.2|94234.2|94354.5|94238.5|94356.9|94240.9|94349.1|94233.1|15
1649630180000|2022-04-10 22:36:20|94354.4|94238.4|94343.3|94227.3|94356.5|94240.5|94331.5|94215.5|29
1649630190000|2022-04-10 22:36:30|94347.1|94231.1|94348.2|94232.2|94357.4|94241.4|94336.9|94220.9|34
1649630200000|2022-04-10 22:36:40|94340.7|94224.7|94341.4|94225.4|94355.2|94239.2|94330.8|94214.8|22
1649630210000|2022-04-10 22:36:50|94340.9|94224.9|94333.7|94217.7|94340.9|94224.9|94331.8|94215.8|7
1649630220000|2022-04-10 22:37:00|94333.3|94217.3|94341.9|94225.9|94350|94234|94331.3|94215.3|34
1649630230000|2022-04-10 22:37:10|94340.5|94224.5|94355.4|94239.4|94359.2|94243.2|94339.2|94223.2|25
1649630240000|2022-04-10 22:37:20|94361.7|94245.7|94354.8|94238.8|94361.7|94245.7|94348.3|94232.3|10
1649630250000|2022-04-10 22:37:30|94355.4|94239.4|94356.7|94240.7|94360.4|94244.4|94338.6|94222.6|21
1649630260000|2022-04-10 22:37:40|94354.5|94238.5|94354.3|94238.3|94356.1|94240.1|94337.9|94221.9|26
1649630270000|2022-04-10 22:37:50|94353.3|94237.3|94340.1|94224.1|94355.9|94239.9|94340|94224|13
1649630280000|2022-04-10 22:38:00|94340|94224|94355.6|94239.6|94358.8|94242.8|94337.6|94221.6|28
1649630290000|2022-04-10 22:38:10|94339.7|94223.7|94338|94222|94356.7|94240.7|94338|94222|21
1649630300000|2022-04-10 22:38:20|94346|94230|94347.4|94231.4|94356.6|94240.6|94340.4|94224.4|16
1649630310000|2022-04-10 22:38:30|94346.4|94230.4|94344|94228|94363.8|94247.8|94341|94225|13
1649630320000|2022-04-10 22:38:40|94343.7|94227.7|94350.6|94234.6|94353.1|94237.1|94335.6|94219.6|28
1649630330000|2022-04-10 22:38:50|94354|94238|94356.5|94240.5|94360.5|94244.5|94344.3|94228.3|8
1649630340000|2022-04-10 22:39:00|94352.7|94236.7|94352.1|94236.1|94359.7|94243.7|94346.2|94230.2|12
1649630350000|2022-04-10 22:39:10|94352.4|94236.4|94349.6|94233.6|94352.4|94236.4|94335.4|94219.4|23
1649630360000|2022-04-10 22:39:20|94347.6|94231.6|94342.1|94226.1|94347.8|94231.8|94334.9|94218.9|19
1649630370000|2022-04-10 22:39:30|94342|94226|94370.3|94254.3|94370.3|94254.3|94341.1|94225.1|17
1649630380000|2022-04-10 22:39:40|94370.5|94254.5|94360.6|94244.6|94370.5|94254.5|94340|94224|25
1649630390000|2022-04-10 22:39:50|94359.4|94243.4|94354.3|94238.3|94367.9|94251.9|94346.9|94230.9|20
1649630400000|2022-04-10 22:40:00|94355.2|94239.2|94349.7|94233.7|94355.2|94239.2|94349.7|94233.7|28
1649630410000|2022-04-10 22:40:10|94350.1|94234.1|94353.5|94237.5|94355.5|94239.5|94349.8|94233.8|21
1649630420000|2022-04-10 22:40:20|94353.8|94237.8|94360.4|94244.4|94372.5|94256.5|94353.6|94237.6|16
1649630430000|2022-04-10 22:40:30|94360.3|94244.3|94363.7|94247.7|94381.1|94265.1|94359.9|94243.9|40
1649630440000|2022-04-10 22:40:40|94363.9|94247.9|94359.7|94243.7|94382.9|94266.9|94359.7|94243.7|42
1649630450000|2022-04-10 22:40:50|94359.2|94243.2|94366.9|94250.9|94372.8|94256.8|94359.2|94243.2|16
1649630460000|2022-04-10 22:41:00|94370.3|94254.3|94355.9|94239.9|94370.3|94254.3|94355.9|94239.9|22
1649630470000|2022-04-10 22:41:10|94354.3|94238.3|94362.4|94246.4|94368.2|94252.2|94353.8|94237.8|16
1649630480000|2022-04-10 22:41:20|94361.3|94245.3|94366.2|94250.2|94366.2|94250.2|94359.6|94243.6|15
1649630490000|2022-04-10 22:41:30|94366.4|94250.4|94374.6|94258.6|94377.9|94261.9|94364|94248|20
1649630500000|2022-04-10 22:41:40|94373|94257|94367.3|94251.3|94375.3|94259.3|94363.3|94247.3|17
1649630510000|2022-04-10 22:41:50|94367.5|94251.5|94362.6|94246.6|94380.1|94264.1|94362.1|94246.1|10
1649630520000|2022-04-10 22:42:00|94364.2|94248.2|94365.9|94249.9|94368.8|94252.8|94361|94245|13
1649630530000|2022-04-10 22:42:10|94366.4|94250.4|94353.9|94237.9|94386.8|94270.8|94353.9|94237.9|31
1649630540000|2022-04-10 22:42:20|94354.2|94238.2|94354.7|94238.7|94355.3|94239.3|94354.2|94238.2|5
1649630550000|2022-04-10 22:42:30|94354.6|94238.6|94360.5|94244.5|94360.5|94244.5|94353.7|94237.7|16
1649630560000|2022-04-10 22:42:40|94361.2|94245.2|94361.2|94245.2|94361.4|94245.4|94357.5|94241.5|13
1649630570000|2022-04-10 22:42:50|94360.4|94244.4|94376.9|94260.9|94377.3|94261.3|94360.2|94244.2|20
1649630580000|2022-04-10 22:43:00|94378|94262|94376.7|94260.7|94378.7|94262.7|94373.7|94257.7|12
1649630590000|2022-04-10 22:43:10|94378.4|94262.4|94366.7|94250.7|94389.9|94273.9|94356.8|94240.8|18
1649630600000|2022-04-10 22:43:20|94363.3|94247.3|94362|94246|94363.3|94247.3|94349.9|94233.9|24
1649630610000|2022-04-10 22:43:30|94361.8|94245.8|94360.4|94244.4|94361.8|94245.8|94354.5|94238.5|31
1649630620000|2022-04-10 22:43:40|94365.8|94249.8|94364.2|94248.2|94369.8|94253.8|94364.2|94248.2|17
1649630630000|2022-04-10 22:43:50|94365.8|94249.8|94365.3|94249.3|94365.9|94249.9|94364.5|94248.5|17
1649630640000|2022-04-10 22:44:00|94362.5|94246.5|94375.2|94259.2|94380.6|94264.6|94362.5|94246.5|20
1649630650000|2022-04-10 22:44:10|94364.7|94248.7|94374.9|94258.9|94378.7|94262.7|94364.6|94248.6|10
1649630660000|2022-04-10 22:44:20|94368.6|94252.6|94367.7|94251.7|94369.9|94253.9|94367.1|94251.1|24
1649630670000|2022-04-10 22:44:30|94367.5|94251.5|94360.4|94244.4|94375.2|94259.2|94360.1|94244.1|22
1649630680000|2022-04-10 22:44:40|94360.3|94244.3|94366.2|94250.2|94378.2|94262.2|94360.3|94244.3|10
1649630690000|2022-04-10 22:44:50|94373.7|94257.7|94364.7|94248.7|94378.4|94262.4|94363.4|94247.4|14
1649630700000|2022-04-10 22:45:00|94364.8|94248.8|94373.2|94257.2|94380|94264|94356.5|94240.5|25
1649630710000|2022-04-10 22:45:10|94362|94246|94367.6|94251.6|94374.3|94258.3|94358.7|94242.7|10
1649630720000|2022-04-10 22:45:20|94365.1|94249.1|94375.5|94259.5|94375.5|94259.5|94360.7|94244.7|17
1649630730000|2022-04-10 22:45:30|94374.1|94258.1|94373.7|94257.7|94391.7|94275.7|94363|94247|13
1649630740000|2022-04-10 22:45:40|94371.8|94255.8|94366.2|94250.2|94381.2|94265.2|94365.8|94249.8|11
1649630750000|2022-04-10 22:45:50|94363.5|94247.5|94376.5|94260.5|94377.5|94261.5|94363.5|94247.5|5
1649630760000|2022-04-10 22:46:00|94374|94258|94361.7|94245.7|94381.3|94265.3|94361.7|94245.7|23
1649630770000|2022-04-10 22:46:10|94362.2|94246.2|94364.7|94248.7|94364.7|94248.7|94362.2|94246.2|13
1649630780000|2022-04-10 22:46:20|94366.4|94250.4|94378.3|94262.3|94378.3|94262.3|94364.2|94248.2|18
1649630790000|2022-04-10 22:46:30|94373.5|94257.5|94364.6|94248.6|94378.3|94262.3|94364.6|94248.6|27
1649630800000|2022-04-10 22:46:40|94365.1|94249.1|94370.1|94254.1|94381.6|94265.6|94364.7|94248.7|19
1649630810000|2022-04-10 22:46:50|94370|94254|94392.2|94276.2|94410.4|94294.4|94369.9|94253.9|11
1649630820000|2022-04-10 22:47:00|94399.6|94283.6|94376.9|94260.9|94399.6|94283.6|94376.9|94260.9|15
1649630830000|2022-04-10 22:47:10|94376.8|94260.8|94367.7|94251.7|94378.8|94262.8|94365.3|94249.3|18
1649630840000|2022-04-10 22:47:20|94368|94252|94389.5|94273.5|94396.4|94280.4|94367.7|94251.7|36
1649630850000|2022-04-10 22:47:30|94381|94265|94381.1|94265.1|94385|94269|94380.2|94264.2|25
1649630860000|2022-04-10 22:47:40|94381.5|94265.5|94383.2|94267.2|94385.9|94269.9|94381.5|94265.5|24
1649630870000|2022-04-10 22:47:50|94384.9|94268.9|94394.4|94278.4|94395.2|94279.2|94384|94268|23
1649630880000|2022-04-10 22:48:00|94390.5|94274.5|94382.2|94266.2|94397.9|94281.9|94377.8|94261.8|34
1649630890000|2022-04-10 22:48:10|94385.6|94269.6|94375.2|94259.2|94385.9|94269.9|94367.5|94251.5|22
1649630900000|2022-04-10 22:48:20|94375.9|94259.9|94367.6|94251.6|94392.6|94276.6|94367.6|94251.6|20
1649630910000|2022-04-10 22:48:30|94367.7|94251.7|94380.9|94264.9|94387|94271|94367.1|94251.1|42
1649630920000|2022-04-10 22:48:40|94389.5|94273.5|94383.6|94267.6|94400.6|94284.6|94382.9|94266.9|35
1649630930000|2022-04-10 22:48:50|94384.2|94268.2|94383.5|94267.5|94384.2|94268.2|94382.5|94266.5|13
1649630940000|2022-04-10 22:49:00|94383.3|94267.3|94392.8|94276.8|94394.3|94278.3|94383.2|94267.2|27
1649630950000|2022-04-10 22:49:10|94392.5|94276.5|94392.6|94276.6|94397.8|94281.8|94388.5|94272.5|34
1649630960000|2022-04-10 22:49:20|94392.7|94276.7|94388.7|94272.7|94393|94277|94387.9|94271.9|35
1649630970000|2022-04-10 22:49:30|94388.2|94272.2|94392.6|94276.6|94392.8|94276.8|94386.6|94270.6|18
1649630980000|2022-04-10 22:49:40|94393|94277|94392.2|94276.2|94393.7|94277.7|94390.7|94274.7|33
1649630990000|2022-04-10 22:49:50|94392.9|94276.9|94406.9|94290.9|94406.9|94290.9|94392.1|94276.1|34
1649631000000|2022-04-10 22:50:00|94405.2|94289.2|94398.4|94282.4|94407.4|94291.4|94390.1|94274.1|32
1649631010000|2022-04-10 22:50:10|94398.1|94282.1|94391.1|94275.1|94415.4|94299.4|94388.4|94272.4|16
1649631020000|2022-04-10 22:50:20|94389.8|94273.8|94391.5|94275.5|94401.4|94285.4|94384.8|94268.8|35
1649631030000|2022-04-10 22:50:30|94391.9|94275.9|94403.6|94287.6|94403.6|94287.6|94389.7|94273.7|22
1649631040000|2022-04-10 22:50:40|94389.7|94273.7|94391.2|94275.2|94393.3|94277.3|94387.8|94271.8|13
1649631050000|2022-04-10 22:50:50|94392.9|94276.9|94391.1|94275.1|94405.7|94289.7|94390.6|94274.6|17
1649631060000|2022-04-10 22:51:00|94389.2|94273.2|94395.4|94279.4|94399.9|94283.9|94389.2|94273.2|20
1649631070000|2022-04-10 22:51:10|94396.4|94280.4|94399.4|94283.4|94410.4|94294.4|94394.1|94278.1|21
1649631080000|2022-04-10 22:51:20|94400.1|94284.1|94401.9|94285.9|94404.4|94288.4|94400.1|94284.1|26
1649631090000|2022-04-10 22:51:30|94403.1|94287.1|94407.6|94291.6|94417.7|94301.7|94402.3|94286.3|31
1649631100000|2022-04-10 22:51:40|94408.3|94292.3|94407.4|94291.4|94410.1|94294.1|94406.3|94290.3|26
1649631110000|2022-04-10 22:51:50|94407.8|94291.8|94403.7|94287.7|94407.8|94291.8|94403.7|94287.7|17
1649631120000|2022-04-10 22:52:00|94403.8|94287.8|94413.1|94297.1|94420.9|94304.9|94401.7|94285.7|30
1649631130000|2022-04-10 22:52:10|94412.9|94296.9|94401.8|94285.8|94422.3|94306.3|94397.5|94281.5|28
1649631140000|2022-04-10 22:52:20|94401.7|94285.7|94404.2|94288.2|94404.2|94288.2|94401.7|94285.7|11
1649631150000|2022-04-10 22:52:30|94405|94289|94398.3|94282.3|94409.1|94293.1|94397.3|94281.3|26
1649631160000|2022-04-10 22:52:40|94400.3|94284.3|94400.9|94284.9|94401.8|94285.8|94397|94281|16
1649631170000|2022-04-10 22:52:50|94401.1|94285.1|94405.3|94289.3|94412.6|94296.6|94401|94285|26
1649631180000|2022-04-10 22:53:00|94405.6|94289.6|94404|94288|94405.6|94289.6|94401.4|94285.4|13
1649631190000|2022-04-10 22:53:10|94404.2|94288.2|94407.3|94291.3|94411|94295|94403.2|94287.2|22
1649631200000|2022-04-10 22:53:20|94407.8|94291.8|94409.4|94293.4|94410.2|94294.2|94407.4|94291.4|18
1649631210000|2022-04-10 22:53:30|94409.1|94293.1|94409.6|94293.6|94414.1|94298.1|94407.4|94291.4|20
1649631220000|2022-04-10 22:53:40|94411.3|94295.3|94420.4|94304.4|94424.1|94308.1|94409.3|94293.3|28
1649631230000|2022-04-10 22:53:50|94421.6|94305.6|94414.5|94298.5|94421.6|94305.6|94413.7|94297.7|35
1649631240000|2022-04-10 22:54:00|94413.6|94297.6|94414|94298|94416|94300|94413.5|94297.5|14
1649631250000|2022-04-10 22:54:10|94414.9|94298.9|94407.2|94291.2|94414.9|94298.9|94403.4|94287.4|34
1649631260000|2022-04-10 22:54:20|94407.1|94291.1|94407.9|94291.9|94412.3|94296.3|94407.1|94291.1|20
1649631270000|2022-04-10 22:54:30|94407.4|94291.4|94413.4|94297.4|94414.1|94298.1|94407.4|94291.4|17
1649631280000|2022-04-10 22:54:40|94411.2|94295.2|94412.7|94296.7|94413.9|94297.9|94411.2|94295.2|6
1649631290000|2022-04-10 22:54:50|94419.4|94303.4|94420.3|94304.3|94425.1|94309.1|94418.6|94302.6|4
1649631300000|2022-04-10 22:55:00|94414.4|94298.4|94409.3|94293.3|94414.8|94298.8|94408|94292|14
1649631310000|2022-04-10 22:55:10|94408.8|94292.8|94405.9|94289.9|94409.2|94293.2|94405.6|94289.6|12
1649631320000|2022-04-10 22:55:20|94413.1|94297.1|94410.4|94294.4|94413.1|94297.1|94409.2|94293.2|19
1649631330000|2022-04-10 22:55:30|94411.1|94295.1|94407.8|94291.8|94412.6|94296.6|94405.6|94289.6|23
1649631340000|2022-04-10 22:55:40|94411.2|94295.2|94401.7|94285.7|94411.2|94295.2|94401.4|94285.4|20
1649631350000|2022-04-10 22:55:50|94404.9|94288.9|94404.6|94288.6|94404.9|94288.9|94400.6|94284.6|13
1649631360000|2022-04-10 22:56:00|94404.5|94288.5|94405|94289|94407.5|94291.5|94404.5|94288.5|12
1649631370000|2022-04-10 22:56:10|94412.8|94296.8|94406.3|94290.3|94412.8|94296.8|94405.5|94289.5|10
1649631380000|2022-04-10 22:56:20|94405.6|94289.6|94402.7|94286.7|94407.1|94291.1|94402.7|94286.7|14
1649631390000|2022-04-10 22:56:30|94401.2|94285.2|94400.8|94284.8|94401.2|94285.2|94399.3|94283.3|7
1649631400000|2022-04-10 22:56:40|94401.1|94285.1|94403.2|94287.2|94404.8|94288.8|94400.6|94284.6|10
1649631410000|2022-04-10 22:56:50|94403.4|94287.4|94401.5|94285.5|94404.4|94288.4|94400.8|94284.8|12
1649631420000|2022-04-10 22:57:00|94401|94285|94401.3|94285.3|94407.4|94291.4|94400.8|94284.8|9
1649631430000|2022-04-10 22:57:10|94403.7|94287.7|94402.6|94286.6|94403.7|94287.7|94402.6|94286.6|3
1649631440000|2022-04-10 22:57:20|94401.2|94285.2|94404.3|94288.3|94404.8|94288.8|94400.4|94284.4|5
1649631450000|2022-04-10 22:57:30|94402.2|94286.2|94395.2|94279.2|94402.2|94286.2|94395.2|94279.2|15
1649631460000|2022-04-10 22:57:40|94396.4|94280.4|94397.5|94281.5|94397.5|94281.5|94395.4|94279.4|9
1649631470000|2022-04-10 22:57:50|94399.1|94283.1|94384.8|94268.8|94420.6|94304.6|94383.8|94267.8|31
1649631480000|2022-04-10 22:58:00|94383.4|94267.4|94381.2|94265.2|94385.7|94269.7|94380.8|94264.8|28
1649631490000|2022-04-10 22:58:10|94381.1|94265.1|94379.7|94263.7|94381.4|94265.4|94379.7|94263.7|9
1649631500000|2022-04-10 22:58:20|94380.9|94264.9|94376.5|94260.5|94380.9|94264.9|94374.8|94258.8|25
1649631510000|2022-04-10 22:58:30|94375.7|94259.7|94374.3|94258.3|94375.9|94259.9|94374.3|94258.3|10
1649631520000|2022-04-10 22:58:40|94372.2|94256.2|94378|94262|94378|94262|94371.5|94255.5|8
1649631530000|2022-04-10 22:58:50|94376.7|94260.7|94373.2|94257.2|94377.1|94261.1|94373.2|94257.2|12
1649631540000|2022-04-10 22:59:00|94371.3|94255.3|94378.3|94262.3|94378.3|94262.3|94370.9|94254.9|23
1649631550000|2022-04-10 22:59:10|94376.2|94260.2|94382.1|94266.1|94383.3|94267.3|94374.8|94258.8|26
1649631560000|2022-04-10 22:59:20|94380.9|94264.9|94381|94265|94383.7|94267.7|94380.8|94264.8|19
1649631570000|2022-04-10 22:59:30|94380.8|94264.8|94379.4|94263.4|94381.2|94265.2|94379.4|94263.4|14
1649631580000|2022-04-10 22:59:40|94379.8|94263.8|94378.6|94262.6|94383.1|94267.1|94378.6|94262.6|17
1649631590000|2022-04-10 22:59:50|94377.8|94261.8|94374.3|94258.3|94377.8|94261.8|94372|94256|17
1649631600000|2022-04-10 23:00:00|94378|94262|94370|94254|94378.2|94262.2|94368.9|94252.9|51
1649631610000|2022-04-10 23:00:10|94371.3|94255.3|94357|94241|94373|94257|94356.4|94240.4|24
1649631620000|2022-04-10 23:00:20|94356.9|94240.9|94358.1|94242.1|94367.1|94251.1|94356.9|94240.9|21
1649631630000|2022-04-10 23:00:30|94360.8|94244.8|94359.2|94243.2|94361.7|94245.7|94359.2|94243.2|8
1649631640000|2022-04-10 23:00:40|94358.9|94242.9|94358.6|94242.6|94363.7|94247.7|94356.4|94240.4|15
1649631650000|2022-04-10 23:00:50|94364|94248|94361|94245|94365.2|94249.2|94359.3|94243.3|14
1649631660000|2022-04-10 23:01:00|94358.9|94242.9|94362|94246|94363|94247|94358.5|94242.5|32
1649631670000|2022-04-10 23:01:10|94362.2|94246.2|94361.4|94245.4|94367|94251|94361.4|94245.4|10
1649631680000|2022-04-10 23:01:20|94362.2|94246.2|94367.9|94251.9|94367.9|94251.9|94358.4|94242.4|24
1649631690000|2022-04-10 23:01:30|94368.2|94252.2|94365.9|94249.9|94368.2|94252.2|94363|94247|15
1649631700000|2022-04-10 23:01:40|94366.1|94250.1|94366.4|94250.4|94375.6|94259.6|94360.5|94244.5|22
1649631710000|2022-04-10 23:01:50|94367.3|94251.3|94371.3|94255.3|94374.3|94258.3|94366.2|94250.2|23
1649631720000|2022-04-10 23:02:00|94371.1|94255.1|94385.8|94269.8|94388|94272|94370.4|94254.4|30
1649631730000|2022-04-10 23:02:10|94382.8|94266.8|94385.1|94269.1|94385.6|94269.6|94381.9|94265.9|19
1649631740000|2022-04-10 23:02:20|94382.6|94266.6|94392.4|94276.4|94392.4|94276.4|94381.8|94265.8|26
1649631750000|2022-04-10 23:02:30|94392.3|94276.3|94388.8|94272.8|94392.3|94276.3|94388.1|94272.1|32
1649631760000|2022-04-10 23:02:40|94387|94271|94390.4|94274.4|94393.7|94277.7|94387|94271|22
1649631770000|2022-04-10 23:02:50|94391.6|94275.6|94387.3|94271.3|94392.3|94276.3|94385.2|94269.2|27
1649631780000|2022-04-10 23:03:00|94386.6|94270.6|94394.6|94278.6|94394.9|94278.9|94384.9|94268.9|23
1649631790000|2022-04-10 23:03:10|94395|94279|94392.9|94276.9|94397.9|94281.9|94391.6|94275.6|29
1649631800000|2022-04-10 23:03:20|94392.2|94276.2|94393.2|94277.2|94395|94279|94391|94275|21
1649631810000|2022-04-10 23:03:30|94394.4|94278.4|94398.2|94282.2|94400.4|94284.4|94394.4|94278.4|26
1649631820000|2022-04-10 23:03:40|94398.5|94282.5|94395.4|94279.4|94401|94285|94394.9|94278.9|18
1649631830000|2022-04-10 23:03:50|94395.2|94279.2|94394.7|94278.7|94396.6|94280.6|94393.6|94277.6|23
1649631840000|2022-04-10 23:04:00|94394.4|94278.4|94388.9|94272.9|94395.3|94279.3|94385.2|94269.2|22
1649631850000|2022-04-10 23:04:10|94391.7|94275.7|94389.9|94273.9|94391.7|94275.7|94385.6|94269.6|18
1649631860000|2022-04-10 23:04:20|94389.6|94273.6|94399.8|94283.8|94402.2|94286.2|94389.6|94273.6|24
1649631870000|2022-04-10 23:04:30|94400.2|94284.2|94407.2|94291.2|94412.5|94296.5|94392.1|94276.1|43
1649631880000|2022-04-10 23:04:40|94412.6|94296.6|94417.9|94301.9|94417.9|94301.9|94411.1|94295.1|49
1649631890000|2022-04-10 23:04:50|94416.8|94300.8|94417.9|94301.9|94420.6|94304.6|94414.6|94298.6|45
1649631900000|2022-04-10 23:05:00|94414.4|94298.4|94411|94295|94415.4|94299.4|94410.2|94294.2|39
1649631910000|2022-04-10 23:05:10|94412.1|94296.1|94411.2|94295.2|94413.8|94297.8|94411|94295|32
1649631920000|2022-04-10 23:05:20|94412.1|94296.1|94414.6|94298.6|94415|94299|94409.4|94293.4|38
1649631930000|2022-04-10 23:05:30|94414.2|94298.2|94414.8|94298.8|94417|94301|94405.3|94289.3|35
1649631940000|2022-04-10 23:05:40|94414.3|94298.3|94420.7|94304.7|94421.5|94305.5|94414.3|94298.3|21
1649631950000|2022-04-10 23:05:50|94421.5|94305.5|94420.3|94304.3|94423.1|94307.1|94419.7|94303.7|28
1649631960000|2022-04-10 23:06:00|94419.3|94303.3|94416.2|94300.2|94421.7|94305.7|94415.4|94299.4|33
1649631970000|2022-04-10 23:06:10|94417.8|94301.8|94424.1|94308.1|94426.5|94310.5|94415.2|94299.2|28
1649631980000|2022-04-10 23:06:20|94424|94308|94428.3|94312.3|94430.8|94314.8|94424|94308|16
1649631990000|2022-04-10 23:06:30|94428.2|94312.2|94422.5|94306.5|94429.7|94313.7|94422.3|94306.3|21
1649632000000|2022-04-10 23:06:40|94423.4|94307.4|94418|94302|94429.3|94313.3|94414.2|94298.2|35
1649632010000|2022-04-10 23:06:50|94421.7|94305.7|94420.7|94304.7|94427.1|94311.1|94418.8|94302.8|29
1649632020000|2022-04-10 23:07:00|94419.6|94303.6|94417.7|94301.7|94423|94307|94417.3|94301.3|34
1649632030000|2022-04-10 23:07:10|94417.8|94301.8|94417.4|94301.4|94419.9|94303.9|94417.4|94301.4|16
1649632040000|2022-04-10 23:07:20|94422.5|94306.5|94417.7|94301.7|94423.1|94307.1|94417.4|94301.4|15
1649632050000|2022-04-10 23:07:30|94417.1|94301.1|94410.9|94294.9|94417.1|94301.1|94410.9|94294.9|20
1649632060000|2022-04-10 23:07:40|94422.6|94306.6|94404.9|94288.9|94422.6|94306.6|94404.9|94288.9|26
1649632070000|2022-04-10 23:07:50|94406.1|94290.1|94406.5|94290.5|94408.6|94292.6|94405.2|94289.2|23
1649632080000|2022-04-10 23:08:00|94406.4|94290.4|94409.4|94293.4|94413.7|94297.7|94406.4|94290.4|7
1649632090000|2022-04-10 23:08:10|94407.5|94291.5|94400.3|94284.3|94411|94295|94399|94283|23
1649632100000|2022-04-10 23:08:20|94399.8|94283.8|94389.6|94273.6|94401.8|94285.8|94389.6|94273.6|25
1649632110000|2022-04-10 23:08:30|94390.3|94274.3|94389.8|94273.8|94395.4|94279.4|94389.3|94273.3|24
1649632120000|2022-04-10 23:08:40|94389.7|94273.7|94378.5|94262.5|94392.3|94276.3|94377.7|94261.7|22
1649632130000|2022-04-10 23:08:50|94382.3|94266.3|94391.9|94275.9|94393.5|94277.5|94379.8|94263.8|16
1649632140000|2022-04-10 23:09:00|94391.4|94275.4|94389.2|94273.2|94391.4|94275.4|94389.2|94273.2|27
1649632150000|2022-04-10 23:09:10|94389.1|94273.1|94387|94271|94391.8|94275.8|94387|94271|8
1649632160000|2022-04-10 23:09:20|94387.1|94271.1|94390.6|94274.6|94394.6|94278.6|94386.5|94270.5|33
1649632170000|2022-04-10 23:09:30|94390.3|94274.3|94381.5|94265.5|94390.3|94274.3|94381.5|94265.5|21
1649632180000|2022-04-10 23:09:40|94382.1|94266.1|94378|94262|94382.1|94266.1|94378|94262|29
1649632190000|2022-04-10 23:09:50|94378.9|94262.9|94379.2|94263.2|94379.9|94263.9|94377.6|94261.6|16
1649632200000|2022-04-10 23:10:00|94379.6|94263.6|94385.5|94269.5|94385.5|94269.5|94377.9|94261.9|9
1649632210000|2022-04-10 23:10:10|94386.1|94270.1|94379.9|94263.9|94386.1|94270.1|94379.4|94263.4|10
1649632220000|2022-04-10 23:10:20|94379.6|94263.6|94386.5|94270.5|94386.5|94270.5|94377.8|94261.8|11
1649632230000|2022-04-10 23:10:30|94386.6|94270.6|94388.4|94272.4|94391.1|94275.1|94380.3|94264.3|33
1649632240000|2022-04-10 23:10:40|94388.9|94272.9|94399.2|94283.2|94399.4|94283.4|94388.9|94272.9|19
1649632250000|2022-04-10 23:10:50|94399.4|94283.4|94398.4|94282.4|94399.4|94283.4|94396.1|94280.1|11
1649632260000|2022-04-10 23:11:00|94396.7|94280.7|94399.6|94283.6|94399.6|94283.6|94396.5|94280.5|17
1649632270000|2022-04-10 23:11:10|94399.7|94283.7|94402.1|94286.1|94404|94288|94397|94281|22
1649632280000|2022-04-10 23:11:20|94402|94286|94398.3|94282.3|94402.2|94286.2|94398.2|94282.2|16
1649632290000|2022-04-10 23:11:30|94397.9|94281.9|94406.6|94290.6|94407.2|94291.2|94397.4|94281.4|29
1649632300000|2022-04-10 23:11:40|94406.5|94290.5|94409.8|94293.8|94412.1|94296.1|94401.4|94285.4|33
1649632310000|2022-04-10 23:11:50|94409.3|94293.3|94410.3|94294.3|94411.2|94295.2|94407.6|94291.6|18
1649632320000|2022-04-10 23:12:00|94408.5|94292.5|94414.4|94298.4|94415.4|94299.4|94408.2|94292.2|20
1649632330000|2022-04-10 23:12:10|94415.3|94299.3|94410|94294|94415.3|94299.3|94410|94294|17
1649632340000|2022-04-10 23:12:20|94409.9|94293.9|94413|94297|94415.9|94299.9|94408.8|94292.8|20
1649632350000|2022-04-10 23:12:30|94413.3|94297.3|94402.9|94286.9|94414.2|94298.2|94402.9|94286.9|26
1649632360000|2022-04-10 23:12:40|94403|94287|94412.1|94296.1|94412.1|94296.1|94399.9|94283.9|23
1649632370000|2022-04-10 23:12:50|94411.9|94295.9|94411.9|94295.9|94413.3|94297.3|94410.5|94294.5|17
1649632380000|2022-04-10 23:13:00|94412.1|94296.1|94410.8|94294.8|94412.3|94296.3|94410.5|94294.5|8
1649632390000|2022-04-10 23:13:10|94410.5|94294.5|94414.8|94298.8|94414.8|94298.8|94405.2|94289.2|23
1649632400000|2022-04-10 23:13:20|94411.3|94295.3|94408.6|94292.6|94411.3|94295.3|94403.9|94287.9|21
1649632410000|2022-04-10 23:13:30|94412|94296|94416.5|94300.5|94416.5|94300.5|94410.7|94294.7|18
1649632420000|2022-04-10 23:13:40|94414.7|94298.7|94413|94297|94416|94300|94412.6|94296.6|15
1649632430000|2022-04-10 23:13:50|94413.2|94297.2|94416.8|94300.8|94416.8|94300.8|94411.8|94295.8|19
1649632440000|2022-04-10 23:14:00|94416.6|94300.6|94418.9|94302.9|94418.9|94302.9|94409.7|94293.7|26
1649632450000|2022-04-10 23:14:10|94417.3|94301.3|94410.1|94294.1|94419.4|94303.4|94410.1|94294.1|21
1649632460000|2022-04-10 23:14:20|94414.1|94298.1|94420.7|94304.7|94420.7|94304.7|94412.7|94296.7|17
1649632470000|2022-04-10 23:14:30|94419.9|94303.9|94415.1|94299.1|94419.9|94303.9|94414.8|94298.8|12
1649632480000|2022-04-10 23:14:40|94419.3|94303.3|94415.4|94299.4|94419.3|94303.3|94414.6|94298.6|11
1649632490000|2022-04-10 23:14:50|94417.5|94301.5|94418.2|94302.2|94426|94310|94417.1|94301.1|15
1649632500000|2022-04-10 23:15:00|94414|94298|94424.8|94308.8|94426.7|94310.7|94412.7|94296.7|37
1649632510000|2022-04-10 23:15:10|94425.1|94309.1|94422.7|94306.7|94425.2|94309.2|94418.3|94302.3|21
1649632520000|2022-04-10 23:15:20|94423|94307|94411.9|94295.9|94423|94307|94410|94294|27
1649632530000|2022-04-10 23:15:30|94412.3|94296.3|94418.4|94302.4|94420.1|94304.1|94412.3|94296.3|17
1649632540000|2022-04-10 23:15:40|94419.1|94303.1|94419.1|94303.1|94423.2|94307.2|94417.9|94301.9|19
1649632550000|2022-04-10 23:15:50|94418.7|94302.7|94417.3|94301.3|94427.8|94311.8|94416.9|94300.9|34
1649632560000|2022-04-10 23:16:00|94417.2|94301.2|94420.1|94304.1|94420.1|94304.1|94414.2|94298.2|27
1649632570000|2022-04-10 23:16:10|94419.8|94303.8|94421.7|94305.7|94422.7|94306.7|94417.3|94301.3|14
1649632580000|2022-04-10 23:16:20|94421.9|94305.9|94422.3|94306.3|94422.8|94306.8|94420.1|94304.1|18
1649632590000|2022-04-10 23:16:30|94424.4|94308.4|94424.7|94308.7|94428.4|94312.4|94415.1|94299.1|33
1649632600000|2022-04-10 23:16:40|94426.3|94310.3|94425.7|94309.7|94426.9|94310.9|94422.7|94306.7|12
1649632610000|2022-04-10 23:16:50|94426|94310|94430.9|94314.9|94431.6|94315.6|94425|94309|21
1649632620000|2022-04-10 23:17:00|94433.6|94317.6|94433.1|94317.1|94435.5|94319.5|94430.3|94314.3|21
1649632630000|2022-04-10 23:17:10|94432.6|94316.6|94431.9|94315.9|94436.3|94320.3|94426.8|94310.8|32
1649632640000|2022-04-10 23:17:20|94430.4|94314.4|94428.1|94312.1|94431.4|94315.4|94423.3|94307.3|21
1649632650000|2022-04-10 23:17:30|94433.5|94317.5|94423|94307|94433.5|94317.5|94422.1|94306.1|41
1649632660000|2022-04-10 23:17:40|94423.6|94307.6|94418.8|94302.8|94424.3|94308.3|94414.6|94298.6|22
1649632670000|2022-04-10 23:17:50|94419.7|94303.7|94414.3|94298.3|94422.2|94306.2|94411.5|94295.5|17
1649632680000|2022-04-10 23:18:00|94417.5|94301.5|94407.1|94291.1|94422|94306|94406.5|94290.5|33
1649632690000|2022-04-10 23:18:10|94406.4|94290.4|94409.7|94293.7|94409.7|94293.7|94404.4|94288.4|16
1649632700000|2022-04-10 23:18:20|94410.1|94294.1|94416.4|94300.4|94419.9|94303.9|94410.1|94294.1|13
1649632710000|2022-04-10 23:18:30|94419.6|94303.6|94407.2|94291.2|94419.6|94303.6|94403.1|94287.1|20
1649632720000|2022-04-10 23:18:40|94405.9|94289.9|94404.7|94288.7|94405.9|94289.9|94400.3|94284.3|17
1649632730000|2022-04-10 23:18:50|94408.2|94292.2|94413.7|94297.7|94416.3|94300.3|94404.8|94288.8|8
1649632740000|2022-04-10 23:19:00|94403.5|94287.5|94405.2|94289.2|94407.5|94291.5|94402.9|94286.9|19
1649632750000|2022-04-10 23:19:10|94408|94292|94409.7|94293.7|94411.4|94295.4|94404.4|94288.4|14
1649632760000|2022-04-10 23:19:20|94410.9|94294.9|94403|94287|94412.7|94296.7|94403|94287|16
1649632770000|2022-04-10 23:19:30|94404.7|94288.7|94414|94298|94414|94298|94402.6|94286.6|16
1649632780000|2022-04-10 23:19:40|94414.9|94298.9|94407.4|94291.4|94414.9|94298.9|94407.4|94291.4|9
1649632790000|2022-04-10 23:19:50|94411.2|94295.2|94408.9|94292.9|94413.8|94297.8|94408.2|94292.2|12
1649632800000|2022-04-10 23:20:00|94411|94295|94407.4|94291.4|94411|94295|94405.6|94289.6|14
1649632810000|2022-04-10 23:20:10|94408.8|94292.8|94406.9|94290.9|94410.5|94294.5|94406.8|94290.8|12
1649632820000|2022-04-10 23:20:20|94413.5|94297.5|94406.3|94290.3|94416.1|94300.1|94405.1|94289.1|22
1649632830000|2022-04-10 23:20:30|94403.7|94287.7|94402.6|94286.6|94404.7|94288.7|94402.4|94286.4|22
1649632840000|2022-04-10 23:20:40|94406.5|94290.5|94406.8|94290.8|94408|94292|94404.4|94288.4|17
1649632850000|2022-04-10 23:20:50|94406.9|94290.9|94412.7|94296.7|94412.7|94296.7|94405.7|94289.7|23
1649632860000|2022-04-10 23:21:00|94415.6|94299.6|94407.6|94291.6|94415.6|94299.6|94407.5|94291.5|15
1649632870000|2022-04-10 23:21:10|94407.5|94291.5|94408.4|94292.4|94411|94295|94407.2|94291.2|14
1649632880000|2022-04-10 23:21:20|94410.4|94294.4|94409.9|94293.9|94411|94295|94404|94288|22
1649632890000|2022-04-10 23:21:30|94409.8|94293.8|94405.2|94289.2|94412|94296|94403.4|94287.4|15
1649632900000|2022-04-10 23:21:40|94405.5|94289.5|94410|94294|94415.8|94299.8|94405.3|94289.3|20
1649632910000|2022-04-10 23:21:50|94409.6|94293.6|94414|94298|94414.8|94298.8|94407.6|94291.6|14
1649632920000|2022-04-10 23:22:00|94414.4|94298.4|94410.1|94294.1|94416.4|94300.4|94410.1|94294.1|23
1649632930000|2022-04-10 23:22:10|94411|94295|94406.7|94290.7|94411.3|94295.3|94405.9|94289.9|22
1649632940000|2022-04-10 23:22:20|94407.6|94291.6|94410.3|94294.3|94415.7|94299.7|94407.6|94291.6|24
1649632950000|2022-04-10 23:22:30|94409.9|94293.9|94401.9|94285.9|94410|94294|94392|94276|26
1649632960000|2022-04-10 23:22:40|94399.8|94283.8|94393.5|94277.5|94404.3|94288.3|94392.5|94276.5|33
1649632970000|2022-04-10 23:22:50|94394.6|94278.6|94395|94279|94396.1|94280.1|94393.2|94277.2|22
1649632980000|2022-04-10 23:23:00|94394.9|94278.9|94398.5|94282.5|94400.7|94284.7|94393.9|94277.9|18
1649632990000|2022-04-10 23:23:10|94402.1|94286.1|94402|94286|94402.8|94286.8|94389.7|94273.7|17
1649633000000|2022-04-10 23:23:20|94402.3|94286.3|94398.7|94282.7|94402.3|94286.3|94396.8|94280.8|23
1649633010000|2022-04-10 23:23:30|94398.8|94282.8|94402.1|94286.1|94403.7|94287.7|94398.8|94282.8|19
1649633020000|2022-04-10 23:23:40|94402.4|94286.4|94407.7|94291.7|94408.7|94292.7|94397.8|94281.8|20
1649633030000|2022-04-10 23:23:50|94407.4|94291.4|94408.6|94292.6|94408.6|94292.6|94401.9|94285.9|25
1649633040000|2022-04-10 23:24:00|94409.7|94293.7|94409.8|94293.8|94409.8|94293.8|94406.1|94290.1|13
1649633050000|2022-04-10 23:24:10|94410.3|94294.3|94413.8|94297.8|94413.8|94297.8|94408.1|94292.1|12
1649633060000|2022-04-10 23:24:20|94413.6|94297.6|94412|94296|94417.3|94301.3|94407.9|94291.9|16
1649633070000|2022-04-10 23:24:30|94414.3|94298.3|94411.3|94295.3|94414.3|94298.3|94410.3|94294.3|11
1649633080000|2022-04-10 23:24:40|94409|94293|94410.6|94294.6|94412.6|94296.6|94409|94293|13
1649633090000|2022-04-10 23:24:50|94409.5|94293.5|94408.2|94292.2|94418.1|94302.1|94408.2|94292.2|17
1649633100000|2022-04-10 23:25:00|94408.1|94292.1|94420.6|94304.6|94421.2|94305.2|94406|94290|24
1649633110000|2022-04-10 23:25:10|94423.4|94307.4|94418.6|94302.6|94423.4|94307.4|94416.1|94300.1|8
1649633120000|2022-04-10 23:25:20|94419.2|94303.2|94419.8|94303.8|94423.2|94307.2|94417.2|94301.2|24
1649633130000|2022-04-10 23:25:30|94419.7|94303.7|94422.9|94306.9|94424.2|94308.2|94419.7|94303.7|17
1649633140000|2022-04-10 23:25:40|94423.5|94307.5|94421.4|94305.4|94424.4|94308.4|94419.3|94303.3|18
1649633150000|2022-04-10 23:25:50|94421.8|94305.8|94420.4|94304.4|94428.1|94312.1|94420.3|94304.3|20
1649633160000|2022-04-10 23:26:00|94420.5|94304.5|94418.7|94302.7|94423.2|94307.2|94411.4|94295.4|21
1649633170000|2022-04-10 23:26:10|94419.4|94303.4|94416.9|94300.9|94422.1|94306.1|94414.9|94298.9|28
1649633180000|2022-04-10 23:26:20|94418.4|94302.4|94426.2|94310.2|94427.2|94311.2|94417.5|94301.5|21
1649633190000|2022-04-10 23:26:30|94426.7|94310.7|94424|94308|94427|94311|94423|94307|16
1649633200000|2022-04-10 23:26:40|94423.8|94307.8|94424.4|94308.4|94425.6|94309.6|94422.6|94306.6|17
1649633210000|2022-04-10 23:26:50|94422|94306|94424.8|94308.8|94426.8|94310.8|94420.8|94304.8|20
1649633220000|2022-04-10 23:27:00|94424.5|94308.5|94423.6|94307.6|94425.2|94309.2|94420|94304|25
1649633230000|2022-04-10 23:27:10|94423.7|94307.7|94425.8|94309.8|94428.8|94312.8|94422.8|94306.8|19
1649633240000|2022-04-10 23:27:20|94428|94312|94418.7|94302.7|94429.4|94313.4|94418.7|94302.7|19
1649633250000|2022-04-10 23:27:30|94416.6|94300.6|94419.1|94303.1|94419.4|94303.4|94416.6|94300.6|13
1649633260000|2022-04-10 23:27:40|94419|94303|94423.5|94307.5|94429.4|94313.4|94418.8|94302.8|19
1649633270000|2022-04-10 23:27:50|94426.4|94310.4|94425|94309|94427.8|94311.8|94422.9|94306.9|11
1649633280000|2022-04-10 23:28:00|94424.4|94308.4|94434|94318|94434|94318|94423.8|94307.8|14
1649633290000|2022-04-10 23:28:10|94433.2|94317.2|94429.3|94313.3|94435.8|94319.8|94421.8|94305.8|36
1649633300000|2022-04-10 23:28:20|94430.9|94314.9|94427.2|94311.2|94434|94318|94427.2|94311.2|28
1649633310000|2022-04-10 23:28:30|94428.2|94312.2|94428.7|94312.7|94428.9|94312.9|94424.2|94308.2|25
1649633320000|2022-04-10 23:28:40|94428.4|94312.4|94430.7|94314.7|94436.3|94320.3|94427.8|94311.8|21
1649633330000|2022-04-10 23:28:50|94431.7|94315.7|94434.6|94318.6|94435|94319|94428.8|94312.8|22
1649633340000|2022-04-10 23:29:00|94434.3|94318.3|94426.6|94310.6|94439.3|94323.3|94426.6|94310.6|39
1649633350000|2022-04-10 23:29:10|94427.7|94311.7|94430.8|94314.8|94433.1|94317.1|94427.7|94311.7|14
1649633360000|2022-04-10 23:29:20|94430.5|94314.5|94428.2|94312.2|94433.1|94317.1|94423.2|94307.2|21
1649633370000|2022-04-10 23:29:30|94428|94312|94419.3|94303.3|94428|94312|94415.3|94299.3|31
1649633380000|2022-04-10 23:29:40|94419.8|94303.8|94420.7|94304.7|94421.3|94305.3|94416|94300|15
1649633390000|2022-04-10 23:29:50|94420|94304|94426.5|94310.5|94429.7|94313.7|94419.9|94303.9|23
1649633400000|2022-04-10 23:30:00|94426.6|94310.6|94429|94313|94431.9|94315.9|94422.7|94306.7|27
1649633410000|2022-04-10 23:30:10|94429.5|94313.5|94429.3|94313.3|94431.6|94315.6|94425.5|94309.5|18
1649633420000|2022-04-10 23:30:20|94436|94320|94431.2|94315.2|94436.5|94320.5|94428.6|94312.6|19
1649633430000|2022-04-10 23:30:30|94431.9|94315.9|94429.7|94313.7|94431.9|94315.9|94425|94309|8
1649633440000|2022-04-10 23:30:40|94431.7|94315.7|94436.5|94320.5|94437.2|94321.2|94430.2|94314.2|12
1649633450000|2022-04-10 23:30:50|94443.7|94327.7|94431.9|94315.9|94443.7|94327.7|94431.3|94315.3|18
1649633460000|2022-04-10 23:31:00|94429.8|94313.8|94418.4|94302.4|94429.8|94313.8|94418.4|94302.4|33
1649633470000|2022-04-10 23:31:10|94415.1|94299.1|94408.9|94292.9|94418.3|94302.3|94408.9|94292.9|28
1649633480000|2022-04-10 23:31:20|94411.9|94295.9|94403|94287|94411.9|94295.9|94401.5|94285.5|34
1649633490000|2022-04-10 23:31:30|94402.9|94286.9|94399.8|94283.8|94411.8|94295.8|94397.9|94281.9|34
1649633500000|2022-04-10 23:31:40|94404.3|94288.3|94401|94285|94404.3|94288.3|94398.5|94282.5|9
1649633510000|2022-04-10 23:31:50|94406|94290|94400.4|94284.4|94406.4|94290.4|94400.4|94284.4|13
1649633520000|2022-04-10 23:32:00|94400.7|94284.7|94413.5|94297.5|94417.3|94301.3|94395.2|94279.2|22
1649633530000|2022-04-10 23:32:10|94415.4|94299.4|94406.4|94290.4|94416|94300|94402.9|94286.9|11
1649633540000|2022-04-10 23:32:20|94410.3|94294.3|94408.8|94292.8|94414.5|94298.5|94407.7|94291.7|21
1649633550000|2022-04-10 23:32:30|94408.7|94292.7|94410.1|94294.1|94412.6|94296.6|94408.7|94292.7|14
1649633560000|2022-04-10 23:32:40|94411.7|94295.7|94397.9|94281.9|94415.9|94299.9|94396.9|94280.9|19
1649633570000|2022-04-10 23:32:50|94400.1|94284.1|94396.2|94280.2|94400.1|94284.1|94395.2|94279.2|14
1649633580000|2022-04-10 23:33:00|94396.3|94280.3|94403.3|94287.3|94403.3|94287.3|94396.3|94280.3|22
1649633590000|2022-04-10 23:33:10|94404.7|94288.7|94393.7|94277.7|94404.7|94288.7|94391.2|94275.2|14
1649633600000|2022-04-10 23:33:20|94393.8|94277.8|94399.6|94283.6|94401|94285|94392.5|94276.5|23
1649633610000|2022-04-10 23:33:30|94400.2|94284.2|94406.6|94290.6|94410.6|94294.6|94400.2|94284.2|20
1649633620000|2022-04-10 23:33:40|94405.9|94289.9|94403.6|94287.6|94408.2|94292.2|94398.4|94282.4|34
1649633630000|2022-04-10 23:33:50|94403.7|94287.7|94402.1|94286.1|94407.7|94291.7|94402.1|94286.1|22
1649633640000|2022-04-10 23:34:00|94402|94286|94403.1|94287.1|94404.4|94288.4|94401.2|94285.2|27
1649633650000|2022-04-10 23:34:10|94403.2|94287.2|94403.5|94287.5|94405.6|94289.6|94401.7|94285.7|20
1649633660000|2022-04-10 23:34:20|94403.3|94287.3|94402.9|94286.9|94410.8|94294.8|94401.9|94285.9|30
1649633670000|2022-04-10 23:34:30|94402.6|94286.6|94404.3|94288.3|94406.1|94290.1|94401|94285|39
1649633680000|2022-04-10 23:34:40|94404.2|94288.2|94403.8|94287.8|94406.9|94290.9|94399|94283|38
1649633690000|2022-04-10 23:34:50|94405.4|94289.4|94406.3|94290.3|94406.5|94290.5|94401.1|94285.1|25
1649633700000|2022-04-10 23:35:00|94406.2|94290.2|94404.1|94288.1|94407.4|94291.4|94403.1|94287.1|25
1649633710000|2022-04-10 23:35:10|94408|94292|94407.5|94291.5|94410.7|94294.7|94405.4|94289.4|12
1649633720000|2022-04-10 23:35:20|94408.3|94292.3|94399.6|94283.6|94411.4|94295.4|94389.4|94273.4|29
1649633730000|2022-04-10 23:35:30|94399.3|94283.3|94396.7|94280.7|94404.5|94288.5|94396.5|94280.5|19
1649633740000|2022-04-10 23:35:40|94394.2|94278.2|94406.1|94290.1|94407.3|94291.3|94394.2|94278.2|22
1649633750000|2022-04-10 23:35:50|94406|94290|94403.8|94287.8|94406.8|94290.8|94403.2|94287.2|8
1649633760000|2022-04-10 23:36:00|94405.3|94289.3|94410|94294|94414.7|94298.7|94403.5|94287.5|17
1649633770000|2022-04-10 23:36:10|94408.5|94292.5|94405.8|94289.8|94413|94297|94399.9|94283.9|17
1649633780000|2022-04-10 23:36:20|94404.2|94288.2|94417.4|94301.4|94417.6|94301.6|94404.2|94288.2|12
1649633790000|2022-04-10 23:36:30|94416.3|94300.3|94405.9|94289.9|94416.3|94300.3|94405.9|94289.9|11
1649633800000|2022-04-10 23:36:40|94408.4|94292.4|94410.7|94294.7|94410.7|94294.7|94400.4|94284.4|29
1649633810000|2022-04-10 23:36:50|94412.4|94296.4|94408.8|94292.8|94412.5|94296.5|94406.8|94290.8|18
1649633820000|2022-04-10 23:37:00|94409.4|94293.4|94410.1|94294.1|94412.7|94296.7|94406.6|94290.6|30
1649633830000|2022-04-10 23:37:10|94408.9|94292.9|94420.8|94304.8|94423.5|94307.5|94406.3|94290.3|12
1649633840000|2022-04-10 23:37:20|94418.4|94302.4|94405.3|94289.3|94418.4|94302.4|94405.1|94289.1|15
1649633850000|2022-04-10 23:37:30|94407.6|94291.6|94414.4|94298.4|94415|94299|94401|94285|27
1649633860000|2022-04-10 23:37:40|94414.6|94298.6|94410|94294|94414.6|94298.6|94410|94294|6
1649633870000|2022-04-10 23:37:50|94409.4|94293.4|94416.1|94300.1|94418|94302|94403.9|94287.9|19
1649633880000|2022-04-10 23:38:00|94414.8|94298.8|94406.5|94290.5|94414.8|94298.8|94402.5|94286.5|18
1649633890000|2022-04-10 23:38:10|94406.3|94290.3|94416.5|94300.5|94420.5|94304.5|94406.3|94290.3|11
1649633900000|2022-04-10 23:38:20|94416.9|94300.9|94410|94294|94417.1|94301.1|94405|94289|15
1649633910000|2022-04-10 23:38:30|94406.5|94290.5|94411.4|94295.4|94415.3|94299.3|94404.5|94288.5|25
1649633920000|2022-04-10 23:38:40|94413.1|94297.1|94406.3|94290.3|94413.1|94297.1|94402.4|94286.4|22
1649633930000|2022-04-10 23:38:50|94405.6|94289.6|94405.2|94289.2|94408|94292|94405.2|94289.2|24
1649633940000|2022-04-10 23:39:00|94406.7|94290.7|94413.8|94297.8|94419.3|94303.3|94404.4|94288.4|21
1649633950000|2022-04-10 23:39:10|94420.9|94304.9|94409|94293|94420.9|94304.9|94405.8|94289.8|16
1649633960000|2022-04-10 23:39:20|94409.2|94293.2|94415.6|94299.6|94417.8|94301.8|94409.2|94293.2|13
1649633970000|2022-04-10 23:39:30|94417.3|94301.3|94412.3|94296.3|94417.3|94301.3|94409|94293|35
1649633980000|2022-04-10 23:39:40|94412.2|94296.2|94412.7|94296.7|94424|94308|94403.7|94287.7|13
1649633990000|2022-04-10 23:39:50|94412.4|94296.4|94418.5|94302.5|94418.9|94302.9|94402.5|94286.5|41
1649634000000|2022-04-10 23:40:00|94420.2|94304.2|94414.2|94298.2|94425.6|94309.6|94412|94296|34
1649634010000|2022-04-10 23:40:10|94412|94296|94416.8|94300.8|94418.1|94302.1|94409.7|94293.7|38
1649634020000|2022-04-10 23:40:20|94417.1|94301.1|94420.2|94304.2|94420.2|94304.2|94413.9|94297.9|28
1649634030000|2022-04-10 23:40:30|94418.2|94302.2|94424.5|94308.5|94433.3|94317.3|94416.4|94300.4|43
1649634040000|2022-04-10 23:40:40|94422.7|94306.7|94426.2|94310.2|94426.2|94310.2|94419.4|94303.4|24
1649634050000|2022-04-10 23:40:50|94433.4|94317.4|94420.9|94304.9|94433.4|94317.4|94416.8|94300.8|44
1649634060000|2022-04-10 23:41:00|94419.8|94303.8|94420.9|94304.9|94423.4|94307.4|94418.9|94302.9|24
1649634070000|2022-04-10 23:41:10|94431.4|94315.4|94420|94304|94432.3|94316.3|94420|94304|17
1649634080000|2022-04-10 23:41:20|94420.2|94304.2|94424.1|94308.1|94426.4|94310.4|94420.2|94304.2|26
1649634090000|2022-04-10 23:41:30|94424.3|94308.3|94422.2|94306.2|94432.1|94316.1|94417.1|94301.1|28
1649634100000|2022-04-10 23:41:40|94421.3|94305.3|94430.1|94314.1|94435.4|94319.4|94420.6|94304.6|34
1649634110000|2022-04-10 23:41:50|94430.9|94314.9|94427.7|94311.7|94430.9|94314.9|94424.2|94308.2|25
1649634120000|2022-04-10 23:42:00|94431.4|94315.4|94424.5|94308.5|94431.7|94315.7|94422.8|94306.8|42
1649634130000|2022-04-10 23:42:10|94419.7|94303.7|94418|94302|94422.2|94306.2|94414.2|94298.2|35
1649634140000|2022-04-10 23:42:20|94418.3|94302.3|94421|94305|94421.9|94305.9|94413.5|94297.5|31
1649634150000|2022-04-10 23:42:30|94420.7|94304.7|94427.2|94311.2|94433.7|94317.7|94420.7|94304.7|23
1649634160000|2022-04-10 23:42:40|94427.4|94311.4|94425.2|94309.2|94430.1|94314.1|94425|94309|16
1649634170000|2022-04-10 23:42:50|94425.1|94309.1|94422.8|94306.8|94427.6|94311.6|94421.6|94305.6|33
1649634180000|2022-04-10 23:43:00|94422.4|94306.4|94422.2|94306.2|94431.3|94315.3|94419.4|94303.4|35
1649634190000|2022-04-10 23:43:10|94422.3|94306.3|94424.5|94308.5|94426.3|94310.3|94420.6|94304.6|20
1649634200000|2022-04-10 23:43:20|94425.2|94309.2|94423|94307|94428.9|94312.9|94422.4|94306.4|30
1649634210000|2022-04-10 23:43:30|94424.4|94308.4|94425.5|94309.5|94426.2|94310.2|94423.3|94307.3|18
1649634220000|2022-04-10 23:43:40|94423.7|94307.7|94424.4|94308.4|94425|94309|94418.8|94302.8|25
1649634230000|2022-04-10 23:43:50|94424.6|94308.6|94431.4|94315.4|94435.1|94319.1|94421.3|94305.3|31
1649634240000|2022-04-10 23:44:00|94428.4|94312.4|94435.2|94319.2|94436|94320|94428.4|94312.4|32
1649634250000|2022-04-10 23:44:10|94435.8|94319.8|94435.7|94319.7|94436.5|94320.5|94432|94316|21
1649634260000|2022-04-10 23:44:20|94435.2|94319.2|94433.6|94317.6|94436.1|94320.1|94431.2|94315.2|35
1649634270000|2022-04-10 23:44:30|94433.7|94317.7|94436.9|94320.9|94438.9|94322.9|94428|94312|34
1649634280000|2022-04-10 23:44:40|94433|94317|94432.3|94316.3|94436.1|94320.1|94431.7|94315.7|25
1649634290000|2022-04-10 23:44:50|94432.8|94316.8|94434.2|94318.2|94436.7|94320.7|94429.1|94313.1|29
1649634300000|2022-04-10 23:45:00|94434.1|94318.1|94431.8|94315.8|94438.8|94322.8|94430.5|94314.5|39
1649634310000|2022-04-10 23:45:10|94431.4|94315.4|94429.1|94313.1|94434|94318|94429|94313|23
1649634320000|2022-04-10 23:45:20|94430.4|94314.4|94429.4|94313.4|94432.6|94316.6|94429.4|94313.4|11
1649634330000|2022-04-10 23:45:30|94429.8|94313.8|94425.2|94309.2|94440.8|94324.8|94425.2|94309.2|28
1649634340000|2022-04-10 23:45:40|94426.4|94310.4|94429.7|94313.7|94430.9|94314.9|94424|94308|23
1649634350000|2022-04-10 23:45:50|94430|94314|94433.9|94317.9|94441.2|94325.2|94428.4|94312.4|24
1649634360000|2022-04-10 23:46:00|94432.6|94316.6|94411.8|94295.8|94433.7|94317.7|94411.8|94295.8|36
1649634370000|2022-04-10 23:46:10|94417|94301|94416.5|94300.5|94418.9|94302.9|94409.8|94293.8|43
1649634380000|2022-04-10 23:46:20|94415.3|94299.3|94419.4|94303.4|94421.3|94305.3|94414.7|94298.7|31
1649634390000|2022-04-10 23:46:30|94418.6|94302.6|94425.2|94309.2|94427.4|94311.4|94416.1|94300.1|34
1649634400000|2022-04-10 23:46:40|94425|94309|94416.2|94300.2|94425.3|94309.3|94414.5|94298.5|30
1649634410000|2022-04-10 23:46:50|94416.5|94300.5|94423.7|94307.7|94428.6|94312.6|94416.5|94300.5|36
1649634420000|2022-04-10 23:47:00|94423.4|94307.4|94421.6|94305.6|94425.4|94309.4|94421.6|94305.6|27
1649634430000|2022-04-10 23:47:10|94422.7|94306.7|94424.1|94308.1|94429.3|94313.3|94421.5|94305.5|42
1649634440000|2022-04-10 23:47:20|94424|94308|94421.4|94305.4|94425.6|94309.6|94420.4|94304.4|38
1649634450000|2022-04-10 23:47:30|94421.5|94305.5|94414|94298|94422.7|94306.7|94414|94298|40
1649634460000|2022-04-10 23:47:40|94414.3|94298.3|94409.7|94293.7|94422.3|94306.3|94399.9|94283.9|40
1649634470000|2022-04-10 23:47:50|94401.4|94285.4|94403.7|94287.7|94408.1|94292.1|94398.1|94282.1|26
1649634480000|2022-04-10 23:48:00|94404.4|94288.4|94412.1|94296.1|94415.6|94299.6|94404.3|94288.3|40
1649634490000|2022-04-10 23:48:10|94412.3|94296.3|94413.2|94297.2|94413.6|94297.6|94405.4|94289.4|35
1649634500000|2022-04-10 23:48:20|94413.7|94297.7|94415.7|94299.7|94415.8|94299.8|94410|94294|34
1649634510000|2022-04-10 23:48:30|94414|94298|94408.4|94292.4|94417.8|94301.8|94408.3|94292.3|34
1649634520000|2022-04-10 23:48:40|94410.1|94294.1|94413.9|94297.9|94418.7|94302.7|94409.9|94293.9|34
1649634530000|2022-04-10 23:48:50|94414.8|94298.8|94417.4|94301.4|94421|94305|94411.7|94295.7|36
1649634540000|2022-04-10 23:49:00|94417.5|94301.5|94415.9|94299.9|94418.3|94302.3|94405.8|94289.8|43
1649634550000|2022-04-10 23:49:10|94415.7|94299.7|94413.7|94297.7|94417.4|94301.4|94412.7|94296.7|41
1649634560000|2022-04-10 23:49:20|94413.3|94297.3|94418.6|94302.6|94421.4|94305.4|94412.9|94296.9|27
1649634570000|2022-04-10 23:49:30|94416.8|94300.8|94414.7|94298.7|94417.2|94301.2|94410.2|94294.2|21
1649634580000|2022-04-10 23:49:40|94414.2|94298.2|94414.7|94298.7|94421.2|94305.2|94411.8|94295.8|40
1649634590000|2022-04-10 23:49:50|94414.2|94298.2|94419.3|94303.3|94424.8|94308.8|94412.6|94296.6|49
1649634600000|2022-04-10 23:50:00|94419.9|94303.9|94417.5|94301.5|94420.8|94304.8|94409.9|94293.9|28
1649634610000|2022-04-10 23:50:10|94416.8|94300.8|94419.9|94303.9|94420.1|94304.1|94416.8|94300.8|29
1649634620000|2022-04-10 23:50:20|94419.5|94303.5|94420.2|94304.2|94427.6|94311.6|94418.7|94302.7|22
1649634630000|2022-04-10 23:50:30|94420.1|94304.1|94419.2|94303.2|94420.1|94304.1|94416|94300|18
1649634640000|2022-04-10 23:50:40|94419.7|94303.7|94420.3|94304.3|94426.4|94310.4|94417.1|94301.1|24
1649634650000|2022-04-10 23:50:50|94416.7|94300.7|94421.5|94305.5|94422.8|94306.8|94416.7|94300.7|29
1649634660000|2022-04-10 23:51:00|94421.1|94305.1|94426.2|94310.2|94429.2|94313.2|94420.6|94304.6|29
1649634670000|2022-04-10 23:51:10|94425.7|94309.7|94424.7|94308.7|94428.9|94312.9|94424.7|94308.7|7
1649634680000|2022-04-10 23:51:20|94426.1|94310.1|94421.2|94305.2|94426.1|94310.1|94419.4|94303.4|24
1649634690000|2022-04-10 23:51:30|94421.3|94305.3|94417.4|94301.4|94432.2|94316.2|94415.9|94299.9|25
1649634700000|2022-04-10 23:51:40|94420.9|94304.9|94419.5|94303.5|94422.1|94306.1|94416.1|94300.1|27
1649634710000|2022-04-10 23:51:50|94426.2|94310.2|94429.9|94313.9|94432.2|94316.2|94425.7|94309.7|25
1649634720000|2022-04-10 23:52:00|94431.2|94315.2|94429.4|94313.4|94433.7|94317.7|94428.2|94312.2|35
1649634730000|2022-04-10 23:52:10|94429.9|94313.9|94434.2|94318.2|94438|94322|94429.9|94313.9|30
1649634740000|2022-04-10 23:52:20|94432.8|94316.8|94427.3|94311.3|94434.2|94318.2|94426.8|94310.8|21
1649634750000|2022-04-10 23:52:30|94427.8|94311.8|94425.9|94309.9|94427.8|94311.8|94420.6|94304.6|12
1649634760000|2022-04-10 23:52:40|94425.4|94309.4|94422.9|94306.9|94426.6|94310.6|94422.9|94306.9|19
1649634770000|2022-04-10 23:52:50|94423.9|94307.9|94432.6|94316.6|94435.5|94319.5|94423.6|94307.6|39
1649634780000|2022-04-10 23:53:00|94434.9|94318.9|94439.2|94323.2|94440.7|94324.7|94432.7|94316.7|36
1649634790000|2022-04-10 23:53:10|94439.8|94323.8|94428.7|94312.7|94439.9|94323.9|94428.6|94312.6|28
1649634800000|2022-04-10 23:53:20|94430.6|94314.6|94433.4|94317.4|94438.3|94322.3|94430.3|94314.3|28
1649634810000|2022-04-10 23:53:30|94434.4|94318.4|94437.1|94321.1|94442.2|94326.2|94432.9|94316.9|26
1649634820000|2022-04-10 23:53:40|94437.2|94321.2|94437.1|94321.1|94437.5|94321.5|94425.8|94309.8|34
1649634830000|2022-04-10 23:53:50|94437.7|94321.7|94432.7|94316.7|94437.7|94321.7|94430.4|94314.4|17
1649634840000|2022-04-10 23:54:00|94432.5|94316.5|94432|94316|94432.5|94316.5|94427.5|94311.5|26
1649634850000|2022-04-10 23:54:10|94432.6|94316.6|94438|94322|94439.6|94323.6|94432.6|94316.6|22
1649634860000|2022-04-10 23:54:20|94438.1|94322.1|94436.8|94320.8|94441.5|94325.5|94436.8|94320.8|27
1649634870000|2022-04-10 23:54:30|94436.7|94320.7|94437.9|94321.9|94439.5|94323.5|94436.7|94320.7|18
1649634880000|2022-04-10 23:54:40|94438|94322|94445.2|94329.2|94445.9|94329.9|94433.7|94317.7|44
1649634890000|2022-04-10 23:54:50|94444.1|94328.1|94444.7|94328.7|94447.3|94331.3|94442.9|94326.9|41
1649634900000|2022-04-10 23:55:00|94444.6|94328.6|94445.7|94329.7|94445.7|94329.7|94442.4|94326.4|21
1649634910000|2022-04-10 23:55:10|94446.4|94330.4|94439.9|94323.9|94447|94331|94439.9|94323.9|26
1649634920000|2022-04-10 23:55:20|94439.8|94323.8|94442.6|94326.6|94442.7|94326.7|94437.2|94321.2|35
1649634930000|2022-04-10 23:55:30|94442.7|94326.7|94442.7|94326.7|94443.3|94327.3|94439.6|94323.6|20
1649634940000|2022-04-10 23:55:40|94442.6|94326.6|94442|94326|94445.9|94329.9|94439.9|94323.9|38
1649634950000|2022-04-10 23:55:50|94443.5|94327.5|94439.4|94323.4|94444.2|94328.2|94437.9|94321.9|29
1649634960000|2022-04-10 23:56:00|94440.1|94324.1|94440.7|94324.7|94445.2|94329.2|94438.5|94322.5|31
1649634970000|2022-04-10 23:56:10|94440.6|94324.6|94437.8|94321.8|94441|94325|94436.1|94320.1|38
1649634980000|2022-04-10 23:56:20|94437.9|94321.9|94435.5|94319.5|94440|94324|94432.8|94316.8|29
1649634990000|2022-04-10 23:56:30|94433.6|94317.6|94434.8|94318.8|94438.5|94322.5|94432.1|94316.1|18
1649635000000|2022-04-10 23:56:40|94436.5|94320.5|94439.1|94323.1|94441.3|94325.3|94435.3|94319.3|12
1649635010000|2022-04-10 23:56:50|94438.1|94322.1|94436|94320|94438.9|94322.9|94435.5|94319.5|26
1649635020000|2022-04-10 23:57:00|94437.7|94321.7|94437.5|94321.5|94438.5|94322.5|94435.1|94319.1|16
1649635030000|2022-04-10 23:57:10|94436|94320|94431.3|94315.3|94441.4|94325.4|94429|94313|25
1649635040000|2022-04-10 23:57:20|94429.9|94313.9|94430.8|94314.8|94434.1|94318.1|94423.8|94307.8|36
1649635050000|2022-04-10 23:57:30|94429.1|94313.1|94434.8|94318.8|94434.9|94318.9|94427.5|94311.5|32
1649635060000|2022-04-10 23:57:40|94435.9|94319.9|94431.3|94315.3|94441.8|94325.8|94431.3|94315.3|21
1649635070000|2022-04-10 23:57:50|94431.7|94315.7|94435.7|94319.7|94435.7|94319.7|94431.2|94315.2|20
1649635080000|2022-04-10 23:58:00|94436|94320|94430.1|94314.1|94436|94320|94428.9|94312.9|22
1649635090000|2022-04-10 23:58:10|94432.1|94316.1|94442.8|94326.8|94449.4|94333.4|94431.8|94315.8|33
1649635100000|2022-04-10 23:58:20|94443.9|94327.9|94444.8|94328.8|94450.3|94334.3|94439.9|94323.9|28
1649635110000|2022-04-10 23:58:30|94444.9|94328.9|94452.1|94336.1|94453.6|94337.6|94444.5|94328.5|23
1649635120000|2022-04-10 23:58:40|94451.9|94335.9|94446.3|94330.3|94452.5|94336.5|94446.3|94330.3|26
1649635130000|2022-04-10 23:58:50|94445.9|94329.9|94451|94335|94452.6|94336.6|94444.3|94328.3|32
1649635140000|2022-04-10 23:59:00|94451.2|94335.2|94446.1|94330.1|94451.2|94335.2|94442.7|94326.7|29
1649635150000|2022-04-10 23:59:10|94447.7|94331.7|94451.5|94335.5|94456.6|94340.6|94447.5|94331.5|26
1649635160000|2022-04-10 23:59:20|94452|94336|94448.6|94332.6|94452.7|94336.7|94446.7|94330.7|38
1649635170000|2022-04-10 23:59:30|94448.4|94332.4|94448.4|94332.4|94450.4|94334.4|94445.9|94329.9|30
1649635180000|2022-04-10 23:59:40|94448.3|94332.3|94449.5|94333.5|94450.5|94334.5|94446.1|94330.1|27
1649635190000|2022-04-10 23:59:50|94450.1|94334.1|94450.6|94334.6|94451.1|94335.1|94447.9|94331.9|31
1649635200000|2022-04-11 00:00:00|94449.6|94333.6|94447.8|94331.8|94452.5|94336.5|94441.5|94325.5|66
1649635210000|2022-04-11 00:00:10|94448.4|94332.4|94451.6|94335.6|94455|94339|94443|94327|42
1649635220000|2022-04-11 00:00:20|94451.4|94335.4|94448.5|94332.5|94456.4|94340.4|94446.7|94330.7|32
1649635230000|2022-04-11 00:00:30|94448.7|94332.7|94443.6|94327.6|94448.7|94332.7|94443.5|94327.5|29
1649635240000|2022-04-11 00:00:40|94445.1|94329.1|94449.3|94333.3|94452.9|94336.9|94444.9|94328.9|30
1649635250000|2022-04-11 00:00:50|94450.4|94334.4|94451.3|94335.3|94453.4|94337.4|94446.9|94330.9|33
1649635260000|2022-04-11 00:01:00|94450.9|94334.9|94452.5|94336.5|94455.7|94339.7|94446.6|94330.6|41
1649635270000|2022-04-11 00:01:10|94451.4|94335.4|94446|94330|94452.1|94336.1|94444.1|94328.1|43
1649635280000|2022-04-11 00:01:20|94447.1|94331.1|94444|94328|94447.1|94331.1|94440.3|94324.3|52
1649635290000|2022-04-11 00:01:30|94443.2|94327.2|94436.1|94320.1|94443.2|94327.2|94432|94316|50
1649635300000|2022-04-11 00:01:40|94434|94318|94434.9|94318.9|94440.1|94324.1|94434|94318|28
1649635310000|2022-04-11 00:01:50|94435.1|94319.1|94443.9|94327.9|94444.9|94328.9|94434.1|94318.1|45
1649635320000|2022-04-11 00:02:00|94444|94328|94445.4|94329.4|94449.1|94333.1|94441.2|94325.2|45
1649635330000|2022-04-11 00:02:10|94445.9|94329.9|94444.2|94328.2|94445.9|94329.9|94441.3|94325.3|38
1649635340000|2022-04-11 00:02:20|94444|94328|94444.7|94328.7|94446.1|94330.1|94441.5|94325.5|33
1649635350000|2022-04-11 00:02:30|94443.5|94327.5|94445.3|94329.3|94451.8|94335.8|94440.5|94324.5|32
1649635360000|2022-04-11 00:02:40|94445.8|94329.8|94445.3|94329.3|94448.9|94332.9|94443.2|94327.2|23
1649635370000|2022-04-11 00:02:50|94447|94331|94447.1|94331.1|94450.2|94334.2|94445.8|94329.8|19
1649635380000|2022-04-11 00:03:00|94448.5|94332.5|94448.4|94332.4|94454.5|94338.5|94443.6|94327.6|37
1649635390000|2022-04-11 00:03:10|94451.7|94335.7|94458|94342|94459.8|94343.8|94448|94332|39
1649635400000|2022-04-11 00:03:20|94457.5|94341.5|94469.3|94353.3|94469.3|94353.3|94454.7|94338.7|36
1649635410000|2022-04-11 00:03:30|94468.7|94352.7|94468.9|94352.9|94470.4|94354.4|94456.5|94340.5|21
1649635420000|2022-04-11 00:03:40|94468.8|94352.8|94471.2|94355.2|94471.2|94355.2|94468|94352|33
1649635430000|2022-04-11 00:03:50|94471.5|94355.5|94475.7|94359.7|94476.3|94360.3|94470.7|94354.7|43
1649635440000|2022-04-11 00:04:00|94476.5|94360.5|94468.7|94352.7|94477.4|94361.4|94468.3|94352.3|48
1649635450000|2022-04-11 00:04:10|94468.4|94352.4|94467.9|94351.9|94471.5|94355.5|94467|94351|42
1649635460000|2022-04-11 00:04:20|94468.1|94352.1|94467.2|94351.2|94469.2|94353.2|94466.9|94350.9|22
1649635470000|2022-04-11 00:04:30|94467.9|94351.9|94470.5|94354.5|94471.4|94355.5|94466.2|94350.2|27
1649635480000|2022-04-11 00:04:40|94468.4|94352.4|94467.1|94351.1|94469.2|94353.2|94466.3|94350.3|27
1649635490000|2022-04-11 00:04:50|94468.8|94352.8|94468.1|94352.1|94471.7|94357.8|94465.5|94349.5|29
1649635500000|2022-04-11 00:05:00|94469.5|94353.5|94469.3|94353.3|94471.7|94355.7|94467.8|94351.8|28
1649635510000|2022-04-11 00:05:10|94469.2|94353.2|94468.3|94352.3|94470.3|94354.3|94467.6|94351.6|23
1649635520000|2022-04-11 00:05:20|94468.1|94352.1|94470.1|94354.1|94471|94355|94468.1|94352.1|32
1649635530000|2022-04-11 00:05:30|94470.2|94354.2|94470.1|94354.1|94471|94355|94468.5|94352.5|25
1649635540000|2022-04-11 00:05:40|94471.6|94355.6|94467.8|94351.8|94472.3|94356.3|94466.9|94350.9|18
1649635550000|2022-04-11 00:05:50|94467.7|94351.7|94469.4|94353.4|94471|94355|94467.4|94351.4|27
1649635560000|2022-04-11 00:06:00|94471.4|94355.4|94466.8|94350.8|94471.4|94355.4|94466.4|94350.4|29
1649635570000|2022-04-11 00:06:10|94467|94351|94466|94350|94471.1|94355.1|94462.3|94346.3|31
1649635580000|2022-04-11 00:06:20|94465.2|94349.2|94467.1|94351.1|94468.1|94352.1|94464.8|94348.8|19
1649635590000|2022-04-11 00:06:30|94467.9|94351.9|94467.9|94351.9|94471.4|94355.4|94465|94349|28
1649635600000|2022-04-11 00:06:40|94469|94353|94462.9|94346.9|94469|94353|94459.5|94343.5|43
1649635610000|2022-04-11 00:06:50|94463.2|94347.2|94462.3|94346.3|94464.7|94348.7|94460.7|94344.7|40
1649635620000|2022-04-11 00:07:00|94462|94346|94463.7|94347.7|94463.7|94347.7|94460.8|94344.8|34
1649635630000|2022-04-11 00:07:10|94463.6|94347.6|94461.5|94345.5|94464.2|94348.2|94460.4|94344.4|30
1649635640000|2022-04-11 00:07:20|94461.2|94345.2|94461.1|94345.1|94463.6|94347.6|94460.3|94344.3|22
1649635650000|2022-04-11 00:07:30|94460.7|94344.7|94465.5|94349.5|94465.5|94349.5|94460.3|94344.3|17
1649635660000|2022-04-11 00:07:40|94465.2|94349.2|94461|94345|94466.1|94350.1|94458.2|94342.2|27
1649635670000|2022-04-11 00:07:50|94459.6|94343.6|94462.8|94346.8|94463|94347|94456.5|94340.5|34
1649635680000|2022-04-11 00:08:00|94463|94347|94462.4|94346.4|94464.9|94348.9|94460.8|94344.8|36
1649635690000|2022-04-11 00:08:10|94463.2|94347.2|94466.1|94350.1|94467|94351|94463.2|94347.2|31
1649635700000|2022-04-11 00:08:20|94465.9|94349.9|94463.9|94347.9|94466.1|94350.1|94462.7|94346.7|20
1649635710000|2022-04-11 00:08:30|94463.8|94347.8|94464.7|94348.7|94468.6|94352.6|94461.2|94345.2|45
1649635720000|2022-04-11 00:08:40|94465|94349|94464|94348|94467.5|94351.5|94461.3|94345.3|41
1649635730000|2022-04-11 00:08:50|94463.8|94347.8|94472.1|94356.1|94473.9|94357.9|94463.4|94347.4|42
1649635740000|2022-04-11 00:09:00|94471.9|94355.9|94474.7|94358.7|94477.5|94361.7|94471.3|94355.3|49
1649635750000|2022-04-11 00:09:10|94474.9|94358.9|94476.2|94360.2|94476.2|94360.2|94470.5|94354.5|48
1649635760000|2022-04-11 00:09:20|94476.5|94360.5|94476.2|94360.2|94476.5|94360.5|94472.6|94356.6|41
1649635770000|2022-04-11 00:09:30|94476.6|94360.6|94481.8|94365.8|94483.2|94367.2|94475.1|94359.1|49
1649635780000|2022-04-11 00:09:40|94482|94366|94490.9|94374.9|94493.1|94379|94481.1|94365.1|57
1649635790000|2022-04-11 00:09:50|94491.4|94375.4|94498.4|94382.4|94500.9|94384.9|94490.3|94374.3|55
1649635800000|2022-04-11 00:10:00|94498.5|94382.5|94505.4|94390.5|94505.4|94391.5|94498.5|94382.5|56
1649635810000|2022-04-11 00:10:10|94504.3|94388.3|94505.3|94389.7|94506.3|94391.7|94501.9|94385.9|41
1649635820000|2022-04-11 00:10:20|94505.4|94389.8|94505.3|94389.3|94507.9|94400.6|94502.9|94386.9|36
1649635830000|2022-04-11 00:10:30|94505.5|94389.5|94501.1|94385.5|94506.5|94399|94499.5|94383.5|41
1649635840000|2022-04-11 00:10:40|94500.9|94384.9|94500.7|94384.7|94502.4|94386.8|94499.7|94383.7|16
1649635850000|2022-04-11 00:10:50|94499.2|94383.2|94503.6|94393.1|94505.5|94393.1|94499.2|94383.2|23
1649635860000|2022-04-11 00:11:00|94503.9|94393.7|94501.7|94396.2|94506.8|94400.3|94498.1|94387.7|32
1649635870000|2022-04-11 00:11:10|94502.6|94394.3|94499.8|94393.6|94503.4|94399.1|94498.3|94390|39
1649635880000|2022-04-11 00:11:20|94499.7|94390.8|94501.7|94385.8|94503.4|94391.2|94499.7|94384.6|22
1649635890000|2022-04-11 00:11:30|94501.6|94385.7|94501|94389.9|94504.5|94389.9|94500.8|94385.7|25
1649635900000|2022-04-11 00:11:40|94503.1|94387.1|94484.4|94368.9|94503.1|94393.2|94482.3|94367.2|31
1649635910000|2022-04-11 00:11:50|94484.2|94368.6|94492.6|94376.6|94492.8|94378.3|94483.3|94367.8|22
1649635920000|2022-04-11 00:12:00|94491.1|94376.8|94488.8|94379.6|94491.4|94379.6|94488.6|94374|22
1649635930000|2022-04-11 00:12:10|94488.4|94379.8|94490|94374|94491.1|94380.3|94488.4|94372.9|21
1649635940000|2022-04-11 00:12:20|94490.3|94374.3|94485.6|94369.6|94490.6|94374.7|94481.8|94367.2|47
1649635950000|2022-04-11 00:12:30|94484.5|94368.5|94478.5|94362.5|94485.3|94372.7|94478.2|94362.5|24
1649635960000|2022-04-11 00:12:40|94478.9|94362.9|94470.3|94354.3|94479.6|94363.6|94470.3|94354.3|36
1649635970000|2022-04-11 00:12:50|94470.4|94354.4|94474.7|94358.7|94475|94359|94469.7|94353.7|24
1649635980000|2022-04-11 00:13:00|94474.5|94358.5|94470.9|94354.9|94475.2|94359.2|94470.8|94354.8|37
1649635990000|2022-04-11 00:13:10|94470.4|94354.4|94473.2|94357.2|94474.3|94361.9|94470.4|94354.4|42
1649636000000|2022-04-11 00:13:20|94473.5|94358.5|94475.3|94359.3|94479.1|94363.1|94473|94357|38
1649636010000|2022-04-11 00:13:30|94475.5|94359.5|94471.3|94355.3|94477.5|94361.5|94470.8|94354.8|30
1649636020000|2022-04-11 00:13:40|94471.7|94355.7|94476.3|94360.3|94476.9|94360.9|94471|94355|38
1649636030000|2022-04-11 00:13:50|94476.7|94360.9|94477.6|94361.6|94478|94362.8|94476.1|94360.4|23
1649636040000|2022-04-11 00:14:00|94475.8|94359.8|94479.8|94363.8|94480|94364|94475.8|94359.8|33
1649636050000|2022-04-11 00:14:10|94479.2|94363.2|94473|94357|94479.8|94363.8|94472.9|94356.9|33
1649636060000|2022-04-11 00:14:20|94473.1|94357.1|94476.3|94361.9|94478.6|94363|94473.1|94357.1|18
1649636070000|2022-04-11 00:14:30|94476.5|94364.1|94478.6|94362.6|94480.1|94366.2|94473.3|94357.3|41
1649636080000|2022-04-11 00:14:40|94478.5|94362.8|94463.2|94350.2|94479|94363|94462.9|94347.2|31
1649636090000|2022-04-11 00:14:50|94462.9|94346.9|94460.4|94349.5|94463.7|94349.7|94460.1|94344.1|46
1649636100000|2022-04-11 00:15:00|94461.6|94347.3|94457.9|94341.9|94462.5|94347.3|94456.9|94340.9|28
1649636110000|2022-04-11 00:15:10|94457.6|94341.6|94456|94340|94458.5|94342.5|94455.3|94339.3|26
1649636120000|2022-04-11 00:15:20|94453.9|94337.9|94452.5|94336.5|94453.9|94339.2|94449.1|94333.3|37
1649636130000|2022-04-11 00:15:30|94452.4|94336.4|94444.9|94328.9|94452.6|94336.6|94442.1|94326.1|48
1649636140000|2022-04-11 00:15:40|94442.7|94326.7|94440.6|94324.6|94443.7|94327.7|94439.9|94324|42
1649636150000|2022-04-11 00:15:50|94439.6|94323.6|94444.5|94328.5|94444.5|94328.5|94439.6|94323.6|38
1649636160000|2022-04-11 00:16:00|94444.3|94328.3|94437.8|94321.8|94445.3|94331.8|94436.1|94321.3|48
1649636170000|2022-04-11 00:16:10|94438|94322|94441.8|94325.8|94443.2|94327.2|94435.8|94319.8|35
1649636180000|2022-04-11 00:16:20|94442|94326|94436.9|94320.9|94442.2|94326.2|94433.4|94318.6|44
1649636190000|2022-04-11 00:16:30|94436.4|94320.4|94436.8|94321.1|94439|94323.2|94434.2|94318.2|25
1649636200000|2022-04-11 00:16:40|94437.2|94321.2|94442.2|94326.4|94442.2|94326.7|94435.7|94319.7|30
1649636210000|2022-04-11 00:16:50|94441.9|94326.1|94442.4|94326.4|94443.2|94327.2|94440.6|94324.6|33
1649636220000|2022-04-11 00:17:00|94442.5|94326.5|94444.8|94328.8|94444.8|94332.4|94438.2|94322.2|45
1649636230000|2022-04-11 00:17:10|94447.9|94331.9|94441.1|94325.1|94449|94333|94438.1|94323.3|50
1649636240000|2022-04-11 00:17:20|94441.3|94325.7|94444|94328|94444|94328|94437.1|94321.1|45
1649636250000|2022-04-11 00:17:30|94445.1|94329.1|94449.2|94333.2|94449.8|94333.8|94444.4|94328.4|34
1649636260000|2022-04-11 00:17:40|94449.6|94333.6|94448.2|94332.2|94451.9|94335.9|94447.6|94331.6|34
1649636270000|2022-04-11 00:17:50|94448.7|94332.7|94453|94337.8|94453.2|94339.6|94448.7|94332.7|34
1649636280000|2022-04-11 00:18:00|94453.4|94338.1|94455.2|94339.2|94458.4|94342.4|94452.8|94336.8|35
1649636290000|2022-04-11 00:18:10|94456.3|94340.3|94456.2|94340.2|94458.2|94342.2|94452.6|94336.6|33
1649636300000|2022-04-11 00:18:20|94456.3|94340.3|94456.1|94340.1|94457.9|94341.9|94455.9|94339.9|20
1649636310000|2022-04-11 00:18:30|94454.1|94338.1|94450.8|94334.8|94454.1|94338.1|94445.4|94329.4|43
1649636320000|2022-04-11 00:18:40|94451.5|94335.5|94450.6|94334.6|94452.1|94338.7|94445.3|94329.3|38
1649636330000|2022-04-11 00:18:50|94450.7|94334.7|94446.5|94330.5|94451|94335|94446.5|94330.5|34
1649636340000|2022-04-11 00:19:00|94446.7|94330.7|94459.3|94343.3|94459.3|94343.3|94446.4|94330.4|50
1649636350000|2022-04-11 00:19:10|94459.4|94343.4|94457.6|94341.6|94459.4|94346.8|94454.4|94338.4|40
1649636360000|2022-04-11 00:19:20|94457.9|94341.9|94452|94336|94458.1|94342.1|94451.2|94335.2|42
1649636370000|2022-04-11 00:19:30|94452.1|94336.1|94452|94336|94454.9|94338.9|94450.1|94334.1|35
1649636380000|2022-04-11 00:19:40|94454.3|94338.3|94469.7|94353.7|94474|94358|94452.8|94336.8|54
1649636390000|2022-04-11 00:19:50|94470.7|94354.7|94474.7|94358.7|94476.8|94360.8|94466.7|94350.7|40
1649636400000|2022-04-11 00:20:00|94474.9|94358.9|94481.9|94365.9|94484.4|94368.4|94474|94358|36
1649636410000|2022-04-11 00:20:10|94482.3|94366.3|94481.2|94365.2|94485.2|94374.7|94479.6|94363.6|38
1649636420000|2022-04-11 00:20:20|94478.5|94362.5|94481.1|94365.1|94483.4|94367.4|94477.6|94361.6|27
1649636430000|2022-04-11 00:20:30|94480.2|94364.2|94479.9|94378.3|94483.9|94379.5|94475.7|94359.7|27
1649636440000|2022-04-11 00:20:40|94482.6|94371.3|94486.3|94370.3|94489.2|94380.3|94479.4|94367.2|49
1649636450000|2022-04-11 00:20:50|94486.5|94370.5|94485.6|94369.6|94487.8|94374.6|94484.8|94369.6|30
1649636460000|2022-04-11 00:21:00|94485.9|94369.9|94492.7|94377.1|94493.3|94379.9|94485.4|94369.4|48
1649636470000|2022-04-11 00:21:10|94491.6|94379.5|94498.2|94382.2|94499.8|94383.8|94491.6|94379.1|40
1649636480000|2022-04-11 00:21:20|94498.1|94382.1|94500.2|94384.2|94500.8|94384.8|94497.5|94382|37
1649636490000|2022-04-11 00:21:30|94500.3|94384.3|94497.5|94382.3|94500.3|94384.8|94493.4|94378.2|42
1649636500000|2022-04-11 00:21:40|94497.4|94382.2|94497.1|94381.1|94498.6|94383.2|94495.4|94379.4|35
1649636510000|2022-04-11 00:21:50|94498.4|94382.4|94488.8|94372.8|94499.2|94383.2|94488.8|94372.8|22
1649636520000|2022-04-11 00:22:00|94489.1|94373.1|94497.4|94381.4|94497.5|94381.5|94486.8|94370.8|44
1649636530000|2022-04-11 00:22:10|94497.5|94381.5|94494.4|94378.4|94498.9|94382.9|94490.3|94374.3|56
1649636540000|2022-04-11 00:22:20|94494.1|94378.1|94494.8|94378.8|94496.9|94380.9|94493.7|94377.7|28
1649636550000|2022-04-11 00:22:30|94495.5|94379.5|94493.6|94377.6|94500.8|94384.8|94493.6|94377.6|24
1649636560000|2022-04-11 00:22:40|94494.4|94380|94497.1|94381.9|94500|94392.7|94494.4|94379.1|19
1649636570000|2022-04-11 00:22:50|94498.5|94382.5|94494.4|94378.4|94501.1|94385.1|94491.2|94375.2|28
1649636580000|2022-04-11 00:23:00|94493.4|94377.4|94497.1|94381.1|94497.3|94381.3|94492.6|94376.6|22
1649636590000|2022-04-11 00:23:10|94496.7|94380.7|94499.8|94388|94502.2|94388.6|94495|94379|21
1649636600000|2022-04-11 00:23:20|94498.8|94388.4|94497.4|94381.4|94500.6|94388.4|94496.8|94380.8|16
1649636610000|2022-04-11 00:23:30|94494.9|94378.9|94493.3|94379.3|94497|94381|94492.5|94376.5|41
1649636620000|2022-04-11 00:23:40|94492.7|94377.9|94489.2|94377.5|94494.3|94381.6|94487.7|94371.7|34
1649636630000|2022-04-11 00:23:50|94488.4|94372.4|94494.6|94378.6|94495|94383.4|94486.6|94372.4|33
1649636640000|2022-04-11 00:24:00|94495.3|94379.3|94494|94378|94495.9|94381.2|94494|94378|16
1649636650000|2022-04-11 00:24:10|94493.9|94377.9|94492.8|94376.8|94494.7|94378.7|94488.9|94372.9|22
1649636660000|2022-04-11 00:24:20|94492.4|94376.4|94491.7|94381.2|94495.6|94382.4|94491.7|94376.4|21
1649636670000|2022-04-11 00:24:30|94492.5|94381.1|94495.3|94379.3|94495.3|94384.1|94488.3|94372.3|28
1649636680000|2022-04-11 00:24:40|94495.1|94379.1|94495.3|94379.3|94496.8|94380.8|94492.7|94376.7|26
1649636690000|2022-04-11 00:24:50|94495|94379|94498.8|94384.2|94498.8|94385.7|94494.9|94378.9|13
1649636700000|2022-04-11 00:25:00|94496.4|94386.1|94496.4|94380.4|94498|94389.2|94492.8|94379.7|33
1649636710000|2022-04-11 00:25:10|94496.3|94380.3|94498.3|94382.3|94498.3|94382.3|94495.9|94379.9|26
1649636720000|2022-04-11 00:25:20|94498|94382|94498.9|94382.9|94498.9|94383.9|94497.6|94381.6|10
1649636730000|2022-04-11 00:25:30|94495.2|94382.7|94486.7|94370.7|94496.9|94383.2|94484.4|94368.6|40
1649636740000|2022-04-11 00:25:40|94487.2|94371.2|94493.9|94377.9|94495.6|94379.6|94481.8|94365.8|41
1649636750000|2022-04-11 00:25:50|94492.8|94376.8|94491.5|94375.5|94495.8|94379.8|94491.5|94375.5|18
1649636760000|2022-04-11 00:26:00|94492.5|94376.5|94493.8|94377.8|94496.2|94380.2|94492.5|94376.5|30
1649636770000|2022-04-11 00:26:10|94493.9|94377.9|94495.1|94379.1|94496.4|94380.4|94493.4|94377.4|14
1649636780000|2022-04-11 00:26:20|94496.1|94380.1|94490.8|94374.8|94496.9|94380.9|94490.2|94374.8|10
1649636790000|2022-04-11 00:26:30|94495.1|94379.1|94489|94375.2|94495.1|94379.2|94487.3|94372|25
1649636800000|2022-04-11 00:26:40|94487.9|94373.7|94486.4|94370.4|94495.8|94383.5|94486.4|94370.4|36
1649636810000|2022-04-11 00:26:50|94487|94371|94489.2|94373.2|94489.4|94373.4|94485.8|94369.8|40
1649636820000|2022-04-11 00:27:00|94489|94373|94487.6|94371.6|94489.4|94373.4|94486.4|94370.4|34
1649636830000|2022-04-11 00:27:10|94487.4|94371.4|94485.1|94369.1|94488.6|94372.6|94481.7|94365.7|34
1649636840000|2022-04-11 00:27:20|94485.3|94369.3|94489.6|94373.7|94490.4|94377.9|94484.4|94369.3|36
1649636850000|2022-04-11 00:27:30|94489.2|94373.2|94486.9|94375.4|94489.5|94375.6|94486.9|94371|23
1649636860000|2022-04-11 00:27:40|94486.8|94375.3|94484|94374.6|94490.8|94380.3|94482.1|94374.3|26
1649636870000|2022-04-11 00:27:50|94486.6|94373.2|94481.8|94370.6|94487.2|94380.7|94479.3|94369.4|22
1649636880000|2022-04-11 00:28:00|94482.2|94366.2|94490.9|94374.9|94492.7|94377.7|94482.2|94366.2|56
1649636890000|2022-04-11 00:28:10|94489.2|94373.2|94483.3|94367.3|94490.5|94374.5|94480.2|94364.2|31
1649636900000|2022-04-11 00:28:20|94482.8|94366.8|94489.5|94373.5|94489.5|94373.5|94482.8|94366.8|37
1649636910000|2022-04-11 00:28:30|94489.3|94373.3|94491.3|94375.3|94493.5|94378.6|94489.3|94373.3|31
1649636920000|2022-04-11 00:28:40|94490.5|94374.5|94492.3|94376.3|94492.3|94376.3|94490.4|94374.4|13
1649636930000|2022-04-11 00:28:50|94492.1|94376.1|94489.5|94379.2|94493|94379.2|94489.5|94374.1|20
1649636940000|2022-04-11 00:29:00|94488.8|94381|94486.4|94375.6|94488.8|94384|94485.1|94375.6|10
1649636950000|2022-04-11 00:29:10|94486.7|94378.9|94487.8|94381.9|94490.2|94389.4|94483.1|94373.7|25
1649636960000|2022-04-11 00:29:20|94487.2|94383|94490.3|94374.3|94493.1|94383|94482|94373.3|20
1649636970000|2022-04-11 00:29:30|94488.8|94372.8|94491.2|94375.2|94491.7|94375.7|94488.6|94372.6|16
1649636980000|2022-04-11 00:29:40|94491|94375|94495.3|94379.3|94495.5|94381.5|94490|94374|24
1649636990000|2022-04-11 00:29:50|94495.7|94379.7|94489.9|94379.2|94497.6|94382.8|94489.9|94379.1|31
1649637000000|2022-04-11 00:30:00|94492.3|94383.3|94500.4|94388.9|94505.7|94391.4|94492.2|94383.1|42
1649637010000|2022-04-11 00:30:10|94500.8|94387.7|94498.2|94385.7|94502.7|94388.3|94498.2|94382.8|28
1649637020000|2022-04-11 00:30:20|94500.1|94386.4|94499.6|94383.6|94501.1|94389|94497.6|94383.6|18
1649637030000|2022-04-11 00:30:30|94499.3|94383.3|94496.7|94380.7|94499.3|94383.6|94492.9|94380.3|14
1649637040000|2022-04-11 00:30:40|94496.6|94380.6|94494.1|94385.2|94496.7|94389.2|94492.8|94380.6|22
1649637050000|2022-04-11 00:30:50|94493.9|94385.5|94493.3|94386.3|94496.8|94394.3|94491.4|94384.7|17
1649637060000|2022-04-11 00:31:00|94493.8|94386.7|94493.6|94378.1|94494.1|94386.7|94489.4|94374.2|42
1649637070000|2022-04-11 00:31:10|94492.4|94380.1|94497.7|94381.7|94497.7|94381.7|94489.9|94376.8|40
1649637080000|2022-04-11 00:31:20|94498.7|94384.7|94501.6|94392.5|94503|94395.3|94491.2|94382.4|61
1649637090000|2022-04-11 00:31:30|94502.3|94391.3|94501.8|94394.1|94504.8|94397.7|94498.1|94388.8|45
1649637100000|2022-04-11 00:31:40|94501.4|94394|94504.1|94393.2|94505.7|94397.4|94500.5|94390.9|47
1649637110000|2022-04-11 00:31:50|94503.6|94393.4|94500.5|94384.5|94503.7|94396.7|94496.3|94383.9|49
1649637120000|2022-04-11 00:32:00|94500.3|94384.3|94505.7|94389.7|94505.7|94389.7|94499.5|94383.5|45
1649637130000|2022-04-11 00:32:10|94506.6|94390.6|94521.1|94405.1|94527.5|94411.5|94504|94388|40
1649637140000|2022-04-11 00:32:20|94522|94406|94526.1|94410.1|94527.7|94411.7|94520.9|94404.9|44
1649637150000|2022-04-11 00:32:30|94525.4|94409.4|94524.2|94408.2|94526.1|94410.1|94523.7|94407.7|31
1649637160000|2022-04-11 00:32:40|94524.1|94408.1|94525.1|94409.1|94525.7|94409.7|94521.5|94405.5|24
1649637170000|2022-04-11 00:32:50|94523.9|94407.9|94524.2|94408.2|94531|94415|94522.4|94406.4|34
1649637180000|2022-04-11 00:33:00|94524|94408|94531.6|94415.6|94534|94418|94523.4|94407.4|36
1649637190000|2022-04-11 00:33:10|94528.6|94412.6|94531.7|94415.7|94531.8|94415.8|94528.6|94412.6|27
1649637200000|2022-04-11 00:33:20|94532.2|94416.2|94538.8|94422.8|94538.8|94422.8|94530.1|94414.1|37
1649637210000|2022-04-11 00:33:30|94539.4|94423.4|94535.9|94419.9|94541.6|94427.5|94535.7|94419.7|31
1649637220000|2022-04-11 00:33:40|94539.3|94423.3|94534.5|94418.5|94539.3|94423.3|94532.9|94416.9|22
1649637230000|2022-04-11 00:33:50|94535.2|94419.2|94537.4|94421.4|94538.6|94422.6|94534.2|94418.2|24
1649637240000|2022-04-11 00:34:00|94538.1|94422.1|94538.2|94422.2|94538.2|94422.2|94533.7|94417.7|32
1649637250000|2022-04-11 00:34:10|94538.4|94422.4|94540.3|94424.3|94544.3|94428.3|94536.1|94420.1|40
1649637260000|2022-04-11 00:34:20|94539.3|94423.3|94545|94429|94546.4|94430.4|94539.3|94423.3|30
1649637270000|2022-04-11 00:34:30|94545.2|94429.2|94540|94424|94545.2|94429.2|94539.9|94423.9|29
1649637280000|2022-04-11 00:34:40|94540.6|94424.6|94539.3|94423.3|94541.1|94425.1|94538.5|94422.5|23
1649637290000|2022-04-11 00:34:50|94539.2|94423.2|94535.1|94419.1|94541.8|94425.8|94534.4|94418.4|19
1649637300000|2022-04-11 00:35:00|94535.7|94419.7|94528|94412|94538.1|94422.1|94527.7|94411.7|33
1649637310000|2022-04-11 00:35:10|94527.4|94411.4|94532.4|94416.4|94532.6|94416.6|94525.2|94409.2|32
1649637320000|2022-04-11 00:35:20|94530.8|94414.8|94530.7|94414.7|94531.8|94415.8|94529.4|94413.4|21
1649637330000|2022-04-11 00:35:30|94530.5|94414.5|94529.9|94413.9|94530.5|94414.5|94526.9|94410.9|25
1649637340000|2022-04-11 00:35:40|94528.2|94412.2|94519.2|94403.2|94529.4|94413.4|94516.2|94400.2|29
1649637350000|2022-04-11 00:35:50|94517.2|94401.2|94515.4|94399.4|94518.7|94402.7|94515.2|94399.2|33
1649637360000|2022-04-11 00:36:00|94515.6|94399.6|94522.5|94406.5|94523.6|94407.6|94515.4|94399.4|43
1649637370000|2022-04-11 00:36:10|94522.8|94406.8|94524|94408|94525.5|94409.5|94522.1|94406.1|22
1649637380000|2022-04-11 00:36:20|94522.4|94406.4|94525.7|94409.7|94526.1|94410.1|94522|94406|21
1649637390000|2022-04-11 00:36:30|94525.4|94409.4|94521.1|94405.1|94525.5|94409.5|94521.1|94405.1|19
1649637400000|2022-04-11 00:36:40|94521.3|94405.3|94524.6|94408.6|94524.6|94408.6|94520.6|94404.6|24
1649637410000|2022-04-11 00:36:50|94525.5|94409.5|94526.2|94410.2|94528.5|94412.6|94522.4|94406.4|14
1649637420000|2022-04-11 00:37:00|94526.9|94410.9|94525.3|94409.3|94526.9|94414.9|94523.2|94407.7|23
1649637430000|2022-04-11 00:37:10|94523.8|94407.8|94520.1|94404.1|94523.8|94407.8|94519.8|94403.8|23
1649637440000|2022-04-11 00:37:20|94520.8|94404.8|94522.4|94406.4|94526.1|94410.1|94519.5|94403.5|23
1649637450000|2022-04-11 00:37:30|94521.2|94405.2|94514.4|94398.4|94523.3|94407.3|94512.3|94396.3|42
1649637460000|2022-04-11 00:37:40|94514.7|94398.7|94518.3|94402.3|94520.1|94404.1|94511.7|94395.7|35
1649637470000|2022-04-11 00:37:50|94518.7|94402.7|94517.6|94401.6|94520.3|94404.3|94517.3|94401.3|13
1649637480000|2022-04-11 00:38:00|94517.8|94401.8|94518.8|94402.8|94518.8|94402.8|94515.5|94399.5|23
1649637490000|2022-04-11 00:38:10|94518.6|94402.6|94518.9|94402.9|94519.3|94403.3|94514.2|94398.2|34
1649637500000|2022-04-11 00:38:20|94519.3|94403.3|94521.1|94406|94523.6|94407.6|94518.6|94402.6|21
1649637510000|2022-04-11 00:38:30|94517.2|94405.8|94508.6|94396|94522.8|94406.8|94503.4|94387.4|22
1649637520000|2022-04-11 00:38:40|94506.3|94390.3|94506.1|94390.1|94510.3|94394.3|94500.6|94384.6|27
1649637530000|2022-04-11 00:38:50|94505.1|94389.1|94506.6|94390.6|94508.8|94392.8|94500.9|94384.9|31
1649637540000|2022-04-11 00:39:00|94507|94391|94507.8|94391.8|94510.2|94394.2|94506.5|94390.5|33
1649637550000|2022-04-11 00:39:10|94507|94391|94508.1|94401|94510.5|94401|94506|94390|27
1649637560000|2022-04-11 00:39:20|94509|94401.4|94506.7|94390.7|94512|94402.1|94502.1|94386.1|35
1649637570000|2022-04-11 00:39:30|94506.4|94390.4|94509.6|94393.6|94511.7|94395.7|94504.8|94388.8|41
1649637580000|2022-04-11 00:39:40|94510.7|94394.7|94512.3|94396.3|94513.8|94397.8|94509|94393|16
1649637590000|2022-04-11 00:39:50|94514.7|94398.7|94514.7|94398.7|94514.7|94398.7|94509.4|94393.4|17
1649637600000|2022-04-11 00:40:00|94513.9|94397.9|94512.7|94396.7|94516.3|94400.3|94511|94395|26
1649637610000|2022-04-11 00:40:10|94514|94398|94513.9|94397.9|94516.5|94400.5|94511.7|94395.7|22
1649637620000|2022-04-11 00:40:20|94513|94397|94510.4|94394.4|94515.1|94399.1|94510.4|94394.4|21
1649637630000|2022-04-11 00:40:30|94510.1|94394.1|94509.3|94393.3|94511.9|94395.9|94509.3|94393.3|16
1649637640000|2022-04-11 00:40:40|94510.2|94394.2|94506.3|94390.3|94512.9|94396.9|94506.3|94390.3|28
1649637650000|2022-04-11 00:40:50|94508.2|94392.2|94504.6|94388.6|94510|94394|94504.6|94388.6|15
1649637660000|2022-04-11 00:41:00|94504.3|94388.3|94509.9|94393.9|94512.7|94396.7|94504.3|94388.3|8
1649637670000|2022-04-11 00:41:10|94511.9|94395.9|94504.7|94388.7|94518.2|94402.2|94503.7|94387.7|28
1649637680000|2022-04-11 00:41:20|94504.8|94388.8|94503.5|94387.5|94505.3|94389.3|94500.9|94384.9|26
1649637690000|2022-04-11 00:41:30|94503.3|94387.3|94503.4|94387.4|94505|94389|94502.4|94386.4|15
1649637700000|2022-04-11 00:41:40|94503.5|94387.5|94503.2|94387.2|94509.1|94393.1|94503.2|94387.2|27
1649637710000|2022-04-11 00:41:50|94504|94388|94508.6|94392.6|94508.6|94392.6|94504|94388|23
1649637720000|2022-04-11 00:42:00|94509|94393|94507.1|94391.1|94509.1|94393.1|94505.8|94389.8|21
1649637730000|2022-04-11 00:42:10|94509.3|94393.3|94513|94397|94514|94398|94508.1|94392.1|18
1649637740000|2022-04-11 00:42:20|94513.8|94397.8|94510.1|94394.1|94514.1|94398.1|94509.4|94393.4|24
1649637750000|2022-04-11 00:42:30|94509.9|94393.9|94512.8|94396.8|94514|94398|94509.9|94393.9|12
1649637760000|2022-04-11 00:42:40|94511.7|94395.7|94516.8|94401.8|94516.8|94401.8|94510.1|94394.1|11
1649637770000|2022-04-11 00:42:50|94516.2|94400.2|94503|94387|94516.7|94400.7|94490.1|94374.1|27
1649637780000|2022-04-11 00:43:00|94503.3|94387.3|94508.2|94392.2|94508.8|94392.8|94501.3|94385.3|36
1649637790000|2022-04-11 00:43:10|94508.5|94392.5|94510|94394|94510.2|94394.2|94507.4|94391.4|22
1649637800000|2022-04-11 00:43:20|94509|94393|94506.6|94390.6|94510.6|94394.6|94506.6|94390.6|26
1649637810000|2022-04-11 00:43:30|94508.7|94392.7|94508.8|94392.8|94510.1|94394.1|94503.2|94387.2|16
1649637820000|2022-04-11 00:43:40|94509.5|94393.5|94514.2|94400.9|94521.2|94408.7|94509.3|94393.3|64
1649637830000|2022-04-11 00:43:50|94515.8|94399.8|94510.6|94394.6|94516.2|94400.2|94508.1|94392.1|40
1649637840000|2022-04-11 00:44:00|94510.2|94394.2|94511.3|94395.3|94512.7|94396.7|94510.2|94394.2|31
1649637850000|2022-04-11 00:44:10|94509.4|94393.4|94505.3|94396.3|94510.3|94403.6|94504.2|94392|30
1649637860000|2022-04-11 00:44:20|94505.1|94395.8|94508.2|94392.2|94508.2|94397.8|94505.1|94390.6|25
1649637870000|2022-04-11 00:44:30|94508.4|94392.4|94502.4|94386.4|94509.5|94395.4|94502.4|94386.4|32
1649637880000|2022-04-11 00:44:40|94502.1|94386.1|94502.1|94386.1|94503.2|94387.2|94501.3|94385.3|37
1649637890000|2022-04-11 00:44:50|94502.3|94386.3|94497.8|94389.1|94502.9|94397|94496.9|94383.9|21
1649637900000|2022-04-11 00:45:00|94497.9|94390.9|94506|94390|94507.7|94395.9|94497.7|94383.8|40
1649637910000|2022-04-11 00:45:10|94506.1|94391.9|94506.5|94390.5|94507.4|94391.9|94504|94388|14
1649637920000|2022-04-11 00:45:20|94506.3|94390.3|94507.9|94391.9|94508.4|94392.4|94504.5|94388.5|30
1649637930000|2022-04-11 00:45:30|94507.5|94391.5|94509.5|94393.5|94510.7|94396.4|94507.3|94391.3|22
1649637940000|2022-04-11 00:45:40|94509.6|94393.6|94506.8|94400.6|94510.5|94402|94506.8|94392.8|13
1649637950000|2022-04-11 00:45:50|94506.9|94399.8|94504.8|94402.1|94510.6|94402.1|94504.8|94397.2|20
1649637960000|2022-04-11 00:46:00|94505|94401.9|94505.3|94400.7|94509.3|94407|94503.4|94397|23
1649637970000|2022-04-11 00:46:10|94505.8|94400.4|94496.4|94381.7|94507.7|94400.7|94493.7|94381.7|48
1649637980000|2022-04-11 00:46:20|94496.1|94381.5|94492.8|94376.8|94496.1|94384.6|94490.3|94374.3|32
1649637990000|2022-04-11 00:46:30|94492.7|94376.7|94493.9|94377.9|94496.4|94380.4|94490|94374|49
1649638000000|2022-04-11 00:46:40|94493.8|94377.8|94489.5|94373.5|94495.9|94379.9|94488.1|94372.1|41
1649638010000|2022-04-11 00:46:50|94489.4|94373.4|94478.6|94370.2|94492.3|94382.2|94478.6|94365.9|53
1649638020000|2022-04-11 00:47:00|94478.5|94370.1|94481.3|94365.3|94484.3|94370.3|94478.2|94362.5|50
1649638030000|2022-04-11 00:47:10|94482.5|94366.5|94486.4|94370.4|94487.7|94377|94482.5|94366.5|42
1649638040000|2022-04-11 00:47:20|94486.1|94370.1|94487.2|94371.2|94487.2|94372|94471.6|94356.1|49
1649638050000|2022-04-11 00:47:30|94487.1|94371.1|94485.7|94369.7|94489.3|94375.5|94484.3|94368.3|45
1649638060000|2022-04-11 00:47:40|94483.2|94367.6|94481.2|94365.2|94493.5|94377.5|94481.2|94365.2|59
1649638070000|2022-04-11 00:47:50|94482.4|94366.4|94479.4|94363.4|94483.4|94367.8|94478.7|94362.7|40
1649638080000|2022-04-11 00:48:00|94479.1|94363.1|94481.6|94365.6|94482.7|94366.7|94478.8|94362.8|35
1649638090000|2022-04-11 00:48:10|94481.8|94365.8|94482.2|94366.2|94482.6|94366.6|94479.7|94363.7|19
1649638100000|2022-04-11 00:48:20|94482|94366|94490.3|94374.3|94490.3|94375.3|94481.2|94365.2|32
1649638110000|2022-04-11 00:48:30|94491.1|94375.1|94489.2|94373.2|94491.9|94375.9|94486.9|94370.9|37
1649638120000|2022-04-11 00:48:40|94489.3|94373.3|94486.2|94370.2|94491.8|94375.8|94486.2|94370.2|34
1649638130000|2022-04-11 00:48:50|94487|94371|94484.6|94368.6|94487|94371|94484.3|94368.3|29
1649638140000|2022-04-11 00:49:00|94484.8|94368.8|94478.9|94362.9|94484.8|94368.8|94478.9|94362.9|30
1649638150000|2022-04-11 00:49:10|94479|94363|94484.9|94368.9|94485.1|94369.1|94479|94363|31
1649638160000|2022-04-11 00:49:20|94485.5|94369.5|94491.3|94375.3|94493|94377|94485.1|94369.1|45
1649638170000|2022-04-11 00:49:30|94493.1|94377.1|94492.2|94376.2|94495.3|94379.3|94488.7|94372.7|35
1649638180000|2022-04-11 00:49:40|94492.5|94376.5|94492.7|94376.7|94494.6|94378.6|94489.8|94373.8|41
1649638190000|2022-04-11 00:49:50|94492.8|94376.8|94501.8|94385.8|94501.8|94385.8|94491.6|94375.6|42
1649638200000|2022-04-11 00:50:00|94501.3|94385.3|94497.3|94381.3|94505.2|94389.2|94497.3|94381.3|54
1649638210000|2022-04-11 00:50:10|94495.4|94379.4|94499.6|94383.6|94499.6|94383.6|94489.7|94373.7|35
1649638220000|2022-04-11 00:50:20|94499.1|94383.1|94502.9|94386.9|94503.9|94387.9|94498.1|94382.1|44
1649638230000|2022-04-11 00:50:30|94503|94387|94500.6|94384.6|94503.1|94387.1|94500.6|94384.6|37
1649638240000|2022-04-11 00:50:40|94500.9|94384.9|94501.4|94385.4|94502.1|94386.1|94494.7|94378.7|36
1649638250000|2022-04-11 00:50:50|94501.6|94385.6|94506.5|94390.5|94506.6|94390.6|94500.2|94384.2|27
1649638260000|2022-04-11 00:51:00|94505|94389|94503.9|94387.9|94505.6|94389.6|94502.4|94386.4|30
1649638270000|2022-04-11 00:51:10|94503.6|94387.6|94505.8|94389.8|94507.1|94391.1|94501.9|94385.9|27
1649638280000|2022-04-11 00:51:20|94505.9|94389.9|94507.7|94391.7|94508.3|94392.3|94505.6|94389.6|19
1649638290000|2022-04-11 00:51:30|94507.5|94391.5|94509.7|94393.7|94510.5|94394.5|94506.1|94390.1|15
1649638300000|2022-04-11 00:51:40|94510.3|94394.3|94507.2|94391.2|94510.3|94394.3|94504|94388|25
1649638310000|2022-04-11 00:51:50|94507.1|94391.1|94506.3|94390.3|94507.4|94391.4|94506.2|94390.2|26
1649638320000|2022-04-11 00:52:00|94506|94390|94512.5|94396.5|94514.6|94398.6|94506|94390|34
1649638330000|2022-04-11 00:52:10|94512.4|94396.4|94513.8|94397.8|94515.1|94399.1|94509.8|94393.8|30
1649638340000|2022-04-11 00:52:20|94513.9|94397.9|94517.2|94401.2|94518.9|94402.9|94509.4|94393.4|39
1649638350000|2022-04-11 00:52:30|94518.3|94402.3|94517.5|94401.5|94518.4|94402.4|94515.1|94399.1|13
1649638360000|2022-04-11 00:52:40|94516.9|94400.9|94517.4|94401.4|94518|94402|94514.3|94398.3|22
1649638370000|2022-04-11 00:52:50|94517|94401|94513.9|94397.9|94517.3|94401.3|94513.4|94397.4|22
1649638380000|2022-04-11 00:53:00|94513.6|94397.6|94523.3|94407.3|94524.1|94408.5|94512.6|94396.6|60
1649638390000|2022-04-11 00:53:10|94523|94407|94518.3|94402.3|94523.8|94407.8|94518.3|94402.3|29
1649638400000|2022-04-11 00:53:20|94520|94404|94514.3|94398.3|94521.5|94405.5|94513.4|94397.4|36
1649638410000|2022-04-11 00:53:30|94515.9|94399.9|94517.3|94401.3|94520.4|94404.4|94515.9|94399.9|30
1649638420000|2022-04-11 00:53:40|94517.5|94401.5|94519.5|94403.5|94521.8|94405.8|94517.3|94401.3|34
1649638430000|2022-04-11 00:53:50|94520.3|94404.3|94512.5|94396.5|94520.7|94404.7|94512.1|94396.1|39
1649638440000|2022-04-11 00:54:00|94512.3|94396.3|94521.9|94405.9|94521.9|94405.9|94510.2|94394.2|53
1649638450000|2022-04-11 00:54:10|94523.2|94407.2|94521.3|94405.3|94524.3|94408.3|94516|94400|46
1649638460000|2022-04-11 00:54:20|94520.7|94404.7|94511.2|94395.2|94522.8|94406.8|94510.1|94394.1|51
1649638470000|2022-04-11 00:54:30|94510.3|94394.3|94507.7|94391.7|94514.2|94398.2|94505.6|94389.6|52
1649638480000|2022-04-11 00:54:40|94506.6|94390.6|94499.8|94383.8|94515.1|94399.1|94499.8|94383.8|64
1649638490000|2022-04-11 00:54:50|94498.8|94382.8|94487.1|94371.1|94504.7|94388.7|94487.1|94371.1|65
1649638500000|2022-04-11 00:55:00|94479.7|94363.7|94477.2|94361.2|94483.5|94367.5|94474.4|94358.4|67
1649638510000|2022-04-11 00:55:10|94477.5|94361.5|94493.5|94377.5|94495.4|94379.4|94476.4|94360.4|62
1649638520000|2022-04-11 00:55:20|94493.2|94377.2|94493|94377|94497.6|94381.6|94490.7|94374.7|48
1649638530000|2022-04-11 00:55:30|94493.6|94377.6|94498.8|94382.8|94501.3|94385.3|94493.6|94377.6|40
1649638540000|2022-04-11 00:55:40|94498.9|94382.9|94496.7|94380.7|94499.8|94383.8|94495.1|94379.1|26
1649638550000|2022-04-11 00:55:50|94495.7|94379.7|94498.6|94384.4|94499.7|94388|94495.7|94379.7|28
1649638560000|2022-04-11 00:56:00|94499.7|94384.7|94501.2|94385.2|94502|94390.2|94496.4|94381.4|55
1649638570000|2022-04-11 00:56:10|94501.7|94385.7|94502.3|94395.2|94504.7|94396.2|94499|94383|46
1649638580000|2022-04-11 00:56:20|94501|94395.4|94504.7|94388.7|94509.8|94395.4|94501|94386.1|48
1649638590000|2022-04-11 00:56:30|94505.5|94389.5|94501.1|94385.1|94505.5|94389.5|94500.5|94384.5|38
1649638600000|2022-04-11 00:56:40|94501.2|94385.2|94506.7|94390.7|94509.4|94393.9|94497.9|94381.9|53
1649638610000|2022-04-11 00:56:50|94506.3|94390.3|94507.6|94391.6|94509.4|94393.4|94504.4|94388.4|34
1649638620000|2022-04-11 00:57:00|94506.9|94390.9|94508.6|94392.6|94509.8|94393.8|94504.5|94388.5|39
1649638630000|2022-04-11 00:57:10|94509.1|94393.1|94510|94394|94514.4|94398.4|94509|94393|52
1649638640000|2022-04-11 00:57:20|94510.8|94394.8|94517.3|94401.3|94517.3|94401.3|94510.5|94394.5|28
1649638650000|2022-04-11 00:57:30|94516.2|94400.2|94517|94401|94518.5|94402.5|94515.7|94399.7|38
1649638660000|2022-04-11 00:57:40|94517.1|94401.1|94519.2|94403.2|94520.6|94404.6|94516.2|94400.2|33
1649638670000|2022-04-11 00:57:50|94518.8|94402.8|94525.6|94409.6|94527.1|94413|94518.3|94402.8|50
1649638680000|2022-04-11 00:58:00|94524.9|94408.9|94521.3|94405.3|94524.9|94408.9|94520.7|94404.7|35
1649638690000|2022-04-11 00:58:10|94521.2|94405.2|94522.9|94407.3|94522.9|94407.3|94520|94404|27
1649638700000|2022-04-11 00:58:20|94523|94407|94520.6|94405.3|94523|94410.2|94518.3|94403|41
1649638710000|2022-04-11 00:58:30|94520.2|94404.3|94523.5|94407.5|94523.5|94407.5|94518.4|94402.4|32
1649638720000|2022-04-11 00:58:40|94523.9|94407.9|94526.9|94410.9|94526.9|94410.9|94521.5|94405.7|37
1649638730000|2022-04-11 00:58:50|94526.4|94410.4|94527.5|94411.5|94528.5|94412.5|94524.9|94408.9|30
1649638740000|2022-04-11 00:59:00|94527.7|94411.7|94528|94412|94529.6|94413.6|94526.6|94410.6|40
1649638750000|2022-04-11 00:59:10|94528.5|94412.5|94531.4|94415.4|94534.4|94418.4|94528.3|94412.3|45
1649638760000|2022-04-11 00:59:20|94531|94415|94529.5|94413.5|94531|94415.1|94529.2|94413.2|38
1649638770000|2022-04-11 00:59:30|94529.7|94413.7|94447.3|94331.3|94530.3|94421.8|94440.9|94324.9|54
1649638780000|2022-04-11 00:59:40|94447.4|94331.4|94445.8|94329.8|94447.4|94331.4|94445.6|94329.6|25
1649638790000|2022-04-11 00:59:50|94445.7|94329.7|94455.9|94339.9|94456.3|94340.3|94445.5|94329.5|21
1649638800000|2022-04-11 01:00:00|94455.7|94339.7|94406.7|94290.7|94456.4|94340.4|94406.7|94290.7|43
1649638810000|2022-04-11 01:00:10|94406.5|94290.5|94419.9|94303.9|94426.3|94310.3|94397.3|94281.3|56
1649638820000|2022-04-11 01:00:20|94419.7|94303.7|94421.1|94305.1|94422.3|94306.3|94418.5|94302.5|25
1649638830000|2022-04-11 01:00:30|94421.8|94305.8|94420.5|94304.5|94422.7|94307.5|94420.5|94304.5|25
1649638840000|2022-04-11 01:00:40|94420|94304|94413.5|94297.5|94420.5|94304.5|94413.2|94297.2|27
1649638850000|2022-04-11 01:00:50|94414|94298|94405.9|94289.9|94414.7|94300.8|94405.9|94289.9|30
1649638860000|2022-04-11 01:01:00|94406.3|94290.3|94407.1|94291.1|94413.4|94297.4|94403.4|94287.4|25
1649638870000|2022-04-11 01:01:10|94406.9|94290.9|94419.2|94303.2|94419.3|94303.3|94405.4|94289.4|23
1649638880000|2022-04-11 01:01:20|94419.8|94303.8|94419.3|94303.3|94419.9|94303.9|94417.7|94301.7|26
1649638890000|2022-04-11 01:01:30|94419.2|94303.2|94416.1|94300.1|94419.2|94303.2|94415.3|94299.3|22
1649638900000|2022-04-11 01:01:40|94415.9|94299.9|94418.5|94302.5|94421|94305|94414.4|94298.4|30
1649638910000|2022-04-11 01:01:50|94417.8|94301.8|94405.4|94289.4|94419.5|94303.6|94405.4|94289.4|43
1649638920000|2022-04-11 01:02:00|94407.5|94291.5|94412|94296|94412.7|94296.7|94406.1|94290.1|30
1649638930000|2022-04-11 01:02:10|94411.5|94295.5|94418|94302|94419.6|94305.9|94411.3|94295.3|33
1649638940000|2022-04-11 01:02:20|94416.8|94300.8|94417.9|94301.9|94419.8|94303.8|94415.5|94299.5|40
1649638950000|2022-04-11 01:02:30|94414.8|94298.8|94400.4|94289.1|94414.8|94299.6|94395.5|94282.3|53
1649638960000|2022-04-11 01:02:40|94400|94288.2|94399.7|94291.6|94402.8|94295.2|94394.1|94285|35
1649638970000|2022-04-11 01:02:50|94400.5|94288.9|94400.3|94284.3|94402.4|94295|94397.8|94284.3|41
1649638980000|2022-04-11 01:03:00|94406.2|94290.2|94410.2|94294.2|94410.6|94296.6|94406.2|94290.2|43
1649638990000|2022-04-11 01:03:10|94409.9|94293.9|94414.4|94313.6|94416.9|94313.6|94403.3|94288.6|45
1649639000000|2022-04-11 01:03:20|94412.6|94315|94414.5|94309.8|94421.8|94315.2|94412.3|94304.5|41
1649639010000|2022-04-11 01:03:30|94414.2|94308.5|94406.7|94300.3|94414.2|94325.6|94400.3|94300.3|42
1649639020000|2022-04-11 01:03:40|94404.7|94301.8|94403.7|94302.7|94406.2|94303.9|94401.1|94298.6|27
1649639030000|2022-04-11 01:03:50|94403.3|94302.5|94403.6|94306.4|94405.9|94313.7|94399.5|94302.4|30
1649639040000|2022-04-11 01:04:00|94402.9|94306.6|94394.2|94316|94403.6|94316.2|94394.2|94306.4|35
1649639050000|2022-04-11 01:04:10|94394.3|94313.9|94396.8|94302.6|94403.6|94318.9|94393.7|94301.1|39
1649639060000|2022-04-11 01:04:20|94398.1|94301.7|94402|94301.4|94402|94306.6|94395.7|94301.4|22
1649639070000|2022-04-11 01:04:30|94401.1|94299.9|94389.5|94303|94401.6|94308|94387|94291.6|36
1649639080000|2022-04-11 01:04:40|94395.6|94298.4|94392.8|94298.4|94395.6|94305|94388.9|94296|33
1649639090000|2022-04-11 01:04:50|94391.4|94297.8|94400|94306.3|94402.8|94310.4|94391.4|94297.8|46
1649639100000|2022-04-11 01:05:00|94400.2|94305.9|94399.6|94305.5|94401.5|94308.5|94392.1|94299|42
1649639110000|2022-04-11 01:05:10|94399.7|94306.2|94394.2|94305|94405.2|94310|94394.2|94299.9|38
1649639120000|2022-04-11 01:05:20|94394.4|94304.8|94396|94306.4|94397.2|94309.1|94394.4|94303.8|43
1649639130000|2022-04-11 01:05:30|94395.9|94306.3|94394.5|94298.5|94396.2|94306.3|94391.2|94298.4|33
1649639140000|2022-04-11 01:05:40|94394.8|94298.2|94388.7|94304.2|94394.8|94308.8|94388.1|94298.2|46
1649639150000|2022-04-11 01:05:50|94387.2|94307.8|94386.3|94295.9|94391.1|94307.8|94386|94294.8|45
1649639160000|2022-04-11 01:06:00|94386.4|94296.3|94385|94295.2|94391.4|94304.4|94381.9|94290.6|55
1649639170000|2022-04-11 01:06:10|94383.9|94296.4|94376.1|94296.9|94387.8|94299.1|94375|94289.5|44
1649639180000|2022-04-11 01:06:20|94375.9|94297.9|94386.1|94296.9|94386.5|94304.8|94375.9|94292.9|45
1649639190000|2022-04-11 01:06:30|94386.7|94294.5|94384.8|94303.7|94390.3|94306.8|94381.3|94294.4|39
1649639200000|2022-04-11 01:06:40|94383.6|94303.4|94386.2|94300.8|94389.8|94303.4|94383.2|94292.8|38
1649639210000|2022-04-11 01:06:50|94385.7|94300.3|94385.1|94295.5|94386.3|94302.9|94382.1|94295.3|44
1649639220000|2022-04-11 01:07:00|94385.2|94295.6|94379.7|94298.5|94386.5|94301.1|94376.7|94294.3|50
1649639230000|2022-04-11 01:07:10|94380|94299|94376.4|94294.7|94380.5|94300.1|94375.7|94294.7|32
1649639240000|2022-04-11 01:07:20|94376.1|94295.9|94385.2|94292.7|94385.6|94295.9|94375.7|94286.7|32
1649639250000|2022-04-11 01:07:30|94381.6|94298|94381.8|94294.8|94383.6|94298.3|94380|94292.4|39
1649639260000|2022-04-11 01:07:40|94381|94295.1|94378.9|94295.1|94381.1|94297.3|94376.5|94292.2|36
1649639270000|2022-04-11 01:07:50|94379.1|94295.2|94378.1|94291|94383|94297|94374.7|94291|33
1649639280000|2022-04-11 01:08:00|94378.6|94291.7|94379.9|94294.2|94382.2|94299.8|94377|94286.9|46
1649639290000|2022-04-11 01:08:10|94378|94293.7|94377.1|94295.2|94379.4|94296.9|94376.9|94292.5|39
1649639300000|2022-04-11 01:08:20|94376.9|94297.3|94381.1|94293.4|94382.3|94299.1|94376.2|94289.9|40
1649639310000|2022-04-11 01:08:30|94381.7|94293.1|94380.6|94293.8|94383|94296.4|94380.2|94292.3|34
1649639320000|2022-04-11 01:08:40|94380.5|94293.5|94383.8|94293.6|94383.8|94297.7|94377.9|94292.3|30
1649639330000|2022-04-11 01:08:50|94382.1|94295.7|94379.5|94298.5|94388.2|94302.6|94379.1|94294.7|40
1649639340000|2022-04-11 01:09:00|94378|94299.3|94380.7|94301.6|94383.4|94304.2|94377.5|94296.2|47
1649639350000|2022-04-11 01:09:10|94381.3|94301.1|94380.4|94294.8|94382.4|94303.3|94375.9|94293.1|33
1649639360000|2022-04-11 01:09:20|94380.5|94294.6|94380.8|94299.1|94381.8|94299.3|94378.3|94294.6|31
1649639370000|2022-04-11 01:09:30|94380.7|94299.8|94379|94298.1|94383.7|94299.8|94378.1|94294.8|27
1649639380000|2022-04-11 01:09:40|94380.3|94295.7|94384.3|94295.4|94384.3|94300.6|94379.1|94293.7|32
1649639390000|2022-04-11 01:09:50|94383.8|94297.1|94386.6|94291|94386.6|94305.3|94377.4|94291|41
1649639400000|2022-04-11 01:10:00|94386.4|94294.2|94381.3|94300.7|94386.4|94303.4|94379.6|94293.8|42
1649639410000|2022-04-11 01:10:10|94381.5|94300.6|94385.5|94300.3|94385.5|94304.1|94379.3|94299.3|42
1649639420000|2022-04-11 01:10:20|94384.3|94301.2|94383.1|94300.6|94385.4|94303.8|94381.5|94299.1|36
1649639430000|2022-04-11 01:10:30|94383.2|94300.7|94386.6|94298.9|94387.3|94301.7|94382.9|94298.4|30
1649639440000|2022-04-11 01:10:40|94386.2|94298.6|94390.2|94302.9|94393.2|94307.8|94382.6|94298.6|44
1649639450000|2022-04-11 01:10:50|94389.7|94302.2|94389.1|94304.4|94389.7|94310.8|94384|94299.4|38
1649639460000|2022-04-11 01:11:00|94388.9|94304.2|94391.1|94308.1|94392.8|94308.3|94387.5|94301.9|43
1649639470000|2022-04-11 01:11:10|94390.6|94308|94384.5|94304.7|94392.5|94308|94384.5|94296.7|42
1649639480000|2022-04-11 01:11:20|94383.8|94305.5|94394.1|94303.7|94396.6|94310.4|94383.8|94302.8|47
1649639490000|2022-04-11 01:11:30|94393.9|94304.2|94392.2|94308.5|94395.3|94309.2|94391.4|94303|41
1649639500000|2022-04-11 01:11:40|94392.4|94307.9|94393.5|94305|94395.8|94309.6|94390.9|94303|51
1649639510000|2022-04-11 01:11:50|94393.1|94304.7|94389.4|94297.7|94398.8|94312.4|94383.7|94296.8|45
1649639520000|2022-04-11 01:12:00|94390|94297.8|94387.9|94310.1|94391.6|94310.6|94385.5|94297.8|48
1649639530000|2022-04-11 01:12:10|94388.5|94310|94389.3|94305.9|94389.3|94312|94387.4|94303|35
1649639540000|2022-04-11 01:12:20|94389.2|94305.8|94388|94306.1|94390.9|94307.1|94387.1|94302.3|26
1649639550000|2022-04-11 01:12:30|94387.9|94306|94388.2|94302.6|94388.2|94311.9|94381.4|94302.6|44
1649639560000|2022-04-11 01:12:40|94386.8|94301.3|94384.4|94308.6|94387.4|94309.7|94382.6|94300.3|36
1649639570000|2022-04-11 01:12:50|94383.9|94308.9|94384.1|94304.7|94387.5|94309.8|94380.7|94301.3|45
1649639580000|2022-04-11 01:13:00|94385.6|94302.2|94386.2|94303.3|94386.4|94306.3|94382.6|94300.5|45
1649639590000|2022-04-11 01:13:10|94386.3|94303.1|94386.2|94299.3|94388.9|94305.6|94383.4|94299.3|43
1649639600000|2022-04-11 01:13:20|94385.3|94299.1|94384.7|94302.6|94385.6|94303.5|94383|94299|28
1649639610000|2022-04-11 01:13:30|94384.4|94302.5|94387.4|94304.8|94389.7|94305.1|94384.4|94298.8|29
1649639620000|2022-04-11 01:13:40|94386.8|94304.7|94390.4|94304.3|94390.4|94305.6|94385.9|94302|34
1649639630000|2022-04-11 01:13:50|94390.3|94304.6|94386.4|94307.6|94390.3|94309.3|94383.9|94304.4|36
1649639640000|2022-04-11 01:14:00|94386|94309|94391.8|94307.2|94392.9|94310.1|94386|94302.4|24
1649639650000|2022-04-11 01:14:10|94391|94308.1|94394.8|94305.4|94394.8|94310.6|94388.7|94302.8|54
1649639660000|2022-04-11 01:14:20|94395.8|94306.8|94401.7|94311.2|94403.8|94318.1|94392.9|94305.8|52
1649639670000|2022-04-11 01:14:30|94402|94313.4|94398.9|94317.9|94405.3|94321.9|94398.9|94309.5|44
1649639680000|2022-04-11 01:14:40|94399|94318.8|94392.9|94306.4|94402.7|94319.5|94392.9|94306.2|36
1649639690000|2022-04-11 01:14:50|94391.8|94305.1|94390.8|94308.4|94392.8|94312.1|94388.6|94303.9|35
1649639700000|2022-04-11 01:15:00|94392.6|94309.3|94394.7|94317.3|94398.6|94318.8|94391.9|94304.3|50
1649639710000|2022-04-11 01:15:10|94394.8|94319.5|94400.6|94316|94401.4|94319.6|94394.6|94314.9|31
1649639720000|2022-04-11 01:15:20|94400.2|94315.9|94398.2|94310.9|94402.8|94315.9|94397.1|94308.1|29
1649639730000|2022-04-11 01:15:30|94397.7|94310.4|94398|94315.8|94399.6|94318|94396.7|94309.8|36
1649639740000|2022-04-11 01:15:40|94397.8|94315.7|94399.5|94315.5|94400.5|94317.8|94397.8|94314.5|26
1649639750000|2022-04-11 01:15:50|94399.6|94315.4|94400.1|94319.7|94400.5|94323|94395.3|94314.5|39
1649639760000|2022-04-11 01:16:00|94400.2|94315.3|94399.4|94314.9|94400.9|94320.9|94395.7|94311.5|34
1649639770000|2022-04-11 01:16:10|94400.4|94314.8|94406.2|94322.1|94407.5|94325.9|94399.8|94314.8|55
1649639780000|2022-04-11 01:16:20|94405.3|94323.2|94406.7|94320.2|94408.6|94325.1|94404.3|94318.6|35
1649639790000|2022-04-11 01:16:30|94406.5|94320|94402.3|94317.2|94409.1|94324.6|94401.9|94317.2|34
1649639800000|2022-04-11 01:16:40|94402.2|94318.5|94404.7|94319.1|94406.1|94321.8|94396.5|94315.3|39
1649639810000|2022-04-11 01:16:50|94405.1|94319.5|94400.7|94315.5|94405.1|94321.9|94399.1|94314.7|33
1649639820000|2022-04-11 01:17:00|94400.8|94315.3|94404.1|94317.5|94404.5|94323.1|94396.9|94315.3|27
1649639830000|2022-04-11 01:17:10|94404.2|94318.9|94403.4|94322.6|94404.2|94325.7|94399.9|94318.9|31
1649639840000|2022-04-11 01:17:20|94402.9|94322.1|94397.8|94319.4|94403.6|94323.4|94397.1|94318.8|33
1649639850000|2022-04-11 01:17:30|94398.3|94319.5|94399.4|94316.4|94402.5|94326|94396.6|94315.2|31
1649639860000|2022-04-11 01:17:40|94400.6|94317.7|94397.4|94317|94401.1|94317.7|94397|94313.4|37
1649639870000|2022-04-11 01:17:50|94397|94317.5|94397.8|94313.6|94397.9|94320.8|94394.6|94313.6|26
1649639880000|2022-04-11 01:18:00|94396.8|94315.3|94396|94314.5|94398.1|94317.6|94395|94314|25
1649639890000|2022-04-11 01:18:10|94396.1|94314|94395.1|94315.7|94400.4|94315.7|94395|94310.5|15
1649639900000|2022-04-11 01:18:20|94398.2|94313.8|94396.9|94317.7|94399.5|94320.3|94395.2|94312.5|31
1649639910000|2022-04-11 01:18:30|94395.8|94317.6|94395.2|94316.5|94396.4|94332.7|94382.7|94314|45
1649639920000|2022-04-11 01:18:40|94394.5|94316.1|94393.2|94320.6|94395.5|94332.5|94382.5|94316.1|34
1649639930000|2022-04-11 01:18:50|94393.3|94320.7|94392.9|94319.8|94396.5|94320.9|94390|94312.3|32
1649639940000|2022-04-11 01:19:00|94393.3|94319.6|94395.6|94318.7|94396.9|94320.9|94392.7|94318.5|32
1649639950000|2022-04-11 01:19:10|94395.3|94318.8|94395.1|94318.9|94396.6|94319|94395|94318.6|21
1649639960000|2022-04-11 01:19:20|94395.3|94318.7|94393.2|94319.6|94396.2|94330.2|94380.2|94317.8|33
1649639970000|2022-04-11 01:19:30|94392.8|94319.7|94388.1|94309.5|94392.8|94328.5|94378.5|94306.8|44
1649639980000|2022-04-11 01:19:40|94389.2|94310.2|94388.6|94305.7|94390.9|94315.4|94384.8|94303.6|47
1649639990000|2022-04-11 01:19:50|94388.7|94305.5|94385.2|94311|94389.2|94312.1|94384.4|94305.2|42
1649640000000|2022-04-11 01:20:00|94385.4|94310.9|94388.5|94303.5|94388.6|94324.9|94373.5|94303.5|39
1649640010000|2022-04-11 01:20:10|94388.4|94303.7|94390.5|94301.3|94391.3|94311|94383.2|94297.8|38
1649640020000|2022-04-11 01:20:20|94389.8|94303.4|94387.3|94303|94390.6|94322.4|94371.6|94299.7|41
1649640030000|2022-04-11 01:20:30|94385.4|94305.6|94383.8|94307.4|94388.8|94310.5|94380.6|94299|31
1649640040000|2022-04-11 01:20:40|94391.4|94306.3|94385.7|94312.6|94391.4|94312.6|94385|94306.3|32
1649640050000|2022-04-11 01:20:50|94385.9|94311.1|94386.1|94313.4|94388.7|94324.7|94374.7|94309.2|35
1649640060000|2022-04-11 01:21:00|94386.8|94311.7|94387.6|94311.6|94388.2|94315|94385.8|94311.6|33
1649640070000|2022-04-11 01:21:10|94374.9|94324.9|94375.1|94325.1|94385.4|94325.4|94374.9|94314|15
1649640080000|2022-04-11 01:21:20|94374.7|94324.7|94386.6|94312.9|94386.9|94327.9|94374.7|94312.8|26
1649640090000|2022-04-11 01:21:30|94386.3|94312.8|94387.5|94315.1|94389.5|94324.7|94373.5|94312.8|21
1649640100000|2022-04-11 01:21:40|94387.1|94315.7|94390.6|94315.8|94393.3|94329.6|94377.9|94313.8|38
1649640110000|2022-04-11 01:21:50|94391.4|94314.5|94388|94313|94391.8|94330.2|94379.9|94312|47
1649640120000|2022-04-11 01:22:00|94388.6|94313.6|94387.9|94317.4|94389.8|94317.5|94386.2|94310.7|46
1649640130000|2022-04-11 01:22:10|94387.8|94317.1|94387.8|94316.9|94391.5|94317.9|94386.8|94313.9|34
1649640140000|2022-04-11 01:22:20|94388.2|94318|94392.2|94316.9|94392.2|94318.2|94388.2|94315.7|11
1649640150000|2022-04-11 01:22:30|94390.8|94316.3|94378.8|94328.8|94391.1|94329|94378.8|94312.6|18
1649640160000|2022-04-11 01:22:40|94378.9|94328.9|94387.5|94316.2|94387.9|94330.6|94377.1|94315.4|17
1649640170000|2022-04-11 01:22:50|94387.7|94316.4|94383.4|94309|94389.5|94325.7|94375.6|94306.8|30
1649640180000|2022-04-11 01:23:00|94382.9|94310|94384|94310.3|94384.8|94321.3|94371|94309.4|20
1649640190000|2022-04-11 01:23:10|94383.2|94309.9|94381.3|94308.7|94385|94321.5|94367.7|94306.1|22
1649640200000|2022-04-11 01:23:20|94382|94308.6|94381|94310.8|94382.4|94320.5|94370.5|94307.1|34
1649640210000|2022-04-11 01:23:30|94370.6|94320.6|94376.7|94305.5|94379|94320.6|94370.6|94301.7|34
1649640220000|2022-04-11 01:23:40|94376.5|94306|94379.1|94306|94379.1|94306.2|94375.7|94304.4|24
1649640230000|2022-04-11 01:23:50|94379.7|94305.9|94383.4|94306.6|94383.4|94320.5|94369|94305.3|30
1649640240000|2022-04-11 01:24:00|94383.6|94306.7|94381.2|94307.3|94383.6|94322.5|94369.9|94306.3|38
1649640250000|2022-04-11 01:24:10|94381.3|94307.4|94375.6|94300.3|94382.1|94318.1|94368.1|94298.7|36
1649640260000|2022-04-11 01:24:20|94375.7|94299.5|94376|94299.8|94378.9|94305.2|94371.9|94294.2|50
1649640270000|2022-04-11 01:24:30|94376.3|94300|94372.7|94295.2|94379.6|94301.9|94372|94292.8|53
1649640280000|2022-04-11 01:24:40|94371.9|94291.8|94370.2|94289.9|94375.5|94297.5|94366.9|94286.3|40
1649640290000|2022-04-11 01:24:50|94368.7|94285.7|94369.9|94285.1|94371.9|94289.9|94367.4|94283.1|56
1649640300000|2022-04-11 01:25:00|94368.8|94285.8|94370.4|94291.5|94372.6|94294.9|94368.8|94284.8|43
1649640310000|2022-04-11 01:25:10|94370.5|94292.1|94370|94296|94371.1|94297|94369.4|94292.1|29
1649640320000|2022-04-11 01:25:20|94370.6|94296.3|94371.7|94298.8|94372.2|94299.9|94370.6|94296|21
1649640330000|2022-04-11 01:25:30|94371.9|94299|94360.7|94310.7|94374.1|94310.7|94360.5|94296.7|15
1649640340000|2022-04-11 01:25:40|94360.5|94310.5|94360.6|94310.6|94362.2|94312.2|94360.4|94310.4|19
1649640350000|2022-04-11 01:25:50|94360.5|94310.5|94372.5|94299.2|94373.6|94310.9|94360|94298.1|25
1649640360000|2022-04-11 01:26:00|94372.6|94299.3|94373.2|94296.7|94373.9|94299.6|94372.1|94295|26
1649640370000|2022-04-11 01:26:10|94373.3|94296|94369.4|94297.3|94376.7|94298|94368.1|94290.9|35
1649640380000|2022-04-11 01:26:20|94369.3|94297.2|94371|94298.7|94371.2|94298.7|94369.3|94296.7|36
1649640390000|2022-04-11 01:26:30|94370.8|94298.5|94361.7|94311.7|94372.2|94311.8|94360.4|94297.5|28
1649640400000|2022-04-11 01:26:40|94361.8|94311.8|94369.7|94297.6|94372.1|94311.9|94361.1|94296.2|23
1649640410000|2022-04-11 01:26:50|94369.6|94297.5|94360.7|94310.7|94371.1|94311.2|94360.6|94295.5|23
1649640420000|2022-04-11 01:27:00|94371.3|94295.4|94371.6|94300.4|94372.9|94312.2|94362.2|94295|26
1649640430000|2022-04-11 01:27:10|94371.7|94300.6|94371.9|94300.6|94373|94301.5|94371.7|94299.7|21
1649640440000|2022-04-11 01:27:20|94371.8|94300.4|94362.1|94312.1|94372.2|94312.5|94362.1|94300.1|18
1649640450000|2022-04-11 01:27:30|94361.6|94311.6|94362.8|94312.8|94362.8|94312.8|94361.6|94311.6|16
1649640460000|2022-04-11 01:27:40|94374.3|94300.8|94374|94294.1|94374.3|94310.2|94359.1|94294.1|29
1649640470000|2022-04-11 01:27:50|94370.7|94295.6|94365.8|94293.2|94371.1|94304.8|94354.8|94290.5|30
1649640480000|2022-04-11 01:28:00|94367.2|94292.7|94366.4|94287.9|94367.2|94306.1|94354.9|94287|34
1649640490000|2022-04-11 01:28:10|94366.6|94290.2|94368.3|94291.6|94368.3|94291.8|94366.6|94290.2|29
1649640500000|2022-04-11 01:28:20|94367.9|94290.8|94358.8|94308.8|94368.1|94308.8|94358.1|94290.8|26
1649640510000|2022-04-11 01:28:30|94358.5|94308.5|94357.8|94307.8|94367.8|94309.8|94356.9|94296.8|25
1649640520000|2022-04-11 01:28:40|94368.1|94297.6|94367.6|94297.5|94368.1|94308.1|94357.2|94297.3|15
1649640530000|2022-04-11 01:28:50|94357.5|94307.5|94369.4|94296.9|94370.4|94307.5|94357.5|94295.7|20
1649640540000|2022-04-11 01:29:00|94369|94296.5|94368|94297.7|94369.4|94310|94358.6|94294|17
1649640550000|2022-04-11 01:29:10|94368.4|94297|94369.8|94298.1|94370.3|94298.7|94367.8|94295.7|25
1649640560000|2022-04-11 01:29:20|94369.5|94297.2|94359.4|94309.4|94370.2|94311.2|94358.4|94292.3|33
1649640570000|2022-04-11 01:29:30|94369.3|94298.5|94374.2|94291.2|94376|94300.1|94369.3|94290.3|35
1649640580000|2022-04-11 01:29:40|94374.1|94291|94372.8|94295.2|94374.3|94295.4|94372.5|94290|33
1649640590000|2022-04-11 01:29:50|94372.9|94294.1|94373.3|94297|94374.5|94311.6|94361.4|94289.6|33
1649640600000|2022-04-11 01:30:00|94373.9|94295.9|94375.2|94301.4|94378.7|94303.5|94373.9|94294.4|55
1649640610000|2022-04-11 01:30:10|94375.3|94301.6|94373.6|94297.2|94375.3|94301.6|94371.8|94294|38
1649640620000|2022-04-11 01:30:20|94374|94297.3|94381|94305.4|94385.8|94306|94373.5|94297.3|42
1649640630000|2022-04-11 01:30:30|94380.7|94306.8|94382.6|94302.8|94382.9|94307.6|94380|94301.7|26
1649640640000|2022-04-11 01:30:40|94383.5|94304.6|94381.7|94303.7|94383.9|94307.1|94381.2|94303.3|35
1649640650000|2022-04-11 01:30:50|94380|94304.3|94375.6|94304.6|94384.4|94305.6|94374|94286.9|42
1649640660000|2022-04-11 01:31:00|94365.7|94315.7|94378.4|94301|94379|94315.7|94365.7|94293.4|39
1649640670000|2022-04-11 01:31:10|94379.5|94301.2|94383|94305.3|94387.8|94307.6|94379.5|94299.4|47
1649640680000|2022-04-11 01:31:20|94383.1|94305.6|94384.3|94304.5|94387.9|94305.6|94383.1|94300.3|23
1649640690000|2022-04-11 01:31:30|94384|94304.4|94386.8|94311.9|94386.8|94311.9|94382.2|94303.6|34
1649640700000|2022-04-11 01:31:40|94387.2|94312.3|94397.4|94317.7|94398.1|94321.1|94387.2|94309.6|41
1649640710000|2022-04-11 01:31:50|94397.5|94318.2|94403.9|94325.1|94403.9|94327.5|94394.9|94315.7|48
1649640720000|2022-04-11 01:32:00|94402.6|94326.9|94400.3|94329.8|94409.7|94342.5|94389.2|94326.9|51
1649640730000|2022-04-11 01:32:10|94390.9|94340.9|94403.8|94323.4|94403.9|94341.1|94390.9|94321.7|35
1649640740000|2022-04-11 01:32:20|94402.6|94330.2|94406.8|94333.1|94408.7|94335.1|94402.5|94322.6|46
1649640750000|2022-04-11 01:32:30|94406.9|94332|94408.3|94334.6|94410.7|94347.2|94397.2|94331|46
1649640760000|2022-04-11 01:32:40|94407.2|94335.7|94403.8|94326|94407.3|94347.1|94395.6|94325.6|35
1649640770000|2022-04-11 01:32:50|94403.4|94326.6|94404.3|94322.4|94405.4|94330.2|94402.3|94322.4|21
1649640780000|2022-04-11 01:33:00|94404.2|94322.3|94410.8|94328.9|94412.2|94331.6|94404|94322.2|50
1649640790000|2022-04-11 01:33:10|94411.2|94329.2|94406.7|94325.5|94411.2|94332.9|94406.7|94325.5|35
1649640800000|2022-04-11 01:33:20|94406.5|94327.3|94406.4|94331|94407.8|94333.7|94404|94324.9|45
1649640810000|2022-04-11 01:33:30|94406.3|94330.7|94405.4|94329.3|94413.8|94334.2|94405.3|94326.2|53
1649640820000|2022-04-11 01:33:40|94406.9|94327.9|94410.8|94331.2|94410.8|94334.9|94406.2|94327.9|38
1649640830000|2022-04-11 01:33:50|94409.8|94330.3|94409.5|94332.7|94412.2|94332.8|94409.5|94329.5|27
1649640840000|2022-04-11 01:34:00|94409.9|94331.6|94404.5|94323.2|94410|94335.3|94402.6|94319.8|48
1649640850000|2022-04-11 01:34:10|94407.8|94320.5|94401|94321.1|94409.8|94344.8|94394.8|94317.4|46
1649640860000|2022-04-11 01:34:20|94399.9|94321.6|94397.8|94309.9|94402.6|94326.7|94395.7|94307.4|41
1649640870000|2022-04-11 01:34:30|94397.9|94310|94396|94306.7|94400.2|94313.2|94395.6|94303|33
1649640880000|2022-04-11 01:34:40|94395.8|94307|94397.1|94312.6|94397.7|94312.6|94394.2|94298|36
1649640890000|2022-04-11 01:34:50|94397|94312.4|94397.4|94313|94397.5|94314.2|94394.7|94308.5|25
1649640900000|2022-04-11 01:35:00|94398.2|94313.9|94403.1|94309.4|94407.9|94319.2|94397.5|94309.4|48
1649640910000|2022-04-11 01:35:10|94402.7|94309.8|94392.8|94303.6|94402.7|94311.8|94391.7|94302.2|38
1649640920000|2022-04-11 01:35:20|94393.1|94303.9|94393.4|94306.2|94395.5|94310.1|94393.1|94302.6|40
1649640930000|2022-04-11 01:35:30|94393.2|94304.3|94391.2|94306.7|94394|94314.8|94391.2|94304.3|35
1649640940000|2022-04-11 01:35:40|94390.9|94306.1|94391.5|94296.5|94392.5|94307.6|94386.2|94293.5|46
1649640950000|2022-04-11 01:35:50|94391.4|94296.4|94392.8|94302.6|94393.3|94302.6|94387.6|94294.8|42
1649640960000|2022-04-11 01:36:00|94392.7|94302.5|94394.2|94314|94394.7|94314.8|94392.2|94302.3|52
1649640970000|2022-04-11 01:36:10|94393.4|94314.2|94399.7|94308|94403.3|94314.2|94391.5|94302.4|53
1649640980000|2022-04-11 01:36:20|94400.2|94306.4|94402.7|94304.7|94403.4|94310.4|94399.2|94303.6|43
1649640990000|2022-04-11 01:36:30|94403|94304.6|94405.2|94314.8|94406.4|94315.3|94402.3|94304.6|34
1649641000000|2022-04-11 01:36:40|94404.5|94314.2|94405.9|94323.3|94410.8|94328.3|94402.4|94312.6|51
1649641010000|2022-04-11 01:36:50|94405.6|94323.2|94404.8|94320.1|94410.4|94326.2|94404.8|94315.3|61
1649641020000|2022-04-11 01:37:00|94404.7|94319.8|94413.4|94324.6|94413.4|94325.4|94404.7|94317|59
1649641030000|2022-04-11 01:37:10|94413.6|94325.2|94414.8|94328.4|94416.8|94330.3|94409|94315.4|50
1649641040000|2022-04-11 01:37:20|94413.5|94327.6|94416.4|94334.1|94416.5|94334.9|94412.6|94324.4|46
1649641050000|2022-04-11 01:37:30|94416.6|94332|94426.1|94339.9|94426.1|94339.9|94413.3|94329.3|47
1649641060000|2022-04-11 01:37:40|94425.2|94340.1|94426.5|94343.5|94430.5|94349|94423.6|94336.9|57
1649641070000|2022-04-11 01:37:50|94426.1|94343.7|94426|94338.6|94432.3|94349.4|94425.6|94337.6|53
1649641080000|2022-04-11 01:38:00|94425.9|94338.5|94429.6|94346.9|94432.7|94352.9|94425.4|94337.2|40
1649641090000|2022-04-11 01:38:10|94430.9|94353.4|94432.7|94344.4|94434.2|94354|94429.4|94340.6|42
1649641100000|2022-04-11 01:38:20|94432|94345|94435.9|94349.4|94444.9|94361.5|94428.1|94343|51
1649641110000|2022-04-11 01:38:30|94436.2|94349.6|94440.1|94354|94441.6|94355.5|94436.2|94347.5|33
1649641120000|2022-04-11 01:38:40|94439.8|94354.5|94447.2|94361.8|94450.4|94367|94438.9|94354|60
1649641130000|2022-04-11 01:38:50|94447|94361.5|94447.4|94366.1|94450.2|94371.2|94445.4|94359.9|54
1649641140000|2022-04-11 01:39:00|94449.7|94364|94449.5|94365.3|94450.7|94367.7|94440.1|94359.4|54
1649641150000|2022-04-11 01:39:10|94450.3|94366.7|94450.6|94366.9|94452.5|94368.8|94445.6|94364.2|44
1649641160000|2022-04-11 01:39:20|94451.2|94365.7|94446.4|94365.9|94451.2|94368.4|94445.4|94364|38
1649641170000|2022-04-11 01:39:30|94443.5|94365.4|94444|94358.2|94447.2|94367.4|94439.9|94354.1|40
1649641180000|2022-04-11 01:39:40|94443.7|94358|94440.9|94357.1|94444.2|94365.2|94438.8|94357.1|40
1649641190000|2022-04-11 01:39:50|94440.1|94358.6|94440.4|94354.4|94442.5|94363.2|94436.4|94354.4|47
1649641200000|2022-04-11 01:40:00|94440.5|94354.5|94431.1|94349.8|94440.5|94355.5|94428.2|94342.6|65
1649641210000|2022-04-11 01:40:10|94429.4|94347.9|94432.8|94358.8|94435.8|94358.8|94429|94344.9|59
1649641220000|2022-04-11 01:40:20|94432.6|94357.6|94429.8|94348|94436.4|94359.4|94429.8|94348|45
1649641230000|2022-04-11 01:40:30|94429.9|94347.6|94434.7|94356.5|94435.2|94358|94429.9|94347.6|43
1649641240000|2022-04-11 01:40:40|94434.1|94357|94436.2|94359.9|94438.8|94360.1|94432.5|94352.9|35
1649641250000|2022-04-11 01:40:50|94436.3|94360|94428.6|94346.3|94437.1|94360|94424.8|94341.3|50
1649641260000|2022-04-11 01:41:00|94428.2|94347.1|94429.7|94346.3|94430.4|94349.3|94425.4|94341.5|36
1649641270000|2022-04-11 01:41:10|94429.9|94346.5|94421.8|94336|94429.9|94351.8|94421.8|94336|39
1649641280000|2022-04-11 01:41:20|94419.4|94333.5|94414.6|94327.2|94425.7|94334.4|94413.4|94321.2|42
1649641290000|2022-04-11 01:41:30|94414.8|94327.4|94416.9|94326.2|94418.9|94329.7|94412|94322.5|43
1649641300000|2022-04-11 01:41:40|94417.1|94326.3|94416.8|94328.1|94418.6|94328.1|94416.3|94324|23
1649641310000|2022-04-11 01:41:50|94416.7|94332.9|94420.8|94321.3|94423|94334.3|94415.1|94320.3|40
1649641320000|2022-04-11 01:42:00|94419.7|94322.2|94420.4|94327.9|94423.4|94329.6|94416.6|94318.1|30
1649641330000|2022-04-11 01:42:10|94416.8|94330.8|94419.1|94327.7|94423.4|94334.8|94416.3|94324.8|25
1649641340000|2022-04-11 01:42:20|94418.9|94328.2|94420.8|94327.5|94420.8|94328.2|94418.7|94325.7|35
1649641350000|2022-04-11 01:42:30|94420.7|94327.4|94419.1|94327.4|94421.1|94328|94418|94326.4|26
1649641360000|2022-04-11 01:42:40|94417.5|94337.6|94413.5|94329.6|94419.4|94337.6|94413.5|94328.7|23
1649641370000|2022-04-11 01:42:50|94414|94330|94413.4|94327.3|94419.6|94330|94413.4|94327.3|24
1649641380000|2022-04-11 01:43:00|94412.8|94327.5|94417.3|94320.1|94421.7|94327.5|94409.3|94319.3|29
1649641390000|2022-04-11 01:43:10|94417.4|94319.7|94416.5|94323.7|94420|94324|94414.4|94317.3|30
1649641400000|2022-04-11 01:43:20|94416.6|94323.5|94415|94331.9|94416.6|94331.9|94411.7|94319.7|32
1649641410000|2022-04-11 01:43:30|94414.6|94330.9|94424.4|94329.1|94424.7|94331.1|94414.6|94324.1|22
1649641420000|2022-04-11 01:43:40|94424.9|94327.4|94421.1|94336.5|94428|94336.5|94416.4|94322.1|42
1649641430000|2022-04-11 01:43:50|94421.2|94334.7|94427|94331.8|94432.4|94336.5|94420|94324.6|35
1649641440000|2022-04-11 01:44:00|94425.8|94332|94430.9|94328.1|94434.5|94332.2|94423|94325.4|27
1649641450000|2022-04-11 01:44:10|94431.4|94328.3|94428.2|94340.8|94434.9|94341.3|94427.3|94325.2|23
1649641460000|2022-04-11 01:44:20|94429.8|94336.6|94432.1|94329.6|94432.1|94338.4|94428.2|94329.6|15
1649641470000|2022-04-11 01:44:30|94431.1|94331.6|94435.9|94331.8|94436|94333.6|94428.6|94327.6|21
1649641480000|2022-04-11 01:44:40|94429.3|94331.7|94434.8|94337.6|94437|94342|94427.7|94330.4|31
1649641490000|2022-04-11 01:44:50|94434.5|94337.3|94431.8|94339.5|94435.4|94343.4|94430.2|94336.8|20
1649641500000|2022-04-11 01:45:00|94431.7|94339.3|94432|94341.7|94432.4|94345.1|94431.2|94339.3|28
1649641510000|2022-04-11 01:45:10|94427.7|94342.3|94432.3|94338|94434.9|94342.3|94427.5|94330.7|27
1649641520000|2022-04-11 01:45:20|94435.7|94337.6|94431.1|94336|94437.3|94339.8|94431.1|94335.9|24
1649641530000|2022-04-11 01:45:30|94430.7|94336.5|94427.6|94330.3|94434.2|94339.9|94424.3|94329.3|41
1649641540000|2022-04-11 01:45:40|94427.4|94331.8|94432.7|94333.5|94434.9|94333.9|94427.4|94329.4|20
1649641550000|2022-04-11 01:45:50|94431.2|94333.8|94435.9|94336.6|94435.9|94338.9|94426.1|94323.9|50
1649641560000|2022-04-11 01:46:00|94430.8|94341.5|94437.4|94352.2|94444.3|94353.8|94430.8|94337.8|44
1649641570000|2022-04-11 01:46:10|94437.1|94350.5|94439.6|94351|94441.6|94352.2|94437.1|94340.9|33
1649641580000|2022-04-11 01:46:20|94441.2|94350.4|94439|94343.6|94443|94350.4|94434.4|94340.1|30
1649641590000|2022-04-11 01:46:30|94438.3|94342.8|94437|94339.3|94441.5|94344.2|94432.5|94336.5|29
1649641600000|2022-04-11 01:46:40|94436.1|94340.3|94433.5|94330.3|94437.4|94341.8|94426.2|94330.3|42
1649641610000|2022-04-11 01:46:50|94430.1|94336.1|94435.1|94339.6|94441.6|94346.3|94429.3|94334.3|36
1649641620000|2022-04-11 01:47:00|94436|94338.9|94443|94342.4|94445.4|94348|94434.2|94338.6|37
1649641630000|2022-04-11 01:47:10|94440.9|94344.5|94442.7|94347.8|94443.9|94348.9|94439.5|94339.5|38
1649641640000|2022-04-11 01:47:20|94442.9|94347.9|94438.7|94342.2|94442.9|94347.9|94438.3|94340.9|34
1649641650000|2022-04-11 01:47:30|94438.1|94342.3|94442.3|94340.5|94442.6|94342.3|94432.7|94336.4|34
1649641660000|2022-04-11 01:47:40|94442.9|94340.4|94440.5|94344.1|94444.2|94346.5|94434.8|94339|30
1649641670000|2022-04-11 01:47:50|94441|94344.6|94437.3|94333.5|94441|94345.8|94427.8|94333.5|42
1649641680000|2022-04-11 01:48:00|94436.5|94333.4|94429.6|94334|94436.5|94338.4|94424.7|94328.5|40
1649641690000|2022-04-11 01:48:10|94428.9|94333.8|94425.8|94328.1|94430|94334.6|94425.7|94327|33
1649641700000|2022-04-11 01:48:20|94426.1|94328|94429.3|94333|94429.3|94336.4|94424.4|94327.6|23
1649641710000|2022-04-11 01:48:30|94425.3|94332.8|94427.3|94329.4|94428.6|94333.7|94418.6|94328.3|34
1649641720000|2022-04-11 01:48:40|94430.3|94324.1|94415.5|94329.5|94430.3|94337.4|94415.5|94324.1|33
1649641730000|2022-04-11 01:48:50|94415.3|94329.8|94415.4|94316|94424.1|94330.2|94410.1|94315.9|26
1649641740000|2022-04-11 01:49:00|94415.5|94317.5|94420.5|94326.5|94424.1|94333.8|94413.8|94317.5|42
1649641750000|2022-04-11 01:49:10|94419.7|94326.8|94412.6|94324.6|94426.9|94331.6|94411.4|94320.7|44
1649641760000|2022-04-11 01:49:20|94412.5|94324.5|94412.5|94319.7|94421.1|94324.5|94411.2|94315.4|35
1649641770000|2022-04-11 01:49:30|94413.2|94319.5|94403.5|94313.6|94414.7|94324.2|94400.3|94312.4|46
1649641780000|2022-04-11 01:49:40|94402.1|94312.8|94393.6|94306.2|94402.7|94317.9|94392.9|94305.3|56
1649641790000|2022-04-11 01:49:50|94393.5|94306.1|94403.8|94311.4|94406.6|94311.5|94393.2|94303.2|43
1649641800000|2022-04-11 01:50:00|94406.8|94308.4|94403|94311.4|94406.8|94312.2|94401.2|94308.4|32
1649641810000|2022-04-11 01:50:10|94402.8|94310.2|94400.2|94311.4|94409|94317.9|94398.3|94308|43
1649641820000|2022-04-11 01:50:20|94399.1|94312.4|94399.9|94309.2|94406|94316.2|94399.1|94309.1|36
1649641830000|2022-04-11 01:50:30|94399.7|94309.5|94401.4|94308.4|94402.4|94309.5|94398.5|94308.3|9
1649641840000|2022-04-11 01:50:40|94398.2|94308.6|94394|94306.6|94400.1|94310.6|94392.5|94299|50
1649641850000|2022-04-11 01:50:50|94394.4|94308.7|94403.7|94309.3|94405.2|94312.6|94394.4|94299.2|31
1649641860000|2022-04-11 01:51:00|94402.7|94309.1|94398|94310.4|94405.8|94314.4|94398|94305|44
1649641870000|2022-04-11 01:51:10|94398.5|94310.5|94406|94317.8|94409|94320.2|94397.8|94305.1|39
1649641880000|2022-04-11 01:51:20|94408.5|94315.5|94406|94317|94408.6|94318.2|94402.9|94315.4|31
1649641890000|2022-04-11 01:51:30|94405.6|94317.4|94408.7|94318.1|94413.5|94323.1|94404.1|94316.8|16
1649641900000|2022-04-11 01:51:40|94409.4|94318.4|94407.3|94313.6|94411.6|94318.7|94401.1|94311|29
1649641910000|2022-04-11 01:51:50|94405.9|94313.7|94404.6|94315.7|94407.4|94315.7|94403.1|94311.1|31
1649641920000|2022-04-11 01:52:00|94404.7|94315.8|94406.9|94322.5|94407.9|94325|94403.7|94312.4|36
1649641930000|2022-04-11 01:52:10|94407.5|94323.8|94413.7|94312.8|94416.3|94323.8|94407.2|94310.6|34
1649641940000|2022-04-11 01:52:20|94411.8|94314.5|94415.2|94307|94415.2|94317.3|94406.3|94307|26
1649641950000|2022-04-11 01:52:30|94413.3|94308.6|94408.6|94324.8|94415.3|94325.9|94408|94307.6|34
1649641960000|2022-04-11 01:52:40|94407.6|94323.4|94405.4|94313|94415.8|94324.1|94405.1|94311.2|35
1649641970000|2022-04-11 01:52:50|94404.1|94313.3|94412.1|94310.4|94412.1|94313.9|94401.4|94304.6|35
1649641980000|2022-04-11 01:53:00|94412.2|94308.8|94415.7|94315.5|94415.7|94321.6|94402.4|94304.4|24
1649641990000|2022-04-11 01:53:10|94415.3|94313.3|94407.1|94310.8|94417.3|94316.1|94407.1|94309.8|18
1649642000000|2022-04-11 01:53:20|94407|94312.6|94414.9|94316.7|94416|94319.1|94406.3|94312.3|28
1649642010000|2022-04-11 01:53:30|94416.4|94316.3|94411|94320.6|94425.8|94321|94409.9|94315.9|29
1649642020000|2022-04-11 01:53:40|94411.1|94320.8|94415.1|94325.9|94421|94328.1|94410.7|94318.2|25
1649642030000|2022-04-11 01:53:50|94414|94324.9|94416.7|94325.3|94422|94330.7|94411.8|94322.3|36
1649642040000|2022-04-11 01:54:00|94416.6|94325.5|94417.1|94329.8|94417.2|94329.9|94412.8|94321.2|40
1649642050000|2022-04-11 01:54:10|94417.6|94329.2|94417.8|94326.8|94421.2|94329.4|94416.4|94322.7|25
1649642060000|2022-04-11 01:54:20|94417.1|94327.7|94415.5|94329.6|94417.5|94331|94411|94322.4|34
1649642070000|2022-04-11 01:54:30|94417.4|94328|94424.2|94325.6|94426.3|94336.1|94415.6|94323.8|49
1649642080000|2022-04-11 01:54:40|94423.9|94326.7|94509.7|94393.7|94510.9|94403|94423.9|94326.5|54
1649642090000|2022-04-11 01:54:50|94510.1|94394.1|94503.4|94390.4|94512|94398.6|94502.7|94388.1|60
1649642100000|2022-04-11 01:55:00|94503.5|94390.5|94508.8|94392.8|94511.4|94396.6|94495.6|94379.6|56
1649642110000|2022-04-11 01:55:10|94507.5|94391.5|94509.6|94393.6|94513.3|94397.3|94505|94389|42
1649642120000|2022-04-11 01:55:20|94510.3|94394.3|94515.4|94399.4|94518.1|94402.1|94507.2|94391.2|47
1649642130000|2022-04-11 01:55:30|94516.8|94400.8|94507.2|94391.2|94518.2|94402.2|94507.2|94391.2|38
1649642140000|2022-04-11 01:55:40|94507.5|94391.5|94515.3|94399.3|94515.8|94399.8|94504.4|94388.4|43
1649642150000|2022-04-11 01:55:50|94516.8|94400.8|94513.9|94397.9|94520.4|94409.2|94511.1|94395.1|42
1649642160000|2022-04-11 01:56:00|94514.4|94398.4|94519|94405.4|94521|94405.4|94511.9|94395.9|39
1649642170000|2022-04-11 01:56:10|94519.8|94406|94520.6|94404.6|94527.3|94411.3|94518.6|94402.6|46
1649642180000|2022-04-11 01:56:20|94520|94404|94523.2|94407.2|94527|94411|94519|94403|34
1649642190000|2022-04-11 01:56:30|94525.8|94409.8|94522.9|94413.3|94528.1|94421.7|94519.6|94403.6|43
1649642200000|2022-04-11 01:56:40|94522.6|94412.2|94520|94404|94523.4|94412.3|94516.2|94400.2|41
1649642210000|2022-04-11 01:56:50|94519.9|94403.9|94515.9|94404.5|94523.8|94408.3|94513.4|94402.9|38
1649642220000|2022-04-11 01:57:00|94518.3|94403|94500.9|94384.9|94518.3|94403|94499.2|94383.2|49
1649642230000|2022-04-11 01:57:10|94501.2|94385.2|94502.4|94386.4|94503.2|94387.2|94499.6|94383.6|36
1649642240000|2022-04-11 01:57:20|94502.6|94386.6|94501|94385|94503.9|94387.9|94499.4|94383.4|33
1649642250000|2022-04-11 01:57:30|94501.4|94385.4|94498.6|94382.6|94501.7|94393.6|94497.1|94382|36
1649642260000|2022-04-11 01:57:40|94498.5|94382.5|94501.5|94385.5|94505.7|94392.3|94498|94382.4|44
1649642270000|2022-04-11 01:57:50|94502.7|94386.7|94504.5|94388.5|94506.4|94390.7|94499.3|94383.3|48
1649642280000|2022-04-11 01:58:00|94504.4|94388.4|94496.2|94380.2|94505.4|94389.4|94490.9|94374.9|49
1649642290000|2022-04-11 01:58:10|94495.8|94379.8|94491.7|94375.7|94500.3|94384.3|94489.2|94375.7|49
1649642300000|2022-04-11 01:58:20|94491.6|94375.6|94490.2|94374.2|94493.4|94385.1|94483.1|94372|62
1649642310000|2022-04-11 01:58:30|94488.1|94372.1|94486.1|94370.1|94491.8|94375.8|94485.9|94369.9|43
1649642320000|2022-04-11 01:58:40|94486.2|94370.2|94477.1|94372.3|94490.6|94375.8|94477.1|94364|61
1649642330000|2022-04-11 01:58:50|94480.1|94372|94473.3|94360|94482.7|94375.7|94467.5|94356.3|61
1649642340000|2022-04-11 01:59:00|94471.4|94359.9|94467.2|94368.7|94479.4|94370|94464|94355.1|66
1649642350000|2022-04-11 01:59:10|94467|94368.6|94472.3|94362.7|94477.2|94368.8|94466.8|94361.3|48
1649642360000|2022-04-11 01:59:20|94471.6|94362.9|94479.6|94369.8|94485.4|94374.1|94470.8|94361.6|45
1649642370000|2022-04-11 01:59:30|94482.8|94366.8|94482.7|94366.7|94483.9|94367.9|94481.1|94365.1|37
1649642380000|2022-04-11 01:59:40|94483.3|94367.3|94480.1|94364.1|94484.8|94368.8|94480.1|94364.1|41
1649642390000|2022-04-11 01:59:50|94480.2|94364.2|94473.4|94357.4|94481.9|94365.9|94471.8|94356.8|38
1649642400000|2022-04-11 02:00:00|94473.2|94357.2|94481.5|94370.2|94483.5|94371.5|94472.7|94356.7|55
1649642410000|2022-04-11 02:00:10|94481.7|94370.1|94477.8|94361.8|94481.7|94371.3|94468.2|94361.1|41
1649642420000|2022-04-11 02:00:20|94477.7|94361.7|94453.6|94344|94477.8|94362.8|94452.3|94339.7|45
1649642430000|2022-04-11 02:00:30|94452|94345.7|94449.9|94339.4|94456.2|94345.7|94448.7|94337.2|50
1649642440000|2022-04-11 02:00:40|94452.5|94339|94459.4|94352.9|94460.5|94358.3|94448.4|94339|61
1649642450000|2022-04-11 02:00:50|94459.5|94351|94458.2|94351.7|94462.2|94353.6|94457.7|94348.7|47
1649642460000|2022-04-11 02:01:00|94458.3|94352.3|94458|94348|94463.8|94353.1|94456.5|94346.3|43
1649642470000|2022-04-11 02:01:10|94459.3|94347.2|94454.5|94349.4|94460.5|94358.2|94454.2|94346.1|36
1649642480000|2022-04-11 02:01:20|94453.5|94348|94451|94355.9|94459.8|94355.9|94446.7|94342.5|59
1649642490000|2022-04-11 02:01:30|94450.5|94355.4|94456.8|94355|94459.3|94357.5|94447.1|94351.6|40
1649642500000|2022-04-11 02:01:40|94456.9|94355.1|94458.9|94361.2|94469.7|94366.4|94456.7|94350.6|50
1649642510000|2022-04-11 02:01:50|94459.9|94361|94465.9|94349.9|94470.1|94361.8|94456.7|94349.4|58
1649642520000|2022-04-11 02:02:00|94465.7|94349.7|94473|94357|94473.2|94358.5|94465.1|94349.1|45
1649642530000|2022-04-11 02:02:10|94472.8|94356.8|94470.3|94354.3|94475.4|94359.4|94470.3|94354.3|44
1649642540000|2022-04-11 02:02:20|94470.4|94354.4|94471.3|94355.3|94472.5|94356.5|94468.8|94352.8|34
1649642550000|2022-04-11 02:02:30|94470.4|94354.4|94437.6|94321.6|94471.8|94355.8|94436.4|94321.5|72
1649642560000|2022-04-11 02:02:40|94430.9|94322.1|94440.6|94331.3|94452.4|94339.1|94430.9|94322.1|58
1649642570000|2022-04-11 02:02:50|94441.2|94331.7|94445.9|94329.9|94450.1|94338.4|94441.2|94327.9|36
1649642580000|2022-04-11 02:03:00|94442.9|94326.9|94451.8|94335.8|94454.1|94338.1|94442.9|94326.9|52
1649642590000|2022-04-11 02:03:10|94451.4|94335.4|94452.9|94336.9|94453.6|94340.8|94448|94333.5|42
1649642600000|2022-04-11 02:03:20|94453.2|94337.2|94448.6|94332.6|94453.2|94337.2|94447.1|94331.1|46
1649642610000|2022-04-11 02:03:30|94448.4|94332.4|94455.4|94340.8|94455.7|94349.5|94446|94330|45
1649642620000|2022-04-11 02:03:40|94453.9|94341.6|94465.1|94349.1|94470.6|94359.1|94453.9|94339.3|59
1649642630000|2022-04-11 02:03:50|94464.6|94348.6|94470.2|94357.9|94472.1|94361|94464.6|94348.6|62
1649642640000|2022-04-11 02:04:00|94470|94354|94478.9|94362.9|94483.2|94371.1|94470|94354|58
1649642650000|2022-04-11 02:04:10|94478.5|94362.5|94488.2|94372.2|94489.5|94373.5|94478.5|94362.5|45
1649642660000|2022-04-11 02:04:20|94487.7|94371.7|94485.5|94369.5|94498.3|94385|94483.8|94367.8|60
1649642670000|2022-04-11 02:04:30|94485.3|94369.3|94481.5|94365.5|94490.1|94374.1|94480.7|94364.7|46
1649642680000|2022-04-11 02:04:40|94482.5|94366.5|94483.7|94367.7|94488.7|94372.7|94477.6|94361.6|55
1649642690000|2022-04-11 02:04:50|94483.6|94367.6|94493.5|94377.5|94496.8|94380.8|94483.4|94367.4|42
1649642700000|2022-04-11 02:05:00|94496.4|94380.4|94494.6|94378.6|94496.8|94380.8|94486.6|94370.6|42
1649642710000|2022-04-11 02:05:10|94495.2|94379.2|94493.9|94377.9|94495.2|94379.2|94493|94377|39
1649642720000|2022-04-11 02:05:20|94493.8|94377.8|94489.6|94373.6|94494.5|94378.5|94489.6|94373.6|26
1649642730000|2022-04-11 02:05:30|94489.7|94373.7|94485.2|94369.2|94500.4|94384.4|94484.2|94368.2|37
1649642740000|2022-04-11 02:05:40|94485.3|94369.3|94490.8|94374.8|94490.8|94374.8|94484.8|94368.8|28
1649642750000|2022-04-11 02:05:50|94490.7|94374.7|94495.4|94379.4|94497.8|94381.8|94488|94372|34
1649642760000|2022-04-11 02:06:00|94494.8|94378.8|94505.7|94389.7|94507.8|94391.8|94492.2|94376.2|45
1649642770000|2022-04-11 02:06:10|94505.3|94389.3|94503.3|94387.3|94506.7|94390.7|94503.2|94387.2|29
1649642780000|2022-04-11 02:06:20|94503.2|94387.2|94508.1|94392.1|94512.8|94399.8|94501.1|94385.1|35
1649642790000|2022-04-11 02:06:30|94507.1|94391.1|94513.5|94397.5|94514.1|94398.1|94505.7|94389.7|52
1649642800000|2022-04-11 02:06:40|94515.2|94399.2|94518|94403.8|94524.7|94408.7|94512.3|94396.3|34
1649642810000|2022-04-11 02:06:50|94515.7|94399.7|94513.5|94397.5|94519|94403|94510.1|94394.1|43
1649642820000|2022-04-11 02:07:00|94514.4|94398.4|94522.9|94406.9|94523.5|94407.5|94511.2|94395.2|39
1649642830000|2022-04-11 02:07:10|94519.7|94403.7|94503.9|94387.9|94524|94408|94503.7|94387.7|45
1649642840000|2022-04-11 02:07:20|94504.4|94388.4|94503.4|94387.4|94512.1|94399.8|94501.9|94386.6|50
1649642850000|2022-04-11 02:07:30|94505.4|94392|94510.1|94394.1|94512.6|94399.9|94502.2|94387.5|52
1649642860000|2022-04-11 02:07:40|94510|94394|94500.6|94384.6|94510|94394|94500.6|94384.6|35
1649642870000|2022-04-11 02:07:50|94500.7|94384.7|94501.5|94385.5|94502.2|94386.2|94500.7|94384.7|26
1649642880000|2022-04-11 02:08:00|94501.8|94385.8|94515.2|94399.2|94515.2|94399.2|94501.8|94385.8|33
1649642890000|2022-04-11 02:08:10|94514.8|94398.8|94526.5|94410.5|94529.7|94413.7|94508.6|94392.6|44
1649642900000|2022-04-11 02:08:20|94526.9|94410.9|94518.9|94402.9|94526.9|94410.9|94517.7|94401.7|46
1649642910000|2022-04-11 02:08:30|94519.2|94403.2|94519.9|94403.9|94521.1|94405.1|94519.1|94403.1|30
1649642920000|2022-04-11 02:08:40|94520|94404|94526.4|94413.5|94528.4|94413.5|94519|94403|36
1649642930000|2022-04-11 02:08:50|94526.3|94411.9|94519.8|94407.9|94526.3|94415.6|94519.6|94405.1|33
1649642940000|2022-04-11 02:09:00|94521.4|94412.6|94507.4|94391.4|94525.4|94413.5|94506.6|94390.6|55
1649642950000|2022-04-11 02:09:10|94508.2|94392.2|94508.4|94392.4|94511.2|94395.2|94508|94392|40
1649642960000|2022-04-11 02:09:20|94508.3|94392.3|94519.3|94403.6|94522|94406|94507|94391|42
1649642970000|2022-04-11 02:09:30|94518.5|94402.5|94525.2|94409.2|94527.4|94411.4|94518.5|94402.5|46
1649642980000|2022-04-11 02:09:40|94525.8|94409.8|94534.9|94423.2|94535.9|94430.9|94524.3|94408.3|42
1649642990000|2022-04-11 02:09:50|94534.7|94423|94541|94425|94542|94427.3|94531.7|94418.2|56
1649643000000|2022-04-11 02:10:00|94540.9|94424.9|94539|94433.9|94543.6|94435.1|94536.4|94420.5|36
1649643010000|2022-04-11 02:10:10|94538.9|94426.6|94548.8|94434.9|94551.1|94440.8|94538.9|94425|40
1649643020000|2022-04-11 02:10:20|94547.7|94436.7|94550.3|94436.8|94550.8|94437.4|94544.8|94429.3|56
1649643030000|2022-04-11 02:10:30|94550.9|94436.9|94540|94424|94553.1|94439.4|94540|94424|32
1649643040000|2022-04-11 02:10:40|94539.8|94423.8|94536.8|94431.9|94541.2|94431.9|94536.8|94423.6|45
1649643050000|2022-04-11 02:10:50|94536.9|94432|94540.3|94435.4|94540.7|94435.4|94536.8|94426.8|40
1649643060000|2022-04-11 02:11:00|94540.2|94435.5|94545.9|94433.4|94547.6|94437|94540.2|94431.2|36
1649643070000|2022-04-11 02:11:10|94543.9|94427.9|94547.5|94436.8|94550.4|94439.7|94536.8|94422.9|50
1649643080000|2022-04-11 02:11:20|94547.6|94436.9|94553.3|94439|94554.7|94443.2|94545.1|94434.6|41
1649643090000|2022-04-11 02:11:30|94552.3|94438.8|94550.6|94440.5|94557.7|94448.5|94547.5|94438.8|31
1649643100000|2022-04-11 02:11:40|94545.5|94433|94545.9|94435.6|94549.7|94438.3|94541.9|94427|41
1649643110000|2022-04-11 02:11:50|94545.8|94435.5|94544.4|94433.8|94547.4|94440.3|94542.3|94428.8|39
1649643120000|2022-04-11 02:12:00|94544.3|94433.7|94533.2|94432|94544.7|94434.6|94533.2|94422.3|52
1649643130000|2022-04-11 02:12:10|94533.7|94432.8|94531.6|94415.6|94538.7|94438|94531.6|94415.6|44
1649643140000|2022-04-11 02:12:20|94532.4|94417.6|94517.4|94415.4|94532.4|94419.5|94517.4|94412.7|45
1649643150000|2022-04-11 02:12:30|94517.9|94415.8|94523.2|94423.1|94526.4|94424.6|94517.9|94413.4|52
1649643160000|2022-04-11 02:12:40|94523|94416.5|94524.3|94412.5|94526.9|94418|94519.1|94411.6|53
1649643170000|2022-04-11 02:12:50|94525.4|94412.8|94524.2|94415|94529.1|94431.1|94522.2|94410.9|48
1649643180000|2022-04-11 02:13:00|94526|94413|94521.8|94421.5|94529.2|94427|94520.2|94413|38
1649643190000|2022-04-11 02:13:10|94519.9|94421.2|94524.5|94428.8|94530.5|94429.5|94519.3|94414.7|39
1649643200000|2022-04-11 02:13:20|94523.2|94427.6|94523.7|94420|94533.4|94433.5|94522|94407.1|41
1649643210000|2022-04-11 02:13:30|94523.2|94417.3|94523.9|94420.2|94526.8|94420.7|94519.9|94409.2|45
1649643220000|2022-04-11 02:13:40|94524|94420.3|94521.1|94419.4|94524|94422.7|94520.3|94417.3|37
1649643230000|2022-04-11 02:13:50|94520.7|94417.4|94524.5|94423.2|94532.4|94425.1|94520.3|94414.5|40
1649643240000|2022-04-11 02:14:00|94533|94417|94527.3|94430.6|94536.2|94437.2|94525.5|94417|53
1649643250000|2022-04-11 02:14:10|94528.3|94430.8|94536.2|94420.2|94539.2|94435.9|94528.3|94418.8|48
1649643260000|2022-04-11 02:14:20|94535.4|94420.5|94535.5|94427|94537.8|94427|94530.7|94418.5|44
1649643270000|2022-04-11 02:14:30|94537.3|94427.8|94535.2|94423.4|94538.7|94427.8|94532.4|94420.1|41
1649643280000|2022-04-11 02:14:40|94535.5|94423.7|94535.1|94425.5|94539.3|94428.4|94534|94419.8|48
1649643290000|2022-04-11 02:14:50|94535.9|94424.8|94537.1|94426|94538.7|94433.6|94534.2|94420.5|39
1649643300000|2022-04-11 02:15:00|94537.2|94426.1|94535.3|94427.7|94537.2|94431.4|94530.3|94423.1|56
1649643310000|2022-04-11 02:15:10|94535.7|94425.7|94537.1|94430.3|94539.9|94435|94535.5|94425|53
1649643320000|2022-04-11 02:15:20|94536.4|94430.5|94543.1|94431.7|94548.5|94442.1|94536.4|94426.6|51
1649643330000|2022-04-11 02:15:30|94541.9|94429.1|94538.9|94425.9|94542.1|94433.2|94534.8|94424.6|36
1649643340000|2022-04-11 02:15:40|94539.9|94426.3|94545.9|94433.7|94547.7|94434.7|94537.4|94426.3|40
1649643350000|2022-04-11 02:15:50|94546.6|94432.2|94546.9|94437.7|94548.2|94442.9|94543.2|94429.5|42
1649643360000|2022-04-11 02:16:00|94547.4|94442.7|94550.1|94436.8|94553|94447.6|94547.4|94435.2|43
1649643370000|2022-04-11 02:16:10|94550.3|94437.1|94539.3|94429.9|94554.9|94439.8|94539.3|94428.3|41
1649643380000|2022-04-11 02:16:20|94540|94428.5|94545.4|94437.4|94548.6|94440|94538.6|94425|40
1649643390000|2022-04-11 02:16:30|94546.2|94437.3|94545.5|94433.8|94548.8|94442.8|94544.2|94432.8|32
1649643400000|2022-04-11 02:16:40|94545.2|94435.4|94544.2|94431.3|94546|94436.6|94542.5|94430.9|35
1649643410000|2022-04-11 02:16:50|94544.7|94432.8|94547.4|94442.5|94554.8|94449.5|94539.2|94428.9|34
1649643420000|2022-04-11 02:17:00|94545.2|94441.5|94544|94436.8|94546.3|94441.5|94536.3|94427.3|37
1649643430000|2022-04-11 02:17:10|94543.7|94435.5|94546.8|94441.2|94551.6|94448.8|94543.5|94431.8|42
1649643440000|2022-04-11 02:17:20|94546.2|94441|94548.3|94438.7|94550.3|94442.8|94546.2|94434.7|38
1649643450000|2022-04-11 02:17:30|94549.2|94438.6|94547.5|94440|94550.1|94444.6|94546.6|94438.5|25
1649643460000|2022-04-11 02:17:40|94547.2|94440.4|94545.3|94440.7|94550.1|94453.5|94544.2|94438.9|29
1649643470000|2022-04-11 02:17:50|94544.9|94443.3|94552|94454.5|94555|94455.8|94543.7|94433.4|44
1649643480000|2022-04-11 02:18:00|94553.6|94443.4|94558.7|94446.9|94563.6|94451.7|94549.5|94440.1|52
1649643490000|2022-04-11 02:18:10|94559.9|94443.9|94558.7|94448.8|94561|94454.3|94558.4|94443.9|44
1649643500000|2022-04-11 02:18:20|94558.5|94449|94550.4|94435.3|94562.2|94452.1|94550.4|94435.3|41
1649643510000|2022-04-11 02:18:30|94550.6|94434.6|94550.8|94435.3|94553.9|94440|94549.9|94433.9|48
1649643520000|2022-04-11 02:18:40|94550.9|94435.4|94551.4|94444.1|94554.4|94444.3|94548.8|94435|38
1649643530000|2022-04-11 02:18:50|94550.3|94442.9|94549.3|94446.9|94552.1|94447.9|94547.7|94438.5|45
1649643540000|2022-04-11 02:19:00|94550.2|94444.1|94561.6|94448.5|94561.6|94450.3|94550.2|94441.9|58
1649643550000|2022-04-11 02:19:10|94561.5|94446|94570.5|94457.2|94570.9|94459.9|94554.2|94445.2|61
1649643560000|2022-04-11 02:19:20|94570.7|94457.4|94567.9|94459.3|94572.1|94460.4|94565.9|94452.8|59
1649643570000|2022-04-11 02:19:30|94567.6|94457.5|94571.4|94463|94572.6|94465.5|94566.3|94454.2|45
1649643580000|2022-04-11 02:19:40|94570.9|94463.6|94572.8|94456.8|94574|94466.1|94568.9|94456.1|40
1649643590000|2022-04-11 02:19:50|94572.4|94456.9|94569.8|94461.3|94573.6|94463.3|94566.4|94455.4|33
1649643600000|2022-04-11 02:20:00|94573.2|94457.8|94572.8|94457.3|94573.6|94461.6|94569|94456.6|47
1649643610000|2022-04-11 02:20:10|94572.9|94458.1|94566.9|94455|94573.3|94460.2|94566.9|94452.2|43
1649643620000|2022-04-11 02:20:20|94566.7|94454.8|94565.3|94456.7|94569.3|94461.6|94562.3|94450.9|51
1649643630000|2022-04-11 02:20:30|94565.5|94456.8|94565.3|94459.3|94569.1|94465.2|94564.2|94456.7|49
1649643640000|2022-04-11 02:20:40|94565.4|94459.5|94565.1|94455.8|94566.7|94460.9|94565.1|94453.6|53
1649643650000|2022-04-11 02:20:50|94565.3|94456|94562.5|94455.2|94566|94463.5|94559.8|94452.9|49
1649643660000|2022-04-11 02:21:00|94559.8|94455.1|94568.1|94460.7|94570.8|94470.9|94559|94454.3|59
1649643670000|2022-04-11 02:21:10|94568.8|94460|94568.1|94452.7|94569.9|94461.5|94566.6|94451.8|41
1649643680000|2022-04-11 02:21:20|94568|94452.1|94563.8|94459.4|94568.3|94465.5|94562.9|94451.8|44
1649643690000|2022-04-11 02:21:30|94565.3|94456.3|94565|94461.3|94565.9|94463.8|94563.5|94456.3|40
1649643700000|2022-04-11 02:21:40|94565.4|94458.7|94565.4|94459.4|94567.4|94467.9|94563.8|94453.2|27
1649643710000|2022-04-11 02:21:50|94565.3|94457.4|94560.2|94456.9|94565.5|94459.6|94558.2|94449.5|30
1649643720000|2022-04-11 02:22:00|94558.8|94457|94575.3|94463.4|94575.7|94465.7|94558.8|94452.7|50
1649643730000|2022-04-11 02:22:10|94574.9|94463.5|94568.6|94461.7|94577.6|94470.1|94567.8|94458|39
1649643740000|2022-04-11 02:22:20|94569.9|94459.3|94568.8|94452.8|94571.6|94463.3|94568.2|94452.7|34
1649643750000|2022-04-11 02:22:30|94568.5|94452.5|94569.2|94456.2|94570.2|94462.7|94568.5|94452.5|26
1649643760000|2022-04-11 02:22:40|94568.9|94457.6|94567.5|94457.3|94569.5|94460.8|94565.9|94453.3|33
1649643770000|2022-04-11 02:22:50|94568.6|94455|94568|94458.3|94569.9|94458.3|94566.9|94454.2|27
1649643780000|2022-04-11 02:23:00|94567.7|94458|94561.8|94455|94567.9|94464.8|94561.4|94447.4|42
1649643790000|2022-04-11 02:23:10|94560.9|94455.6|94563.9|94455.7|94566.1|94455.7|94560.9|94448.9|29
1649643800000|2022-04-11 02:23:20|94563.8|94455.6|94563|94447|94568.9|94458|94561.3|94446.9|25
1649643810000|2022-04-11 02:23:30|94563.4|94447.4|94569.6|94453.6|94571.7|94464.5|94561.1|94446.8|38
1649643820000|2022-04-11 02:23:40|94568.7|94452.7|94565.7|94457.6|94568.7|94459.9|94561.2|94450.9|46
1649643830000|2022-04-11 02:23:50|94565.9|94458|94566.6|94460.1|94567.6|94460.5|94563.7|94454.4|36
1649643840000|2022-04-11 02:24:00|94566.9|94457.6|94570.5|94454.5|94570.5|94458.5|94563.8|94453.7|39
1649643850000|2022-04-11 02:24:10|94570.3|94454.3|94578.1|94462.1|94578.1|94465.7|94564.7|94453.8|43
1649643860000|2022-04-11 02:24:20|94578|94462|94578.8|94476.4|94583.6|94479.7|94575.9|94462|57
1649643870000|2022-04-11 02:24:30|94579.2|94475.1|94578.2|94472.8|94580.3|94475.7|94577.4|94472.3|32
1649643880000|2022-04-11 02:24:40|94577.2|94473.1|94575.7|94481.2|94578.5|94481.2|94575.6|94471.2|37
1649643890000|2022-04-11 02:24:50|94576.7|94478.5|94580.5|94469|94581|94478.6|94576.7|94466.4|40
1649643900000|2022-04-11 02:25:00|94580.6|94469.9|94581.6|94478.4|94585.1|94480.8|94579.2|94468.3|35
1649643910000|2022-04-11 02:25:10|94582|94476.3|94582.8|94472.5|94587.9|94477.6|94580.1|94470.1|42
1649643920000|2022-04-11 02:25:20|94582.7|94472.7|94582.9|94472.3|94585.6|94473.4|94581.2|94469.6|24
1649643930000|2022-04-11 02:25:30|94581.5|94467.4|94579.1|94474.2|94582|94477.9|94578.5|94465.4|29
1649643940000|2022-04-11 02:25:40|94579|94474.1|94577.5|94478.5|94581.8|94478.9|94577.3|94472.3|40
1649643950000|2022-04-11 02:25:50|94577.2|94477.2|94580.8|94477.8|94581.1|94486.4|94576.2|94476.1|27
1649643960000|2022-04-11 02:26:00|94581.4|94478.3|94578.4|94478.8|94581.4|94478.9|94576.1|94473.7|37
1649643970000|2022-04-11 02:26:10|94579.4|94475|94575.4|94468.6|94579.5|94475.2|94575.4|94466.5|42
1649643980000|2022-04-11 02:26:20|94575.3|94469|94578.1|94475.6|94578.1|94481.3|94574.4|94468.8|30
1649643990000|2022-04-11 02:26:30|94577.6|94475.7|94577.1|94479.8|94578.9|94483.1|94574.8|94474.3|35
1649644000000|2022-04-11 02:26:40|94576|94479.9|94619.9|94524|94627|94524|94575.8|94471.8|39
1649644010000|2022-04-11 02:26:50|94628.9|94525.9|94631.2|94532.2|94639.3|94544.2|94618.6|94512.1|50
1649644020000|2022-04-11 02:27:00|94633.1|94532.3|94628.1|94548.5|94634.7|94565.9|94615.6|94529|37
1649644030000|2022-04-11 02:27:10|94628|94545.8|94630|94541.5|94631.7|94551.7|94622.3|94539.4|64
1649644040000|2022-04-11 02:27:20|94628.5|94539.9|94621.3|94548.3|94631.2|94562|94608.4|94538.5|45
1649644050000|2022-04-11 02:27:30|94621.2|94548.4|94616.1|94545|94627.4|94559.2|94607.3|94539.3|45
1649644060000|2022-04-11 02:27:40|94618.2|94544.1|94625.2|94539.3|94627.8|94558.7|94604.2|94536.6|49
1649644070000|2022-04-11 02:27:50|94625.8|94539.7|94626.6|94549.3|94631.3|94549.3|94622.2|94537.9|42
1649644080000|2022-04-11 02:28:00|94629.1|94544.1|94622.6|94551.7|94629.1|94560.6|94610.2|94543.8|44
1649644090000|2022-04-11 02:28:10|94622.3|94550.3|94608.6|94558.6|94624.1|94563.6|94608.6|94547.5|63
1649644100000|2022-04-11 02:28:20|94607.8|94557.8|94625.6|94552.6|94631|94564.7|94605.8|94542|61
1649644110000|2022-04-11 02:28:30|94625.3|94551.7|94609.7|94559.7|94626.4|94561|94607.4|94546.2|33
1649644120000|2022-04-11 02:28:40|94609.5|94559.5|94621.6|94549.5|94626.4|94566.5|94608.8|94543.7|50
1649644130000|2022-04-11 02:28:50|94621.2|94549.7|94623.7|94549.3|94626.2|94563.2|94608.6|94543.3|52
1649644140000|2022-04-11 02:29:00|94623.5|94548.6|94628.2|94550.5|94629.2|94563.9|94613.9|94542|53
1649644150000|2022-04-11 02:29:10|94627.6|94545.2|94623.1|94547.5|94629.1|94553.9|94619.6|94541.5|70
1649644160000|2022-04-11 02:29:20|94625|94547.8|94620.4|94546|94630|94559|94609|94538.5|66
1649644170000|2022-04-11 02:29:30|94618.6|94547.4|94622|94548.9|94627.9|94562.2|94607.6|94544.4|65
1649644180000|2022-04-11 02:29:40|94623.2|94550.3|94622.7|94549.8|94626.9|94561.7|94607.8|94543.2|40
1649644190000|2022-04-11 02:29:50|94622.9|94550.2|94625.8|94547.7|94627.2|94562.6|94612.6|94540.9|45
1649644200000|2022-04-11 02:30:00|94625.7|94547.6|94611.2|94561.2|94628|94566.8|94607.7|94546.4|62
1649644210000|2022-04-11 02:30:10|94610.7|94560.7|94621.9|94551.8|94624.2|94566.2|94605.7|94546.2|59
1649644220000|2022-04-11 02:30:20|94610.7|94560.7|94610.4|94560.4|94624.6|94563.2|94609.6|94543.3|47
1649644230000|2022-04-11 02:30:30|94609.5|94559.5|94612.3|94562.3|94626|94568|94607.6|94545.1|71
1649644240000|2022-04-11 02:30:40|94611.7|94561.7|94624|94553.2|94628.2|94567.9|94609.1|94544|62
1649644250000|2022-04-11 02:30:50|94623.9|94550.7|94622.4|94552|94629|94563.6|94608.4|94541.2|68
1649644260000|2022-04-11 02:31:00|94622.5|94549.6|94613.7|94563.7|94630.9|94563.9|94608.7|94542.6|74
1649644270000|2022-04-11 02:31:10|94613.2|94563.2|94614.3|94564.3|94629.9|94566.3|94608.2|94541|61
1649644280000|2022-04-11 02:31:20|94614.4|94564.4|94620.2|94546.6|94629.3|94566.1|94608.9|94541.2|65
1649644290000|2022-04-11 02:31:30|94619|94547.9|94625|94554.2|94627.5|94568.1|94609.3|94538.9|44
1649644300000|2022-04-11 02:31:40|94610.8|94560.8|94613.5|94563.5|94629.1|94565.7|94607.2|94541.3|52
1649644310000|2022-04-11 02:31:50|94614.6|94564.6|94621.4|94549.2|94628.5|94566.6|94607.5|94546.6|61
1649644320000|2022-04-11 02:32:00|94621.2|94548.1|94622.3|94547.8|94624|94564.4|94609.1|94546.6|61
1649644330000|2022-04-11 02:32:10|94621.9|94547.6|94610.1|94560.1|94626.6|94560.6|94608.8|94547.6|19
1649644340000|2022-04-11 02:32:20|94610.4|94560.4|94613.2|94563.2|94626.2|94564.8|94608.5|94548.2|50
1649644350000|2022-04-11 02:32:30|94622.8|94549.1|94609.2|94559.2|94624|94564.1|94608.7|94548.3|32
1649644360000|2022-04-11 02:32:40|94611.9|94561.9|94612.1|94562.1|94624.5|94566.1|94606|94547.2|55
1649644370000|2022-04-11 02:32:50|94628.8|94555|94628.6|94541.8|94629.4|94566.7|94608.4|94541.1|66
1649644380000|2022-04-11 02:33:00|94627.1|94542.3|94612.7|94562.7|94627.6|94566.1|94609.1|94541.8|40
1649644390000|2022-04-11 02:33:10|94612.5|94562.5|94613.4|94563.4|94629.5|94566.3|94607.2|94544.3|65
1649644400000|2022-04-11 02:33:20|94614|94564|94621.6|94550.6|94627.3|94564.3|94608.4|94550.6|40
1649644410000|2022-04-11 02:33:30|94621.5|94550.5|94624.6|94553.7|94624.7|94564.3|94606.2|94550.5|48
1649644420000|2022-04-11 02:33:40|94624.3|94553.1|94609|94559|94625|94563|94607.9|94552.5|28
1649644430000|2022-04-11 02:33:50|94608.3|94558.3|94608.5|94558.5|94609.7|94559.7|94607.5|94557.5|28
1649644440000|2022-04-11 02:34:00|94608.4|94558.4|94621.7|94549.2|94621.7|94559.9|94604.3|94542.9|54
1649644450000|2022-04-11 02:34:10|94619.6|94547.3|94611.2|94561.2|94624|94563.5|94605.3|94544.3|56
1649644460000|2022-04-11 02:34:20|94611.1|94561.1|94620.6|94547.9|94622.4|94561.9|94605.8|94544.4|45
1649644470000|2022-04-11 02:34:30|94621.6|94546.7|94606.7|94556.7|94621.6|94561.9|94606.7|94546.7|22
1649644480000|2022-04-11 02:34:40|94607.5|94557.5|94608|94558|94610.1|94560.1|94606.9|94556.9|22
1649644490000|2022-04-11 02:34:50|94607.4|94557.4|94605.3|94555.3|94617.2|94558.7|94605.3|94544.7|20
1649644500000|2022-04-11 02:35:00|94606.4|94556.4|94609.7|94531|94617.3|94559.6|94604.3|94528.1|66
1649644510000|2022-04-11 02:35:10|94612.7|94530.2|94608.4|94526.7|94616.2|94532.3|94604.2|94526.7|46
1649644520000|2022-04-11 02:35:20|94608.1|94527.4|94606.7|94524.8|94609.1|94529.7|94604.6|94521|48
1649644530000|2022-04-11 02:35:30|94609|94525|94595.1|94523.6|94609.1|94530.5|94595.1|94518.5|40
1649644540000|2022-04-11 02:35:40|94595.3|94522.8|94598.3|94515.2|94601.4|94523.5|94593.2|94514.8|38
1649644550000|2022-04-11 02:35:50|94598.4|94517.5|94598.7|94516.9|94601.6|94518.8|94595.9|94516.2|31
1649644560000|2022-04-11 02:36:00|94596.8|94516.8|94604.9|94520.1|94605.6|94520.8|94596.7|94515.8|31
1649644570000|2022-04-11 02:36:10|94605|94520.2|94603.7|94524.8|94608|94525.3|94599.2|94520.2|30
1649644580000|2022-04-11 02:36:20|94603.9|94525.2|94605.4|94521.8|94606.5|94525.2|94600.3|94521.8|29
1649644590000|2022-04-11 02:36:30|94601.3|94525.5|94601.8|94525.2|94604.9|94526.6|94601|94524.3|22
1649644600000|2022-04-11 02:36:40|94601.3|94525|94614.4|94529.5|94614.4|94531.6|94599.3|94524.9|44
1649644610000|2022-04-11 02:36:50|94612.4|94530.1|94606.4|94526.2|94613.2|94530.5|94603.5|94526.2|32
1649644620000|2022-04-11 02:37:00|94606.3|94526.3|94604.4|94525.6|94606.5|94526.9|94603.9|94525.5|24
1649644630000|2022-04-11 02:37:10|94605.2|94525.5|94601.2|94529.5|94605.2|94530|94601.2|94525.5|17
1649644640000|2022-04-11 02:37:20|94602.8|94528.4|94587.2|94537.2|94603.3|94539.5|94587.2|94526.1|17
1649644650000|2022-04-11 02:37:30|94597.5|94527.3|94599|94523.3|94602.6|94537.3|94587.3|94523.3|23
1649644660000|2022-04-11 02:37:40|94598.8|94523.7|94600.9|94521.3|94603.7|94523.8|94598.6|94517.1|38
1649644670000|2022-04-11 02:37:50|94600.8|94521.1|94599.2|94524.6|94607.5|94524.6|94599.2|94520.1|41
1649644680000|2022-04-11 02:38:00|94599.1|94524.5|94600|94524|94600.1|94525.8|94597.2|94523.4|27
1649644690000|2022-04-11 02:38:10|94599.9|94523.9|94597.7|94524.5|94600.7|94524.5|94597.6|94523.4|35
1649644700000|2022-04-11 02:38:20|94597.8|94524.4|94600|94522.8|94602.1|94535.2|94584.6|94521.3|41
1649644710000|2022-04-11 02:38:30|94600.2|94522.5|94602|94520.5|94602|94523|94597.8|94519.8|34
1649644720000|2022-04-11 02:38:40|94601|94520.8|94600|94520.5|94602.1|94521.3|94599|94520.2|31
1649644730000|2022-04-11 02:38:50|94582.9|94532.9|94595.8|94521.1|94595.8|94533|94582.9|94520.5|22
1649644740000|2022-04-11 02:39:00|94595.7|94520.7|94581.1|94531.1|94595.7|94533.2|94580.9|94520.7|39
1649644750000|2022-04-11 02:39:10|94581.3|94531.3|94580.8|94530.8|94595.3|94532.2|94580|94520.4|16
1649644760000|2022-04-11 02:39:20|94581.4|94531.4|94592.9|94521.6|94593.1|94533|94581.2|94521.6|20
1649644770000|2022-04-11 02:39:30|94582.1|94532.1|94582.5|94532.5|94595.1|94532.7|94581.8|94521.6|20
1649644780000|2022-04-11 02:39:40|94593.8|94521.8|94582.3|94532.3|94594.2|94532.8|94582.2|94521.5|13
1649644790000|2022-04-11 02:39:50|94592.8|94522.8|94591|94512.3|94598.3|94532.8|94582.8|94511.7|24
1649644800000|2022-04-11 02:40:00|94587.8|94515.5|94591.2|94502.1|94595.8|94526.7|94576.7|94502.1|57
1649644810000|2022-04-11 02:40:10|94591.4|94502.2|94582.1|94501.9|94595.3|94506.9|94582.1|94499.7|53
1649644820000|2022-04-11 02:40:20|94583.9|94498.7|94576.2|94492.3|94591.2|94514.4|94564.4|94489.8|44
1649644830000|2022-04-11 02:40:30|94576|94492.8|94575.9|94493.8|94577.3|94503.7|94553.7|94486.9|60
1649644840000|2022-04-11 02:40:40|94576|94493.9|94585.3|94493.1|94585.3|94494.6|94576|94492|37
1649644850000|2022-04-11 02:40:50|94585.5|94492.9|94590.1|94502.5|94592|94502.5|94576.6|94491.2|42
1649644860000|2022-04-11 02:41:00|94591|94502.2|94590.5|94505.2|94591.4|94506.7|94587.3|94502|27
1649644870000|2022-04-11 02:41:10|94590.6|94505.3|94593.7|94510|94596.6|94510.3|94586.6|94504.3|35
1649644880000|2022-04-11 02:41:20|94593.6|94510.1|94592.3|94514.2|94594.2|94516.2|94587.8|94510.1|41
1649644890000|2022-04-11 02:41:30|94592.5|94514.5|94599.2|94513|94600.5|94514.5|94592.3|94510.2|39
1649644900000|2022-04-11 02:41:40|94599.5|94512.9|94597.7|94518|94605.7|94521.3|94595.2|94512|51
1649644910000|2022-04-11 02:41:50|94600.3|94517.5|94602.2|94521.9|94609.5|94521.9|94599.5|94514.7|44
1649644920000|2022-04-11 02:42:00|94601.9|94522.2|94601|94527|94603.4|94527.4|94600|94522|35
1649644930000|2022-04-11 02:42:10|94601.2|94526.9|94605|94531.4|94605.8|94542.2|94592.2|94526.5|29
1649644940000|2022-04-11 02:42:20|94606.8|94529.9|94606.7|94530.9|94607|94532.4|94604.7|94529.9|18
1649644950000|2022-04-11 02:42:30|94604.1|94533|94616.8|94529.7|94619|94533|94604.1|94527.3|38
1649644960000|2022-04-11 02:42:40|94616.7|94529.5|94616.9|94527.3|94619.1|94529.8|94616.7|94525.4|23
1649644970000|2022-04-11 02:42:50|94619.3|94526|94603.1|94519.6|94619.3|94527.1|94600.8|94516.8|58
1649644980000|2022-04-11 02:43:00|94602.5|94519.9|94607.3|94523.8|94610.5|94523.8|94602.2|94519|31
1649644990000|2022-04-11 02:43:10|94607.1|94523.6|94610.9|94525.5|94612.9|94525.5|94605.9|94520.2|39
1649645000000|2022-04-11 02:43:20|94610.7|94525.9|94604.6|94525.1|94614|94525.9|94604.4|94524.3|23
1649645010000|2022-04-11 02:43:30|94605|94525.6|94608|94525.5|94608|94526.9|94604.6|94524|21
1649645020000|2022-04-11 02:43:40|94608.1|94524.9|94588.7|94538.7|94608.5|94538.8|94588.7|94524.3|19
1649645030000|2022-04-11 02:43:50|94588.9|94538.9|94604.6|94526.6|94612.6|94539.3|94588.7|94524.1|41
1649645040000|2022-04-11 02:44:00|94604.9|94526.7|94603.5|94522.6|94605.6|94527.9|94599|94521.2|32
1649645050000|2022-04-11 02:44:10|94604.6|94521.6|94604.5|94522.5|94605.3|94523.4|94604|94521.1|28
1649645060000|2022-04-11 02:44:20|94604.4|94522.8|94600.3|94529|94609|94529.7|94600.1|94519.6|21
1649645070000|2022-04-11 02:44:30|94601.6|94527.7|94585.8|94535.8|94607.1|94535.8|94585.8|94520|14
1649645080000|2022-04-11 02:44:40|94597.1|94525.9|94611.4|94522.6|94616.8|94525.9|94597.1|94520.1|23
1649645090000|2022-04-11 02:44:50|94621.6|94522|94611.4|94528.8|94621.6|94529.3|94607.7|94521.1|22
1649645100000|2022-04-11 02:45:00|94609.3|94528.6|94611.3|94526.3|94614.3|94528.6|94609.1|94519.9|28
1649645110000|2022-04-11 02:45:10|94611.1|94526.8|94605.7|94522|94611.1|94526.8|94603.2|94519.7|31
1649645120000|2022-04-11 02:45:20|94605.4|94521.8|94599.2|94525.7|94608.2|94537.6|94587.6|94519|26
1649645130000|2022-04-11 02:45:30|94600.1|94525.2|94601.3|94525.8|94602.4|94526|94600.1|94524|25
1649645140000|2022-04-11 02:45:40|94600.7|94526.1|94606.6|94525.8|94619.3|94526.1|94600.7|94522.6|30
1649645150000|2022-04-11 02:45:50|94609.6|94525.5|94605.4|94521.3|94614.9|94526.1|94602.5|94520.5|27
1649645160000|2022-04-11 02:46:00|94604.8|94521.9|94603.5|94524.1|94604.9|94524.1|94603|94521.8|20
1649645170000|2022-04-11 02:46:10|94603.3|94524.2|94590.8|94540.8|94609.5|94540.8|94590.8|94523.6|31
1649645180000|2022-04-11 02:46:20|94601.5|94530.8|94609.8|94530.9|94610.3|94541.5|94591.1|94529.1|28
1649645190000|2022-04-11 02:46:30|94609.6|94530.7|94610.8|94530.2|94611.3|94531.1|94609|94529.5|36
1649645200000|2022-04-11 02:46:40|94611.9|94530.7|94613.6|94529.3|94614.5|94531.1|94609.6|94529|32
1649645210000|2022-04-11 02:46:50|94613.8|94528.8|94618.8|94528.1|94621|94531.5|94611.4|94527.2|36
1649645220000|2022-04-11 02:47:00|94620.4|94527.3|94610.3|94529.8|94621.6|94529.8|94609|94526.5|27
1649645230000|2022-04-11 02:47:10|94612.8|94528.3|94608.7|94530.4|94614.2|94534.1|94604.5|94527.7|36
1649645240000|2022-04-11 02:47:20|94608.2|94529.7|94608|94529.9|94609.8|94531.9|94606.1|94529.7|25
1649645250000|2022-04-11 02:47:30|94608.3|94529.4|94607|94527|94609.3|94530.8|94601.8|94525.2|19
1649645260000|2022-04-11 02:47:40|94605.8|94527.5|94606.9|94522.3|94608|94528.1|94603.9|94520.3|20
1649645270000|2022-04-11 02:47:50|94606.6|94523|94606.9|94523.9|94609.3|94529.5|94599.6|94523|32
1649645280000|2022-04-11 02:48:00|94607.1|94524|94604.5|94525.5|94607.7|94526.3|94603.1|94523.4|25
1649645290000|2022-04-11 02:48:10|94603.9|94525.8|94599.8|94526.9|94608.7|94538.3|94587.9|94523.5|20
1649645300000|2022-04-11 02:48:20|94600.5|94526.7|94605.8|94524.9|94605.8|94527.6|94599.6|94524.9|18
1649645310000|2022-04-11 02:48:30|94606.1|94524.6|94614.5|94522|94614.5|94526.3|94602.6|94522|18
1649645320000|2022-04-11 02:48:40|94615.2|94521.8|94606.7|94529.6|94615.2|94529.9|94604.8|94521.8|15
1649645330000|2022-04-11 02:48:50|94608.1|94528.8|94605.2|94532.3|94609.1|94533.2|94604.1|94528.5|21
1649645340000|2022-04-11 02:49:00|94606.2|94532.1|94607|94529.9|94607.6|94533.9|94605.4|94529.9|23
1649645350000|2022-04-11 02:49:10|94606.7|94529.5|94609.5|94528.2|94611|94530.4|94605.9|94527.4|14
1649645360000|2022-04-11 02:49:20|94607.6|94529.1|94608.9|94529.8|94610.3|94529.8|94607.6|94528|31
1649645370000|2022-04-11 02:49:30|94609.1|94529.3|94594.1|94544.1|94609.1|94544.1|94593.5|94529.3|24
1649645380000|2022-04-11 02:49:40|94605.1|94533.8|94608|94531.8|94608.5|94533.8|94604.7|94530.3|33
1649645390000|2022-04-11 02:49:50|94607.7|94531.5|94609.6|94533.7|94609.6|94544.4|94594.4|94531.5|36
1649645400000|2022-04-11 02:50:00|94609.9|94534.2|94594.3|94544.3|94609.9|94545.1|94593.8|94534.2|26
1649645410000|2022-04-11 02:50:10|94594.7|94544.7|94608.2|94531.4|94609.5|94544.8|94594.6|94528.7|18
1649645420000|2022-04-11 02:50:20|94608.8|94531.2|94612.4|94532.3|94612.4|94532.8|94608.1|94530.2|18
1649645430000|2022-04-11 02:50:30|94611.3|94531.6|94615.9|94532.8|94617.5|94547.1|94595.8|94531.5|22
1649645440000|2022-04-11 02:50:40|94618.1|94532.1|94616.8|94536.8|94619.9|94539.1|94609.8|94531.6|45
1649645450000|2022-04-11 02:50:50|94622.7|94535.8|94620.8|94541.3|94626.2|94552.3|94600.1|94535.8|55
1649645460000|2022-04-11 02:51:00|94621|94539.9|94618.6|94539.7|94622.7|94542.3|94614.1|94536.1|44
1649645470000|2022-04-11 02:51:10|94618.4|94539.1|94616|94540.7|94619.3|94543.2|94615|94537.4|47
1649645480000|2022-04-11 02:51:20|94613.8|94542.9|94614.5|94540.1|94616.5|94543.1|94612.6|94539.1|47
1649645490000|2022-04-11 02:51:30|94615.3|94540.2|94604.5|94554.5|94618|94555.1|94602|94540.2|30
1649645500000|2022-04-11 02:51:40|94604.7|94554.7|94612.2|94542.1|94618.8|94554.8|94601.2|94539.5|40
1649645510000|2022-04-11 02:51:50|94601.9|94551.9|94612.5|94542.1|94615.4|94553.5|94600.4|94540|31
1649645520000|2022-04-11 02:52:00|94612.6|94542.2|94625|94543.2|94627.8|94544.8|94612.6|94541.1|45
1649645530000|2022-04-11 02:52:10|94624.7|94543.1|94617.5|94543.9|94627.5|94544|94617.4|94539.8|41
1649645540000|2022-04-11 02:52:20|94619.3|94543.5|94618.5|94546.4|94621.4|94548.1|94617.1|94541.8|32
1649645550000|2022-04-11 02:52:30|94619.8|94546|94620.4|94544.9|94622.4|94549.1|94618.4|94542|28
1649645560000|2022-04-11 02:52:40|94620.3|94544.8|94622.5|94547.5|94622.5|94559.2|94608.7|94544.8|40
1649645570000|2022-04-11 02:52:50|94622.4|94547.4|94622.8|94547.9|94623.5|94561.3|94610.1|94546.5|33
1649645580000|2022-04-11 02:53:00|94623.6|94548.9|94620.8|94547.1|94623.6|94561.8|94610|94547|26
1649645590000|2022-04-11 02:53:10|94620.6|94548|94617.8|94545.3|94624.1|94557.4|94606.2|94543.5|30
1649645600000|2022-04-11 02:53:20|94606.7|94556.7|94621.8|94547.7|94625.1|94560.5|94606.7|94545.6|38
1649645610000|2022-04-11 02:53:30|94623.9|94544|94607|94557|94625.5|94559.5|94606.3|94544|36
1649645620000|2022-04-11 02:53:40|94606.9|94556.9|94616.2|94541.6|94618.8|94556.9|94606.1|94538.5|33
1649645630000|2022-04-11 02:53:50|94616.9|94542.3|94616.9|94541.1|94617|94543.1|94614.5|94541|31
1649645640000|2022-04-11 02:54:00|94617.5|94540.8|94622.7|94540.1|94623.5|94543.1|94616.1|94538.5|42
1649645650000|2022-04-11 02:54:10|94622|94540.9|94620.9|94549.1|94622|94558.9|94606.5|94539.8|39
1649645660000|2022-04-11 02:54:20|94620.8|94548.8|94611.4|94561.4|94621.6|94562.2|94609.6|94548.7|38
1649645670000|2022-04-11 02:54:30|94621.5|94550.2|94623|94550|94623.2|94550.6|94620.5|94549.4|24
1649645680000|2022-04-11 02:54:40|94623.9|94549.6|94611.6|94561.6|94624.2|94561.8|94611.6|94547.4|31
1649645690000|2022-04-11 02:54:50|94611.5|94561.5|94625.6|94550.3|94626.4|94561.5|94608.8|94547.8|37
1649645700000|2022-04-11 02:55:00|94621.1|94548.5|94616|94545.8|94622.6|94560.9|94609.2|94540.5|37
1649645710000|2022-04-11 02:55:10|94617.5|94547.2|94603|94553|94619.1|94556.4|94603|94547.2|27
1649645720000|2022-04-11 02:55:20|94603.8|94553.8|94620.2|94539.4|94620.3|94556.2|94602.4|94537.6|33
1649645730000|2022-04-11 02:55:30|94618.6|94539.1|94612.8|94538.8|94619.1|94540.1|94609.9|94537.9|46
1649645740000|2022-04-11 02:55:40|94612.5|94539.3|94612.6|94536.3|94614.2|94540.6|94610.4|94536.3|31
1649645750000|2022-04-11 02:55:50|94611.7|94537.3|94614.4|94543.1|94615.5|94552.3|94602.3|94533.4|41
1649645760000|2022-04-11 02:56:00|94603.9|94553.9|94619.1|94545.9|94620.6|94555.3|94603.8|94538.1|49
1649645770000|2022-04-11 02:56:10|94618.1|94545.1|94613.6|94541.6|94620|94557.1|94605|94539|31
1649645780000|2022-04-11 02:56:20|94613.7|94541.7|94612.2|94540.2|94619.5|94542.6|94610.8|94537.4|40
1649645790000|2022-04-11 02:56:30|94613.6|94541.5|94614.9|94540.6|94617.1|94543.1|94613|94538.4|38
1649645800000|2022-04-11 02:56:40|94614.8|94541.1|94614.2|94541|94618.2|94554.7|94602.4|94539.2|23
1649645810000|2022-04-11 02:56:50|94614.3|94541.2|94615.1|94542.1|94616.4|94554.4|94601.4|94539.8|46
1649645820000|2022-04-11 02:57:00|94615.3|94542.3|94615.9|94542.1|94619.7|94555.1|94603.9|94539.6|46
1649645830000|2022-04-11 02:57:10|94615.1|94541.4|94614.4|94541.9|94617.4|94556|94603.4|94539.2|41
1649645840000|2022-04-11 02:57:20|94614.5|94542|94614.8|94542|94617.2|94543.5|94614.5|94539.3|33
1649645850000|2022-04-11 02:57:30|94614.7|94541.9|94620.1|94539.2|94620.8|94541.9|94614.7|94535.9|49
1649645860000|2022-04-11 02:57:40|94615.1|94539.1|94616.8|94540.8|94617.9|94543.5|94613.7|94538.9|40
1649645870000|2022-04-11 02:57:50|94616.7|94540.7|94615.8|94542.7|94616.9|94555.5|94602.2|94537.3|32
1649645880000|2022-04-11 02:58:00|94615.7|94544.6|94621.6|94538.3|94624.3|94544.6|94611.4|94536.8|46
1649645890000|2022-04-11 02:58:10|94616.8|94540.2|94620.7|94538.5|94621.2|94541.4|94614.3|94535.4|48
1649645900000|2022-04-11 02:58:20|94620.6|94538.2|94622.2|94541.6|94624.4|94542.1|94620.3|94536.4|42
1649645910000|2022-04-11 02:58:30|94622.5|94541.4|94614.4|94537.3|94622.5|94552.7|94599.8|94536.1|47
1649645920000|2022-04-11 02:58:40|94613.8|94537.7|94612.6|94534.7|94615.1|94549.9|94599.2|94534.2|43
1649645930000|2022-04-11 02:58:50|94612|94535.7|94610.7|94536.3|94612.4|94537.6|94609.9|94535.4|38
1649645940000|2022-04-11 02:59:00|94611.4|94536.6|94621.4|94529.8|94621.4|94536.6|94610.8|94529.8|40
1649645950000|2022-04-11 02:59:10|94621.5|94529.5|94616.7|94543.2|94621.5|94549.8|94599.5|94529.5|35
1649645960000|2022-04-11 02:59:20|94617.1|94537.3|94618.6|94543.4|94621|94543.4|94616.5|94532.9|53
1649645970000|2022-04-11 02:59:30|94613.7|94543.7|94617.3|94546.2|94617.3|94558|94603.1|94543.7|29
1649645980000|2022-04-11 02:59:40|94617.5|94547.1|94604.1|94554.1|94618.3|94556.2|94603.3|94542.4|38
1649645990000|2022-04-11 02:59:50|94604|94554|94623.3|94544.3|94623.9|94554.4|94603.1|94539.4|31
1649646000000|2022-04-11 03:00:00|94621.2|94546.9|94616.1|94538|94625|94548.7|94616|94537.1|43
1649646010000|2022-04-11 03:00:10|94615.5|94538.2|94617.3|94533.6|94617.3|94538.2|94609.6|94532.9|50
1649646020000|2022-04-11 03:00:20|94614.4|94534.6|94612.5|94535.4|94615.2|94542.1|94592.1|94528.8|60
1649646030000|2022-04-11 03:00:30|94613.5|94534.4|94600.9|94523.2|94613.8|94537.2|94587.2|94515.5|46
1649646040000|2022-04-11 03:00:40|94600.7|94522.3|94604|94529.3|94610.7|94538.1|94588.1|94517.9|55
1649646050000|2022-04-11 03:00:50|94604.9|94527.9|94606.9|94526.2|94611.6|94528.4|94604|94524.5|46
1649646060000|2022-04-11 03:01:00|94612.3|94526.3|94613.7|94528.8|94615|94530.2|94604.3|94525.8|43
1649646070000|2022-04-11 03:01:10|94613.4|94530.8|94615.5|94539.3|94619.2|94541.6|94606.3|94530|66
1649646080000|2022-04-11 03:01:20|94615.4|94539.2|94614.6|94535.1|94620.7|94551.5|94601.4|94534.2|44
1649646090000|2022-04-11 03:01:30|94616.4|94535.3|94612.4|94534.1|94617.1|94535.9|94611.4|94530.8|37
1649646100000|2022-04-11 03:01:40|94612.5|94534|94611.2|94534.1|94612.9|94538.1|94607.5|94534|34
1649646110000|2022-04-11 03:01:50|94611.1|94533.9|94608.5|94527.3|94611.1|94534.3|94607.6|94524.1|44
1649646120000|2022-04-11 03:02:00|94607.1|94528.3|94608.5|94525.4|94608.8|94528.7|94605.4|94525.4|35
1649646130000|2022-04-11 03:02:10|94588.2|94538.2|94602.9|94517.9|94610.1|94538.4|94586.5|94515.3|36
1649646140000|2022-04-11 03:02:20|94604.6|94516.9|94606.3|94518|94606.3|94523.5|94597.7|94516.9|42
1649646150000|2022-04-11 03:02:30|94606.4|94527|94623.2|94543.7|94625.7|94545.6|94606.4|94522.7|61
1649646160000|2022-04-11 03:02:40|94623.8|94543.5|94622.6|94543.9|94626.8|94545.8|94619.1|94542.2|35
1649646170000|2022-04-11 03:02:50|94622.5|94543.7|94622.5|94543.6|94626|94550.2|94618.1|94538|45
1649646180000|2022-04-11 03:03:00|94619.6|94543.5|94618|94536.4|94620.4|94543.5|94615.4|94532.3|43
1649646190000|2022-04-11 03:03:10|94617.7|94537.1|94618.6|94537.1|94618.6|94539.1|94612.7|94536|38
1649646200000|2022-04-11 03:03:20|94618.7|94537.2|94616.3|94541.2|94618.7|94541.3|94615|94537.2|35
1649646210000|2022-04-11 03:03:30|94616.8|94551.8|94607.6|94557.6|94618.5|94557.6|94600.8|94541.4|32
1649646220000|2022-04-11 03:03:40|94618.3|94545.6|94623.2|94551.8|94626.9|94562.9|94607.9|94545.6|43
1649646230000|2022-04-11 03:03:50|94623.3|94551.9|94621.6|94550.2|94626.7|94562.4|94611.2|94547.4|39
1649646240000|2022-04-11 03:04:00|94619.7|94546.3|94610|94560|94623.9|94560|94610|94546.3|45
1649646250000|2022-04-11 03:04:10|94610.5|94560.5|94608.9|94558.9|94611.1|94561.1|94607|94557|34
1649646260000|2022-04-11 03:04:20|94608.6|94558.6|94604.2|94554.2|94609.4|94559.4|94603.7|94553.7|37
1649646270000|2022-04-11 03:04:30|94604.6|94554.6|94605.9|94555.9|94617.9|94556|94601.7|94545.3|28
1649646280000|2022-04-11 03:04:40|94617.2|94545.7|94615.2|94545|94617.2|94555.8|94604.4|94545|26
1649646290000|2022-04-11 03:04:50|94605.1|94555.1|94621|94546.4|94621.1|94557.2|94603.8|94544.6|36
1649646300000|2022-04-11 03:05:00|94618.6|94546.3|94603.5|94553.5|94620.6|94557.9|94600.8|94546|49
1649646310000|2022-04-11 03:05:10|94603.3|94553.3|94600.6|94550.6|94614.9|94554.3|94600.2|94534.9|41
1649646320000|2022-04-11 03:05:20|94596.8|94546.8|94616.5|94532.6|94617|94550.3|94596.8|94531.5|40
1649646330000|2022-04-11 03:05:30|94613.9|94533.7|94612|94534.6|94616.8|94537.3|94609.8|94533.3|28
1649646340000|2022-04-11 03:05:40|94612.3|94534.9|94609.6|94537.6|94615.1|94548.4|94598.4|94532.6|39
1649646350000|2022-04-11 03:05:50|94598.1|94548.1|94599.7|94549.7|94610|94550.4|94598.1|94538.1|33
1649646360000|2022-04-11 03:06:00|94600.2|94550.2|94599.9|94549.9|94601.1|94551.1|94599.3|94549.3|20
1649646370000|2022-04-11 03:06:10|94599.6|94549.6|94617.9|94542.2|94618.3|94551.6|94598.1|94540.9|19
1649646380000|2022-04-11 03:06:20|94615.6|94542.3|94614|94537.7|94617.1|94551|94601|94535.6|26
1649646390000|2022-04-11 03:06:30|94616.5|94537.6|94613.7|94538.6|94616.5|94542.3|94611.5|94536.9|29
1649646400000|2022-04-11 03:06:40|94613.5|94538.8|94597.4|94547.4|94613.7|94547.4|94596.8|94538|23
1649646410000|2022-04-11 03:06:50|94596.7|94546.7|94599.5|94549.5|94600.6|94550.6|94596.7|94546.7|25
1649646420000|2022-04-11 03:07:00|94599.7|94549.7|94618|94540.7|94621.8|94549.7|94598.1|94538.2|34
1649646430000|2022-04-11 03:07:10|94620.9|94540.3|94617.8|94540.7|94620.9|94541.1|94613.8|94538.6|43
1649646440000|2022-04-11 03:07:20|94617.9|94540.8|94617.6|94539.8|94618.4|94540.8|94613.6|94539.1|40
1649646450000|2022-04-11 03:07:30|94617.7|94539.9|94599.7|94549.7|94617.7|94549.7|94599.7|94539.6|26
1649646460000|2022-04-11 03:07:40|94601.3|94551.3|94598.9|94548.9|94601.7|94551.7|94598.3|94548.3|21
1649646470000|2022-04-11 03:07:50|94598.6|94548.6|94606.9|94535.8|94606.9|94550.2|94596.5|94535.8|28
1649646480000|2022-04-11 03:08:00|94606.8|94536.4|94613.3|94536|94615.9|94546.7|94596.1|94531.5|37
1649646490000|2022-04-11 03:08:10|94611.8|94536.1|94611.6|94535.9|94614.5|94536.9|94609.3|94535.4|30
1649646500000|2022-04-11 03:08:20|94612|94536|94613.3|94536.1|94615.3|94537.2|94611.9|94535.3|27
1649646510000|2022-04-11 03:08:30|94612.3|94536.2|94599.4|94549.4|94613.8|94549.7|94596.4|94536.2|33
1649646520000|2022-04-11 03:08:40|94598.7|94548.7|94607.7|94537|94613.8|94548.7|94597.6|94532|38
1649646530000|2022-04-11 03:08:50|94608.2|94536|94612.9|94536.6|94613.1|94548.5|94595.1|94535.8|44
1649646540000|2022-04-11 03:09:00|94612.2|94536.4|94613.5|94537.5|94613.6|94537.5|94610.6|94535.7|29
1649646550000|2022-04-11 03:09:10|94613.4|94537.6|94609.3|94537.8|94613.5|94540.4|94609.3|94537.5|30
1649646560000|2022-04-11 03:09:20|94609.2|94537.6|94597|94516.8|94609.3|94537.6|94586.2|94516.7|47
1649646570000|2022-04-11 03:09:30|94596|94516.2|94589.8|94506.7|94597.7|94516.2|94588.1|94502.3|56
1649646580000|2022-04-11 03:09:40|94589.9|94506.8|94593.9|94496.8|94598.4|94511.7|94589.9|94496.6|45
1649646590000|2022-04-11 03:09:50|94593.8|94496.6|94592.3|94498.2|94593.8|94499.3|94588.7|94494.4|48
1649646600000|2022-04-11 03:10:00|94592.4|94498|94600.6|94510.5|94600.6|94511.9|94591|94498|49
1649646610000|2022-04-11 03:10:10|94604.2|94508.1|94599.1|94523|94604.2|94523.3|94593|94508.1|46
1649646620000|2022-04-11 03:10:20|94599.6|94523.1|94605.6|94522.1|94606.3|94523.2|94599.1|94519.2|31
1649646630000|2022-04-11 03:10:30|94605.4|94522.3|94611.6|94526.5|94620|94532.7|94605.4|94521.3|42
1649646640000|2022-04-11 03:10:40|94611.3|94527|94615.1|94529.6|94619.6|94531.2|94609.5|94523.9|47
1649646650000|2022-04-11 03:10:50|94615.8|94528.5|94604.1|94517.1|94619.4|94529.4|94604.1|94515.9|30
1649646660000|2022-04-11 03:11:00|94602.5|94516.5|94606.4|94512.4|94606.4|94519.8|94597.3|94512.4|48
1649646670000|2022-04-11 03:11:10|94604.7|94513.7|94601.1|94520.4|94605.4|94520.4|94601.1|94513.3|34
1649646680000|2022-04-11 03:11:20|94599.6|94521.6|94601.4|94520.2|94601.4|94521.6|94599.5|94520.2|14
1649646690000|2022-04-11 03:11:30|94600.9|94519.9|94600.3|94525.5|94609.2|94526.8|94598.2|94519.4|25
1649646700000|2022-04-11 03:11:40|94601|94529|94599.5|94517.4|94609.4|94537.9|94587.2|94514.9|48
1649646710000|2022-04-11 03:11:50|94598.7|94515.6|94595.5|94516.4|94605.3|94519.4|94595.5|94512.1|41
1649646720000|2022-04-11 03:12:00|94595.6|94516.5|94601.5|94518.6|94603.2|94518.6|94595.6|94507.4|41
1649646730000|2022-04-11 03:12:10|94601.6|94518.2|94603.4|94518.4|94604.6|94521.2|94601.3|94517.7|30
1649646740000|2022-04-11 03:12:20|94602.5|94518.2|94598.3|94520.5|94603.1|94521.2|94598.3|94516.6|38
1649646750000|2022-04-11 03:12:30|94598.6|94521.1|94599.1|94525.3|94601.9|94525.3|94597.2|94517.8|27
1649646760000|2022-04-11 03:12:40|94598.9|94524.3|94597.8|94523.2|94603.8|94538.5|94585.9|94517.3|41
1649646770000|2022-04-11 03:12:50|94599.7|94521.8|94601.7|94519.8|94603.8|94538.3|94588.3|94518.8|41
1649646780000|2022-04-11 03:13:00|94601.6|94519.5|94612.4|94523.6|94612.4|94525.7|94598.4|94519.5|46
1649646790000|2022-04-11 03:13:10|94611.9|94524.5|94602.3|94526.9|94612.7|94526.9|94602.3|94523|31
1649646800000|2022-04-11 03:13:20|94604.1|94525.8|94605.9|94524.5|94607.8|94528.1|94601.8|94523.8|48
1649646810000|2022-04-11 03:13:30|94608.3|94520.4|94605.6|94522.8|94608.3|94526|94602.6|94520.4|35
1649646820000|2022-04-11 03:13:40|94605|94523|94606|94533.1|94615.5|94533.1|94602.3|94521.1|41
1649646830000|2022-04-11 03:13:50|94607.2|94532|94607.9|94519.9|94614.3|94534.2|94603.6|94519.9|47
1649646840000|2022-04-11 03:14:00|94607.5|94520.3|94604.5|94516.7|94610.7|94521.4|94602.8|94512|47
1649646850000|2022-04-11 03:14:10|94605.1|94516.6|94602.5|94519.6|94609|94525.3|94602.2|94516.6|59
1649646860000|2022-04-11 03:14:20|94604.2|94520|94609.4|94529.1|94612.3|94529.7|94604.2|94519.3|36
1649646870000|2022-04-11 03:14:30|94610.5|94528.1|94610.9|94529.1|94612.8|94532.3|94607|94527.8|21
1649646880000|2022-04-11 03:14:40|94610.4|94528.6|94614.8|94528|94614.8|94531.3|94609.3|94526.5|35
1649646890000|2022-04-11 03:14:50|94615.1|94528.3|94595.5|94545.5|94617|94545.5|94595.2|94527|18
1649646900000|2022-04-11 03:15:00|94595.3|94545.3|94596.9|94546.9|94607.3|94547.4|94593.2|94529.5|33
1649646910000|2022-04-11 03:15:10|94606.9|94536.6|94596.8|94546.8|94607.9|94548.8|94596.3|94531.9|28
1649646920000|2022-04-11 03:15:20|94596.6|94546.6|94610.5|94536.4|94614.3|94546.6|94595.8|94530.8|55
1649646930000|2022-04-11 03:15:30|94610.9|94536.9|94610.5|94528.2|94612.3|94537|94607.6|94527.3|40
1649646940000|2022-04-11 03:15:40|94610.9|94528.1|94610.6|94526.8|94611.1|94531.1|94605.8|94525.9|43
1649646950000|2022-04-11 03:15:50|94610.9|94526.7|94600.6|94528.4|94611.5|94540.3|94589.7|94526.2|39
1649646960000|2022-04-11 03:16:00|94601.1|94527.2|94599.2|94525.9|94601.1|94537.9|94587.9|94525.8|20
1649646970000|2022-04-11 03:16:10|94597.7|94527.7|94602|94527.5|94602.2|94538.4|94586.3|94525|17
1649646980000|2022-04-11 03:16:20|94601|94527.4|94609.9|94523.1|94609.9|94527.5|94600.9|94520|34
1649646990000|2022-04-11 03:16:30|94611.6|94523.2|94606.3|94525.6|94611.6|94530.5|94605.3|94521.4|18
1649647000000|2022-04-11 03:16:40|94605.8|94526.9|94596.7|94525.8|94606.1|94527.9|94596.6|94523.3|19
1649647010000|2022-04-11 03:16:50|94598|94524.5|94600.3|94517.5|94601.5|94524.5|94593|94510.7|38
1649647020000|2022-04-11 03:17:00|94595.7|94515.5|94595|94516.2|94597.7|94518.1|94593.4|94510.1|23
1649647030000|2022-04-11 03:17:10|94595.9|94516.3|94595.5|94512.7|94596.5|94516.4|94591.2|94511.3|28
1649647040000|2022-04-11 03:17:20|94594.4|94512.3|94581.7|94508.4|94594.6|94526.4|94571.9|94508|46
1649647050000|2022-04-11 03:17:30|94580.8|94509.8|94571.1|94521.1|94582.5|94523|94570.2|94505.7|27
1649647060000|2022-04-11 03:17:40|94571.3|94521.3|94587.1|94505.6|94592.1|94522.6|94570.8|94503|43
1649647070000|2022-04-11 03:17:50|94586.6|94505.9|94588.3|94505.4|94590.5|94509.5|94582.7|94503.3|27
1649647080000|2022-04-11 03:18:00|94588.5|94506.2|94585.4|94506.4|94588.7|94508.7|94583.5|94503.3|21
1649647090000|2022-04-11 03:18:10|94584.5|94506|94584.1|94500.9|94589.9|94506|94582.1|94500.4|21
1649647100000|2022-04-11 03:18:20|94584.2|94500|94586.2|94504.9|94586.3|94519.7|94568.1|94498.4|20
1649647110000|2022-04-11 03:18:30|94589.3|94500.9|94585.1|94504.4|94590.7|94517.2|94567.2|94495.1|46
1649647120000|2022-04-11 03:18:40|94585.2|94504.5|94586|94507.6|94586.2|94509.6|94581.4|94502.7|35
1649647130000|2022-04-11 03:18:50|94586.6|94507.5|94561.8|94511.8|94587|94512.3|94561.8|94496.2|38
1649647140000|2022-04-11 03:19:00|94562|94512|94562.1|94512.1|94571.8|94513.5|94560.2|94499.2|19
1649647150000|2022-04-11 03:19:10|94562|94512|94572.8|94501.2|94578.9|94513.5|94561.4|94498.5|36
1649647160000|2022-04-11 03:19:20|94575.7|94496.7|94584.8|94501.9|94586.1|94515.1|94563.5|94496.7|39
1649647170000|2022-04-11 03:19:30|94584.9|94501.3|94581.6|94491.5|94586.6|94501.4|94575.6|94491.5|37
1649647180000|2022-04-11 03:19:40|94581.7|94491.4|94581.8|94499.3|94582.2|94499.9|94579.1|94491.3|28
1649647190000|2022-04-11 03:19:50|94581.7|94499|94567.4|94517.4|94582.8|94518|94566.6|94495.6|36
1649647200000|2022-04-11 03:20:00|94567.7|94517.7|94567.6|94517.6|94578.7|94517.7|94566|94501.5|32
1649647210000|2022-04-11 03:20:10|94567.7|94517.7|94575.1|94496.3|94580.6|94517.7|94556.3|94492.6|33
1649647220000|2022-04-11 03:20:20|94575.6|94496.9|94572.5|94498.2|94576.6|94498.9|94570.3|94491.9|25
1649647230000|2022-04-11 03:20:30|94572.6|94498.3|94575.7|94487.3|94578.4|94498.3|94572.6|94487.3|30
1649647240000|2022-04-11 03:20:40|94573.8|94487.5|94575.1|94489.5|94576.4|94492.2|94573.1|94487.5|18
1649647250000|2022-04-11 03:20:50|94575.8|94488.9|94572.1|94495.7|94576.5|94508.5|94557.7|94488.9|28
1649647260000|2022-04-11 03:21:00|94570.5|94496.5|94573.2|94499.2|94577.3|94499.2|94567.9|94494.2|25
1649647270000|2022-04-11 03:21:10|94572.8|94499|94584.1|94500.9|94584.1|94503|94571.8|94499|28
1649647280000|2022-04-11 03:21:20|94582.5|94501|94586.9|94498.5|94587.3|94501.5|94582.5|94498.4|17
1649647290000|2022-04-11 03:21:30|94587.9|94499.3|94586.1|94501.5|94588|94501.9|94585.8|94498.1|26
1649647300000|2022-04-11 03:21:40|94585.5|94501.6|94579|94497.7|94587.3|94501.7|94576.1|94497.7|26
1649647310000|2022-04-11 03:21:50|94578.6|94498.4|94574|94491.9|94578.6|94503.4|94572.7|94489.7|33
1649647320000|2022-04-11 03:22:00|94575.1|94490.9|94571.4|94487.9|94580|94495.9|94566.3|94484.5|49
1649647330000|2022-04-11 03:22:10|94573.3|94487.6|94572.8|94492.9|94576.2|94492.9|94568.3|94485.7|36
1649647340000|2022-04-11 03:22:20|94571.8|94492.7|94568.7|94485.1|94576|94492.7|94568.7|94484|33
1649647350000|2022-04-11 03:22:30|94568.2|94482.6|94563.8|94486.5|94568.2|94500.4|94550.4|94480.6|30
1649647360000|2022-04-11 03:22:40|94564.8|94485.8|94541.6|94491.6|94564.8|94492.2|94541.6|94482.5|19
1649647370000|2022-04-11 03:22:50|94545.1|94495.1|94570.7|94481.8|94570.7|94496.5|94543.8|94481.8|20
1649647380000|2022-04-11 03:23:00|94568.9|94482.7|94565.2|94491.2|94572.7|94492.7|94564.8|94482.7|18
1649647390000|2022-04-11 03:23:10|94564.5|94489.5|94566.3|94481.7|94566.8|94489.8|94556|94478.9|36
1649647400000|2022-04-11 03:23:20|94566.5|94481.9|94563.8|94487.1|94567.2|94487.5|94559.9|94481.2|28
1649647410000|2022-04-11 03:23:30|94564.4|94486.3|94566.3|94488.8|94568.7|94502.2|94552.2|94486.3|19
1649647420000|2022-04-11 03:23:40|94566|94489.2|94572.9|94484.1|94573.3|94492.2|94565.6|94484.1|22
1649647430000|2022-04-11 03:23:50|94576.8|94484.3|94572.6|94486.1|94577.4|94494.4|94567.1|94484.3|21
1649647440000|2022-04-11 03:24:00|94571.2|94486.5|94573.2|94488.2|94575.2|94489.1|94571.2|94486.5|21
1649647450000|2022-04-11 03:24:10|94573.1|94485.7|94570.5|94492.3|94575.8|94493|94570.1|94485.7|17
1649647460000|2022-04-11 03:24:20|94553.5|94503.5|94566.3|94487.2|94566.3|94503.5|94552.8|94487.2|12
1649647470000|2022-04-11 03:24:30|94565.8|94487.8|94564.5|94488.4|94566.4|94490|94564.2|94487.2|14
1649647480000|2022-04-11 03:24:40|94565.1|94488.5|94566.4|94494.4|94574|94495|94564.4|94487.7|16
1649647490000|2022-04-11 03:24:50|94565.3|94493|94577.2|94493.1|94579.7|94494.4|94565.3|94488|35
1649647500000|2022-04-11 03:25:00|94577.4|94493.2|94577.1|94491.8|94579|94493.5|94575.4|94488.8|34
1649647510000|2022-04-11 03:25:10|94575.4|94492.5|94571|94496.4|94580.1|94497.4|94571|94489.8|17
1649647520000|2022-04-11 03:25:20|94571.2|94496.7|94572|94486.9|94575.3|94496.7|94569.1|94485.8|25
1649647530000|2022-04-11 03:25:30|94573.3|94485.8|94564.3|94486.8|94573.3|94490.5|94563.5|94485.7|34
1649647540000|2022-04-11 03:25:40|94574.7|94484|94573.5|94489.2|94577.3|94489.2|94570.6|94479.4|19
1649647550000|2022-04-11 03:25:50|94573.8|94489.9|94573.8|94489.7|94576.7|94490.3|94572.6|94488.7|22
1649647560000|2022-04-11 03:26:00|94573.6|94490|94572.1|94485.8|94576.4|94490|94570.9|94485.8|22
1649647570000|2022-04-11 03:26:10|94572.4|94486|94583|94497.8|94594.7|94497.9|94567.1|94486|40
1649647580000|2022-04-11 03:26:20|94586.1|94489.2|94589|94490.8|94591.1|94497.1|94580.8|94488.7|29
1649647590000|2022-04-11 03:26:30|94587.9|94492.5|94582.7|94500|94588.3|94504.7|94580.7|94492|30
1649647600000|2022-04-11 03:26:40|94581.4|94500.8|94564.2|94514.2|94585.4|94514.2|94563.8|94492.8|32
1649647610000|2022-04-11 03:26:50|94575.4|94503|94579.2|94504.3|94584.8|94514.5|94563.8|94502.4|32
1649647620000|2022-04-11 03:27:00|94578.6|94503.8|94575.7|94504.1|94581.8|94518.1|94565.7|94496.8|42
1649647630000|2022-04-11 03:27:10|94575.5|94505.2|94580.2|94493.9|94590.3|94505.2|94575.5|94493.3|26
1649647640000|2022-04-11 03:27:20|94579.1|94494.1|94577.5|94499.9|94580.4|94500|94575.6|94490.4|35
1649647650000|2022-04-11 03:27:30|94577.6|94500|94583.3|94499|94583.3|94500|94577.6|94492.7|31
1649647660000|2022-04-11 03:27:40|94583.2|94498.9|94576.1|94498.7|94584.6|94500.2|94575.4|94497.8|34
1649647670000|2022-04-11 03:27:50|94575.4|94513.4|94573.8|94498.5|94575.4|94513.4|94562.3|94498.5|21
1649647680000|2022-04-11 03:28:00|94574|94498.6|94592|94501.5|94592|94515.5|94562.3|94498.3|21
1649647690000|2022-04-11 03:28:10|94593.2|94501.3|94588.3|94502.9|94593.2|94510.8|94580.5|94498.8|26
1649647700000|2022-04-11 03:28:20|94586.4|94504.1|94591.7|94501.4|94591.9|94504.5|94586.4|94500.8|15
1649647710000|2022-04-11 03:28:30|94591.5|94502.7|94581.8|94511.8|94591.5|94523.5|94570.5|94501.6|33
1649647720000|2022-04-11 03:28:40|94582.4|94510.5|94582.9|94509.3|94583.4|94521.7|94571.4|94507.9|19
1649647730000|2022-04-11 03:28:50|94582.8|94509.8|94588.7|94504.4|94588.7|94510|94582.6|94504.4|18
1649647740000|2022-04-11 03:29:00|94587.8|94505.4|94592.9|94511.1|94592.9|94513.7|94584.5|94505.4|27
1649647750000|2022-04-11 03:29:10|94592.5|94511.7|94599.2|94506.3|94601|94511.7|94592.5|94506.3|21
1649647760000|2022-04-11 03:29:20|94599.5|94507.7|94597.9|94511.2|94599.5|94511.2|94596.6|94507.6|30
1649647770000|2022-04-11 03:29:30|94598.2|94511.3|94592.1|94516.6|94598.8|94518.4|94590.5|94509.3|19
1649647780000|2022-04-11 03:29:40|94593.4|94516.3|94603.8|94518.7|94613.4|94520.8|94593.2|94513.1|31
1649647790000|2022-04-11 03:29:50|94609.9|94518|94604.8|94518.5|94610.6|94518.9|94602.1|94516.5|28
1649647800000|2022-04-11 03:30:00|94605.7|94518.4|94599.7|94515.5|94608|94524.2|94598.6|94515.5|27
1649647810000|2022-04-11 03:30:10|94600.4|94515.2|94592.3|94516.9|94600.4|94530.9|94580.4|94515.2|40
1649647820000|2022-04-11 03:30:20|94592|94516.8|94594.6|94516|94595.5|94530.2|94579.2|94516|42
1649647830000|2022-04-11 03:30:30|94594.1|94516.6|94597|94518.6|94598.9|94520.1|94591.8|94516|29
1649647840000|2022-04-11 03:30:40|94599.1|94518.7|94600.8|94509.5|94603.1|94518.7|94594.2|94509|48
1649647850000|2022-04-11 03:30:50|94600.4|94509.8|94598.5|94516.9|94600.9|94517.3|94597|94509.4|34
1649647860000|2022-04-11 03:31:00|94598.4|94516.8|94590.7|94514.8|94601.6|94518.4|94588.5|94513.1|40
1649647870000|2022-04-11 03:31:10|94591|94515.4|94588.1|94499.4|94594.3|94515.4|94587.8|94497.6|35
1649647880000|2022-04-11 03:31:20|94588.2|94499.7|94592.5|94508.9|94593.1|94508.9|94586.1|94498.6|38
1649647890000|2022-04-11 03:31:30|94591.7|94510.1|94590.7|94511.9|94594|94511.9|94590.6|94509.6|25
1649647900000|2022-04-11 03:31:40|94594.1|94510.4|94594.4|94512|94597|94512.5|94594.1|94508.9|25
1649647910000|2022-04-11 03:31:50|94597.8|94511.8|94594.2|94509.3|94597.9|94511.8|94594|94509.1|27
1649647920000|2022-04-11 03:32:00|94593.4|94509.7|94605.1|94520.1|94607.2|94521.7|94593.4|94507.2|46
1649647930000|2022-04-11 03:32:10|94606.5|94518.7|94602.8|94522.1|94608.1|94524.8|94599.2|94511.9|45
1649647940000|2022-04-11 03:32:20|94601.8|94522.3|94610.8|94525.5|94612.8|94531.2|94601.8|94516.2|40
1649647950000|2022-04-11 03:32:30|94609.7|94523.9|94607.1|94520.4|94611.3|94526.4|94600.5|94518.4|45
1649647960000|2022-04-11 03:32:40|94607.7|94520.9|94602|94521.9|94608.4|94523.7|94601.8|94520.5|21
1649647970000|2022-04-11 03:32:50|94600.6|94522.5|94601.1|94522.8|94606.1|94523.4|94599.5|94520.4|29
1649647980000|2022-04-11 03:33:00|94601.2|94522.7|94601.5|94522.6|94602.3|94522.7|94600.6|94519.8|25
1649647990000|2022-04-11 03:33:10|94588.9|94538.9|94598.7|94522.2|94607.1|94539.3|94588.9|94517.6|28
1649648000000|2022-04-11 03:33:20|94598.5|94521.1|94608.8|94519.8|94610.7|94525.8|94596.2|94518.7|31
1649648010000|2022-04-11 03:33:30|94605.3|94520.6|94594.7|94509|94608|94524.6|94586.6|94506|49
1649648020000|2022-04-11 03:33:40|94599.5|94508.9|94605|94508|94605|94510.3|94595.8|94506.7|32
1649648030000|2022-04-11 03:33:50|94604.2|94506.8|94600|94513.1|94604.2|94515.4|94595.9|94506.8|33
1649648040000|2022-04-11 03:34:00|94598.9|94513.9|94590.9|94515.3|94599.2|94528.6|94578.4|94510.8|37
1649648050000|2022-04-11 03:34:10|94589.8|94513.1|94571.1|94488.4|94593.2|94514.8|94568.9|94487.5|54
1649648060000|2022-04-11 03:34:20|94571.5|94488.2|94577.3|94486.9|94577.4|94495.6|94569.9|94486.5|39
1649648070000|2022-04-11 03:34:30|94577.2|94487.1|94573.5|94493.9|94578.9|94494.8|94572.9|94485.2|40
1649648080000|2022-04-11 03:34:40|94573.3|94493.8|94568.4|94491.9|94575.9|94493.8|94567.9|94490.1|32
1649648090000|2022-04-11 03:34:50|94567.8|94491.7|94567.6|94493.6|94571.4|94507.8|94557.8|94486.5|39
1649648100000|2022-04-11 03:35:00|94567.2|94494.1|94577|94498.7|94582.6|94501.3|94567.2|94489.6|49
1649648110000|2022-04-11 03:35:10|94576.8|94498.2|94578.7|94496.3|94580|94504.2|94574.2|94489.4|37
1649648120000|2022-04-11 03:35:20|94578.2|94496.6|94579.1|94500.8|94583.9|94506.7|94576|94495.1|44
1649648130000|2022-04-11 03:35:30|94578.5|94502.1|94583.6|94496.5|94586.6|94502.1|94578.5|94496|33
1649648140000|2022-04-11 03:35:40|94583.5|94496.9|94584.4|94496.2|94584.8|94496.9|94583.4|94496|11
1649648150000|2022-04-11 03:35:50|94582.4|94496.3|94583.4|94494.4|94589.1|94498.5|94581.7|94491.4|25
1649648160000|2022-04-11 03:36:00|94583.2|94494.7|94582.5|94496.5|94585.3|94497.2|94580.4|94490|28
1649648170000|2022-04-11 03:36:10|94581.8|94496.9|94587|94501.5|94590.2|94503|94581.4|94495.5|39
1649648180000|2022-04-11 03:36:20|94590.3|94500.3|94587.6|94502.8|94590.3|94507.8|94585.3|94500.3|32
1649648190000|2022-04-11 03:36:30|94587.5|94502.9|94589.4|94496.2|94589.5|94504|94585.8|94496.2|27
1649648200000|2022-04-11 03:36:40|94588.4|94497.7|94591.5|94504|94594.4|94504|94586|94495.9|30
1649648210000|2022-04-11 03:36:50|94592.2|94505|94587.5|94504.4|94593.8|94505.1|94586.6|94501.2|21
1649648220000|2022-04-11 03:37:00|94587.3|94504.2|94587.3|94500.5|94590.1|94504.2|94584.8|94499.6|18
1649648230000|2022-04-11 03:37:10|94587.9|94499.8|94586.7|94505.3|94588.8|94508.9|94583.6|94499.2|16
1649648240000|2022-04-11 03:37:20|94587.1|94505.7|94588.7|94508|94589.6|94509.2|94585.6|94504.7|30
1649648250000|2022-04-11 03:37:30|94588.9|94508.1|94590.8|94505.2|94593.5|94509.1|94588.9|94505.2|37
1649648260000|2022-04-11 03:37:40|94594.9|94500.3|94583.1|94507.9|94594.9|94508.2|94581.9|94500.3|33
1649648270000|2022-04-11 03:37:50|94583.3|94507.6|94585.8|94500.8|94589|94508.2|94583.3|94500.3|43
1649648280000|2022-04-11 03:38:00|94585.6|94500.6|94584.4|94505.5|94586.1|94508.5|94582.9|94500.2|26
1649648290000|2022-04-11 03:38:10|94584.3|94505.7|94583.9|94504.3|94584.5|94506.8|94582.8|94503.6|14
1649648300000|2022-04-11 03:38:20|94584.1|94504.5|94585.8|94495.4|94587.5|94504.5|94584|94494.8|23
1649648310000|2022-04-11 03:38:30|94581.7|94504|94579.8|94505.8|94583.8|94506.6|94579.7|94500.6|11
1649648320000|2022-04-11 03:38:40|94580.1|94506.3|94588|94506.8|94592.9|94509.5|94580.1|94498.3|37
1649648330000|2022-04-11 03:38:50|94587.5|94507.6|94588.3|94506.9|94588.9|94507.7|94587.1|94505.9|8
1649648340000|2022-04-11 03:39:00|94587.9|94507.4|94585.3|94502.6|94587.9|94507.4|94584|94502.2|30
1649648350000|2022-04-11 03:39:10|94585|94503.1|94587.6|94500.8|94589|94503.3|94585|94499.9|22
1649648360000|2022-04-11 03:39:20|94587.7|94500.9|94582.8|94498.4|94588.2|94503.7|94582.4|94495.3|31
1649648370000|2022-04-11 03:39:30|94582.6|94498.3|94581.2|94499.7|94582.6|94501.1|94579.7|94498|13
1649648380000|2022-04-11 03:39:40|94581.8|94499|94582.9|94503.6|94583.4|94504.5|94581.8|94499|19
1649648390000|2022-04-11 03:39:50|94582.8|94504|94571.6|94491.9|94585.4|94504.1|94570.7|94487|44
1649648400000|2022-04-11 03:40:00|94571.4|94491.6|94564.8|94486|94574.1|94494.8|94564.5|94484.2|31
1649648410000|2022-04-11 03:40:10|94564.4|94485.6|94557.9|94480.3|94565.2|94485.9|94557.7|94477.5|32
1649648420000|2022-04-11 03:40:20|94558.9|94478.6|94560.6|94481.3|94564.2|94482.9|94557.4|94474.7|29
1649648430000|2022-04-11 03:40:30|94561.3|94480.8|94566.9|94482.2|94569.7|94484.3|94560.5|94480|31
1649648440000|2022-04-11 03:40:40|94566.8|94482.9|94561.4|94480.2|94566.8|94498.6|94548.6|94479.1|15
1649648450000|2022-04-11 03:40:50|94560.7|94480.9|94556.5|94480.1|94561.2|94493.9|94543.9|94478.2|39
1649648460000|2022-04-11 03:41:00|94556.3|94480.5|94554.2|94469.1|94563.1|94480.6|94553.9|94468.3|33
1649648470000|2022-04-11 03:41:10|94553.8|94469.2|94539.4|94469.3|94559.7|94477.6|94539.4|94462.3|43
1649648480000|2022-04-11 03:41:20|94540.6|94467.6|94550.3|94463.6|94551.4|94468.8|94540.5|94463.4|29
1649648490000|2022-04-11 03:41:30|94552.1|94464.2|94549.7|94468.3|94552.9|94470.1|94547.4|94462.8|17
1649648500000|2022-04-11 03:41:40|94550.1|94466|94540.5|94468.9|94550.1|94468.9|94540.4|94466|15
1649648510000|2022-04-11 03:41:50|94542|94468.3|94547.7|94460.6|94549.1|94468.3|94541.6|94460.6|13
1649648520000|2022-04-11 03:42:00|94548.7|94460.4|94548.9|94467.1|94549.9|94480.7|94528.7|94460.4|18
1649648530000|2022-04-11 03:42:10|94547.6|94466.3|94543.2|94462.7|94547.6|94467.4|94542.8|94462.4|11
1649648540000|2022-04-11 03:42:20|94546.2|94462.4|94551.8|94467|94555|94473|94540.4|94462.4|26
1649648550000|2022-04-11 03:42:30|94551.5|94466.9|94550|94462.4|94552|94467.2|94547|94462.3|9
1649648560000|2022-04-11 03:42:40|94542.2|94466.5|94544.3|94458.3|94551.4|94466.7|94542.2|94457.4|21
1649648570000|2022-04-11 03:42:50|94544|94458.6|94541.2|94459.6|94546.8|94464.4|94536.8|94458.6|30
1649648580000|2022-04-11 03:43:00|94540|94459.4|94550.4|94459.2|94551.4|94459.4|94539.9|94458.8|16
1649648590000|2022-04-11 03:43:10|94551|94458.8|94547.4|94465|94551|94466.3|94545.6|94458.6|28
1649648600000|2022-04-11 03:43:20|94547.2|94464.7|94545.9|94465.3|94550.5|94467.7|94545.5|94463.7|25
1649648610000|2022-04-11 03:43:30|94546.6|94464.4|94546|94462.8|94547.8|94465.4|94539.6|94461.2|32
1649648620000|2022-04-11 03:43:40|94545.8|94463.1|94542.5|94459|94546.8|94463.2|94541.7|94458.8|27
1649648630000|2022-04-11 03:43:50|94543.1|94459.7|94548.3|94468.8|94551.7|94469|94543.1|94459.7|42
1649648640000|2022-04-11 03:44:00|94548.1|94468.1|94550.8|94471.1|94553.1|94475.1|94547|94468.1|39
1649648650000|2022-04-11 03:44:10|94552.6|94471.4|94554.2|94471.2|94554.2|94471.4|94552|94471.1|13
1649648660000|2022-04-11 03:44:20|94554.3|94471.3|94552.4|94471.7|94554.3|94472.1|94551.4|94471.3|12
1649648670000|2022-04-11 03:44:30|94552.9|94471.6|94550.6|94470.8|94553.5|94487.3|94536.8|94468.1|28
1649648680000|2022-04-11 03:44:40|94559.8|94470|94556.6|94472.5|94559.8|94473.3|94552|94470|19
1649648690000|2022-04-11 03:44:50|94556.7|94475.2|94563.5|94481.9|94565.1|94485.5|94555.5|94470.9|46
1649648700000|2022-04-11 03:45:00|94563.3|94482.4|94560.8|94480.2|94566.1|94485.3|94559.5|94480.2|28
1649648710000|2022-04-11 03:45:10|94561.1|94480.1|94561.5|94478.3|94565.5|94480.1|94561.1|94473.3|15
1649648720000|2022-04-11 03:45:20|94562.9|94478.4|94566.3|94480.6|94566.3|94480.8|94560.6|94472.5|23
1649648730000|2022-04-11 03:45:30|94564.6|94481.1|94562.7|94485|94566.7|94498.6|94547.7|94481|25
1649648740000|2022-04-11 03:45:40|94562.2|94485.2|94564.9|94479|94569.4|94485.5|94558.4|94474.9|37
1649648750000|2022-04-11 03:45:50|94564.8|94478.9|94564.8|94483|94565.3|94485.6|94562.4|94478.9|31
1649648760000|2022-04-11 03:46:00|94564.9|94483.1|94563.1|94484.4|94565.2|94484.7|94561.2|94480.8|15
1649648770000|2022-04-11 03:46:10|94561.9|94484.9|94563.8|94484.1|94563.9|94498.9|94548.8|94482.7|23
1649648780000|2022-04-11 03:46:20|94549.7|94499.7|94564.3|94484.9|94567.9|94499.7|94549.6|94483.8|22
1649648790000|2022-04-11 03:46:30|94563.6|94485|94562.6|94488.2|94567|94499.3|94549.3|94484|12
1649648800000|2022-04-11 03:46:40|94561.1|94488.4|94565.7|94487.8|94568|94501.2|94550.5|94483|17
1649648810000|2022-04-11 03:46:50|94569.6|94483.6|94568.1|94486.4|94569.6|94486.8|94566.9|94483.6|14
1649648820000|2022-04-11 03:47:00|94567.1|94486.8|94565|94481.9|94569.4|94491.3|94562.5|94481.1|20
1649648830000|2022-04-11 03:47:10|94565.9|94480.9|94550.4|94500.4|94566.1|94500.4|94550.4|94480.9|12
1649648840000|2022-04-11 03:47:20|94565.9|94492.3|94563.4|94486.7|94565.9|94500|94550|94485.1|9
1649648850000|2022-04-11 03:47:30|94559.4|94486|94560.9|94490.4|94565|94490.4|94558.9|94482.6|25
1649648860000|2022-04-11 03:47:40|94561.5|94489.7|94567.8|94489.9|94569.9|94492.9|94561.5|94487.4|26
1649648870000|2022-04-11 03:47:50|94568.9|94485.3|94570.9|94489.5|94573.8|94489.7|94568.9|94485.3|34
1649648880000|2022-04-11 03:48:00|94570.7|94489.6|94572.2|94491|94573.1|94493|94570.2|94489.2|22
1649648890000|2022-04-11 03:48:10|94572.3|94491.2|94571.2|94491.5|94573.4|94492.1|94569.5|94490.1|24
1649648900000|2022-04-11 03:48:20|94570.9|94491.8|94570.9|94494.5|94577.8|94496.8|94570.9|94489.4|24
1649648910000|2022-04-11 03:48:30|94571.9|94492.8|94571.4|94494.5|94580.7|94496.7|94571|94492.8|15
1649648920000|2022-04-11 03:48:40|94558.4|94508.4|94571.8|94499.3|94572.2|94508.7|94558.4|94495.5|17
1649648930000|2022-04-11 03:48:50|94571.7|94499.7|94574|94492.1|94577.2|94499.7|94569.7|94491|33
1649648940000|2022-04-11 03:49:00|94570.8|94492.2|94569.1|94495.7|94574|94496.4|94568.4|94491.7|24
1649648950000|2022-04-11 03:49:10|94568.9|94496.1|94573.7|94496.5|94578.4|94499.5|94567|94494.7|29
1649648960000|2022-04-11 03:49:20|94572.9|94497.4|94573.6|94492.5|94583.4|94509.3|94559.3|94490.2|28
1649648970000|2022-04-11 03:49:30|94573.7|94492.4|94569.6|94497|94577.7|94497.1|94569.6|94492.4|23
1649648980000|2022-04-11 03:49:40|94570.4|94496.1|94580.4|94499.4|94581|94499.6|94570.3|94495.1|24
1649648990000|2022-04-11 03:49:50|94580.1|94499.3|94574.4|94501.5|94582.1|94512.7|94561.5|94494.3|31
1649649000000|2022-04-11 03:50:00|94574.9|94501.6|94589|94499.8|94589|94502.5|94572.2|94494.6|43
1649649010000|2022-04-11 03:50:10|94589.1|94501|94595|94502.5|94595|94508.7|94580.9|94499.9|35
1649649020000|2022-04-11 03:50:20|94591.2|94504.8|94590.1|94507.1|94592.6|94507.9|94587.1|94501.7|44
1649649030000|2022-04-11 03:50:30|94590.4|94506.3|94590.1|94507.4|94591.6|94507.5|94589.6|94506.3|24
1649649040000|2022-04-11 03:50:40|94590.7|94507.2|94590.4|94510.8|94594.8|94512|94590|94506.3|26
1649649050000|2022-04-11 03:50:50|94589.1|94513|94592.1|94515|94596.9|94518.1|94589.1|94507.4|22
1649649060000|2022-04-11 03:51:00|94590.4|94518|94594|94513.1|94597.5|94518|94590.4|94510.7|21
1649649070000|2022-04-11 03:51:10|94593.2|94512.3|94595|94514.1|94598.8|94516.5|94592.8|94509.7|24
1649649080000|2022-04-11 03:51:20|94595.1|94513|94593.7|94507.2|94597|94513|94592.2|94506.6|31
1649649090000|2022-04-11 03:51:30|94594.7|94507.1|94591|94510.7|94594.9|94513.3|94590.1|94506.9|17
1649649100000|2022-04-11 03:51:40|94590.2|94510.4|94592.7|94509.9|94593|94511.3|94590.2|94509.8|26
1649649110000|2022-04-11 03:51:50|94592.8|94510.1|94587.9|94506.1|94593.9|94515.2|94585.4|94498.7|43
1649649120000|2022-04-11 03:52:00|94587.1|94506.2|94592.5|94506.5|94595.1|94509.2|94586.6|94505.3|30
1649649130000|2022-04-11 03:52:10|94591|94508.4|94590.6|94506.4|94593.1|94508.6|94588.8|94505.7|20
1649649140000|2022-04-11 03:52:20|94591.1|94507.2|94589.8|94511.3|94591.1|94513.5|94586.2|94507.2|12
1649649150000|2022-04-11 03:52:30|94589|94510.6|94591.1|94511.7|94591.2|94511.7|94587.9|94510.1|9
1649649160000|2022-04-11 03:52:40|94589.2|94512|94589.2|94512|94593.8|94515.1|94585.5|94509.9|27
1649649170000|2022-04-11 03:52:50|94589.8|94512.5|94588.5|94496.8|94592.6|94512.5|94581.4|94495.2|34
1649649180000|2022-04-11 03:53:00|94586.7|94497|94589.5|94505.6|94592.8|94507.2|94584.9|94496.9|48
1649649190000|2022-04-11 03:53:10|94589.2|94506.2|94595.1|94505.3|94595.8|94507.8|94586.8|94504.9|36
1649649200000|2022-04-11 03:53:20|94595.3|94505.1|94586|94506.1|94596.3|94506.8|94586|94503.8|29
1649649210000|2022-04-11 03:53:30|94585.7|94505.8|94572|94497.1|94585.7|94505.8|94572|94489.8|35
1649649220000|2022-04-11 03:53:40|94574.1|94494.1|94583.1|94499|94589.6|94502.4|94570.7|94490.9|35
1649649230000|2022-04-11 03:53:50|94582.3|94499.4|94580.3|94507.1|94586.7|94507.1|94580.3|94499.4|29
1649649240000|2022-04-11 03:54:00|94581|94504.7|94584.6|94504.5|94584.6|94509.1|94579.4|94502.7|20
1649649250000|2022-04-11 03:54:10|94582.7|94504.3|94582.8|94502|94583.3|94504.3|94580.8|94502|24
1649649260000|2022-04-11 03:54:20|94583.2|94500|94581.1|94493.7|94585.2|94507.7|94572.8|94490.5|28
1649649270000|2022-04-11 03:54:30|94578.8|94494|94581.4|94499.4|94584.6|94502.8|94574.9|94493.6|37
1649649280000|2022-04-11 03:54:40|94583.3|94499|94582.4|94502.2|94587.3|94504.9|94575.5|94497.8|41
1649649290000|2022-04-11 03:54:50|94582.3|94503|94580.9|94502.3|94586|94503.5|94577.8|94498.2|48
1649649300000|2022-04-11 03:55:00|94580.3|94502.6|94582.6|94503.5|94583|94505.9|94580.2|94501.4|28
1649649310000|2022-04-11 03:55:10|94584.1|94503|94581.4|94504|94584.4|94507.1|94579.2|94499.2|30
1649649320000|2022-04-11 03:55:20|94585.2|94500.8|94575|94501.9|94585.2|94515.1|94565.1|94500.8|29
1649649330000|2022-04-11 03:55:30|94575.6|94502.8|94577.3|94502.1|94580.3|94515.5|94565.5|94501.3|12
1649649340000|2022-04-11 03:55:40|94575.9|94502.3|94576.4|94502|94577.3|94516|94565.2|94501.1|21
1649649350000|2022-04-11 03:55:50|94576.3|94501.8|94579.6|94497.3|94579.6|94502.1|94575.7|94497.3|15
1649649360000|2022-04-11 03:56:00|94578.6|94497.4|94580.8|94498.3|94582|94498.3|94578.4|94497.4|7
1649649370000|2022-04-11 03:56:10|94581.3|94498.2|94586|94505.6|94593.6|94533.3|94564.7|94497.3|32
1649649380000|2022-04-11 03:56:20|94586.6|94501.9|94567.4|94482|94586.6|94501.9|94558.9|94473.6|40
1649649390000|2022-04-11 03:56:30|94566.6|94481.4|94572.8|94481.2|94572.8|94486.3|94563|94481.2|25
1649649400000|2022-04-11 03:56:40|94573.3|94479.9|94572.5|94488.7|94575.9|94489.6|94571.1|94479.9|33
1649649410000|2022-04-11 03:56:50|94572.6|94488.9|94581|94494.3|94581|94494.7|94571.3|94488.4|35
1649649420000|2022-04-11 03:57:00|94589.1|94484.7|94581.5|94495.3|94589.1|94501.6|94572.1|94484.7|47
1649649430000|2022-04-11 03:57:10|94580.7|94495.2|94576.1|94489.9|94582|94496.2|94571.6|94487.6|52
1649649440000|2022-04-11 03:57:20|94576.8|94490|94578.4|94491.9|94581.8|94493|94575.2|94483.8|42
1649649450000|2022-04-11 03:57:30|94578|94492|94575.9|94492.8|94578.9|94494|94575.9|94490.9|44
1649649460000|2022-04-11 03:57:40|94576.6|94492.7|94575|94497.7|94581.8|94497.7|94575|94491.1|37
1649649470000|2022-04-11 03:57:50|94574.7|94497.3|94579.9|94494.1|94583.7|94497.6|94574.3|94492.6|48
1649649480000|2022-04-11 03:58:00|94580|94494.4|94579.8|94496.8|94585.9|94496.8|94578.2|94489.9|40
1649649490000|2022-04-11 03:58:10|94579.1|94491.5|94573.4|94489.7|94580.4|94491.6|94573.4|94488|31
1649649500000|2022-04-11 03:58:20|94572.8|94489.6|94573.9|94489.9|94576.7|94490.1|94572.4|94486.9|33
1649649510000|2022-04-11 03:58:30|94573.2|94489.8|94572.1|94491.3|94573.7|94496.1|94569.6|94489.8|24
1649649520000|2022-04-11 03:58:40|94571.9|94491.5|94580.3|94491.6|94584.5|94491.7|94571.9|94488.6|26
1649649530000|2022-04-11 03:58:50|94580.4|94491.8|94585.2|94497.3|94592.8|94501.8|94578.8|94491.8|44
1649649540000|2022-04-11 03:59:00|94584.4|94497.6|94592.8|94504.7|94593.2|94505.1|94581.8|94497.6|22
1649649550000|2022-04-11 03:59:10|94594.2|94505.1|94590|94503.9|94594.2|94505.1|94585.5|94499.2|19
1649649560000|2022-04-11 03:59:20|94590.1|94505.1|94578.2|94502.4|94590.1|94505.1|94578.2|94498.2|47
1649649570000|2022-04-11 03:59:30|94578.4|94501.2|94577|94502.7|94579.4|94515.4|94565.3|94501.1|24
1649649580000|2022-04-11 03:59:40|94576.9|94502.6|94586.7|94506.3|94590.7|94510.3|94574.7|94498.8|41
1649649590000|2022-04-11 03:59:50|94586.9|94506.5|94581.6|94495.2|94593.9|94506.5|94579.7|94495.2|48
1649649600000|2022-04-11 04:00:00|94581.9|94495|94592.8|94508.7|94592.8|94511.1|94574.4|94493.6|59
1649649610000|2022-04-11 04:00:10|94588|94507.7|94589.5|94506.7|94600.2|94512.4|94586.7|94504.6|29
1649649620000|2022-04-11 04:00:20|94589.8|94507.5|94559.5|94472.1|94589.8|94509|94555.3|94456.9|49
1649649630000|2022-04-11 04:00:30|94565.7|94462.9|94561.6|94483.9|94569.4|94486.5|94560.4|94462.9|35
1649649640000|2022-04-11 04:00:40|94562.9|94483.4|94560.8|94483.8|94563.6|94485.1|94560.1|94481.8|9
1649649650000|2022-04-11 04:00:50|94563.7|94482.4|94562.2|94483.8|94563.7|94485|94560.3|94482.2|16
1649649660000|2022-04-11 04:01:00|94561.6|94483.1|94561.6|94478.6|94565.4|94486|94554.6|94478.4|27
1649649670000|2022-04-11 04:01:10|94562.1|94478.1|94560.9|94477.6|94565|94479.4|94558.4|94476.9|19
1649649680000|2022-04-11 04:01:20|94560.8|94477.9|94571.8|94484.9|94576.9|94489.6|94560.8|94471.5|38
1649649690000|2022-04-11 04:01:30|94569.5|94486.4|94574.4|94484|94580.7|94490.6|94569.2|94484|32
1649649700000|2022-04-11 04:01:40|94574.6|94484.3|94575.8|94490.3|94578.9|94491.4|94572.5|94484.3|38
1649649710000|2022-04-11 04:01:50|94576.6|94489.8|94576|94483.6|94581.2|94490.6|94568.8|94483.6|44
1649649720000|2022-04-11 04:02:00|94575.9|94483.2|94570.5|94487.9|94575.9|94492.3|94568.8|94483.2|35
1649649730000|2022-04-11 04:02:10|94572|94487.7|94571.3|94485.2|94574.3|94487.7|94570.3|94485|18
1649649740000|2022-04-11 04:02:20|94571.5|94485.4|94569.7|94489.5|94572.7|94490.5|94568.5|94485|16
1649649750000|2022-04-11 04:02:30|94569.2|94487.5|94576.6|94485.8|94576.6|94487.5|94569.2|94481.1|33
1649649760000|2022-04-11 04:02:40|94575|94486|94577.3|94486.2|94581.2|94489.8|94574.7|94485.8|32
1649649770000|2022-04-11 04:02:50|94577.2|94486.6|94573.8|94487.9|94579|94497.5|94569.9|94486.6|31
1649649780000|2022-04-11 04:03:00|94560.1|94510.1|94566.1|94489.9|94574.4|94510.1|94560.1|94487.4|44
1649649790000|2022-04-11 04:03:10|94566|94489.8|94571.7|94487.9|94574.3|94492.4|94564.9|94487.9|23
1649649800000|2022-04-11 04:03:20|94571.4|94489.4|94577.6|94489.4|94578.6|94493.4|94571.4|94487.2|40
1649649810000|2022-04-11 04:03:30|94575.2|94488.4|94575.6|94486.4|94580.3|94489.8|94574.3|94484.9|29
1649649820000|2022-04-11 04:03:40|94575.3|94488.1|94569.7|94493.6|94579.2|94494.8|94567.2|94486.3|29
1649649830000|2022-04-11 04:03:50|94569.9|94492.6|94577.6|94494.2|94578|94497|94567.7|94488.6|31
1649649840000|2022-04-11 04:04:00|94574.8|94494.6|94574.6|94491.9|94576.6|94495.2|94571.4|94490.7|28
1649649850000|2022-04-11 04:04:10|94576.6|94491.6|94583.1|94495.4|94586.4|94501.3|94573.4|94491.6|32
1649649860000|2022-04-11 04:04:20|94583.5|94495.7|94581.4|94491.7|94584.6|94500.6|94581.4|94491.5|16
1649649870000|2022-04-11 04:04:30|94580.2|94491.2|94578.3|94498.5|94580.7|94498.6|94575.7|94491.2|21
1649649880000|2022-04-11 04:04:40|94577.9|94496.4|94581.9|94492.9|94583.1|94496.6|94569.4|94487.2|40
1649649890000|2022-04-11 04:04:50|94585.4|94493.4|94579.2|94487.2|94585.4|94495.8|94573.6|94482.7|35
1649649900000|2022-04-11 04:05:00|94578|94487.1|94578.2|94489.8|94580.1|94490.6|94577.1|94485.2|29
1649649910000|2022-04-11 04:05:10|94577.6|94490.5|94575.6|94497.8|94578.6|94497.8|94575.3|94488|21
1649649920000|2022-04-11 04:05:20|94576.5|94496.9|94581.5|94494|94589|94500|94576.5|94489|37
1649649930000|2022-04-11 04:05:30|94583.7|94490|94580.4|94493.8|94583.9|94496.6|94579.9|94490|30
1649649940000|2022-04-11 04:05:40|94580.5|94493.4|94581.9|94495|94583.5|94497.4|94579.6|94493.4|14
1649649950000|2022-04-11 04:05:50|94575.9|94496.9|94578.3|94493.3|94580|94496.9|94575.9|94492.8|19
1649649960000|2022-04-11 04:06:00|94577.9|94489.7|94571.1|94483.7|94580.7|94494.7|94569.1|94482|40
1649649970000|2022-04-11 04:06:10|94571|94483.6|94579.4|94480.4|94582.1|94484.8|94568.1|94479.5|37
1649649980000|2022-04-11 04:06:20|94579.2|94480.1|94574.5|94484.1|94579.9|94491.6|94571.7|94479.3|23
1649649990000|2022-04-11 04:06:30|94575.9|94484.6|94574.4|94484.5|94580.3|94486.5|94573.8|94479.4|13
1649650000000|2022-04-11 04:06:40|94575.5|94483.6|94559.4|94475.6|94575.5|94487.5|94559.1|94475.3|25
1649650010000|2022-04-11 04:06:50|94561.9|94476.6|94561|94477.7|94566.9|94478.1|94559.6|94475|29
1649650020000|2022-04-11 04:07:00|94560.4|94477.6|94567.7|94485.9|94573|94488.6|94560.4|94472.2|46
1649650030000|2022-04-11 04:07:10|94566.6|94485.4|94566.7|94481.3|94573.2|94486.2|94563.4|94478.2|40
1649650040000|2022-04-11 04:07:20|94567|94481.1|94556.3|94472.3|94567.1|94482|94551.7|94469.4|42
1649650050000|2022-04-11 04:07:30|94556.4|94471.3|94566|94472.7|94566.1|94472.9|94556.4|94470.3|31
1649650060000|2022-04-11 04:07:40|94565.9|94480.7|94562.8|94477.5|94565.9|94481.2|94562|94476.9|22
1649650070000|2022-04-11 04:07:50|94561.7|94480.4|94553.7|94473.2|94561.7|94481.7|94553.7|94473.2|34
1649650080000|2022-04-11 04:08:00|94552.7|94472.2|94553.1|94466.3|94563.9|94475.3|94550.4|94465.8|19
1649650090000|2022-04-11 04:08:10|94553.7|94466.4|94553.5|94473.3|94558.5|94475.2|94551.8|94466.1|26
1649650100000|2022-04-11 04:08:20|94552.6|94475.5|94554|94476.9|94554|94478.6|94551.4|94471.7|24
1649650110000|2022-04-11 04:08:30|94552.5|94476.6|94550.8|94470.3|94563.6|94477|94550.8|94469.6|18
1649650120000|2022-04-11 04:08:40|94550.7|94470.2|94546.4|94469|94555.7|94474.1|94545.4|94465.5|31
1649650130000|2022-04-11 04:08:50|94547|94470.3|94553.2|94470.2|94553.9|94471.9|94546.6|94464.8|32
1649650140000|2022-04-11 04:09:00|94552.6|94474.4|94550.7|94476.2|94559.8|94492|94542|94467.6|36
1649650150000|2022-04-11 04:09:10|94551.1|94478|94562.3|94467.9|94563.1|94478|94550.6|94464.4|27
1649650160000|2022-04-11 04:09:20|94563.5|94478.8|94568.9|94483.9|94573.1|94491.6|94563.5|94478.6|43
1649650170000|2022-04-11 04:09:30|94568.6|94485.4|94565.1|94484.6|94569.1|94493.3|94564.9|94481.5|18
1649650180000|2022-04-11 04:09:40|94565.3|94484.8|94565.1|94480.8|94566.1|94484.9|94559.7|94480.8|22
1649650190000|2022-04-11 04:09:50|94543.4|94493.4|94565.9|94475.8|94565.9|94493.4|94543.4|94473.3|31
1649650200000|2022-04-11 04:10:00|94566.4|94476.9|94559.1|94467.7|94571|94476.9|94558.1|94467.7|27
1649650210000|2022-04-11 04:10:10|94556.8|94468|94532.4|94448.4|94560.5|94474.7|94530.7|94448.4|24
1649650220000|2022-04-11 04:10:20|94529.5|94436.8|94523.4|94424.3|94530.7|94443.1|94517.8|94413.6|51
1649650230000|2022-04-11 04:10:30|94523.5|94424.4|94520.6|94429.3|94527.7|94429.3|94520.6|94420.4|10
1649650240000|2022-04-11 04:10:40|94522.7|94427.5|94531.8|94429.1|94533.8|94433|94520.2|94426.9|26
1649650250000|2022-04-11 04:10:50|94532.1|94431|94531.1|94439.3|94533.8|94444.1|94523.7|94424|31
1649650260000|2022-04-11 04:11:00|94532.4|94440.2|94529.2|94428.5|94532.4|94440.2|94526.5|94428.5|16
1649650270000|2022-04-11 04:11:10|94529.7|94428.1|94530.2|94427.8|94530.2|94428.6|94528.5|94427.8|12
1649650280000|2022-04-11 04:11:20|94525.2|94436|94531.4|94432.8|94534.9|94440.6|94522|94420.4|15
1649650290000|2022-04-11 04:11:30|94530|94432.6|94531.6|94437.6|94536.1|94441.2|94527.3|94431.3|14
1649650300000|2022-04-11 04:11:40|94536.6|94421.3|94530.9|94439.1|94536.6|94440.4|94529.5|94421.3|22
1649650310000|2022-04-11 04:11:50|94531.3|94437|94538.2|94438.1|94538.3|94440.8|94531.3|94430.5|13
1649650320000|2022-04-11 04:12:00|94529.9|94444|94537.6|94434.8|94537.6|94447.6|94528.7|94434.8|9
1649650330000|2022-04-11 04:12:10|94538.2|94435.5|94535.2|94442.1|94538.2|94449|94529.6|94435.5|23
1649650340000|2022-04-11 04:12:20|94535.6|94441.6|94533.7|94441.3|94535.6|94442.5|94532.6|94441.1|15
1649650350000|2022-04-11 04:12:30|94531.5|94448.2|94538|94443|94538|94449.3|94528.9|94442.7|25
1649650360000|2022-04-11 04:12:40|94537.8|94444.1|94529.6|94445.7|94538.1|94446.1|94529.6|94439.2|27
1649650370000|2022-04-11 04:12:50|94530.8|94442.9|94535|94436.1|94536.9|94445.2|94530.4|94436.1|28
1649650380000|2022-04-11 04:13:00|94535.2|94437.3|94527.8|94432.1|94535.2|94437.8|94527.8|94432.1|20
1649650390000|2022-04-11 04:13:10|94525.2|94431.7|94529.6|94435.1|94532.4|94441.9|94522.7|94430.8|19
1649650400000|2022-04-11 04:13:20|94530.3|94435.6|94525.9|94438.4|94530.4|94439.4|94523.9|94434.7|19
1649650410000|2022-04-11 04:13:30|94527.8|94437.2|94527.5|94442.7|94528.1|94442.7|94525.7|94436.1|10
1649650420000|2022-04-11 04:13:40|94527.4|94442|94527.9|94439.7|94528.3|94444.8|94526.4|94439.7|15
1649650430000|2022-04-11 04:13:50|94528.5|94440.5|94527.3|94441.2|94529.9|94443.8|94526.2|94438.9|12
1649650440000|2022-04-11 04:14:00|94528.1|94439.8|94525.7|94437.7|94529.6|94442.8|94525.7|94437|18
1649650450000|2022-04-11 04:14:10|94525.9|94437.9|94529.2|94440.6|94537.9|94442.3|94525.3|94432.6|26
1649650460000|2022-04-11 04:14:20|94526.1|94449.1|94530.2|94444|94532.4|94449.1|94526.1|94439|26
1649650470000|2022-04-11 04:14:30|94530.7|94442.6|94531.6|94442.4|94533.2|94442.6|94530.7|94440.6|11
1649650480000|2022-04-11 04:14:40|94532.7|94442.1|94542|94448.8|94546|94452|94532.1|94442.1|39
1649650490000|2022-04-11 04:14:50|94542.7|94448.3|94535.2|94446.7|94542.8|94451.1|94532.5|94444.9|22
1649650500000|2022-04-11 04:15:00|94534.3|94445.7|94533.2|94445.4|94534.3|94454.3|94530.7|94445.3|20
1649650510000|2022-04-11 04:15:10|94532.8|94444.3|94532.9|94444.1|94533.5|94446.4|94530.8|94444.1|17
1649650520000|2022-04-11 04:15:20|94532.1|94444.5|94532.7|94441.9|94534.3|94452|94528.8|94440.5|28
1649650530000|2022-04-11 04:15:30|94532.3|94441.4|94534.4|94443|94534.4|94444.8|94531.2|94441.4|13
1649650540000|2022-04-11 04:15:40|94532.4|94443.8|94531.6|94447.6|94534.2|94447.6|94531.6|94441.3|8
1649650550000|2022-04-11 04:15:50|94532|94446|94532|94443.4|94539|94446.3|94531.3|94435.8|32
1649650560000|2022-04-11 04:16:00|94533.2|94442.6|94539|94441.5|94544.4|94455.9|94531.5|94439.7|28
1649650570000|2022-04-11 04:16:10|94539.5|94441.9|94544.8|94443.7|94545.5|94449|94538.4|94441.9|26
1649650580000|2022-04-11 04:16:20|94546.9|94443.8|94543.1|94443.5|94548.5|94448.7|94543.1|94443.5|9
1649650590000|2022-04-11 04:16:30|94540.6|94443|94539.8|94444.8|94547.2|94455.7|94539.1|94443|17
1649650600000|2022-04-11 04:16:40|94540.6|94445.1|94544.3|94454.2|94544.3|94459.8|94536|94444.3|12
1649650610000|2022-04-11 04:16:50|94543.1|94450.7|94540|94453.1|94543.1|94455.6|94535.5|94444.9|24
1649650620000|2022-04-11 04:17:00|94537.9|94454.5|94539.4|94453.1|94541.1|94458.5|94537.2|94447.6|17
1649650630000|2022-04-11 04:17:10|94538.2|94447.4|94549.3|94457.2|94553.9|94459|94538.2|94447.4|33
1649650640000|2022-04-11 04:17:20|94549.8|94457.7|94548.4|94453.4|94552.3|94458.2|94546.3|94452.8|23
1649650650000|2022-04-11 04:17:30|94549.3|94454|94551.5|94456.5|94555.2|94460|94547.8|94453.4|16
1649650660000|2022-04-11 04:17:40|94550.3|94455.5|94541.3|94456.6|94552.6|94457.7|94541.1|94448.1|28
1649650670000|2022-04-11 04:17:50|94540.5|94455.9|94539.7|94457.7|94544.5|94457.8|94539.6|94452.5|32
1649650680000|2022-04-11 04:18:00|94539.6|94457.8|94538.4|94454.2|94541|94459.5|94538.1|94449.6|25
1649650690000|2022-04-11 04:18:10|94542.3|94453.3|94538.9|94453.8|94542.3|94459.7|94537.2|94451.4|18
1649650700000|2022-04-11 04:18:20|94539.2|94458.7|94538.8|94456.7|94541.9|94460.4|94535.7|94453.4|24
1649650710000|2022-04-11 04:18:30|94537.5|94457.1|94526.6|94476.6|94539.3|94476.6|94526.6|94453.5|19
1649650720000|2022-04-11 04:18:40|94537.5|94464.2|94536.4|94445.4|94543.3|94464.2|94536.4|94445.4|10
1649650730000|2022-04-11 04:18:50|94536.6|94445.2|94539.3|94448.9|94540.9|94460.8|94535.7|94445.2|18
1649650740000|2022-04-11 04:19:00|94539.8|94449.3|94539.6|94451.5|94539.8|94456.9|94535.6|94449.2|24
1649650750000|2022-04-11 04:19:10|94537.9|94449.7|94540.6|94448.6|94540.9|94450|94537.2|94448.3|8
1649650760000|2022-04-11 04:19:20|94545.6|94443.5|94538.2|94450.9|94545.6|94456.1|94536.6|94443.5|11
1649650770000|2022-04-11 04:19:30|94538|94452.9|94544.2|94443.8|94547.1|94452.9|94537.4|94443.8|6
1649650780000|2022-04-11 04:19:40|94545.3|94443.9|94538.3|94444.2|94545.3|94444.5|94537.6|94443.9|10
1649650790000|2022-04-11 04:19:50|94538.4|94444|94537.2|94443.4|94544.6|94464.3|94534.5|94443.4|22
1649650800000|2022-04-11 04:20:00|94537.4|94443.7|94543.4|94443.4|94543.4|94443.8|94537.2|94443.4|9
1649650810000|2022-04-11 04:20:10|94539.1|94443.2|94533.7|94444.2|94539.1|94453.5|94533.3|94443.2|26
1649650820000|2022-04-11 04:20:20|94533.3|94444.8|94527.9|94443.9|94536.1|94448|94527.8|94438.9|37
1649650830000|2022-04-11 04:20:30|94528|94443.7|94534.4|94436|94534.4|94446.3|94528|94436|18
1649650840000|2022-04-11 04:20:40|94532.5|94437|94531.3|94433.7|94540.4|94438.4|94530.1|94433.7|36
1649650850000|2022-04-11 04:20:50|94533.4|94433.1|94539.1|94438.8|94539.1|94448.9|94528.3|94433.1|27
1649650860000|2022-04-11 04:21:00|94535.2|94439.2|94534.5|94440.8|94535.7|94442.4|94532.3|94435|25
1649650870000|2022-04-11 04:21:10|94535.2|94441.8|94533.5|94436.4|94537.1|94441.8|94533.5|94436.3|8
1649650880000|2022-04-11 04:21:20|94530.4|94437.5|94532.2|94439.3|94532.4|94444.8|94529.7|94434.9|19
1649650890000|2022-04-11 04:21:30|94531.9|94442.4|94529.7|94438.6|94533.1|94442.4|94529.7|94438.5|16
1649650900000|2022-04-11 04:21:40|94530.8|94438.1|94527.8|94442.5|94532.1|94448.9|94527.8|94437.4|32
1649650910000|2022-04-11 04:21:50|94528.2|94443.4|94530|94434.2|94530.3|94443.4|94526.7|94432.7|33
1649650920000|2022-04-11 04:22:00|94529.5|94434.1|94529.1|94441.8|94531.6|94446.5|94527.5|94433.6|10
1649650930000|2022-04-11 04:22:10|94529.2|94441.7|94527.3|94439.4|94529.6|94441.7|94527.1|94437.7|19
1649650940000|2022-04-11 04:22:20|94527.2|94439|94527.9|94439.9|94532|94455.3|94526.9|94433.1|19
1649650950000|2022-04-11 04:22:30|94526.7|94442.2|94534.4|94437.7|94535.7|94442.8|94526.7|94435.4|19
1649650960000|2022-04-11 04:22:40|94536.2|94437.4|94529.9|94443.5|94536.8|94455.4|94528.6|94437|17
1649650970000|2022-04-11 04:22:50|94529.5|94445.8|94535.3|94439|94537|94445.8|94528.8|94439|25
1649650980000|2022-04-11 04:23:00|94535.2|94439.8|94528.6|94436.1|94540.5|94446.3|94527.5|94436.1|36
1649650990000|2022-04-11 04:23:10|94528.9|94437.4|94524.7|94437.7|94528.9|94444.2|94523.9|94434.3|27
1649651000000|2022-04-11 04:23:20|94524.6|94437.8|94524.7|94432.3|94526.7|94439.8|94522.7|94430.3|25
1649651010000|2022-04-11 04:23:30|94525.4|94432.5|94520.9|94435.7|94535|94438.1|94520.3|94420|26
1649651020000|2022-04-11 04:23:40|94522.1|94434.2|94531.9|94440.3|94535.8|94441.5|94520.3|94429.8|30
1649651030000|2022-04-11 04:23:50|94532.8|94440.6|94535.8|94440.1|94537.1|94441.3|94531.6|94439.6|19
1649651040000|2022-04-11 04:24:00|94535.2|94441|94530.8|94450.4|94539.7|94455.6|94530.3|94437.1|10
1649651050000|2022-04-11 04:24:10|94533|94447.5|94540.1|94447.9|94541.8|94450.7|94532.8|94446|18
1649651060000|2022-04-11 04:24:20|94540.2|94447.1|94540.7|94446.7|94542.3|94447.7|94539.1|94446.7|9
1649651070000|2022-04-11 04:24:30|94540.4|94446.9|94538.8|94452|94542.7|94453.8|94538.8|94446.5|16
1649651080000|2022-04-11 04:24:40|94538.6|94451.8|94539.5|94447.1|94541.4|94451.8|94538.6|94442.5|10
1649651090000|2022-04-11 04:24:50|94542.8|94446.8|94540|94456.6|94545.1|94458.1|94539.9|94445.8|18
1649651100000|2022-04-11 04:25:00|94539.9|94456.2|94544.5|94447.5|94547.1|94456.2|94539.3|94445.3|23
1649651110000|2022-04-11 04:25:10|94543.6|94446.7|94544.1|94454.2|94545.1|94458.7|94540.7|94445.9|23
1649651120000|2022-04-11 04:25:20|94544.5|94451.3|94551.7|94450.8|94553.1|94451.9|94543.5|94449|16
1649651130000|2022-04-11 04:25:30|94550.2|94451.3|94547.6|94446.7|94550.6|94452.2|94546.2|94446.5|16
1649651140000|2022-04-11 04:25:40|94547.7|94446.4|94543.2|94455.9|94548.7|94460.6|94539.7|94446.3|18
1649651150000|2022-04-11 04:25:50|94543.6|94455.6|94543.9|94450.4|94545.2|94456.8|94542.3|94450.4|22
1649651160000|2022-04-11 04:26:00|94543.5|94450.7|94541.9|94454.1|94545.8|94461.2|94539.8|94449.9|18
1649651170000|2022-04-11 04:26:10|94541.8|94454.8|94544|94451.8|94544.7|94460.1|94540|94451.5|24
1649651180000|2022-04-11 04:26:20|94543.5|94452|94544.5|94449.9|94545.9|94453.3|94543.1|94449.9|22
1649651190000|2022-04-11 04:26:30|94545.8|94449.4|94546.3|94459.6|94548.7|94460.2|94544.6|94449.4|25
1649651200000|2022-04-11 04:26:40|94546.5|94459.9|94547.8|94461.5|94549.8|94466.2|94544.9|94457.7|16
1649651210000|2022-04-11 04:26:50|94547.6|94460.8|94548.6|94458.3|94549.5|94460.8|94546.9|94458.3|15
1649651220000|2022-04-11 04:27:00|94548.8|94458.5|94548.1|94458.6|94550.9|94464.1|94546.9|94458.4|19
1649651230000|2022-04-11 04:27:10|94548.3|94458.5|94550.9|94459.5|94550.9|94459.9|94547.2|94458.3|9
1649651240000|2022-04-11 04:27:20|94549.5|94460.2|94546.6|94459.4|94553.9|94464.5|94546.6|94457.9|13
1649651250000|2022-04-11 04:27:30|94546.3|94463.6|94551.7|94449.7|94551.7|94463.7|94544.1|94446.8|34
1649651260000|2022-04-11 04:27:40|94549|94461.9|94549.9|94452.4|94553.4|94463.4|94545.5|94451.8|18
1649651270000|2022-04-11 04:27:50|94547.1|94451.1|94550.5|94453|94551.2|94453.8|94547.1|94451.1|18
1649651280000|2022-04-11 04:28:00|94549.2|94464.1|94548.3|94459.3|94550.5|94464.1|94547.6|94459|17
1649651290000|2022-04-11 04:28:10|94547.7|94458.6|94554.7|94454|94554.7|94459.4|94547.5|94454|15
1649651300000|2022-04-11 04:28:20|94549.8|94453.7|94549.3|94454.4|94551.3|94454.4|94549.3|94453.6|7
1649651310000|2022-04-11 04:28:30|94549|94472|94554.7|94461|94554.8|94472|94549|94461|9
1649651320000|2022-04-11 04:28:40|94553.7|94459.3|94552.4|94461|94553.7|94466.6|94545.5|94457|37
1649651330000|2022-04-11 04:28:50|94550.9|94461.2|94548.3|94458.4|94556.3|94462.7|94546.3|94455.6|16
1649651340000|2022-04-11 04:29:00|94548.7|94457|94547.3|94455.3|94549.9|94458.1|94547.1|94455.2|31
1649651350000|2022-04-11 04:29:10|94547.5|94455.5|94550.2|94454.1|94550.6|94456.8|94547.5|94453|16
1649651360000|2022-04-11 04:29:20|94549.5|94453.8|94543.3|94451.5|94549.5|94457.7|94540.2|94449.9|23
1649651370000|2022-04-11 04:29:30|94543.4|94451.7|94554.9|94446.5|94554.9|94452.4|94543.4|94446.5|18
1649651380000|2022-04-11 04:29:40|94555.7|94447.4|94548|94453.7|94555.7|94458.8|94546.2|94447.4|20
1649651390000|2022-04-11 04:29:50|94548.3|94452.3|94542.3|94444|94549.3|94452.9|94542.3|94442.4|39
1649651400000|2022-04-11 04:30:00|94542.4|94444.1|94547.9|94444.3|94551.3|94445.9|94542.4|94441.3|42
1649651410000|2022-04-11 04:30:10|94548.2|94444.6|94546.6|94442.8|94551.2|94446|94546.6|94442.5|28
1649651420000|2022-04-11 04:30:20|94546.2|94443.2|94545.7|94449.5|94547.8|94455.3|94542.6|94443|23
1649651430000|2022-04-11 04:30:30|94544.9|94449.3|94547.8|94449.8|94551.6|94452.6|94544.9|94449|16
1649651440000|2022-04-11 04:30:40|94548|94450.1|94546|94455.4|94548.7|94459.2|94542.3|94449.5|22
1649651450000|2022-04-11 04:30:50|94545.8|94455.1|94552.3|94457.3|94553.4|94458.1|94545.8|94450.1|32
1649651460000|2022-04-11 04:31:00|94551.4|94457.5|94553.3|94461.7|94554.3|94462.5|94551.4|94457.5|27
1649651470000|2022-04-11 04:31:10|94553.4|94460|94552.3|94460.1|94554.4|94460.5|94550.2|94459.3|20
1649651480000|2022-04-11 04:31:20|94551.4|94461.2|94545.9|94459.5|94562.9|94475.9|94545|94452.7|30
1649651490000|2022-04-11 04:31:30|94546.5|94460.9|94548.1|94452.8|94550|94460.9|94546.5|94450.8|24
1649651500000|2022-04-11 04:31:40|94547.9|94452.7|94545.6|94454.8|94548.6|94455|94545.6|94452.7|14
1649651510000|2022-04-11 04:31:50|94547.7|94454.3|94548|94456.9|94548.9|94461.5|94545.1|94454|22
1649651520000|2022-04-11 04:32:00|94547.8|94456.5|94544.8|94449.3|94547.8|94458.6|94543.1|94449.3|20
1649651530000|2022-04-11 04:32:10|94545.8|94449.8|94547|94449.6|94547|94450.2|94543.7|94447.8|21
1649651540000|2022-04-11 04:32:20|94545|94449.1|94545.2|94448.4|94546.5|94450.5|94543.6|94446|27
1649651550000|2022-04-11 04:32:30|94545|94448.3|94540.8|94450.7|94547.2|94451.3|94540.8|94448.3|21
1649651560000|2022-04-11 04:32:40|94543.1|94451|94540.9|94453.5|94544|94460.2|94540.1|94449.6|19
1649651570000|2022-04-11 04:32:50|94540.1|94453.6|94538.5|94443.3|94542.6|94453.6|94535.7|94431.9|36
1649651580000|2022-04-11 04:33:00|94536|94442|94543.7|94436.7|94547.7|94442.7|94534.6|94434.1|22
1649651590000|2022-04-11 04:33:10|94542.4|94437.1|94540.3|94438.1|94544|94443.7|94537.3|94437.1|15
1649651600000|2022-04-11 04:33:20|94539.4|94438.7|94534.1|94449.2|94539.4|94449.2|94534|94438.3|18
1649651610000|2022-04-11 04:33:30|94534.9|94447.2|94540.7|94444|94546.5|94448.7|94534.9|94435.8|14
1649651620000|2022-04-11 04:33:40|94541.4|94443.3|94539.9|94440.5|94541.4|94444.5|94537.2|94438.5|21
1649651630000|2022-04-11 04:33:50|94539.3|94440.3|94532.7|94449.5|94539.4|94449.5|94532.7|94440.3|13
1649651640000|2022-04-11 04:34:00|94533|94447.2|94539.6|94446.6|94551.1|94449.5|94533|94433.5|30
1649651650000|2022-04-11 04:34:10|94537.7|94445.9|94538|94446.7|94543.5|94446.7|94537.4|94438.9|20
1649651660000|2022-04-11 04:34:20|94537.4|94455.1|94536.2|94453.8|94539.2|94455.9|94535.7|94451.2|23
1649651670000|2022-04-11 04:34:30|94536|94453.7|94543|94447.6|94548.7|94453.7|94536|94441.6|23
1649651680000|2022-04-11 04:34:40|94542.5|94448.6|94537.4|94444.2|94542.5|94448.6|94537.3|94441.7|18
1649651690000|2022-04-11 04:34:50|94539.2|94444.7|94541|94452.5|94541|94457.8|94534.3|94443.2|31
1649651700000|2022-04-11 04:35:00|94540.8|94452.6|94540.9|94451.3|94548.8|94458.4|94539.6|94446.6|26
1649651710000|2022-04-11 04:35:10|94541.2|94453|94539.2|94458.4|94542.3|94458.4|94538.3|94448.8|21
1649651720000|2022-04-11 04:35:20|94540.2|94457.4|94543|94452.1|94543.3|94459.1|94538.8|94452.1|28
1649651730000|2022-04-11 04:35:30|94542.1|94453.5|94541.5|94452.5|94544.7|94454.4|94541.1|94451.3|20
1649651740000|2022-04-11 04:35:40|94541.8|94452.7|94542.9|94445.4|94543.6|94452.7|94541.3|94445.4|16
1649651750000|2022-04-11 04:35:50|94542.6|94445.2|94545.8|94459.7|94545.8|94460.4|94539.9|94445.2|16
1649651760000|2022-04-11 04:36:00|94540.9|94454.5|94540.2|94444.9|94546.6|94456.7|94538.2|94442.7|35
1649651770000|2022-04-11 04:36:10|94538.6|94445.8|94538.3|94447.5|94539.2|94448.8|94535.9|94445|25
1649651780000|2022-04-11 04:36:20|94538.5|94447.7|94541.8|94450.9|94544.7|94456.8|94534.5|94444.3|27
1649651790000|2022-04-11 04:36:30|94542.3|94450.7|94538.9|94455.6|94544|94457.9|94537.4|94445.2|16
1649651800000|2022-04-11 04:36:40|94538.6|94455.9|94546.2|94451.6|94546.2|94455.9|94538.6|94450.1|18
1649651810000|2022-04-11 04:36:50|94544.8|94451.9|94538.1|94455.3|94545.8|94459.7|94538.1|94448.4|16
1649651820000|2022-04-11 04:37:00|94538.3|94452.7|94538.7|94453.5|94539.9|94457.5|94537.3|94452.7|18
1649651830000|2022-04-11 04:37:10|94540|94453.6|94538.8|94457|94540.2|94460.1|94537.2|94449.4|26
1649651840000|2022-04-11 04:37:20|94539.1|94457.2|94541|94455.5|94541|94459.9|94537.8|94454.4|23
1649651850000|2022-04-11 04:37:30|94540|94453|94541.2|94453|94541.6|94453.4|94538.4|94452.2|15
1649651860000|2022-04-11 04:37:40|94539.8|94453.3|94540.1|94458.3|94543.2|94465.9|94536.8|94449.9|17
1649651870000|2022-04-11 04:37:50|94539.9|94461.5|94543|94448.3|94546.1|94461.5|94537.3|94445.2|16
1649651880000|2022-04-11 04:38:00|94541.5|94447.8|94540.8|94450.3|94544.8|94450.3|94540.8|94447.5|13
1649651890000|2022-04-11 04:38:10|94540.2|94449.6|94538.5|94458|94542.7|94460.7|94538|94448.5|20
1649651900000|2022-04-11 04:38:20|94538.6|94458.1|94547.3|94450.9|94547.3|94458.1|94538.6|94447.5|13
1649651910000|2022-04-11 04:38:30|94549|94451.7|94542.7|94447.5|94549|94452.7|94540.9|94445|15
1649651920000|2022-04-11 04:38:40|94543|94447.3|94539|94454.2|94543.8|94465.7|94537.2|94447.3|12
1649651930000|2022-04-11 04:38:50|94539.6|94453.9|94536.8|94450.7|94543|94453.9|94536.6|94448.5|29
1649651940000|2022-04-11 04:39:00|94536.7|94450.2|94538.7|94458.7|94540.9|94458.9|94536.3|94449.9|15
1649651950000|2022-04-11 04:39:10|94541.4|94458.4|94547.7|94447.2|94547.7|94458.4|94540.1|94447.2|15
1649651960000|2022-04-11 04:39:20|94547.1|94446.4|94541.5|94459.9|94547.1|94461.2|94537.7|94446.4|19
1649651970000|2022-04-11 04:39:30|94541.1|94460.2|94540.7|94453.9|94542.9|94460.2|94540.2|94453.5|8
1649651980000|2022-04-11 04:39:40|94540.5|94454|94541.4|94447.7|94543.1|94455.8|94538.4|94447.7|14
1649651990000|2022-04-11 04:39:50|94544.7|94449.1|94540.5|94455.7|94544.7|94462|94538.1|94447|16
1649652000000|2022-04-11 04:40:00|94543.6|94451.5|94539.1|94449|94543.7|94458.6|94539.1|94448.6|30
1649652010000|2022-04-11 04:40:10|94540|94449.7|94539.7|94448.3|94541.8|94449.7|94538.7|94447.5|10
1649652020000|2022-04-11 04:40:20|94541.8|94448.9|94533.4|94454.3|94541.8|94454.5|94533.4|94444|13
1649652030000|2022-04-11 04:40:30|94533.7|94454.6|94541.1|94437.1|94543|94454.6|94533.7|94437.1|14
1649652040000|2022-04-11 04:40:40|94539.9|94438.3|94536.7|94441.3|94541.2|94443|94536.4|94438.3|18
1649652050000|2022-04-11 04:40:50|94537.8|94442.2|94542.9|94453.4|94543.1|94453.5|94535|94441.1|11
1649652060000|2022-04-11 04:41:00|94543|94453.3|94536.1|94444.6|94543.1|94453.4|94536.1|94444.6|13
1649652070000|2022-04-11 04:41:10|94536.9|94445.4|94540.6|94456|94540.6|94456|94535.5|94444|8
1649652080000|2022-04-11 04:41:20|94541.9|94457.5|94537.8|94448.9|94542.8|94460.7|94536.9|94441.1|16
1649652090000|2022-04-11 04:41:30|94537.4|94448.6|94536.9|94448.9|94539.7|94459.6|94535.7|94445.3|24
1649652100000|2022-04-11 04:41:40|94538.1|94444.2|94525.8|94448.7|94541.7|94448.7|94522.9|94436.3|39
1649652110000|2022-04-11 04:41:50|94526.1|94447|94523.5|94437.5|94526.1|94447|94520|94437.5|24
1649652120000|2022-04-11 04:42:00|94522.9|94438.6|94526.1|94443|94526.2|94443.3|94522.3|94437.3|27
1649652130000|2022-04-11 04:42:10|94525|94443.2|94518|94443.3|94525|94446.8|94518|94436.8|27
1649652140000|2022-04-11 04:42:20|94517.3|94443.4|94520.6|94436.8|94520.6|94443.4|94517.1|94436.8|19
1649652150000|2022-04-11 04:42:30|94519.8|94436.6|94522|94429.1|94524|94437.8|94519.8|94427.3|33
1649652160000|2022-04-11 04:42:40|94521.3|94428.9|94516.7|94434.3|94522.1|94440.9|94514.8|94428.9|34
1649652170000|2022-04-11 04:42:50|94519|94433.1|94521.8|94432.8|94524.3|94439.4|94518.6|94431.4|37
1649652180000|2022-04-11 04:43:00|94520.8|94433.3|94519.9|94432.1|94522.4|94435.2|94518.7|94429.2|44
1649652190000|2022-04-11 04:43:10|94519.7|94432.6|94515.7|94431.8|94520.9|94433.8|94513.9|94430.1|28
1649652200000|2022-04-11 04:43:20|94515.1|94431.7|94517.3|94434.2|94517.3|94436.9|94513.8|94429.2|34
1649652210000|2022-04-11 04:43:30|94517|94434.3|94516.9|94438.4|94523.3|94440.4|94516|94434.3|20
1649652220000|2022-04-11 04:43:40|94515.7|94438.5|94514.6|94429.6|94517.7|94438.5|94513|94429.4|31
1649652230000|2022-04-11 04:43:50|94514.8|94429.7|94514.1|94427.9|94514.8|94434.5|94511.4|94427.9|32
1649652240000|2022-04-11 04:44:00|94515.3|94428.2|94513.6|94423.7|94516.4|94429.2|94512.7|94423.5|21
1649652250000|2022-04-11 04:44:10|94515.4|94424.3|94506.7|94419.8|94515.4|94428.5|94506.7|94418.2|31
1649652260000|2022-04-11 04:44:20|94506.5|94419.1|94507|94422.8|94511.5|94425.4|94506.3|94418.5|26
1649652270000|2022-04-11 04:44:30|94506.5|94422.3|94518.6|94430.5|94518.6|94432.7|94506.5|94421.7|34
1649652280000|2022-04-11 04:44:40|94518.5|94429.5|94517|94427|94520.7|94435.7|94513.5|94425.1|32
1649652290000|2022-04-11 04:44:50|94516.9|94428.1|94519.6|94427.9|94521.3|94428.8|94516.7|94425.2|22
1649652300000|2022-04-11 04:45:00|94518.5|94427.4|94519|94431.8|94520|94436.5|94515.8|94427.4|28
1649652310000|2022-04-11 04:45:10|94518.7|94432.2|94527.3|94438.9|94527.4|94439.3|94515.8|94429.1|30
1649652320000|2022-04-11 04:45:20|94526.5|94436.9|94530.8|94429.2|94530.9|94437.8|94519.5|94427.4|26
1649652330000|2022-04-11 04:45:30|94528.9|94428.5|94522.2|94437.1|94528.9|94441.6|94516|94428.1|23
1649652340000|2022-04-11 04:45:40|94520.6|94437.6|94517.4|94435.1|94521.3|94438.6|94517.4|94434.9|16
1649652350000|2022-04-11 04:45:50|94520.4|94436.4|94518.7|94438.7|94520.4|94442.4|94517.4|94435.2|17
1649652360000|2022-04-11 04:46:00|94518.6|94437.3|94521.8|94427.5|94523.1|94437.5|94517.6|94427.2|21
1649652370000|2022-04-11 04:46:10|94521.6|94427.3|94516.1|94432.4|94521.6|94436.7|94512.1|94424.4|25
1649652380000|2022-04-11 04:46:20|94516.5|94429.8|94518.7|94429.3|94518.7|94432.3|94513.4|94427.9|22
1649652390000|2022-04-11 04:46:30|94518|94430.3|94521.3|94431.4|94521.4|94436.1|94514.6|94426.4|23
1649652400000|2022-04-11 04:46:40|94520.6|94431.6|94509.7|94415.4|94520.6|94431.6|94503.7|94414|40
1649652410000|2022-04-11 04:46:50|94514|94417.9|94506.5|94415.4|94514.4|94417.9|94505.3|94414|22
1649652420000|2022-04-11 04:47:00|94505.8|94415.2|94508.1|94412.5|94509.9|94416.5|94505.1|94411.7|17
1649652430000|2022-04-11 04:47:10|94509.4|94413.3|94512.7|94419.5|94512.7|94423.7|94504.5|94413.3|20
1649652440000|2022-04-11 04:47:20|94510.8|94418.5|94514.4|94425.1|94515.9|94427.3|94504.3|94415.4|27
1649652450000|2022-04-11 04:47:30|94514.5|94425.2|94520.9|94422.7|94523.6|94425.8|94513.1|94418.1|20
1649652460000|2022-04-11 04:47:40|94518.1|94423.3|94514.1|94417.5|94518.1|94423.4|94506|94417.5|24
1649652470000|2022-04-11 04:47:50|94512.1|94418|94513.3|94413.4|94513.3|94420.7|94510.4|94413.4|15
1649652480000|2022-04-11 04:48:00|94511.2|94413.9|94506.4|94424.4|94511.2|94425.6|94506.4|94413.9|18
1649652490000|2022-04-11 04:48:10|94506.9|94423.1|94506.5|94430.4|94509.3|94432.9|94505.5|94422.2|13
1649652500000|2022-04-11 04:48:20|94505.8|94428.8|94505.8|94424|94507.5|94444.2|94494.2|94424|22
1649652510000|2022-04-11 04:48:30|94510.3|94418.9|94515.2|94420.8|94519.5|94421.2|94508.1|94417.2|28
1649652520000|2022-04-11 04:48:40|94514.3|94421.5|94507.5|94427.6|94516.3|94433.8|94504.7|94420.1|16
1649652530000|2022-04-11 04:48:50|94506.8|94430.5|94509.4|94425.5|94509.4|94430.5|94506.6|94424.7|16
1649652540000|2022-04-11 04:49:00|94508.6|94425.7|94513.9|94420.4|94514.9|94425.7|94507.7|94417.6|20
1649652550000|2022-04-11 04:49:10|94512.9|94420|94510.1|94430.1|94512.9|94430.1|94506.4|94418.8|21
1649652560000|2022-04-11 04:49:20|94509.7|94431.7|94519.2|94424.2|94523.8|94431.7|94507.2|94424.1|26
1649652570000|2022-04-11 04:49:30|94519|94425|94511.9|94426.5|94521.2|94428.4|94511|94424.8|19
1649652580000|2022-04-11 04:49:40|94512.9|94426.1|94512.7|94426.5|94516.1|94428.3|94511.3|94423.2|22
1649652590000|2022-04-11 04:49:50|94513.1|94425.4|94510.9|94421.4|94513.1|94426.2|94509.7|94420.6|11
1649652600000|2022-04-11 04:50:00|94510.2|94420.7|94505.3|94419.4|94513.9|94447.3|94497.3|94416.7|32
1649652610000|2022-04-11 04:50:10|94503.7|94416.6|94509|94418.3|94512|94421.1|94503.7|94416.6|24
1649652620000|2022-04-11 04:50:20|94509.4|94417.9|94513.4|94414.7|94518.4|94419|94505.6|94414.1|36
1649652630000|2022-04-11 04:50:30|94513.1|94416.7|94501.5|94424.2|94515.4|94426.5|94501.3|94415.4|13
1649652640000|2022-04-11 04:50:40|94502.1|94424|94503.9|94423.6|94505|94424.6|94501|94422.1|19
1649652650000|2022-04-11 04:50:50|94505|94422.4|94513.5|94421.5|94513.5|94422.4|94505|94420.2|7
1649652660000|2022-04-11 04:51:00|94523.5|94415.7|94507.8|94416.2|94523.5|94417.5|94507.8|94415.2|18
1649652670000|2022-04-11 04:51:10|94508.2|94416.4|94511.5|94423.2|94513|94426.9|94500|94416.4|24
1649652680000|2022-04-11 04:51:20|94511.9|94423|94510.9|94421.1|94511.9|94423.4|94508.5|94420.9|28
1649652690000|2022-04-11 04:51:30|94507.9|94419.1|94506.8|94417.5|94509.5|94419.1|94505.4|94415.5|26
1649652700000|2022-04-11 04:51:40|94505.8|94416.5|94503.3|94424|94508.5|94427.5|94500.7|94416.5|21
1649652710000|2022-04-11 04:51:50|94509.4|94423.7|94506|94422.2|94509.4|94423.9|94503.8|94421|18
1649652720000|2022-04-11 04:52:00|94505.1|94423.9|94490.6|94440.6|94508.6|94441.2|94490.6|94420.4|18
1649652730000|2022-04-11 04:52:10|94490.5|94440.5|94508.6|94415.6|94512.1|94441.7|94490.5|94415.6|26
1649652740000|2022-04-11 04:52:20|94508.4|94415.3|94506.1|94417.4|94510.2|94418.4|94503.5|94415|23
1649652750000|2022-04-11 04:52:30|94508.9|94418.4|94502.7|94427|94508.9|94427|94502.7|94416.6|11
1649652760000|2022-04-11 04:52:40|94503.8|94427.3|94505.5|94423.3|94510.4|94432.6|94502.9|94422.2|16
1649652770000|2022-04-11 04:52:50|94511.3|94424.4|94512.2|94424.4|94520.2|94428.2|94504.9|94418.7|13
1649652780000|2022-04-11 04:53:00|94508.8|94421.8|94520.8|94427.4|94522.5|94427.7|94508.3|94421.8|25
1649652790000|2022-04-11 04:53:10|94519.8|94427.7|94520.5|94425.3|94520.5|94429.2|94513.2|94424.5|20
1649652800000|2022-04-11 04:53:20|94520.7|94426|94510.7|94432.9|94522.8|94433|94509.6|94426|17
1649652810000|2022-04-11 04:53:30|94510.8|94431.1|94510.6|94432.2|94512.9|94433.1|94510.5|94428.3|10
1649652820000|2022-04-11 04:53:40|94512.6|94433.1|94515.2|94429.1|94519.4|94433.1|94510.3|94428.2|15
1649652830000|2022-04-11 04:53:50|94514.5|94429.5|94506.2|94433.1|94516.6|94449.3|94499.3|94428.5|22
1649652840000|2022-04-11 04:54:00|94506.1|94434|94519|94424.7|94523|94435.2|94505.3|94416.8|20
1649652850000|2022-04-11 04:54:10|94515.7|94424.4|94506.4|94419.9|94515.7|94424.4|94506.4|94418.7|13
1649652860000|2022-04-11 04:54:20|94509.9|94417.4|94516.9|94426.6|94517.2|94429.6|94509.4|94417.4|29
1649652870000|2022-04-11 04:54:30|94517.3|94426.4|94509.8|94423.1|94517.3|94426.4|94508.9|94419|21
1649652880000|2022-04-11 04:54:40|94511.9|94423.2|94514.1|94422.6|94521.1|94432.1|94508.8|94422.3|35
1649652890000|2022-04-11 04:54:50|94513.6|94423.4|94522.7|94423.3|94524.3|94425.7|94511.4|94422.5|25
1649652900000|2022-04-11 04:55:00|94514.8|94433.2|94514.1|94430.3|94515.6|94433.2|94512.9|94429.4|29
1649652910000|2022-04-11 04:55:10|94514.4|94430.2|94512.9|94429.1|94515.4|94430.6|94511.6|94428.9|24
1649652920000|2022-04-11 04:55:20|94513.2|94428.9|94526.6|94440.6|94536.9|94440.6|94509.7|94428.2|27
1649652930000|2022-04-11 04:55:30|94529.1|94440.9|94536|94443.9|94544.1|94455.1|94523.3|94437.4|33
1649652940000|2022-04-11 04:55:40|94535.5|94447.4|94536.7|94458.9|94538.6|94458.9|94535.5|94445.2|24
1649652950000|2022-04-11 04:55:50|94536.9|94459.1|94533|94451.8|94538.8|94459.2|94533|94451|19
1649652960000|2022-04-11 04:56:00|94533.3|94451.1|94530.7|94451.2|94541.1|94455.7|94529.5|94448.1|38
1649652970000|2022-04-11 04:56:10|94529.9|94451.3|94530|94453.5|94531.4|94453.5|94528.8|94451.3|22
1649652980000|2022-04-11 04:56:20|94529.4|94453.9|94538.2|94451.3|94541.4|94454.7|94529.4|94450.9|20
1649652990000|2022-04-11 04:56:30|94536.2|94451.7|94541.2|94451.4|94542.4|94453.5|94534.6|94446.1|30
1649653000000|2022-04-11 04:56:40|94540.6|94451|94537.5|94452.2|94541.7|94458.3|94536.5|94451|33
1649653010000|2022-04-11 04:56:50|94538.2|94451.7|94526.4|94455.9|94541.9|94456|94526.3|94451.7|22
1649653020000|2022-04-11 04:57:00|94527.5|94454.5|94526.7|94450|94529.9|94465.1|94515.1|94443.3|26
1649653030000|2022-04-11 04:57:10|94527.1|94450.9|94526.7|94440.4|94534.4|94451.3|94520.7|94434.4|22
1649653040000|2022-04-11 04:57:20|94523.3|94444.2|94526.2|94449|94532.6|94452.6|94523.3|94443.1|25
1649653050000|2022-04-11 04:57:30|94529.6|94448.8|94537.5|94465.2|94542.1|94476.7|94524.3|94445.7|37
1649653060000|2022-04-11 04:57:40|94539.3|94466|94523.7|94473.7|94541.1|94475|94523.7|94463.1|36
1649653070000|2022-04-11 04:57:50|94542.9|94464.2|94530.1|94480.1|94544.2|94480.1|94530|94462.6|37
1649653080000|2022-04-11 04:58:00|94530.2|94480.2|94518.5|94468.5|94541.7|94480.6|94518.3|94468.3|37
1649653090000|2022-04-11 04:58:10|94518|94468|94519.7|94469.7|94528.7|94471.7|94512.5|94455.6|49
1649653100000|2022-04-11 04:58:20|94520.1|94470.1|94520.1|94470.1|94520.5|94470.5|94515.1|94465.1|41
1649653110000|2022-04-11 04:58:30|94519.5|94469.5|94531.9|94481.9|94542.4|94482.1|94519.5|94461.9|43
1649653120000|2022-04-11 04:58:40|94530.8|94480.8|94529.1|94479.1|94540|94483.2|94528.9|94468.7|32
1649653130000|2022-04-11 04:58:50|94529.8|94479.8|94529.9|94479.9|94541.2|94480.3|94528.7|94471|28
1649653140000|2022-04-11 04:59:00|94529.8|94479.8|94546.9|94471.6|94549.1|94483.5|94524.8|94466.4|46
1649653150000|2022-04-11 04:59:10|94547.9|94471.3|94545.5|94473.2|94550.3|94483.1|94533.1|94470.5|41
1649653160000|2022-04-11 04:59:20|94546.3|94473.4|94542.2|94469.8|94547.4|94484.2|94532.2|94469.7|28
1649653170000|2022-04-11 04:59:30|94542.5|94469.6|94534|94484|94544.8|94485.4|94531.2|94469.6|36
1649653180000|2022-04-11 04:59:40|94533.3|94483.3|94558.8|94481|94562.5|94488.7|94532.8|94474.3|37
1649653190000|2022-04-11 04:59:50|94539.7|94489.7|94550|94477.5|94558.6|94492.3|94539.7|94476.7|36
1649653200000|2022-04-11 05:00:00|94552.3|94477.3|94533.7|94483.7|94552.3|94489.9|94533.7|94473.2|29
1649653210000|2022-04-11 05:00:10|94534|94484|94530.4|94480.4|94544|94484.1|94527.1|94472.1|21
1649653220000|2022-04-11 05:00:20|94530.2|94480.2|94529.3|94479.3|94530.6|94480.6|94528.6|94478.6|35
1649653230000|2022-04-11 05:00:30|94527.8|94477.8|94525.1|94475.1|94538|94477.8|94524.1|94464.1|40
1649653240000|2022-04-11 05:00:40|94525.5|94475.5|94536.1|94464.5|94537.7|94476.5|94524.8|94464|38
1649653250000|2022-04-11 05:00:50|94535.6|94464.4|94539.9|94467.3|94541.5|94477.8|94527.5|94464|33
1649653260000|2022-04-11 05:01:00|94539.4|94467.4|94529.1|94479.1|94539.9|94480|94525.3|94467.2|39
1649653270000|2022-04-11 05:01:10|94543.7|94493.7|94578.3|94502.3|94579|94516.9|94543.7|94493.7|46
1649653280000|2022-04-11 05:01:20|94564.2|94500.4|94576.7|94503.1|94577.6|94514.5|94563.7|94500.4|25
1649653290000|2022-04-11 05:01:30|94577.3|94501.8|94585.5|94497.7|94585.5|94514.5|94564.5|94497.7|19
1649653300000|2022-04-11 05:01:40|94583.4|94498.9|94570.6|94520.6|94583.6|94520.6|94566.9|94498.9|27
1649653310000|2022-04-11 05:01:50|94567.1|94517.1|94565.4|94515.4|94578|94520|94563.4|94507.1|14
1649653320000|2022-04-11 05:02:00|94564.9|94514.9|94567.6|94517.6|94569|94519|94562.7|94512.7|19
1649653330000|2022-04-11 05:02:10|94581.3|94501.3|94566.1|94516.1|94581.3|94516.8|94566.1|94498.8|26
1649653340000|2022-04-11 05:02:20|94565.5|94515.5|94577.5|94505.6|94578.2|94517.2|94565.4|94505.3|28
1649653350000|2022-04-11 05:02:30|94577.2|94506.8|94598.6|94527.1|94605.1|94538.9|94566.8|94506.6|42
1649653360000|2022-04-11 05:02:40|94589.9|94539.9|94595.6|94522.4|94609.5|94543.6|94588.6|94517.9|44
1649653370000|2022-04-11 05:02:50|94598|94519.4|94592.8|94516.2|94601.3|94524.1|94590.1|94514.8|46
1649653380000|2022-04-11 05:03:00|94593.2|94515.9|94589.4|94512.3|94593.2|94517.2|94587|94510.9|39
1649653390000|2022-04-11 05:03:10|94588|94513.1|94587.9|94513.5|94592.3|94513.7|94587.9|94508.1|30
1649653400000|2022-04-11 05:03:20|94584.6|94512.3|94589.3|94516|94591.2|94524.1|94573.9|94511|39
1649653410000|2022-04-11 05:03:30|94589.5|94515.6|94593.6|94519.8|94593.6|94530.1|94580.1|94514.5|27
1649653420000|2022-04-11 05:03:40|94584.2|94534.2|94589|94539|94603.5|94539.4|94583|94523|36
1649653430000|2022-04-11 05:03:50|94588.8|94538.8|94606.8|94526.4|94607.5|94540.8|94588.8|94526.4|32
1649653440000|2022-04-11 05:04:00|94605.7|94528.2|94604.3|94532.6|94606|94543.2|94592.9|94526.9|36
1649653450000|2022-04-11 05:04:10|94605.3|94530.9|94604.2|94531.5|94605.3|94544.4|94592.3|94529.9|31
1649653460000|2022-04-11 05:04:20|94603.1|94532.8|94596|94546|94605|94546|94595|94531.1|26
1649653470000|2022-04-11 05:04:30|94595.9|94545.9|94603.8|94531.8|94603.8|94546|94593.5|94531.7|30
1649653480000|2022-04-11 05:04:40|94605|94531.6|94598.5|94523.9|94605|94543.6|94587.6|94523.5|27
1649653490000|2022-04-11 05:04:50|94598.3|94524.1|94597.6|94523.3|94599.2|94525.7|94593.3|94519.9|39
1649653500000|2022-04-11 05:05:00|94598.4|94523.4|94584.8|94534.8|94598.6|94534.8|94584.8|94521.4|31
1649653510000|2022-04-11 05:05:10|94597.6|94524.5|94597.5|94523.9|94598.7|94524.5|94595.1|94523.4|15
1649653520000|2022-04-11 05:05:20|94597.6|94523.7|94585.3|94535.3|94597.6|94536.9|94585.3|94523.7|27
1649653530000|2022-04-11 05:05:30|94585.2|94535.2|94594.9|94521.4|94598.4|94535.2|94582.6|94521.1|16
1649653540000|2022-04-11 05:05:40|94594.7|94521.2|94595.1|94522.5|94596.5|94534.8|94582.3|94521.2|31
1649653550000|2022-04-11 05:05:50|94595.5|94522.6|94593.9|94522.8|94596.5|94534|94583|94522.3|18
1649653560000|2022-04-11 05:06:00|94594|94522.9|94580.5|94530.5|94594.3|94533.4|94577.4|94521.3|27
1649653570000|2022-04-11 05:06:10|94580.6|94530.6|94591.8|94517.8|94593|94530.9|94578.4|94517.4|31
1649653580000|2022-04-11 05:06:20|94594|94517.4|94599.4|94520.5|94600|94524.7|94592.5|94516.8|35
1649653590000|2022-04-11 05:06:30|94599.7|94520.8|94599.7|94525.4|94602.4|94525.4|94593.5|94520.3|21
1649653600000|2022-04-11 05:06:40|94600.7|94524.7|94604.1|94530.6|94606.7|94532.6|94598.7|94524.7|33
1649653610000|2022-04-11 05:06:50|94604|94530.5|94607.6|94533.5|94607.6|94541.5|94591.3|94528.5|46
1649653620000|2022-04-11 05:07:00|94608.4|94531.7|94606.1|94532|94610.2|94534.1|94605.2|94530.4|37
1649653630000|2022-04-11 05:07:10|94609.2|94530.8|94607.2|94527.9|94609.2|94531.1|94605.1|94527.4|25
1649653640000|2022-04-11 05:07:20|94606.3|94528.3|94603.9|94531.7|94609.3|94532.1|94603.9|94527.9|36
1649653650000|2022-04-11 05:07:30|94602.7|94532.7|94595.5|94545.5|94612.3|94547.4|94593|94529.7|39
1649653660000|2022-04-11 05:07:40|94594.2|94544.2|94595.3|94545.3|94605.5|94545.6|94591.3|94529|45
1649653670000|2022-04-11 05:07:50|94595.5|94545.5|94610.5|94534.3|94610.5|94546.3|94592.8|94530.5|49
1649653680000|2022-04-11 05:08:00|94609.5|94535|94609.8|94533.3|94612|94535.2|94606.7|94532.5|33
1649653690000|2022-04-11 05:08:10|94609|94533.7|94602.9|94528.8|94609|94546.1|94594.9|94528.8|38
1649653700000|2022-04-11 05:08:20|94602.8|94529.1|94603|94531.1|94605.6|94531.6|94600.1|94527.6|31
1649653710000|2022-04-11 05:08:30|94604.5|94531.3|94593.6|94543.6|94604.5|94543.6|94590.2|94528.5|32
1649653720000|2022-04-11 05:08:40|94593.8|94543.8|94603.8|94526.6|94604.3|94543.8|94591.3|94526.5|25
1649653730000|2022-04-11 05:08:50|94604.8|94525.1|94605.2|94527.8|94605.6|94529.3|94600.2|94525.1|20
1649653740000|2022-04-11 05:09:00|94605.9|94528.5|94606.8|94528.6|94611.9|94532.7|94605.7|94527.8|42
1649653750000|2022-04-11 05:09:10|94606.9|94528.5|94604.4|94531.9|94609.5|94531.9|94604.4|94527.1|21
1649653760000|2022-04-11 05:09:20|94603.6|94532.1|94606.6|94533.8|94608.4|94533.8|94603.6|94530.8|16
1649653770000|2022-04-11 05:09:30|94607.8|94530.3|94596.3|94546.3|94607.8|94546.5|94593.7|94530.3|15
1649653780000|2022-04-11 05:09:40|94596.4|94546.4|94604.4|94534.1|94609.6|94547.7|94596.4|94532.4|19
1649653790000|2022-04-11 05:09:50|94604.3|94534|94606.7|94531.3|94606.7|94534|94601.8|94527|41
1649653800000|2022-04-11 05:10:00|94606|94531.2|94607.9|94532.1|94608.4|94533.3|94605.7|94529.6|27
1649653810000|2022-04-11 05:10:10|94607.1|94531.6|94608.2|94532.7|94610|94549.2|94596.7|94529.7|29
1649653820000|2022-04-11 05:10:20|94606.7|94534.2|94595.8|94545.8|94609.6|94549.1|94593.7|94532.4|45
1649653830000|2022-04-11 05:10:30|94595.4|94545.4|94604.6|94529.7|94604.6|94546.7|94593.3|94529.7|31
1649653840000|2022-04-11 05:10:40|94604.9|94529.4|94604.1|94532.6|94604.9|94533.2|94603.1|94529.4|24
1649653850000|2022-04-11 05:10:50|94605|94531.5|94603.4|94531.5|94605|94543.9|94592.3|94531.5|20
1649653860000|2022-04-11 05:11:00|94603.1|94531.4|94604.8|94532.9|94605.9|94544.4|94594.1|94530|28
1649653870000|2022-04-11 05:11:10|94593.4|94543.4|94597.4|94526.8|94601.6|94543.4|94585|94525.4|28
1649653880000|2022-04-11 05:11:20|94598.2|94527.6|94598.8|94524.7|94601.5|94527.6|94597.9|94524|24
1649653890000|2022-04-11 05:11:30|94599.5|94524.6|94602.7|94523.1|94603.7|94539.2|94589.2|94522.8|18
1649653900000|2022-04-11 05:11:40|94602.5|94523.3|94602.8|94523.2|94606.4|94524.1|94599.9|94521.4|26
1649653910000|2022-04-11 05:11:50|94602.6|94522.9|94606.4|94527.3|94606.4|94527.3|94597.3|94517.7|35
1649653920000|2022-04-11 05:12:00|94606|94527.4|94604.7|94526.9|94607.3|94527.9|94601.4|94525.1|42
1649653930000|2022-04-11 05:12:10|94602.8|94527.1|94606.6|94526.3|94606.6|94527.2|94602.8|94525|20
1649653940000|2022-04-11 05:12:20|94606.3|94526|94602.9|94527.7|94606.6|94530.9|94601.6|94526|26
1649653950000|2022-04-11 05:12:30|94603.4|94527.4|94605|94527|94605.3|94528.4|94602.6|94526.5|21
1649653960000|2022-04-11 05:12:40|94604.5|94526.5|94588.9|94538.9|94606.3|94540.7|94588.9|94526.2|26
1649653970000|2022-04-11 05:12:50|94588|94538|94587.6|94537.6|94588.2|94538.2|94586.6|94536.6|22
1649653980000|2022-04-11 05:13:00|94587.9|94537.9|94590|94540|94601.4|94540|94587.9|94529.5|15
1649653990000|2022-04-11 05:13:10|94609.6|94524.9|94605.1|94529.4|94609.6|94533.5|94600.8|94524.9|30
1649654000000|2022-04-11 05:13:20|94604.7|94529.8|94608.6|94528.2|94609.4|94530.8|94604.7|94527|16
1649654010000|2022-04-11 05:13:30|94605.3|94529.8|94590.3|94540.3|94605.6|94541.5|94589.9|94528.6|11
1649654020000|2022-04-11 05:13:40|94590.4|94540.4|94604.6|94523.2|94606.1|94540.4|94590.2|94520.7|16
1649654030000|2022-04-11 05:13:50|94606.7|94523.8|94601.1|94526.7|94606.7|94538.5|94588.5|94523.7|15
1649654040000|2022-04-11 05:14:00|94600.5|94527.4|94602.5|94518.8|94602.5|94536|94582.9|94518.3|35
1649654050000|2022-04-11 05:14:10|94599.7|94519.7|94598.9|94523.1|94599.7|94525.1|94596.3|94519.7|31
1649654060000|2022-04-11 05:14:20|94599.1|94523|94600|94523.8|94602.6|94524.2|94598.3|94522.8|19
1649654070000|2022-04-11 05:14:30|94602.7|94522.5|94603|94524.7|94603.2|94526.7|94597.6|94522.5|30
1649654080000|2022-04-11 05:14:40|94602.7|94524.4|94600.1|94522.2|94604.9|94525.2|94598.1|94521.3|25
1649654090000|2022-04-11 05:14:50|94601|94521.8|94601.3|94517.3|94601.3|94531.9|94581|94517.3|44
1649654100000|2022-04-11 05:15:00|94602.7|94517.2|94596.9|94522.1|94602.7|94523.1|94596|94517.2|40
1649654110000|2022-04-11 05:15:10|94598|94522|94599.1|94521.5|94599.2|94523.8|94595.6|94519.8|29
1649654120000|2022-04-11 05:15:20|94599.9|94521.2|94581.9|94531.9|94599.9|94532.7|94581.9|94519.5|24
1649654130000|2022-04-11 05:15:30|94582.5|94532.5|94594.8|94523.2|94595.5|94533.2|94581.5|94521.8|14
1649654140000|2022-04-11 05:15:40|94592.6|94522|94594.2|94523.5|94595.5|94523.9|94592.1|94521.5|8
1649654150000|2022-04-11 05:15:50|94593.6|94522.8|94591|94516|94600.2|94531.5|94579.9|94515.3|39
1649654160000|2022-04-11 05:16:00|94590.9|94516.2|94590.8|94516.6|94592.4|94516.6|94590.6|94514.9|30
1649654170000|2022-04-11 05:16:10|94592.3|94515.8|94586|94507.1|94593|94521|94571|94506.8|32
1649654180000|2022-04-11 05:16:20|94588.1|94507.7|94587.7|94506.5|94590.1|94508.6|94586.6|94505|27
1649654190000|2022-04-11 05:16:30|94587.9|94506.6|94587.2|94512.5|94588|94523.8|94573.8|94506.6|26
1649654200000|2022-04-11 05:16:40|94587.5|94512.7|94583.6|94507.9|94588.4|94520.8|94570.4|94507.4|32
1649654210000|2022-04-11 05:16:50|94583.5|94507.8|94580.3|94507.1|94586.5|94509.2|94578.9|94504.1|34
1649654220000|2022-04-11 05:17:00|94579.9|94507.4|94581.6|94505.7|94582.2|94518.3|94568.3|94505.7|20
1649654230000|2022-04-11 05:17:10|94581.7|94506.1|94580.2|94504.4|94581.7|94506.8|94578.1|94504.3|16
1649654240000|2022-04-11 05:17:20|94581.1|94504|94583.1|94506|94583.2|94506.3|94579.5|94503.6|25
1649654250000|2022-04-11 05:17:30|94583.4|94506.4|94582.2|94508.9|94584.2|94509.5|94580.5|94506.2|25
1649654260000|2022-04-11 05:17:40|94568.8|94518.8|94595|94520.3|94597.9|94528.3|94568.8|94508.3|44
1649654270000|2022-04-11 05:17:50|94595.5|94520.2|94597.4|94518.9|94600|94520.2|94594.2|94518.5|22
1649654280000|2022-04-11 05:18:00|94596.7|94518.8|94589.4|94516.6|94597.2|94518.8|94586.2|94514.2|40
1649654290000|2022-04-11 05:18:10|94590.3|94515.9|94592.1|94513.3|94593.9|94515.9|94589.4|94513.3|19
1649654300000|2022-04-11 05:18:20|94592.6|94513|94596.6|94517.6|94596.6|94520.2|94590.8|94513|27
1649654310000|2022-04-11 05:18:30|94597.3|94517.3|94596.4|94516.3|94601.2|94518.9|94594.5|94515.9|22
1649654320000|2022-04-11 05:18:40|94597.7|94515.8|94597.2|94517.6|94599.5|94518.2|94597.2|94515.8|22
1649654330000|2022-04-11 05:18:50|94598|94517.1|94593.9|94519.8|94599.8|94530.7|94580.6|94517.1|16
1649654340000|2022-04-11 05:19:00|94594.4|94519.7|94596.7|94518.6|94596.8|94519.8|94593.4|94518.3|16
1649654350000|2022-04-11 05:19:10|94596.4|94518.8|94580.2|94530.2|94596.7|94530.2|94577.4|94518.7|17
1649654360000|2022-04-11 05:19:20|94579.8|94529.8|94592.7|94520.1|94592.7|94531.2|94579.8|94520.1|11
1649654370000|2022-04-11 05:19:30|94593.2|94520|94605.2|94521.7|94605.2|94524.7|94593.1|94518.4|24
1649654380000|2022-04-11 05:19:40|94605|94521.9|94602.1|94523.2|94605|94525.7|94599.9|94521.9|11
1649654390000|2022-04-11 05:19:50|94584.2|94534.2|94600.3|94524.8|94600.3|94535.9|94584|94523.5|17
1649654400000|2022-04-11 05:20:00|94603|94521|94604.2|94526|94605.8|94527.2|94600.2|94520.9|18
1649654410000|2022-04-11 05:20:10|94604.1|94526.3|94601.7|94522.8|94604.1|94536.7|94586.6|94522.8|20
1649654420000|2022-04-11 05:20:20|94601.8|94522.9|94603.3|94524.7|94603.4|94536.6|94586.6|94522.9|27
1649654430000|2022-04-11 05:20:30|94599.5|94526|94603.9|94526.9|94605.3|94528.8|94599.5|94525|11
1649654440000|2022-04-11 05:20:40|94587.6|94537.6|94597.3|94525.2|94599.2|94537.6|94585.3|94523.9|18
1649654450000|2022-04-11 05:20:50|94598.1|94525.3|94601.2|94524.2|94601.6|94525.3|94596.8|94521.6|28
1649654460000|2022-04-11 05:21:00|94601.7|94523.6|94602.7|94523.5|94602.7|94524.2|94599.5|94522|28
1649654470000|2022-04-11 05:21:10|94602.6|94523.6|94583.7|94533.7|94602.6|94533.7|94583.7|94522.4|13
1649654480000|2022-04-11 05:21:20|94584|94534|94588.8|94538.8|94600.1|94539.2|94583.6|94523.8|24
1649654490000|2022-04-11 05:21:30|94588.6|94538.6|94603.9|94531.7|94606.9|94543.4|94587|94526.4|37
1649654500000|2022-04-11 05:21:40|94604|94531.2|94605.7|94533.7|94607.1|94546.6|94594.9|94531.1|28
1649654510000|2022-04-11 05:21:50|94590.1|94540.1|94606.3|94535.3|94606.6|94545.5|94590.1|94532|25
1649654520000|2022-04-11 05:22:00|94606.2|94535.2|94597.8|94547.8|94608.5|94548.6|94595|94533.9|28
1649654530000|2022-04-11 05:22:10|94598.1|94548.1|94599.5|94549.5|94599.6|94549.6|94597.4|94547.4|29
1649654540000|2022-04-11 05:22:20|94598.6|94548.6|94598.2|94548.2|94608.3|94548.7|94596.3|94536.8|39
1649654550000|2022-04-11 05:22:30|94597.8|94547.8|94597.8|94547.8|94608|94549.3|94594.4|94534.8|29
1649654560000|2022-04-11 05:22:40|94593.6|94543.6|94597.5|94547.5|94610.7|94547.6|94593.6|94534|26
1649654570000|2022-04-11 05:22:50|94596.9|94546.9|94609.9|94538.7|94609.9|94547.2|94595.1|94536.5|19
1649654580000|2022-04-11 05:23:00|94609.3|94538.6|94607|94533.8|94609.3|94548|94595.6|94532.8|28
1649654590000|2022-04-11 05:23:10|94608|94536.2|94607.5|94535.2|94609.4|94545.9|94594.4|94534.1|19
1649654600000|2022-04-11 05:23:20|94607.1|94536.9|94608.7|94537|94609.1|94549|94597.1|94536.2|19
1649654610000|2022-04-11 05:23:30|94608.9|94538.4|94599.3|94549.3|94608.9|94549.6|94598|94536.5|15
1649654620000|2022-04-11 05:23:40|94600.5|94550.5|94605.7|94530.7|94611.3|94550.5|94590.4|94528.8|33
1649654630000|2022-04-11 05:23:50|94609.3|94530.2|94611.8|94528.9|94615.9|94533.2|94603|94524|31
1649654640000|2022-04-11 05:24:00|94610.9|94529.9|94607.6|94530.7|94611.1|94530.7|94606.8|94528.7|15
1649654650000|2022-04-11 05:24:10|94607.4|94530.8|94597.4|94513.5|94607.9|94530.8|94593.3|94512.9|50
1649654660000|2022-04-11 05:24:20|94597.8|94513.1|94603.1|94511.7|94603.1|94514.7|94596|94511.7|18
1649654670000|2022-04-11 05:24:30|94602.3|94512.5|94602.2|94513|94603.6|94514|94602.1|94512.5|18
1649654680000|2022-04-11 05:24:40|94602.3|94513.1|94591.8|94513.5|94603.1|94517.3|94589.6|94512.2|31
1649654690000|2022-04-11 05:24:50|94594.9|94512|94598.9|94512.3|94600.9|94513.3|94594.9|94511.6|26
1649654700000|2022-04-11 05:25:00|94597.6|94514.1|94595.5|94519.1|94608.8|94520.7|94590.9|94510|54
1649654710000|2022-04-11 05:25:10|94595.2|94518.9|94594.2|94517.2|94596|94518.9|94589.7|94510.1|49
1649654720000|2022-04-11 05:25:20|94594.3|94517.4|94597.8|94519.1|94600.2|94520.2|94594.3|94516.2|29
1649654730000|2022-04-11 05:25:30|94599.5|94518.6|94605|94514.8|94605|94519.3|94594.9|94511.7|31
1649654740000|2022-04-11 05:25:40|94602.3|94515.6|94599|94512.2|94606.2|94518|94594.8|94509.5|46
1649654750000|2022-04-11 05:25:50|94599.4|94511.9|94598|94513.5|94600.7|94515.6|94595.3|94511.9|29
1649654760000|2022-04-11 05:26:00|94598.1|94513.6|94606|94507.5|94606.6|94514.5|94595.4|94506.1|22
1649654770000|2022-04-11 05:26:10|94608.1|94506.7|94598.8|94507.5|94608.1|94508.3|94594.9|94504.9|25
1649654780000|2022-04-11 05:26:20|94598|94508|94602.5|94508.3|94602.5|94509.4|94598|94506.9|24
1649654790000|2022-04-11 05:26:30|94602.8|94508.5|94596.1|94513.5|94603|94515.9|94591.5|94508.5|36
1649654800000|2022-04-11 05:26:40|94596|94514.6|94596.8|94515.2|94597.4|94517.7|94596|94512.9|17
1649654810000|2022-04-11 05:26:50|94596.7|94515|94598.8|94514.6|94600.4|94525|94574.9|94513.9|34
1649654820000|2022-04-11 05:27:00|94598.6|94514.4|94592.7|94514.4|94598.6|94514.4|94586.7|94510.7|41
1649654830000|2022-04-11 05:27:10|94591.9|94514.3|94592.6|94513.4|94595.5|94514.3|94591.9|94512.7|19
1649654840000|2022-04-11 05:27:20|94592.5|94513.3|94591.9|94517|94595.9|94517.1|94586.8|94510.4|25
1649654850000|2022-04-11 05:27:30|94592.3|94517.8|94600.2|94515.4|94600.3|94517.8|94588.6|94515.3|18
1649654860000|2022-04-11 05:27:40|94600.6|94515.8|94586.7|94512.2|94602|94515.8|94586.7|94512.2|26
1649654870000|2022-04-11 05:27:50|94590|94512.8|94598.6|94513.7|94599.6|94513.9|94590|94512.8|22
1649654880000|2022-04-11 05:28:00|94598.2|94513.4|94592.8|94517.8|94603.3|94519.5|94590.6|94513.4|26
1649654890000|2022-04-11 05:28:10|94594.6|94517.9|94592.6|94516.4|94597.1|94517.9|94591.3|94513.9|16
1649654900000|2022-04-11 05:28:20|94593.1|94515.2|94597.8|94508.7|94599.9|94518.3|94585.9|94506.1|24
1649654910000|2022-04-11 05:28:30|94598.3|94506.3|94600.4|94504.9|94601.7|94511.5|94597.6|94504.9|34
1649654920000|2022-04-11 05:28:40|94601.2|94505.4|94608.5|94505.4|94608.5|94510.9|94600.7|94505|18
1649654930000|2022-04-11 05:28:50|94606.3|94509.6|94597.1|94511.4|94607.3|94513.6|94592.4|94507.8|42
1649654940000|2022-04-11 05:29:00|94597|94511.3|94603.5|94516.8|94606.8|94517.2|94597|94507.1|40
1649654950000|2022-04-11 05:29:10|94603.2|94510.4|94607|94509.4|94613.2|94516.2|94598.9|94508.7|33
1649654960000|2022-04-11 05:29:20|94607.9|94509|94602.9|94505.4|94608.6|94514.5|94600.1|94505.1|27
1649654970000|2022-04-11 05:29:30|94602.6|94505.5|94606.6|94515|94608.2|94515|94602.6|94505.2|26
1649654980000|2022-04-11 05:29:40|94606.7|94515.2|94597.3|94509.9|94607.4|94516.8|94597.3|94509.2|35
1649654990000|2022-04-11 05:29:50|94597.8|94510.1|94593.1|94510.8|94605.2|94513|94591.8|94505.2|37
1649655000000|2022-04-11 05:30:00|94598|94508.3|94598.3|94503.5|94602.4|94511.4|94587|94502.9|58
1649655010000|2022-04-11 05:30:10|94596.4|94504.9|94598.8|94500.5|94603.4|94509|94594.3|94499.2|35
1649655020000|2022-04-11 05:30:20|94600.4|94499.5|94595|94499.7|94602.1|94504.4|94592.8|94498.7|46
1649655030000|2022-04-11 05:30:30|94594.6|94500.3|94583.4|94501.5|94600.5|94504|94580.6|94499.2|30
1649655040000|2022-04-11 05:30:40|94583.3|94501.4|94588.8|94502.9|94588.8|94505.2|94583.3|94499.1|36
1649655050000|2022-04-11 05:30:50|94588.4|94503.2|94596.3|94502.9|94597.1|94508.7|94585.6|94500.8|42
1649655060000|2022-04-11 05:31:00|94595.9|94502.6|94588.1|94497|94598.3|94502.9|94584.3|94492.4|46
1649655070000|2022-04-11 05:31:10|94587.9|94498.5|94596|94496.4|94600.1|94499.4|94587.8|94492|34
1649655080000|2022-04-11 05:31:20|94594.3|94496|94590.6|94492.4|94596|94497.7|94583.1|94490.1|27
1649655090000|2022-04-11 05:31:30|94592.3|94491|94590.3|94491.1|94593.8|94495.7|94586.7|94490.9|29
1649655100000|2022-04-11 05:31:40|94591.1|94489.8|94593.5|94489.8|94594.2|94492.8|94588.7|94488.1|21
1649655110000|2022-04-11 05:31:50|94594.1|94489|94593.8|94482.7|94596.8|94495.6|94579.1|94481.8|53
1649655120000|2022-04-11 05:32:00|94592.6|94481.7|94586.6|94482.4|94593.2|94485|94584.6|94476.3|43
1649655130000|2022-04-11 05:32:10|94585.1|94483.2|94585.6|94482.7|94588.4|94486.2|94583.6|94480.3|37
1649655140000|2022-04-11 05:32:20|94586.2|94481|94578.9|94487.2|94586.2|94489.5|94576.3|94481|45
1649655150000|2022-04-11 05:32:30|94577.7|94487.6|94580.9|94481.4|94585.8|94491.1|94577.7|94480.7|54
1649655160000|2022-04-11 05:32:40|94581.2|94481.6|94582.7|94486.8|94588.5|94486.8|94580.1|94481.6|26
1649655170000|2022-04-11 05:32:50|94575.7|94486.7|94577.2|94486.4|94582.8|94487.9|94566.7|94482.7|23
1649655180000|2022-04-11 05:33:00|94577.9|94486.2|94572.3|94486.1|94580.7|94488.8|94568.6|94484.3|29
1649655190000|2022-04-11 05:33:10|94571.7|94486.2|94587|94514.9|94594.8|94522.5|94569.6|94485.1|55
1649655200000|2022-04-11 05:33:20|94587.8|94514.6|94584.8|94502.7|94588.1|94514.7|94578.1|94500.9|43
1649655210000|2022-04-11 05:33:30|94584.6|94501.1|94587.9|94502.5|94592.6|94503.8|94584.2|94500.7|43
1649655220000|2022-04-11 05:33:40|94587.2|94502.4|94583.4|94501.3|94591.1|94504|94581|94500.8|40
1649655230000|2022-04-11 05:33:50|94581.4|94501.7|94573.3|94497.9|94584.6|94505.6|94555.6|94497.7|40
1649655240000|2022-04-11 05:34:00|94573.9|94497.8|94589.8|94505.5|94593.6|94514|94571.6|94495.4|43
1649655250000|2022-04-11 05:34:10|94588|94504.9|94594.5|94508.2|94596.2|94508.2|94588|94504.7|31
1649655260000|2022-04-11 05:34:20|94594.6|94508.4|94596|94515.1|94596.2|94515.1|94585.1|94507.7|26
1649655270000|2022-04-11 05:34:30|94595.1|94515.7|94603|94515.8|94603|94515.8|94594.6|94512.1|31
1649655280000|2022-04-11 05:34:40|94604.1|94515.3|94594.2|94517.7|94605.2|94518.6|94594.2|94515|18
1649655290000|2022-04-11 05:34:50|94596.4|94518.5|94602.4|94517.4|94602.7|94518.5|94596.3|94514.8|32
1649655300000|2022-04-11 05:35:00|94602.2|94517.5|94599.4|94521|94606.6|94521.8|94596.3|94516.3|36
1649655310000|2022-04-11 05:35:10|94600.4|94521.1|94602.7|94520.5|94602.7|94521.8|94599|94520.4|9
1649655320000|2022-04-11 05:35:20|94601|94520.7|94596.9|94518.3|94601|94521.7|94595|94518.2|19
1649655330000|2022-04-11 05:35:30|94595.2|94518.9|94588.8|94516.4|94597|94526.9|94576.9|94514.8|26
1649655340000|2022-04-11 05:35:40|94591|94516.2|94596.6|94507.7|94602|94516.2|94587.1|94507.7|42
1649655350000|2022-04-11 05:35:50|94597.5|94506.6|94591.3|94509.3|94597.5|94510.5|94583.1|94506.6|22
1649655360000|2022-04-11 05:36:00|94591.6|94508.1|94586.5|94503.6|94596.3|94509.4|94585.9|94503.1|37
1649655370000|2022-04-11 05:36:10|94587.3|94503|94582.2|94499.9|94587.3|94503|94582.2|94499.9|22
1649655380000|2022-04-11 05:36:20|94580|94500.5|94582.5|94503.1|94585.1|94503.1|94578.3|94500.3|30
1649655390000|2022-04-11 05:36:30|94582.9|94502.4|94582.6|94502.8|94582.9|94503|94580.1|94502.3|10
1649655400000|2022-04-11 05:36:40|94585.1|94502.6|94590|94500.7|94593.5|94502.9|94583.2|94500.7|23
1649655410000|2022-04-11 05:36:50|94575.2|94502.3|94587.2|94503.4|94588.3|94505.2|94575.2|94498.1|27
1649655420000|2022-04-11 05:37:00|94587.1|94504.3|94585.1|94502.5|94587.3|94504.3|94584.9|94501.9|26
1649655430000|2022-04-11 05:37:10|94585.4|94502.8|94589.3|94510.3|94589.5|94511|94576.3|94502.3|31
1649655440000|2022-04-11 05:37:20|94588.8|94510.7|94582.5|94505|94596.8|94510.8|94578.8|94503|41
1649655450000|2022-04-11 05:37:30|94581.9|94504.6|94586.6|94505|94589.2|94505.1|94581.4|94501.4|22
1649655460000|2022-04-11 05:37:40|94585.6|94504.8|94583.9|94503.5|94587|94508.1|94580.8|94502.5|26
1649655470000|2022-04-11 05:37:50|94582.4|94503.8|94586.5|94505|94586.7|94505.2|94582.4|94503.4|17
1649655480000|2022-04-11 05:38:00|94586.4|94504.9|94589.6|94511.9|94589.6|94523.6|94569|94498.6|34
1649655490000|2022-04-11 05:38:10|94585.6|94513.2|94589.6|94513.9|94596.9|94516.3|94585.6|94511.7|39
1649655500000|2022-04-11 05:38:20|94591.5|94514.8|94585.4|94512.3|94594.6|94522.8|94570|94510.9|43
1649655510000|2022-04-11 05:38:30|94585.2|94511.7|94593.4|94514.9|94593.9|94514.9|94584.2|94511.5|34
1649655520000|2022-04-11 05:38:40|94591.4|94514.6|94591.4|94517.4|94592.4|94517.8|94590.1|94513.4|24
1649655530000|2022-04-11 05:38:50|94591.2|94517.1|94584.3|94512.7|94594.7|94526.2|94572.7|94512.7|33
1649655540000|2022-04-11 05:39:00|94583.2|94512.9|94584.6|94514.3|94584.6|94524.9|94573.2|94512.9|21
1649655550000|2022-04-11 05:39:10|94584|94513.8|94585.9|94514.4|94587.5|94525.1|94571.4|94513.8|23
1649655560000|2022-04-11 05:39:20|94576.7|94514.5|94580.2|94530.2|94597.9|94531.1|94574.6|94514.5|43
1649655570000|2022-04-11 05:39:30|94589.1|94518.8|94588|94513.3|94595.7|94531.7|94571.7|94512|54
1649655580000|2022-04-11 05:39:40|94588.4|94512.3|94582.7|94512.3|94589.1|94514.1|94581.5|94510|33
1649655590000|2022-04-11 05:39:50|94582.5|94511.3|94587.5|94513.7|94588.5|94514.6|94582.5|94510.6|28
1649655600000|2022-04-11 05:40:00|94585.5|94513.5|94578.3|94528.3|94593.8|94528.4|94575.6|94513.5|40
1649655610000|2022-04-11 05:40:10|94577.7|94527.7|94573.9|94523.9|94590|94527.7|94570.2|94511.9|31
1649655620000|2022-04-11 05:40:20|94576.1|94526.1|94587.4|94507.8|94587.4|94526.7|94568.8|94507.4|17
1649655630000|2022-04-11 05:40:30|94585.5|94508.5|94580.9|94510.8|94590.6|94527.9|94574.7|94508.5|22
1649655640000|2022-04-11 05:40:40|94580.7|94510.5|94585.5|94515.4|94587|94520.5|94570.5|94507.9|30
1649655650000|2022-04-11 05:40:50|94574.9|94524.9|94581.5|94510|94586.7|94525.2|94570.6|94508.8|22
1649655660000|2022-04-11 05:41:00|94581.6|94509.9|94577.7|94505.9|94581.6|94521.3|94564.1|94505.4|29
1649655670000|2022-04-11 05:41:10|94565.9|94515.9|94576.2|94505.1|94585.2|94517|94562|94501.3|35
1649655680000|2022-04-11 05:41:20|94578|94504.8|94582.3|94502.5|94583|94506.2|94577.9|94501.4|32
1649655690000|2022-04-11 05:41:30|94581.5|94502.6|94571.9|94521.9|94586.4|94523.3|94563|94502.6|44
1649655700000|2022-04-11 05:41:40|94571.7|94521.7|94585.4|94510.9|94588.2|94524.4|94571.7|94510.9|43
1649655710000|2022-04-11 05:41:50|94585.6|94511.1|94580.1|94509.6|94586|94522|94571.6|94509.6|33
1649655720000|2022-04-11 05:42:00|94581.9|94509.4|94582.5|94508.5|94582.7|94519.6|94569.4|94508.4|32
1649655730000|2022-04-11 05:42:10|94567|94517|94563.2|94513.2|94567|94517|94563.2|94513.2|28
1649655740000|2022-04-11 05:42:20|94564.1|94514.1|94565.7|94515.7|94567.5|94517.5|94563.4|94513.4|20
1649655750000|2022-04-11 05:42:30|94567|94517|94569.9|94519.9|94585|94520.7|94566.3|94507|15
1649655760000|2022-04-11 05:42:40|94581.2|94509.6|94583.2|94509.3|94584.9|94522.3|94571.5|94509.2|26
1649655770000|2022-04-11 05:42:50|94581.9|94509.9|94570.1|94520.1|94584.2|94520.2|94569.8|94508.4|23
1649655780000|2022-04-11 05:43:00|94570.3|94520.3|94562.3|94512.3|94570.3|94520.3|94561.9|94511.9|21
1649655790000|2022-04-11 05:43:10|94561.8|94511.8|94577.2|94502.5|94577.2|94515.4|94560.9|94502.1|23
1649655800000|2022-04-11 05:43:20|94581.1|94504|94579.3|94502.5|94581.4|94516.7|94562.3|94502.1|30
1649655810000|2022-04-11 05:43:30|94579.4|94502.8|94581.7|94508|94581.7|94508|94575.5|94502.5|38
1649655820000|2022-04-11 05:43:40|94583.9|94509.6|94565.3|94515.3|94584|94516.1|94565.3|94506.6|30
1649655830000|2022-04-11 05:43:50|94565.7|94515.7|94567.9|94517.9|94580.1|94517.9|94562.2|94509.1|31
1649655840000|2022-04-11 05:44:00|94567.4|94517.4|94587|94514.6|94588.7|94525.1|94567.4|94507.3|38
1649655850000|2022-04-11 05:44:10|94587.2|94514.8|94590.4|94515.5|94591.2|94515.7|94586.2|94513.7|31
1649655860000|2022-04-11 05:44:20|94590.5|94515.6|94591.8|94518.3|94591.8|94530.3|94578.4|94515.1|24
1649655870000|2022-04-11 05:44:30|94592.9|94518.1|94599.2|94523.3|94599.2|94524.7|94590.7|94517.7|28
1649655880000|2022-04-11 05:44:40|94599.4|94523.6|94593.4|94521.9|94601.2|94533.9|94582.6|94520.2|39
1649655890000|2022-04-11 05:44:50|94582.6|94532.6|94595.7|94522.8|94598.6|94532.6|94582.6|94520.5|31
1649655900000|2022-04-11 05:45:00|94595.8|94523.1|94580.7|94530.7|94600.5|94531.1|94580.7|94521.2|38
1649655910000|2022-04-11 05:45:10|94581.7|94531.7|94579.3|94529.3|94581.9|94531.9|94577.6|94527.6|31
1649655920000|2022-04-11 05:45:20|94577.9|94527.9|94578.9|94528.9|94581.8|94531.8|94577.9|94527.9|27
1649655930000|2022-04-11 05:45:30|94579.5|94529.5|94595.9|94523.6|94595.9|94532.9|94578.8|94523|11
1649655940000|2022-04-11 05:45:40|94583.6|94533.6|94594.9|94520.1|94596.8|94533.6|94582|94519.3|28
1649655950000|2022-04-11 05:45:50|94594.2|94520.5|94596.6|94521.4|94596.6|94530.8|94580.8|94519.7|29
1649655960000|2022-04-11 05:46:00|94595.7|94521.3|94577.3|94527.3|94595.7|94533.5|94576.7|94521.1|39
1649655970000|2022-04-11 05:46:10|94577.8|94527.8|94587.7|94515|94594|94530.2|94573|94513|45
1649655980000|2022-04-11 05:46:20|94586.3|94515.3|94589.7|94514.8|94589.7|94523.6|94571.5|94514.8|17
1649655990000|2022-04-11 05:46:30|94590.8|94514.1|94594.8|94519.7|94594.8|94527.2|94577|94514.1|31
1649656000000|2022-04-11 05:46:40|94594.7|94519.4|94594.7|94519|94596.4|94519.9|94592.8|94519|20
1649656010000|2022-04-11 05:46:50|94595.1|94518.8|94577.5|94527.5|94595.6|94527.5|94577.5|94518.5|22
1649656020000|2022-04-11 05:47:00|94577.1|94527.1|94597.7|94523.6|94599.8|94530.8|94577|94521.4|21
1649656030000|2022-04-11 05:47:10|94599|94523.9|94596.1|94523.1|94599.4|94532.1|94582.1|94521.7|28
1649656040000|2022-04-11 05:47:20|94594.3|94522.5|94595.9|94523.6|94597|94523.8|94592.8|94521.8|28
1649656050000|2022-04-11 05:47:30|94595.8|94523.5|94580.2|94530.2|94595.8|94530.5|94577.3|94521.7|38
1649656060000|2022-04-11 05:47:40|94579.8|94529.8|94579.4|94529.4|94582.2|94532.2|94577|94527|33
1649656070000|2022-04-11 05:47:50|94579.8|94529.8|94584.8|94512.4|94592.8|94530.6|94568.3|94508.4|46
1649656080000|2022-04-11 05:48:00|94585.6|94512.2|94580.9|94510.7|94586.5|94512.5|94580.9|94509.8|19
1649656090000|2022-04-11 05:48:10|94582.5|94510.3|94590.7|94514.6|94592|94516.7|94582.5|94510.3|41
1649656100000|2022-04-11 05:48:20|94590.3|94514.5|94593.9|94516.8|94594|94529|94573.5|94513.5|43
1649656110000|2022-04-11 05:48:30|94594.7|94516.6|94575.6|94525.6|94594.7|94526.2|94575.5|94514.7|19
1649656120000|2022-04-11 05:48:40|94575.5|94525.5|94582.8|94512.1|94588.2|94525.5|94572.1|94512.1|30
1649656130000|2022-04-11 05:48:50|94583.8|94512.7|94583.4|94505.5|94588.4|94513.7|94581.1|94505.5|24
1649656140000|2022-04-11 05:49:00|94583.3|94505.6|94576.7|94501.7|94583.3|94505.6|94575.1|94501.7|27
1649656150000|2022-04-11 05:49:10|94577.7|94501.9|94575.8|94502.8|94578.3|94503.4|94573.7|94501.2|25
1649656160000|2022-04-11 05:49:20|94576.5|94502.4|94576.6|94501.1|94577.1|94502.6|94573|94500.6|27
1649656170000|2022-04-11 05:49:30|94576.8|94500.8|94577|94502.7|94580.3|94506.7|94575|94500.8|36
1649656180000|2022-04-11 05:49:40|94577.2|94502.8|94564.5|94514.5|94580.8|94523.5|94562.6|94502.8|32
1649656190000|2022-04-11 05:49:50|94564.1|94514.1|94560.9|94510.9|94575.8|94514.1|94560.6|94501.7|26
1649656200000|2022-04-11 05:50:00|94572.8|94499.4|94570.2|94497.2|94576.4|94506.5|94556.5|94492.9|32
1649656210000|2022-04-11 05:50:10|94570.1|94496.8|94569.5|94494.1|94575.5|94508.6|94558.6|94493.4|37
1649656220000|2022-04-11 05:50:20|94569.2|94494.2|94571.3|94495.7|94572.6|94496.4|94568|94494.2|34
1649656230000|2022-04-11 05:50:30|94571.2|94496.6|94554.6|94504.6|94571.2|94506.1|94554.6|94493.8|19
1649656240000|2022-04-11 05:50:40|94554.8|94504.8|94570|94498.4|94570.4|94506.7|94554.5|94494.7|32
1649656250000|2022-04-11 05:50:50|94558.8|94508.8|94568.2|94498.2|94573.8|94509.2|94556.5|94497.7|25
1649656260000|2022-04-11 05:51:00|94558.1|94508.1|94565.6|94492.3|94571.8|94510.3|94551.9|94490.6|35
1649656270000|2022-04-11 05:51:10|94565.9|94491.7|94562.8|94491.4|94567|94503.6|94550.9|94491|35
1649656280000|2022-04-11 05:51:20|94562.9|94491.6|94550.5|94500.5|94563.6|94502|94544.4|94485.1|39
1649656290000|2022-04-11 05:51:30|94550.4|94500.4|94550.7|94500.7|94566.1|94505.2|94548|94490|34
1649656300000|2022-04-11 05:51:40|94553.2|94503.2|94556.1|94506.1|94557.1|94507.1|94551.7|94501.7|30
1649656310000|2022-04-11 05:51:50|94556.2|94506.2|94564.7|94494.5|94565.4|94507.2|94552.5|94494.2|46
1649656320000|2022-04-11 05:52:00|94554.3|94504.3|94551.8|94501.8|94565.9|94504.4|94549.8|94493.2|28
1649656330000|2022-04-11 05:52:10|94551.7|94501.7|94543.5|94493.5|94557.9|94502.9|94543.5|94481.5|27
1649656340000|2022-04-11 05:52:20|94544.4|94494.4|94557.4|94482.2|94560.6|94494.9|94541.3|94480.8|30
1649656350000|2022-04-11 05:52:30|94560.9|94481.7|94556.9|94484.6|94561.9|94495.9|94545.3|94481.7|19
1649656360000|2022-04-11 05:52:40|94558.9|94484.7|94550.8|94477.1|94559.7|94485.1|94550.1|94477.1|36
1649656370000|2022-04-11 05:52:50|94548.8|94474.9|94530.7|94458.6|94548.8|94483|94521.3|94455|48
1649656380000|2022-04-11 05:53:00|94532.7|94456.9|94531.1|94459.3|94538.8|94473.2|94522.3|94456.9|46
1649656390000|2022-04-11 05:53:10|94532|94458.6|94538|94461.7|94539.9|94461.7|94527.7|94451.4|43
1649656400000|2022-04-11 05:53:20|94537.9|94461.5|94531|94454.6|94537.9|94461.5|94529.9|94454.3|51
1649656410000|2022-04-11 05:53:30|94531.1|94454.7|94525.4|94453.7|94531.2|94455.5|94525.4|94448.4|39
1649656420000|2022-04-11 05:53:40|94525.2|94453.8|94525.2|94450.4|94526.1|94463.6|94512.8|94442.9|56
1649656430000|2022-04-11 05:53:50|94525.1|94450.3|94505.4|94455.4|94525.1|94460.4|94503.2|94440.1|44
1649656440000|2022-04-11 05:54:00|94504.7|94454.7|94514.8|94444.8|94519.2|94456.4|94504.1|94440|30
1649656450000|2022-04-11 05:54:10|94514.9|94444.7|94509|94438.3|94514.9|94444.7|94508.4|94435.7|32
1649656460000|2022-04-11 05:54:20|94509.4|94437.7|94506.8|94435.2|94509.4|94449.6|94493.8|94430.6|25
1649656470000|2022-04-11 05:54:30|94506.9|94435.4|94492.6|94442.6|94507|94445.4|94491.3|94427.9|39
1649656480000|2022-04-11 05:54:40|94492.1|94442.1|94494.9|94444.9|94505.9|94446.4|94491.6|94433.1|42
1649656490000|2022-04-11 05:54:50|94505.4|94435|94491.3|94441.3|94505.5|94446|94490.8|94431.2|33
1649656500000|2022-04-11 05:55:00|94491.6|94441.6|94489|94439|94500.8|94442.6|94488.5|94426.6|31
1649656510000|2022-04-11 05:55:10|94488.5|94438.5|94492.8|94442.8|94503.8|94444.2|94488.1|94426.6|54
1649656520000|2022-04-11 05:55:20|94493|94443|94504.1|94431.7|94512.3|94447.6|94493|94430.6|36
1649656530000|2022-04-11 05:55:30|94506.2|94432.1|94492.9|94442.9|94506.2|94442.9|94492|94430.7|18
1649656540000|2022-04-11 05:55:40|94502.8|94432.5|94508.7|94433.7|94510.4|94434.1|94502.8|94428.9|30
1649656550000|2022-04-11 05:55:50|94507.6|94434|94495.2|94445.2|94509.1|94448|94492.7|94433.4|41
1649656560000|2022-04-11 05:56:00|94509.8|94431|94506.6|94434.7|94509.8|94450.1|94495.5|94431|49
1649656570000|2022-04-11 05:56:10|94507.4|94433.1|94509.8|94437.8|94509.8|94448|94496.4|94433.1|43
1649656580000|2022-04-11 05:56:20|94509.4|94437.7|94514.8|94441.8|94521.9|94442.9|94508.8|94432.7|52
1649656590000|2022-04-11 05:56:30|94515.4|94441.3|94497.4|94447.4|94518.7|94453.4|94496.9|94430.2|59
1649656600000|2022-04-11 05:56:40|94509.4|94435.1|94515.1|94435.3|94515.5|94439.3|94508.7|94431.7|39
1649656610000|2022-04-11 05:56:50|94513.4|94436.6|94511.5|94437.8|94513.5|94440.2|94511.4|94436.2|36
1649656620000|2022-04-11 05:57:00|94511.8|94437.1|94493.4|94443.4|94512.3|94451|94493.4|94430.4|31
1649656630000|2022-04-11 05:57:10|94507.5|94437|94497.8|94447.8|94513.1|94450.1|94492.8|94428.4|41
1649656640000|2022-04-11 05:57:20|94509.6|94437.5|94499.9|94449.9|94509.7|94449.9|94496.2|94436.2|38
1649656650000|2022-04-11 05:57:30|94499.8|94449.8|94509.6|94434.9|94518.3|94449.8|94498.3|94429|50
1649656660000|2022-04-11 05:57:40|94510.3|94435.1|94515.1|94433.4|94516|94449.8|94498.4|94433.4|32
1649656670000|2022-04-11 05:57:50|94513.5|94434.6|94499.9|94449.9|94516.3|94450|94499.7|94431.6|36
1649656680000|2022-04-11 05:58:00|94500.9|94450.9|94503.4|94453.4|94517|94454.6|94499.2|94434.9|33
1649656690000|2022-04-11 05:58:10|94502|94452|94390.2|94278.2|94509.5|94453.1|94390.2|94277.8|65
1649656700000|2022-04-11 05:58:20|94397.1|94283.1|94417.2|94301.2|94430.8|94314.8|94397.1|94283.1|53
1649656710000|2022-04-11 05:58:30|94415.6|94299.6|94408.4|94298.1|94417.8|94301.8|94406.8|94294.2|37
1649656720000|2022-04-11 05:58:40|94407.1|94297.6|94413.2|94297.2|94413.2|94298.8|94407.1|94294.7|28
1649656730000|2022-04-11 05:58:50|94413.3|94297.3|94412.7|94296.7|94414.2|94299.4|94410.8|94295.9|31
1649656740000|2022-04-11 05:59:00|94412.6|94296.6|94418.4|94302.4|94420.9|94304.9|94408.7|94293.6|41
1649656750000|2022-04-11 05:59:10|94418.5|94302.5|94422.2|94306.2|94423.3|94309.9|94416|94300|44
1649656760000|2022-04-11 05:59:20|94422.7|94306.7|94419|94303|94423|94307|94415.6|94299.6|39
1649656770000|2022-04-11 05:59:30|94425.6|94309.6|94458.6|94342.6|94461.4|94345.4|94424.2|94308.2|59
1649656780000|2022-04-11 05:59:40|94458|94342|94462.9|94346.9|94467.4|94351.4|94452.9|94336.9|45
1649656790000|2022-04-11 05:59:50|94460.3|94344.3|94468.3|94352.3|94476.9|94360.9|94457.3|94341.3|32
1649656800000|2022-04-11 06:00:00|94469|94353|94493.7|94377.7|94504.4|94388.4|94434.4|94318.4|63
1649656810000|2022-04-11 06:00:10|94494.9|94378.9|94484|94368|94495|94379|94484|94368|48
1649656820000|2022-04-11 06:00:20|94483.9|94367.9|94469.8|94353.8|94496.3|94407.1|94457.1|94349.2|68
1649656830000|2022-04-11 06:00:30|94468.9|94352.9|94473.6|94357.6|94474.1|94362.4|94457.3|94347.7|52
1649656840000|2022-04-11 06:00:40|94473.8|94357.8|94477.7|94361.7|94478.9|94362.9|94473.6|94357.6|41
1649656850000|2022-04-11 06:00:50|94477.9|94361.9|94480.8|94364.8|94480.8|94364.8|94476.6|94360.6|29
1649656860000|2022-04-11 06:01:00|94480.9|94364.9|94472.7|94356.7|94484.9|94368.9|94469.6|94356.7|53
1649656870000|2022-04-11 06:01:10|94473.1|94357.1|94465|94357.3|94474.4|94358.4|94465|94350.6|52
1649656880000|2022-04-11 06:01:20|94467.9|94356.3|94461.7|94357.9|94470.9|94360.5|94461.5|94348.4|49
1649656890000|2022-04-11 06:01:30|94461.8|94360|94476.3|94363.5|94476.4|94375.3|94451.3|94353.8|43
1649656900000|2022-04-11 06:01:40|94476.4|94363.6|94467.7|94367.3|94481.7|94378.8|94466.3|94363.4|34
1649656910000|2022-04-11 06:01:50|94467.5|94369.5|94468.3|94370.9|94470.5|94376|94466.3|94365.6|31
1649656920000|2022-04-11 06:02:00|94468.9|94370.2|94460.6|94368.3|94481.4|94371.3|94456.8|94354.4|54
1649656930000|2022-04-11 06:02:10|94459.5|94368.6|94469.6|94367.3|94471.4|94371.4|94458.4|94359.7|50
1649656940000|2022-04-11 06:02:20|94469.3|94367|94469.6|94371.1|94471.7|94374.4|94463.9|94366.1|40
1649656950000|2022-04-11 06:02:30|94468|94372.6|94461.2|94368.6|94484.2|94391.8|94455.3|94363|53
1649656960000|2022-04-11 06:02:40|94461|94368.3|94468.1|94375.1|94470.5|94376.2|94451.4|94361.9|50
1649656970000|2022-04-11 06:02:50|94466|94372|94454.2|94367.3|94468.7|94373.2|94449|94348.5|54
1649656980000|2022-04-11 06:03:00|94452.8|94364.1|94452.4|94358.7|94460.8|94364.1|94443.5|94342.4|63
1649656990000|2022-04-11 06:03:10|94452.3|94358.6|94456.8|94359|94461.3|94363.9|94447.8|94353.5|46
1649657000000|2022-04-11 06:03:20|94455.3|94362.8|94447.5|94375.4|94459.9|94387.3|94436.4|94362.3|35
1649657010000|2022-04-11 06:03:30|94436.9|94386.9|94450|94377.5|94457.1|94390.1|94436.4|94367.6|32
1649657020000|2022-04-11 06:03:40|94449.3|94376.9|94467|94381.4|94482.1|94386.6|94447.2|94366.1|48
1649657030000|2022-04-11 06:03:50|94463.9|94383.5|94463.6|94377.8|94480|94383.5|94463.5|94364.6|38
1649657040000|2022-04-11 06:04:00|94469.5|94374.4|94459.9|94369.7|94471.9|94374.4|94458.8|94361.8|33
1649657050000|2022-04-11 06:04:10|94461.5|94367.8|94454.3|94380.2|94461.5|94380.2|94453.3|94367.2|29
1649657060000|2022-04-11 06:04:20|94454.1|94378.7|94454.7|94369.4|94459.6|94391.8|94441.8|94362.3|49
1649657070000|2022-04-11 06:04:30|94455.4|94372.6|94446|94365.2|94461.5|94379.4|94429.4|94349.2|52
1649657080000|2022-04-11 06:04:40|94449.7|94361.6|94433.2|94383.2|94449.7|94384.9|94431.4|94361.6|41
1649657090000|2022-04-11 06:04:50|94433.3|94383.3|94441.3|94366.7|94444.8|94384.2|94431.9|94360.4|38
1649657100000|2022-04-11 06:05:00|94440.3|94367.3|94460.9|94386.2|94467.1|94400|94435.6|94360.1|58
1649657110000|2022-04-11 06:05:10|94447.7|94397.7|94458.7|94408.7|94474.9|94408.8|94447.7|94372.9|58
1649657120000|2022-04-11 06:05:20|94459.1|94409.1|94467.4|94417.4|94479.8|94418.2|94458.7|94393.5|42
1649657130000|2022-04-11 06:05:30|94466.9|94416.9|94467.1|94396.6|94482.2|94418.9|94466.8|94379.6|42
1649657140000|2022-04-11 06:05:40|94471.9|94389.4|94478.4|94393.3|94481.1|94409.6|94457.4|94382.1|43
1649657150000|2022-04-11 06:05:50|94473.5|94398.1|94477.4|94392.8|94485.6|94417.5|94459.1|94385.1|49
1649657160000|2022-04-11 06:06:00|94474|94396.1|94476.7|94404.6|94481.8|94414.2|94464.2|94391.8|40
1649657170000|2022-04-11 06:06:10|94475|94404.4|94477.3|94403.7|94486.4|94404.4|94471.3|94394.1|39
1649657180000|2022-04-11 06:06:20|94479|94401.6|94478.8|94428.8|94479|94428.8|94469.8|94401.6|45
1649657190000|2022-04-11 06:06:30|94468.3|94418.3|94485.9|94411.5|94492.8|94428|94468.1|94410.2|38
1649657200000|2022-04-11 06:06:40|94488.2|94409.6|94475.2|94425.2|94494.3|94429.2|94471.1|94404.8|31
1649657210000|2022-04-11 06:06:50|94476|94426|94473.8|94423.8|94490.9|94428.7|94472.2|94404.1|33
1649657220000|2022-04-11 06:07:00|94473.9|94423.9|94473.5|94423.5|94489.8|94426.3|94469.8|94407.5|39
1649657230000|2022-04-11 06:07:10|94473.6|94423.6|94480|94430|94492.2|94433.6|94473.1|94416.5|43
1649657240000|2022-04-11 06:07:20|94481|94431|94503.4|94453.4|94521.4|94459.4|94480.3|94430.3|66
1649657250000|2022-04-11 06:07:30|94515.7|94437.1|94512.7|94462.7|94522.1|94466.6|94502.7|94437.1|44
1649657260000|2022-04-11 06:07:40|94510.7|94460.7|94522.3|94451.7|94531.5|94474.9|94507.7|94439|58
1649657270000|2022-04-11 06:07:50|94512|94462|94514|94464|94521.4|94465.4|94511.4|94449.3|49
1649657280000|2022-04-11 06:08:00|94513.9|94463.9|94517.7|94467.7|94518.5|94468.5|94513.9|94463.9|41
1649657290000|2022-04-11 06:08:10|94517.8|94467.8|94519.3|94469.3|94523.8|94472.4|94517.1|94450.2|44
1649657300000|2022-04-11 06:08:20|94519|94469|94493.2|94443.2|94520.1|94470.1|94483.2|94419.5|59
1649657310000|2022-04-11 06:08:30|94494.6|94444.6|94495.5|94445.5|94506|94448.3|94490.3|94433.1|44
1649657320000|2022-04-11 06:08:40|94495.4|94445.4|94507.6|94457.6|94518.4|94458.9|94495.4|94424.8|52
1649657330000|2022-04-11 06:08:50|94507.2|94457.2|94508.3|94458.3|94510.7|94460.7|94504.8|94454.8|42
1649657340000|2022-04-11 06:09:00|94509.5|94459.5|94498.7|94448.7|94512.7|94462.7|94497.9|94447.9|46
1649657350000|2022-04-11 06:09:10|94498.6|94448.6|94488.4|94438.4|94500.1|94450.1|94488.4|94438.4|54
1649657360000|2022-04-11 06:09:20|94496.6|94446.6|94488.7|94418.1|94496.6|94446.6|94472.7|94407.3|44
1649657370000|2022-04-11 06:09:30|94488.5|94415.3|94470.3|94420.3|94492.4|94433.4|94468.3|94401.2|43
1649657380000|2022-04-11 06:09:40|94480|94408.2|94482|94432|94485.7|94434.6|94471.8|94408.2|40
1649657390000|2022-04-11 06:09:50|94482.4|94432.4|94482|94432|94483.3|94433.3|94480.9|94430.9|30
1649657400000|2022-04-11 06:10:00|94481.9|94431.9|94484.7|94434.7|94485.2|94435.2|94475.5|94425.5|48
1649657410000|2022-04-11 06:10:10|94483.1|94433.1|94485.5|94435.5|94488|94438|94476.7|94426.7|49
1649657420000|2022-04-11 06:10:20|94484.1|94434.1|94496.7|94446.7|94496.7|94446.7|94483.6|94433.6|49
1649657430000|2022-04-11 06:10:30|94496|94446|94506.5|94431.1|94508.5|94450.4|94492.7|94429.3|42
1649657440000|2022-04-11 06:10:40|94507.2|94428.8|94495.2|94445.2|94507.2|94452.8|94488.5|94423.6|33
1649657450000|2022-04-11 06:10:50|94494|94444|94491|94441|94504.8|94448|94489.7|94424.1|36
1649657460000|2022-04-11 06:11:00|94491.1|94441.1|94495.5|94421.4|94495.5|94442|94479.8|94421.4|46
1649657470000|2022-04-11 06:11:10|94495.1|94422.1|94478.1|94428.1|94495.6|94436.4|94477.9|94419.2|40
1649657480000|2022-04-11 06:11:20|94478.3|94428.3|94476.1|94426.1|94478.8|94428.8|94473.7|94423.7|37
1649657490000|2022-04-11 06:11:30|94476.7|94426.7|94470.9|94420.9|94476.7|94426.7|94470.9|94420.9|34
1649657500000|2022-04-11 06:11:40|94471.5|94421.5|94476.2|94426.2|94476.8|94426.8|94469.2|94419.2|46
1649657510000|2022-04-11 06:11:50|94477.4|94427.4|94459|94409|94485.4|94427.6|94456.3|94406.3|60
1649657520000|2022-04-11 06:12:00|94461|94411|94459.6|94409.6|94464.1|94414.1|94459.6|94409.6|49
1649657530000|2022-04-11 06:12:10|94459.5|94409.5|94460.9|94410.9|94466.1|94416.1|94458.7|94408.7|46
1649657540000|2022-04-11 06:12:20|94461.1|94411.1|94461.3|94411.3|94473.6|94417.4|94460.4|94399.8|37
1649657550000|2022-04-11 06:12:30|94462.5|94412.5|94456.5|94406.5|94474.9|94417|94450.6|94388.3|41
1649657560000|2022-04-11 06:12:40|94458.2|94408.2|94460.2|94410.2|94475.8|94414.1|94456.5|94394.1|46
1649657570000|2022-04-11 06:12:50|94459.6|94409.6|94468.3|94418.3|94471.2|94421.2|94459.6|94409.6|44
1649657580000|2022-04-11 06:13:00|94469.5|94419.5|94469.1|94419.1|94469.8|94419.8|94463.4|94413.4|44
1649657590000|2022-04-11 06:13:10|94468.5|94418.5|94478.7|94428.7|94479.4|94429.4|94468.1|94418.1|49
1649657600000|2022-04-11 06:13:20|94478.9|94428.9|94476.2|94426.2|94485.5|94430|94475.2|94412.3|30
1649657610000|2022-04-11 06:13:30|94475.7|94425.7|94477.6|94427.6|94478.5|94428.5|94471.8|94421.8|42
1649657620000|2022-04-11 06:13:40|94474.4|94424.4|94472.3|94422.3|94480.2|94430.2|94472.3|94422.3|40
1649657630000|2022-04-11 06:13:50|94471.1|94421.1|94477.9|94427.9|94483.1|94427.9|94471.1|94410.3|26
1649657640000|2022-04-11 06:14:00|94476.9|94426.9|94481|94431|94482.2|94432.2|94476.9|94426.9|36
1649657650000|2022-04-11 06:14:10|94481.4|94431.4|94483.7|94433.7|94484|94434|94481.3|94431.3|42
1649657660000|2022-04-11 06:14:20|94484.6|94434.6|94512.1|94425.5|94512.1|94442.6|94481.8|94422.1|56
1649657670000|2022-04-11 06:14:30|94511|94423|94510.2|94437.4|94519.3|94453.4|94492.9|94423|57
1649657680000|2022-04-11 06:14:40|94510.1|94435.7|94529.9|94454.5|94533.1|94471.1|94507.2|94435.7|51
1649657690000|2022-04-11 06:14:50|94531.5|94453.7|94513.4|94463.4|94537.2|94473.8|94513.3|94449.5|45
1649657700000|2022-04-11 06:15:00|94513.8|94463.8|94526.1|94449.3|94530.9|94465.8|94513.8|94445.5|48
1649657710000|2022-04-11 06:15:10|94529.8|94446.4|94528.5|94449.2|94533.3|94452.2|94526.7|94442.2|41
1649657720000|2022-04-11 06:15:20|94528.3|94449|94526|94447|94530.6|94465.8|94515.8|94442.8|28
1649657730000|2022-04-11 06:15:30|94527.2|94446.7|94528.6|94449.9|94532.6|94453|94527|94439.5|21
1649657740000|2022-04-11 06:15:40|94528.4|94449.1|94528.3|94449.5|94531.7|94450.8|94528.1|94446.4|35
1649657750000|2022-04-11 06:15:50|94532.9|94454|94534.3|94452.7|94534.3|94470.4|94515.5|94452.7|37
1649657760000|2022-04-11 06:16:00|94534.2|94452.6|94531.7|94441.9|94534.4|94455.6|94527.6|94441.9|48
1649657770000|2022-04-11 06:16:10|94528|94443.1|94476.9|94426.9|94531.5|94450.9|94476.9|94413.7|52
1649657780000|2022-04-11 06:16:20|94487.9|94416.6|94473.4|94423.4|94489.2|94431.5|94469.9|94411.4|52
1649657790000|2022-04-11 06:16:30|94472.2|94422.2|94497.6|94426.1|94508.3|94449.1|94471.2|94412.1|71
1649657800000|2022-04-11 06:16:40|94501.4|94426.3|94518.5|94434.1|94527.2|94460.5|94482.9|94421.3|71
1649657810000|2022-04-11 06:16:50|94521.9|94428.1|94520.3|94442.4|94527|94458.8|94504.9|94426.6|53
1649657820000|2022-04-11 06:17:00|94521.2|94443.8|94522.5|94446.7|94525.6|94464.6|94514.6|94439.2|59
1649657830000|2022-04-11 06:17:10|94521.1|94449.6|94546.8|94463.2|94548.3|94478.4|94512.7|94440.4|69
1649657840000|2022-04-11 06:17:20|94547.8|94464.7|94541.2|94462.6|94547.8|94467.7|94537|94455.9|68
1649657850000|2022-04-11 06:17:30|94540.9|94461.9|94543.6|94493.6|94560.1|94496.7|94540.3|94460.9|60
1649657860000|2022-04-11 06:17:40|94554.5|94484.4|94562.5|94484.3|94562.5|94496.1|94542|94471.2|36
1649657870000|2022-04-11 06:17:50|94560.8|94482.3|94579.9|94497.8|94581.5|94515.6|94550.1|94482.3|65
1649657880000|2022-04-11 06:18:00|94578.8|94500.6|94584.5|94508.4|94596.1|94522.3|94544.6|94480.3|61
1649657890000|2022-04-11 06:18:10|94586.1|94499.4|94580.9|94504.6|94591.6|94506.8|94577|94492.6|57
1649657900000|2022-04-11 06:18:20|94579.9|94504|94606.8|94534|94608.5|94558.5|94570.2|94503.3|69
1649657910000|2022-04-11 06:18:30|94607.2|94533.5|94587.9|94537.9|94610.6|94546.7|94584.8|94530.4|56
1649657920000|2022-04-11 06:18:40|94588|94538|94592.6|94542.6|94594|94544|94585.2|94535.2|47
1649657930000|2022-04-11 06:18:50|94592.5|94542.5|94591.5|94541.5|94598|94548|94587.4|94537.4|52
1649657940000|2022-04-11 06:19:00|94592|94542|94576|94526|94596.1|94546.1|94572.1|94522.1|56
1649657950000|2022-04-11 06:19:10|94574.4|94524.4|94561.9|94511.9|94584.4|94534.4|94561.7|94496.8|54
1649657960000|2022-04-11 06:19:20|94561.3|94511.3|94546.3|94473.3|94569.7|94513|94532|94473.1|52
1649657970000|2022-04-11 06:19:30|94537.3|94487.3|94545.1|94495.1|94561.2|94495.3|94535.7|94471.8|44
1649657980000|2022-04-11 06:19:40|94543.8|94493.8|94548.7|94498.7|94559.9|94499.5|94543.3|94487.9|53
1649657990000|2022-04-11 06:19:50|94547.8|94497.8|94542.6|94492.6|94564.6|94502.7|94537.3|94479.8|64
1649658000000|2022-04-11 06:20:00|94541.5|94491.5|94537.5|94487.5|94547.2|94504.6|94524.7|94486.1|62
1649658010000|2022-04-11 06:20:10|94538.3|94488.3|94539.6|94489.6|94539.6|94489.6|94530.4|94480.4|55
1649658020000|2022-04-11 06:20:20|94539.3|94489.3|94532.1|94482.1|94541.6|94491.6|94530.7|94480.7|60
1649658030000|2022-04-11 06:20:30|94532.2|94482.2|94534.9|94484.9|94538.2|94488.2|94530.3|94480.3|56
1649658040000|2022-04-11 06:20:40|94535.4|94485.4|94535.9|94485.9|94536.6|94486.6|94531.4|94481.4|40
1649658050000|2022-04-11 06:20:50|94536.1|94486.1|94537.5|94487.5|94537.9|94487.9|94534.8|94484.8|30
1649658060000|2022-04-11 06:21:00|94537.6|94487.6|94541.7|94491.7|94548|94501.8|94519.3|94483.5|56
1649658070000|2022-04-11 06:21:10|94545|94495|94554.8|94504.8|94554.8|94504.8|94544.6|94494.6|44
1649658080000|2022-04-11 06:21:20|94553.4|94503.4|94562|94512|94566|94516|94548.4|94498.4|54
1649658090000|2022-04-11 06:21:30|94562.8|94512.8|94573.3|94523.3|94580|94530|94562.1|94512.1|66
1649658100000|2022-04-11 06:21:40|94574.9|94524.9|94571.6|94521.6|94578.5|94528.5|94567.6|94517.6|53
1649658110000|2022-04-11 06:21:50|94572.3|94522.3|94590.2|94540.2|94599.3|94549.3|94571|94521|72
1649658120000|2022-04-11 06:22:00|94587.9|94537.9|94585.5|94535.5|94592|94542|94579.5|94529.5|71
1649658130000|2022-04-11 06:22:10|94587.5|94537.5|94599.2|94549.2|94600.6|94550.6|94584.9|94534.9|67
1649658140000|2022-04-11 06:22:20|94599.3|94549.3|94591.8|94541.8|94605.8|94552.9|94583.2|94523.2|64
1649658150000|2022-04-11 06:22:30|94591.2|94541.2|94593.7|94543.7|94595.3|94545.3|94585.9|94535.9|61
1649658160000|2022-04-11 06:22:40|94593.2|94543.2|94583.7|94533.7|94597.7|94547.7|94581.5|94531.5|60
1649658170000|2022-04-11 06:22:50|94582|94532|94584.6|94534.6|94588.9|94538.9|94578.4|94528.4|57
1649658180000|2022-04-11 06:23:00|94586.3|94536.3|94597.6|94547.6|94597.6|94547.6|94584.9|94534.9|67
1649658190000|2022-04-11 06:23:10|94596.7|94546.7|94594.9|94544.9|94602.4|94552.4|94594.6|94544.6|60
1649658200000|2022-04-11 06:23:20|94595.7|94545.7|94589.6|94539.6|94596.2|94546.2|94587.6|94537.6|52
1649658210000|2022-04-11 06:23:30|94586.6|94536.6|94585.8|94535.8|94589.9|94539.9|94583.5|94533.5|54
1649658220000|2022-04-11 06:23:40|94593.5|94543.5|94597.2|94547.2|94599.9|94549.9|94589.8|94539.8|59
1649658230000|2022-04-11 06:23:50|94595.9|94545.9|94581.8|94531.8|94602.6|94550.3|94576.3|94509.6|67
1649658240000|2022-04-11 06:24:00|94579|94529|94560.8|94510.8|94588.1|94529|94560.2|94494.1|53
1649658250000|2022-04-11 06:24:10|94569.2|94498.7|94570.3|94499.9|94572.6|94515.2|94557.2|94493.5|59
1649658260000|2022-04-11 06:24:20|94571.1|94500|94566.5|94516.5|94580.9|94526.9|94556.1|94491.3|65
1649658270000|2022-04-11 06:24:30|94566.8|94516.8|94600|94550|94606.9|94556.9|94564.5|94498.8|64
1649658280000|2022-04-11 06:24:40|94601|94551|94614.2|94564.2|94614.2|94564.2|94595.4|94545.4|62
1649658290000|2022-04-11 06:24:50|94614|94564|94580.6|94530.6|94614.3|94564.3|94580.6|94518.2|58
1649658300000|2022-04-11 06:25:00|94581.4|94531.4|94585.1|94535.1|94595.8|94535.1|94579.4|94520.1|43
1649658310000|2022-04-11 06:25:10|94584.9|94534.9|94592|94542|94593.8|94543.8|94583.6|94533.6|60
1649658320000|2022-04-11 06:25:20|94591.7|94541.7|94594.6|94544.6|94597.2|94547.2|94591.3|94541.3|59
1649658330000|2022-04-11 06:25:30|94594.5|94544.5|94577|94527|94594.6|94544.6|94575.5|94525.5|54
1649658340000|2022-04-11 06:25:40|94576|94526|94602.4|94552.4|94602.6|94552.6|94576|94514.7|64
1649658350000|2022-04-11 06:25:50|94604.2|94554.2|94579.1|94529.1|94610.5|94560.5|94578.1|94528.1|64
1649658360000|2022-04-11 06:26:00|94577.6|94527.6|94581.8|94531.8|94592|94535.2|94572.8|94514.4|55
1649658370000|2022-04-11 06:26:10|94581.4|94531.4|94584.5|94534.5|94594|94536.9|94579.2|94523.2|52
1649658380000|2022-04-11 06:26:20|94584.7|94534.7|94580.3|94530.3|94588.1|94538.1|94578.7|94528.7|42
1649658390000|2022-04-11 06:26:30|94579.5|94529.5|94577.2|94527.2|94580.9|94530.9|94568.7|94518.7|63
1649658400000|2022-04-11 06:26:40|94580.2|94530.2|94586.2|94536.2|94589.5|94550.3|94570.9|94530.2|42
1649658410000|2022-04-11 06:26:50|94584.5|94534.5|94575.8|94550.8|94585.2|94551|94572.4|94534.3|26
1649658420000|2022-04-11 06:27:00|94576|94551|94610.6|94560.6|94613.2|94563.2|94575.8|94539.8|55
1649658430000|2022-04-11 06:27:10|94611.1|94561.1|94610|94560|94611.1|94561.1|94608.3|94558.3|26
1649658440000|2022-04-11 06:27:20|94611.3|94561.3|94627.6|94577.6|94627.6|94587.2|94611.3|94561.3|48
1649658450000|2022-04-11 06:27:30|94627.9|94577.9|94629.3|94579.3|94642.5|94592.5|94627.9|94577.9|52
1649658460000|2022-04-11 06:27:40|94629.6|94579.6|94626.6|94576.6|94636.9|94595.8|94619.3|94576.6|56
1649658470000|2022-04-11 06:27:50|94624.4|94574.4|94614.6|94589.6|94626.7|94589.6|94610.2|94569.8|50
1649658480000|2022-04-11 06:28:00|94614.3|94589.3|94614.9|94589.9|94616.1|94591.1|94611.7|94586.7|40
1649658490000|2022-04-11 06:28:10|94614.8|94589.8|94651.5|94601.5|94651.9|94608.1|94612.5|94581.3|54
1649658500000|2022-04-11 06:28:20|94639|94614|94628.1|94603.1|94653.9|94614|94620.3|94589.6|57
1649658510000|2022-04-11 06:28:30|94627.5|94602.5|94620.7|94595.7|94640.6|94603.6|94619.3|94582.6|46
1649658520000|2022-04-11 06:28:40|94621.1|94596.1|94630.3|94605.3|94644.4|94612.8|94619.5|94589.5|56
1649658530000|2022-04-11 06:28:50|94630.4|94605.4|94632.7|94607.7|94647.6|94610.6|94630.4|94597|40
1649658540000|2022-04-11 06:29:00|94632.5|94607.5|94635|94610|94639.2|94614.2|94632.5|94607.5|42
1649658550000|2022-04-11 06:29:10|94634.7|94609.7|94634.9|94609.9|94647.5|94613|94634.5|94596.9|36
1649658560000|2022-04-11 06:29:20|94635.7|94610.7|94638.5|94613.5|94646.1|94614.7|94634|94595.2|47
1649658570000|2022-04-11 06:29:30|94637.2|94612.2|94638.2|94613.2|94641.8|94616.8|94635.9|94610.9|47
1649658580000|2022-04-11 06:29:40|94637.3|94612.3|94637.5|94612.5|94639.5|94614.5|94637.3|94612.3|37
1649658590000|2022-04-11 06:29:50|94637.4|94612.4|94632.9|94607.9|94640.2|94615.2|94632.8|94607.8|40
1649658600000|2022-04-11 06:30:00|94633.8|94608.8|94635.4|94610.4|94649.2|94611.4|94630.2|94594.1|56
1649658610000|2022-04-11 06:30:10|94636.5|94611.5|94627.5|94602.5|94654.1|94618.9|94625.5|94591.8|60
1649658620000|2022-04-11 06:30:20|94627.6|94602.6|94627.4|94577.4|94632.9|94604.1|94618.1|94577|50
1649658630000|2022-04-11 06:30:30|94626.7|94576.7|94629.8|94579.8|94633.8|94587.4|94612.3|94576.1|45
1649658640000|2022-04-11 06:30:40|94629.6|94579.6|94650.1|94600.1|94651.1|94604.8|94628.4|94579.6|60
1649658650000|2022-04-11 06:30:50|94652.7|94602.7|94668.4|94618.4|94668.8|94623.3|94647.6|94600.7|52
1649658660000|2022-04-11 06:31:00|94668.7|94618.7|94662.4|94612.4|94673.2|94623.2|94662.3|94612.3|50
1649658670000|2022-04-11 06:31:10|94662.6|94612.6|94664|94593.2|94671|94612.6|94636.6|94586|50
1649658680000|2022-04-11 06:31:20|94666|94590.6|94653.4|94603.4|94666|94603.5|94646|94590.6|54
1649658690000|2022-04-11 06:31:30|94652.9|94602.9|94657.7|94607.7|94670.7|94618.6|94642.2|94593.3|46
1649658700000|2022-04-11 06:31:40|94656|94606|94653.1|94603.1|94656.2|94621.4|94641.1|94603.1|54
1649658710000|2022-04-11 06:31:50|94653.3|94603.3|94661.6|94611.6|94661.6|94611.6|94652.7|94602.7|30
1649658720000|2022-04-11 06:32:00|94660.5|94610.5|94663.4|94613.4|94664.9|94628.1|94647.5|94607.7|43
1649658730000|2022-04-11 06:32:10|94663.1|94613.1|94642.4|94617.4|94663.1|94619.1|94639|94602.3|46
1649658740000|2022-04-11 06:32:20|94641.4|94616.4|94665.5|94615.5|94665.5|94624.6|94641.4|94605.3|49
1649658750000|2022-04-11 06:32:30|94665.2|94615.2|94673.2|94623.2|94673.2|94635.1|94657|94613.8|42
1649658760000|2022-04-11 06:32:40|94673.1|94623.1|94673.6|94623.6|94675|94625|94671.5|94621.5|42
1649658770000|2022-04-11 06:32:50|94673.1|94623.1|94649.7|94624.7|94673.2|94627.8|94649.5|94611.8|46
1649658780000|2022-04-11 06:33:00|94649.6|94624.6|94669.7|94619.7|94669.8|94627.2|94649.4|94610.8|45
1649658790000|2022-04-11 06:33:10|94669.3|94619.3|94658.6|94608.6|94672.9|94629.6|94654.6|94607.8|43
1649658800000|2022-04-11 06:33:20|94665.4|94615.4|94667.8|94617.8|94669.1|94619.1|94662.1|94612.1|39
1649658810000|2022-04-11 06:33:30|94667.2|94617.2|94664.8|94614.8|94668.9|94618.9|94663.7|94613.7|54
1649658820000|2022-04-11 06:33:40|94664.7|94614.7|94665.4|94615.4|94665.6|94615.6|94663.1|94613.1|46
1649658830000|2022-04-11 06:33:50|94665.1|94615.1|94664.3|94614.3|94667|94617|94657.1|94607.1|57
1649658840000|2022-04-11 06:34:00|94663|94613|94661|94611|94664.4|94614.4|94651.4|94601.4|65
1649658850000|2022-04-11 06:34:10|94661.8|94611.8|94657.1|94607.1|94662.2|94614.8|94639.8|94602.4|60
1649658860000|2022-04-11 06:34:20|94657.7|94607.7|94659.3|94609.3|94660.4|94610.4|94657|94607|41
1649658870000|2022-04-11 06:34:30|94659|94609|94657|94607|94660.2|94610.2|94654.9|94604.9|37
1649658880000|2022-04-11 06:34:40|94656.8|94606.8|94659.5|94609.5|94659.5|94609.5|94652.2|94602.2|33
1649658890000|2022-04-11 06:34:50|94659.4|94609.4|94657.5|94607.5|94659.4|94609.4|94654.5|94604.5|39
1649658900000|2022-04-11 06:35:00|94655.7|94605.7|94642.4|94617.4|94658.5|94617.5|94638.1|94603.7|59
1649658910000|2022-04-11 06:35:10|94655.6|94605.6|94632.9|94582.9|94655.6|94605.6|94631.1|94581.1|47
1649658920000|2022-04-11 06:35:20|94632.6|94582.6|94627.7|94577.7|94636.7|94586.7|94626.4|94576.4|53
1649658930000|2022-04-11 06:35:30|94627.6|94577.6|94630.3|94580.3|94641.5|94581.6|94624.6|94566.5|44
1649658940000|2022-04-11 06:35:40|94631|94581|94637.6|94587.6|94640.6|94590.6|94627.7|94577.7|58
1649658950000|2022-04-11 06:35:50|94637.4|94587.4|94639.9|94589.9|94652|94591.4|94636.3|94580|57
1649658960000|2022-04-11 06:36:00|94640.5|94590.5|94635.7|94585.7|94640.9|94590.9|94635.7|94585.7|38
1649658970000|2022-04-11 06:36:10|94636.2|94586.2|94633.4|94583.4|94640.2|94590.2|94633.2|94583.2|42
1649658980000|2022-04-11 06:36:20|94633.7|94583.7|94636.9|94586.9|94639.2|94589.2|94628.5|94578.5|51
1649658990000|2022-04-11 06:36:30|94636.6|94586.6|94641|94591|94649.5|94592.3|94636.6|94578.7|56
1649659000000|2022-04-11 06:36:40|94638.1|94588.1|94630.4|94580.4|94653.9|94591.8|94627.6|94576.6|55
1649659010000|2022-04-11 06:36:50|94640.6|94570.1|94637.2|94587.2|94644|94589.3|94626.9|94568.7|49
1649659020000|2022-04-11 06:37:00|94636.9|94586.9|94639.5|94589.5|94642|94589.8|94623.6|94564.3|53
1649659030000|2022-04-11 06:37:10|94640.1|94590.1|94631.9|94581.9|94641.5|94591.5|94631.7|94581.7|48
1649659040000|2022-04-11 06:37:20|94630.8|94580.8|94630.6|94580.6|94633|94583|94629.9|94579.9|43
1649659050000|2022-04-11 06:37:30|94630.5|94580.5|94630.3|94580.3|94639.5|94589.5|94630.3|94580.3|42
1649659060000|2022-04-11 06:37:40|94629.7|94579.7|94626.6|94576.6|94642.2|94581.9|94623.2|94570.9|56
1649659070000|2022-04-11 06:37:50|94626.5|94576.5|94625.2|94575.2|94627.7|94577.7|94622.5|94572.5|47
1649659080000|2022-04-11 06:38:00|94625.5|94575.5|94615.1|94590.1|94628.2|94590.9|94615|94574.8|45
1649659090000|2022-04-11 06:38:10|94614.6|94589.6|94639.5|94589.5|94639.7|94589.7|94614.1|94580.5|50
1649659100000|2022-04-11 06:38:20|94637.5|94587.5|94633.4|94583.4|94637.6|94587.6|94631|94581|48
1649659110000|2022-04-11 06:38:30|94633.6|94583.6|94622.9|94572.9|94633.6|94583.6|94620.9|94570.9|54
1649659120000|2022-04-11 06:38:40|94623|94573|94633.7|94583.7|94638.3|94588.3|94622.6|94572.6|50
1649659130000|2022-04-11 06:38:50|94634|94584|94637.8|94587.8|94637.8|94587.8|94633.9|94583.9|33
1649659140000|2022-04-11 06:39:00|94638.6|94588.6|94631|94581|94638.6|94588.6|94628.2|94578.2|53
1649659150000|2022-04-11 06:39:10|94629.3|94579.3|94624.4|94574.4|94629.3|94593.3|94613.3|94570.8|42
1649659160000|2022-04-11 06:39:20|94624.8|94574.8|94619.7|94569.7|94624.8|94574.8|94619.1|94569.1|29
1649659170000|2022-04-11 06:39:30|94620|94570|94624.8|94574.8|94624.8|94574.8|94618.7|94568.7|35
1649659180000|2022-04-11 06:39:40|94624|94574|94627.3|94577.3|94638.6|94577.6|94619.2|94566.5|32
1649659190000|2022-04-11 06:39:50|94627.5|94577.5|94631.3|94581.3|94633.1|94583.1|94620|94570|54
1649659200000|2022-04-11 06:40:00|94631.2|94581.2|94656.2|94606.2|94667.8|94607.5|94631.1|94576.4|58
1649659210000|2022-04-11 06:40:10|94656.1|94606.1|94656.9|94606.9|94668.6|94607.4|94655.5|94596.2|33
1649659220000|2022-04-11 06:40:20|94657|94607|94653.2|94603.2|94665.6|94611.2|94652|94591.4|45
1649659230000|2022-04-11 06:40:30|94653.3|94603.3|94654.2|94604.2|94666.5|94604.8|94652.3|94591.6|25
1649659240000|2022-04-11 06:40:40|94654.7|94604.7|94653.7|94603.7|94665.3|94605.7|94650.8|94590.7|28
1649659250000|2022-04-11 06:40:50|94653.6|94603.6|94652.2|94602.2|94663|94606.4|94651|94591.9|27
1649659260000|2022-04-11 06:41:00|94652.9|94602.9|94639.6|94614.6|94655.3|94615|94639|94597.3|50
1649659270000|2022-04-11 06:41:10|94651.7|94601.7|94658.7|94608.7|94673.1|94614.6|94644.4|94594.4|45
1649659280000|2022-04-11 06:41:20|94658.8|94608.8|94661.1|94611.1|94671.2|94611.7|94653.7|94597.4|25
1649659290000|2022-04-11 06:41:30|94661.2|94611.2|94657.5|94607.5|94672|94611.2|94653.8|94599.6|44
1649659300000|2022-04-11 06:41:40|94657.3|94607.3|94646.5|94596.5|94663|94624.4|94644.2|94594.2|50
1649659310000|2022-04-11 06:41:50|94647.6|94597.6|94648.6|94598.6|94649.8|94599.8|94645.5|94595.5|42
1649659320000|2022-04-11 06:42:00|94648.7|94598.7|94649.8|94599.8|94661|94603.9|94645.8|94589.2|49
1649659330000|2022-04-11 06:42:10|94650.7|94600.7|94650.5|94600.5|94654.1|94604.1|94647.2|94597.2|47
1649659340000|2022-04-11 06:42:20|94649.8|94599.8|94649.9|94599.9|94653.4|94614.4|94639|94595.1|42
1649659350000|2022-04-11 06:42:30|94649.4|94599.4|94650.1|94600.1|94650.4|94600.4|94647.5|94597.5|32
1649659360000|2022-04-11 06:42:40|94650.3|94600.3|94649.2|94599.2|94651.6|94601.6|94646.5|94596.5|28
1649659370000|2022-04-11 06:42:50|94651.8|94601.8|94647.2|94597.2|94651.8|94601.8|94641.9|94591.9|38
1649659380000|2022-04-11 06:43:00|94644.9|94594.9|94651.2|94601.2|94654.5|94604.5|94643.4|94593.4|45
1649659390000|2022-04-11 06:43:10|94651.6|94601.6|94652.8|94602.8|94654.3|94604.3|94644.5|94594.5|46
1649659400000|2022-04-11 06:43:20|94653.1|94603.1|94642.5|94592.5|94653.1|94603.1|94642.5|94592.5|42
1649659410000|2022-04-11 06:43:30|94642.6|94592.6|94641.8|94591.8|94643.8|94593.8|94639.4|94589.4|37
1649659420000|2022-04-11 06:43:40|94641.5|94591.5|94636.2|94586.2|94645.7|94595.7|94634.9|94584.9|58
1649659430000|2022-04-11 06:43:50|94636.5|94586.5|94638|94588|94641|94591|94631.3|94581.3|51
1649659440000|2022-04-11 06:44:00|94637.5|94587.5|94629.3|94604.3|94647|94604.3|94624.9|94585.7|62
1649659450000|2022-04-11 06:44:10|94628.9|94603.9|94653|94603|94654.6|94604.6|94627.6|94591.3|51
1649659460000|2022-04-11 06:44:20|94653.1|94603.1|94655.7|94605.7|94656.1|94606.1|94652.4|94602.4|29
1649659470000|2022-04-11 06:44:30|94656|94606|94651.5|94601.5|94661.6|94611.6|94651.5|94601.5|34
1649659480000|2022-04-11 06:44:40|94654.7|94604.7|94643.1|94593.1|94657.4|94607.4|94640.6|94590.6|57
1649659490000|2022-04-11 06:44:50|94642.8|94592.8|94645.9|94595.9|94647.7|94597.7|94640.1|94590.1|39
1649659500000|2022-04-11 06:45:00|94645.8|94595.8|94648.8|94598.8|94649.7|94599.7|94640.8|94590.8|54
1649659510000|2022-04-11 06:45:10|94648.4|94598.4|94650|94600|94653|94603|94647.4|94597.4|48
1649659520000|2022-04-11 06:45:20|94649.4|94599.4|94650.8|94600.8|94651.1|94601.1|94647.7|94597.7|35
1649659530000|2022-04-11 06:45:30|94650.9|94600.9|94649.4|94599.4|94651.4|94601.4|94648|94598|17
1649659540000|2022-04-11 06:45:40|94648.8|94598.8|94652.9|94602.9|94653.4|94603.4|94648.7|94598.7|32
1649659550000|2022-04-11 06:45:50|94653|94603|94648.7|94598.7|94653|94603|94645.7|94595.7|21
1649659560000|2022-04-11 06:46:00|94648.8|94598.8|94647.1|94597.1|94650|94600|94647.1|94597.1|20
1649659570000|2022-04-11 06:46:10|94648.1|94598.1|94649.2|94599.2|94649.3|94599.3|94648.1|94598.1|20
1649659580000|2022-04-11 06:46:20|94649|94599|94649.8|94599.8|94650.1|94600.1|94645.7|94595.7|29
1649659590000|2022-04-11 06:46:30|94650.6|94600.6|94649|94599|94653.2|94613.2|94637.7|94595.3|34
1649659600000|2022-04-11 06:46:40|94648.8|94598.8|94649.4|94599.4|94653|94603|94648.6|94598.6|28
1649659610000|2022-04-11 06:46:50|94648.7|94598.7|94650.9|94600.9|94652.2|94602.2|94648.6|94598.6|26
1649659620000|2022-04-11 06:47:00|94650.4|94600.4|94648.7|94598.7|94651.6|94601.6|94646|94596|36
1649659630000|2022-04-11 06:47:10|94650.9|94600.9|94651|94601|94651.9|94601.9|94649.5|94599.5|31
1649659640000|2022-04-11 06:47:20|94650.5|94600.5|94645.6|94595.6|94651.3|94601.3|94644.2|94594.2|34
1649659650000|2022-04-11 06:47:30|94647.2|94597.2|94646.5|94596.5|94650.2|94613.8|94635.3|94595.3|32
1649659660000|2022-04-11 06:47:40|94646|94596|94647.6|94597.6|94651|94601|94644.5|94594.5|29
1649659670000|2022-04-11 06:47:50|94647.5|94597.5|94642.2|94592.2|94650.1|94600.1|94640.8|94590.8|39
1649659680000|2022-04-11 06:48:00|94642.8|94592.8|94641.9|94591.9|94646.9|94596.9|94641.1|94591.1|55
1649659690000|2022-04-11 06:48:10|94642.1|94592.1|94646.1|94596.1|94651.9|94601.9|94642.1|94592.1|55
1649659700000|2022-04-11 06:48:20|94646.3|94596.3|94641.9|94591.9|94647.1|94597.1|94640.6|94590.6|36
1649659710000|2022-04-11 06:48:30|94644.9|94594.9|94643.7|94593.7|94649.9|94599.9|94642.6|94592.6|32
1649659720000|2022-04-11 06:48:40|94643.3|94593.3|94646|94596|94649.2|94599.2|94640.9|94590.9|29
1649659730000|2022-04-11 06:48:50|94645.7|94595.7|94649.7|94599.7|94650.3|94600.3|94645.7|94595.7|17
1649659740000|2022-04-11 06:49:00|94650.2|94600.2|94651.1|94601.1|94652.6|94602.6|94646.8|94596.8|31
1649659750000|2022-04-11 06:49:10|94650.9|94600.9|94653.8|94603.8|94654.4|94604.4|94650.9|94600.9|21
1649659760000|2022-04-11 06:49:20|94654.1|94604.1|94648.8|94598.8|94654.1|94604.1|94647.3|94597.3|28
1649659770000|2022-04-11 06:49:30|94648.4|94598.4|94646.9|94596.9|94652.3|94602.3|94643.1|94593.1|42
1649659780000|2022-04-11 06:49:40|94647.7|94597.7|94637.5|94587.5|94651.9|94601.9|94636.6|94586.6|50
1649659790000|2022-04-11 06:49:50|94637.2|94587.2|94634.7|94584.7|94637.4|94600.2|94622.6|94583.6|52
1649659800000|2022-04-11 06:50:00|94634.5|94584.5|94635.5|94585.5|94636.5|94586.5|94629.5|94579.5|53
1649659810000|2022-04-11 06:50:10|94635.6|94585.6|94641.1|94591.1|94642.5|94599.9|94621.6|94584.9|52
1649659820000|2022-04-11 06:50:20|94641|94591|94639.8|94589.8|94642|94592|94635.8|94585.8|50
1649659830000|2022-04-11 06:50:30|94639.6|94589.6|94637.3|94587.3|94640.5|94590.5|94635|94585|47
1649659840000|2022-04-11 06:50:40|94637.5|94587.5|94649.2|94599.2|94649.2|94599.2|94634.4|94584.4|46
1649659850000|2022-04-11 06:50:50|94649.1|94599.1|94647.8|94597.8|94652.7|94608.9|94633.5|94596.5|29
1649659860000|2022-04-11 06:51:00|94647.7|94597.7|94648.9|94598.9|94650.4|94600.4|94646.6|94596.6|20
1649659870000|2022-04-11 06:51:10|94648.8|94598.8|94637.6|94587.6|94649|94599|94637.6|94587.6|34
1649659880000|2022-04-11 06:51:20|94637.5|94587.5|94630.7|94580.7|94638.3|94594.7|94619.7|94580.7|41
1649659890000|2022-04-11 06:51:30|94630.4|94580.4|94635.2|94585.2|94635.4|94594.2|94617.1|94579.9|30
1649659900000|2022-04-11 06:51:40|94634.3|94584.3|94634.1|94584.1|94639.7|94599.5|94624.5|94580.7|48
1649659910000|2022-04-11 06:51:50|94634.3|94584.3|94630.9|94580.9|94635.8|94585.8|94630.4|94580.4|61
1649659920000|2022-04-11 06:52:00|94629.8|94579.8|94599.1|94549.1|94629.8|94587.3|94599.1|94549.1|60
1649659930000|2022-04-11 06:52:10|94600.7|94550.7|94591.3|94541.3|94602.4|94552.4|94590.5|94540.5|46
1649659940000|2022-04-11 06:52:20|94590.9|94540.9|94591|94541|94595.5|94556.5|94581.5|94538.4|43
1649659950000|2022-04-11 06:52:30|94591.2|94541.2|94574.5|94549.5|94591.2|94549.5|94574.5|94537.4|36
1649659960000|2022-04-11 06:52:40|94574|94549|94591.8|94541.8|94592.1|94549.4|94573.9|94536.9|20
1649659970000|2022-04-11 06:52:50|94590.2|94540.2|94573.5|94548.5|94590.2|94549.5|94571.9|94535.4|29
1649659980000|2022-04-11 06:53:00|94573.8|94548.8|94583.5|94533.5|94587.3|94549|94570.1|94531.1|28
1649659990000|2022-04-11 06:53:10|94583.7|94533.7|94590|94540|94590.6|94551.4|94575.1|94533.7|39
1649660000000|2022-04-11 06:53:20|94589.9|94539.9|94592|94542|94594.5|94544.5|94588.7|94538.7|51
1649660010000|2022-04-11 06:53:30|94591|94541|94593.2|94543.2|94594.9|94544.9|94587.3|94537.3|44
1649660020000|2022-04-11 06:53:40|94593.3|94543.3|94591.4|94541.4|94593.8|94543.8|94589|94539|31
1649660030000|2022-04-11 06:53:50|94591.6|94541.6|94594.1|94544.1|94596.3|94546.3|94591.3|94541.3|36
1649660040000|2022-04-11 06:54:00|94594.2|94544.2|94594.2|94544.2|94597.7|94547.7|94593|94543|44
1649660050000|2022-04-11 06:54:10|94594.9|94544.9|94594|94544|94596|94546|94592.9|94542.9|40
1649660060000|2022-04-11 06:54:20|94594.4|94544.4|94591.4|94541.4|94595.6|94552.9|94577.9|94540.2|36
1649660070000|2022-04-11 06:54:30|94591|94541|94591.8|94541.8|94594.9|94544.9|94591|94541|30
1649660080000|2022-04-11 06:54:40|94591.9|94541.9|94591.2|94541.2|94592.6|94542.6|94590.9|94540.9|20
1649660090000|2022-04-11 06:54:50|94591.3|94541.3|94585.7|94535.7|94591.7|94545.7|94570|94535.5|32
1649660100000|2022-04-11 06:55:00|94586.3|94536.3|94577|94527|94589.1|94539.1|94577|94527|51
1649660110000|2022-04-11 06:55:10|94576.8|94526.8|94573.3|94523.3|94579.2|94529.2|94572.4|94522.4|30
1649660120000|2022-04-11 06:55:20|94572.8|94522.8|94560.2|94535.2|94576.5|94537.4|94559.9|94522.8|27
1649660130000|2022-04-11 06:55:30|94561.1|94536.1|94577.1|94527.1|94582.3|94540.4|94558.4|94523.4|36
1649660140000|2022-04-11 06:55:40|94576.8|94526.8|94555.3|94530.3|94576.9|94538.4|94555.3|94520|42
1649660150000|2022-04-11 06:55:50|94555.7|94530.7|94571.8|94521.8|94571.8|94533.5|94554.1|94514.5|35
1649660160000|2022-04-11 06:56:00|94573.3|94523.3|94575.2|94525.2|94576.8|94526.8|94571.3|94521.3|31
1649660170000|2022-04-11 06:56:10|94574|94524|94575.3|94525.3|94577.5|94527.5|94574|94524|24
1649660180000|2022-04-11 06:56:20|94574.9|94524.9|94554.3|94529.3|94575.5|94537.4|94551.8|94515.3|22
1649660190000|2022-04-11 06:56:30|94552.5|94527.5|94563.2|94513.2|94569.8|94531.9|94552.5|94511.5|39
1649660200000|2022-04-11 06:56:40|94561.9|94511.9|94571.1|94521.1|94574.5|94537|94549|94511.6|47
1649660210000|2022-04-11 06:56:50|94571.6|94521.6|94568|94518|94571.6|94534.6|94556.6|94516.9|45
1649660220000|2022-04-11 06:57:00|94569|94519|94561.6|94536.6|94575.1|94537.1|94560.7|94517.4|44
1649660230000|2022-04-11 06:57:10|94561.7|94536.7|94561.3|94536.3|94573.8|94537.2|94559.4|94520.5|51
1649660240000|2022-04-11 06:57:20|94562.1|94537.1|94566.1|94541.1|94569.4|94544.4|94559.5|94534.5|38
1649660250000|2022-04-11 06:57:30|94566.2|94541.2|94572.2|94547.2|94573.1|94548.1|94565.9|94540.9|45
1649660260000|2022-04-11 06:57:40|94572.6|94547.6|94567.3|94542.3|94582.6|94548.2|94560.6|94524.1|58
1649660270000|2022-04-11 06:57:50|94567.1|94542.1|94575.5|94550.5|94576.4|94551.4|94566.1|94541.1|38
1649660280000|2022-04-11 06:58:00|94575.1|94550.1|94575.3|94550.3|94575.8|94550.8|94572.9|94547.9|28
1649660290000|2022-04-11 06:58:10|94576.2|94551.2|94578.5|94553.5|94579|94554|94574.9|94549.9|39
1649660300000|2022-04-11 06:58:20|94578.4|94553.4|94578.2|94553.2|94579.7|94554.7|94578.2|94553.2|26
1649660310000|2022-04-11 06:58:30|94578.3|94553.3|94588.3|94563.3|94588.6|94563.6|94578|94553|30
1649660320000|2022-04-11 06:58:40|94589|94564|94599.9|94574.9|94619.8|94584.5|94588.1|94563.1|40
1649660330000|2022-04-11 06:58:50|94598.8|94573.8|94613.3|94563.3|94616.7|94588.6|94598.4|94561|51
1649660340000|2022-04-11 06:59:00|94613.2|94563.2|94613.8|94563.8|94617.6|94567.6|94610.2|94560.2|29
1649660350000|2022-04-11 06:59:10|94616.9|94566.9|94592.1|94542.1|94616.9|94566.9|94576.9|94537.2|49
1649660360000|2022-04-11 06:59:20|94590.6|94540.6|94576.3|94551.3|94591.9|94553.8|94572.5|94540.6|40
1649660370000|2022-04-11 06:59:30|94576.7|94551.7|94581.8|94556.8|94582.2|94557.2|94576.2|94551.2|31
1649660380000|2022-04-11 06:59:40|94581.9|94556.9|94583.4|94558.4|94583.4|94558.4|94578.6|94553.6|35
1649660390000|2022-04-11 06:59:50|94583|94558|94586.3|94561.3|94606.2|94569.2|94579.9|94552.5|43
1649660400000|2022-04-11 07:00:00|94586.5|94561.5|94613.3|94563.3|94613.3|94569|94582.7|94545.5|67
1649660410000|2022-04-11 07:00:10|94613.4|94563.4|94608.5|94583.5|94621.3|94583.6|94600.4|94563.1|58
1649660420000|2022-04-11 07:00:20|94608.3|94583.3|94611.5|94586.5|94617|94592|94607.4|94582.4|54
1649660430000|2022-04-11 07:00:30|94611.7|94586.7|94608.2|94583.2|94621.4|94587.1|94605.4|94568.2|51
1649660440000|2022-04-11 07:00:40|94609.7|94584.7|94619.1|94569.1|94621|94591.4|94603.3|94569.1|53
1649660450000|2022-04-11 07:00:50|94605.2|94580.2|94607.9|94557.9|94623.5|94583.8|94594.5|94556.4|63
1649660460000|2022-04-11 07:01:00|94610.1|94560.1|94574.6|94549.6|94610.1|94570|94573.6|94528.4|52
1649660470000|2022-04-11 07:01:10|94574.8|94549.8|94588.3|94538.3|94590.6|94553.4|94573.7|94534|57
1649660480000|2022-04-11 07:01:20|94588|94538|94580.3|94530.3|94589.6|94544.1|94564.4|94527.9|50
1649660490000|2022-04-11 07:01:30|94580.8|94530.8|94559.5|94534.5|94582.7|94542.5|94559.5|94516.5|64
1649660500000|2022-04-11 07:01:40|94569.2|94519.2|94541.8|94516.8|94569.3|94520.8|94535.9|94498.1|69
1649660510000|2022-04-11 07:01:50|94542.3|94517.3|94543.7|94518.7|94562.1|94525.2|94540.8|94506.7|60
1649660520000|2022-04-11 07:02:00|94541.1|94516.1|94531.1|94481.1|94551.2|94516.6|94519.9|94481.1|64
1649660530000|2022-04-11 07:02:10|94529.4|94479.4|94535.6|94485.6|94538|94496.5|94516.5|94479.2|68
1649660540000|2022-04-11 07:02:20|94536.7|94486.7|94522.6|94497.6|94543|94501.3|94518.5|94483|62
1649660550000|2022-04-11 07:02:30|94521|94496|94501.2|94476.2|94538.8|94496|94501.2|94476.2|68
1649660560000|2022-04-11 07:02:40|94502|94477|94505.4|94480.4|94508.8|94483.8|94501.3|94476.3|53
1649660570000|2022-04-11 07:02:50|94505.2|94480.2|94507.9|94457.9|94507.9|94480.2|94493|94455.5|56
1649660580000|2022-04-11 07:03:00|94508.1|94458.1|94511.9|94486.9|94511.9|94486.9|94494.3|94456.5|62
1649660590000|2022-04-11 07:03:10|94511.8|94486.8|94511.1|94486.1|94511.8|94486.8|94507.4|94482.4|52
1649660600000|2022-04-11 07:03:20|94511.2|94486.2|94507.6|94482.6|94511.2|94486.2|94504.4|94479.4|45
1649660610000|2022-04-11 07:03:30|94508.3|94483.3|94504|94479|94510|94485|94504|94479|48
1649660620000|2022-04-11 07:03:40|94504.1|94479.1|94510.4|94485.4|94522.9|94486.6|94503.6|94471|53
1649660630000|2022-04-11 07:03:50|94509.3|94484.3|94505.7|94480.7|94523.1|94484.9|94505.3|94471.4|50
1649660640000|2022-04-11 07:04:00|94505.4|94480.4|94505.9|94480.9|94506.1|94481.1|94503|94478|46
1649660650000|2022-04-11 07:04:10|94506|94481|94512.1|94487.1|94524.9|94487.3|94505.5|94474.2|39
1649660660000|2022-04-11 07:04:20|94511.9|94486.9|94548.4|94498.4|94548.4|94503.1|94509.9|94479.5|51
1649660670000|2022-04-11 07:04:30|94549|94499|94545.2|94495.2|94549.2|94511.4|94535|94494.8|48
1649660680000|2022-04-11 07:04:40|94545.3|94495.3|94546.5|94496.5|94547.7|94497.7|94544.5|94494.5|38
1649660690000|2022-04-11 07:04:50|94546.8|94496.8|94540.1|94515.1|94546.8|94517.3|94527.6|94490.4|40
1649660700000|2022-04-11 07:05:00|94539.8|94514.8|94545.3|94520.3|94545.9|94520.9|94539.5|94514.5|43
1649660710000|2022-04-11 07:05:10|94546.8|94521.8|94549|94524|94550|94525|94544.8|94519.8|57
1649660720000|2022-04-11 07:05:20|94548.8|94523.8|94565.3|94540.3|94565.7|94540.7|94547.4|94522.4|45
1649660730000|2022-04-11 07:05:30|94565.4|94540.4|94571.6|94546.6|94573|94548|94563.8|94538.8|48
1649660740000|2022-04-11 07:05:40|94570.7|94545.7|94584.7|94559.7|94596.9|94560.1|94570.7|94545.2|41
1649660750000|2022-04-11 07:05:50|94584.3|94559.3|94588.2|94563.2|94601.6|94564|94581.6|94546|43
1649660760000|2022-04-11 07:06:00|94588|94563|94583|94558|94597.3|94563.2|94582.9|94546.1|50
1649660770000|2022-04-11 07:06:10|94582.7|94557.7|94596.6|94546.6|94598.8|94557.7|94582.7|94546.6|39
1649660780000|2022-04-11 07:06:20|94584|94559|94588|94563|94597.2|94563|94581.9|94546.3|43
1649660790000|2022-04-11 07:06:30|94587.9|94562.9|94582.9|94557.9|94589.8|94564.8|94582.1|94557.1|45
1649660800000|2022-04-11 07:06:40|94589.1|94564.1|94596.6|94571.6|94599.4|94574.4|94589.1|94564.1|56
1649660810000|2022-04-11 07:06:50|94596.3|94571.3|94598.4|94573.4|94601.1|94576.1|94596.3|94571.3|38
1649660820000|2022-04-11 07:07:00|94598.7|94573.7|94597.6|94572.6|94600.8|94575.8|94594.1|94569.1|38
1649660830000|2022-04-11 07:07:10|94596.6|94571.6|94596.4|94571.4|94597.5|94572.5|94593.8|94568.8|43
1649660840000|2022-04-11 07:07:20|94596.6|94571.6|94598|94573|94598.7|94573.7|94595.6|94570.6|39
1649660850000|2022-04-11 07:07:30|94598.4|94573.4|94611.8|94586.8|94625.7|94586.9|94598.3|94567.3|50
1649660860000|2022-04-11 07:07:40|94612.7|94587.7|94616.6|94591.6|94627.5|94592|94609.4|94577.5|55
1649660870000|2022-04-11 07:07:50|94616.1|94591.1|94608.7|94583.7|94624.4|94594.2|94608.7|94574.4|36
1649660880000|2022-04-11 07:08:00|94612.1|94587.1|94611.8|94586.8|94612.1|94587.1|94608.6|94583.6|31
1649660890000|2022-04-11 07:08:10|94611.9|94586.9|94606.9|94581.9|94611.9|94586.9|94606.9|94581.9|30
1649660900000|2022-04-11 07:08:20|94606.4|94581.4|94607.2|94582.2|94609.2|94584.2|94604.1|94579.1|39
1649660910000|2022-04-11 07:08:30|94607.6|94582.6|94608.8|94583.8|94614.1|94589.1|94607.3|94582.3|41
1649660920000|2022-04-11 07:08:40|94609.2|94584.2|94609|94584|94610.7|94585.7|94608.5|94583.5|33
1649660930000|2022-04-11 07:08:50|94608.8|94583.8|94609.3|94584.3|94609.3|94584.3|94608.2|94583.2|36
1649660940000|2022-04-11 07:09:00|94609.1|94584.1|94609.9|94584.9|94612.1|94587.1|94606.5|94581.5|48
1649660950000|2022-04-11 07:09:10|94609.4|94584.4|94607.4|94582.4|94611.4|94586.4|94607.2|94582.2|29
1649660960000|2022-04-11 07:09:20|94607.8|94582.8|94608.6|94583.6|94609.7|94584.7|94607.5|94582.5|27
1649660970000|2022-04-11 07:09:30|94608.8|94583.8|94609.7|94584.7|94612.7|94587.7|94608.7|94583.7|33
1649660980000|2022-04-11 07:09:40|94608.6|94583.6|94607.2|94582.2|94608.7|94583.7|94603.7|94578.7|38
1649660990000|2022-04-11 07:09:50|94607|94582|94601.5|94576.5|94608.3|94583.3|94601.3|94576.3|52
1649661000000|2022-04-11 07:10:00|94601.3|94576.3|94607.5|94582.5|94612.6|94587.6|94599.8|94574.8|62
1649661010000|2022-04-11 07:10:10|94607.7|94582.7|94603|94578|94618.7|94584.7|94603|94565.4|49
1649661020000|2022-04-11 07:10:20|94602.8|94577.8|94607.4|94582.4|94618.3|94582.5|94600.3|94564.9|52
1649661030000|2022-04-11 07:10:30|94607.1|94582.1|94611.9|94561.9|94616.3|94582.1|94597.7|94558.6|60
1649661040000|2022-04-11 07:10:40|94611.7|94561.7|94608.7|94558.7|94615.4|94565.4|94608.2|94558.2|37
1649661050000|2022-04-11 07:10:50|94608.9|94558.9|94609|94559|94609.9|94573.8|94595.3|94555.2|47
1649661060000|2022-04-11 07:11:00|94596.6|94571.6|94599.3|94574.3|94615.2|94579.2|94596.6|94555.4|61
1649661070000|2022-04-11 07:11:10|94599.4|94574.4|94605.4|94555.4|94616.2|94580.7|94596.1|94555.4|56
1649661080000|2022-04-11 07:11:20|94605.5|94555.5|94602.9|94577.9|94609.3|94577.9|94594.8|94555.5|47
1649661090000|2022-04-11 07:11:30|94597.8|94572.8|94603.1|94578.1|94613.7|94581.1|94597.8|94558.7|49
1649661100000|2022-04-11 07:11:40|94603.5|94578.5|94603.1|94578.1|94604.2|94579.2|94598.6|94573.6|45
1649661110000|2022-04-11 07:11:50|94603.3|94578.3|94620.5|94570.5|94620.5|94583.3|94603.3|94570.5|53
1649661120000|2022-04-11 07:12:00|94620.3|94570.3|94609.9|94584.9|94630|94590.2|94608.1|94567|69
1649661130000|2022-04-11 07:12:10|94610.6|94585.6|94603.7|94578.7|94616.6|94585.6|94602.3|94558.1|59
1649661140000|2022-04-11 07:12:20|94616.9|94566.9|94614.1|94564.1|94616.9|94573.7|94598.2|94563|59
1649661150000|2022-04-11 07:12:30|94614.5|94564.5|94619|94569|94622|94572|94613.9|94563.9|56
1649661160000|2022-04-11 07:12:40|94618.9|94568.9|94624.8|94599.8|94627.5|94600|94613.6|94567.2|60
1649661170000|2022-04-11 07:12:50|94626|94601|94633.3|94608.3|94642.4|94610.1|94626|94590.4|56
1649661180000|2022-04-11 07:13:00|94633.2|94608.2|94625.3|94600.3|94646.6|94609.6|94625.3|94591.3|49
1649661190000|2022-04-11 07:13:10|94625.2|94600.2|94629.3|94604.3|94632.3|94607.3|94624.3|94599.3|52
1649661200000|2022-04-11 07:13:20|94629.5|94604.5|94628.5|94603.5|94647.6|94609.6|94626|94591.1|51
1649661210000|2022-04-11 07:13:30|94628.7|94603.7|94631.7|94606.7|94646|94608.4|94626|94596|45
1649661220000|2022-04-11 07:13:40|94631.1|94606.1|94632.1|94607.1|94633.7|94608.7|94629.1|94604.1|45
1649661230000|2022-04-11 07:13:50|94635.3|94610.3|94638.3|94613.3|94647.1|94619.7|94634.6|94597.1|53
1649661240000|2022-04-11 07:14:00|94638.4|94613.4|94640|94615|94651.1|94618.4|94638.4|94601.1|41
1649661250000|2022-04-11 07:14:10|94639.8|94614.8|94646.3|94621.3|94654.4|94622.5|94638.7|94603.7|50
1649661260000|2022-04-11 07:14:20|94646.4|94621.4|94647.7|94622.7|94656.6|94623.5|94642.9|94605.5|39
1649661270000|2022-04-11 07:14:30|94647.6|94622.6|94648.2|94623.2|94653.5|94628.5|94646.9|94621.9|57
1649661280000|2022-04-11 07:14:40|94648|94623|94647.3|94622.3|94659.7|94624.7|94643.4|94609.7|51
1649661290000|2022-04-11 07:14:50|94647|94622|94648.7|94623.7|94649.8|94624.8|94646.1|94621.1|39
1649661300000|2022-04-11 07:15:00|94648.4|94623.4|94651.3|94626.3|94653.9|94628.9|94647.4|94622.4|49
1649661310000|2022-04-11 07:15:10|94651.6|94626.6|94649.3|94624.3|94657.1|94632.1|94649.3|94624.3|48
1649661320000|2022-04-11 07:15:20|94649.2|94624.2|94657.2|94632.2|94657.2|94632.2|94646.4|94621.4|59
1649661330000|2022-04-11 07:15:30|94657.1|94632.1|94654.3|94629.3|94658|94633|94652.1|94627.1|45
1649661340000|2022-04-11 07:15:40|94651|94626|94633.7|94583.7|94651.1|94626.1|94633.7|94583.7|59
1649661350000|2022-04-11 07:15:50|94634.8|94584.8|94595.8|94545.8|94637.2|94587.2|94590.2|94540.2|65
1649661360000|2022-04-11 07:16:00|94595.7|94545.7|94592.3|94567.3|94602.3|94568.1|94585.3|94543.4|50
1649661370000|2022-04-11 07:16:10|94593|94568|94606|94581|94618.9|94582.2|94592.8|94562.7|58
1649661380000|2022-04-11 07:16:20|94605.2|94580.2|94624.1|94574.1|94626.9|94586.1|94605|94568|54
1649661390000|2022-04-11 07:16:30|94626.1|94576.1|94612.6|94587.6|94626.6|94590.8|94611.5|94576.1|57
1649661400000|2022-04-11 07:16:40|94611.4|94586.4|94638.7|94588.7|94638.8|94588.9|94611.3|94574.9|56
1649661410000|2022-04-11 07:16:50|94638.6|94588.6|94640.6|94615.6|94652.5|94615.6|94625.6|94588.2|49
1649661420000|2022-04-11 07:17:00|94640.4|94615.4|94654.4|94604.4|94665.6|94617.2|94639.8|94600|51
1649661430000|2022-04-11 07:17:10|94653.4|94603.4|94657.6|94607.6|94660.6|94610.6|94653.4|94603.4|53
1649661440000|2022-04-11 07:17:20|94658.2|94608.2|94656|94631|94669.3|94631|94649.8|94608.2|48
1649661450000|2022-04-11 07:17:30|94667|94617|94658.6|94608.6|94669.6|94630.8|94650.2|94608.6|63
1649661460000|2022-04-11 07:17:40|94658.1|94608.1|94658.8|94608.8|94665.5|94628.5|94646.5|94607.7|58
1649661470000|2022-04-11 07:17:50|94657.8|94607.8|94659.2|94609.2|94663|94613|94651.6|94601.6|62
1649661480000|2022-04-11 07:18:00|94650.9|94625.9|94647.4|94597.4|94660.9|94625.9|94641.6|94591.6|60
1649661490000|2022-04-11 07:18:10|94644.6|94594.6|94647|94597|94649.1|94599.1|94641|94591|62
1649661500000|2022-04-11 07:18:20|94647.1|94597.1|94646.1|94596.1|94648.4|94606.8|94630.1|94592.7|50
1649661510000|2022-04-11 07:18:30|94646.2|94596.2|94633.2|94583.2|94646.4|94596.4|94632.9|94582.9|51
1649661520000|2022-04-11 07:18:40|94633|94583|94626.5|94576.5|94635.1|94585.1|94626|94576|56
1649661530000|2022-04-11 07:18:50|94626.4|94576.4|94617.8|94567.8|94626.6|94586.6|94606.8|94567|49
1649661540000|2022-04-11 07:19:00|94619|94569|94620.8|94570.8|94621.7|94575.9|94600.6|94563.9|47
1649661550000|2022-04-11 07:19:10|94620.9|94570.9|94625.5|94575.5|94625.5|94575.5|94614.5|94564.5|59
1649661560000|2022-04-11 07:19:20|94628|94578|94635.1|94585.1|94636|94598.3|94616.2|94578|58
1649661570000|2022-04-11 07:19:30|94635.2|94585.2|94617.9|94592.9|94636.9|94597.7|94613.6|94582.4|50
1649661580000|2022-04-11 07:19:40|94617.4|94592.4|94612.1|94587.1|94625.3|94594.1|94611.4|94575.1|55
1649661590000|2022-04-11 07:19:50|94612.6|94587.6|94617.2|94592.2|94630.9|94592.5|94611.6|94573.4|56
1649661600000|2022-04-11 07:20:00|94616.9|94591.9|94608.9|94583.9|94618.3|94593.3|94608.7|94583.7|57
1649661610000|2022-04-11 07:20:10|94609.4|94584.4|94623.1|94598.1|94637.7|94598.5|94607.4|94581.2|64
1649661620000|2022-04-11 07:20:20|94624.3|94599.3|94631.2|94581.2|94633.8|94599.3|94619|94577.8|60
1649661630000|2022-04-11 07:20:30|94630.6|94580.6|94620.4|94595.4|94634.2|94605.9|94620|94579.5|56
1649661640000|2022-04-11 07:20:40|94619.1|94594.1|94625.4|94600.4|94626.9|94601.9|94617.4|94592.4|61
1649661650000|2022-04-11 07:20:50|94625.8|94600.8|94620|94595|94626|94601|94618.2|94593.2|51
1649661660000|2022-04-11 07:21:00|94620.1|94595.1|94610.1|94585.1|94620.1|94595.1|94610.1|94585.1|37
1649661670000|2022-04-11 07:21:10|94610|94585|94611.2|94586.2|94612.3|94587.3|94607.2|94582.2|43
1649661680000|2022-04-11 07:21:20|94611.1|94586.1|94611.3|94586.3|94612.2|94587.2|94609.7|94584.7|37
1649661690000|2022-04-11 07:21:30|94610.3|94585.3|94602.1|94577.1|94610.3|94585.3|94599.9|94574.9|39
1649661700000|2022-04-11 07:21:40|94602.4|94577.4|94611.6|94586.6|94617.2|94592.2|94602.3|94577.3|60
1649661710000|2022-04-11 07:21:50|94610.4|94585.4|94611.4|94586.4|94621.8|94586.8|94607.6|94570.7|47
1649661720000|2022-04-11 07:22:00|94611|94586|94614.3|94589.3|94615.1|94590.1|94610|94585|50
1649661730000|2022-04-11 07:22:10|94613.3|94588.3|94625.4|94600.4|94631.5|94606.5|94613|94588|54
1649661740000|2022-04-11 07:22:20|94625.3|94600.3|94625|94600|94637.1|94605.8|94622|94584.1|41
1649661750000|2022-04-11 07:22:30|94625.2|94600.2|94619.8|94594.8|94634.6|94602|94617.4|94579|46
1649661760000|2022-04-11 07:22:40|94632.4|94582.4|94618|94593|94632.6|94593.9|94613|94569.5|57
1649661770000|2022-04-11 07:22:50|94620.5|94595.5|94617.2|94592.2|94620.5|94595.5|94614|94589|44
1649661780000|2022-04-11 07:23:00|94616.9|94591.9|94623.3|94573.3|94627.2|94592.3|94611.6|94572.6|55
1649661790000|2022-04-11 07:23:10|94622.9|94572.9|94612.1|94587.1|94627.9|94589|94610.5|94571|65
1649661800000|2022-04-11 07:23:20|94611.5|94586.5|94621.8|94571.8|94624.1|94589.7|94608.8|94571.5|44
1649661810000|2022-04-11 07:23:30|94621.7|94571.7|94618.2|94568.2|94622.7|94587.7|94607.3|94567.9|44
1649661820000|2022-04-11 07:23:40|94617.8|94567.8|94605|94580|94626.1|94586.7|94603.4|94567.8|58
1649661830000|2022-04-11 07:23:50|94604.2|94579.2|94605.3|94555.3|94617.6|94579.9|94594.7|94554.2|48
1649661840000|2022-04-11 07:24:00|94605.1|94555.1|94614|94589|94626.8|94595|94602.1|94555.1|61
1649661850000|2022-04-11 07:24:10|94613.9|94588.9|94617.2|94592.2|94619.6|94594.6|94612.3|94587.3|49
1649661860000|2022-04-11 07:24:20|94616.4|94591.4|94612.5|94587.5|94617.8|94592.8|94609.1|94584.1|49
1649661870000|2022-04-11 07:24:30|94612.4|94587.4|94612.1|94562.1|94614.8|94589.8|94596.6|94562.1|53
1649661880000|2022-04-11 07:24:40|94599.3|94574.3|94601.2|94576.2|94615.5|94579.1|94599.3|94564.4|54
1649661890000|2022-04-11 07:24:50|94600.8|94575.8|94574.1|94549.1|94610.1|94575.8|94572.8|94543.9|60
1649661900000|2022-04-11 07:25:00|94577.9|94552.9|94579.3|94529.3|94589.1|94552.9|94568.2|94526.6|59
1649661910000|2022-04-11 07:25:10|94579.2|94529.2|94578.5|94528.5|94592.4|94552.6|94573.2|94527.5|52
1649661920000|2022-04-11 07:25:20|94578.2|94528.2|94562.7|94512.7|94580.8|94544.5|94560.9|94510.9|63
1649661930000|2022-04-11 07:25:30|94563.3|94513.3|94566.7|94516.7|94570.2|94520.2|94561.3|94511.3|56
1649661940000|2022-04-11 07:25:40|94567.2|94517.2|94556.4|94531.4|94567.2|94532.3|94550.7|94517|56
1649661950000|2022-04-11 07:25:50|94557|94532|94551.7|94526.7|94568|94532|94549.4|94513|61
1649661960000|2022-04-11 07:26:00|94551.9|94526.9|94561.4|94511.4|94563.7|94529|94548.6|94510.8|55
1649661970000|2022-04-11 07:26:10|94560.4|94510.4|94532.5|94482.5|94560.4|94523|94524.3|94480.9|69
1649661980000|2022-04-11 07:26:20|94532.8|94482.8|94499.5|94474.5|94532.8|94495.9|94499.1|94459.4|70
1649661990000|2022-04-11 07:26:30|94499.2|94474.2|94493.6|94468.6|94501.7|94476.7|94492.8|94467.8|62
1649662000000|2022-04-11 07:26:40|94501|94451|94466.3|94416.3|94501|94458.7|94465|94415|71
1649662010000|2022-04-11 07:26:50|94466.5|94416.5|94464.7|94439.7|94478.7|94440.9|94458.5|94415.6|59
1649662020000|2022-04-11 07:27:00|94465.9|94440.9|94496.4|94446.4|94500.4|94462.4|94465.9|94431.7|70
1649662030000|2022-04-11 07:27:10|94497.1|94447.1|94536.6|94486.6|94539.6|94493.2|94497.1|94447.1|55
1649662040000|2022-04-11 07:27:20|94533.9|94483.9|94535.2|94485.2|94538.7|94502.9|94523.6|94483.9|54
1649662050000|2022-04-11 07:27:30|94533.6|94483.6|94518.4|94493.4|94533.9|94498.6|94515.9|94477.2|52
1649662060000|2022-04-11 07:27:40|94518.1|94493.1|94519.2|94494.2|94533.5|94495.8|94512.4|94473.2|55
1649662070000|2022-04-11 07:27:50|94519.7|94494.7|94509.7|94484.7|94525.3|94500.3|94509|94472.5|60
1649662080000|2022-04-11 07:28:00|94510.2|94485.2|94499.9|94449.9|94510.8|94485.8|94492|94448.9|68
1649662090000|2022-04-11 07:28:10|94501.4|94451.4|94480.6|94455.6|94501.7|94468.1|94476.9|94441.8|69
1649662100000|2022-04-11 07:28:20|94480.5|94455.5|94477.2|94452.2|94483.8|94458.8|94477.1|94452.1|64
1649662110000|2022-04-11 07:28:30|94475.5|94450.5|94480.8|94455.8|94491.7|94457.1|94473.6|94441.7|55
1649662120000|2022-04-11 07:28:40|94481.7|94456.7|94474.6|94449.6|94481.8|94456.8|94473.7|94448.7|58
1649662130000|2022-04-11 07:28:50|94474.5|94449.5|94466.5|94441.5|94476.9|94451.9|94463.2|94438.2|65
1649662140000|2022-04-11 07:29:00|94466.4|94441.4|94474.7|94449.7|94475.5|94450.5|94466.2|94441.2|56
1649662150000|2022-04-11 07:29:10|94474.9|94449.9|94485|94460|94499|94464.6|94474.9|94445.8|52
1649662160000|2022-04-11 07:29:20|94485.1|94460.1|94476.5|94451.5|94485.9|94460.9|94475.7|94450.7|47
1649662170000|2022-04-11 07:29:30|94476|94451|94465.3|94440.3|94488.9|94451.8|94465.3|94438.9|58
1649662180000|2022-04-11 07:29:40|94466.5|94441.5|94440.8|94415.8|94472.1|94447.1|94440.2|94415.2|64
1649662190000|2022-04-11 07:29:50|94441.8|94416.8|94416|94391|94452.9|94416.8|94415.6|94390.6|61
1649662200000|2022-04-11 07:30:00|94417.1|94392.1|94439.8|94389.8|94443|94403.2|94417.1|94385.4|66
1649662210000|2022-04-11 07:30:10|94438.9|94388.9|94448|94423|94452.9|94423|94438.2|94388.9|67
1649662220000|2022-04-11 07:30:20|94448.3|94423.3|94460.8|94435.8|94460.9|94435.9|94447.4|94422.4|59
1649662230000|2022-04-11 07:30:30|94462.5|94437.5|94466.6|94441.6|94474.8|94449.8|94462.5|94437.5|59
1649662240000|2022-04-11 07:30:40|94466.2|94441.2|94463.9|94438.9|94471.9|94446.9|94457.7|94432.7|62
1649662250000|2022-04-11 07:30:50|94464.1|94439.1|94451.9|94426.9|94464.4|94439.4|94449|94424|56
1649662260000|2022-04-11 07:31:00|94453.1|94428.1|94459.8|94434.8|94460.1|94435.1|94449|94424|51
1649662270000|2022-04-11 07:31:10|94460.2|94435.2|94442.9|94417.9|94460.2|94435.2|94442.9|94417.9|65
1649662280000|2022-04-11 07:31:20|94442.4|94417.4|94428.4|94403.4|94444|94419|94418.9|94380.9|73
1649662290000|2022-04-11 07:31:30|94429.9|94404.9|94424.4|94399.4|94431.1|94406.1|94414.9|94389.9|65
1649662300000|2022-04-11 07:31:40|94426.3|94401.3|94434.2|94409.2|94438.8|94413.8|94425.2|94400.2|62
1649662310000|2022-04-11 07:31:50|94434.4|94409.4|94434.2|94409.2|94440.1|94415.1|94432.5|94407.5|60
1649662320000|2022-04-11 07:32:00|94434.1|94409.1|94425.8|94400.8|94442.3|94410.5|94421.2|94392.3|71
1649662330000|2022-04-11 07:32:10|94426.1|94401.1|94419.5|94394.5|94426.1|94401.1|94416.7|94391.7|58
1649662340000|2022-04-11 07:32:20|94419.2|94394.2|94403.2|94378.2|94420.1|94395.1|94401|94376|59
1649662350000|2022-04-11 07:32:30|94403.7|94378.7|94407|94382|94423.6|94386.1|94401.6|94371.2|61
1649662360000|2022-04-11 07:32:40|94406.6|94381.6|94407.6|94382.6|94409.9|94384.9|94406.6|94381.6|47
1649662370000|2022-04-11 07:32:50|94408.8|94383.8|94411.9|94386.9|94425.8|94390.3|94407|94373.5|52
1649662380000|2022-04-11 07:33:00|94412.1|94387.1|94412.3|94387.3|94414|94389|94409.6|94384.6|37
1649662390000|2022-04-11 07:33:10|94412.7|94387.7|94410.3|94385.3|94415.3|94390.3|94410.3|94385.3|42
1649662400000|2022-04-11 07:33:20|94411|94386|94405.8|94380.8|94411.3|94386.3|94398.4|94373.4|50
1649662410000|2022-04-11 07:33:30|94404.6|94379.6|94411.4|94386.4|94413.8|94388.8|94404.6|94379.6|61
1649662420000|2022-04-11 07:33:40|94411.5|94386.5|94423.7|94398.7|94428.6|94403.6|94408.6|94383.6|65
1649662430000|2022-04-11 07:33:50|94423.1|94398.1|94428|94403|94438.7|94403|94418.5|94382.4|61
1649662440000|2022-04-11 07:34:00|94428.4|94403.4|94438.8|94413.8|94450.2|94417.5|94426.9|94400.2|54
1649662450000|2022-04-11 07:34:10|94438.2|94413.2|94435.3|94410.3|94441.5|94416.5|94435.2|94410.2|47
1649662460000|2022-04-11 07:34:20|94435.5|94410.5|94428.2|94403.2|94435.8|94410.8|94426.7|94401.7|65
1649662470000|2022-04-11 07:34:30|94427.7|94402.7|94422.9|94397.9|94430.8|94405.8|94421|94396|56
1649662480000|2022-04-11 07:34:40|94423|94398|94418.4|94393.4|94424.8|94399.8|94416.1|94391.1|51
1649662490000|2022-04-11 07:34:50|94418.5|94393.5|94407.3|94382.3|94418.5|94393.5|94405.9|94380.9|46
1649662500000|2022-04-11 07:35:00|94407.4|94382.4|94413.2|94388.2|94415.5|94390.5|94404.9|94379.9|53
1649662510000|2022-04-11 07:35:10|94411.1|94386.1|94412.7|94387.7|94413.4|94388.4|94408.2|94383.2|43
1649662520000|2022-04-11 07:35:20|94413.6|94388.6|94411.2|94386.2|94415.4|94390.4|94410.8|94385.8|43
1649662530000|2022-04-11 07:35:30|94411.5|94386.5|94411.9|94386.9|94416.1|94391.1|94405.9|94380.9|60
1649662540000|2022-04-11 07:35:40|94411|94386|94408.1|94383.1|94412.3|94387.3|94407.6|94382.6|53
1649662550000|2022-04-11 07:35:50|94407.9|94382.9|94412.7|94387.7|94412.7|94387.7|94407.8|94382.8|52
1649662560000|2022-04-11 07:36:00|94411.7|94386.7|94403.7|94378.7|94412.8|94387.8|94403.7|94378.7|58
1649662570000|2022-04-11 07:36:10|94406.1|94381.1|94397.5|94372.5|94406.4|94381.4|94396.4|94371.4|58
1649662580000|2022-04-11 07:36:20|94397.6|94372.6|94396.8|94371.8|94399.4|94374.4|94396.7|94371.7|42
1649662590000|2022-04-11 07:36:30|94401.7|94376.7|94402|94377|94405|94380|94400|94375|52
1649662600000|2022-04-11 07:36:40|94403|94378|94403.6|94378.6|94405.3|94380.3|94400.8|94375.8|49
1649662610000|2022-04-11 07:36:50|94405.2|94380.2|94403.5|94378.5|94408.8|94383.8|94402|94377|47
1649662620000|2022-04-11 07:37:00|94403.4|94378.4|94402.2|94377.2|94404.4|94379.4|94401.3|94376.3|48
1649662630000|2022-04-11 07:37:10|94402.4|94377.4|94401|94376|94402.9|94377.9|94396.8|94371.8|40
1649662640000|2022-04-11 07:37:20|94401.8|94376.8|94402.5|94377.5|94403.1|94378.1|94399.4|94374.4|38
1649662650000|2022-04-11 07:37:30|94402|94377|94399.2|94374.2|94403.4|94378.4|94398.1|94373.1|43
1649662660000|2022-04-11 07:37:40|94400|94375|94398.5|94373.5|94402.2|94377.2|94398.4|94373.4|45
1649662670000|2022-04-11 07:37:50|94398.7|94373.7|94394.3|94369.3|94400.4|94375.4|94392.5|94367.5|40
1649662680000|2022-04-11 07:38:00|94396.5|94371.5|94392|94367|94397.4|94372.4|94391.7|94366.7|58
1649662690000|2022-04-11 07:38:10|94391.7|94366.7|94399|94374|94400.1|94375.1|94391.4|94366.4|65
1649662700000|2022-04-11 07:38:20|94399.8|94374.8|94398.8|94373.8|94399.9|94374.9|94397.2|94372.2|50
1649662710000|2022-04-11 07:38:30|94398.7|94373.7|94398.7|94373.7|94399.5|94374.5|94396.7|94371.7|52
1649662720000|2022-04-11 07:38:40|94398.9|94373.9|94398|94373|94400.2|94375.2|94397.1|94372.1|48
1649662730000|2022-04-11 07:38:50|94397.9|94372.9|94398.3|94373.3|94399.2|94374.2|94396.7|94371.7|37
1649662740000|2022-04-11 07:39:00|94398.4|94373.4|94398.9|94373.9|94401.2|94376.2|94396.9|94371.9|55
1649662750000|2022-04-11 07:39:10|94398.6|94373.6|94399.6|94374.6|94403.4|94378.4|94396.2|94371.2|46
1649662760000|2022-04-11 07:39:20|94399.2|94374.2|94400|94375|94401.1|94376.1|94398.7|94373.7|43
1649662770000|2022-04-11 07:39:30|94399.4|94374.4|94381.3|94356.3|94399.4|94374.4|94380.9|94355.9|61
1649662780000|2022-04-11 07:39:40|94381.8|94356.8|94373.3|94348.3|94385.6|94360.6|94372.2|94347.2|66
1649662790000|2022-04-11 07:39:50|94373.6|94348.6|94371.7|94346.7|94375|94350|94364.5|94339.5|52
1649662800000|2022-04-11 07:40:00|94372.3|94347.3|94385.4|94360.4|94387.6|94362.6|94372|94347|70
1649662810000|2022-04-11 07:40:10|94385|94360|94407|94357|94408.4|94367.3|94382.8|94354.7|62
1649662820000|2022-04-11 07:40:20|94407.1|94357.1|94417.2|94367.2|94417.6|94380.9|94395.3|94357.1|60
1649662830000|2022-04-11 07:40:30|94413.8|94363.8|94417.3|94392.3|94419.8|94394.8|94403.3|94363.1|66
1649662840000|2022-04-11 07:40:40|94418.3|94393.3|94425.5|94400.5|94425.5|94400.5|94418.1|94393.1|59
1649662850000|2022-04-11 07:40:50|94423.9|94398.9|94431|94406|94442.7|94406.6|94421.9|94387.9|52
1649662860000|2022-04-11 07:41:00|94431.1|94406.1|94428.8|94403.8|94432.3|94407.3|94424.2|94399.2|68
1649662870000|2022-04-11 07:41:10|94428.7|94403.7|94420.5|94395.5|94429.1|94404.1|94418.7|94393.7|59
1649662880000|2022-04-11 07:41:20|94419.7|94394.7|94435.5|94410.5|94435.5|94410.5|94419.7|94394.7|58
1649662890000|2022-04-11 07:41:30|94437.5|94412.5|94441.1|94416.1|94442.2|94417.2|94433.2|94408.2|57
1649662900000|2022-04-11 07:41:40|94441.5|94416.5|94433.5|94408.5|94442.2|94417.2|94428.3|94403.3|51
1649662910000|2022-04-11 07:41:50|94433.2|94408.2|94432.7|94407.7|94434.1|94409.1|94430.2|94405.2|41
1649662920000|2022-04-11 07:42:00|94432.6|94407.6|94430|94405|94444.7|94407.7|94427.9|94392.6|52
1649662930000|2022-04-11 07:42:10|94428.1|94403.1|94431.2|94406.2|94431.8|94406.8|94427.7|94402.7|40
1649662940000|2022-04-11 07:42:20|94429.1|94404.1|94429.4|94404.4|94431.8|94406.8|94424.4|94399.4|56
1649662950000|2022-04-11 07:42:30|94428.3|94403.3|94425.8|94400.8|94431.7|94406.7|94424.6|94399.6|51
1649662960000|2022-04-11 07:42:40|94426.7|94401.7|94423.2|94398.2|94426.8|94401.8|94420.3|94395.3|60
1649662970000|2022-04-11 07:42:50|94425.2|94400.2|94423.3|94398.3|94425.6|94400.6|94421.5|94396.5|48
1649662980000|2022-04-11 07:43:00|94422.3|94397.3|94421.6|94396.6|94428.8|94403.8|94421.1|94396.1|59
1649662990000|2022-04-11 07:43:10|94421.4|94396.4|94422.9|94397.9|94424.2|94399.2|94420.6|94395.6|60
1649663000000|2022-04-11 07:43:20|94422.3|94397.3|94423.4|94398.4|94423.9|94398.9|94419.3|94394.3|43
1649663010000|2022-04-11 07:43:30|94423.3|94398.3|94413.2|94388.2|94424.4|94399.4|94413.2|94388.2|50
1649663020000|2022-04-11 07:43:40|94414.4|94389.4|94405.3|94380.3|94414.4|94389.4|94396.6|94371.6|62
1649663030000|2022-04-11 07:43:50|94404.1|94379.1|94399|94374|94404.7|94379.7|94395.9|94370.9|61
1649663040000|2022-04-11 07:44:00|94400.7|94375.7|94394.6|94369.6|94401.4|94376.4|94392|94367|59
1649663050000|2022-04-11 07:44:10|94393.8|94368.8|94397.8|94372.8|94399.7|94374.7|94391.4|94366.4|62
1649663060000|2022-04-11 07:44:20|94397.6|94372.6|94409.1|94384.1|94409.3|94384.3|94397.4|94372.4|59
1649663070000|2022-04-11 07:44:30|94408|94383|94403.1|94378.1|94412.5|94387.5|94401|94376|64
1649663080000|2022-04-11 07:44:40|94402.8|94377.8|94399.6|94374.6|94402.9|94377.9|94397.2|94372.2|47
1649663090000|2022-04-11 07:44:50|94399.4|94374.4|94398.4|94373.4|94400.5|94375.5|94398.4|94373.4|30
1649663100000|2022-04-11 07:45:00|94398.3|94373.3|94398.6|94373.6|94399.2|94374.2|94394.6|94369.6|50
1649663110000|2022-04-11 07:45:10|94398.3|94373.3|94404|94379|94407.2|94382.2|94397|94372|48
1649663120000|2022-04-11 07:45:20|94403.2|94378.2|94401.2|94376.2|94404.8|94379.8|94401.1|94376.1|45
1649663130000|2022-04-11 07:45:30|94401.3|94376.3|94403|94378|94404.6|94379.6|94400.7|94375.7|64
1649663140000|2022-04-11 07:45:40|94403.1|94378.1|94394.9|94369.9|94403.1|94378.1|94394.7|94369.7|64
1649663150000|2022-04-11 07:45:50|94395.1|94370.1|94391.9|94366.9|94395.1|94370.1|94387.3|94362.3|59
1649663160000|2022-04-11 07:46:00|94391.8|94366.8|94393.6|94368.6|94394|94369|94384.8|94359.8|62
1649663170000|2022-04-11 07:46:10|94392.8|94367.8|94393.4|94368.4|94394.1|94369.1|94390.3|94365.3|50
1649663180000|2022-04-11 07:46:20|94393|94368|94393.3|94368.3|94393.7|94368.7|94391|94366|45
1649663190000|2022-04-11 07:46:30|94393.5|94368.5|94387.3|94362.3|94393.5|94368.5|94386.4|94361.4|40
1649663200000|2022-04-11 07:46:40|94387.7|94362.7|94384.8|94359.8|94388.8|94363.8|94384.8|94359.8|50
1649663210000|2022-04-11 07:46:50|94384.5|94359.5|94389.8|94364.8|94389.8|94364.8|94384.3|94359.3|48
1649663220000|2022-04-11 07:47:00|94390.3|94365.3|94391.6|94366.6|94392|94367|94388.9|94363.9|50
1649663230000|2022-04-11 07:47:10|94391.9|94366.9|94389.6|94364.6|94391.9|94366.9|94389.6|94364.6|25
1649663240000|2022-04-11 07:47:20|94389.5|94364.5|94387.3|94362.3|94390.9|94365.9|94384.9|94359.9|52
1649663250000|2022-04-11 07:47:30|94387.2|94362.2|94385.3|94360.3|94388.1|94363.1|94385.3|94360.3|38
1649663260000|2022-04-11 07:47:40|94384.9|94359.9|94350.2|94325.2|94385.7|94360.7|94350.2|94325.2|57
1649663270000|2022-04-11 07:47:50|94350.4|94325.4|94348.3|94323.3|94351.4|94326.4|94347.2|94322.2|48
1649663280000|2022-04-11 07:48:00|94347.8|94322.8|94344.5|94319.5|94350|94325|94343.5|94318.5|54
1649663290000|2022-04-11 07:48:10|94344.8|94319.8|94345.9|94320.9|94348.4|94323.4|94339.7|94314.7|65
1649663300000|2022-04-11 07:48:20|94344.7|94319.7|94338.9|94313.9|94345.9|94320.9|94338.5|94313.5|60
1649663310000|2022-04-11 07:48:30|94339.1|94314.1|94344.3|94319.3|94345.7|94320.7|94339.1|94314.1|63
1649663320000|2022-04-11 07:48:40|94344.9|94319.9|94336.8|94311.8|94345.5|94320.5|94335.2|94310.2|53
1649663330000|2022-04-11 07:48:50|94336.4|94311.4|94342.8|94317.8|94344|94319|94336.4|94311.4|52
1649663340000|2022-04-11 07:49:00|94341.9|94316.9|94326.4|94301.4|94342.5|94317.5|94325.7|94300.7|49
1649663350000|2022-04-11 07:49:10|94325.2|94300.2|94327.5|94302.5|94327.5|94302.5|94323.2|94298.2|39
1649663360000|2022-04-11 07:49:20|94327.8|94302.8|94329.2|94304.2|94330.5|94305.5|94327.8|94302.8|34
1649663370000|2022-04-11 07:49:30|94329.1|94304.1|94328.5|94303.5|94329.4|94304.4|94327.9|94302.9|25
1649663380000|2022-04-11 07:49:40|94327.8|94302.8|94321.9|94296.9|94328.1|94303.1|94320.3|94295.3|37
1649663390000|2022-04-11 07:49:50|94322|94297|94323.9|94298.9|94326.2|94301.2|94320.9|94295.9|37
1649663400000|2022-04-11 07:50:00|94323.5|94298.5|94317.5|94292.5|94323.5|94298.5|94312|94287|61
1649663410000|2022-04-11 07:50:10|94317.4|94292.4|94325.7|94300.7|94327.5|94302.5|94315.9|94290.9|64
1649663420000|2022-04-11 07:50:20|94325.6|94300.6|94325|94300|94330.1|94305.1|94324|94299|60
1649663430000|2022-04-11 07:50:30|94326.1|94301.1|94327.2|94302.2|94330.1|94305.1|94326.1|94301.1|48
1649663440000|2022-04-11 07:50:40|94327.5|94302.5|94330.2|94305.2|94344.8|94310.8|94325.7|94294.8|58
1649663450000|2022-04-11 07:50:50|94330.6|94305.6|94324.8|94299.8|94330.6|94305.6|94324.7|94299.7|54
1649663460000|2022-04-11 07:51:00|94324.6|94299.6|94326.4|94301.4|94328.1|94303.1|94321.4|94296.4|51
1649663470000|2022-04-11 07:51:10|94327.1|94302.1|94320.5|94295.5|94327.1|94302.1|94320.2|94295.2|48
1649663480000|2022-04-11 07:51:20|94323.6|94298.6|94329.5|94304.5|94346.7|94307.6|94322.1|94284.4|53
1649663490000|2022-04-11 07:51:30|94326.7|94301.7|94331|94306|94343.8|94308.7|94326.7|94289.9|53
1649663500000|2022-04-11 07:51:40|94330.1|94305.1|94333.6|94308.6|94335.6|94310.6|94329.1|94304.1|49
1649663510000|2022-04-11 07:51:50|94332.9|94307.9|94359.6|94309.6|94359.6|94325.5|94332.9|94307.9|56
1649663520000|2022-04-11 07:52:00|94360.2|94310.2|94363.7|94313.7|94364.6|94327.8|94348.7|94308|59
1649663530000|2022-04-11 07:52:10|94363.9|94313.9|94347.2|94322.2|94363.9|94329.4|94347.2|94313.9|45
1649663540000|2022-04-11 07:52:20|94346.8|94321.8|94347.8|94322.8|94348.2|94323.2|94341.4|94316.4|46
1649663550000|2022-04-11 07:52:30|94348.7|94323.7|94333.8|94308.8|94348.7|94323.7|94332.9|94307.9|64
1649663560000|2022-04-11 07:52:40|94333.4|94308.4|94319.1|94294.1|94345.2|94309.9|94319.1|94293.7|39
1649663570000|2022-04-11 07:52:50|94318.8|94293.8|94312.6|94262.6|94332.3|94294.2|94301|94262.2|56
1649663580000|2022-04-11 07:53:00|94313|94263|94308.3|94258.3|94314|94274.9|94296.5|94257.7|44
1649663590000|2022-04-11 07:53:10|94308|94258|94300.1|94250.1|94312.1|94274.7|94297.2|94248|55
1649663600000|2022-04-11 07:53:20|94299.3|94249.3|94298.4|94248.4|94300.3|94262|94284.4|94247.5|39
1649663610000|2022-04-11 07:53:30|94298.3|94248.3|94300.6|94275.6|94311.7|94276.3|94288.2|94248.3|47
1649663620000|2022-04-11 07:53:40|94300|94275|94298.2|94273.2|94300.6|94275.6|94297.9|94272.9|36
1649663630000|2022-04-11 07:53:50|94297.2|94272.2|94300.1|94275.1|94300.1|94275.1|94286.4|94261.4|43
1649663640000|2022-04-11 07:54:00|94298.1|94273.1|94308.3|94258.3|94308.3|94274|94293.8|94258.3|41
1649663650000|2022-04-11 07:54:10|94307.8|94257.8|94293.2|94268.2|94307.8|94277.4|94292|94254.9|60
1649663660000|2022-04-11 07:54:20|94292.2|94267.2|94289.7|94264.7|94294.7|94269.7|94288.4|94263.4|48
1649663670000|2022-04-11 07:54:30|94290.1|94265.1|94294.4|94269.4|94294.7|94269.7|94290|94265|44
1649663680000|2022-04-11 07:54:40|94294.3|94269.3|94303.3|94278.3|94305|94280|94293.8|94268.8|52
1649663690000|2022-04-11 07:54:50|94303.4|94278.4|94303.8|94278.8|94305.5|94280.5|94303|94278|47
1649663700000|2022-04-11 07:55:00|94303.4|94278.4|94317.6|94292.6|94318.6|94293.6|94303.3|94278.3|45
1649663710000|2022-04-11 07:55:10|94316.8|94291.8|94313.4|94288.4|94319.4|94294.4|94312.4|94287.4|36
1649663720000|2022-04-11 07:55:20|94313.8|94288.8|94310|94285|94313.8|94288.8|94308.5|94283.5|38
1649663730000|2022-04-11 07:55:30|94309.9|94284.9|94312.1|94287.1|94312.6|94287.6|94309.9|94284.9|36
1649663740000|2022-04-11 07:55:40|94312.4|94287.4|94317.8|94292.8|94322.7|94297.7|94312.4|94287.4|50
1649663750000|2022-04-11 07:55:50|94317.9|94292.9|94314.5|94289.5|94319.2|94294.2|94314.5|94289.5|35
1649663760000|2022-04-11 07:56:00|94314.2|94289.2|94312.7|94287.7|94315.8|94290.8|94312.6|94287.6|50
1649663770000|2022-04-11 07:56:10|94313.4|94288.4|94312.6|94287.6|94314.2|94289.2|94310.7|94285.7|39
1649663780000|2022-04-11 07:56:20|94312.5|94287.5|94285.2|94260.2|94312.5|94287.5|94285.2|94260.2|52
1649663790000|2022-04-11 07:56:30|94285|94260|94282.6|94257.6|94297.3|94260.3|94275.1|94246.3|55
1649663800000|2022-04-11 07:56:40|94282.4|94257.4|94293.2|94268.2|94293.4|94268.4|94282.4|94257.4|60
1649663810000|2022-04-11 07:56:50|94293.9|94268.9|94287.9|94262.9|94293.9|94268.9|94287.5|94262.5|51
1649663820000|2022-04-11 07:57:00|94288.1|94263.1|94309.8|94284.8|94310.5|94285.5|94287.8|94262.8|57
1649663830000|2022-04-11 07:57:10|94310.2|94285.2|94309.2|94284.2|94324|94289.5|94303.5|94274|56
1649663840000|2022-04-11 07:57:20|94310.4|94285.4|94342.9|94317.9|94343.4|94318.4|94308.6|94283.6|59
1649663850000|2022-04-11 07:57:30|94342.4|94317.4|94360.7|94335.7|94360.7|94335.7|94342.4|94317.4|61
1649663860000|2022-04-11 07:57:40|94361.6|94336.6|94362.7|94337.7|94367.4|94342.4|94360.9|94335.9|62
1649663870000|2022-04-11 07:57:50|94363.2|94338.2|94383.3|94358.3|94384.1|94359.1|94363.2|94338.2|60
1649663880000|2022-04-11 07:58:00|94380.5|94355.5|94413.6|94388.6|94415.2|94390.2|94379.4|94354.4|71
1649663890000|2022-04-11 07:58:10|94414.5|94389.5|94411|94386|94415.8|94390.8|94408|94383|61
1649663900000|2022-04-11 07:58:20|94412.3|94387.3|94407.1|94382.1|94413.2|94388.2|94402.3|94377.3|52
1649663910000|2022-04-11 07:58:30|94406.9|94381.9|94408.8|94383.8|94414.3|94389.3|94406.9|94381.9|62
1649663920000|2022-04-11 07:58:40|94408.6|94383.6|94421.2|94396.2|94424.3|94399.3|94408.6|94383.6|70
1649663930000|2022-04-11 07:58:50|94420.4|94395.4|94423.4|94398.4|94423.4|94398.4|94416.1|94391.1|62
1649663940000|2022-04-11 07:59:00|94422.7|94397.7|94430.3|94405.3|94432.3|94407.3|94419.8|94394.8|65
1649663950000|2022-04-11 07:59:10|94431|94406|94419.8|94394.8|94431|94406|94407.2|94382.2|73
1649663960000|2022-04-11 07:59:20|94420.2|94395.2|94416.1|94391.1|94423.5|94398.5|94415|94390|59
1649663970000|2022-04-11 07:59:30|94415.9|94390.9|94424.1|94399.1|94425.7|94400.7|94408.2|94383.2|71
1649663980000|2022-04-11 07:59:40|94424.2|94399.2|94429.5|94404.5|94437.6|94404.5|94420.5|94387.4|70
1649663990000|2022-04-11 07:59:50|94428.7|94403.7|94447.7|94397.7|94457.7|94421.9|94427.5|94396.9|69
1649664000000|2022-04-11 08:00:00|94430.8|94405.8|94467.2|94417.2|94467.2|94429.5|94427.7|94400.9|73
1649664010000|2022-04-11 08:00:10|94465.3|94415.3|94446.9|94396.9|94467.8|94430.6|94432.7|94395.8|65
1649664020000|2022-04-11 08:00:20|94447.4|94397.4|94437.6|94412.6|94448.3|94416.3|94436|94397.3|56
1649664030000|2022-04-11 08:00:30|94438.3|94413.3|94440|94415|94448.5|94423.5|94436.6|94411.6|60
1649664040000|2022-04-11 08:00:40|94439.7|94414.7|94435.7|94410.7|94443.3|94418.3|94435.7|94410.7|59
1649664050000|2022-04-11 08:00:50|94435.6|94410.6|94434.3|94409.3|94437.5|94412.5|94429.8|94404.8|59
1649664060000|2022-04-11 08:01:00|94435.6|94410.6|94435.4|94410.4|94435.6|94410.6|94427.8|94402.8|67
1649664070000|2022-04-11 08:01:10|94435.3|94410.3|94427.8|94402.8|94435.9|94410.9|94426.1|94401.1|46
1649664080000|2022-04-11 08:01:20|94428.5|94403.5|94428|94403|94433|94408|94427.3|94402.3|68
1649664090000|2022-04-11 08:01:30|94428.3|94403.3|94422|94397|94431.5|94406.5|94422|94397|57
1649664100000|2022-04-11 08:01:40|94422.5|94397.5|94414.2|94389.2|94425.4|94400.4|94405.3|94380.3|60
1649664110000|2022-04-11 08:01:50|94413.9|94388.9|94420.8|94395.8|94422.3|94397.3|94413.9|94388.9|62
1649664120000|2022-04-11 08:02:00|94417.5|94392.5|94408.9|94383.9|94417.6|94392.6|94398.8|94373.8|60
1649664130000|2022-04-11 08:02:10|94408.5|94383.5|94408.1|94383.1|94413.2|94388.2|94405.9|94380.9|66
1649664140000|2022-04-11 08:02:20|94408.3|94383.3|94410.6|94385.6|94410.6|94385.6|94405.5|94380.5|42
1649664150000|2022-04-11 08:02:30|94410.8|94385.8|94393.9|94368.9|94410.8|94385.8|94384.1|94359.1|63
1649664160000|2022-04-11 08:02:40|94393.4|94368.4|94418.3|94393.3|94418.3|94393.3|94393.4|94368.4|67
1649664170000|2022-04-11 08:02:50|94419.1|94394.1|94412.2|94387.2|94419.2|94394.2|94411.9|94386.9|63
1649664180000|2022-04-11 08:03:00|94411.9|94386.9|94427|94377|94428|94390.2|94409.7|94371|61
1649664190000|2022-04-11 08:03:10|94427.4|94377.4|94417.1|94392.1|94427.4|94394|94408|94376.5|58
1649664200000|2022-04-11 08:03:20|94416.7|94391.7|94423.1|94398.1|94423.7|94398.7|94416.7|94391.7|47
1649664210000|2022-04-11 08:03:30|94423.2|94398.2|94424.7|94399.7|94428|94403|94421.9|94396.9|45
1649664220000|2022-04-11 08:03:40|94424.8|94399.8|94419.2|94394.2|94425.4|94400.4|94419.2|94394.2|45
1649664230000|2022-04-11 08:03:50|94419.7|94394.7|94416.9|94391.9|94420.7|94395.7|94416.8|94391.8|40
1649664240000|2022-04-11 08:04:00|94416.8|94391.8|94420|94395|94420.5|94395.5|94416.5|94391.5|41
1649664250000|2022-04-11 08:04:10|94419.8|94394.8|94424.3|94399.3|94424.3|94399.3|94419.2|94394.2|51
1649664260000|2022-04-11 08:04:20|94424.5|94399.5|94422.1|94397.1|94426.9|94401.9|94420.7|94395.7|50
1649664270000|2022-04-11 08:04:30|94423.6|94398.6|94421.3|94396.3|94424.3|94399.3|94421.3|94396.3|40
1649664280000|2022-04-11 08:04:40|94422.8|94397.8|94425.2|94400.2|94425.8|94400.8|94421.7|94396.7|42
1649664290000|2022-04-11 08:04:50|94424.9|94399.9|94424.4|94399.4|94429.2|94404.2|94424.2|94399.2|47
1649664300000|2022-04-11 08:05:00|94424.5|94399.5|94433.3|94408.3|94434.5|94409.5|94423.7|94398.7|58
1649664310000|2022-04-11 08:05:10|94433.1|94408.1|94428.7|94403.7|94434.3|94409.3|94427|94402|42
1649664320000|2022-04-11 08:05:20|94428.6|94403.6|94428.8|94403.8|94429.3|94404.3|94427.1|94402.1|41
1649664330000|2022-04-11 08:05:30|94428.9|94403.9|94429|94404|94429.5|94404.5|94428.5|94403.5|25
1649664340000|2022-04-11 08:05:40|94428.8|94403.8|94425.9|94400.9|94429.1|94404.1|94422.1|94397.1|50
1649664350000|2022-04-11 08:05:50|94426.9|94401.9|94420.8|94395.8|94427.5|94402.5|94419|94394|48
1649664360000|2022-04-11 08:06:00|94421.1|94396.1|94417.5|94392.5|94424.5|94399.5|94414|94389|67
1649664370000|2022-04-11 08:06:10|94418.1|94393.1|94416.5|94391.5|94418.7|94393.7|94414.9|94389.9|47
1649664380000|2022-04-11 08:06:20|94416.6|94391.6|94419.1|94394.1|94421|94396|94416.6|94391.6|39
1649664390000|2022-04-11 08:06:30|94419.5|94394.5|94418.8|94393.8|94420|94395|94416.9|94391.9|49
1649664400000|2022-04-11 08:06:40|94418.6|94393.6|94419.4|94394.4|94419.8|94394.8|94417.2|94392.2|28
1649664410000|2022-04-11 08:06:50|94419.7|94394.7|94418.9|94393.9|94420|94395|94415.7|94390.7|39
1649664420000|2022-04-11 08:07:00|94419|94394|94413.8|94388.8|94419|94394|94408.1|94383.1|69
1649664430000|2022-04-11 08:07:10|94413|94388|94402|94377|94414.2|94389.2|94402|94377|57
1649664440000|2022-04-11 08:07:20|94400.2|94375.2|94384.2|94359.2|94400.2|94375.2|94383.8|94358.8|57
1649664450000|2022-04-11 08:07:30|94383.2|94358.2|94365.9|94340.9|94383.9|94358.9|94363.4|94338.4|60
1649664460000|2022-04-11 08:07:40|94365.7|94340.7|94354.4|94329.4|94369.3|94344.3|94353.2|94328.2|60
1649664470000|2022-04-11 08:07:50|94353.2|94328.2|94357.4|94332.4|94358.7|94333.7|94351.9|94326.9|64
1649664480000|2022-04-11 08:08:00|94356.8|94331.8|94366.5|94341.5|94368.6|94343.6|94356.8|94331.8|60
1649664490000|2022-04-11 08:08:10|94366.4|94341.4|94379.3|94354.3|94387.6|94362.6|94366.4|94341.4|63
1649664500000|2022-04-11 08:08:20|94379.2|94354.2|94389|94364|94390.6|94365.6|94376.5|94351.5|57
1649664510000|2022-04-11 08:08:30|94388.3|94363.3|94376.7|94351.7|94388.8|94363.8|94374.8|94349.8|50
1649664520000|2022-04-11 08:08:40|94376.8|94351.8|94373|94348|94376.8|94351.8|94368.8|94343.8|44
1649664530000|2022-04-11 08:08:50|94373.8|94348.8|94370.2|94345.2|94373.8|94348.8|94369.2|94344.2|37
1649664540000|2022-04-11 08:09:00|94370.4|94345.4|94381.6|94356.6|94381.8|94356.8|94370.4|94345.4|55
1649664550000|2022-04-11 08:09:10|94380.6|94355.6|94389.7|94364.7|94401.6|94365.6|94380.2|94348.5|54
1649664560000|2022-04-11 08:09:20|94389.5|94364.5|94393.5|94368.5|94396.3|94371.3|94386.4|94361.4|63
1649664570000|2022-04-11 08:09:30|94394.8|94369.8|94389.4|94364.4|94399.6|94374.6|94389.4|94364.4|59
1649664580000|2022-04-11 08:09:40|94388.4|94363.4|94390.6|94365.6|94394.1|94369.1|94388.4|94363.4|52
1649664590000|2022-04-11 08:09:50|94390.5|94365.5|94387.7|94362.7|94393.6|94368.6|94386.9|94361.9|48
1649664600000|2022-04-11 08:10:00|94387.6|94362.6|94387.4|94362.4|94390.2|94365.2|94386.7|94361.7|31
1649664610000|2022-04-11 08:10:10|94387.3|94362.3|94380|94355|94392.3|94367.3|94380|94355|49
1649664620000|2022-04-11 08:10:20|94381.4|94356.4|94389.6|94364.6|94389.6|94364.6|94381.1|94356.1|50
1649664630000|2022-04-11 08:10:30|94389.5|94364.5|94376.4|94351.4|94390.5|94365.5|94376.2|94351.2|42
1649664640000|2022-04-11 08:10:40|94376.5|94351.5|94373.4|94348.4|94384.1|94359.1|94371.6|94346.6|52
1649664650000|2022-04-11 08:10:50|94373.5|94348.5|94361.4|94336.4|94373.8|94348.8|94360.1|94335.1|55
1649664660000|2022-04-11 08:11:00|94360.6|94335.6|94366.1|94341.1|94369|94344|94355.6|94330.6|59
1649664670000|2022-04-11 08:11:10|94365.2|94340.2|94366.7|94341.7|94371.5|94346.5|94365.2|94340.2|47
1649664680000|2022-04-11 08:11:20|94366.6|94341.6|94374.2|94349.2|94374.2|94349.2|94366.1|94341.1|51
1649664690000|2022-04-11 08:11:30|94374.1|94349.1|94374.8|94349.8|94380|94355|94371.8|94346.8|52
1649664700000|2022-04-11 08:11:40|94374.1|94349.1|94367.3|94342.3|94388.1|94352.7|94366.8|94338.1|40
1649664710000|2022-04-11 08:11:50|94367.6|94342.6|94362.6|94337.6|94377.1|94342.6|94360.9|94326|42
1649664720000|2022-04-11 08:12:00|94363|94338|94370.1|94345.1|94370.1|94345.1|94362.7|94337.7|37
1649664730000|2022-04-11 08:12:10|94370.3|94345.3|94368.8|94343.8|94370.8|94345.8|94368.7|94343.7|36
1649664740000|2022-04-11 08:12:20|94368.7|94343.7|94362.5|94337.5|94369|94344|94362.5|94337.5|47
1649664750000|2022-04-11 08:12:30|94361.7|94336.7|94352.7|94327.7|94372.8|94336.7|94350|94321|57
1649664760000|2022-04-11 08:12:40|94352.5|94327.5|94351.4|94326.4|94360.6|94335.6|94351.2|94326.2|54
1649664770000|2022-04-11 08:12:50|94351.5|94326.5|94355.5|94330.5|94366|94333.3|94350.8|94313.1|45
1649664780000|2022-04-11 08:13:00|94355.4|94330.4|94354.6|94329.6|94366.5|94330.7|94354|94316.5|32
1649664790000|2022-04-11 08:13:10|94354.5|94329.5|94346.6|94321.6|94363|94329.5|94346|94312.3|43
1649664800000|2022-04-11 08:13:20|94347.6|94322.6|94351|94326|94351.8|94326.8|94344.9|94319.9|44
1649664810000|2022-04-11 08:13:30|94351.1|94326.1|94351.7|94326.7|94364.3|94329.5|94350.5|94311.9|54
1649664820000|2022-04-11 08:13:40|94352|94327|94355.4|94330.4|94356.8|94331.8|94349.8|94324.8|48
1649664830000|2022-04-11 08:13:50|94356.2|94331.2|94353.4|94328.4|94356.4|94331.4|94353.3|94328.3|54
1649664840000|2022-04-11 08:14:00|94351.5|94326.5|94338.4|94313.4|94352.2|94327.2|94336.2|94311.2|55
1649664850000|2022-04-11 08:14:10|94338.1|94313.1|94354.2|94329.2|94354.2|94329.2|94336.7|94311.7|40
1649664860000|2022-04-11 08:14:20|94352.9|94327.9|94351.2|94326.2|94354.5|94329.5|94351.1|94326.1|39
1649664870000|2022-04-11 08:14:30|94351.3|94326.3|94348.8|94323.8|94352|94327|94346.5|94321.5|39
1649664880000|2022-04-11 08:14:40|94349|94324|94342.7|94317.7|94349|94324|94342.5|94317.5|46
1649664890000|2022-04-11 08:14:50|94342.8|94317.8|94348.1|94323.1|94364.5|94326.9|94342.2|94312.9|45
1649664900000|2022-04-11 08:15:00|94347.8|94322.8|94346.7|94321.7|94349.4|94324.4|94346.4|94321.4|45
1649664910000|2022-04-11 08:15:10|94346.6|94321.6|94346|94321|94347.2|94322.2|94339.6|94314.6|45
1649664920000|2022-04-11 08:15:20|94346.5|94321.5|94341.4|94316.4|94348.3|94323.3|94341.4|94316.4|38
1649664930000|2022-04-11 08:15:30|94342.5|94317.5|94339.8|94314.8|94343.5|94318.5|94339.1|94314.1|41
1649664940000|2022-04-11 08:15:40|94339.7|94314.7|94344.8|94319.8|94345|94320|94339.4|94314.4|27
1649664950000|2022-04-11 08:15:50|94344.4|94319.4|94323.4|94298.4|94345.9|94320.9|94323.4|94298.4|56
1649664960000|2022-04-11 08:16:00|94324.1|94299.1|94326.6|94301.6|94327.4|94302.4|94321.8|94296.8|47
1649664970000|2022-04-11 08:16:10|94327|94302|94329.8|94304.8|94330.3|94305.3|94322.8|94297.8|43
1649664980000|2022-04-11 08:16:20|94329.9|94304.9|94329|94304|94329.9|94304.9|94326.4|94301.4|38
1649664990000|2022-04-11 08:16:30|94329.5|94304.5|94331.8|94306.8|94332.6|94307.6|94329.4|94304.4|37
1649665000000|2022-04-11 08:16:40|94331.1|94306.1|94333.7|94308.7|94333.7|94308.7|94326.8|94301.8|55
1649665010000|2022-04-11 08:16:50|94333.5|94308.5|94348.1|94323.1|94356.3|94323.1|94333.5|94305.7|60
1649665020000|2022-04-11 08:17:00|94347.8|94322.8|94343.5|94318.5|94347.8|94322.8|94337.3|94312.3|36
1649665030000|2022-04-11 08:17:10|94343.7|94318.7|94327.1|94302.1|94347.6|94322.6|94326.2|94301.2|48
1649665040000|2022-04-11 08:17:20|94327|94302|94363.2|94338.2|94376.8|94340.8|94326.6|94301.6|53
1649665050000|2022-04-11 08:17:30|94363.5|94338.5|94377.6|94352.6|94388.1|94354.5|94363|94337.4|61
1649665060000|2022-04-11 08:17:40|94378.3|94353.3|94376.4|94351.4|94378.3|94353.3|94375.7|94350.7|49
1649665070000|2022-04-11 08:17:50|94377.1|94352.1|94394.4|94369.4|94394.4|94369.4|94376.6|94351.6|46
1649665080000|2022-04-11 08:18:00|94393.5|94368.5|94385.3|94360.3|94396.1|94371.1|94382.2|94357.2|46
1649665090000|2022-04-11 08:18:10|94385.6|94360.6|94390.6|94365.6|94392.4|94367.4|94384.8|94359.8|49
1649665100000|2022-04-11 08:18:20|94390.5|94365.5|94382.7|94357.7|94394.8|94365.6|94380.8|94342.8|48
1649665110000|2022-04-11 08:18:30|94385.5|94360.5|94370.8|94345.8|94391.7|94363.9|94369.8|94333.3|63
1649665120000|2022-04-11 08:18:40|94369.2|94344.2|94379.7|94329.7|94380.8|94348.7|94367.8|94327.5|50
1649665130000|2022-04-11 08:18:50|94380.1|94330.1|94378.2|94328.2|94380.1|94330.1|94376.7|94326.7|32
1649665140000|2022-04-11 08:19:00|94378.1|94328.1|94362.6|94337.6|94380.3|94338.7|94362.3|94325.6|45
1649665150000|2022-04-11 08:19:10|94362.8|94337.8|94360.4|94335.4|94365.8|94340.8|94350.3|94325.3|48
1649665160000|2022-04-11 08:19:20|94359.7|94334.7|94366.9|94341.9|94377.3|94352.3|94358.5|94333.5|72
1649665170000|2022-04-11 08:19:30|94366.7|94341.7|94399.3|94349.3|94399.3|94363.2|94366.3|94341.3|70
1649665180000|2022-04-11 08:19:40|94399|94349|94400.8|94375.8|94411.6|94375.9|94384.7|94345.7|57
1649665190000|2022-04-11 08:19:50|94401.9|94376.9|94422.3|94372.3|94422.7|94383.6|94401.9|94367.8|49
1649665200000|2022-04-11 08:20:00|94421.7|94371.7|94419.9|94394.9|94432.8|94396.5|94411|94370.5|48
1649665210000|2022-04-11 08:20:10|94419.5|94394.5|94437.2|94412.2|94449.9|94412.2|94418.6|94387.7|59
1649665220000|2022-04-11 08:20:20|94450.1|94400.1|94459.7|94434.7|94466.7|94437.4|94438.5|94400.1|61
1649665230000|2022-04-11 08:20:30|94460.1|94435.1|94467.3|94417.3|94470.4|94441.8|94454.8|94415.1|51
1649665240000|2022-04-11 08:20:40|94464.8|94414.8|94464.1|94414.1|94470.5|94429.6|94449.8|94410.8|52
1649665250000|2022-04-11 08:20:50|94462.3|94412.3|94471.8|94421.8|94472.3|94422.3|94462.3|94412.3|52
1649665260000|2022-04-11 08:21:00|94472.1|94422.1|94462.9|94437.9|94475.1|94440.7|94460.1|94418|55
1649665270000|2022-04-11 08:21:10|94463.7|94438.7|94472.8|94422.8|94481.6|94438.7|94463.7|94422.8|44
1649665280000|2022-04-11 08:21:20|94474.6|94424.6|94474.4|94424.4|94478.2|94436.8|94459.6|94419.7|55
1649665290000|2022-04-11 08:21:30|94474.6|94424.6|94483.5|94433.5|94483.5|94433.5|94472.6|94422.6|39
1649665300000|2022-04-11 08:21:40|94484.3|94434.3|94475.9|94450.9|94490|94451.5|94472|94431.7|57
1649665310000|2022-04-11 08:21:50|94476.5|94451.5|94489.3|94464.3|94504|94465.2|94476.1|94440.1|53
1649665320000|2022-04-11 08:22:00|94489.4|94464.4|94510|94460|94510.1|94473|94489.2|94451.6|52
1649665330000|2022-04-11 08:22:10|94512|94462|94502.9|94452.9|94512.6|94465.5|94487|94446.3|61
1649665340000|2022-04-11 08:22:20|94503|94453|94487.2|94437.2|94506.4|94463.9|94484.1|94435.9|53
1649665350000|2022-04-11 08:22:30|94487|94437|94493.4|94443.4|94499.6|94449.6|94484.3|94434.3|55
1649665360000|2022-04-11 08:22:40|94494.6|94444.6|94490.4|94440.4|94496|94453.3|94474.6|94433.5|47
1649665370000|2022-04-11 08:22:50|94490.3|94440.3|94501.9|94451.9|94502.8|94452.8|94489.8|94439.8|48
1649665380000|2022-04-11 08:23:00|94502.1|94452.1|94509.1|94459.1|94509.1|94467.7|94488|94450.3|56
1649665390000|2022-04-11 08:23:10|94508.8|94458.8|94509.6|94459.6|94510.7|94460.7|94507.5|94457.5|44
1649665400000|2022-04-11 08:23:20|94509.5|94459.5|94496.7|94471.7|94516.2|94471.7|94496.7|94458.4|56
1649665410000|2022-04-11 08:23:30|94495.5|94470.5|94501.8|94476.8|94518.3|94477.7|94495|94458.4|45
1649665420000|2022-04-11 08:23:40|94501.5|94476.5|94496.3|94471.3|94514|94477|94495.9|94457.8|47
1649665430000|2022-04-11 08:23:50|94496.1|94471.1|94505|94480|94515.7|94480.1|94496.1|94465.7|49
1649665440000|2022-04-11 08:24:00|94505.2|94480.2|94487.2|94462.2|94508.3|94480.2|94487.2|94450.5|47
1649665450000|2022-04-11 08:24:10|94485.4|94460.4|94485.1|94460.1|94499.9|94463|94482.2|94448.9|46
1649665460000|2022-04-11 08:24:20|94484.5|94459.5|94493.6|94468.6|94504.9|94468.6|94480.7|94443.4|44
1649665470000|2022-04-11 08:24:30|94492.1|94467.1|94502.4|94477.4|94513.8|94477.5|94491.1|94457.8|45
1649665480000|2022-04-11 08:24:40|94502.6|94477.6|94497.8|94472.8|94503.3|94478.3|94497.5|94472.5|45
1649665490000|2022-04-11 08:24:50|94497.6|94472.6|94515|94465|94515|94476.3|94497.6|94462.4|55
1649665500000|2022-04-11 08:25:00|94514.3|94464.3|94537.6|94487.6|94543|94504.7|94494.5|94444.5|72
1649665510000|2022-04-11 08:25:10|94537.8|94487.8|94547|94497|94548.8|94509.4|94523.8|94487|66
1649665520000|2022-04-11 08:25:20|94546.9|94496.9|94543.4|94518.4|94557.1|94519|94537.2|94496.6|52
1649665530000|2022-04-11 08:25:30|94542.8|94517.8|94552.4|94527.4|94570.9|94532.1|94542.8|94512.1|54
1649665540000|2022-04-11 08:25:40|94552|94527|94575.6|94525.6|94575.6|94538.8|94550.7|94515.7|51
1649665550000|2022-04-11 08:25:50|94575.5|94525.5|94559.6|94534.6|94575.5|94538.1|94557|94524.7|51
1649665560000|2022-04-11 08:26:00|94559.5|94534.5|94559.1|94534.1|94562.3|94537.3|94557.6|94532.6|50
1649665570000|2022-04-11 08:26:10|94560.5|94535.5|94579.3|94554.3|94586.1|94555.4|94560.5|94532|49
1649665580000|2022-04-11 08:26:20|94579.2|94554.2|94596.2|94571.2|94610.8|94572.2|94577.7|94547|59
1649665590000|2022-04-11 08:26:30|94595.5|94570.5|94587.4|94562.4|94595.5|94570.5|94586.6|94561.6|56
1649665600000|2022-04-11 08:26:40|94587.3|94562.3|94591.8|94566.8|94592.6|94567.6|94587.3|94562.3|33
1649665610000|2022-04-11 08:26:50|94591.3|94566.3|94606.1|94581.1|94606.1|94581.1|94591.3|94566.3|36
1649665620000|2022-04-11 08:27:00|94604.7|94579.7|94599.8|94574.8|94609.3|94584.3|94599.8|94574.8|55
1649665630000|2022-04-11 08:27:10|94600.3|94575.3|94605.1|94580.1|94611.9|94586.9|94598.7|94573.7|57
1649665640000|2022-04-11 08:27:20|94605.6|94580.6|94596.4|94571.4|94611.7|94580.7|94593.6|94560.4|41
1649665650000|2022-04-11 08:27:30|94596.2|94571.2|94601.3|94576.3|94604.9|94579.9|94594.4|94569.4|50
1649665660000|2022-04-11 08:27:40|94599.9|94574.9|94602|94577|94607.2|94582.2|94599.3|94574.3|51
1649665670000|2022-04-11 08:27:50|94602.5|94577.5|94598.8|94573.8|94603.7|94578.7|94594.2|94569.2|59
1649665680000|2022-04-11 08:28:00|94594.1|94569.1|94603.2|94553.2|94607.4|94569.1|94589.9|94550.6|43
1649665690000|2022-04-11 08:28:10|94604|94554|94602.6|94577.6|94612.2|94578.2|94597.5|94553.9|56
1649665700000|2022-04-11 08:28:20|94601|94576|94590.9|94565.9|94601|94576|94589.9|94564.9|49
1649665710000|2022-04-11 08:28:30|94591.1|94566.1|94608|94558|94612.2|94572.1|94591|94557.7|49
1649665720000|2022-04-11 08:28:40|94607.9|94557.9|94588.7|94563.7|94607.9|94569.9|94588.2|94557.8|51
1649665730000|2022-04-11 08:28:50|94588.4|94563.4|94584.8|94559.8|94599.7|94565.5|94584.3|94547.5|38
1649665740000|2022-04-11 08:29:00|94585|94560|94549.4|94524.4|94585|94560|94549.4|94524.4|48
1649665750000|2022-04-11 08:29:10|94544.2|94519.2|94560.3|94510.3|94560.3|94522|94541.5|94508.7|56
1649665760000|2022-04-11 08:29:20|94559.3|94509.3|94546.5|94496.5|94559.3|94509.3|94545|94495|50
1649665770000|2022-04-11 08:29:30|94546.2|94496.2|94547.6|94522.6|94555.7|94522.6|94529.6|94495.6|55
1649665780000|2022-04-11 08:29:40|94547.8|94522.8|94563.8|94513.8|94566.7|94530.2|94546.3|94511.8|55
1649665790000|2022-04-11 08:29:50|94564.2|94514.2|94567.7|94517.7|94567.7|94517.7|94561.9|94511.9|42
1649665800000|2022-04-11 08:30:00|94567.6|94517.6|94592.2|94542.2|94592.2|94542.2|94566.9|94516.9|61
1649665810000|2022-04-11 08:30:10|94591.7|94541.7|94578.4|94528.4|94592.2|94542.2|94577.3|94527.3|52
1649665820000|2022-04-11 08:30:20|94578.3|94528.3|94573.9|94523.9|94583.2|94533.2|94571.4|94521.4|42
1649665830000|2022-04-11 08:30:30|94574.8|94524.8|94569|94519|94574.8|94524.8|94565.1|94515.1|52
1649665840000|2022-04-11 08:30:40|94569.3|94519.3|94558|94508|94569.3|94529.2|94546|94506.4|54
1649665850000|2022-04-11 08:30:50|94558.8|94508.8|94539|94489|94558.8|94508.8|94536|94486|52
1649665860000|2022-04-11 08:31:00|94537.5|94487.5|94543.3|94493.3|94544.1|94494.1|94533.7|94483.7|46
1649665870000|2022-04-11 08:31:10|94543.6|94493.6|94528.9|94478.9|94543.9|94493.9|94528.1|94478.1|29
1649665880000|2022-04-11 08:31:20|94528.1|94478.1|94525.1|94475.1|94529.3|94479.3|94518.9|94468.9|47
1649665890000|2022-04-11 08:31:30|94527.1|94477.1|94531.7|94481.7|94535.4|94485.4|94527.1|94477.1|53
1649665900000|2022-04-11 08:31:40|94532|94482|94525.7|94475.7|94532|94482|94525.1|94475.1|30
1649665910000|2022-04-11 08:31:50|94526.5|94476.5|94518.9|94468.9|94526.8|94476.8|94517.1|94467.1|53
1649665920000|2022-04-11 08:32:00|94519.5|94469.5|94525|94475|94526|94476|94510.8|94460.8|60
1649665930000|2022-04-11 08:32:10|94525.1|94475.1|94511.9|94486.9|94527.6|94486.9|94508.9|94471.7|54
1649665940000|2022-04-11 08:32:20|94512|94487|94528.8|94503.8|94529.3|94504.3|94512|94487|64
1649665950000|2022-04-11 08:32:30|94528.9|94503.9|94538.5|94513.5|94539.9|94514.9|94528.5|94503.5|58
1649665960000|2022-04-11 08:32:40|94538.2|94513.2|94536.9|94511.9|94538.3|94513.3|94534.2|94509.2|57
1649665970000|2022-04-11 08:32:50|94537.1|94512.1|94549.6|94524.6|94552.2|94527.2|94537.1|94512.1|51
1649665980000|2022-04-11 08:33:00|94549.3|94524.3|94540.5|94515.5|94550|94525|94540.4|94515.4|39
1649665990000|2022-04-11 08:33:10|94540.6|94515.6|94540.6|94515.6|94545.8|94520.8|94540.6|94515.6|43
1649666000000|2022-04-11 08:33:20|94541.1|94516.1|94535.2|94510.2|94548.1|94517.4|94534.8|94497.8|43
1649666010000|2022-04-11 08:33:30|94534.9|94509.9|94533.5|94508.5|94535.4|94510.4|94532.4|94507.4|47
1649666020000|2022-04-11 08:33:40|94533.4|94508.4|94534|94509|94542.3|94510.9|94528.2|94492|45
1649666030000|2022-04-11 08:33:50|94533.7|94508.7|94534|94509|94547.4|94511.6|94533.6|94497|35
1649666040000|2022-04-11 08:34:00|94534.2|94509.2|94531.2|94506.2|94534.5|94509.5|94531.2|94506.2|34
1649666050000|2022-04-11 08:34:10|94531.4|94506.4|94534.4|94509.4|94537.4|94512.4|94529.8|94504.8|42
1649666060000|2022-04-11 08:34:20|94534.6|94509.6|94533.4|94508.4|94534.9|94509.9|94532.6|94507.6|33
1649666070000|2022-04-11 08:34:30|94532.9|94507.9|94521|94496|94533.7|94508.6|94519.5|94481.8|41
1649666080000|2022-04-11 08:34:40|94520.9|94495.9|94532.5|94507.5|94544.4|94510.3|94520.6|94488.8|54
1649666090000|2022-04-11 08:34:50|94531.8|94506.8|94531.6|94506.6|94545.7|94508|94529.1|94490.3|48
1649666100000|2022-04-11 08:35:00|94531.3|94506.3|94550.8|94500.8|94552.1|94513.1|94528.5|94500.6|45
1649666110000|2022-04-11 08:35:10|94551|94501|94533.6|94508.6|94551|94513.8|94533|94500.3|40
1649666120000|2022-04-11 08:35:20|94535.3|94510.3|94545|94520|94545.5|94520.5|94535.1|94510.1|52
1649666130000|2022-04-11 08:35:30|94545.4|94520.4|94543.9|94518.9|94558.6|94520.8|94543.9|94505.3|45
1649666140000|2022-04-11 08:35:40|94543.7|94518.7|94546.2|94521.2|94547.8|94522.8|94543.7|94518.7|45
1649666150000|2022-04-11 08:35:50|94546.4|94521.4|94561.1|94536.1|94571.6|94537.1|94546.3|94512.4|52
1649666160000|2022-04-11 08:36:00|94561.3|94536.3|94561.1|94536.1|94563.5|94538.5|94557.3|94532.3|59
1649666170000|2022-04-11 08:36:10|94561.5|94536.5|94582|94532|94586.3|94546.4|94561.1|94531.8|58
1649666180000|2022-04-11 08:36:20|94582.2|94532.2|94578|94553|94587|94553.1|94577.1|94532.2|56
1649666190000|2022-04-11 08:36:30|94578.5|94553.5|94590.3|94540.3|94591.4|94554.9|94576.4|94536.7|55
1649666200000|2022-04-11 08:36:40|94590.4|94540.4|94590.7|94540.7|94590.7|94540.7|94588.3|94538.3|49
1649666210000|2022-04-11 08:36:50|94591.4|94541.4|94585.4|94535.4|94591.4|94541.4|94583.4|94533.4|56
1649666220000|2022-04-11 08:37:00|94586.3|94536.3|94570.4|94520.4|94587.9|94541.9|94560.4|94520.4|57
1649666230000|2022-04-11 08:37:10|94557.2|94532.2|94545.8|94520.8|94564.2|94532.7|94545.3|94512.1|52
1649666240000|2022-04-11 08:37:20|94546.1|94521.1|94570.4|94520.4|94572.9|94532.2|94546.1|94514.2|56
1649666250000|2022-04-11 08:37:30|94570.3|94520.3|94562.9|94537.9|94570.3|94540|94557.1|94518.6|51
1649666260000|2022-04-11 08:37:40|94562.8|94537.8|94585.8|94535.8|94585.8|94548.6|94559.9|94530.7|50
1649666270000|2022-04-11 08:37:50|94585.9|94535.9|94571.4|94546.4|94585.9|94550.2|94568.4|94534.9|57
1649666280000|2022-04-11 08:38:00|94571.3|94546.3|94579.8|94554.8|94582.1|94557.1|94571.1|94546.1|59
1649666290000|2022-04-11 08:38:10|94578.3|94553.3|94578.9|94553.9|94580.9|94555.9|94577.2|94552.2|45
1649666300000|2022-04-11 08:38:20|94579.3|94554.3|94567.9|94542.9|94589|94554.3|94566.6|94534.8|52
1649666310000|2022-04-11 08:38:30|94569.3|94544.3|94570.1|94545.1|94575.2|94545.1|94559.3|94522|49
1649666320000|2022-04-11 08:38:40|94572.4|94547.4|94578.5|94528.5|94583.4|94547.4|94562.4|94527.9|46
1649666330000|2022-04-11 08:38:50|94578.8|94528.8|94572|94522|94579.7|94539.5|94563.3|94521.5|50
1649666340000|2022-04-11 08:39:00|94571.7|94521.7|94570.1|94520.1|94576.2|94538.6|94555.3|94516.5|56
1649666350000|2022-04-11 08:39:10|94569.4|94519.4|94558.8|94533.8|94572.5|94534.7|94554|94516.2|50
1649666360000|2022-04-11 08:39:20|94559.8|94534.8|94545|94520|94566.8|94534.8|94544.5|94514.2|55
1649666370000|2022-04-11 08:39:30|94544.9|94519.9|94537|94512|94553.4|94519.9|94526.8|94496.1|69
1649666380000|2022-04-11 08:39:40|94538.3|94513.3|94536.3|94511.3|94552.5|94514.4|94534.3|94497.4|48
1649666390000|2022-04-11 08:39:50|94536.5|94511.5|94540.8|94515.8|94541.9|94516.9|94535.3|94510.3|50
1649666400000|2022-04-11 08:40:00|94540.4|94515.4|94540.2|94515.2|94543.7|94518.7|94537.4|94512.4|69
1649666410000|2022-04-11 08:40:10|94539.8|94514.8|94539.4|94514.4|94555.2|94515.8|94537.8|94500.4|56
1649666420000|2022-04-11 08:40:20|94539.8|94514.8|94553.2|94503.2|94554|94518|94537|94502|64
1649666430000|2022-04-11 08:40:30|94553.6|94503.6|94537.1|94512.1|94553.7|94515.4|94536.8|94503.6|49
1649666440000|2022-04-11 08:40:40|94534.6|94509.6|94544.6|94494.6|94548.4|94511.4|94529.2|94491.2|62
1649666450000|2022-04-11 08:40:50|94544.4|94494.4|94533.4|94508.4|94544.4|94508.9|94525.2|94494.4|62
1649666460000|2022-04-11 08:41:00|94531.1|94506.1|94528|94503|94533.9|94508.9|94526|94501|40
1649666470000|2022-04-11 08:41:10|94527.3|94502.3|94528.2|94503.2|94529.3|94504.3|94525.7|94500.7|40
1649666480000|2022-04-11 08:41:20|94527.7|94502.7|94518|94493|94532.9|94507.9|94515.9|94490.9|49
1649666490000|2022-04-11 08:41:30|94519.2|94494.2|94479.2|94454.2|94519.2|94494.2|94475.8|94445.1|48
1649666500000|2022-04-11 08:41:40|94481.2|94456.2|94492.2|94467.2|94493.1|94468.1|94478.6|94453.6|38
1649666510000|2022-04-11 08:41:50|94492|94467|94491.6|94466.6|94492.2|94467.2|94491.2|94466.2|21
1649666520000|2022-04-11 08:42:00|94491.4|94466.4|94516.4|94491.4|94516.6|94491.6|94491.4|94466.4|41
1649666530000|2022-04-11 08:42:10|94516.3|94491.3|94512.9|94487.9|94518.3|94493.3|94509.2|94484.2|37
1649666540000|2022-04-11 08:42:20|94510.9|94485.9|94512|94487|94512.8|94487.8|94503.7|94478.7|41
1649666550000|2022-04-11 08:42:30|94512.1|94487.1|94518.1|94493.1|94518.8|94493.8|94511|94486|31
1649666560000|2022-04-11 08:42:40|94516.7|94491.7|94518.7|94493.7|94520.1|94495.1|94516.7|94491.7|31
1649666570000|2022-04-11 08:42:50|94518.8|94493.8|94518.7|94493.7|94519.2|94494.2|94517.4|94492.4|18
1649666580000|2022-04-11 08:43:00|94521.4|94496.4|94508.7|94483.7|94521.4|94496.4|94506.4|94481.4|39
1649666590000|2022-04-11 08:43:10|94508.6|94483.6|94526.7|94476.7|94526.7|94490.7|94507.7|94471.5|59
1649666600000|2022-04-11 08:43:20|94526|94476|94513.7|94488.7|94532.1|94494.3|94513.6|94475.7|57
1649666610000|2022-04-11 08:43:30|94513|94488|94504.1|94479.1|94514.1|94489.1|94502.7|94477.7|62
1649666620000|2022-04-11 08:43:40|94504.5|94479.5|94507.9|94482.9|94522.7|94488.3|94504.5|94472.7|49
1649666630000|2022-04-11 08:43:50|94508|94483|94493.7|94468.7|94508.5|94483.5|94492.7|94467.7|50
1649666640000|2022-04-11 08:44:00|94493.9|94468.9|94492.7|94467.7|94495.1|94470.1|94492|94467|32
1649666650000|2022-04-11 08:44:10|94492.9|94467.9|94501.5|94476.5|94503.6|94478.6|94492.9|94467.9|42
1649666660000|2022-04-11 08:44:20|94501.4|94476.4|94508|94483|94509.4|94484.4|94501.4|94476.4|35
1649666670000|2022-04-11 08:44:30|94507.6|94482.6|94504.9|94479.9|94512.6|94487.6|94504.7|94479.7|54
1649666680000|2022-04-11 08:44:40|94504.8|94479.8|94504.7|94479.7|94519|94482.1|94504.2|94468.2|33
1649666690000|2022-04-11 08:44:50|94504.6|94479.6|94505.9|94480.9|94506.1|94481.1|94504.5|94479.5|30
1649666700000|2022-04-11 08:45:00|94505.8|94480.8|94505.1|94480.1|94507.1|94482.1|94504.2|94479.2|44
1649666710000|2022-04-11 08:45:10|94505.8|94480.8|94512.2|94487.2|94512.2|94487.2|94503.5|94478.5|47
1649666720000|2022-04-11 08:45:20|94512.5|94487.5|94520.7|94495.7|94520.7|94495.7|94510.2|94485.2|41
1649666730000|2022-04-11 08:45:30|94520|94495|94532.6|94507.6|94538.2|94511.5|94519|94484.2|47
1649666740000|2022-04-11 08:45:40|94532.1|94507.1|94531.1|94506.1|94532.5|94507.5|94530.5|94505.5|38
1649666750000|2022-04-11 08:45:50|94531|94506|94565.3|94540.3|94565.4|94540.4|94531|94506|46
1649666760000|2022-04-11 08:46:00|94566.1|94541.1|94587.7|94537.7|94587.7|94551.1|94565.8|94528.1|56
1649666770000|2022-04-11 08:46:10|94587.5|94537.5|94596|94546|94597.7|94559.7|94583.1|94537.5|41
1649666780000|2022-04-11 08:46:20|94594.7|94544.7|94580.8|94555.8|94596|94558.3|94576.4|94543.1|50
1649666790000|2022-04-11 08:46:30|94581.1|94556.1|94581.8|94556.8|94592.2|94556.8|94578.2|94539.1|48
1649666800000|2022-04-11 08:46:40|94582.1|94557.1|94592.9|94542.9|94595|94557.3|94582.1|94540.8|50
1649666810000|2022-04-11 08:46:50|94592.4|94542.4|94585|94560|94593.9|94560.6|94578.9|94541.7|50
1649666820000|2022-04-11 08:47:00|94585.4|94560.4|94577|94552|94586.6|94561.6|94576.7|94551.7|47
1649666830000|2022-04-11 08:47:10|94577.2|94552.2|94593.9|94568.9|94593.9|94568.9|94574|94549|61
1649666840000|2022-04-11 08:47:20|94592.9|94567.9|94598.5|94573.5|94599.7|94574.7|94592|94567|30
1649666850000|2022-04-11 08:47:30|94598|94573|94591.5|94566.5|94601.8|94576.8|94591.4|94566.4|53
1649666860000|2022-04-11 08:47:40|94591.7|94566.7|94592.6|94567.6|94596.6|94571.6|94591.7|94566.7|41
1649666870000|2022-04-11 08:47:50|94593.6|94568.6|94596.8|94571.8|94597.7|94572.7|94593|94568|37
1649666880000|2022-04-11 08:48:00|94597.2|94572.2|94596|94571|94597.2|94572.2|94594.8|94569.8|40
1649666890000|2022-04-11 08:48:10|94595.8|94570.8|94597.8|94572.8|94608.4|94574.2|94594.8|94558.4|39
1649666900000|2022-04-11 08:48:20|94598.1|94573.1|94590.3|94565.3|94598.1|94573.1|94588.9|94563.9|53
1649666910000|2022-04-11 08:48:30|94590.2|94565.2|94586.4|94561.4|94590.9|94565.9|94580.8|94555.8|59
1649666920000|2022-04-11 08:48:40|94586.3|94561.3|94590.9|94565.9|94594.1|94569.1|94585.9|94560.9|48
1649666930000|2022-04-11 08:48:50|94590.2|94565.2|94586.4|94561.4|94591.1|94566.1|94582.9|94557.9|63
1649666940000|2022-04-11 08:49:00|94587.8|94562.8|94587.8|94562.8|94588.7|94563.7|94577|94552|62
1649666950000|2022-04-11 08:49:10|94587.4|94562.4|94575.4|94550.4|94589.2|94564.2|94575.4|94550.4|53
1649666960000|2022-04-11 08:49:20|94574.5|94549.5|94555|94530|94574.7|94549.7|94555|94530|62
1649666970000|2022-04-11 08:49:30|94554.7|94529.7|94541|94516|94554.7|94529.7|94538.2|94513.2|61
1649666980000|2022-04-11 08:49:40|94540.8|94515.8|94537.3|94512.3|94540.8|94515.8|94536.1|94511.1|22
1649666990000|2022-04-11 08:49:50|94538.8|94513.8|94534.1|94509.1|94538.8|94513.8|94532.7|94507.7|35
1649667000000|2022-04-11 08:50:00|94534.3|94509.3|94539|94514|94539.6|94514.6|94531.4|94506.4|39
1649667010000|2022-04-11 08:50:10|94537.2|94512.2|94530.7|94505.7|94538.8|94513.8|94528.3|94503.3|46
1649667020000|2022-04-11 08:50:20|94531.3|94506.3|94532.4|94507.4|94535.8|94510.8|94528.3|94503.3|56
1649667030000|2022-04-11 08:50:30|94532.8|94507.8|94536.7|94511.7|94539.8|94514.8|94532.8|94507.8|27
1649667040000|2022-04-11 08:50:40|94539.5|94514.5|94546.9|94521.9|94548.1|94523.1|94538.8|94513.8|38
1649667050000|2022-04-11 08:50:50|94547.1|94522.1|94547.9|94522.9|94550.7|94525.7|94543.2|94518.2|27
1649667060000|2022-04-11 08:51:00|94547.3|94522.3|94548.9|94523.9|94551.5|94526.5|94545.2|94520.2|48
1649667070000|2022-04-11 08:51:10|94548.6|94523.6|94552.3|94527.3|94554.1|94529.1|94547.9|94522.9|38
1649667080000|2022-04-11 08:51:20|94552.8|94527.8|94552.7|94527.7|94554.3|94529.3|94552.3|94527.3|23
1649667090000|2022-04-11 08:51:30|94552.6|94527.6|94556.1|94531.1|94557.5|94532.5|94552.2|94527.2|28
1649667100000|2022-04-11 08:51:40|94556.2|94531.2|94554.4|94529.4|94556.3|94531.3|94554|94529|33
1649667110000|2022-04-11 08:51:50|94554.3|94529.3|94556.1|94531.1|94557.5|94532.5|94554.3|94529.3|22
1649667120000|2022-04-11 08:52:00|94555.9|94530.9|94559.8|94534.8|94560.3|94535.3|94553.2|94528.2|50
1649667130000|2022-04-11 08:52:10|94560.2|94535.2|94556.9|94531.9|94566.1|94541.1|94556.2|94531.2|48
1649667140000|2022-04-11 08:52:20|94556.7|94531.7|94547|94522|94556.9|94531.9|94547|94522|45
1649667150000|2022-04-11 08:52:30|94547.5|94522.5|94547.4|94522.4|94548.7|94523.7|94546.9|94521.9|38
1649667160000|2022-04-11 08:52:40|94547.6|94522.6|94550.1|94525.1|94553.4|94528.4|94547.6|94522.6|29
1649667170000|2022-04-11 08:52:50|94550.3|94525.3|94550.7|94525.7|94554.7|94529.7|94550.3|94525.3|39
1649667180000|2022-04-11 08:53:00|94550.5|94525.5|94542|94517|94550.5|94525.5|94541.6|94516.6|33
1649667190000|2022-04-11 08:53:10|94542.2|94517.2|94542.5|94517.5|94543.1|94518.1|94540.5|94515.5|30
1649667200000|2022-04-11 08:53:20|94542.9|94517.9|94541.4|94516.4|94544.5|94519.5|94541.4|94516.4|38
1649667210000|2022-04-11 08:53:30|94541.6|94516.6|94542.7|94517.7|94542.7|94517.7|94541|94516|24
1649667220000|2022-04-11 08:53:40|94542.6|94517.6|94542|94517|94545|94520|94541.8|94516.8|28
1649667230000|2022-04-11 08:53:50|94542.8|94517.8|94542.1|94517.1|94542.9|94517.9|94540.3|94515.3|45
1649667240000|2022-04-11 08:54:00|94541.6|94516.6|94535.1|94510.1|94548.6|94518.6|94533.8|94497|56
1649667250000|2022-04-11 08:54:10|94545.8|94495.8|94501.9|94476.9|94545.8|94508.1|94501.4|94465|72
1649667260000|2022-04-11 08:54:20|94501.7|94476.7|94502.9|94477.9|94521.2|94485.6|94500.4|94467.9|50
1649667270000|2022-04-11 08:54:30|94503.2|94478.2|94509.2|94484.2|94509.5|94484.5|94502.5|94477.5|43
1649667280000|2022-04-11 08:54:40|94508.4|94483.4|94507.2|94482.2|94522.5|94483.8|94503.5|94465.5|45
1649667290000|2022-04-11 08:54:50|94507.4|94482.4|94508.1|94483.1|94519.8|94484.7|94503.2|94468.1|48
1649667300000|2022-04-11 08:55:00|94508.2|94483.2|94505|94480|94520.4|94483.7|94501.5|94464.2|54
1649667310000|2022-04-11 08:55:10|94504.8|94479.8|94497.2|94472.2|94505.1|94480.1|94496.8|94471.8|42
1649667320000|2022-04-11 08:55:20|94498|94473|94497.5|94472.5|94509.3|94473.7|94495.9|94458.5|46
1649667330000|2022-04-11 08:55:30|94497.8|94472.8|94497.7|94472.7|94515.4|94477.2|94497|94456.3|46
1649667340000|2022-04-11 08:55:40|94497.8|94472.8|94501.6|94476.6|94504.3|94479.3|94497.2|94472.2|46
1649667350000|2022-04-11 08:55:50|94500.8|94475.8|94493.9|94468.9|94512.3|94477.3|94493.9|94461.2|55
1649667360000|2022-04-11 08:56:00|94494.1|94469.1|94481.2|94456.2|94505.7|94469.1|94480.1|94449.7|57
1649667370000|2022-04-11 08:56:10|94480.1|94455.1|94480.3|94455.3|94481.9|94456.9|94479.2|94454.2|34
1649667380000|2022-04-11 08:56:20|94480.4|94455.4|94479.3|94454.3|94481.8|94456.8|94479.2|94454.2|31
1649667390000|2022-04-11 08:56:30|94479|94454|94475.6|94450.6|94479|94454|94475.6|94450.6|21
1649667400000|2022-04-11 08:56:40|94475.1|94450.1|94479.7|94454.7|94480.2|94455.2|94475.1|94450.1|30
1649667410000|2022-04-11 08:56:50|94479.9|94454.9|94480.5|94455.5|94483.4|94458.4|94477.7|94452.7|32
1649667420000|2022-04-11 08:57:00|94483.4|94458.4|94485.9|94460.9|94485.9|94460.9|94481.5|94456.5|34
1649667430000|2022-04-11 08:57:10|94485.6|94460.6|94487.8|94462.8|94488.2|94463.2|94484.8|94459.8|35
1649667440000|2022-04-11 08:57:20|94487.9|94462.9|94479.3|94454.3|94487.9|94462.9|94479.3|94454.3|43
1649667450000|2022-04-11 08:57:30|94479|94454|94476.4|94451.4|94481.1|94456.1|94475.5|94450.5|53
1649667460000|2022-04-11 08:57:40|94476|94451|94479.2|94454.2|94479.4|94454.4|94475.9|94450.9|27
1649667470000|2022-04-11 08:57:50|94480.4|94455.4|94478.7|94453.7|94481.5|94456.5|94477.9|94452.9|30
1649667480000|2022-04-11 08:58:00|94479.6|94454.6|94481|94456|94481|94456|94477.1|94452.1|30
1649667490000|2022-04-11 08:58:10|94481.9|94456.9|94481.7|94456.7|94482.3|94457.3|94481.3|94456.3|23
1649667500000|2022-04-11 08:58:20|94481.8|94456.8|94479.6|94454.6|94482.1|94457.1|94478.9|94453.9|24
1649667510000|2022-04-11 08:58:30|94480.6|94455.6|94485.9|94460.9|94485.9|94460.9|94479.4|94454.4|37
1649667520000|2022-04-11 08:58:40|94486.3|94461.3|94487.1|94462.1|94487.9|94462.9|94484.7|94459.7|46
1649667530000|2022-04-11 08:58:50|94518.6|94468.6|94533.6|94508.6|94553|94510.6|94518.6|94468.6|53
1649667540000|2022-04-11 08:59:00|94532.5|94507.5|94520.7|94495.7|94535.3|94507.8|94520.5|94483.7|44
1649667550000|2022-04-11 08:59:10|94520.8|94495.8|94522.5|94497.5|94534|94498.6|94518.5|94482.5|46
1649667560000|2022-04-11 08:59:20|94522.9|94497.9|94536.4|94486.4|94536.6|94499.1|94522.8|94484.6|29
1649667570000|2022-04-11 08:59:30|94536.2|94486.2|94514.2|94489.2|94536.2|94499|94513.1|94484.5|36
1649667580000|2022-04-11 08:59:40|94514.6|94489.6|94515.6|94490.6|94515.7|94490.7|94513.6|94488.6|35
1649667590000|2022-04-11 08:59:50|94515.8|94490.8|94522.5|94497.5|94523|94498|94514.9|94489.9|54
1649667600000|2022-04-11 09:00:00|94522.3|94497.3|94518.4|94493.4|94523.1|94498.1|94517.1|94492.1|53
1649667610000|2022-04-11 09:00:10|94517.8|94492.8|94511.9|94486.9|94517.8|94492.8|94510.7|94485.7|43
1649667620000|2022-04-11 09:00:20|94510.4|94485.4|94509.9|94484.9|94511.6|94486.6|94509.1|94484.1|33
1649667630000|2022-04-11 09:00:30|94509.6|94484.6|94491.8|94466.8|94511.4|94486.4|94491.8|94466.8|53
1649667640000|2022-04-11 09:00:40|94492.3|94467.3|94492.3|94467.3|94492.8|94467.8|94488.7|94463.7|53
1649667650000|2022-04-11 09:00:50|94493.4|94468.4|94497.6|94472.6|94499.6|94474.6|94492.1|94467.1|51
1649667660000|2022-04-11 09:01:00|94497.5|94472.5|94495.9|94470.9|94500.7|94475.7|94495.9|94470.9|49
1649667670000|2022-04-11 09:01:10|94496.7|94471.7|94491.4|94466.4|94497.2|94472.2|94485.7|94460.7|58
1649667680000|2022-04-11 09:01:20|94492.6|94467.6|94501.2|94476.2|94511.1|94476.2|94489|94454.5|52
1649667690000|2022-04-11 09:01:30|94500.8|94475.8|94501.1|94476.1|94515|94477.8|94500.2|94462.6|41
1649667700000|2022-04-11 09:01:40|94501.2|94476.2|94540.2|94490.2|94541.8|94508.1|94501.2|94474.3|48
1649667710000|2022-04-11 09:01:50|94539.5|94489.5|94541.2|94516.2|94552.1|94516.2|94524.2|94489.4|50
1649667720000|2022-04-11 09:02:00|94540.6|94515.6|94551.9|94501.9|94554.6|94516.8|94536.3|94499.1|36
1649667730000|2022-04-11 09:02:10|94551.4|94501.4|94559.7|94509.7|94559.7|94514.8|94535.3|94500|39
1649667740000|2022-04-11 09:02:20|94547.1|94522.1|94541.7|94516.7|94559|94522.6|94541.7|94504.4|17
1649667750000|2022-04-11 09:02:30|94543.9|94518.9|94556.8|94531.8|94564.7|94531.8|94543.9|94506.8|42
1649667760000|2022-04-11 09:02:40|94557.5|94532.5|94571|94521|94571.1|94532.7|94555.3|94519|35
1649667770000|2022-04-11 09:02:50|94570.7|94520.7|94555.7|94530.7|94573.2|94535.5|94555|94516|29
1649667780000|2022-04-11 09:03:00|94555.3|94530.3|94556.5|94531.5|94567.7|94533.6|94553.9|94515.4|28
1649667790000|2022-04-11 09:03:10|94556.3|94531.3|94550.6|94525.6|94569.9|94531.5|94547.5|94511.7|33
1649667800000|2022-04-11 09:03:20|94548.3|94523.3|94554.8|94529.8|94570.5|94533.8|94548.3|94513.4|48
1649667810000|2022-04-11 09:03:30|94557.7|94532.7|94569|94544|94586.2|94548.9|94557.7|94532.7|59
1649667820000|2022-04-11 09:03:40|94565.1|94540.1|94584.7|94534.7|94585.2|94547.9|94565.1|94530.3|57
1649667830000|2022-04-11 09:03:50|94584|94534|94583.8|94533.8|94587.2|94550.3|94574|94533.7|45
1649667840000|2022-04-11 09:04:00|94582.5|94532.5|94569|94544|94589.2|94551.2|94565.4|94532.5|67
1649667850000|2022-04-11 09:04:10|94567.9|94542.9|94561.4|94536.4|94572.7|94544.2|94556.3|94522.7|60
1649667860000|2022-04-11 09:04:20|94562.4|94537.4|94559.3|94534.3|94573.8|94537.4|94556.6|94520.9|44
1649667870000|2022-04-11 09:04:30|94560.9|94535.9|94552.1|94527.1|94571.6|94535.9|94551.2|94520.7|47
1649667880000|2022-04-11 09:04:40|94563.2|94513.2|94540.4|94515.4|94564.4|94526.4|94539.8|94503|49
1649667890000|2022-04-11 09:04:50|94540.3|94515.3|94540.8|94515.8|94555.4|94518.2|94539.9|94505.3|41
1649667900000|2022-04-11 09:05:00|94540.4|94515.4|94534.7|94509.7|94549|94515.4|94534.2|94496.3|46
1649667910000|2022-04-11 09:05:10|94535.3|94510.3|94530.8|94505.8|94535.3|94510.3|94529.9|94504.9|53
1649667920000|2022-04-11 09:05:20|94531.3|94506.3|94547|94497|94547.3|94510.2|94530.6|94494.3|39
1649667930000|2022-04-11 09:05:30|94531.6|94506.6|94546.7|94496.7|94546.7|94509.2|94530.2|94495.8|34
1649667940000|2022-04-11 09:05:40|94547.3|94497.3|94534.2|94509.2|94548.5|94510.7|94530.5|94495.5|51
1649667950000|2022-04-11 09:05:50|94534.3|94509.3|94534.8|94509.8|94536.8|94511.8|94532.4|94507.4|30
1649667960000|2022-04-11 09:06:00|94534.5|94509.5|94535.3|94510.3|94548.3|94511.6|94534.5|94497|37
1649667970000|2022-04-11 09:06:10|94535.8|94510.8|94536.4|94511.4|94536.9|94511.9|94533.5|94508.5|40
1649667980000|2022-04-11 09:06:20|94536.7|94511.7|94536.1|94511.1|94537.4|94512.4|94533.2|94508.2|45
1649667990000|2022-04-11 09:06:30|94536.2|94511.2|94538.3|94513.3|94540|94515|94535.5|94510.5|51
1649668000000|2022-04-11 09:06:40|94538.1|94513.1|94539.8|94514.8|94543.8|94518.8|94534.7|94509.7|46
1649668010000|2022-04-11 09:06:50|94539.6|94514.6|94533.2|94508.2|94541.1|94516.1|94531.5|94506.5|55
1649668020000|2022-04-11 09:07:00|94533|94508|94532.8|94507.8|94544.9|94508.2|94529.6|94494.9|51
1649668030000|2022-04-11 09:07:10|94533.2|94508.2|94531.8|94506.8|94543.9|94508.5|94529.7|94493.9|31
1649668040000|2022-04-11 09:07:20|94532.2|94507.2|94535.1|94510.1|94536.9|94511.9|94529.5|94504.5|31
1649668050000|2022-04-11 09:07:30|94537.2|94512.2|94532.7|94507.7|94547.2|94512.2|94531.5|94495|34
1649668060000|2022-04-11 09:07:40|94532.9|94507.9|94528.8|94503.8|94533.3|94508.3|94528.5|94503.5|32
1649668070000|2022-04-11 09:07:50|94529.1|94504.1|94530.4|94505.4|94532.4|94507.4|94529|94504|33
1649668080000|2022-04-11 09:08:00|94530.6|94505.6|94523.1|94498.1|94533|94508|94522.3|94497.3|59
1649668090000|2022-04-11 09:08:10|94523.5|94498.5|94511.8|94486.8|94523.5|94498.5|94509.1|94484.1|60
1649668100000|2022-04-11 09:08:20|94512.6|94487.6|94513.9|94488.9|94517|94492|94512.4|94487.4|31
1649668110000|2022-04-11 09:08:30|94514.6|94489.6|94511.5|94486.5|94514.6|94489.6|94509.2|94484.2|43
1649668120000|2022-04-11 09:08:40|94511.4|94486.4|94510|94485|94527.3|94492.1|94509.1|94475.4|50
1649668130000|2022-04-11 09:08:50|94523.8|94473.8|94514.2|94489.2|94524.7|94490.1|94507.8|94473|49
1649668140000|2022-04-11 09:09:00|94513.2|94488.2|94513.5|94488.5|94513.8|94488.8|94504.5|94479.5|52
1649668150000|2022-04-11 09:09:10|94512.3|94487.3|94507.5|94482.5|94512.8|94487.8|94506|94481|46
1649668160000|2022-04-11 09:09:20|94507.6|94482.6|94512.2|94487.2|94515.2|94490.2|94507.6|94482.6|47
1649668170000|2022-04-11 09:09:30|94510.5|94485.5|94512.4|94487.4|94524.1|94488.3|94508.9|94474.1|46
1649668180000|2022-04-11 09:09:40|94511.7|94486.7|94514.4|94489.4|94517.2|94492.2|94505|94480|52
1649668190000|2022-04-11 09:09:50|94513.9|94488.9|94515.6|94490.6|94527.9|94491.1|94513.8|94476.5|35
1649668200000|2022-04-11 09:10:00|94510.9|94485.9|94511.1|94486.1|94524.6|94490.2|94510.9|94474|41
1649668210000|2022-04-11 09:10:10|94510.9|94485.9|94514.4|94489.4|94528|94489.8|94510.5|94476.6|27
1649668220000|2022-04-11 09:10:20|94515.8|94490.8|94512|94487|94516.2|94491.2|94508.1|94483.1|67
1649668230000|2022-04-11 09:10:30|94512.1|94487.1|94506.6|94481.6|94525.8|94488.7|94504.8|94475.8|57
1649668240000|2022-04-11 09:10:40|94507.3|94482.3|94512.2|94487.2|94512.2|94487.2|94503.9|94478.9|57
1649668250000|2022-04-11 09:10:50|94511.3|94486.3|94508.3|94483.3|94523.8|94488.5|94506.2|94473.8|55
1649668260000|2022-04-11 09:11:00|94510|94485|94506.9|94481.9|94510|94485|94504.9|94479.9|33
1649668270000|2022-04-11 09:11:10|94508|94483|94509.3|94484.3|94511|94486|94506|94481|48
1649668280000|2022-04-11 09:11:20|94508.6|94483.6|94517.4|94492.4|94520.5|94495.5|94506.6|94481.6|50
1649668290000|2022-04-11 09:11:30|94517.2|94492.2|94515.7|94490.7|94529.9|94493.3|94511.4|94479.9|43
1649668300000|2022-04-11 09:11:40|94516.2|94491.2|94520|94495|94521.9|94496.9|94515.9|94490.9|35
1649668310000|2022-04-11 09:11:50|94519.8|94494.8|94522.9|94497.9|94523.6|94498.6|94516.9|94491.9|49
1649668320000|2022-04-11 09:12:00|94522.6|94497.6|94523|94498|94523.6|94498.6|94520.7|94495.7|24
1649668330000|2022-04-11 09:12:10|94523.3|94498.3|94522.3|94497.3|94523.8|94498.8|94521.9|94496.9|27
1649668340000|2022-04-11 09:12:20|94522.1|94497.1|94533.8|94508.8|94548.8|94512.2|94522.1|94490.5|50
1649668350000|2022-04-11 09:12:30|94533.4|94508.4|94554|94529|94567.5|94530|94533.4|94503.3|50
1649668360000|2022-04-11 09:12:40|94554.2|94529.2|94548.9|94523.9|94555.5|94530.5|94545|94520|47
1649668370000|2022-04-11 09:12:50|94549.6|94524.6|94560.5|94535.5|94568|94535.5|94549.6|94515.4|43
1649668380000|2022-04-11 09:13:00|94560|94535|94589.7|94564.7|94589.9|94564.9|94557.8|94532.8|60
1649668390000|2022-04-11 09:13:10|94589.8|94564.8|94589.6|94564.6|94592.7|94567.7|94589.5|94564.5|45
1649668400000|2022-04-11 09:13:20|94589.7|94564.7|94603.8|94553.8|94603.9|94569.5|94589.4|94553.3|45
1649668410000|2022-04-11 09:13:30|94603.7|94553.7|94593.2|94568.2|94605.4|94568.8|94592.4|94552.1|33
1649668420000|2022-04-11 09:13:40|94592.9|94567.9|94590.8|94565.8|94603.4|94569.1|94588.8|94552|45
1649668430000|2022-04-11 09:13:50|94590.5|94565.5|94591|94566|94594.4|94569.4|94587.9|94562.9|45
1649668440000|2022-04-11 09:14:00|94591.2|94566.2|94591.8|94566.8|94593.9|94568.9|94590.8|94565.8|43
1649668450000|2022-04-11 09:14:10|94591.4|94566.4|94591.9|94566.9|94592.3|94567.3|94590.7|94565.7|27
1649668460000|2022-04-11 09:14:20|94592.7|94567.7|94582.3|94557.3|94592.7|94567.7|94581|94556|41
1649668470000|2022-04-11 09:14:30|94582.1|94557.1|94588.5|94563.5|94591.4|94566.4|94581.9|94556.9|53
1649668480000|2022-04-11 09:14:40|94588.4|94563.4|94584.1|94559.1|94589.4|94564.4|94581.8|94556.8|54
1649668490000|2022-04-11 09:14:50|94584.5|94559.5|94581.2|94556.2|94586.1|94561.1|94581.2|94556.2|37
1649668500000|2022-04-11 09:15:00|94581.9|94556.9|94553.4|94528.4|94583.7|94558.7|94553.4|94528.4|50
1649668510000|2022-04-11 09:15:10|94553.1|94528.1|94548.1|94523.1|94554.8|94529.8|94547.9|94522.9|49
1649668520000|2022-04-11 09:15:20|94548.4|94523.4|94550.6|94525.6|94553.6|94528.6|94548.2|94523.2|48
1649668530000|2022-04-11 09:15:30|94550.1|94525.1|94552.5|94527.5|94553.4|94528.4|94547.4|94522.4|43
1649668540000|2022-04-11 09:15:40|94552.1|94527.1|94553.2|94528.2|94554.7|94529.7|94550.6|94525.6|28
1649668550000|2022-04-11 09:15:50|94553.4|94528.4|94554.7|94529.7|94556.1|94531.1|94551.9|94526.9|40
1649668560000|2022-04-11 09:16:00|94553.6|94528.6|94540.5|94515.5|94554.1|94529.1|94540.5|94515.5|46
1649668570000|2022-04-11 09:16:10|94541.7|94516.7|94541.1|94516.1|94543.4|94518.4|94540.2|94515.2|37
1649668580000|2022-04-11 09:16:20|94541.3|94516.3|94541.4|94516.4|94543.3|94518.3|94541|94516|34
1649668590000|2022-04-11 09:16:30|94541.1|94516.1|94522.4|94497.4|94541.5|94516.1|94522.4|94488|51
1649668600000|2022-04-11 09:16:40|94523|94498|94499|94474|94523|94498|94495|94468.5|55
1649668610000|2022-04-11 09:16:50|94498.8|94473.8|94508.2|94483.2|94509.8|94484.8|94498.2|94473.2|46
1649668620000|2022-04-11 09:17:00|94507.4|94482.4|94514.1|94489.1|94515.3|94490.3|94507.4|94482.4|42
1649668630000|2022-04-11 09:17:10|94513.5|94488.5|94521|94496|94521.3|94496.3|94513|94488|46
1649668640000|2022-04-11 09:17:20|94521.2|94496.2|94521.8|94496.8|94523.8|94498.8|94521.2|94496.2|29
1649668650000|2022-04-11 09:17:30|94521.9|94496.9|94523.9|94498.9|94524.8|94499.8|94521.4|94496.4|27
1649668660000|2022-04-11 09:17:40|94523.7|94498.7|94531.3|94506.3|94532.7|94507.7|94523.4|94498.4|49
1649668670000|2022-04-11 09:17:50|94532.3|94507.3|94533.7|94508.7|94535.2|94510.2|94531.5|94506.5|46
1649668680000|2022-04-11 09:18:00|94534.5|94509.5|94530.6|94505.6|94535.7|94510.7|94526.4|94501.4|47
1649668690000|2022-04-11 09:18:10|94530.9|94505.9|94529.6|94504.6|94530.9|94505.9|94528.9|94503.9|36
1649668700000|2022-04-11 09:18:20|94529.8|94504.8|94529.2|94504.2|94529.8|94504.8|94525.5|94500.5|51
1649668710000|2022-04-11 09:18:30|94528.9|94503.9|94529.6|94504.6|94533|94508|94528.6|94503.6|45
1649668720000|2022-04-11 09:18:40|94529.7|94504.7|94530.2|94505.2|94532.7|94507.7|94529.7|94504.7|36
1649668730000|2022-04-11 09:18:50|94530.5|94505.5|94533|94508|94534.8|94509.8|94529.4|94504.4|35
1649668740000|2022-04-11 09:19:00|94532.7|94507.7|94521.4|94496.4|94542.8|94517.8|94520.1|94495.1|36
1649668750000|2022-04-11 09:19:10|94522.5|94497.5|94519.8|94494.8|94526.1|94501.1|94518.9|94493.9|43
1649668760000|2022-04-11 09:19:20|94514.5|94489.5|94528.8|94503.8|94538|94503.8|94514.5|94488|49
1649668770000|2022-04-11 09:19:30|94530.6|94505.6|94498.2|94473.2|94531.4|94506.4|94496.1|94471.1|58
1649668780000|2022-04-11 09:19:40|94497.8|94472.8|94498.4|94473.4|94503|94478|94496.7|94471.7|50
1649668790000|2022-04-11 09:19:50|94499.3|94474.3|94531.7|94506.7|94544.6|94507.5|94499.3|94469.8|55
1649668800000|2022-04-11 09:20:00|94531.8|94506.8|94535.3|94510.3|94535.4|94510.4|94527.1|94502.1|50
1649668810000|2022-04-11 09:20:10|94536|94511|94528.3|94503.3|94539.4|94514.4|94526|94501|49
1649668820000|2022-04-11 09:20:20|94527.3|94502.3|94523.4|94498.4|94528.3|94503.3|94520.2|94495.2|37
1649668830000|2022-04-11 09:20:30|94523.3|94498.3|94485.8|94460.8|94524.9|94499.9|94485.8|94460.8|55
1649668840000|2022-04-11 09:20:40|94486.9|94461.9|94483.2|94458.2|94491.4|94466.4|94482.5|94457.5|35
1649668850000|2022-04-11 09:20:50|94483.5|94458.5|94496.6|94471.6|94505.9|94480.9|94483.4|94458.4|73
1649668860000|2022-04-11 09:21:00|94491.6|94466.6|94495.5|94470.5|94504.8|94479.8|94490.8|94465.8|59
1649668870000|2022-04-11 09:21:10|94493.3|94468.3|94475.9|94450.9|94495|94470|94473.9|94448.9|59
1649668880000|2022-04-11 09:21:20|94476.7|94451.7|94473.4|94448.4|94487.9|94455.4|94470.8|94435.5|56
1649668890000|2022-04-11 09:21:30|94474.3|94449.3|94463.2|94438.2|94481.3|94449.6|94462.9|94426.7|65
1649668900000|2022-04-11 09:21:40|94462.2|94437.2|94458.6|94433.6|94470.4|94445.4|94458.1|94433.1|39
1649668910000|2022-04-11 09:21:50|94463.7|94438.7|94494|94469|94496.6|94471.6|94463.7|94438.7|55
1649668920000|2022-04-11 09:22:00|94494.5|94469.5|94501.2|94476.2|94501.3|94476.3|94493.3|94468.3|55
1649668930000|2022-04-11 09:22:10|94501.4|94476.4|94495.7|94470.7|94501.5|94476.5|94495.3|94470.3|42
1649668940000|2022-04-11 09:22:20|94495.8|94470.8|94494.4|94469.4|94495.8|94470.8|94489.2|94464.2|49
1649668950000|2022-04-11 09:22:30|94494.9|94469.9|94489.3|94464.3|94497.9|94472.9|94486.8|94461.8|44
1649668960000|2022-04-11 09:22:40|94489.8|94464.8|94494|94469|94507|94473.3|94489.1|94455.1|56
1649668970000|2022-04-11 09:22:50|94494.1|94469.1|94496.1|94471.1|94498.1|94473.1|94491.1|94466.1|36
1649668980000|2022-04-11 09:23:00|94493.1|94468.1|94489.4|94464.4|94493.1|94468.1|94488.1|94463.1|47
1649668990000|2022-04-11 09:23:10|94488.9|94463.9|94495|94470|94499|94474|94488.6|94463.6|49
1649669000000|2022-04-11 09:23:20|94493.7|94468.7|94493.5|94468.5|94497|94472|94492.6|94467.6|37
1649669010000|2022-04-11 09:23:30|94493.7|94468.7|94487.8|94462.8|94493.7|94468.7|94486.2|94461.2|39
1649669020000|2022-04-11 09:23:40|94488.3|94463.3|94486.8|94461.8|94489.2|94464.2|94485.7|94460.7|39
1649669030000|2022-04-11 09:23:50|94485.8|94460.8|94473.8|94448.8|94485.8|94460.8|94471.9|94446.9|45
1649669040000|2022-04-11 09:24:00|94473.4|94448.4|94463.9|94438.9|94473.7|94448.7|94462.4|94437.4|50
1649669050000|2022-04-11 09:24:10|94464.1|94439.1|94480.9|94430.9|94480.9|94443.3|94462.5|94424.8|44
1649669060000|2022-04-11 09:24:20|94480.4|94430.4|94441.1|94416.1|94480.9|94441.6|94440.8|94415.8|58
1649669070000|2022-04-11 09:24:30|94441.3|94416.3|94439.8|94414.8|94442.6|94417.6|94437|94412|58
1649669080000|2022-04-11 09:24:40|94440.6|94415.6|94436|94411|94441|94416|94435.5|94410.5|43
1649669090000|2022-04-11 09:24:50|94436.5|94411.5|94445.3|94420.3|94447|94422|94435.7|94410.7|55
1649669100000|2022-04-11 09:25:00|94445.1|94420.1|94436.7|94411.7|94445.5|94420.5|94434.9|94409.9|48
1649669110000|2022-04-11 09:25:10|94436.3|94411.3|94429|94404|94437.1|94412.1|94426.7|94401.7|56
1649669120000|2022-04-11 09:25:20|94429.2|94404.2|94430|94405|94434.1|94409.1|94428.1|94403.1|54
1649669130000|2022-04-11 09:25:30|94429.8|94404.8|94448.8|94423.8|94450.9|94425.9|94429.8|94404.8|53
1649669140000|2022-04-11 09:25:40|94448.9|94423.9|94440|94415|94448.9|94423.9|94437.3|94412.3|52
1649669150000|2022-04-11 09:25:50|94442.6|94417.6|94427|94402|94457.1|94420.6|94426.2|94401.2|53
1649669160000|2022-04-11 09:26:00|94426.2|94401.2|94430.8|94405.8|94430.8|94405.8|94423.3|94398.3|45
1649669170000|2022-04-11 09:26:10|94430.3|94405.3|94444.9|94419.9|94448.4|94423.4|94430.3|94405.3|53
1649669180000|2022-04-11 09:26:20|94445.1|94420.1|94434.5|94409.5|94445.3|94420.3|94434.5|94409.5|50
1649669190000|2022-04-11 09:26:30|94436.3|94411.3|94435.6|94410.6|94437.2|94412.2|94431.2|94406.2|38
1649669200000|2022-04-11 09:26:40|94435.5|94410.5|94437|94412|94438.3|94413.3|94433|94408|55
1649669210000|2022-04-11 09:26:50|94437.5|94412.5|94435.3|94410.3|94438.9|94413.9|94434.7|94409.7|50
1649669220000|2022-04-11 09:27:00|94435.4|94410.4|94446.7|94421.7|94450|94425|94434.7|94409.7|50
1649669230000|2022-04-11 09:27:10|94446.6|94421.6|94448.1|94423.1|94448.2|94423.2|94445.6|94420.6|34
1649669240000|2022-04-11 09:27:20|94447.8|94422.8|94447.1|94422.1|94448.6|94423.6|94440.4|94415.4|58
1649669250000|2022-04-11 09:27:30|94446.5|94421.5|94447.8|94422.8|94450.5|94425.5|94445.8|94420.8|31
1649669260000|2022-04-11 09:27:40|94447.7|94422.7|94446|94421|94448.7|94423.7|94445.8|94420.8|31
1649669270000|2022-04-11 09:27:50|94445.9|94420.9|94446.1|94421.1|94449.1|94424.1|94445.9|94420.9|27
1649669280000|2022-04-11 09:28:00|94446.3|94421.3|94448.3|94423.3|94451.3|94426.3|94444.3|94419.3|51
1649669290000|2022-04-11 09:28:10|94448.1|94423.1|94446.9|94421.9|94448.8|94423.8|94446.7|94421.7|43
1649669300000|2022-04-11 09:28:20|94446.8|94421.8|94448.9|94423.9|94448.9|94423.9|94446.8|94421.8|45
1649669310000|2022-04-11 09:28:30|94448.5|94423.5|94444.8|94419.8|94448.6|94423.6|94444.3|94419.3|57
1649669320000|2022-04-11 09:28:40|94445.1|94420.1|94445|94420|94447.4|94422.4|94443|94418|54
1649669330000|2022-04-11 09:28:50|94445.4|94420.4|94444.7|94419.7|94446.5|94421.5|94443.9|94418.9|48
1649669340000|2022-04-11 09:29:00|94443.1|94418.1|94440.4|94415.4|94444.8|94419.8|94439.5|94414.5|59
1649669350000|2022-04-11 09:29:10|94440.3|94415.3|94436.4|94411.4|94442.3|94417.3|94433.3|94408.3|58
1649669360000|2022-04-11 09:29:20|94436.7|94411.7|94437|94412|94437.3|94412.3|94432.9|94407.9|57
1649669370000|2022-04-11 09:29:30|94437.3|94412.3|94436.9|94411.9|94437.6|94412.6|94434.3|94409.3|54
1649669380000|2022-04-11 09:29:40|94437.4|94412.4|94437.6|94412.6|94442.7|94417.7|94433.4|94408.4|65
1649669390000|2022-04-11 09:29:50|94435|94410|94430.7|94405.7|94436.7|94411.7|94430.7|94405.7|61
1649669400000|2022-04-11 09:30:00|94433.3|94408.3|94431.8|94406.8|94436.7|94411.7|94431.3|94406.3|67
1649669410000|2022-04-11 09:30:10|94432.6|94407.6|94435.6|94410.6|94435.7|94410.7|94428.5|94403.5|64
1649669420000|2022-04-11 09:30:20|94435.1|94410.1|94435.5|94410.5|94439.4|94414.4|94429.9|94404.9|39
1649669430000|2022-04-11 09:30:30|94435.4|94410.4|94408.9|94383.9|94438.1|94413.1|94408.9|94383.9|70
1649669440000|2022-04-11 09:30:40|94421.6|94371.6|94400.7|94375.7|94421.6|94385.8|94398.7|94371.5|69
1649669450000|2022-04-11 09:30:50|94400.8|94375.8|94400|94375|94411.8|94376.1|94398.5|94360.9|48
1649669460000|2022-04-11 09:31:00|94399.7|94374.7|94394.5|94369.5|94400.1|94375.1|94391.3|94366.3|59
1649669470000|2022-04-11 09:31:10|94392.7|94367.7|94392|94367|94403.9|94369|94390.4|94350.9|60
1649669480000|2022-04-11 09:31:20|94391.7|94366.7|94399.5|94374.5|94401.2|94376.2|94391.7|94366.7|54
1649669490000|2022-04-11 09:31:30|94400.1|94375.1|94400.5|94375.5|94400.9|94375.9|94394.3|94369.3|54
1649669500000|2022-04-11 09:31:40|94400.6|94375.6|94399.9|94374.9|94401|94376|94398|94373|47
1649669510000|2022-04-11 09:31:50|94399.5|94374.5|94396.9|94371.9|94401.9|94376.9|94394.9|94369.9|55
1649669520000|2022-04-11 09:32:00|94396.6|94371.6|94400.7|94375.7|94403.8|94378.8|94392.2|94367.2|58
1649669530000|2022-04-11 09:32:10|94400.3|94375.3|94399.2|94374.2|94401.2|94376.2|94396.7|94371.7|49
1649669540000|2022-04-11 09:32:20|94399.4|94374.4|94409.6|94359.6|94412.7|94377.6|94391.6|94359.6|56
1649669550000|2022-04-11 09:32:30|94410.7|94360.7|94393.8|94368.8|94410.7|94373.6|94392.5|94360.7|56
1649669560000|2022-04-11 09:32:40|94394.4|94369.4|94398.2|94373.2|94400.7|94375.7|94393|94368|40
1649669570000|2022-04-11 09:32:50|94398.4|94373.4|94399.2|94374.2|94404.2|94379.2|94395.6|94370.6|58
1649669580000|2022-04-11 09:33:00|94399.9|94374.9|94399.2|94374.2|94399.9|94374.9|94396.2|94371.2|25
1649669590000|2022-04-11 09:33:10|94399.1|94374.1|94406.8|94356.8|94406.9|94374.1|94391.5|94356.8|56
1649669600000|2022-04-11 09:33:20|94405.2|94355.2|94393.6|94368.6|94405.2|94369.8|94391.2|94355|41
1649669610000|2022-04-11 09:33:30|94394.2|94369.2|94393|94368|94396.6|94371.6|94388.2|94363.2|40
1649669620000|2022-04-11 09:33:40|94394.1|94369.1|94396.4|94371.4|94396.6|94371.6|94392.4|94367.4|43
1649669630000|2022-04-11 09:33:50|94396.6|94371.6|94397.3|94372.3|94398.8|94373.8|94395.2|94370.2|32
1649669640000|2022-04-11 09:34:00|94396.2|94371.2|94394.9|94369.9|94399.7|94374.7|94394.9|94369.9|56
1649669650000|2022-04-11 09:34:10|94394.7|94369.7|94396.1|94371.1|94396.1|94371.1|94388.7|94363.7|42
1649669660000|2022-04-11 09:34:20|94395|94370|94410.1|94360.1|94410.1|94372.9|94388.5|94356.9|51
1649669670000|2022-04-11 09:34:30|94396.4|94371.4|94391.6|94366.6|94396.4|94371.4|94391.5|94366.5|37
1649669680000|2022-04-11 09:34:40|94392.8|94367.8|94395.7|94370.7|94396|94371|94392.1|94367.1|63
1649669690000|2022-04-11 09:34:50|94394.3|94369.3|94396.8|94371.8|94401.8|94376.8|94394.3|94369.3|48
1649669700000|2022-04-11 09:35:00|94397|94372|94399.5|94374.5|94411.1|94374.5|94395.8|94358|48
1649669710000|2022-04-11 09:35:10|94397.1|94372.1|94399.1|94374.1|94400.9|94375.9|94396.4|94371.4|46
1649669720000|2022-04-11 09:35:20|94398.7|94373.7|94399.9|94374.9|94401.3|94376.3|94395.8|94370.8|34
1649669730000|2022-04-11 09:35:30|94400.1|94375.1|94396.9|94371.9|94400.9|94375.9|94395.7|94370.7|35
1649669740000|2022-04-11 09:35:40|94396.7|94371.7|94395|94370|94398.9|94373.9|94394.2|94369.2|45
1649669750000|2022-04-11 09:35:50|94395.7|94370.7|94398.4|94373.4|94398.5|94373.5|94394.4|94369.4|28
1649669760000|2022-04-11 09:36:00|94398.5|94373.5|94398.6|94373.6|94399.3|94374.3|94397.6|94372.6|21
1649669770000|2022-04-11 09:36:10|94398.5|94373.5|94399.7|94374.7|94399.8|94374.8|94396.1|94371.1|11
1649669780000|2022-04-11 09:36:20|94399.8|94374.8|94401.8|94376.8|94403.6|94378.6|94399|94374|37
1649669790000|2022-04-11 09:36:30|94403.1|94378.1|94405.1|94380.1|94405.1|94380.1|94401.2|94376.2|28
1649669800000|2022-04-11 09:36:40|94404.5|94379.5|94403.9|94378.9|94422.6|94384.2|94401.4|94369.9|54
1649669810000|2022-04-11 09:36:50|94403.5|94378.5|94406.7|94381.7|94408.9|94383.9|94403.3|94378.3|35
1649669820000|2022-04-11 09:37:00|94406.8|94381.8|94410.3|94385.3|94419.4|94386.1|94401.4|94368.5|40
1649669830000|2022-04-11 09:37:10|94411.3|94386.3|94403.5|94378.5|94413.8|94388.8|94403.5|94378.5|58
1649669840000|2022-04-11 09:37:20|94400.2|94375.2|94397.2|94372.2|94402.3|94377.3|94396|94371|50
1649669850000|2022-04-11 09:37:30|94398|94373|94398.2|94373.2|94400.4|94375.4|94398|94373|24
1649669860000|2022-04-11 09:37:40|94398.3|94373.3|94399.2|94374.2|94399.7|94374.7|94397.8|94372.8|29
1649669870000|2022-04-11 09:37:50|94398.9|94373.9|94400.4|94375.4|94403.9|94378.9|94395.6|94370.6|44
1649669880000|2022-04-11 09:38:00|94400.6|94375.6|94401.1|94376.1|94403.9|94378.9|94399.9|94374.9|40
1649669890000|2022-04-11 09:38:10|94401.4|94376.4|94401.8|94376.8|94403|94378|94400.5|94375.5|35
1649669900000|2022-04-11 09:38:20|94403.1|94378.1|94402.7|94377.7|94403.6|94378.6|94402.3|94377.3|22
1649669910000|2022-04-11 09:38:30|94402.8|94377.8|94402.2|94377.2|94413.3|94379.2|94398.1|94363.3|38
1649669920000|2022-04-11 09:38:40|94401.8|94376.8|94403|94378|94403.3|94378.3|94401.4|94376.4|26
1649669930000|2022-04-11 09:38:50|94403.2|94378.2|94399.6|94374.6|94403.2|94378.2|94398.9|94373.9|34
1649669940000|2022-04-11 09:39:00|94399.9|94374.9|94399|94374|94402.4|94377.4|94393.5|94368.5|52
1649669950000|2022-04-11 09:39:10|94399.1|94374.1|94400.9|94375.9|94402.6|94377.6|94396.8|94371.8|62
1649669960000|2022-04-11 09:39:20|94400.8|94375.8|94404.6|94379.6|94405.4|94380.4|94400.8|94375.8|33
1649669970000|2022-04-11 09:39:30|94404.4|94379.4|94405.1|94380.1|94405.7|94380.7|94403.4|94378.4|27
1649669980000|2022-04-11 09:39:40|94405.4|94380.4|94403.9|94378.9|94407.9|94382.9|94401.7|94376.7|55
1649669990000|2022-04-11 09:39:50|94404.2|94379.2|94405.8|94380.8|94408.5|94383.5|94401.5|94376.5|36
1649670000000|2022-04-11 09:40:00|94405.1|94380.1|94401.2|94376.2|94406.6|94381.6|94401|94376|36
1649670010000|2022-04-11 09:40:10|94401|94376|94416|94391|94418|94393|94401|94376|43
1649670020000|2022-04-11 09:40:20|94415|94390|94415.7|94390.7|94417.7|94392.7|94412.4|94387.4|51
1649670030000|2022-04-11 09:40:30|94416.2|94391.2|94411.5|94386.5|94416.8|94391.8|94410.6|94385.6|41
1649670040000|2022-04-11 09:40:40|94412.2|94387.2|94427.7|94377.7|94428.6|94393.4|94411.7|94377.5|42
1649670050000|2022-04-11 09:40:50|94427.6|94377.6|94422.5|94397.5|94434.3|94397.5|94415.4|94377.1|32
1649670060000|2022-04-11 09:41:00|94422.9|94397.9|94418.3|94393.3|94432.2|94399.4|94417.5|94381.4|40
1649670070000|2022-04-11 09:41:10|94418.2|94393.2|94421.8|94396.8|94422.8|94397.8|94417.3|94392.3|37
1649670080000|2022-04-11 09:41:20|94422.7|94397.7|94425.4|94400.4|94438.5|94401|94420.6|94388.5|32
1649670090000|2022-04-11 09:41:30|94425.6|94400.6|94424.7|94399.7|94427.9|94402.9|94424.5|94399.5|25
1649670100000|2022-04-11 09:41:40|94424.9|94399.9|94423.4|94398.4|94424.9|94399.9|94423.1|94398.1|20
1649670110000|2022-04-11 09:41:50|94423.3|94398.3|94422.7|94397.7|94425.1|94400.1|94422.4|94397.4|33
1649670120000|2022-04-11 09:42:00|94423|94398|94422.7|94397.7|94424.6|94399.6|94421.6|94396.6|37
1649670130000|2022-04-11 09:42:10|94423.3|94398.3|94423.5|94398.5|94423.8|94398.8|94421.8|94396.8|34
1649670140000|2022-04-11 09:42:20|94423.6|94398.6|94430.4|94405.4|94430.6|94405.6|94423.5|94398.5|24
1649670150000|2022-04-11 09:42:30|94429.6|94404.6|94427.6|94402.6|94432.1|94407.1|94427.6|94402.6|28
1649670160000|2022-04-11 09:42:40|94427.7|94402.7|94433.9|94408.9|94436.4|94411.4|94427.3|94402.3|43
1649670170000|2022-04-11 09:42:50|94433.7|94408.7|94439.8|94414.8|94441.4|94416.4|94428.3|94403.3|48
1649670180000|2022-04-11 09:43:00|94440.4|94415.4|94441.7|94416.7|94442.7|94417.7|94439.2|94414.2|40
1649670190000|2022-04-11 09:43:10|94441.9|94416.9|94438.2|94413.2|94442.7|94417.7|94436.7|94411.7|39
1649670200000|2022-04-11 09:43:20|94439.2|94414.2|94432.5|94407.5|94439.6|94414.6|94432.4|94407.4|38
1649670210000|2022-04-11 09:43:30|94433.7|94408.7|94438|94413|94440.2|94415.2|94433.7|94408.7|37
1649670220000|2022-04-11 09:43:40|94439.2|94414.2|94442.6|94417.6|94445.9|94420.9|94436|94411|54
1649670230000|2022-04-11 09:43:50|94442.7|94417.7|94431|94406|94443.4|94418.4|94428.6|94403.6|45
1649670240000|2022-04-11 09:44:00|94431.3|94406.3|94436.6|94411.6|94437|94412|94430.7|94405.7|46
1649670250000|2022-04-11 09:44:10|94436.9|94411.9|94437.1|94412.1|94439.5|94414.5|94436.7|94411.7|40
1649670260000|2022-04-11 09:44:20|94438|94413|94435.1|94410.1|94438.3|94413.3|94434.9|94409.9|34
1649670270000|2022-04-11 09:44:30|94434.9|94409.9|94434.3|94409.3|94435.8|94410.8|94432.7|94407.7|45
1649670280000|2022-04-11 09:44:40|94434.8|94409.8|94428.5|94403.5|94435.1|94410.1|94428.5|94403.5|44
1649670290000|2022-04-11 09:44:50|94428.7|94403.7|94434.2|94409.2|94434.6|94409.6|94428.7|94403.7|28
1649670300000|2022-04-11 09:45:00|94434.1|94409.1|94427.3|94402.3|94434.3|94409.3|94426.3|94401.3|46
1649670310000|2022-04-11 09:45:10|94427.4|94402.4|94430.6|94405.6|94436.6|94411.6|94426.8|94401.8|35
1649670320000|2022-04-11 09:45:20|94429.9|94404.9|94430.9|94405.9|94434|94409|94427.7|94402.7|46
1649670330000|2022-04-11 09:45:30|94431|94406|94426|94401|94432.8|94407.8|94425.5|94400.5|40
1649670340000|2022-04-11 09:45:40|94426.5|94401.5|94432.7|94407.7|94432.7|94407.7|94426.4|94401.4|44
1649670350000|2022-04-11 09:45:50|94432.5|94407.5|94433.4|94408.4|94433.6|94408.6|94431.1|94406.1|42
1649670360000|2022-04-11 09:46:00|94433.3|94408.3|94422.6|94397.6|94433.3|94408.3|94421.4|94396.4|44
1649670370000|2022-04-11 09:46:10|94422.4|94397.4|94428.7|94403.7|94430.6|94405.6|94422.3|94397.3|41
1649670380000|2022-04-11 09:46:20|94428.8|94403.8|94426.9|94401.9|94429.2|94404.2|94426.7|94401.7|19
1649670390000|2022-04-11 09:46:30|94426.8|94401.8|94427.7|94402.7|94428.6|94403.6|94425.6|94400.6|21
1649670400000|2022-04-11 09:46:40|94427.6|94402.6|94429|94404|94429.9|94404.9|94427.5|94402.5|26
1649670410000|2022-04-11 09:46:50|94428.7|94403.7|94413.5|94388.5|94429.5|94404.5|94411.7|94386.7|48
1649670420000|2022-04-11 09:47:00|94413.3|94388.3|94365.2|94340.2|94413.8|94388.8|94362.9|94325|55
1649670430000|2022-04-11 09:47:10|94365.4|94340.4|94366.3|94341.3|94378|94343.4|94359.8|94326.1|60
1649670440000|2022-04-11 09:47:20|94365.6|94340.6|94371.4|94346.4|94372.4|94347.4|94365|94340|31
1649670450000|2022-04-11 09:47:30|94371.9|94346.9|94372|94347|94376.1|94351.1|94368.7|94343.7|39
1649670460000|2022-04-11 09:47:40|94371.7|94346.7|94364.8|94339.8|94371.7|94346.7|94361.9|94336.9|47
1649670470000|2022-04-11 09:47:50|94365.6|94340.6|94381.4|94356.4|94395.3|94356.4|94365.6|94340.6|59
1649670480000|2022-04-11 09:48:00|94382.6|94357.6|94385.3|94360.3|94393.7|94362.1|94374.5|94341.1|58
1649670490000|2022-04-11 09:48:10|94386.1|94361.1|94386|94361|94388.6|94363.6|94383.8|94358.8|51
1649670500000|2022-04-11 09:48:20|94386.3|94361.3|94386.9|94361.9|94388.2|94363.2|94384.6|94359.6|44
1649670510000|2022-04-11 09:48:30|94387|94362|94388.3|94363.3|94391.7|94366.7|94385.2|94360.2|41
1649670520000|2022-04-11 09:48:40|94388.6|94363.6|94387.6|94362.6|94388.6|94363.6|94385.8|94360.8|33
1649670530000|2022-04-11 09:48:50|94387.4|94362.4|94386.2|94361.2|94388.3|94363.3|94384.9|94359.9|30
1649670540000|2022-04-11 09:49:00|94385.6|94360.6|94388|94363|94392.8|94367.8|94383.9|94358.9|45
1649670550000|2022-04-11 09:49:10|94390.7|94365.7|94398.1|94373.1|94398.5|94373.5|94389.7|94364.7|23
1649670560000|2022-04-11 09:49:20|94397.5|94372.5|94396.7|94371.7|94398.6|94373.6|94395.8|94370.8|23
1649670570000|2022-04-11 09:49:30|94396.8|94371.8|94404.8|94379.8|94418.4|94380.5|94396.8|94367.9|45
1649670580000|2022-04-11 09:49:40|94404.6|94379.6|94405.8|94380.8|94405.8|94380.8|94401.9|94376.9|38
1649670590000|2022-04-11 09:49:50|94405.7|94380.7|94406|94381|94406.5|94381.5|94404.9|94379.9|21
1649670600000|2022-04-11 09:50:00|94404.6|94379.6|94405|94380|94417.8|94383|94404.4|94366|35
1649670610000|2022-04-11 09:50:10|94405.1|94380.1|94406.4|94381.4|94407|94382|94405.1|94380.1|31
1649670620000|2022-04-11 09:50:20|94406.5|94381.5|94406.4|94381.4|94407.5|94382.5|94406.3|94381.3|24
1649670630000|2022-04-11 09:50:30|94406.1|94381.1|94405.3|94380.3|94407.4|94382.4|94405.2|94380.2|16
1649670640000|2022-04-11 09:50:40|94405.4|94380.4|94412.5|94387.5|94414.2|94389.2|94405.4|94380.4|43
1649670650000|2022-04-11 09:50:50|94414.4|94389.4|94413.7|94388.7|94416.1|94391.1|94411.6|94386.6|41
1649670660000|2022-04-11 09:51:00|94413.5|94388.5|94413.9|94388.9|94415.8|94390.8|94413.3|94388.3|36
1649670670000|2022-04-11 09:51:10|94412.2|94387.2|94411.2|94386.2|94413.1|94388.1|94411|94386|28
1649670680000|2022-04-11 09:51:20|94411.1|94386.1|94410.9|94385.9|94412.6|94387.6|94409.6|94384.6|22
1649670690000|2022-04-11 09:51:30|94411.1|94386.1|94406.7|94381.7|94411.1|94386.1|94406.7|94381.7|23
1649670700000|2022-04-11 09:51:40|94406.9|94381.9|94409.2|94384.2|94409.2|94384.2|94403.1|94378.1|51
1649670710000|2022-04-11 09:51:50|94409.5|94384.5|94405.7|94380.7|94422.5|94387.8|94405.3|94372.5|54
1649670720000|2022-04-11 09:52:00|94406.9|94381.9|94399.1|94374.1|94406.9|94381.9|94399.1|94374.1|63
1649670730000|2022-04-11 09:52:10|94397|94372|94397.6|94372.6|94403.8|94378.8|94394.2|94369.2|64
1649670740000|2022-04-11 09:52:20|94398.4|94373.4|94364|94314|94403.1|94378.1|94361.1|94311.1|75
1649670750000|2022-04-11 09:52:30|94363.5|94313.5|94339|94314|94365|94328.4|94337.3|94302.7|60
1649670760000|2022-04-11 09:52:40|94339.2|94314.2|94339.6|94314.6|94342.6|94317.6|94338|94313|59
1649670770000|2022-04-11 09:52:50|94339.4|94314.4|94341.5|94316.5|94341.8|94316.8|94338.8|94313.8|36
1649670780000|2022-04-11 09:53:00|94340.9|94315.9|94341.7|94316.7|94343.6|94318.6|94337.6|94312.6|52
1649670790000|2022-04-11 09:53:10|94341.4|94316.4|94329.3|94304.3|94342.4|94317.4|94329.3|94304.3|49
1649670800000|2022-04-11 09:53:20|94329.6|94304.6|94335.4|94310.4|94341.1|94316.1|94329.6|94304.6|55
1649670810000|2022-04-11 09:53:30|94335.3|94310.3|94340.9|94315.9|94342.3|94317.3|94335|94310|41
1649670820000|2022-04-11 09:53:40|94340.6|94315.6|94342.8|94317.8|94342.8|94317.8|94336.9|94311.9|47
1649670830000|2022-04-11 09:53:50|94342.6|94317.6|94334.7|94309.7|94342.8|94317.8|94333.7|94308.7|47
1649670840000|2022-04-11 09:54:00|94335.3|94310.3|94338.1|94313.1|94339.8|94314.8|94334|94309|45
1649670850000|2022-04-11 09:54:10|94338.3|94313.3|94336.3|94311.3|94338.4|94313.4|94333.4|94308.4|42
1649670860000|2022-04-11 09:54:20|94336.6|94311.6|94338.1|94313.1|94338.8|94313.8|94336|94311|40
1649670870000|2022-04-11 09:54:30|94338.2|94313.2|94301.9|94276.9|94341.7|94316.7|94301.6|94276.6|46
1649670880000|2022-04-11 09:54:40|94300.7|94275.7|94310.6|94285.6|94322.3|94291|94300.7|94272.3|42
1649670890000|2022-04-11 09:54:50|94311|94286|94307.9|94282.9|94312.1|94287.1|94306.9|94281.9|55
1649670900000|2022-04-11 09:55:00|94306.9|94281.9|94307.5|94282.5|94308.7|94283.7|94306|94281|35
1649670910000|2022-04-11 09:55:10|94307.3|94282.3|94310.4|94285.4|94310.8|94285.8|94305.8|94280.8|34
1649670920000|2022-04-11 09:55:20|94311.5|94286.5|94267.4|94242.4|94325.1|94289.7|94266.2|94227.7|60
1649670930000|2022-04-11 09:55:30|94267|94242|94262.6|94237.6|94281.1|94245.7|94262.6|94226.7|56
1649670940000|2022-04-11 09:55:40|94262.4|94237.4|94240|94190|94278.3|94239.1|94240|94190|58
1649670950000|2022-04-11 09:55:50|94238.5|94188.5|94236.6|94211.6|94248.9|94212.5|94225.5|94182.6|57
1649670960000|2022-04-11 09:56:00|94235.4|94210.4|94228.7|94203.7|94235.4|94210.4|94225.1|94200.1|57
1649670970000|2022-04-11 09:56:10|94228.8|94203.8|94225.2|94200.2|94229.6|94204.6|94224.8|94199.8|51
1649670980000|2022-04-11 09:56:20|94225|94200|94223.2|94198.2|94226.3|94201.3|94221.1|94196.1|53
1649670990000|2022-04-11 09:56:30|94223.1|94198.1|94225.1|94200.1|94226|94201|94218.9|94193.9|44
1649671000000|2022-04-11 09:56:40|94225.8|94200.8|94222.5|94197.5|94225.8|94200.8|94219.8|94194.8|37
1649671010000|2022-04-11 09:56:50|94222.2|94197.2|94231.6|94206.6|94231.6|94206.6|94219.5|94194.5|53
1649671020000|2022-04-11 09:57:00|94232.2|94207.2|94245.2|94195.2|94246.4|94207.2|94227.3|94189.4|43
1649671030000|2022-04-11 09:57:10|94245.1|94195.1|94251.8|94201.8|94252|94202|94244.6|94194.6|48
1649671040000|2022-04-11 09:57:20|94251.5|94201.5|94249.9|94199.9|94252.3|94202.3|94249.4|94199.4|41
1649671050000|2022-04-11 09:57:30|94250.1|94200.1|94233.1|94208.1|94251|94213.3|94232|94194.7|50
1649671060000|2022-04-11 09:57:40|94247.6|94197.6|94250.3|94200.3|94251.3|94210|94232.6|94197.4|54
1649671070000|2022-04-11 09:57:50|94250.1|94200.1|94251.1|94201.1|94252.2|94202.2|94249.4|94199.4|36
1649671080000|2022-04-11 09:58:00|94251.6|94201.6|94254.6|94204.6|94255.3|94205.3|94250.5|94200.5|46
1649671090000|2022-04-11 09:58:10|94254.7|94204.7|94256.6|94206.6|94257.7|94207.7|94254.7|94204.7|33
1649671100000|2022-04-11 09:58:20|94256.5|94206.5|94256.8|94231.8|94261.9|94231.8|94256.1|94206.1|41
1649671110000|2022-04-11 09:58:30|94260.9|94235.9|94270.1|94220.1|94271.8|94235.9|94259|94218.9|31
1649671120000|2022-04-11 09:58:40|94269.2|94219.2|94282.1|94232.1|94282.1|94239.4|94257.5|94218.8|54
1649671130000|2022-04-11 09:58:50|94281.2|94231.2|94300|94250|94300|94260.8|94270.6|94231.2|48
1649671140000|2022-04-11 09:59:00|94299.9|94249.9|94305.6|94255.6|94310.4|94271.3|94294.4|94249.5|51
1649671150000|2022-04-11 09:59:10|94305.9|94255.9|94304.3|94279.3|94316|94279.7|94303.4|94255.9|40
1649671160000|2022-04-11 09:59:20|94315.3|94265.3|94291.2|94266.2|94316.4|94279.5|94289.1|94260.5|54
1649671170000|2022-04-11 09:59:30|94291.5|94266.5|94291|94266|94293.2|94268.2|94287.9|94262.9|49
1649671180000|2022-04-11 09:59:40|94291.1|94266.1|94297.7|94272.7|94298.3|94273.3|94290.5|94265.5|48
1649671190000|2022-04-11 09:59:50|94297.9|94272.9|94296.5|94271.5|94299|94274|94295.7|94270.7|31
1649671200000|2022-04-11 10:00:00|94295|94270|94273.8|94223.8|94296.6|94271.6|94270.6|94220.6|57
1649671210000|2022-04-11 10:00:10|94262|94237|94273.4|94223.4|94276.6|94237|94255.9|94219.6|57
1649671220000|2022-04-11 10:00:20|94273.3|94223.3|94267|94242|94279.4|94243.7|94261.4|94223.3|57
1649671230000|2022-04-11 10:00:30|94267.4|94242.4|94275.8|94250.8|94275.8|94250.8|94267.4|94242.4|48
1649671240000|2022-04-11 10:00:40|94278.3|94253.3|94280.8|94255.8|94283.4|94258.4|94277.2|94252.2|50
1649671250000|2022-04-11 10:00:50|94280.5|94255.5|94322.7|94272.7|94323.8|94273.8|94276.6|94240.9|45
1649671260000|2022-04-11 10:01:00|94320|94270|94316.3|94291.3|94329.5|94292.6|94310.8|94270|42
1649671270000|2022-04-11 10:01:10|94330.8|94280.8|94334.3|94284.3|94334.3|94295.6|94316.5|94279.2|33
1649671280000|2022-04-11 10:01:20|94333.8|94283.8|94321.3|94296.3|94333.8|94298.3|94316.6|94282.5|25
1649671290000|2022-04-11 10:01:30|94322.5|94297.5|94328.3|94303.3|94328.3|94303.3|94322.4|94297.4|35
1649671300000|2022-04-11 10:01:40|94328|94303|94324.5|94299.5|94329.7|94304.7|94324.5|94299.5|21
1649671310000|2022-04-11 10:01:50|94324.7|94299.7|94323.2|94298.2|94325.8|94300.8|94323.2|94298.2|19
1649671320000|2022-04-11 10:02:00|94324.1|94299.1|94322.9|94297.9|94326.3|94301.3|94322.1|94297.1|29
1649671330000|2022-04-11 10:02:10|94323.9|94298.9|94323.3|94298.3|94325.1|94300.1|94322.2|94297.2|25
1649671340000|2022-04-11 10:02:20|94323.5|94298.5|94325.2|94300.2|94327.2|94302.2|94323.5|94298.5|37
1649671350000|2022-04-11 10:02:30|94325.3|94300.3|94325.4|94300.4|94328.8|94303.8|94322.9|94297.9|30
1649671360000|2022-04-11 10:02:40|94325.3|94300.3|94323.5|94298.5|94325.6|94300.6|94323.4|94298.4|23
1649671370000|2022-04-11 10:02:50|94323.3|94298.3|94326.3|94301.3|94327|94302|94322.7|94297.7|41
1649671380000|2022-04-11 10:03:00|94326.9|94301.9|94327.9|94302.9|94328.2|94303.2|94325|94300|29
1649671390000|2022-04-11 10:03:10|94325|94300|94325.6|94300.6|94326.9|94301.9|94322.9|94297.9|37
1649671400000|2022-04-11 10:03:20|94325.4|94300.4|94325.8|94300.8|94329.3|94304.3|94324.5|94299.5|27
1649671410000|2022-04-11 10:03:30|94325.7|94300.7|94323|94298|94326.4|94301.4|94322.8|94297.8|35
1649671420000|2022-04-11 10:03:40|94323.2|94298.2|94323.2|94298.2|94323.2|94298.2|94321.3|94296.3|17
1649671430000|2022-04-11 10:03:50|94323|94298|94323|94298|94325|94300|94323|94298|23
1649671440000|2022-04-11 10:04:00|94323.3|94298.3|94321.9|94296.9|94323.3|94298.3|94319.5|94294.5|39
1649671450000|2022-04-11 10:04:10|94321.7|94296.7|94317.6|94292.6|94322.5|94297.5|94316.1|94291.1|37
1649671460000|2022-04-11 10:04:20|94319.3|94294.3|94318.4|94293.4|94319.5|94294.5|94317.4|94292.4|22
1649671470000|2022-04-11 10:04:30|94318.3|94293.3|94321|94296|94322|94297|94317.8|94292.8|43
1649671480000|2022-04-11 10:04:40|94317.9|94292.9|94314.2|94289.2|94317.9|94292.9|94312.6|94287.6|44
1649671490000|2022-04-11 10:04:50|94314.3|94289.3|94315.1|94290.1|94325.5|94290.1|94311.1|94275.5|36
1649671500000|2022-04-11 10:05:00|94314.9|94289.9|94314.1|94289.1|94315.4|94290.4|94310.8|94285.8|42
1649671510000|2022-04-11 10:05:10|94314.9|94289.9|94315.8|94290.8|94316.4|94291.4|94313.2|94288.2|30
1649671520000|2022-04-11 10:05:20|94314.8|94289.8|94313.2|94288.2|94315.9|94290.9|94313|94288|32
1649671530000|2022-04-11 10:05:30|94312.2|94287.2|94315.2|94290.2|94316.1|94291.1|94310.3|94285.3|57
1649671540000|2022-04-11 10:05:40|94315.3|94290.3|94317.6|94292.6|94318.1|94293.1|94313|94288|49
1649671550000|2022-04-11 10:05:50|94318.7|94293.7|94316.6|94291.6|94318.9|94293.9|94315.5|94290.5|44
1649671560000|2022-04-11 10:06:00|94316.7|94291.7|94318|94293|94320.7|94295.7|94312.9|94287.9|50
1649671570000|2022-04-11 10:06:10|94318.3|94293.3|94317.6|94292.6|94320.8|94295.8|94316.6|94291.6|28
1649671580000|2022-04-11 10:06:20|94317.1|94292.1|94318.2|94293.2|94318.8|94293.8|94315.3|94290.3|34
1649671590000|2022-04-11 10:06:30|94317.9|94292.9|94317.1|94292.1|94318.7|94293.7|94316.3|94291.3|39
1649671600000|2022-04-11 10:06:40|94317.6|94292.6|94319|94294|94320.8|94295.8|94314|94289|44
1649671610000|2022-04-11 10:06:50|94320|94295|94323.7|94298.7|94323.7|94298.7|94318.9|94293.9|33
1649671620000|2022-04-11 10:07:00|94323.5|94298.5|94327.2|94302.2|94327.2|94302.2|94319.3|94294.3|48
1649671630000|2022-04-11 10:07:10|94327.3|94302.3|94323.4|94298.4|94328.8|94303.8|94322.8|94297.8|48
1649671640000|2022-04-11 10:07:20|94323.3|94298.3|94324.2|94299.2|94325|94300|94322.9|94297.9|40
1649671650000|2022-04-11 10:07:30|94324.4|94299.4|94323.8|94298.8|94325.5|94300.5|94318.4|94293.4|52
1649671660000|2022-04-11 10:07:40|94326.1|94301.1|94325.1|94300.1|94326.6|94301.6|94323.1|94298.1|32
1649671670000|2022-04-11 10:07:50|94325.2|94300.2|94319.4|94294.4|94325.2|94300.2|94318.2|94293.2|40
1649671680000|2022-04-11 10:08:00|94319.2|94294.2|94321.1|94296.1|94321.1|94296.1|94319.2|94294.2|38
1649671690000|2022-04-11 10:08:10|94321.2|94296.2|94321.1|94296.1|94321.8|94296.8|94320.7|94295.7|23
1649671700000|2022-04-11 10:08:20|94321.5|94296.5|94321.2|94296.2|94323|94298|94318.8|94293.8|40
1649671710000|2022-04-11 10:08:30|94320.7|94295.7|94321|94296|94322.6|94297.6|94320.5|94295.5|27
1649671720000|2022-04-11 10:08:40|94321.2|94296.2|94318.8|94293.8|94322.5|94297.5|94318.8|94293.8|29
1649671730000|2022-04-11 10:08:50|94319.9|94294.9|94321.5|94296.5|94321.5|94296.5|94319.5|94294.5|33
1649671740000|2022-04-11 10:09:00|94321.2|94296.2|94320.9|94295.9|94322.3|94297.3|94320.6|94295.6|48
1649671750000|2022-04-11 10:09:10|94321.6|94296.6|94323.7|94298.7|94323.7|94298.7|94321|94296|25
1649671760000|2022-04-11 10:09:20|94322.7|94297.7|94321.8|94296.8|94325.6|94300.6|94320.9|94295.9|43
1649671770000|2022-04-11 10:09:30|94321.5|94296.5|94317.7|94292.7|94323.9|94298.9|94317.4|94292.4|47
1649671780000|2022-04-11 10:09:40|94317.9|94292.9|94318|94293|94319.3|94294.3|94317.8|94292.8|27
1649671790000|2022-04-11 10:09:50|94318.2|94293.2|94316.6|94291.6|94318.2|94293.2|94315.8|94290.8|24
1649671800000|2022-04-11 10:10:00|94316.1|94291.1|94320.8|94295.8|94322.3|94297.3|94315.9|94290.9|43
1649671810000|2022-04-11 10:10:10|94321|94296|94320.8|94295.8|94322.8|94297.8|94319.2|94294.2|34
1649671820000|2022-04-11 10:10:20|94320.7|94295.7|94322.6|94297.6|94322.7|94297.7|94320.7|94295.7|24
1649671830000|2022-04-11 10:10:30|94322.4|94297.4|94315.9|94290.9|94322.5|94297.5|94315.9|94290.9|36
1649671840000|2022-04-11 10:10:40|94315.7|94290.7|94315.9|94290.9|94318.1|94293.1|94315.3|94290.3|28
1649671850000|2022-04-11 10:10:50|94315.8|94290.8|94303.5|94278.5|94315.8|94290.8|94301.6|94264|51
1649671860000|2022-04-11 10:11:00|94303.9|94278.9|94303.4|94278.4|94308.1|94283.1|94301.8|94276.8|42
1649671870000|2022-04-11 10:11:10|94303.6|94278.6|94303.1|94278.1|94304.4|94279.4|94300.4|94275.4|43
1649671880000|2022-04-11 10:11:20|94301.9|94276.9|94300.6|94275.6|94301.9|94276.9|94299.2|94274.2|27
1649671890000|2022-04-11 10:11:30|94301|94276|94299.5|94274.5|94302|94277|94298.2|94273.2|46
1649671900000|2022-04-11 10:11:40|94299.4|94274.4|94298.2|94273.2|94300.7|94275.7|94297.4|94272.4|28
1649671910000|2022-04-11 10:11:50|94298.4|94273.4|94297.8|94272.8|94299|94274|94297.7|94272.7|18
1649671920000|2022-04-11 10:12:00|94297.6|94272.6|94300.4|94275.4|94313.2|94275.6|94297.6|94263.2|24
1649671930000|2022-04-11 10:12:10|94300.2|94275.2|94298.8|94273.8|94310.4|94275.7|94295.3|94259.7|43
1649671940000|2022-04-11 10:12:20|94298.3|94273.3|94298.2|94273.2|94298.4|94273.4|94296.9|94271.9|23
1649671950000|2022-04-11 10:12:30|94297.8|94272.8|94296.4|94271.4|94298|94273|94294.8|94269.8|29
1649671960000|2022-04-11 10:12:40|94295.6|94270.6|94296.4|94271.4|94297|94272|94293.4|94268.4|36
1649671970000|2022-04-11 10:12:50|94296.6|94271.6|94294.3|94269.3|94296.9|94271.9|94293.5|94268.5|30
1649671980000|2022-04-11 10:13:00|94294.1|94269.1|94297.6|94272.6|94297.6|94272.6|94289.9|94264.9|46
1649671990000|2022-04-11 10:13:10|94298.3|94273.3|94296.9|94271.9|94311|94273.3|94296.2|94261|26
1649672000000|2022-04-11 10:13:20|94296.6|94271.6|94267.7|94242.7|94297.4|94272.4|94266.8|94241.8|46
1649672010000|2022-04-11 10:13:30|94267.2|94242.2|94277.8|94252.8|94281.2|94256.2|94267.2|94242.2|55
1649672020000|2022-04-11 10:13:40|94278.2|94253.2|94277.4|94252.4|94278.6|94253.6|94277|94252|33
1649672030000|2022-04-11 10:13:50|94277.3|94252.3|94277|94252|94277.7|94252.7|94276.6|94251.6|22
1649672040000|2022-04-11 10:14:00|94277.1|94252.1|94279.3|94254.3|94283.9|94258.9|94275.3|94250.3|50
1649672050000|2022-04-11 10:14:10|94277.6|94252.6|94278.9|94253.9|94282.7|94257.7|94277.6|94252.6|43
1649672060000|2022-04-11 10:14:20|94280.2|94255.2|94276.9|94251.9|94280.2|94255.2|94275|94250|53
1649672070000|2022-04-11 10:14:30|94276.1|94251.1|94274.3|94249.3|94279.3|94254.3|94270.4|94245.4|49
1649672080000|2022-04-11 10:14:40|94274.6|94249.6|94270.2|94245.2|94275.7|94250.7|94269.6|94244.6|55
1649672090000|2022-04-11 10:14:50|94270.5|94245.5|94264.5|94239.5|94273.6|94248.6|94263.9|94238.9|42
1649672100000|2022-04-11 10:15:00|94264.4|94239.4|94262.6|94237.6|94265.9|94240.9|94260.9|94235.9|50
1649672110000|2022-04-11 10:15:10|94261.7|94236.7|94266.4|94241.4|94267.3|94242.3|94261.7|94236.7|42
1649672120000|2022-04-11 10:15:20|94265.6|94240.6|94266|94241|94266.8|94241.8|94262.1|94237.1|42
1649672130000|2022-04-11 10:15:30|94266.2|94241.2|94266.9|94241.9|94266.9|94241.9|94262.4|94237.4|49
1649672140000|2022-04-11 10:15:40|94267.1|94242.1|94261.3|94236.3|94267.5|94242.5|94259.2|94234.2|55
1649672150000|2022-04-11 10:15:50|94261.7|94236.7|94260.6|94235.6|94262.1|94237.1|94255.8|94230.8|51
1649672160000|2022-04-11 10:16:00|94261.1|94236.1|94262.5|94237.5|94262.5|94237.5|94260.3|94235.3|37
1649672170000|2022-04-11 10:16:10|94261.2|94236.2|94264|94239|94264.5|94239.5|94258.6|94233.6|33
1649672180000|2022-04-11 10:16:20|94264.3|94239.3|94274.4|94249.4|94274.4|94249.4|94262.8|94237.8|46
1649672190000|2022-04-11 10:16:30|94274.2|94249.2|94277.5|94252.5|94278.5|94253.5|94273.7|94248.7|38
1649672200000|2022-04-11 10:16:40|94277.8|94252.8|94284.7|94259.7|94285.3|94260.3|94277.8|94252.8|55
1649672210000|2022-04-11 10:16:50|94284.8|94259.8|94295.1|94270.1|94295.1|94270.1|94284.8|94259.8|48
1649672220000|2022-04-11 10:17:00|94295.2|94270.2|94300.6|94275.6|94313.2|94278.9|94295.1|94263.2|54
1649672230000|2022-04-11 10:17:10|94300.9|94275.9|94297.9|94272.9|94300.9|94275.9|94297.1|94272.1|40
1649672240000|2022-04-11 10:17:20|94297.8|94272.8|94287.8|94262.8|94297.8|94272.8|94284|94259|50
1649672250000|2022-04-11 10:17:30|94288.6|94263.6|94288.3|94263.3|94291.5|94266.5|94287|94262|39
1649672260000|2022-04-11 10:17:40|94289.2|94264.2|94290.7|94265.7|94293.4|94268.4|94288.1|94263.1|43
1649672270000|2022-04-11 10:17:50|94290.9|94265.9|94290.6|94265.6|94296.3|94271.3|94289.7|94264.7|44
1649672280000|2022-04-11 10:18:00|94289.6|94264.6|94286.9|94261.9|94290.4|94265.4|94282.1|94257.1|54
1649672290000|2022-04-11 10:18:10|94284.2|94259.2|94287.2|94262.2|94287.5|94262.5|94283.3|94258.3|24
1649672300000|2022-04-11 10:18:20|94285.1|94260.1|94288.3|94263.3|94291.9|94266.9|94284.9|94259.9|31
1649672310000|2022-04-11 10:18:30|94288.2|94263.2|94287.7|94262.7|94288.2|94263.2|94284|94259|43
1649672320000|2022-04-11 10:18:40|94287.1|94262.1|94285|94260|94289.2|94264.2|94285|94260|40
1649672330000|2022-04-11 10:18:50|94284.9|94259.9|94288.8|94263.8|94290|94265|94284.9|94259.9|38
1649672340000|2022-04-11 10:19:00|94289.2|94264.2|94284.2|94259.2|94289.4|94264.4|94283.8|94258.8|36
1649672350000|2022-04-11 10:19:10|94285.5|94260.5|94285.5|94260.5|94286.5|94261.5|94283.5|94258.5|29
1649672360000|2022-04-11 10:19:20|94283.6|94258.6|94272.8|94247.8|94283.6|94258.6|94272.5|94247.5|45
1649672370000|2022-04-11 10:19:30|94273|94248|94270.7|94245.7|94273|94248|94270.6|94245.6|16
1649672380000|2022-04-11 10:19:40|94270.8|94245.8|94282.9|94257.9|94282.9|94257.9|94270.5|94245.5|34
1649672390000|2022-04-11 10:19:50|94284.3|94259.3|94263.2|94238.2|94288|94263|94259.5|94234.5|68
1649672400000|2022-04-11 10:20:00|94263.7|94238.7|94263.3|94238.3|94264.8|94239.8|94259.8|94234.8|44
1649672410000|2022-04-11 10:20:10|94264.4|94239.4|94267|94242|94270.7|94245.7|94264.4|94239.4|57
1649672420000|2022-04-11 10:20:20|94264.2|94239.2|94270.1|94245.1|94274.7|94249.7|94262.2|94237.2|55
1649672430000|2022-04-11 10:20:30|94270.6|94245.6|94267.3|94242.3|94270.9|94245.9|94261.7|94236.7|61
1649672440000|2022-04-11 10:20:40|94267.6|94242.6|94264.6|94239.6|94269.6|94244.6|94261|94236|48
1649672450000|2022-04-11 10:20:50|94263.8|94238.8|94265.2|94240.2|94270.8|94245.8|94263.5|94238.5|40
1649672460000|2022-04-11 10:21:00|94265.6|94240.6|94265.8|94240.8|94267.6|94242.6|94262.5|94237.5|43
1649672470000|2022-04-11 10:21:10|94265.9|94240.9|94264.8|94239.8|94266.2|94241.2|94263|94238|45
1649672480000|2022-04-11 10:21:20|94264.7|94239.7|94265.1|94240.1|94268|94243|94263.3|94238.3|47
1649672490000|2022-04-11 10:21:30|94264.7|94239.7|94266.2|94241.2|94269.2|94244.2|94264.7|94239.7|38
1649672500000|2022-04-11 10:21:40|94266.4|94241.4|94267.2|94242.2|94270.5|94245.5|94266.4|94241.4|48
1649672510000|2022-04-11 10:21:50|94267.6|94242.6|94268|94243|94272.1|94247.1|94267.3|94242.3|56
1649672520000|2022-04-11 10:22:00|94268.5|94243.5|94263.2|94238.2|94269.2|94244.2|94263.2|94238.2|41
1649672530000|2022-04-11 10:22:10|94264|94239|94265.1|94240.1|94266.2|94241.2|94263.5|94238.5|27
1649672540000|2022-04-11 10:22:20|94264|94239|94265|94240|94265.6|94240.6|94262.2|94237.2|37
1649672550000|2022-04-11 10:22:30|94264.8|94239.8|94267.5|94242.5|94269|94244|94263.7|94238.7|41
1649672560000|2022-04-11 10:22:40|94267.6|94242.6|94268.3|94243.3|94269.4|94244.4|94264.6|94239.6|36
1649672570000|2022-04-11 10:22:50|94268.4|94243.4|94267|94242|94282.2|94248.2|94266.2|94232.2|47
1649672580000|2022-04-11 10:23:00|94267.1|94242.1|94268.2|94243.2|94269.3|94244.3|94265.8|94240.8|56
1649672590000|2022-04-11 10:23:10|94268.4|94243.4|94273.2|94248.2|94275.2|94250.2|94268.4|94243.4|47
1649672600000|2022-04-11 10:23:20|94273.7|94248.7|94272.1|94247.1|94274.8|94249.8|94271|94246|45
1649672610000|2022-04-11 10:23:30|94274|94249|94282|94257|94284.6|94259.6|94271|94246|64
1649672620000|2022-04-11 10:23:40|94281.7|94256.7|94288.4|94263.4|94288.4|94263.4|94281.5|94256.5|53
1649672630000|2022-04-11 10:23:50|94289.4|94264.4|94299.7|94274.7|94302.2|94277.2|94289.4|94264.4|53
1649672640000|2022-04-11 10:24:00|94300.1|94275.1|94299.4|94274.4|94301.2|94276.2|94298.9|94273.9|44
1649672650000|2022-04-11 10:24:10|94299.9|94274.9|94304.5|94279.5|94304.5|94279.5|94297.1|94272.1|40
1649672660000|2022-04-11 10:24:20|94304.2|94279.2|94303.2|94278.2|94304.4|94279.4|94301.6|94276.6|20
1649672670000|2022-04-11 10:24:30|94303.1|94278.1|94324.6|94299.6|94325.4|94300.4|94303.1|94278.1|67
1649672680000|2022-04-11 10:24:40|94324.9|94299.9|94324.1|94299.1|94327.6|94302.6|94321.5|94296.5|50
1649672690000|2022-04-11 10:24:50|94325|94300|94327|94302|94328|94303|94319.7|94294.7|50
1649672700000|2022-04-11 10:25:00|94327.8|94302.8|94321.2|94296.2|94327.8|94302.8|94320.9|94295.9|57
1649672710000|2022-04-11 10:25:10|94321.8|94296.8|94320.8|94295.8|94323.7|94298.7|94320.4|94295.4|42
1649672720000|2022-04-11 10:25:20|94320.7|94295.7|94320.9|94295.9|94323.3|94298.3|94317.4|94292.4|39
1649672730000|2022-04-11 10:25:30|94321.1|94296.1|94322.1|94297.1|94322.1|94297.1|94318.2|94293.2|39
1649672740000|2022-04-11 10:25:40|94322|94297|94331.3|94306.3|94331.8|94306.8|94317.9|94292.9|59
1649672750000|2022-04-11 10:25:50|94333.8|94308.8|94338|94313|94338|94313|94328.8|94303.8|58
1649672760000|2022-04-11 10:26:00|94337.6|94312.6|94333.7|94308.7|94339.7|94314.7|94331.4|94306.4|54
1649672770000|2022-04-11 10:26:10|94334.3|94309.3|94336.1|94311.1|94339.7|94314.7|94332.3|94307.3|60
1649672780000|2022-04-11 10:26:20|94335.5|94310.5|94342.1|94317.1|94348.3|94323.3|94335.3|94310.3|66
1649672790000|2022-04-11 10:26:30|94342.4|94317.4|94337.7|94312.7|94342.9|94317.9|94334.9|94309.9|50
1649672800000|2022-04-11 10:26:40|94338.1|94313.1|94332.8|94307.8|94339.8|94314.8|94331.9|94306.9|53
1649672810000|2022-04-11 10:26:50|94333.6|94308.6|94330.1|94305.1|94338.3|94313.3|94329.1|94304.1|66
1649672820000|2022-04-11 10:27:00|94330|94305|94327.9|94302.9|94330.1|94305.1|94325.3|94300.3|57
1649672830000|2022-04-11 10:27:10|94328.4|94303.4|94343.2|94318.2|94344.3|94319.3|94328.4|94303.4|51
1649672840000|2022-04-11 10:27:20|94343.5|94318.5|94345.7|94295.7|94345.7|94320.3|94333.3|94295.7|62
1649672850000|2022-04-11 10:27:30|94344|94294|94343.7|94293.7|94344.2|94307.7|94328|94290.7|56
1649672860000|2022-04-11 10:27:40|94344|94294|94345.8|94295.8|94346.3|94296.3|94343.8|94293.8|32
1649672870000|2022-04-11 10:27:50|94333.7|94308.7|94344|94319|94354.4|94319.8|94332.9|94302.7|54
1649672880000|2022-04-11 10:28:00|94344.5|94319.5|94342.7|94317.7|94345.9|94320.9|94341.8|94316.8|44
1649672890000|2022-04-11 10:28:10|94341.6|94316.6|94344.8|94319.8|94345|94320|94340.3|94315.3|43
1649672900000|2022-04-11 10:28:20|94345.8|94320.8|94352.8|94327.8|94352.8|94327.8|94345.2|94320.2|61
1649672910000|2022-04-11 10:28:30|94353.4|94328.4|94355|94330|94356|94331|94352.1|94327.1|58
1649672920000|2022-04-11 10:28:40|94355.3|94330.3|94352.6|94327.6|94355.8|94330.8|94352.1|94327.1|51
1649672930000|2022-04-11 10:28:50|94352.5|94327.5|94351.8|94326.8|94354.7|94329.7|94343.7|94318.7|46
1649672940000|2022-04-11 10:29:00|94351.7|94326.7|94351.9|94326.9|94355.3|94330.3|94343.4|94318.4|59
1649672950000|2022-04-11 10:29:10|94352.7|94327.7|94332.1|94307.1|94353.5|94327.9|94332.1|94300.8|53
1649672960000|2022-04-11 10:29:20|94334.1|94309.1|94338.7|94313.7|94359.2|94323.1|94334.1|94307.5|62
1649672970000|2022-04-11 10:29:30|94340.5|94315.5|94349.4|94324.4|94358.1|94326.3|94336.9|94303|51
1649672980000|2022-04-11 10:29:40|94349.8|94324.8|94366.6|94316.6|94366.6|94328.8|94349.4|94309.9|29
1649672990000|2022-04-11 10:29:50|94365.8|94315.8|94344.8|94294.8|94365.8|94326.6|94331.5|94294.6|51
1649673000000|2022-04-11 10:30:00|94345.2|94295.2|94341.1|94316.1|94350.2|94317.3|94336.2|94295.2|51
1649673010000|2022-04-11 10:30:10|94340.9|94315.9|94351.1|94301.1|94351.1|94315.9|94337.1|94300.8|51
1649673020000|2022-04-11 10:30:20|94350.3|94300.3|94351.4|94301.4|94351.7|94314.1|94338.1|94300.3|30
1649673030000|2022-04-11 10:30:30|94351.1|94301.1|94338.7|94313.7|94352|94314.9|94336.5|94300.8|28
1649673040000|2022-04-11 10:30:40|94338.6|94313.6|94337.7|94312.7|94338.9|94313.9|94331.9|94306.9|40
1649673050000|2022-04-11 10:30:50|94351.1|94301.1|94347.9|94322.9|94351.9|94326.9|94336|94301.1|57
1649673060000|2022-04-11 10:31:00|94348.5|94323.5|94349.5|94324.5|94354.8|94329.8|94348.2|94323.2|39
1649673070000|2022-04-11 10:31:10|94348.8|94323.8|94346.1|94321.1|94349.6|94324.6|94344.1|94319.1|39
1649673080000|2022-04-11 10:31:20|94345.7|94320.7|94345.6|94320.6|94346.8|94321.8|94342.3|94317.3|35
1649673090000|2022-04-11 10:31:30|94345.9|94320.9|94343|94318|94346.8|94321.8|94341.2|94316.2|42
1649673100000|2022-04-11 10:31:40|94344.9|94319.9|94352.9|94327.9|94357.2|94332.2|94343.6|94318.6|68
1649673110000|2022-04-11 10:31:50|94353|94328|94376.5|94351.5|94379.4|94354.4|94353|94328|54
1649673120000|2022-04-11 10:32:00|94377.1|94352.1|94375.5|94350.5|94378.2|94353.2|94372.9|94347.9|48
1649673130000|2022-04-11 10:32:10|94375.8|94350.8|94375.7|94350.7|94376.6|94351.6|94372.1|94347.1|42
1649673140000|2022-04-11 10:32:20|94375.4|94350.4|94367.4|94342.4|94376|94351|94367.4|94342.4|40
1649673150000|2022-04-11 10:32:30|94367.2|94342.2|94366.3|94341.3|94368.1|94343.1|94365.5|94340.5|37
1649673160000|2022-04-11 10:32:40|94365.9|94340.9|94368|94343|94368.1|94343.1|94365.4|94340.4|30
1649673170000|2022-04-11 10:32:50|94368.6|94343.6|94370.5|94345.5|94373.7|94348.7|94368.6|94343.6|33
1649673180000|2022-04-11 10:33:00|94370.2|94345.2|94372.8|94347.8|94375.6|94350.6|94369.6|94344.6|40
1649673190000|2022-04-11 10:33:10|94374.1|94349.1|94377.1|94352.1|94392.1|94354.5|94373.7|94341.2|40
1649673200000|2022-04-11 10:33:20|94378.6|94353.6|94374.9|94349.9|94378.6|94353.6|94373.2|94348.2|52
1649673210000|2022-04-11 10:33:30|94375.3|94350.3|94374.9|94349.9|94375.3|94350.3|94370.9|94345.9|46
1649673220000|2022-04-11 10:33:40|94374.6|94349.6|94377.4|94352.4|94380.7|94355.7|94373.5|94348.5|45
1649673230000|2022-04-11 10:33:50|94376.8|94351.8|94368.8|94343.8|94379.1|94354.1|94368.5|94343.5|41
1649673240000|2022-04-11 10:34:00|94368.9|94343.9|94376.9|94351.9|94390|94352.8|94368.5|94338.6|46
1649673250000|2022-04-11 10:34:10|94378.4|94353.4|94401.8|94376.8|94401.8|94376.8|94376.8|94351.8|52
1649673260000|2022-04-11 10:34:20|94401.3|94376.3|94406.3|94381.3|94409.8|94384.8|94401.3|94376.3|63
1649673270000|2022-04-11 10:34:30|94406.6|94381.6|94404.1|94379.1|94408|94383|94403|94378|50
1649673280000|2022-04-11 10:34:40|94403.4|94378.4|94398|94373|94403.4|94378.4|94397.6|94372.6|55
1649673290000|2022-04-11 10:34:50|94398.7|94373.7|94391|94366|94399.3|94374.3|94386.8|94361.8|63
1649673300000|2022-04-11 10:35:00|94391.6|94366.6|94387.8|94362.8|94393.2|94368.2|94387.4|94362.4|44
1649673310000|2022-04-11 10:35:10|94386.9|94361.9|94411|94386|94414.2|94389.2|94386.9|94361.9|63
1649673320000|2022-04-11 10:35:20|94411.2|94386.2|94414.1|94389.1|94414.5|94389.5|94405.3|94380.3|59
1649673330000|2022-04-11 10:35:30|94412.6|94387.6|94420.5|94395.5|94426.4|94396.3|94412.1|94376|43
1649673340000|2022-04-11 10:35:40|94420.4|94395.4|94433.3|94408.3|94434.8|94409.8|94420.4|94395.4|47
1649673350000|2022-04-11 10:35:50|94433.4|94408.4|94444.8|94419.8|94445.6|94420.6|94432.5|94407.5|50
1649673360000|2022-04-11 10:36:00|94445.7|94420.7|94449.9|94424.9|94452.8|94427.8|94442.9|94417.9|55
1649673370000|2022-04-11 10:36:10|94449.6|94424.6|94447.5|94422.5|94450.9|94425.9|94439.5|94414.5|57
1649673380000|2022-04-11 10:36:20|94446.1|94421.1|94442.2|94417.2|94446.7|94421.7|94435.6|94410.6|50
1649673390000|2022-04-11 10:36:30|94442.9|94417.9|94447.6|94422.6|94447.6|94422.6|94440.5|94415.5|43
1649673400000|2022-04-11 10:36:40|94447|94422|94444.7|94419.7|94449|94424|94444.4|94419.4|52
1649673410000|2022-04-11 10:36:50|94444.6|94419.6|94441.1|94416.1|94445.4|94420.4|94438.7|94413.7|64
1649673420000|2022-04-11 10:37:00|94440.8|94415.8|94430.3|94405.3|94442.2|94417.2|94429.4|94404.4|58
1649673430000|2022-04-11 10:37:10|94430.7|94405.7|94450.1|94425.1|94450.1|94425.1|94429.9|94404.9|51
1649673440000|2022-04-11 10:37:20|94450.2|94425.2|94455.3|94430.3|94459.4|94434.4|94443.9|94418.9|59
1649673450000|2022-04-11 10:37:30|94455.7|94430.7|94453.9|94428.9|94456.6|94431.6|94453.2|94428.2|48
1649673460000|2022-04-11 10:37:40|94454.3|94429.3|94454.5|94429.5|94456.2|94431.2|94450.2|94425.2|46
1649673470000|2022-04-11 10:37:50|94454.4|94429.4|94452.6|94427.6|94458.9|94433.9|94450.8|94425.8|57
1649673480000|2022-04-11 10:38:00|94452.9|94427.9|94441.4|94416.4|94452.9|94427.9|94441.4|94416.4|47
1649673490000|2022-04-11 10:38:10|94441.2|94416.2|94417.1|94392.1|94441.5|94416.5|94416.7|94391.7|54
1649673500000|2022-04-11 10:38:20|94417.2|94392.2|94417.3|94392.3|94423|94398|94413|94388|51
1649673510000|2022-04-11 10:38:30|94417|94392|94422.4|94397.4|94422.5|94397.5|94416.7|94391.7|42
1649673520000|2022-04-11 10:38:40|94422|94397|94422.3|94397.3|94424.6|94399.6|94421.5|94396.5|40
1649673530000|2022-04-11 10:38:50|94421.9|94396.9|94438.4|94413.4|94438.4|94413.4|94421.4|94396.4|52
1649673540000|2022-04-11 10:39:00|94440.5|94415.5|94442.2|94417.2|94444.3|94419.3|94440.5|94415.5|41
1649673550000|2022-04-11 10:39:10|94442.1|94417.1|94459.7|94434.7|94459.7|94434.7|94442.1|94417.1|49
1649673560000|2022-04-11 10:39:20|94459.8|94434.8|94462.2|94437.2|94463|94438|94456.5|94431.5|51
1649673570000|2022-04-11 10:39:30|94461.8|94436.8|94461.7|94436.7|94463.4|94438.4|94458.6|94433.6|52
1649673580000|2022-04-11 10:39:40|94461.6|94436.6|94460.2|94435.2|94462.9|94437.9|94459.9|94434.9|46
1649673590000|2022-04-11 10:39:50|94459.9|94434.9|94455.8|94430.8|94468.8|94443.8|94454.4|94429.4|53
1649673600000|2022-04-11 10:40:00|94455|94430|94452.2|94427.2|94457.4|94432.4|94450.7|94425.7|56
1649673610000|2022-04-11 10:40:10|94451.9|94426.9|94453.8|94428.8|94456.1|94431.1|94450.5|94425.5|52
1649673620000|2022-04-11 10:40:20|94451.2|94426.2|94445.1|94420.1|94451.4|94426.4|94443.9|94418.9|50
1649673630000|2022-04-11 10:40:30|94445|94420|94435.6|94410.6|94445|94420|94423.1|94398.1|62
1649673640000|2022-04-11 10:40:40|94435.2|94410.2|94439.5|94414.5|94439.5|94414.5|94433.5|94408.5|57
1649673650000|2022-04-11 10:40:50|94440|94415|94448.8|94423.8|94449.3|94424.3|94440|94415|50
1649673660000|2022-04-11 10:41:00|94448.6|94423.6|94466.6|94441.6|94467.4|94442.4|94448.5|94423.5|50
1649673670000|2022-04-11 10:41:10|94466.3|94441.3|94453.8|94428.8|94468|94443|94447.7|94422.7|54
1649673680000|2022-04-11 10:41:20|94454.7|94429.7|94452|94427|94454.7|94429.7|94451.4|94426.4|51
1649673690000|2022-04-11 10:41:30|94452.1|94427.1|94446.5|94421.5|94453.1|94428.1|94446.5|94421.5|37
1649673700000|2022-04-11 10:41:40|94445.9|94420.9|94436.8|94411.8|94452.5|94420.9|94436.8|94401.5|49
1649673710000|2022-04-11 10:41:50|94434.7|94409.7|94432.3|94407.3|94447.4|94409.7|94431|94396.2|44
1649673720000|2022-04-11 10:42:00|94432|94407|94437.1|94412.1|94448.6|94412.1|94429.9|94395.7|46
1649673730000|2022-04-11 10:42:10|94437.5|94412.5|94432.8|94407.8|94437.5|94412.5|94432.6|94407.6|47
1649673740000|2022-04-11 10:42:20|94433.1|94408.1|94436.3|94411.3|94437.5|94412.5|94432.9|94407.9|35
1649673750000|2022-04-11 10:42:30|94437.5|94412.5|94440.2|94415.2|94440.5|94415.5|94437|94412|22
1649673760000|2022-04-11 10:42:40|94440.6|94415.6|94440.6|94415.6|94446.2|94421.2|94438.2|94413.2|43
1649673770000|2022-04-11 10:42:50|94439|94414|94444.4|94419.4|94445.7|94420.7|94439|94414|37
1649673780000|2022-04-11 10:43:00|94444.2|94419.2|94445.6|94420.6|94448.4|94423.4|94440.8|94415.8|41
1649673790000|2022-04-11 10:43:10|94444.5|94419.5|94449.1|94424.1|94449.8|94424.8|94444.5|94419.5|25
1649673800000|2022-04-11 10:43:20|94450.3|94425.3|94455.4|94430.4|94455.4|94430.4|94449.8|94424.8|38
1649673810000|2022-04-11 10:43:30|94455.7|94430.7|94457.8|94432.8|94457.8|94432.8|94453|94428|38
1649673820000|2022-04-11 10:43:40|94457|94432|94457.4|94432.4|94470.2|94433.2|94455.6|94417.8|23
1649673830000|2022-04-11 10:43:50|94457.3|94432.3|94462.2|94437.2|94463.4|94438.4|94457.3|94432.3|44
1649673840000|2022-04-11 10:44:00|94462.9|94437.9|94461.2|94436.2|94465.4|94440.4|94460.6|94435.6|48
1649673850000|2022-04-11 10:44:10|94461.6|94436.6|94462.8|94437.8|94464.5|94439.5|94460.8|94435.8|39
1649673860000|2022-04-11 10:44:20|94462.9|94437.9|94463.4|94438.4|94464.2|94439.2|94459.4|94434.4|42
1649673870000|2022-04-11 10:44:30|94463.2|94438.2|94461.9|94436.9|94465.5|94440.5|94461.4|94436.4|47
1649673880000|2022-04-11 10:44:40|94461.3|94436.3|94461.9|94436.9|94464.1|94439.1|94461.1|94436.1|44
1649673890000|2022-04-11 10:44:50|94462.1|94437.1|94472.5|94447.5|94472.5|94447.5|94461.6|94436.6|39
1649673900000|2022-04-11 10:45:00|94473|94448|94468.2|94443.2|94473|94448|94468|94443|38
1649673910000|2022-04-11 10:45:10|94469.1|94444.1|94468.8|94443.8|94473.4|94448.4|94468.4|94443.4|34
1649673920000|2022-04-11 10:45:20|94468.4|94443.4|94471.3|94446.3|94471.3|94446.3|94468.4|94443.4|42
1649673930000|2022-04-11 10:45:30|94471.2|94446.2|94489|94464|94491.6|94466.6|94470.4|94445.4|51
1649673940000|2022-04-11 10:45:40|94489.4|94464.4|94486.4|94461.4|94490|94465|94486.1|94461.1|43
1649673950000|2022-04-11 10:45:50|94486.6|94461.6|94490.5|94465.5|94492.9|94467.9|94486.6|94461.6|47
1649673960000|2022-04-11 10:46:00|94490.7|94465.7|94488.7|94463.7|94491.8|94466.8|94485.7|94460.7|54
1649673970000|2022-04-11 10:46:10|94488.8|94463.8|94486.4|94461.4|94491.1|94466.1|94482.7|94457.7|43
1649673980000|2022-04-11 10:46:20|94486.5|94461.5|94487.7|94462.7|94487.7|94462.7|94482.7|94457.7|38
1649673990000|2022-04-11 10:46:30|94487.8|94462.8|94488.2|94463.2|94492.8|94467.8|94486.1|94461.1|35
1649674000000|2022-04-11 10:46:40|94488.6|94463.6|94486.9|94461.9|94490.7|94465.7|94486.2|94461.2|30
1649674010000|2022-04-11 10:46:50|94487.1|94462.1|94484.3|94459.3|94488.7|94463.7|94480.9|94455.9|28
1649674020000|2022-04-11 10:47:00|94484.4|94459.4|94484.4|94459.4|94486.6|94461.6|94480.5|94455.5|40
1649674030000|2022-04-11 10:47:10|94484.8|94459.8|94484.7|94459.7|94487|94462|94483.8|94458.8|27
1649674040000|2022-04-11 10:47:20|94483.7|94458.7|94482|94457|94486.1|94461.1|94482|94457|32
1649674050000|2022-04-11 10:47:30|94483.2|94458.2|94486.1|94461.1|94486.5|94461.5|94482.3|94457.3|52
1649674060000|2022-04-11 10:47:40|94485.9|94460.9|94487|94462|94487.9|94462.9|94485.6|94460.6|33
1649674070000|2022-04-11 10:47:50|94486.9|94461.9|94485.7|94460.7|94486.9|94461.9|94484.1|94459.1|39
1649674080000|2022-04-11 10:48:00|94486.3|94461.3|94489.9|94464.9|94490.9|94465.9|94484.2|94459.2|46
1649674090000|2022-04-11 10:48:10|94489.8|94464.8|94492.5|94467.5|94492.5|94467.5|94489.2|94464.2|42
1649674100000|2022-04-11 10:48:20|94491.9|94466.9|94489.9|94464.9|94493.3|94468.3|94488.5|94463.5|52
1649674110000|2022-04-11 10:48:30|94490|94465|94505.4|94480.4|94507.5|94482.5|94489.4|94464.4|58
1649674120000|2022-04-11 10:48:40|94505.5|94480.5|94503|94478|94506.1|94481.1|94499.6|94474.6|32
1649674130000|2022-04-11 10:48:50|94502.3|94477.3|94497.3|94472.3|94502.9|94477.9|94495|94470|56
1649674140000|2022-04-11 10:49:00|94495.5|94470.5|94487.7|94462.7|94495.5|94470.5|94487.2|94462.2|43
1649674150000|2022-04-11 10:49:10|94487.8|94462.8|94462.8|94437.8|94488.8|94463.8|94462|94437|66
1649674160000|2022-04-11 10:49:20|94463.5|94438.5|94453.7|94428.7|94463.8|94438.8|94452.3|94427.3|57
1649674170000|2022-04-11 10:49:30|94453.8|94428.8|94455.2|94430.2|94456.2|94431.2|94453.4|94428.4|38
1649674180000|2022-04-11 10:49:40|94455.8|94430.8|94453.7|94428.7|94457.2|94432.2|94453.3|94428.3|39
1649674190000|2022-04-11 10:49:50|94453.3|94428.3|94456.6|94431.6|94456.6|94431.6|94452.7|94427.7|39
1649674200000|2022-04-11 10:50:00|94456.2|94431.2|94453.9|94428.9|94461.4|94431.2|94447.3|94410.4|59
1649674210000|2022-04-11 10:50:10|94453.4|94428.4|94443.6|94418.6|94466.6|94428.5|94437.6|94405.3|61
1649674220000|2022-04-11 10:50:20|94443.8|94418.8|94438.1|94413.1|94447.1|94420.3|94432.3|94397.1|55
1649674230000|2022-04-11 10:50:30|94438.6|94413.6|94420.9|94395.9|94438.9|94413.9|94420.8|94395.8|52
1649674240000|2022-04-11 10:50:40|94420.6|94395.6|94418|94393|94423.3|94398.3|94416.2|94391.2|58
1649674250000|2022-04-11 10:50:50|94417.9|94392.9|94419.3|94394.3|94419.5|94394.5|94417.6|94392.6|35
1649674260000|2022-04-11 10:51:00|94419.5|94394.5|94423.5|94398.5|94437.2|94399.9|94419.5|94385.9|43
1649674270000|2022-04-11 10:51:10|94423.2|94398.2|94428.3|94403.3|94433.5|94408.5|94423.2|94398.2|47
1649674280000|2022-04-11 10:51:20|94428.8|94403.8|94432.1|94407.1|94432.7|94407.7|94428.3|94403.3|40
1649674290000|2022-04-11 10:51:30|94432.2|94407.2|94437.7|94412.7|94437.7|94412.7|94432.1|94407.1|32
1649674300000|2022-04-11 10:51:40|94437.3|94412.3|94440.8|94415.8|94440.9|94415.9|94437.3|94412.3|27
1649674310000|2022-04-11 10:51:50|94440.6|94415.6|94436.1|94411.1|94441|94416|94435.9|94410.9|25
1649674320000|2022-04-11 10:52:00|94436|94411|94434.6|94409.6|94436.5|94411.5|94433.6|94408.6|34
1649674330000|2022-04-11 10:52:10|94434.7|94409.7|94425.6|94400.6|94435.5|94410.5|94425|94400|29
1649674340000|2022-04-11 10:52:20|94425.7|94400.7|94416.8|94391.8|94426.3|94401.3|94416.1|94391.1|49
1649674350000|2022-04-11 10:52:30|94417|94392|94410.8|94385.8|94417|94392|94410.3|94385.3|33
1649674360000|2022-04-11 10:52:40|94409.8|94384.8|94398.9|94373.9|94409.8|94384.8|94398.2|94373.2|42
1649674370000|2022-04-11 10:52:50|94398.3|94373.3|94393.2|94368.2|94399.9|94374.9|94393.2|94368.2|47
1649674380000|2022-04-11 10:53:00|94393.1|94368.1|94394.9|94344.9|94395.4|94370|94377.8|94340.6|63
1649674390000|2022-04-11 10:53:10|94394.8|94344.8|94390.4|94340.4|94395.4|94345.4|94390.1|94340.1|52
1649674400000|2022-04-11 10:53:20|94389.3|94339.3|94387.2|94337.2|94389.5|94339.5|94386.2|94336.2|44
1649674410000|2022-04-11 10:53:30|94385|94335|94386.9|94336.9|94388.3|94338.3|94385|94335|35
1649674420000|2022-04-11 10:53:40|94387|94337|94376.6|94351.6|94390.2|94353.7|94375.5|94337|44
1649674430000|2022-04-11 10:53:50|94375.8|94350.8|94376.7|94351.7|94378.6|94353.6|94375.8|94350.8|40
1649674440000|2022-04-11 10:54:00|94377.9|94352.9|94386|94361|94388.2|94363.2|94377.9|94352.9|50
1649674450000|2022-04-11 10:54:10|94386.5|94361.5|94390.2|94365.2|94392.4|94367.4|94386.5|94361.5|42
1649674460000|2022-04-11 10:54:20|94390.8|94365.8|94397.5|94372.5|94401.7|94376.7|94390.3|94365.3|40
1649674470000|2022-04-11 10:54:30|94397.4|94372.4|94400.8|94375.8|94402.1|94377.1|94397.4|94372.4|40
1649674480000|2022-04-11 10:54:40|94400.9|94375.9|94422.1|94397.1|94422.4|94397.4|94399.4|94374.4|59
1649674490000|2022-04-11 10:54:50|94422.2|94397.2|94421.3|94396.3|94424.4|94399.4|94421|94396|39
1649674500000|2022-04-11 10:55:00|94416.2|94391.2|94415.1|94390.1|94429.1|94394.1|94412.1|94379.1|60
1649674510000|2022-04-11 10:55:10|94415.2|94390.2|94415.5|94390.5|94419.6|94394.6|94413.6|94388.6|56
1649674520000|2022-04-11 10:55:20|94415.9|94390.9|94419.2|94394.2|94428|94396.1|94412.1|94376.4|57
1649674530000|2022-04-11 10:55:30|94420.1|94395.1|94419.9|94394.9|94422.7|94397.7|94416.1|94391.1|54
1649674540000|2022-04-11 10:55:40|94419.6|94394.6|94417.4|94392.4|94419.6|94394.6|94412.2|94387.2|39
1649674550000|2022-04-11 10:55:50|94415.5|94390.5|94422.8|94397.8|94422.8|94397.8|94415.5|94390.5|41
1649674560000|2022-04-11 10:56:00|94423.2|94398.2|94420.9|94395.9|94425.4|94400.4|94416|94391|48
1649674570000|2022-04-11 10:56:10|94421.8|94396.8|94418.3|94393.3|94422.6|94397.6|94414.8|94389.8|41
1649674580000|2022-04-11 10:56:20|94418.6|94393.6|94419.3|94394.3|94419.9|94394.9|94416.9|94391.9|31
1649674590000|2022-04-11 10:56:30|94419.2|94394.2|94421.9|94396.9|94424.3|94399.3|94418.3|94393.3|45
1649674600000|2022-04-11 10:56:40|94420.7|94395.7|94416.9|94391.9|94422.3|94397.3|94416.4|94391.4|50
1649674610000|2022-04-11 10:56:50|94417.8|94392.8|94419.8|94394.8|94419.8|94394.8|94415|94390|50
1649674620000|2022-04-11 10:57:00|94419.3|94394.3|94418.1|94393.1|94419.8|94394.8|94416.5|94391.5|29
1649674630000|2022-04-11 10:57:10|94418.2|94393.2|94413.8|94388.8|94418.2|94393.2|94413.7|94388.7|51
1649674640000|2022-04-11 10:57:20|94415.5|94390.5|94413.8|94388.8|94416.6|94391.6|94412.9|94387.9|40
1649674650000|2022-04-11 10:57:30|94414.2|94389.2|94413.6|94388.6|94417.2|94392.2|94411.7|94386.7|38
1649674660000|2022-04-11 10:57:40|94414.2|94389.2|94413.3|94388.3|94415.1|94390.1|94412.6|94387.6|29
1649674670000|2022-04-11 10:57:50|94413.5|94388.5|94414.4|94389.4|94414.4|94389.4|94412.4|94387.4|28
1649674680000|2022-04-11 10:58:00|94413.3|94388.3|94412.4|94387.4|94419|94394|94409.6|94384.6|49
1649674690000|2022-04-11 10:58:10|94414.2|94389.2|94403.7|94378.7|94414.2|94389.2|94399.9|94374.9|56
1649674700000|2022-04-11 10:58:20|94404.1|94379.1|94393.5|94368.5|94405.5|94380.5|94393.5|94368.5|55
1649674710000|2022-04-11 10:58:30|94394.9|94369.9|94401.8|94376.8|94402.7|94377.7|94390.5|94365.5|62
1649674720000|2022-04-11 10:58:40|94402|94377|94414.9|94389.9|94415.2|94390.2|94401.8|94376.8|53
1649674730000|2022-04-11 10:58:50|94415|94390|94416.6|94391.6|94420.1|94395.1|94413.7|94388.7|34
1649674740000|2022-04-11 10:59:00|94416.7|94391.7|94405.9|94380.9|94416.7|94391.7|94405.4|94380.4|45
1649674750000|2022-04-11 10:59:10|94405.3|94380.3|94402.6|94377.6|94405.7|94380.7|94402.4|94377.4|49
1649674760000|2022-04-11 10:59:20|94402.3|94377.3|94400.9|94375.9|94404.9|94379.9|94400.8|94375.8|40
1649674770000|2022-04-11 10:59:30|94401|94376|94401.2|94376.2|94402.7|94377.7|94400|94375|35
1649674780000|2022-04-11 10:59:40|94400.4|94375.4|94403.6|94378.6|94405.3|94380.3|94400.4|94375.4|37
1649674790000|2022-04-11 10:59:50|94403.8|94378.8|94401|94376|94404.1|94379.1|94399|94374|49
1649674800000|2022-04-11 11:00:00|94401.4|94376.4|94401.5|94376.5|94402.2|94377.2|94396.4|94371.4|53
1649674810000|2022-04-11 11:00:10|94401.6|94376.6|94404.5|94379.5|94404.5|94379.5|94398.1|94373.1|56
1649674820000|2022-04-11 11:00:20|94404.3|94379.3|94398.4|94373.4|94405|94380|94397.2|94372.2|52
1649674830000|2022-04-11 11:00:30|94398|94373|94399.5|94374.5|94401.7|94376.7|94395.4|94370.4|53
1649674840000|2022-04-11 11:00:40|94401.2|94376.2|94406.4|94381.4|94406.5|94381.5|94401.2|94376.2|60
1649674850000|2022-04-11 11:00:50|94406.5|94381.5|94406.7|94381.7|94407.2|94382.2|94405.1|94380.1|46
1649674860000|2022-04-11 11:01:00|94408.7|94383.7|94402.8|94377.8|94411.9|94386.9|94399.7|94374.7|59
1649674870000|2022-04-11 11:01:10|94402.9|94377.9|94410.7|94385.7|94412.3|94387.3|94401.5|94376.5|48
1649674880000|2022-04-11 11:01:20|94411|94386|94409.5|94384.5|94412.4|94387.4|94409.4|94384.4|35
1649674890000|2022-04-11 11:01:30|94409.3|94384.3|94418.8|94393.8|94419.5|94394.5|94409.3|94384.3|46
1649674900000|2022-04-11 11:01:40|94418|94393|94422.8|94397.8|94425|94400|94416.8|94391.8|42
1649674910000|2022-04-11 11:01:50|94422.4|94397.4|94423.5|94398.5|94424.6|94399.6|94421.2|94396.2|47
1649674920000|2022-04-11 11:02:00|94423.3|94398.3|94413.9|94388.9|94425.1|94400.1|94411.7|94386.7|52
1649674930000|2022-04-11 11:02:10|94413.3|94388.3|94414|94389|94414.9|94389.9|94412.6|94387.6|31
1649674940000|2022-04-11 11:02:20|94414.7|94389.7|94422.9|94397.9|94425.4|94400.4|94414.7|94389.7|41
1649674950000|2022-04-11 11:02:30|94423|94398|94420.6|94395.6|94424.1|94399.1|94419.6|94394.6|42
1649674960000|2022-04-11 11:02:40|94420.4|94395.4|94420.9|94395.9|94422.3|94397.3|94419.6|94394.6|37
1649674970000|2022-04-11 11:02:50|94421|94396|94419.9|94394.9|94421|94396|94419.8|94394.8|29
1649674980000|2022-04-11 11:03:00|94420|94395|94427.6|94402.6|94428|94403|94419.1|94394.1|42
1649674990000|2022-04-11 11:03:10|94427.3|94402.3|94429.5|94404.5|94430.1|94405.1|94426.1|94401.1|48
1649675000000|2022-04-11 11:03:20|94429.2|94404.2|94415|94390|94429.2|94404.2|94415|94390|42
1649675010000|2022-04-11 11:03:30|94417.6|94392.6|94413|94388|94418.4|94393.4|94411.9|94386.9|57
1649675020000|2022-04-11 11:03:40|94413.1|94388.1|94417.2|94392.2|94417.9|94392.9|94413|94388|44
1649675030000|2022-04-11 11:03:50|94417.3|94392.3|94414.2|94389.2|94417.3|94392.3|94410.7|94385.7|46
1649675040000|2022-04-11 11:04:00|94414.4|94389.4|94416.4|94391.4|94416.4|94391.4|94412.5|94387.5|33
1649675050000|2022-04-11 11:04:10|94416.3|94391.3|94413.2|94388.2|94418.6|94393.6|94412.3|94387.3|44
1649675060000|2022-04-11 11:04:20|94413|94388|94413.7|94388.7|94416.1|94391.1|94412.3|94387.3|33
1649675070000|2022-04-11 11:04:30|94413.8|94388.8|94414.2|94389.2|94416.1|94391.1|94412.4|94387.4|35
1649675080000|2022-04-11 11:04:40|94413.6|94388.6|94420.3|94395.3|94423.3|94398.3|94412.9|94387.9|31
1649675090000|2022-04-11 11:04:50|94420.5|94395.5|94427.1|94402.1|94429.2|94402.1|94416.7|94379.1|50
1649675100000|2022-04-11 11:05:00|94427.7|94402.7|94428|94403|94428.6|94403.6|94425.9|94400.9|40
1649675110000|2022-04-11 11:05:10|94428.1|94403.1|94427.6|94402.6|94430.7|94405.7|94426.3|94401.3|35
1649675120000|2022-04-11 11:05:20|94427.5|94402.5|94426.7|94401.7|94427.6|94402.6|94426.3|94401.3|18
1649675130000|2022-04-11 11:05:30|94426.8|94401.8|94426.6|94401.6|94427.4|94402.4|94426.2|94401.2|15
1649675140000|2022-04-11 11:05:40|94426.5|94401.5|94426.1|94401.1|94427.4|94402.4|94424.7|94399.7|11
1649675150000|2022-04-11 11:05:50|94426|94401|94419.3|94394.3|94427.1|94402.1|94418.2|94393.2|48
1649675160000|2022-04-11 11:06:00|94419|94394|94422.5|94397.5|94423|94398|94417.1|94392.1|34
1649675170000|2022-04-11 11:06:10|94424.1|94399.1|94425.2|94400.2|94425.7|94400.7|94422.5|94397.5|38
1649675180000|2022-04-11 11:06:20|94424.8|94399.8|94426.4|94401.4|94427|94402|94424.7|94399.7|27
1649675190000|2022-04-11 11:06:30|94426.8|94401.8|94429.9|94404.9|94435.9|94410.9|94426.8|94401.8|43
1649675200000|2022-04-11 11:06:40|94430.6|94405.6|94432.8|94407.8|94433|94408|94429.7|94404.7|51
1649675210000|2022-04-11 11:06:50|94432.7|94407.7|94434.5|94409.5|94434.5|94409.5|94431.5|94406.5|25
1649675220000|2022-04-11 11:07:00|94433.5|94408.5|94433.8|94408.8|94434.6|94409.6|94431.5|94406.5|36
1649675230000|2022-04-11 11:07:10|94433.6|94408.6|94432.5|94407.5|94433.6|94408.6|94431.1|94406.1|27
1649675240000|2022-04-11 11:07:20|94431.7|94406.7|94431.6|94406.6|94432.4|94407.4|94430.6|94405.6|34
1649675250000|2022-04-11 11:07:30|94431.5|94406.5|94430.2|94405.2|94432.2|94407.2|94429.6|94404.6|24
1649675260000|2022-04-11 11:07:40|94430.1|94405.1|94430.9|94405.9|94431.1|94406.1|94429.3|94404.3|17
1649675270000|2022-04-11 11:07:50|94430.3|94405.3|94436.1|94411.1|94437.8|94412.8|94430.3|94405.3|25
1649675280000|2022-04-11 11:08:00|94436.8|94411.8|94438.9|94413.9|94439.1|94414.1|94435|94410|32
1649675290000|2022-04-11 11:08:10|94437.8|94412.8|94437.3|94412.3|94438.9|94413.9|94437.3|94412.3|28
1649675300000|2022-04-11 11:08:20|94437.5|94412.5|94437.7|94412.7|94438|94413|94437.2|94412.2|17
1649675310000|2022-04-11 11:08:30|94437.1|94412.1|94444.8|94419.8|94445.4|94420.4|94436.9|94411.9|32
1649675320000|2022-04-11 11:08:40|94444.5|94419.5|94444.5|94419.5|94447.5|94422.5|94443.2|94418.2|49
1649675330000|2022-04-11 11:08:50|94446|94421|94444.8|94419.8|94446.6|94421.6|94444.2|94419.2|48
1649675340000|2022-04-11 11:09:00|94445.2|94420.2|94447.1|94422.1|94448.8|94423.8|94444.3|94419.3|56
1649675350000|2022-04-11 11:09:10|94446.1|94421.1|94443.6|94418.6|94446.6|94421.6|94443|94418|32
1649675360000|2022-04-11 11:09:20|94443.9|94418.9|94433.6|94408.6|94444.3|94419.3|94433.3|94408.3|35
1649675370000|2022-04-11 11:09:30|94432.6|94407.6|94430.2|94405.2|94433.6|94408.6|94429.1|94404.1|42
1649675380000|2022-04-11 11:09:40|94430.4|94405.4|94429.2|94404.2|94431.2|94406.2|94429.2|94404.2|29
1649675390000|2022-04-11 11:09:50|94429.1|94404.1|94428.6|94403.6|94430|94405|94428.4|94403.4|29
1649675400000|2022-04-11 11:10:00|94428.7|94403.7|94427|94402|94429.7|94404.7|94426.7|94401.7|38
1649675410000|2022-04-11 11:10:10|94428.3|94403.3|94428.1|94403.1|94429.1|94404.1|94427.4|94402.4|30
1649675420000|2022-04-11 11:10:20|94428.3|94403.3|94429.2|94404.2|94429.2|94404.2|94426.3|94401.3|28
1649675430000|2022-04-11 11:10:30|94429.1|94404.1|94426.4|94401.4|94429.3|94404.3|94423|94398|40
1649675440000|2022-04-11 11:10:40|94426.5|94401.5|94424.7|94399.7|94429.3|94404.3|94424.2|94399.2|27
1649675450000|2022-04-11 11:10:50|94424.3|94399.3|94424.4|94399.4|94425.3|94400.3|94423.8|94398.8|28
1649675460000|2022-04-11 11:11:00|94424.5|94399.5|94423.8|94398.8|94427.3|94402.3|94423.4|94398.4|25
1649675470000|2022-04-11 11:11:10|94423.7|94398.7|94414.1|94389.1|94430.9|94398.7|94413.2|94380.9|31
1649675480000|2022-04-11 11:11:20|94414.8|94389.8|94423|94398|94437.2|94399.8|94414.1|94386.8|56
1649675490000|2022-04-11 11:11:30|94422.5|94397.5|94428.4|94403.4|94429.5|94404.5|94422.1|94397.1|42
1649675500000|2022-04-11 11:11:40|94428.2|94403.2|94432.1|94407.1|94433.6|94408.6|94426.5|94401.5|38
1649675510000|2022-04-11 11:11:50|94432|94407|94438.3|94413.3|94439.2|94414.2|94431.6|94406.6|31
1649675520000|2022-04-11 11:12:00|94438.4|94413.4|94435.3|94410.3|94440.1|94415.1|94435.3|94410.3|36
1649675530000|2022-04-11 11:12:10|94435.4|94410.4|94437.5|94412.5|94437.5|94412.5|94435.4|94410.4|26
1649675540000|2022-04-11 11:12:20|94437.6|94412.6|94439.3|94414.3|94439.9|94414.9|94436.8|94411.8|19
1649675550000|2022-04-11 11:12:30|94439|94414|94446.3|94421.3|94446.3|94421.3|94438.1|94413.1|26
1649675560000|2022-04-11 11:12:40|94445.9|94420.9|94449.3|94424.3|94449.6|94424.6|94445.6|94420.6|28
1649675570000|2022-04-11 11:12:50|94449.6|94424.6|94449.8|94424.8|94450.2|94425.2|94447.5|94422.5|23
1649675580000|2022-04-11 11:13:00|94450|94425|94441.2|94416.2|94451|94426|94439|94414|35
1649675590000|2022-04-11 11:13:10|94441|94416|94442.4|94417.4|94443.1|94418.1|94440.9|94415.9|26
1649675600000|2022-04-11 11:13:20|94442.5|94417.5|94455.9|94430.9|94458.4|94433.4|94442.4|94417.4|43
1649675610000|2022-04-11 11:13:30|94457|94432|94465.3|94440.3|94470.1|94445.1|94456.6|94431.6|35
1649675620000|2022-04-11 11:13:40|94465.5|94440.5|94472.2|94447.2|94472.2|94447.2|94464.8|94439.8|46
1649675630000|2022-04-11 11:13:50|94470.7|94445.7|94470|94445|94472.7|94447.7|94469.2|94444.2|23
1649675640000|2022-04-11 11:14:00|94470.2|94445.2|94477.5|94452.5|94479|94454|94470.2|94445.2|52
1649675650000|2022-04-11 11:14:10|94478.1|94453.1|94479.4|94454.4|94480.9|94455.9|94476.8|94451.8|52
1649675660000|2022-04-11 11:14:20|94479.5|94454.5|94478.3|94453.3|94480.1|94455.1|94474.6|94449.6|50
1649675670000|2022-04-11 11:14:30|94479.3|94454.3|94478.6|94453.6|94484.5|94459.5|94478.5|94453.5|53
1649675680000|2022-04-11 11:14:40|94479|94454|94497.4|94472.4|94498.8|94473.8|94476.2|94451.2|43
1649675690000|2022-04-11 11:14:50|94497|94472|94495.8|94470.8|94503.1|94478.1|94495.5|94470.5|57
1649675700000|2022-04-11 11:15:00|94493.4|94468.4|94502.3|94477.3|94502.3|94477.3|94491.3|94466.3|58
1649675710000|2022-04-11 11:15:10|94501.2|94476.2|94512.2|94487.2|94512.6|94487.6|94501.2|94476.2|61
1649675720000|2022-04-11 11:15:20|94512.4|94487.4|94510|94485|94512.5|94487.5|94507.5|94482.5|49
1649675730000|2022-04-11 11:15:30|94510.2|94485.2|94508.2|94483.2|94510.2|94485.2|94507.4|94482.4|33
1649675740000|2022-04-11 11:15:40|94508.1|94483.1|94506.4|94481.4|94509.7|94484.7|94503.7|94478.7|54
1649675750000|2022-04-11 11:15:50|94506.3|94481.3|94506.9|94481.9|94508.7|94483.7|94504|94479|55
1649675760000|2022-04-11 11:16:00|94507.1|94482.1|94504.2|94479.2|94508.1|94483.1|94503.6|94478.6|42
1649675770000|2022-04-11 11:16:10|94503.7|94478.7|94494|94469|94504|94479|94494|94469|44
1649675780000|2022-04-11 11:16:20|94495.1|94470.1|94495|94470|94496.8|94471.8|94493.9|94468.9|36
1649675790000|2022-04-11 11:16:30|94494.6|94469.6|94494.4|94469.4|94495|94470|94493.5|94468.5|32
1649675800000|2022-04-11 11:16:40|94494.8|94469.8|94494.8|94469.8|94496.8|94471.8|94494.2|94469.2|29
1649675810000|2022-04-11 11:16:50|94495|94470|94494.8|94469.8|94506.9|94470.1|94490.3|94456.9|41
1649675820000|2022-04-11 11:17:00|94494.7|94469.7|94492.8|94467.8|94494.7|94469.7|94490.5|94465.5|45
1649675830000|2022-04-11 11:17:10|94492.3|94467.3|94496.6|94471.6|94496.9|94471.9|94492.3|94467.3|34
1649675840000|2022-04-11 11:17:20|94496.4|94471.4|94493.6|94468.6|94498.4|94473.4|94493.6|94468.6|35
1649675850000|2022-04-11 11:17:30|94493.9|94468.9|94492.1|94467.1|94496.4|94471.4|94491.7|94466.7|43
1649675860000|2022-04-11 11:17:40|94491.6|94466.6|94490.5|94465.5|94493.2|94468.2|94490|94465|29
1649675870000|2022-04-11 11:17:50|94492|94467|94492.6|94467.6|94494.1|94469.1|94492|94467|22
1649675880000|2022-04-11 11:18:00|94492.7|94467.7|94489.3|94464.3|94502|94469.2|94489.3|94452|28
1649675890000|2022-04-11 11:18:10|94489.4|94464.4|94483.4|94458.4|94491.5|94466.5|94481.5|94456.5|42
1649675900000|2022-04-11 11:18:20|94484|94459|94494.6|94469.6|94503|94470.4|94484|94453|38
1649675910000|2022-04-11 11:18:30|94494.2|94469.2|94491.6|94466.6|94494.9|94469.9|94490.9|94465.9|38
1649675920000|2022-04-11 11:18:40|94491.5|94466.5|94492.2|94467.2|94493.9|94468.9|94491.5|94466.5|29
1649675930000|2022-04-11 11:18:50|94491|94466|94492.5|94467.5|94492.8|94467.8|94491|94466|18
1649675940000|2022-04-11 11:19:00|94492.9|94467.9|94496.3|94471.3|94496.3|94471.3|94492.1|94467.1|27
1649675950000|2022-04-11 11:19:10|94495.1|94470.1|94495.6|94470.6|94496.8|94471.8|94494.7|94469.7|22
1649675960000|2022-04-11 11:19:20|94496.2|94471.2|94497.1|94472.1|94498.2|94473.2|94496|94471|25
1649675970000|2022-04-11 11:19:30|94497|94472|94496.5|94471.5|94497.1|94472.1|94495.5|94470.5|27
1649675980000|2022-04-11 11:19:40|94496.2|94471.2|94494.6|94469.6|94496.2|94471.2|94494.4|94469.4|27
1649675990000|2022-04-11 11:19:50|94494.9|94469.9|94494.3|94469.3|94496|94471|94493.5|94468.5|23
1649676000000|2022-04-11 11:20:00|94494.5|94469.5|94495.4|94470.4|94495.5|94470.5|94493.7|94468.7|29
1649676010000|2022-04-11 11:20:10|94495.6|94470.6|94503.5|94478.5|94505.4|94480.4|94495.1|94470.1|35
1649676020000|2022-04-11 11:20:20|94504.5|94479.5|94504|94479|94505.7|94480.7|94502.4|94477.4|46
1649676030000|2022-04-11 11:20:30|94504.2|94479.2|94506.5|94481.5|94506.5|94481.5|94500.2|94475.2|43
1649676040000|2022-04-11 11:20:40|94506.1|94481.1|94499.5|94474.5|94506.3|94481.3|94497|94472|46
1649676050000|2022-04-11 11:20:50|94499.4|94474.4|94500.2|94475.2|94502.3|94477.3|94499.2|94474.2|27
1649676060000|2022-04-11 11:21:00|94500.3|94475.3|94505.8|94480.8|94505.8|94480.8|94496.8|94471.8|40
1649676070000|2022-04-11 11:21:10|94505.4|94480.4|94512|94487|94512.1|94487.1|94503.3|94478.3|37
1649676080000|2022-04-11 11:21:20|94512.2|94487.2|94512.5|94487.5|94515.6|94490.6|94507.9|94482.9|31
1649676090000|2022-04-11 11:21:30|94512.4|94487.4|94509.7|94484.7|94512.4|94487.4|94509.7|94484.7|22
1649676100000|2022-04-11 11:21:40|94510|94485|94506.6|94481.6|94510|94485|94503|94478|38
1649676110000|2022-04-11 11:21:50|94506.8|94481.8|94505.5|94480.5|94506.8|94481.8|94504.1|94479.1|34
1649676120000|2022-04-11 11:22:00|94505.2|94480.2|94494.6|94469.6|94505.2|94480.2|94493.9|94468.9|49
1649676130000|2022-04-11 11:22:10|94494.9|94469.9|94496.9|94471.9|94496.9|94471.9|94492.5|94467.5|37
1649676140000|2022-04-11 11:22:20|94495.5|94470.5|94495.8|94470.8|94499.2|94474.2|94493.7|94468.7|49
1649676150000|2022-04-11 11:22:30|94496|94471|94506.8|94481.8|94506.8|94481.8|94493.3|94468.3|41
1649676160000|2022-04-11 11:22:40|94507|94482|94501.8|94476.8|94507|94482|94499.7|94474.7|48
1649676170000|2022-04-11 11:22:50|94502|94477|94503.8|94478.8|94504.1|94479.1|94501|94476|30
1649676180000|2022-04-11 11:23:00|94503.5|94478.5|94506.9|94481.9|94507.5|94482.5|94503.1|94478.1|30
1649676190000|2022-04-11 11:23:10|94507.3|94482.3|94506.7|94481.7|94507.3|94482.3|94504.8|94479.8|35
1649676200000|2022-04-11 11:23:20|94506.6|94481.6|94509.3|94484.3|94509.8|94484.8|94505.4|94480.4|26
1649676210000|2022-04-11 11:23:30|94509.8|94484.8|94511.9|94486.9|94515.6|94490.6|94508.8|94483.8|25
1649676220000|2022-04-11 11:23:40|94512.5|94487.5|94513|94488|94514.4|94489.4|94512.3|94487.3|10
1649676230000|2022-04-11 11:23:50|94513.2|94488.2|94512.7|94487.7|94514.2|94489.2|94512.2|94487.2|15
1649676240000|2022-04-11 11:24:00|94512.6|94487.6|94510.4|94485.4|94512.6|94487.6|94510.4|94485.4|21
1649676250000|2022-04-11 11:24:10|94510.5|94485.5|94509.7|94484.7|94512|94487|94509.1|94484.1|25
1649676260000|2022-04-11 11:24:20|94509.4|94484.4|94509.1|94484.1|94511.6|94486.6|94508.7|94483.7|31
1649676270000|2022-04-11 11:24:30|94509|94484|94515.1|94490.1|94526.1|94501.1|94508|94483|55
1649676280000|2022-04-11 11:24:40|94515|94490|94515.9|94490.9|94517.4|94492.4|94512.9|94487.9|39
1649676290000|2022-04-11 11:24:50|94516.1|94491.1|94515.5|94490.5|94517.8|94492.8|94515.4|94490.4|23
1649676300000|2022-04-11 11:25:00|94515.6|94490.6|94517.4|94492.4|94519.4|94494.4|94515.6|94490.6|44
1649676310000|2022-04-11 11:25:10|94517.6|94492.6|94517.3|94492.3|94518.4|94493.4|94517.3|94492.3|26
1649676320000|2022-04-11 11:25:20|94517.6|94492.6|94517.8|94492.8|94518.5|94493.5|94517.1|94492.1|25
1649676330000|2022-04-11 11:25:30|94517.3|94492.3|94516.4|94491.4|94522.1|94497.1|94516|94491|40
1649676340000|2022-04-11 11:25:40|94516.3|94491.3|94524.4|94499.4|94525.1|94500.1|94515.7|94490.7|37
1649676350000|2022-04-11 11:25:50|94524.8|94499.8|94524.1|94499.1|94525.4|94500.4|94523.2|94498.2|48
1649676360000|2022-04-11 11:26:00|94521.9|94496.9|94516.2|94491.2|94522.3|94497.3|94515.5|94490.5|54
1649676370000|2022-04-11 11:26:10|94516.3|94491.3|94517.3|94492.3|94517.6|94492.6|94513.9|94488.9|48
1649676380000|2022-04-11 11:26:20|94516.7|94491.7|94524.7|94499.7|94527.5|94502.5|94515.7|94490.7|57
1649676390000|2022-04-11 11:26:30|94524.8|94499.8|94527.1|94502.1|94528.2|94503.2|94523.8|94498.8|47
1649676400000|2022-04-11 11:26:40|94526.4|94501.4|94523.7|94498.7|94530.6|94505.6|94523.5|94498.5|53
1649676410000|2022-04-11 11:26:50|94526.2|94501.2|94525.4|94500.4|94526.8|94501.8|94522.8|94497.8|32
1649676420000|2022-04-11 11:27:00|94525.8|94500.8|94527.8|94502.8|94529.6|94504.6|94523.6|94498.6|40
1649676430000|2022-04-11 11:27:10|94527|94502|94526.1|94501.1|94530|94505|94524.9|94499.9|47
1649676440000|2022-04-11 11:27:20|94525.2|94500.2|94561.9|94536.9|94562.1|94537.1|94525.2|94500.2|60
1649676450000|2022-04-11 11:27:30|94564.1|94539.1|94568.4|94543.4|94573.6|94548.6|94564.1|94539.1|43
1649676460000|2022-04-11 11:27:40|94568|94543|94563.4|94538.4|94568.5|94543.5|94563|94538|43
1649676470000|2022-04-11 11:27:50|94563.6|94538.6|94565.7|94540.7|94566.3|94541.3|94563.3|94538.3|43
1649676480000|2022-04-11 11:28:00|94565.3|94540.3|94564.5|94539.5|94566|94541|94564.5|94539.5|24
1649676490000|2022-04-11 11:28:10|94562.6|94537.6|94564.4|94539.4|94566.7|94541.7|94562.6|94537.6|41
1649676500000|2022-04-11 11:28:20|94563.6|94538.6|94572|94547|94572.8|94547.8|94561.7|94536.7|41
1649676510000|2022-04-11 11:28:30|94572.2|94547.2|94575.9|94550.9|94576.6|94551.6|94570|94545|53
1649676520000|2022-04-11 11:28:40|94575.7|94550.7|94569.8|94544.8|94576|94551|94569.8|94544.8|32
1649676530000|2022-04-11 11:28:50|94570.1|94545.1|94574.3|94549.3|94574.9|94549.9|94569.6|94544.6|38
1649676540000|2022-04-11 11:29:00|94574.6|94549.6|94576.6|94551.6|94576.8|94551.8|94573.4|94548.4|42
1649676550000|2022-04-11 11:29:10|94576.3|94551.3|94578.5|94553.5|94581.6|94556.6|94574.6|94549.6|59
1649676560000|2022-04-11 11:29:20|94578.4|94553.4|94577.2|94552.2|94578.8|94553.8|94576.8|94551.8|48
1649676570000|2022-04-11 11:29:30|94577|94552|94570.5|94545.5|94577.2|94552.2|94568.4|94543.4|52
1649676580000|2022-04-11 11:29:40|94570.6|94545.6|94574.3|94549.3|94576.6|94551.6|94569.9|94544.9|41
1649676590000|2022-04-11 11:29:50|94574.6|94549.6|94574.4|94549.4|94575|94550|94571.6|94546.6|32
1649676600000|2022-04-11 11:30:00|94574.2|94549.2|94566|94541|94575|94550|94566|94541|51
1649676610000|2022-04-11 11:30:10|94565.3|94540.3|94557.6|94532.6|94578.2|94553.2|94553.5|94528.5|53
1649676620000|2022-04-11 11:30:20|94557.4|94532.4|94556|94531|94559.5|94534.5|94555.1|94530.1|52
1649676630000|2022-04-11 11:30:30|94555.8|94530.8|94572.5|94547.5|94572.9|94547.9|94555.2|94530.2|55
1649676640000|2022-04-11 11:30:40|94573.2|94548.2|94577.7|94552.7|94581.2|94556.2|94571.5|94546.5|54
1649676650000|2022-04-11 11:30:50|94577.8|94552.8|94581|94556|94581.9|94556.9|94577.8|94552.8|44
1649676660000|2022-04-11 11:31:00|94580.5|94555.5|94584.8|94559.8|94585.6|94560.6|94580.4|94555.4|52
1649676670000|2022-04-11 11:31:10|94585|94560|94572.9|94547.9|94585.5|94560.5|94572.5|94547.5|61
1649676680000|2022-04-11 11:31:20|94571.7|94546.7|94571.3|94546.3|94578.3|94553.3|94571.3|94546.3|51
1649676690000|2022-04-11 11:31:30|94571.6|94546.6|94571.3|94546.3|94573.6|94548.6|94570.4|94545.4|48
1649676700000|2022-04-11 11:31:40|94571.1|94546.1|94573.5|94548.5|94574.7|94549.7|94568.6|94543.6|63
1649676710000|2022-04-11 11:31:50|94574.1|94549.1|94573.3|94548.3|94575.5|94550.5|94571.7|94546.7|47
1649676720000|2022-04-11 11:32:00|94573.1|94548.1|94568.5|94543.5|94575.7|94550.7|94566.4|94541.4|62
1649676730000|2022-04-11 11:32:10|94567|94542|94571.4|94546.4|94575.6|94550.6|94566.1|94541.1|47
1649676740000|2022-04-11 11:32:20|94571.1|94546.1|94570.8|94545.8|94571.3|94546.3|94568|94543|31
1649676750000|2022-04-11 11:32:30|94570.5|94545.5|94556.1|94531.1|94574.4|94549.4|94556.1|94531.1|59
1649676760000|2022-04-11 11:32:40|94558.2|94533.2|94557.8|94532.8|94560.8|94535.8|94556.2|94531.2|48
1649676770000|2022-04-11 11:32:50|94557.6|94532.6|94544.4|94519.4|94557.9|94532.9|94542.8|94517.8|54
1649676780000|2022-04-11 11:33:00|94544|94519|94534.4|94509.4|94546.4|94521.4|94531.1|94506.1|49
1649676790000|2022-04-11 11:33:10|94534.1|94509.1|94529.3|94504.3|94534.1|94509.1|94528.5|94503.5|57
1649676800000|2022-04-11 11:33:20|94527.9|94502.9|94543.2|94518.2|94547.6|94522.6|94527.9|94502.9|62
1649676810000|2022-04-11 11:33:30|94560.5|94510.5|94532|94507|94560.6|94519.9|94531.1|94505|61
1649676820000|2022-04-11 11:33:40|94532.2|94507.2|94533.8|94483.8|94536.3|94510.5|94521.1|94483.8|60
1649676830000|2022-04-11 11:33:50|94533.9|94483.9|94517.9|94492.9|94534.6|94497.7|94517.7|94483.9|52
1649676840000|2022-04-11 11:34:00|94517.6|94492.6|94522.2|94497.2|94523.6|94498.6|94513|94488|60
1649676850000|2022-04-11 11:34:10|94522.5|94497.5|94520.8|94495.8|94523.6|94498.6|94519.7|94494.7|42
1649676860000|2022-04-11 11:34:20|94519.7|94494.7|94535.3|94510.3|94535.5|94510.5|94519.7|94494.7|52
1649676870000|2022-04-11 11:34:30|94547.8|94497.8|94547.3|94522.3|94553.4|94524.1|94545.7|94496.9|56
1649676880000|2022-04-11 11:34:40|94547.4|94522.4|94560.4|94510.4|94560.4|94522.4|94545|94507.4|45
1649676890000|2022-04-11 11:34:50|94560.5|94510.5|94553.4|94528.4|94560.6|94528.8|94547.4|94506.7|64
1649676900000|2022-04-11 11:35:00|94554.2|94529.2|94557.1|94532.1|94559|94534|94553.8|94528.8|54
1649676910000|2022-04-11 11:35:10|94557.5|94532.5|94571.2|94521.2|94571.9|94533.8|94555.2|94517.9|49
1649676920000|2022-04-11 11:35:20|94571|94521|94561.9|94536.9|94573.6|94537.5|94560.5|94520.7|43
1649676930000|2022-04-11 11:35:30|94561.7|94536.7|94561.7|94536.7|94562.5|94537.5|94559.8|94534.8|45
1649676940000|2022-04-11 11:35:40|94561.9|94536.9|94558.4|94533.4|94564.3|94539.3|94557.6|94532.6|45
1649676950000|2022-04-11 11:35:50|94558.1|94533.1|94557|94532|94559.7|94534.7|94556.5|94531.5|47
1649676960000|2022-04-11 11:36:00|94556.1|94531.1|94561.5|94536.5|94563.3|94538.3|94555.8|94530.8|40
1649676970000|2022-04-11 11:36:10|94561.3|94536.3|94561.5|94536.5|94561.5|94536.5|94559.3|94534.3|30
1649676980000|2022-04-11 11:36:20|94560.5|94535.5|94561|94536|94561.1|94536.1|94559.4|94534.4|18
1649676990000|2022-04-11 11:36:30|94560.9|94535.9|94563.7|94538.7|94565.5|94540.5|94559.8|94534.8|27
1649677000000|2022-04-11 11:36:40|94563.8|94538.8|94573.5|94548.5|94583.3|94548.5|94562|94530.2|45
1649677010000|2022-04-11 11:36:50|94574.2|94549.2|94568.5|94543.5|94574.2|94549.2|94567.4|94542.4|43
1649677020000|2022-04-11 11:37:00|94568.2|94543.2|94568|94543|94569.1|94544.1|94562.7|94537.7|37
1649677030000|2022-04-11 11:37:10|94567.3|94542.3|94562.3|94537.3|94568.2|94543.2|94560.5|94535.5|18
1649677040000|2022-04-11 11:37:20|94562|94537|94562.2|94537.2|94563|94538|94557|94532|38
1649677050000|2022-04-11 11:37:30|94561.8|94536.8|94560.3|94535.3|94562.4|94537.4|94559|94534|35
1649677060000|2022-04-11 11:37:40|94560.5|94535.5|94557.8|94532.8|94560.5|94535.5|94557.8|94532.8|34
1649677070000|2022-04-11 11:37:50|94558.5|94533.5|94561.9|94536.9|94562.3|94537.3|94558.4|94533.4|35
1649677080000|2022-04-11 11:38:00|94560.3|94535.3|94544.6|94519.6|94562.4|94537.4|94543.6|94518.6|56
1649677090000|2022-04-11 11:38:10|94545.1|94520.1|94554.9|94529.9|94556|94531|94543.3|94518.3|54
1649677100000|2022-04-11 11:38:20|94554.8|94529.8|94551.7|94526.7|94554.9|94529.9|94550.8|94525.8|53
1649677110000|2022-04-11 11:38:30|94551.5|94526.5|94554.4|94529.4|94556.4|94531.4|94550.9|94525.9|50
1649677120000|2022-04-11 11:38:40|94553.5|94528.5|94570|94545|94570.3|94545.3|94553.5|94528.5|54
1649677130000|2022-04-11 11:38:50|94570.6|94545.6|94564.6|94539.6|94570.6|94545.6|94564.1|94539.1|42
1649677140000|2022-04-11 11:39:00|94564.8|94539.8|94564.4|94539.4|94564.8|94539.8|94561.5|94536.5|35
1649677150000|2022-04-11 11:39:10|94563.6|94538.6|94566.6|94541.6|94569.4|94544.4|94563.1|94538.1|45
1649677160000|2022-04-11 11:39:20|94566.8|94541.8|94570.1|94545.1|94584.2|94549.4|94563.3|94534|46
1649677170000|2022-04-11 11:39:30|94570.7|94545.7|94570.4|94545.4|94574.8|94549.8|94568.6|94543.6|54
1649677180000|2022-04-11 11:39:40|94570.8|94545.8|94567.7|94542.7|94570.9|94545.9|94567.2|94542.2|34
1649677190000|2022-04-11 11:39:50|94567.1|94542.1|94570.9|94545.9|94571.2|94546.2|94566.8|94541.8|35
1649677200000|2022-04-11 11:40:00|94571.5|94546.5|94566.5|94541.5|94571.5|94546.5|94566.3|94541.3|26
1649677210000|2022-04-11 11:40:10|94566.7|94541.7|94571.9|94546.9|94575|94550|94565.8|94540.8|45
1649677220000|2022-04-11 11:40:20|94572|94547|94570.2|94545.2|94572.3|94547.3|94567.7|94542.7|46
1649677230000|2022-04-11 11:40:30|94569.9|94544.9|94562.2|94537.2|94570|94545|94560.1|94535.1|39
1649677240000|2022-04-11 11:40:40|94562|94537|94555.1|94530.1|94563.1|94538.1|94554.7|94529.7|49
1649677250000|2022-04-11 11:40:50|94554.7|94529.7|94555.1|94530.1|94556.4|94531.4|94554.5|94529.5|30
1649677260000|2022-04-11 11:41:00|94555.5|94530.5|94543.5|94518.5|94556.7|94531.7|94539.8|94514.8|53
1649677270000|2022-04-11 11:41:10|94544|94519|94541|94516|94544|94519|94539.6|94514.6|43
1649677280000|2022-04-11 11:41:20|94540.6|94515.6|94542.3|94517.3|94543.6|94518.6|94540.5|94515.5|43
1649677290000|2022-04-11 11:41:30|94542.4|94517.4|94545.5|94520.5|94546.7|94521.7|94542|94517|36
1649677300000|2022-04-11 11:41:40|94545.6|94520.6|94549.3|94524.3|94550.6|94525.6|94544.7|94519.7|44
1649677310000|2022-04-11 11:41:50|94549.4|94524.4|94538.4|94513.4|94549.4|94524.4|94538.2|94513.2|38
1649677320000|2022-04-11 11:42:00|94538.5|94513.5|94536.7|94511.7|94538.5|94513.5|94532.9|94507.9|39
1649677330000|2022-04-11 11:42:10|94538.5|94513.5|94542.1|94517.1|94543|94518|94535.8|94510.8|53
1649677340000|2022-04-11 11:42:20|94542.2|94517.2|94532.4|94507.4|94543|94518|94532|94507|35
1649677350000|2022-04-11 11:42:30|94531|94506|94535.2|94510.2|94540|94515|94531|94506|49
1649677360000|2022-04-11 11:42:40|94535.4|94510.4|94535.7|94510.7|94536.7|94511.7|94533.2|94508.2|40
1649677370000|2022-04-11 11:42:50|94535.5|94510.5|94536.8|94511.8|94537.5|94512.5|94535.2|94510.2|27
1649677380000|2022-04-11 11:43:00|94536.9|94511.9|94534.9|94509.9|94538.8|94513.8|94534.5|94509.5|36
1649677390000|2022-04-11 11:43:10|94534.7|94509.7|94535.7|94510.7|94536.6|94511.6|94534.1|94509.1|33
1649677400000|2022-04-11 11:43:20|94535.6|94510.6|94536.5|94511.5|94536.9|94511.9|94535.5|94510.5|30
1649677410000|2022-04-11 11:43:30|94537|94512|94536.8|94511.8|94537.6|94512.6|94535.9|94510.9|39
1649677420000|2022-04-11 11:43:40|94536.9|94511.9|94534.2|94509.2|94538.2|94513.2|94532.5|94507.5|42
1649677430000|2022-04-11 11:43:50|94534.3|94509.3|94535.8|94510.8|94536.1|94511.1|94531.7|94506.7|37
1649677440000|2022-04-11 11:44:00|94535.9|94510.9|94540.6|94515.6|94542.1|94517.1|94535.4|94510.4|44
1649677450000|2022-04-11 11:44:10|94539.9|94514.9|94538.4|94513.4|94541.3|94516.3|94537.4|94512.4|29
1649677460000|2022-04-11 11:44:20|94538.6|94513.6|94545.6|94520.6|94547.5|94522.5|94538.6|94513.6|61
1649677470000|2022-04-11 11:44:30|94545.5|94520.5|94542.8|94517.8|94545.7|94520.7|94542.2|94517.2|40
1649677480000|2022-04-11 11:44:40|94542.5|94517.5|94543.4|94518.4|94543.4|94518.4|94542.5|94517.5|24
1649677490000|2022-04-11 11:44:50|94543.5|94518.5|94542.6|94517.6|94544.5|94519.5|94541.7|94516.7|37
1649677500000|2022-04-11 11:45:00|94542.5|94517.5|94541.1|94516.1|94542.6|94517.6|94537.6|94512.6|44
1649677510000|2022-04-11 11:45:10|94540.8|94515.8|94540.7|94515.7|94543.6|94518.6|94540.7|94515.7|42
1649677520000|2022-04-11 11:45:20|94540.6|94515.6|94542.4|94517.4|94542.6|94517.6|94540.5|94515.5|26
1649677530000|2022-04-11 11:45:30|94542.5|94517.5|94544.1|94519.1|94544.8|94519.8|94542.5|94517.5|46
1649677540000|2022-04-11 11:45:40|94544.3|94519.3|94552.4|94527.4|94553.9|94528.9|94542.5|94517.5|58
1649677550000|2022-04-11 11:45:50|94551.1|94526.1|94552.7|94527.7|94566.8|94534|94549.1|94516.8|43
1649677560000|2022-04-11 11:46:00|94553.5|94528.5|94557.5|94532.5|94558.7|94533.7|94552|94527|29
1649677570000|2022-04-11 11:46:10|94557.9|94532.9|94553.2|94528.2|94560.6|94535.6|94553.2|94528.2|56
1649677580000|2022-04-11 11:46:20|94553.7|94528.7|94554.6|94529.6|94556|94531|94553.5|94528.5|44
1649677590000|2022-04-11 11:46:30|94555.1|94530.1|94552.1|94527.1|94555.8|94530.8|94551.9|94526.9|32
1649677600000|2022-04-11 11:46:40|94552.2|94527.2|94554.7|94529.7|94554.9|94529.9|94552.2|94527.2|41
1649677610000|2022-04-11 11:46:50|94554.6|94529.6|94559.2|94534.2|94559.8|94534.8|94554.1|94529.1|47
1649677620000|2022-04-11 11:47:00|94558.9|94533.9|94559.4|94534.4|94560.1|94535.1|94558.3|94533.3|24
1649677630000|2022-04-11 11:47:10|94559.2|94534.2|94559.8|94534.8|94560.7|94535.7|94558.8|94533.8|35
1649677640000|2022-04-11 11:47:20|94560.1|94535.1|94557.9|94532.9|94560.5|94535.5|94556.4|94531.4|37
1649677650000|2022-04-11 11:47:30|94557.7|94532.7|94556.9|94531.9|94559.7|94534.7|94556.6|94531.6|41
1649677660000|2022-04-11 11:47:40|94557.7|94532.7|94557.6|94532.6|94560.9|94535.9|94557.6|94532.6|52
1649677670000|2022-04-11 11:47:50|94557.5|94532.5|94559.3|94534.3|94560.4|94535.4|94557|94532|40
1649677680000|2022-04-11 11:48:00|94559.2|94534.2|94557.1|94532.1|94559.8|94534.8|94557.1|94532.1|24
1649677690000|2022-04-11 11:48:10|94558|94533|94568.6|94543.6|94572.1|94547.1|94554.2|94529.2|56
1649677700000|2022-04-11 11:48:20|94568.7|94543.7|94580.9|94530.9|94586.7|94549.5|94568.7|94530.9|39
1649677710000|2022-04-11 11:48:30|94581.6|94531.6|94578|94528|94583.7|94548.4|94567.4|94528|53
1649677720000|2022-04-11 11:48:40|94578.2|94528.2|94569.5|94544.5|94580.8|94547.3|94566.9|94528.2|40
1649677730000|2022-04-11 11:48:50|94569.7|94544.7|94571|94546|94578.7|94546|94563.9|94527.6|37
1649677740000|2022-04-11 11:49:00|94571.3|94546.3|94588|94538|94588.5|94551.1|94571.3|94536.4|48
1649677750000|2022-04-11 11:49:10|94587.9|94537.9|94561.6|94536.6|94588.6|94547.7|94561.5|94532.4|53
1649677760000|2022-04-11 11:49:20|94562.3|94537.3|94564|94539|94575.5|94539.4|94560.6|94522.8|44
1649677770000|2022-04-11 11:49:30|94564.1|94539.1|94572.6|94547.6|94574.1|94549.1|94564.1|94539.1|43
1649677780000|2022-04-11 11:49:40|94572.3|94547.3|94581.9|94531.9|94581.9|94548.3|94568.7|94531.9|35
1649677790000|2022-04-11 11:49:50|94582|94532|94566.9|94541.9|94582|94543.2|94566|94528.6|48
1649677800000|2022-04-11 11:50:00|94566.8|94541.8|94567.9|94542.9|94568.5|94543.5|94565.5|94540.5|43
1649677810000|2022-04-11 11:50:10|94568|94543|94571|94546|94571.9|94546.9|94568|94543|44
1649677820000|2022-04-11 11:50:20|94570.7|94545.7|94570.8|94545.8|94571.6|94546.6|94569.4|94544.4|47
1649677830000|2022-04-11 11:50:30|94570.7|94545.7|94572.2|94547.2|94572.4|94547.4|94570.2|94545.2|38
1649677840000|2022-04-11 11:50:40|94572.1|94547.1|94571.4|94546.4|94572.3|94547.3|94570.7|94545.7|34
1649677850000|2022-04-11 11:50:50|94571.3|94546.3|94572.9|94547.9|94573.6|94548.6|94570.8|94545.8|40
1649677860000|2022-04-11 11:51:00|94572.8|94547.8|94586.7|94561.7|94588.3|94563.3|94572.7|94547.7|52
1649677870000|2022-04-11 11:51:10|94586.6|94561.6|94583.2|94558.2|94587.3|94562.3|94580.7|94555.7|54
1649677880000|2022-04-11 11:51:20|94582.8|94557.8|94583|94558|94584|94559|94581.9|94556.9|37
1649677890000|2022-04-11 11:51:30|94583.2|94558.2|94588.3|94563.3|94588.4|94563.4|94582.2|94557.2|38
1649677900000|2022-04-11 11:51:40|94587.9|94562.9|94588.1|94563.1|94591.4|94566.4|94587.2|94562.2|50
1649677910000|2022-04-11 11:51:50|94585.3|94560.3|94588.3|94563.3|94589.1|94564.1|94585.3|94560.3|43
1649677920000|2022-04-11 11:52:00|94588.2|94563.2|94588.9|94563.9|94595.4|94570.4|94580.2|94555.2|63
1649677930000|2022-04-11 11:52:10|94588|94563|94593.5|94568.5|94596|94571|94584.9|94559.9|57
1649677940000|2022-04-11 11:52:20|94593.1|94568.1|94586.7|94561.7|94596.3|94571.3|94586.7|94561.7|53
1649677950000|2022-04-11 11:52:30|94585.8|94560.8|94581.5|94556.5|94586.6|94561.6|94578|94553|59
1649677960000|2022-04-11 11:52:40|94581.3|94556.3|94580|94555|94595.7|94559.4|94580|94545.4|47
1649677970000|2022-04-11 11:52:50|94580.1|94555.1|94572.1|94547.1|94590.4|94555.2|94572.1|94540.4|42
1649677980000|2022-04-11 11:53:00|94573.4|94548.4|94571|94546|94573.5|94548.5|94570.3|94545.3|43
1649677990000|2022-04-11 11:53:10|94571.1|94546.1|94570.7|94545.7|94571.5|94546.5|94569.2|94544.2|38
1649678000000|2022-04-11 11:53:20|94570.4|94545.4|94568.8|94543.8|94571.6|94546.6|94568.5|94543.5|34
1649678010000|2022-04-11 11:53:30|94568.6|94543.6|94563.9|94538.9|94568.6|94543.6|94563.6|94538.6|40
1649678020000|2022-04-11 11:53:40|94564.9|94539.9|94565.4|94540.4|94566.5|94541.5|94564.9|94539.9|22
1649678030000|2022-04-11 11:53:50|94564.9|94539.9|94562.1|94537.1|94567.2|94542.2|94561.5|94536.5|33
1649678040000|2022-04-11 11:54:00|94561.6|94536.6|94566.1|94541.1|94566.3|94541.3|94560.4|94535.4|37
1649678050000|2022-04-11 11:54:10|94568|94543|94561.5|94536.5|94570.9|94545.9|94561.1|94536.1|48
1649678060000|2022-04-11 11:54:20|94561.6|94536.6|94565.3|94540.3|94565.3|94540.3|94560.7|94535.7|41
1649678070000|2022-04-11 11:54:30|94565.2|94540.2|94565.3|94540.3|94566.7|94541.7|94562.4|94537.4|44
1649678080000|2022-04-11 11:54:40|94565.4|94540.4|94563.8|94538.8|94566.3|94541.3|94563.7|94538.7|21
1649678090000|2022-04-11 11:54:50|94563.7|94538.7|94555.5|94530.5|94563.7|94538.7|94554.4|94529.4|47
1649678100000|2022-04-11 11:55:00|94554.3|94529.3|94550.8|94525.8|94555.1|94530.1|94544.8|94519.8|53
1649678110000|2022-04-11 11:55:10|94551|94526|94550.9|94525.9|94552.7|94527.7|94549|94524|53
1649678120000|2022-04-11 11:55:20|94551.1|94526.1|94552|94527|94552.1|94527.1|94549.5|94524.5|43
1649678130000|2022-04-11 11:55:30|94550|94525|94545.2|94520.2|94550|94525|94544.9|94519.9|41
1649678140000|2022-04-11 11:55:40|94544.9|94519.9|94539.4|94514.4|94547|94522|94539.4|94514.4|41
1649678150000|2022-04-11 11:55:50|94538.5|94513.5|94544.3|94519.3|94547.3|94522.3|94538.4|94513.4|47
1649678160000|2022-04-11 11:56:00|94544.1|94519.1|94554.6|94529.6|94555.4|94530.4|94542.9|94517.9|49
1649678170000|2022-04-11 11:56:10|94554.5|94529.5|94554.4|94529.4|94556.1|94531.1|94553|94528|36
1649678180000|2022-04-11 11:56:20|94554.2|94529.2|94537.9|94512.9|94554.4|94529.4|94537.9|94512.9|52
1649678190000|2022-04-11 11:56:30|94536.5|94511.5|94530.2|94505.2|94537.3|94512.3|94529.7|94504.7|62
1649678200000|2022-04-11 11:56:40|94531.2|94506.2|94517.9|94492.9|94531.2|94506.2|94515.4|94490.4|62
1649678210000|2022-04-11 11:56:50|94517.8|94492.8|94523.9|94498.9|94524.1|94499.1|94514.2|94489.2|59
1649678220000|2022-04-11 11:57:00|94524.3|94499.3|94525.1|94500.1|94526.8|94501.8|94522.8|94497.8|60
1649678230000|2022-04-11 11:57:10|94525.8|94500.8|94534.6|94509.6|94534.6|94509.6|94525.8|94500.8|46
1649678240000|2022-04-11 11:57:20|94535.5|94510.5|94535.9|94510.9|94550.7|94513.9|94531.4|94500.7|57
1649678250000|2022-04-11 11:57:30|94535.5|94510.5|94537.5|94512.5|94545.2|94520.2|94535.5|94510.5|55
1649678260000|2022-04-11 11:57:40|94538.5|94513.5|94534.1|94509.1|94542.1|94517.1|94534.1|94509.1|57
1649678270000|2022-04-11 11:57:50|94534.2|94509.2|94537.7|94512.7|94550.2|94513.1|94533.7|94497.8|58
1649678280000|2022-04-11 11:58:00|94537.6|94512.6|94546.9|94521.9|94561.6|94521.9|94537|94500.1|62
1649678290000|2022-04-11 11:58:10|94545.6|94520.6|94550.7|94500.7|94562.5|94523|94537.4|94498.6|68
1649678300000|2022-04-11 11:58:20|94550.9|94500.9|94541.7|94516.7|94557.4|94517.8|94530.6|94500.9|65
1649678310000|2022-04-11 11:58:30|94542.1|94517.1|94542|94517|94542.8|94517.8|94540.1|94515.1|50
1649678320000|2022-04-11 11:58:40|94542.2|94517.2|94541.7|94516.7|94554.6|94519.8|94538.2|94504.6|65
1649678330000|2022-04-11 11:58:50|94542.9|94517.9|94560|94535|94561.2|94536.2|94540.1|94515.1|66
1649678340000|2022-04-11 11:59:00|94560.2|94535.2|94549.4|94524.4|94560.7|94535.7|94547.9|94522.9|53
1649678350000|2022-04-11 11:59:10|94549.1|94524.1|94542|94517|94549.1|94524.1|94541.4|94516.4|46
1649678360000|2022-04-11 11:59:20|94542.2|94517.2|94538.5|94513.5|94542.2|94517.2|94535|94510|56
1649678370000|2022-04-11 11:59:30|94539.2|94514.2|94548.7|94523.7|94548.8|94523.8|94537|94512|57
1649678380000|2022-04-11 11:59:40|94549|94524|94564.6|94539.6|94565.4|94540.4|94549|94524|55
1649678390000|2022-04-11 11:59:50|94563.7|94538.7|94564.8|94539.8|94569.7|94544.7|94557.9|94532.9|78
1649678400000|2022-04-11 12:00:00|94563.8|94538.8|94576.5|94551.5|94580.4|94555.4|94559.7|94534.7|66
1649678410000|2022-04-11 12:00:10|94578.2|94553.2|94558|94533|94578.2|94553.2|94556.1|94531.1|68
1649678420000|2022-04-11 12:00:20|94556.6|94531.6|94567.1|94542.1|94570.2|94545.2|94555.8|94530.8|70
1649678430000|2022-04-11 12:00:30|94566|94541|94565.3|94540.3|94566.1|94541.1|94564.5|94539.5|41
1649678440000|2022-04-11 12:00:40|94565.1|94540.1|94557.9|94532.9|94568.9|94543.9|94556.1|94531.1|60
1649678450000|2022-04-11 12:00:50|94558.5|94533.5|94556.5|94531.5|94558.5|94533.5|94549.5|94524.5|54
1649678460000|2022-04-11 12:01:00|94556.7|94531.7|94554.5|94529.5|94560.6|94535.6|94553.1|94528.1|61
1649678470000|2022-04-11 12:01:10|94554.9|94529.9|94568.7|94543.7|94568.8|94543.8|94551.5|94526.5|63
1649678480000|2022-04-11 12:01:20|94568.3|94543.3|94576.4|94551.4|94576.4|94551.4|94567.6|94542.6|55
1649678490000|2022-04-11 12:01:30|94576.3|94551.3|94576.3|94551.3|94579.1|94554.1|94575.3|94550.3|49
1649678500000|2022-04-11 12:01:40|94576.5|94551.5|94567.4|94542.4|94576.5|94551.5|94566.7|94541.7|59
1649678510000|2022-04-11 12:01:50|94566.7|94541.7|94569.3|94544.3|94569.8|94544.8|94563.3|94538.3|58
1649678520000|2022-04-11 12:02:00|94569.4|94544.4|94576.4|94551.4|94577.1|94552.1|94568.5|94543.5|54
1649678530000|2022-04-11 12:02:10|94576.1|94551.1|94594.9|94569.9|94594.9|94569.9|94576.1|94551.1|62
1649678540000|2022-04-11 12:02:20|94594.4|94569.4|94593.2|94568.2|94595.9|94570.9|94589.1|94564.1|70
1649678550000|2022-04-11 12:02:30|94596.3|94571.3|94593|94568|94606.5|94581.5|94586.9|94561.9|67
1649678560000|2022-04-11 12:02:40|94593.9|94568.9|94574.2|94549.2|94594.6|94569.6|94574.2|94549.2|58
1649678570000|2022-04-11 12:02:50|94573.2|94548.2|94564.1|94539.1|94574.3|94549.3|94562.5|94537.5|60
1649678580000|2022-04-11 12:03:00|94563.2|94538.2|94574.6|94549.6|94575.7|94550.7|94560.7|94535.7|65
1649678590000|2022-04-11 12:03:10|94575.1|94550.1|94567.1|94542.1|94575.7|94550.7|94563.7|94538.7|59
1649678600000|2022-04-11 12:03:20|94564.5|94539.5|94550.8|94525.8|94565.1|94540.1|94549.1|94524.1|48
1649678610000|2022-04-11 12:03:30|94548.8|94523.8|94556.7|94531.7|94560.1|94535.1|94548.5|94523.5|49
1649678620000|2022-04-11 12:03:40|94556.4|94531.4|94555.1|94530.1|94561.2|94536.2|94552.9|94527.9|49
1649678630000|2022-04-11 12:03:50|94555.2|94530.2|94555|94530|94556.7|94531.7|94552.1|94527.1|42
1649678640000|2022-04-11 12:04:00|94555.6|94530.6|94554.7|94529.7|94555.8|94530.8|94553.3|94528.3|37
1649678650000|2022-04-11 12:04:10|94554.2|94529.2|94549.9|94524.9|94554.6|94529.6|94548.9|94523.9|49
1649678660000|2022-04-11 12:04:20|94550.7|94525.7|94549.2|94524.2|94551|94526|94548.2|94523.2|37
1649678670000|2022-04-11 12:04:30|94549.1|94524.1|94544.3|94519.3|94550.5|94525.5|94543.9|94518.9|43
1649678680000|2022-04-11 12:04:40|94543.4|94518.4|94545|94520|94545|94520|94540|94515|51
1649678690000|2022-04-11 12:04:50|94545.3|94520.3|94552.3|94527.3|94554|94529|94544.3|94519.3|46
1649678700000|2022-04-11 12:05:00|94552.2|94527.2|94550.7|94525.7|94555.1|94530.1|94549.1|94524.1|51
1649678710000|2022-04-11 12:05:10|94550.9|94525.9|94555.6|94530.6|94555.6|94530.6|94550.3|94525.3|48
1649678720000|2022-04-11 12:05:20|94555.1|94530.1|94557.7|94532.7|94563.2|94538.2|94555.1|94530.1|45
1649678730000|2022-04-11 12:05:30|94558.7|94533.7|94562.1|94537.1|94565.4|94540.4|94558.7|94533.7|31
1649678740000|2022-04-11 12:05:40|94562|94537|94561.9|94536.9|94562.6|94537.6|94561.5|94536.5|23
1649678750000|2022-04-11 12:05:50|94561.8|94536.8|94585.7|94560.7|94588.3|94563.3|94561.5|94536.5|54
1649678760000|2022-04-11 12:06:00|94587.3|94562.3|94586.7|94561.7|94590.7|94565.7|94583.5|94558.5|56
1649678770000|2022-04-11 12:06:10|94586.6|94561.6|94587.3|94562.3|94591.3|94566.3|94577.6|94552.6|53
1649678780000|2022-04-11 12:06:20|94585.4|94560.4|94590.6|94565.6|94590.9|94565.9|94585.4|94560.4|49
1649678790000|2022-04-11 12:06:30|94590|94565|94590.5|94565.5|94591|94566|94584.6|94559.6|49
1649678800000|2022-04-11 12:06:40|94590.6|94565.6|94588.4|94563.4|94590.6|94565.6|94584.8|94559.8|47
1649678810000|2022-04-11 12:06:50|94588.5|94563.5|94582.4|94557.4|94590.7|94565.7|94582.4|94557.4|41
1649678820000|2022-04-11 12:07:00|94582.6|94557.6|94581.1|94556.1|94588.8|94559|94577.1|94538.6|46
1649678830000|2022-04-11 12:07:10|94582.9|94557.9|94583.9|94558.9|94584.3|94559.3|94578.8|94553.8|40
1649678840000|2022-04-11 12:07:20|94583.6|94558.6|94579.5|94554.5|94584.7|94559.7|94579.5|94554.5|35
1649678850000|2022-04-11 12:07:30|94579.6|94554.6|94580.6|94555.6|94580.8|94555.8|94573.7|94548.7|39
1649678860000|2022-04-11 12:07:40|94579.4|94554.4|94574.1|94549.1|94580.3|94555.3|94573.5|94548.5|35
1649678870000|2022-04-11 12:07:50|94573.9|94548.9|94573.3|94548.3|94574.4|94549.4|94573.1|94548.1|20
1649678880000|2022-04-11 12:08:00|94573.8|94548.8|94578.5|94553.5|94578.8|94553.8|94573.4|94548.4|26
1649678890000|2022-04-11 12:08:10|94578.8|94553.8|94582|94557|94582.1|94557.1|94577.1|94552.1|35
1649678900000|2022-04-11 12:08:20|94581.7|94556.7|94577.6|94552.6|94582.6|94557.6|94577.3|94552.3|38
1649678910000|2022-04-11 12:08:30|94577.7|94552.7|94577.5|94552.5|94579.8|94554.8|94576.2|94551.2|24
1649678920000|2022-04-11 12:08:40|94577.7|94552.7|94581.4|94556.4|94582.1|94557.1|94577|94552|36
1649678930000|2022-04-11 12:08:50|94580.1|94555.1|94581.3|94556.3|94582.3|94557.3|94580.1|94555.1|37
1649678940000|2022-04-11 12:09:00|94581.4|94556.4|94599.5|94574.5|94602.4|94577.4|94581.2|94556.2|57
1649678950000|2022-04-11 12:09:10|94599.1|94574.1|94595.7|94570.7|94600.1|94575.1|94595.6|94570.6|39
1649678960000|2022-04-11 12:09:20|94595.5|94570.5|94591.6|94566.6|94597.7|94572.7|94590.8|94565.8|47
1649678970000|2022-04-11 12:09:30|94590.9|94565.9|94591.5|94566.5|94593.9|94568.9|94590.9|94565.9|37
1649678980000|2022-04-11 12:09:40|94592|94567|94595.7|94570.7|94595.7|94570.7|94587.6|94562.6|50
1649678990000|2022-04-11 12:09:50|94594.2|94569.2|94590.1|94565.1|94594.2|94569.2|94589.8|94564.8|42
1649679000000|2022-04-11 12:10:00|94590.3|94565.3|94584.6|94559.6|94590.4|94565.4|94582.7|94557.7|42
1649679010000|2022-04-11 12:10:10|94585.1|94560.1|94585.6|94560.6|94585.9|94560.9|94580.6|94555.6|42
1649679020000|2022-04-11 12:10:20|94585|94560|94593.7|94568.7|94594.1|94569.1|94580.6|94555.6|48
1649679030000|2022-04-11 12:10:30|94593.9|94568.9|94621.5|94596.5|94638.8|94604.7|94593.9|94568.9|57
1649679040000|2022-04-11 12:10:40|94620.9|94595.9|94626.3|94601.3|94626.9|94601.9|94620.5|94595.5|56
1649679050000|2022-04-11 12:10:50|94626.1|94601.1|94624.9|94599.9|94626.6|94601.6|94624.2|94599.2|46
1649679060000|2022-04-11 12:11:00|94625.1|94600.1|94627.4|94602.4|94638.9|94602.9|94624.6|94586|60
1649679070000|2022-04-11 12:11:10|94627|94602|94632.5|94607.5|94633.7|94608.7|94625.5|94600.5|53
1649679080000|2022-04-11 12:11:20|94633.2|94608.2|94640.3|94615.3|94653.8|94617.6|94631.1|94602.1|60
1649679090000|2022-04-11 12:11:30|94640.5|94615.5|94644|94619|94646.2|94621.2|94638.1|94613.1|55
1649679100000|2022-04-11 12:11:40|94644.1|94619.1|94641.7|94616.7|94645|94620|94638.7|94613.7|49
1649679110000|2022-04-11 12:11:50|94639.8|94614.8|94634.4|94609.4|94641.6|94616.6|94633.5|94608.5|59
1649679120000|2022-04-11 12:12:00|94634.5|94609.5|94638.1|94613.1|94638.4|94613.4|94631.5|94606.5|65
1649679130000|2022-04-11 12:12:10|94638.6|94613.6|94639.5|94614.5|94643.9|94618.9|94636.8|94611.8|61
1649679140000|2022-04-11 12:12:20|94638.3|94613.3|94635.9|94610.9|94638.9|94613.9|94630.8|94605.8|65
1649679150000|2022-04-11 12:12:30|94636|94611|94634.2|94609.2|94636.5|94611.5|94633.1|94608.1|53
1649679160000|2022-04-11 12:12:40|94633.9|94608.9|94635.3|94610.3|94638.1|94613.1|94631.8|94606.8|57
1649679170000|2022-04-11 12:12:50|94635.1|94610.1|94623.9|94598.9|94635.9|94610.9|94622|94597|57
1649679180000|2022-04-11 12:13:00|94623.8|94598.8|94637.3|94587.3|94637.3|94598.9|94619.2|94585.2|58
1649679190000|2022-04-11 12:13:10|94637.4|94587.4|94619.5|94594.5|94638.9|94595.4|94618.3|94583.1|51
1649679200000|2022-04-11 12:13:20|94621.1|94596.1|94622|94597|94623|94598|94620.9|94595.9|21
1649679210000|2022-04-11 12:13:30|94621.2|94596.2|94621.9|94596.9|94623|94598|94619.1|94594.1|28
1649679220000|2022-04-11 12:13:40|94621.6|94596.6|94623.8|94598.8|94625|94600|94619.9|94594.9|40
1649679230000|2022-04-11 12:13:50|94623.5|94598.5|94620|94595|94624.3|94599.3|94618.9|94593.9|31
1649679240000|2022-04-11 12:14:00|94620.3|94595.3|94622.1|94597.1|94623.7|94598.7|94618.9|94593.9|36
1649679250000|2022-04-11 12:14:10|94623.1|94598.1|94609.3|94584.3|94623.1|94598.1|94608.4|94583.4|66
1649679260000|2022-04-11 12:14:20|94608|94583|94599.7|94574.7|94611.5|94586.5|94593.2|94568.2|65
1649679270000|2022-04-11 12:14:30|94598.9|94573.9|94613.9|94563.9|94613.9|94577.9|94592.7|94562.3|55
1649679280000|2022-04-11 12:14:40|94614|94564|94601.8|94576.8|94614.3|94576.8|94596.6|94556.3|41
1649679290000|2022-04-11 12:14:50|94598.8|94573.8|94603.2|94578.2|94604.1|94579.1|94598.2|94573.2|36
1649679300000|2022-04-11 12:15:00|94604.5|94579.5|94618.1|94593.1|94619.4|94594.4|94604.2|94579.2|58
1649679310000|2022-04-11 12:15:10|94619.5|94594.5|94624.9|94599.9|94635.2|94600.2|94619.5|94578.9|54
1649679320000|2022-04-11 12:15:20|94624.6|94599.6|94622.1|94597.1|94626.3|94601.3|94621.8|94596.8|43
1649679330000|2022-04-11 12:15:30|94624.3|94599.3|94617.4|94592.4|94637.3|94599.4|94616.2|94581.8|50
1649679340000|2022-04-11 12:15:40|94616.7|94591.7|94616.4|94591.4|94617.8|94592.8|94614.1|94589.1|51
1649679350000|2022-04-11 12:15:50|94616.1|94591.1|94622.6|94597.6|94622.7|94597.7|94616.1|94591.1|47
1649679360000|2022-04-11 12:16:00|94623|94598|94620.9|94595.9|94623|94598|94620.4|94595.4|42
1649679370000|2022-04-11 12:16:10|94620.8|94595.8|94630.4|94605.4|94630.5|94605.5|94620.8|94595.8|38
1649679380000|2022-04-11 12:16:20|94630.3|94605.3|94644.3|94594.3|94646|94607.5|94629.4|94591.5|34
1649679390000|2022-04-11 12:16:30|94644.2|94594.2|94644.8|94594.8|94650.6|94600.6|94644.1|94594.1|46
1649679400000|2022-04-11 12:16:40|94646.2|94596.2|94648.6|94598.6|94649|94599|94645.7|94595.7|31
1649679410000|2022-04-11 12:16:50|94648.7|94598.7|94663.1|94613.1|94663.1|94623.9|94632.7|94598.7|55
1649679420000|2022-04-11 12:17:00|94662.3|94612.3|94658.1|94608.1|94662.3|94622.8|94638.8|94605.4|63
1649679430000|2022-04-11 12:17:10|94657.7|94607.7|94639.5|94614.5|94657.7|94620.1|94636|94604.8|30
1649679440000|2022-04-11 12:17:20|94640.3|94615.3|94653.3|94603.3|94655|94619.1|94638.4|94600.3|55
1649679450000|2022-04-11 12:17:30|94653.9|94603.9|94636.7|94611.7|94653.9|94612.6|94634.5|94600.3|42
1649679460000|2022-04-11 12:17:40|94636.4|94611.4|94634|94609|94637.2|94612.2|94633.4|94608.4|32
1649679470000|2022-04-11 12:17:50|94633.7|94608.7|94630.3|94605.3|94639.5|94614.5|94630.3|94605.3|51
1649679480000|2022-04-11 12:18:00|94630.7|94605.7|94630.2|94605.2|94646.2|94607.7|94628.4|94593.6|43
1649679490000|2022-04-11 12:18:10|94630.7|94605.7|94627.6|94602.6|94631.6|94606.6|94627.5|94602.5|40
1649679500000|2022-04-11 12:18:20|94626.6|94601.6|94625.5|94600.5|94627.1|94602.1|94625.5|94600.5|17
1649679510000|2022-04-11 12:18:30|94625.6|94600.6|94622.7|94597.7|94627.4|94602.4|94622.7|94597.7|34
1649679520000|2022-04-11 12:18:40|94623|94598|94639.4|94589.4|94640.1|94601.2|94621.1|94588.1|35
1649679530000|2022-04-11 12:18:50|94639.7|94589.7|94641.3|94591.3|94642.4|94592.4|94637|94587|48
1649679540000|2022-04-11 12:19:00|94641.1|94591.1|94628.3|94603.3|94644.5|94607.6|94626.8|94591.1|44
1649679550000|2022-04-11 12:19:10|94628.1|94603.1|94626.1|94601.1|94628.6|94603.6|94623.4|94598.4|47
1649679560000|2022-04-11 12:19:20|94626.8|94601.8|94616.1|94591.1|94627.4|94602.4|94615.6|94590.6|59
1649679570000|2022-04-11 12:19:30|94615.3|94590.3|94601.4|94576.4|94616.3|94591.3|94599.4|94574.4|52
1649679580000|2022-04-11 12:19:40|94601.3|94576.3|94600.9|94575.9|94601.4|94576.4|94599.9|94574.9|40
1649679590000|2022-04-11 12:19:50|94600.6|94575.6|94605|94580|94616.3|94580.2|94600.3|94566.3|39
1649679600000|2022-04-11 12:20:00|94607.8|94582.8|94604|94579|94608.9|94583.9|94600.8|94575.8|63
1649679610000|2022-04-11 12:20:10|94603.9|94578.9|94588.7|94563.7|94611.2|94580|94587|94560.8|57
1649679620000|2022-04-11 12:20:20|94586.7|94561.7|94585.1|94560.1|94589.6|94564.6|94583.6|94558.6|51
1649679630000|2022-04-11 12:20:30|94584|94559|94596|94571|94604.5|94571.5|94584|94551.7|57
1649679640000|2022-04-11 12:20:40|94596.6|94571.6|94597.2|94572.2|94598.5|94573.5|94595|94570|57
1649679650000|2022-04-11 12:20:50|94597.4|94572.4|94578|94553|94598|94573|94578|94542.8|59
1649679660000|2022-04-11 12:21:00|94576.3|94551.3|94575.6|94550.6|94590.2|94553.1|94573.1|94536.9|43
1649679670000|2022-04-11 12:21:10|94575.3|94550.3|94582.6|94532.6|94582.6|94552.9|94566.8|94531.2|49
1649679680000|2022-04-11 12:21:20|94568.6|94543.6|94566.8|94541.8|94569.3|94544.3|94566.8|94541.8|23
1649679690000|2022-04-11 12:21:30|94565.9|94540.9|94573.8|94523.8|94574.4|94543.2|94560.8|94523.3|37
1649679700000|2022-04-11 12:21:40|94574.1|94524.1|94570.5|94520.5|94575.5|94536.6|94557.6|94520.5|28
1649679710000|2022-04-11 12:21:50|94571.3|94521.3|94561|94536|94577|94539.8|94558.2|94518.6|45
1649679720000|2022-04-11 12:22:00|94560.7|94535.7|94559|94534|94571.6|94536.5|94556.1|94518|54
1649679730000|2022-04-11 12:22:10|94558.9|94533.9|94561.4|94511.4|94562.2|94533.9|94550|94511.1|57
1649679740000|2022-04-11 12:22:20|94562.2|94512.2|94552.8|94527.8|94564|94528.7|94547.8|94510.9|41
1649679750000|2022-04-11 12:22:30|94553|94528|94543.3|94518.3|94557.6|94528|94543.3|94507.6|46
1649679760000|2022-04-11 12:22:40|94543.9|94518.9|94553|94528|94553|94528|94543.8|94518.8|52
1649679770000|2022-04-11 12:22:50|94553.2|94528.2|94551|94526|94553.2|94528.2|94549.8|94524.8|40
1649679780000|2022-04-11 12:23:00|94551.1|94526.1|94552.4|94527.4|94552.7|94527.7|94550.1|94525.1|34
1649679790000|2022-04-11 12:23:10|94552.6|94527.6|94559.5|94534.5|94559.5|94534.5|94551.3|94526.3|34
1649679800000|2022-04-11 12:23:20|94559.2|94534.2|94543.5|94518.5|94559.2|94534.2|94542.5|94517.5|51
1649679810000|2022-04-11 12:23:30|94543.3|94518.3|94537.7|94512.7|94545.1|94520.1|94533.3|94508.3|55
1649679820000|2022-04-11 12:23:40|94537.8|94512.8|94536.8|94511.8|94537.9|94512.9|94536.4|94511.4|27
1649679830000|2022-04-11 12:23:50|94537.1|94512.1|94534.9|94509.9|94537.5|94512.5|94531.7|94506.7|46
1649679840000|2022-04-11 12:24:00|94537.2|94512.2|94554.8|94529.8|94556.4|94531.4|94536.9|94511.9|63
1649679850000|2022-04-11 12:24:10|94554.7|94529.7|94551.5|94526.5|94554.7|94529.7|94551|94526|40
1649679860000|2022-04-11 12:24:20|94551.2|94526.2|94547.3|94522.3|94553.9|94528.9|94547.3|94522.3|52
1649679870000|2022-04-11 12:24:30|94546.6|94521.6|94545.6|94520.6|94546.8|94521.8|94542.3|94517.3|43
1649679880000|2022-04-11 12:24:40|94545.7|94520.7|94551.6|94526.6|94552.5|94527.5|94545.2|94520.2|33
1649679890000|2022-04-11 12:24:50|94550.9|94525.9|94545.5|94520.5|94565.1|94526.4|94545.2|94509|37
1649679900000|2022-04-11 12:25:00|94545|94520|94551.2|94526.2|94553.4|94528.4|94544.8|94519.8|45
1649679910000|2022-04-11 12:25:10|94551|94526|94548.8|94523.8|94553|94528|94546.5|94521.5|53
1649679920000|2022-04-11 12:25:20|94548.7|94523.7|94552.1|94527.1|94566.8|94529.1|94548.5|94516.8|36
1649679930000|2022-04-11 12:25:30|94551.8|94526.8|94553.4|94528.4|94553.8|94528.8|94550.6|94525.6|37
1649679940000|2022-04-11 12:25:40|94553.7|94528.7|94555.5|94530.5|94557.1|94532.1|94552.6|94527.6|41
1649679950000|2022-04-11 12:25:50|94555.6|94530.6|94556|94531|94556.6|94531.6|94554.7|94529.7|45
1649679960000|2022-04-11 12:26:00|94555.3|94530.3|94557.5|94532.5|94557.5|94532.5|94555.2|94530.2|39
1649679970000|2022-04-11 12:26:10|94558.4|94533.4|94570.3|94545.3|94571.2|94546.2|94556.3|94531.3|50
1649679980000|2022-04-11 12:26:20|94570|94545|94571.5|94546.5|94586.8|94547.9|94568.9|94535.9|34
1649679990000|2022-04-11 12:26:30|94572.6|94547.6|94575.3|94550.3|94575.4|94550.4|94570.6|94545.6|39
1649680000000|2022-04-11 12:26:40|94575.4|94550.4|94569.7|94544.7|94576.1|94551.1|94569.7|94544.7|41
1649680010000|2022-04-11 12:26:50|94569.5|94544.5|94571|94546|94571.9|94546.9|94568.8|94543.8|33
1649680020000|2022-04-11 12:27:00|94570.9|94545.9|94563.3|94538.3|94570.9|94545.9|94562.9|94537.9|30
1649680030000|2022-04-11 12:27:10|94563.4|94538.4|94564.6|94539.6|94565.2|94540.2|94562.8|94537.8|26
1649680040000|2022-04-11 12:27:20|94564.4|94539.4|94564.5|94539.5|94567.3|94542.3|94564.2|94539.2|42
1649680050000|2022-04-11 12:27:30|94564.2|94539.2|94555.7|94530.7|94564.4|94539.4|94552.6|94527.6|56
1649680060000|2022-04-11 12:27:40|94556.5|94531.5|94566|94516|94566|94532.2|94551.3|94516|46
1649680070000|2022-04-11 12:27:50|94565.8|94515.8|94541.8|94516.8|94566.1|94529|94540.4|94515.4|54
1649680080000|2022-04-11 12:28:00|94543|94518|94557.6|94532.6|94557.6|94532.6|94541.9|94516.9|42
1649680090000|2022-04-11 12:28:10|94557.2|94532.2|94553.1|94528.1|94570.2|94533.4|94552.3|94519|50
1649680100000|2022-04-11 12:28:20|94553.2|94528.2|94554.2|94529.2|94555.2|94530.2|94553|94528|30
1649680110000|2022-04-11 12:28:30|94554.3|94529.3|94562.4|94537.4|94562.7|94537.7|94553.5|94528.5|27
1649680120000|2022-04-11 12:28:40|94562.8|94537.8|94562.6|94537.6|94563.9|94538.9|94560.3|94535.3|35
1649680130000|2022-04-11 12:28:50|94562.9|94537.9|94560.4|94535.4|94563.8|94538.8|94560.4|94535.4|22
1649680140000|2022-04-11 12:29:00|94561.6|94536.6|94566.9|94541.9|94567|94542|94559.3|94534.3|46
1649680150000|2022-04-11 12:29:10|94566.5|94541.5|94564.3|94539.3|94566.5|94541.5|94562.4|94537.4|42
1649680160000|2022-04-11 12:29:20|94564.4|94539.4|94563.3|94538.3|94565.2|94540.2|94563|94538|28
1649680170000|2022-04-11 12:29:30|94563|94538|94563.8|94538.8|94564.6|94539.6|94562.8|94537.8|22
1649680180000|2022-04-11 12:29:40|94563.6|94538.6|94558.8|94533.8|94571.5|94538.8|94556.7|94521.5|38
1649680190000|2022-04-11 12:29:50|94559.4|94534.4|94570.9|94545.9|94570.9|94545.9|94559.4|94534.4|36
1649680200000|2022-04-11 12:30:00|94571|94546|94565.2|94540.2|94571.8|94546.8|94563.3|94538.3|51
1649680210000|2022-04-11 12:30:10|94565.4|94540.4|94565.1|94540.1|94565.8|94540.8|94564.5|94539.5|33
1649680220000|2022-04-11 12:30:20|94564.8|94539.8|94572.4|94547.4|94575|94550|94564.8|94539.8|45
1649680230000|2022-04-11 12:30:30|94572.5|94547.5|94572.7|94547.7|94573.3|94548.3|94572.3|94547.3|35
1649680240000|2022-04-11 12:30:40|94572.6|94547.6|94572.1|94547.1|94572.7|94547.7|94570.1|94545.1|37
1649680250000|2022-04-11 12:30:50|94572.3|94547.3|94569.7|94544.7|94573.7|94548.7|94568.9|94543.9|41
1649680260000|2022-04-11 12:31:00|94570.1|94545.1|94568.5|94543.5|94570.4|94545.4|94568.5|94543.5|29
1649680270000|2022-04-11 12:31:10|94568.1|94543.1|94569.5|94544.5|94569.5|94544.5|94566.4|94541.4|39
1649680280000|2022-04-11 12:31:20|94569.7|94544.7|94573.3|94548.3|94573.3|94548.3|94564.1|94539.1|34
1649680290000|2022-04-11 12:31:30|94572.1|94547.1|94572.6|94547.6|94573.2|94548.2|94571.8|94546.8|35
1649680300000|2022-04-11 12:31:40|94572.8|94547.8|94573.7|94548.7|94573.7|94548.7|94571.3|94546.3|39
1649680310000|2022-04-11 12:31:50|94574|94549|94574.8|94549.8|94575.7|94550.7|94571.4|94546.4|46
1649680320000|2022-04-11 12:32:00|94574.6|94549.6|94578.4|94553.4|94578.4|94553.4|94574.5|94549.5|39
1649680330000|2022-04-11 12:32:10|94578.1|94553.1|94573.4|94548.4|94581.2|94556.2|94572.6|94547.6|34
1649680340000|2022-04-11 12:32:20|94574.3|94549.3|94574.7|94549.7|94576.8|94551.8|94573.9|94548.9|28
1649680350000|2022-04-11 12:32:30|94573.8|94548.8|94561|94536|94575.4|94550.4|94561|94536|50
1649680360000|2022-04-11 12:32:40|94562|94537|94558.7|94533.7|94565.1|94540.1|94558.2|94533.2|39
1649680370000|2022-04-11 12:32:50|94560.8|94535.8|94563.1|94538.1|94564.5|94539.5|94559.6|94534.6|41
1649680380000|2022-04-11 12:33:00|94563.6|94538.6|94566.2|94541.2|94570.4|94545.4|94559.5|94534.5|51
1649680390000|2022-04-11 12:33:10|94565.9|94540.9|94570.7|94545.7|94570.8|94545.8|94565.9|94540.9|43
1649680400000|2022-04-11 12:33:20|94570.9|94545.9|94581.3|94556.3|94582.4|94557.4|94570.6|94545.6|34
1649680410000|2022-04-11 12:33:30|94582.9|94557.9|94582.2|94557.2|94586.8|94561.8|94579.9|94554.9|57
1649680420000|2022-04-11 12:33:40|94580|94555|94580.9|94555.9|94584.9|94559.9|94580|94555|52
1649680430000|2022-04-11 12:33:50|94580.2|94555.2|94571.3|94546.3|94580.2|94555.2|94571.2|94546.2|48
1649680440000|2022-04-11 12:34:00|94571.6|94546.6|94560.3|94535.3|94571.6|94546.6|94559.3|94534.3|55
1649680450000|2022-04-11 12:34:10|94560.9|94535.9|94571.8|94546.8|94573.3|94548.3|94556.8|94521.4|62
1649680460000|2022-04-11 12:34:20|94572.4|94547.4|94575|94550|94577.1|94552.1|94572|94547|59
1649680470000|2022-04-11 12:34:30|94575.2|94550.2|94574.2|94549.2|94578.1|94553.1|94572|94547|59
1649680480000|2022-04-11 12:34:40|94574.3|94549.3|94580.9|94555.9|94580.9|94555.9|94571.8|94546.8|48
1649680490000|2022-04-11 12:34:50|94581.6|94556.6|94583.4|94558.4|94586.2|94561.2|94579.7|94554.7|56
1649680500000|2022-04-11 12:35:00|94583.6|94558.6|94583.7|94558.7|94585.1|94560.1|94580.6|94555.6|43
1649680510000|2022-04-11 12:35:10|94583.6|94558.6|94600.3|94550.3|94600.3|94562.5|94583.6|94545.6|38
1649680520000|2022-04-11 12:35:20|94600.1|94550.1|94585.9|94560.9|94601.5|94562.3|94584.1|94546.2|42
1649680530000|2022-04-11 12:35:30|94586|94561|94581.6|94556.6|94586|94561|94581.3|94556.3|27
1649680540000|2022-04-11 12:35:40|94580.8|94555.8|94568.2|94543.2|94581|94556|94567.4|94542.4|64
1649680550000|2022-04-11 12:35:50|94570.3|94545.3|94571.8|94546.8|94582.9|94551.4|94569.2|94532.2|60
1649680560000|2022-04-11 12:36:00|94572.2|94547.2|94578.5|94553.5|94585.8|94560.8|94571.8|94546.8|59
1649680570000|2022-04-11 12:36:10|94578.8|94553.8|94587.5|94562.5|94588.4|94563.4|94578.5|94553.5|51
1649680580000|2022-04-11 12:36:20|94588|94563|94585.2|94560.2|94588|94563|94584.6|94559.6|30
1649680590000|2022-04-11 12:36:30|94584.7|94559.7|94587.5|94562.5|94588.2|94563.2|94583|94558|35
1649680600000|2022-04-11 12:36:40|94587.4|94562.4|94587.2|94562.2|94588.4|94563.4|94583.9|94558.9|39
1649680610000|2022-04-11 12:36:50|94587.3|94562.3|94578.8|94553.8|94589|94564|94578|94553|50
1649680620000|2022-04-11 12:37:00|94578.3|94553.3|94586.5|94561.5|94586.5|94561.5|94578.1|94553.1|54
1649680630000|2022-04-11 12:37:10|94585.8|94560.8|94582.6|94557.6|94586.1|94561.1|94582.1|94557.1|51
1649680640000|2022-04-11 12:37:20|94583|94558|94588.4|94563.4|94591.7|94566.7|94582.7|94557.7|46
1649680650000|2022-04-11 12:37:30|94589.3|94564.3|94592.6|94567.6|94592.7|94567.7|94589|94564|36
1649680660000|2022-04-11 12:37:40|94591|94566|94592.7|94567.7|94593.5|94568.5|94589.2|94564.2|41
1649680670000|2022-04-11 12:37:50|94592.6|94567.6|94595.4|94570.4|94596|94571|94592.5|94567.5|44
1649680680000|2022-04-11 12:38:00|94595.3|94570.3|94599.4|94574.4|94600.5|94575.5|94595.2|94570.2|45
1649680690000|2022-04-11 12:38:10|94599.3|94574.3|94597.8|94572.8|94599.3|94574.3|94596.8|94571.8|32
1649680700000|2022-04-11 12:38:20|94596.4|94571.4|94597.6|94572.6|94599.4|94574.4|94596.4|94571.4|21
1649680710000|2022-04-11 12:38:30|94597.5|94572.5|94598.6|94573.6|94599|94574|94597.5|94572.5|26
1649680720000|2022-04-11 12:38:40|94598|94573|94598.1|94573.1|94598.9|94573.9|94597|94572|21
1649680730000|2022-04-11 12:38:50|94598.3|94573.3|94600|94575|94600.2|94575.2|94598|94573|29
1649680740000|2022-04-11 12:39:00|94600.1|94575.1|94601.2|94576.2|94602|94577|94599.6|94574.6|36
1649680750000|2022-04-11 12:39:10|94601|94576|94602.3|94577.3|94603.5|94578.5|94600.7|94575.7|28
1649680760000|2022-04-11 12:39:20|94602.6|94577.6|94606.7|94581.7|94609|94584|94601.8|94576.8|39
1649680770000|2022-04-11 12:39:30|94606.5|94581.5|94611.3|94586.3|94612|94587|94606.3|94581.3|41
1649680780000|2022-04-11 12:39:40|94611.2|94586.2|94612|94587|94612.4|94587.4|94611|94586|26
1649680790000|2022-04-11 12:39:50|94612.3|94587.3|94621.4|94596.4|94627.7|94602.7|94608.3|94583.3|48
1649680800000|2022-04-11 12:40:00|94621.3|94596.3|94616.7|94591.7|94621.4|94596.4|94616.4|94591.4|55
1649680810000|2022-04-11 12:40:10|94616.9|94591.9|94619|94594|94620.9|94595.9|94606.6|94581.6|65
1649680820000|2022-04-11 12:40:20|94618.2|94593.2|94612.5|94587.5|94618.6|94593.6|94612.3|94587.3|49
1649680830000|2022-04-11 12:40:30|94612.6|94587.6|94618|94593|94618.3|94593.3|94612.4|94587.4|49
1649680840000|2022-04-11 12:40:40|94617.9|94592.9|94615.7|94590.7|94618.1|94593.1|94612.9|94587.9|54
1649680850000|2022-04-11 12:40:50|94616|94591|94621.4|94596.4|94621.8|94596.8|94608.8|94583.8|50
1649680860000|2022-04-11 12:41:00|94620.4|94595.4|94620.8|94595.8|94623|94598|94613.8|94588.8|60
1649680870000|2022-04-11 12:41:10|94620.9|94595.9|94677.6|94652.6|94679.5|94654.5|94619.6|94594.6|69
1649680880000|2022-04-11 12:41:20|94677.1|94652.1|94661.2|94636.2|94679.6|94654.6|94658.9|94633.9|58
1649680890000|2022-04-11 12:41:30|94661.3|94636.3|94661.1|94636.1|94662.8|94637.8|94656.7|94631.7|51
1649680900000|2022-04-11 12:41:40|94661.2|94636.2|94658.3|94633.3|94662|94637|94656.9|94631.9|38
1649680910000|2022-04-11 12:41:50|94658.2|94633.2|94654.4|94629.4|94658.2|94633.2|94652.8|94627.8|56
1649680920000|2022-04-11 12:42:00|94654.2|94629.2|94654.3|94629.3|94655.7|94630.7|94653.8|94628.8|59
1649680930000|2022-04-11 12:42:10|94655.4|94630.4|94659|94634|94659.3|94634.3|94655.4|94630.4|41
1649680940000|2022-04-11 12:42:20|94659.2|94634.2|94660.5|94635.5|94664.7|94639.7|94658.8|94633.8|41
1649680950000|2022-04-11 12:42:30|94660.2|94635.2|94658.8|94633.8|94663.5|94638.5|94657.4|94632.4|53
1649680960000|2022-04-11 12:42:40|94659.8|94634.8|94655.8|94630.8|94661.1|94636.1|94653.3|94628.3|60
1649680970000|2022-04-11 12:42:50|94656.7|94631.7|94658.1|94633.1|94659.4|94634.4|94656.3|94631.3|38
1649680980000|2022-04-11 12:43:00|94658.4|94633.4|94656.1|94631.1|94660|94635|94648.8|94623.8|55
1649680990000|2022-04-11 12:43:10|94656.5|94631.5|94658|94633|94658.3|94633.3|94656.5|94631.5|20
1649681000000|2022-04-11 12:43:20|94659|94634|94657.4|94632.4|94663.7|94638.7|94656.6|94631.6|59
1649681010000|2022-04-11 12:43:30|94657.7|94632.7|94655.5|94630.5|94659.6|94634.6|94653.1|94628.1|41
1649681020000|2022-04-11 12:43:40|94655.1|94630.1|94654|94629|94656|94631|94652.5|94627.5|52
1649681030000|2022-04-11 12:43:50|94654.4|94629.4|94651|94626|94654.4|94629.4|94649.3|94624.3|37
1649681040000|2022-04-11 12:44:00|94650.7|94625.7|94624.1|94599.1|94650.9|94625.9|94623.7|94598.7|59
1649681050000|2022-04-11 12:44:10|94624.8|94599.8|94605|94580|94627.1|94602.1|94605|94580|66
1649681060000|2022-04-11 12:44:20|94606.8|94581.8|94582.3|94557.3|94606.8|94581.8|94578.5|94553.5|66
1649681070000|2022-04-11 12:44:30|94580|94555|94593.4|94568.4|94595.7|94570.7|94580|94555|56
1649681080000|2022-04-11 12:44:40|94593.2|94568.2|94595.2|94570.2|94597.6|94572.6|94593.2|94568.2|40
1649681090000|2022-04-11 12:44:50|94595.5|94570.5|94592.7|94567.7|94596.3|94571.3|94592|94567|36
1649681100000|2022-04-11 12:45:00|94590.3|94565.3|94579.4|94554.4|94590.3|94565.3|94579.2|94554.2|56
1649681110000|2022-04-11 12:45:10|94579.2|94554.2|94576.2|94551.2|94579.3|94554.3|94575.5|94550.5|51
1649681120000|2022-04-11 12:45:20|94578.3|94553.3|94573.7|94548.7|94578.9|94553.9|94571.3|94546.3|49
1649681130000|2022-04-11 12:45:30|94572.3|94547.3|94550.9|94525.9|94572.6|94547.6|94550.3|94518.1|68
1649681140000|2022-04-11 12:45:40|94551|94526|94544.9|94519.9|94558.7|94526|94544.5|94508.5|50
1649681150000|2022-04-11 12:45:50|94544.5|94519.5|94557.3|94507.3|94558.4|94519.7|94543|94504.4|33
1649681160000|2022-04-11 12:46:00|94557|94507|94539.9|94489.9|94557.1|94516.2|94528.7|94488.9|51
1649681170000|2022-04-11 12:46:10|94540.5|94490.5|94530.1|94505.1|94542.5|94506.5|94525.7|94488.6|45
1649681180000|2022-04-11 12:46:20|94529.9|94504.9|94535.9|94510.9|94536.6|94511.6|94529.2|94504.2|49
1649681190000|2022-04-11 12:46:30|94535.7|94510.7|94539.2|94514.2|94543.9|94518.9|94534.9|94509.9|43
1649681200000|2022-04-11 12:46:40|94538.4|94513.4|94537|94512|94541.2|94516.2|94536.2|94511.2|53
1649681210000|2022-04-11 12:46:50|94536.9|94511.9|94533.3|94508.3|94536.9|94511.9|94530.5|94505.5|54
1649681220000|2022-04-11 12:47:00|94531.6|94506.6|94529.9|94504.9|94531.6|94506.6|94523.6|94498.6|48
1649681230000|2022-04-11 12:47:10|94529.1|94504.1|94527.2|94502.2|94532.3|94507.3|94526.6|94501.6|47
1649681240000|2022-04-11 12:47:20|94527|94502|94531.2|94506.2|94533|94508|94525.2|94500.2|44
1649681250000|2022-04-11 12:47:30|94531.3|94506.3|94530.5|94505.5|94534.3|94509.3|94528.2|94503.2|60
1649681260000|2022-04-11 12:47:40|94531.3|94506.3|94541.7|94516.7|94542.3|94517.3|94531.3|94506.3|48
1649681270000|2022-04-11 12:47:50|94541.5|94516.5|94536.7|94511.7|94541.6|94516.6|94536.3|94511.3|27
1649681280000|2022-04-11 12:48:00|94536.8|94511.8|94536.9|94511.9|94537.2|94512.2|94535.7|94510.7|33
1649681290000|2022-04-11 12:48:10|94536.8|94511.8|94541.2|94516.2|94541.4|94516.4|94536.2|94511.2|26
1649681300000|2022-04-11 12:48:20|94540.6|94515.6|94535.2|94510.2|94543.9|94518.9|94535.2|94510.2|40
1649681310000|2022-04-11 12:48:30|94535.5|94510.5|94529.4|94504.4|94535.8|94510.8|94529.3|94504.3|38
1649681320000|2022-04-11 12:48:40|94529.6|94504.6|94527.9|94502.9|94531.1|94506.1|94527.5|94502.5|25
1649681330000|2022-04-11 12:48:50|94527.7|94502.7|94528.6|94503.6|94529.4|94504.4|94525.3|94500.3|33
1649681340000|2022-04-11 12:49:00|94528.5|94503.5|94525.7|94500.7|94531.5|94506.5|94524.7|94499.7|38
1649681350000|2022-04-11 12:49:10|94526.1|94501.1|94528.7|94503.7|94530|94505|94525.5|94500.5|37
1649681360000|2022-04-11 12:49:20|94528.5|94503.5|94530.4|94505.4|94531.8|94506.8|94528.5|94503.5|32
1649681370000|2022-04-11 12:49:30|94530|94505|94532|94507|94532|94507|94529.7|94504.7|23
1649681380000|2022-04-11 12:49:40|94532.3|94507.3|94547.3|94522.3|94551.4|94526.4|94532|94507|54
1649681390000|2022-04-11 12:49:50|94546.3|94521.3|94550.1|94525.1|94554|94529|94545.9|94520.9|49
1649681400000|2022-04-11 12:50:00|94550.4|94525.4|94549.2|94524.2|94552.9|94527.9|94548.4|94523.4|50
1649681410000|2022-04-11 12:50:10|94549.4|94524.4|94550.1|94525.1|94551.6|94526.6|94549|94524|46
1649681420000|2022-04-11 12:50:20|94550.2|94525.2|94547.2|94522.2|94552.2|94527.2|94547.2|94522.2|38
1649681430000|2022-04-11 12:50:30|94547.9|94522.9|94544.8|94519.8|94549.8|94524.8|94544.3|94519.3|41
1649681440000|2022-04-11 12:50:40|94544.5|94519.5|94539.6|94514.6|94545.7|94520.7|94536.3|94511.3|41
1649681450000|2022-04-11 12:50:50|94540.9|94515.9|94540.2|94515.2|94542.5|94517.5|94539.4|94514.4|37
1649681460000|2022-04-11 12:51:00|94539.7|94514.7|94542.8|94517.8|94546.3|94521.3|94539.1|94514.1|37
1649681470000|2022-04-11 12:51:10|94543|94518|94540.9|94515.9|94543.4|94518.4|94539.6|94514.6|39
1649681480000|2022-04-11 12:51:20|94540.8|94515.8|94534.7|94509.7|94540.8|94515.8|94532.9|94507.9|50
1649681490000|2022-04-11 12:51:30|94534.9|94509.9|94523.2|94498.2|94535|94510|94522.1|94497.1|42
1649681500000|2022-04-11 12:51:40|94523.7|94498.7|94529.3|94504.3|94530.1|94505.1|94523.6|94498.6|40
1649681510000|2022-04-11 12:51:50|94528.7|94503.7|94514|94489|94529.2|94504.2|94513.9|94488.9|53
1649681520000|2022-04-11 12:52:00|94514.4|94489.4|94504.7|94479.7|94514.4|94489.4|94504.7|94479.7|51
1649681530000|2022-04-11 12:52:10|94504.9|94479.9|94510.9|94485.9|94511.7|94486.7|94504.6|94479.6|34
1649681540000|2022-04-11 12:52:20|94510.3|94485.3|94510.4|94485.4|94513.5|94488.5|94509.6|94484.6|43
1649681550000|2022-04-11 12:52:30|94510.5|94485.5|94503.4|94478.4|94511.2|94486.2|94501.8|94476.8|48
1649681560000|2022-04-11 12:52:40|94503|94478|94502.4|94477.4|94507.3|94482.3|94502.1|94477.1|31
1649681570000|2022-04-11 12:52:50|94503.3|94478.3|94500.8|94475.8|94503.7|94478.7|94500.8|94475.8|37
1649681580000|2022-04-11 12:53:00|94499.8|94474.8|94499.4|94474.4|94500.7|94475.7|94499.2|94474.2|45
1649681590000|2022-04-11 12:53:10|94499.9|94474.9|94498.6|94473.6|94500.6|94475.6|94498.3|94473.3|33
1649681600000|2022-04-11 12:53:20|94498.5|94473.5|94495|94470|94499.6|94474.6|94494.4|94469.4|36
1649681610000|2022-04-11 12:53:30|94494.2|94469.2|94495.5|94470.5|94496.2|94471.2|94493.8|94468.8|36
1649681620000|2022-04-11 12:53:40|94495.6|94470.6|94496.1|94471.1|94496.5|94471.5|94493.5|94468.5|30
1649681630000|2022-04-11 12:53:50|94496.3|94471.3|94495.7|94470.7|94496.6|94471.6|94492.7|94467.7|35
1649681640000|2022-04-11 12:54:00|94495.2|94470.2|94493.6|94468.6|94495.6|94470.6|94490.5|94465.5|41
1649681650000|2022-04-11 12:54:10|94494.3|94469.3|94492.9|94467.9|94494.3|94469.3|94492.6|94467.6|35
1649681660000|2022-04-11 12:54:20|94493.2|94468.2|94493.1|94468.1|94494.4|94469.4|94492.2|94467.2|29
1649681670000|2022-04-11 12:54:30|94493.2|94468.2|94493.4|94468.4|94494.5|94469.5|94492.3|94467.3|35
1649681680000|2022-04-11 12:54:40|94493.6|94468.6|94500.3|94475.3|94500.3|94475.3|94493.6|94468.6|35
1649681690000|2022-04-11 12:54:50|94501.4|94476.4|94506.4|94481.4|94506.7|94481.7|94501.2|94476.2|50
1649681700000|2022-04-11 12:55:00|94505.6|94480.6|94501.3|94476.3|94505.8|94480.8|94498.1|94473.1|47
1649681710000|2022-04-11 12:55:10|94501.2|94476.2|94498.6|94473.6|94501.8|94476.8|94497.6|94472.6|31
1649681720000|2022-04-11 12:55:20|94498.8|94473.8|94499.1|94474.1|94501.1|94476.1|94498.8|94473.8|34
1649681730000|2022-04-11 12:55:30|94499.2|94474.2|94503.5|94478.5|94504.9|94479.9|94499.2|94474.2|39
1649681740000|2022-04-11 12:55:40|94498|94473|94476.6|94451.6|94498|94473|94475.3|94450.3|45
1649681750000|2022-04-11 12:55:50|94475.9|94450.9|94475.8|94450.8|94479.6|94454.6|94475.7|94450.7|48
1649681760000|2022-04-11 12:56:00|94475.4|94450.4|94472.9|94447.9|94485.3|94451.3|94470.1|94433.9|53
1649681770000|2022-04-11 12:56:10|94472.6|94447.6|94470.2|94445.2|94472.9|94447.9|94466.7|94441.7|31
1649681780000|2022-04-11 12:56:20|94467.9|94442.9|94472.1|94447.1|94481.8|94448.8|94466|94429.8|53
1649681790000|2022-04-11 12:56:30|94471.9|94446.9|94472.4|94447.4|94473.8|94448.8|94470.9|94445.9|31
1649681800000|2022-04-11 12:56:40|94472.6|94447.6|94472.6|94447.6|94473.5|94448.5|94471.9|94446.9|14
1649681810000|2022-04-11 12:56:50|94472.1|94447.1|94477.5|94452.5|94479.4|94454.4|94472.1|94447.1|54
1649681820000|2022-04-11 12:57:00|94477.7|94452.7|94474.3|94449.3|94478.9|94453.9|94473.7|94448.7|50
1649681830000|2022-04-11 12:57:10|94474|94449|94466.3|94441.3|94475.1|94450.1|94464.1|94439.1|46
1649681840000|2022-04-11 12:57:20|94465.9|94440.9|94465.9|94440.9|94467.9|94442.9|94464.4|94439.4|38
1649681850000|2022-04-11 12:57:30|94465.8|94440.8|94475.7|94450.7|94479.1|94454.1|94465.8|94440.8|54
1649681860000|2022-04-11 12:57:40|94477.3|94452.3|94475.8|94450.8|94478.3|94453.3|94474.6|94449.6|55
1649681870000|2022-04-11 12:57:50|94476|94451|94488.8|94463.8|94490.3|94465.3|94476|94451|52
1649681880000|2022-04-11 12:58:00|94488.4|94463.4|94488.7|94463.7|94489.9|94464.9|94485.7|94460.7|46
1649681890000|2022-04-11 12:58:10|94489|94464|94488.9|94463.9|94502.6|94465.6|94488.4|94450.6|42
1649681900000|2022-04-11 12:58:20|94489|94464|94488.8|94463.8|94490.9|94465.9|94487.7|94462.7|32
1649681910000|2022-04-11 12:58:30|94487.9|94462.9|94480.6|94455.6|94488.1|94463.1|94475.4|94450.4|55
1649681920000|2022-04-11 12:58:40|94479.4|94454.4|94481.4|94456.4|94484.8|94459.8|94479.4|94454.4|40
1649681930000|2022-04-11 12:58:50|94479.7|94454.7|94477.7|94452.7|94481|94456|94477.2|94452.2|41
1649681940000|2022-04-11 12:59:00|94477.8|94452.8|94474.7|94449.7|94487.4|94454.3|94472.5|94436.9|44
1649681950000|2022-04-11 12:59:10|94474.5|94449.5|94483.5|94458.5|94484.2|94459.2|94474.5|94449.5|54
1649681960000|2022-04-11 12:59:20|94482.6|94457.6|94483.3|94458.3|94483.9|94458.9|94480.6|94455.6|40
1649681970000|2022-04-11 12:59:30|94483.2|94458.2|94486.9|94461.9|94497.2|94464.4|94482.3|94447.2|32
1649681980000|2022-04-11 12:59:40|94487.3|94462.3|94485.9|94460.9|94488.7|94463.7|94484.5|94459.5|36
1649681990000|2022-04-11 12:59:50|94484.7|94459.7|94479.3|94454.3|94485.6|94460.6|94479.2|94454.2|56
1649682000000|2022-04-11 13:00:00|94479.7|94454.7|94474.3|94449.3|94481.6|94456.6|94473.8|94448.8|65
1649682010000|2022-04-11 13:00:10|94473.7|94448.7|94473.9|94448.9|94474.5|94449.5|94472.8|94447.8|42
1649682020000|2022-04-11 13:00:20|94473.6|94448.6|94468.4|94443.4|94474|94449|94467.3|94442.3|49
1649682030000|2022-04-11 13:00:30|94468.7|94443.7|94458.1|94433.1|94468.7|94443.7|94455.5|94430.5|49
1649682040000|2022-04-11 13:00:40|94457.2|94432.2|94470.1|94445.1|94472|94447|94456.8|94431.8|51
1649682050000|2022-04-11 13:00:50|94471.3|94446.3|94469.7|94444.7|94473.1|94448.1|94469|94444|44
1649682060000|2022-04-11 13:01:00|94469.8|94444.8|94491|94466|94493.5|94468.5|94469.8|94444.8|67
1649682070000|2022-04-11 13:01:10|94491.4|94466.4|94492.9|94467.9|94494.1|94469.1|94490.3|94465.3|56
1649682080000|2022-04-11 13:01:20|94492.7|94467.7|94488.5|94463.5|94493.1|94468.1|94488.2|94463.2|52
1649682090000|2022-04-11 13:01:30|94488.3|94463.3|94488.6|94463.6|94489.9|94464.9|94487.7|94462.7|40
1649682100000|2022-04-11 13:01:40|94488.8|94463.8|94487.8|94462.8|94488.9|94463.9|94486.1|94461.1|38
1649682110000|2022-04-11 13:01:50|94488.2|94463.2|94492.2|94467.2|94493.6|94468.6|94486.8|94461.8|51
1649682120000|2022-04-11 13:02:00|94492.1|94467.1|94496.1|94471.1|94502.3|94477.3|94492.1|94467.1|47
1649682130000|2022-04-11 13:02:10|94495.3|94470.3|94497.1|94472.1|94504|94479|94492.7|94467.7|44
1649682140000|2022-04-11 13:02:20|94497|94472|94494.3|94469.3|94498|94473|94494.3|94469.3|39
1649682150000|2022-04-11 13:02:30|94493.8|94468.8|94500.4|94475.4|94508.8|94483.8|94493.8|94468.8|51
1649682160000|2022-04-11 13:02:40|94500.9|94475.9|94505.4|94480.4|94509.9|94484.9|94499.6|94474.6|29
1649682170000|2022-04-11 13:02:50|94508.5|94483.5|94523.1|94498.1|94526.4|94498.1|94505.4|94476.4|44
1649682180000|2022-04-11 13:03:00|94530.6|94480.6|94525.1|94475.1|94530.6|94480.6|94524.1|94474.1|41
1649682190000|2022-04-11 13:03:10|94524.5|94474.5|94528|94478|94528|94478|94520.4|94470.4|43
1649682200000|2022-04-11 13:03:20|94515.5|94490.5|94522.3|94497.3|94533.5|94497.3|94514.8|94476.2|44
1649682210000|2022-04-11 13:03:30|94522|94497|94540.8|94515.8|94541.8|94516.8|94520.4|94495.4|56
1649682220000|2022-04-11 13:03:40|94542|94517|94543.1|94518.1|94545.4|94520.4|94539.2|94514.2|44
1649682230000|2022-04-11 13:03:50|94543.3|94518.3|94540|94515|94546|94521|94539.5|94514.5|35
1649682240000|2022-04-11 13:04:00|94539.2|94514.2|94538.9|94513.9|94541.3|94516.3|94533|94508|47
1649682250000|2022-04-11 13:04:10|94541.5|94516.5|94534.4|94509.4|94542.8|94517.8|94531.2|94506.2|47
1649682260000|2022-04-11 13:04:20|94533.2|94508.2|94535.3|94510.3|94536.6|94511.6|94533.2|94508.2|32
1649682270000|2022-04-11 13:04:30|94536.3|94511.3|94541.4|94516.4|94542.1|94517.1|94535.7|94510.7|39
1649682280000|2022-04-11 13:04:40|94541.5|94516.5|94588.6|94538.6|94589.8|94551.1|94541.3|94516.3|58
1649682290000|2022-04-11 13:04:50|94587.4|94537.4|94572.1|94547.1|94587.7|94549.8|94567.1|94537.2|54
1649682300000|2022-04-11 13:05:00|94571.5|94546.5|94562|94537|94575.4|94550.4|94556.6|94531.6|56
1649682310000|2022-04-11 13:05:10|94562.8|94537.8|94540.1|94515.1|94562.8|94537.8|94540.1|94503.8|63
1649682320000|2022-04-11 13:05:20|94543.2|94518.2|94542.4|94517.4|94555.9|94518.8|94535.1|94497|49
1649682330000|2022-04-11 13:05:30|94545.8|94520.8|94560.2|94535.2|94560.5|94535.5|94541.2|94516.2|49
1649682340000|2022-04-11 13:05:40|94559.4|94534.4|94560.4|94535.4|94560.4|94535.4|94551.6|94526.6|41
1649682350000|2022-04-11 13:05:50|94560.7|94535.7|94555.3|94530.3|94560.7|94535.7|94552.4|94527.4|48
1649682360000|2022-04-11 13:06:00|94555.4|94530.4|94545.6|94520.6|94558|94533|94543.6|94518.6|55
1649682370000|2022-04-11 13:06:10|94544.5|94519.5|94546.2|94521.2|94547.7|94522.7|94543.1|94518.1|42
1649682380000|2022-04-11 13:06:20|94545.9|94520.9|94546.5|94521.5|94546.9|94521.9|94542.5|94517.5|30
1649682390000|2022-04-11 13:06:30|94546.3|94521.3|94543.8|94518.8|94546.5|94521.5|94543.5|94518.5|26
1649682400000|2022-04-11 13:06:40|94544.1|94519.1|94543.8|94518.8|94544.2|94519.2|94541.5|94516.5|26
1649682410000|2022-04-11 13:06:50|94543.5|94518.5|94548.2|94523.2|94557.8|94526.7|94541|94507.8|52
1649682420000|2022-04-11 13:07:00|94547.3|94522.3|94547.3|94522.3|94549.1|94524.1|94544.3|94519.3|63
1649682430000|2022-04-11 13:07:10|94546.8|94521.8|94544.3|94519.3|94548.1|94523.1|94544.3|94519.3|45
1649682440000|2022-04-11 13:07:20|94544.5|94519.5|94545.7|94520.7|94547.7|94522.7|94544.4|94519.4|42
1649682450000|2022-04-11 13:07:30|94545.9|94520.9|94544.7|94519.7|94546|94521|94542.9|94517.9|43
1649682460000|2022-04-11 13:07:40|94544.8|94519.8|94549.6|94524.6|94550.7|94525.7|94538.9|94513.9|55
1649682470000|2022-04-11 13:07:50|94549.5|94524.5|94545|94520|94549.5|94524.5|94544.3|94519.3|38
1649682480000|2022-04-11 13:08:00|94546.3|94521.3|94542|94517|94546.3|94521.3|94540.6|94515.6|44
1649682490000|2022-04-11 13:08:10|94541.6|94516.6|94531.9|94481.9|94542.9|94517.9|94521.1|94481.9|56
1649682500000|2022-04-11 13:08:20|94531.4|94481.4|94512.1|94487.1|94531.4|94487.8|94509.1|94475.1|47
1649682510000|2022-04-11 13:08:30|94512.3|94487.3|94531.5|94481.5|94531.8|94498|94512.1|94479.2|52
1649682520000|2022-04-11 13:08:40|94531.7|94481.7|94523.5|94498.5|94540.9|94507.6|94519.3|94481.7|45
1649682530000|2022-04-11 13:08:50|94523|94498|94536.6|94486.6|94537.8|94500.4|94523|94484.7|38
1649682540000|2022-04-11 13:09:00|94536.9|94486.9|94531|94506|94539.8|94508.5|94528.3|94485.3|45
1649682550000|2022-04-11 13:09:10|94530.9|94505.9|94540.8|94515.8|94541|94516|94530.9|94505.9|38
1649682560000|2022-04-11 13:09:20|94540.6|94515.6|94539|94514|94544.2|94519.2|94539|94514|41
1649682570000|2022-04-11 13:09:30|94536.7|94511.7|94541.8|94491.8|94549.9|94512.4|94529.3|94491.1|47
1649682580000|2022-04-11 13:09:40|94541.9|94491.9|94529|94504|94542.8|94504.6|94527.9|94490.7|20
1649682590000|2022-04-11 13:09:50|94529.2|94504.2|94530.2|94505.2|94543.7|94509.1|94527.8|94492.4|28
1649682600000|2022-04-11 13:10:00|94532.7|94507.7|94522.1|94497.1|94545.3|94507.7|94518.7|94493.7|56
1649682610000|2022-04-11 13:10:10|94522.5|94497.5|94525.5|94500.5|94537.5|94501|94521.5|94487.5|42
1649682620000|2022-04-11 13:10:20|94525.4|94500.4|94523.3|94498.3|94527.2|94502.2|94523.2|94498.2|44
1649682630000|2022-04-11 13:10:30|94523.5|94498.5|94535.6|94485.6|94536.2|94499.5|94516.9|94485.6|42
1649682640000|2022-04-11 13:10:40|94523.9|94498.9|94525.8|94500.8|94536.6|94501.8|94523.3|94485.1|59
1649682650000|2022-04-11 13:10:50|94525.7|94500.7|94536|94511|94536.6|94511.6|94525.2|94500.2|51
1649682660000|2022-04-11 13:11:00|94536.5|94511.5|94550.9|94525.9|94552.5|94527.5|94536.5|94511.5|49
1649682670000|2022-04-11 13:11:10|94551.2|94526.2|94561|94536|94561.1|94536.1|94547.3|94522.3|49
1649682680000|2022-04-11 13:11:20|94559.9|94534.9|94566.8|94541.8|94579.7|94542.6|94559.6|94524.4|59
1649682690000|2022-04-11 13:11:30|94567|94542|94566.3|94541.3|94571.4|94546.4|94563.6|94538.6|56
1649682700000|2022-04-11 13:11:40|94566.2|94541.2|94564.6|94539.6|94567.3|94542.3|94563|94538|44
1649682710000|2022-04-11 13:11:50|94564.8|94539.8|94571.1|94546.1|94572.7|94547.7|94564.7|94539.7|53
1649682720000|2022-04-11 13:12:00|94571|94546|94575.2|94550.2|94576.1|94551.1|94570.8|94545.8|45
1649682730000|2022-04-11 13:12:10|94575.6|94550.6|94580.4|94555.4|94591.2|94557.6|94575.6|94540.8|52
1649682740000|2022-04-11 13:12:20|94583|94558|94598.5|94573.5|94609.2|94575.6|94583|94556.9|61
1649682750000|2022-04-11 13:12:30|94597.6|94572.6|94602.6|94577.6|94617.4|94581.8|94595.9|94564.3|61
1649682760000|2022-04-11 13:12:40|94601.2|94576.2|94598|94573|94608.5|94578.7|94597.2|94558.5|45
1649682770000|2022-04-11 13:12:50|94598.4|94573.4|94598|94573|94598.4|94573.4|94595.3|94570.3|34
1649682780000|2022-04-11 13:13:00|94598.1|94573.1|94593.1|94568.1|94607.2|94575.1|94590.9|94553.4|50
1649682790000|2022-04-11 13:13:10|94593.3|94568.3|94609.9|94559.9|94610.4|94575.7|94593.2|94559.9|49
1649682800000|2022-04-11 13:13:20|94598.2|94573.2|94607.5|94582.5|94614.6|94587.6|94598.2|94564.6|52
1649682810000|2022-04-11 13:13:30|94607.4|94582.4|94596.4|94571.4|94617.9|94592.9|94596.3|94571.3|51
1649682820000|2022-04-11 13:13:40|94595.5|94570.5|94590.5|94565.5|94602.9|94571.3|94589.9|94552.8|45
1649682830000|2022-04-11 13:13:50|94590.3|94565.3|94589.6|94564.6|94592.7|94567.7|94589.6|94564.6|31
1649682840000|2022-04-11 13:14:00|94588.9|94563.9|94583.6|94558.6|94588.9|94563.9|94582.8|94557.8|54
1649682850000|2022-04-11 13:14:10|94583.8|94558.8|94579.4|94554.4|94592.2|94559|94575.8|94542.2|59
1649682860000|2022-04-11 13:14:20|94579.3|94554.3|94579.3|94554.3|94580.7|94555.7|94576.8|94551.8|43
1649682870000|2022-04-11 13:14:30|94579.7|94554.7|94585.8|94560.8|94585.8|94560.8|94579.7|94554.7|52
1649682880000|2022-04-11 13:14:40|94585.9|94560.9|94577.7|94552.7|94585.9|94560.9|94576.5|94551.5|56
1649682890000|2022-04-11 13:14:50|94577.1|94552.1|94577.5|94552.5|94577.7|94552.7|94573.6|94548.6|44
1649682900000|2022-04-11 13:15:00|94577.2|94552.2|94574|94549|94579.7|94554.7|94574|94549|41
1649682910000|2022-04-11 13:15:10|94573.1|94548.1|94573.3|94548.3|94575|94550|94569.5|94544.5|55
1649682920000|2022-04-11 13:15:20|94573.4|94548.4|94569.7|94544.7|94574.5|94549.5|94569.2|94544.2|54
1649682930000|2022-04-11 13:15:30|94569.4|94544.4|94573.5|94548.5|94573.5|94548.5|94569.3|94544.3|48
1649682940000|2022-04-11 13:15:40|94573.7|94548.7|94572.9|94547.9|94576.9|94551.9|94572.7|94547.7|40
1649682950000|2022-04-11 13:15:50|94572.8|94547.8|94561.7|94536.7|94575|94550|94560.8|94535.8|63
1649682960000|2022-04-11 13:16:00|94561.3|94536.3|94553.8|94528.8|94561.3|94536.3|94552.1|94527.1|60
1649682970000|2022-04-11 13:16:10|94553.7|94528.7|94556.1|94531.1|94556.4|94531.4|94553.5|94528.5|53
1649682980000|2022-04-11 13:16:20|94555.5|94530.5|94555.7|94530.7|94559.4|94534.4|94553.8|94528.8|49
1649682990000|2022-04-11 13:16:30|94555.2|94530.2|94554.4|94529.4|94558.3|94533.3|94552.5|94527.5|53
1649683000000|2022-04-11 13:16:40|94553.6|94528.6|94555.2|94530.2|94556.9|94531.9|94553.6|94528.6|48
1649683010000|2022-04-11 13:16:50|94554.9|94529.9|94558.2|94533.2|94558.2|94533.2|94552.7|94527.7|38
1649683020000|2022-04-11 13:17:00|94557.9|94532.9|94563.2|94538.2|94564.9|94539.9|94557.5|94532.5|46
1649683030000|2022-04-11 13:17:10|94564.8|94539.8|94567.5|94542.5|94568.4|94543.4|94560|94535|56
1649683040000|2022-04-11 13:17:20|94567|94542|94566|94541|94570.2|94545.2|94565.4|94540.4|41
1649683050000|2022-04-11 13:17:30|94564|94539|94564.2|94539.2|94565.2|94540.2|94563|94538|25
1649683060000|2022-04-11 13:17:40|94566.6|94541.6|94566.6|94541.6|94567.3|94542.3|94565.6|94540.6|30
1649683070000|2022-04-11 13:17:50|94567.5|94542.5|94564.2|94539.2|94567.5|94542.5|94559.8|94534.8|42
1649683080000|2022-04-11 13:18:00|94564.3|94539.3|94563.8|94538.8|94565.2|94540.2|94562.5|94537.5|39
1649683090000|2022-04-11 13:18:10|94563.5|94538.5|94567.4|94542.4|94567.4|94542.4|94563.1|94538.1|43
1649683100000|2022-04-11 13:18:20|94566.7|94541.7|94575.7|94550.7|94577.9|94552.9|94565.4|94540.4|52
1649683110000|2022-04-11 13:18:30|94575.6|94550.6|94576.8|94551.8|94577.8|94552.8|94575.6|94550.6|35
1649683120000|2022-04-11 13:18:40|94576.4|94551.4|94576.2|94551.2|94577.7|94552.7|94572.6|94547.6|47
1649683130000|2022-04-11 13:18:50|94576.5|94551.5|94588.7|94563.7|94588.7|94563.7|94576|94551|44
1649683140000|2022-04-11 13:19:00|94588.6|94563.6|94595.5|94570.5|94609.5|94572.8|94588.6|94550.4|53
1649683150000|2022-04-11 13:19:10|94595|94570|94586.8|94561.8|94599.2|94574.2|94579.8|94554.8|45
1649683160000|2022-04-11 13:19:20|94586.2|94561.2|94609.7|94584.7|94619.8|94594.8|94586.2|94558.4|67
1649683170000|2022-04-11 13:19:30|94609.8|94584.8|94636|94611|94638.3|94613.3|94609.1|94584.1|56
1649683180000|2022-04-11 13:19:40|94637|94612|94658|94633|94675.7|94645.6|94636.7|94606.3|64
1649683190000|2022-04-11 13:19:50|94656.8|94631.8|94653.7|94628.7|94656.8|94631.8|94651.1|94626.1|53
1649683200000|2022-04-11 13:20:00|94653.6|94628.6|94653.4|94628.4|94669.1|94644.1|94650.9|94625.9|58
1649683210000|2022-04-11 13:20:10|94653.2|94628.2|94681.7|94656.7|94683|94658|94653.2|94628.2|57
1649683220000|2022-04-11 13:20:20|94683|94658|94672.7|94647.7|94683|94658|94669.4|94644.4|32
1649683230000|2022-04-11 13:20:30|94669.8|94644.8|94681.1|94656.1|94686.1|94657.9|94669.3|94636.1|59
1649683240000|2022-04-11 13:20:40|94683.6|94658.6|94691.8|94666.8|94695.3|94670.3|94680.8|94655.8|50
1649683250000|2022-04-11 13:20:50|94693.9|94668.9|94687.1|94662.1|94697.2|94672.2|94686.4|94661.4|46
1649683260000|2022-04-11 13:21:00|94687.6|94662.6|94684.4|94659.4|94688.2|94663.2|94681.2|94656.2|46
1649683270000|2022-04-11 13:21:10|94684|94659|94676.4|94651.4|94686.2|94659|94672.4|94636.2|31
1649683280000|2022-04-11 13:21:20|94675.8|94650.8|94670.9|94645.9|94676.1|94651.1|94668.8|94643.8|36
1649683290000|2022-04-11 13:21:30|94670.8|94645.8|94669.7|94644.7|94674.7|94649.7|94669.6|94644.6|42
1649683300000|2022-04-11 13:21:40|94669.9|94644.9|94667|94642|94670.2|94645.2|94663|94638|37
1649683310000|2022-04-11 13:21:50|94666.3|94641.3|94669.7|94644.7|94671|94646|94663.7|94638.7|40
1649683320000|2022-04-11 13:22:00|94670.6|94645.6|94668.1|94643.1|94672.8|94647.8|94667.3|94642.3|41
1649683330000|2022-04-11 13:22:10|94668|94643|94666.4|94641.4|94669|94644|94664.3|94639.3|41
1649683340000|2022-04-11 13:22:20|94666.5|94641.5|94667.4|94642.4|94669.2|94644.2|94664.9|94639.9|39
1649683350000|2022-04-11 13:22:30|94667.5|94642.5|94667.4|94642.4|94669.7|94644.7|94663.9|94638.9|65
1649683360000|2022-04-11 13:22:40|94667.7|94642.7|94653.6|94628.6|94669.8|94644.8|94648.9|94623.9|56
1649683370000|2022-04-11 13:22:50|94653.2|94628.2|94657.7|94607.7|94661.2|94630.5|94645.6|94607.7|42
1649683380000|2022-04-11 13:23:00|94656|94606|94645.9|94620.9|94661|94621.8|94644.4|94603.4|49
1649683390000|2022-04-11 13:23:10|94646|94621|94664.4|94614.4|94664.4|94626.6|94644.7|94613.8|42
1649683400000|2022-04-11 13:23:20|94649.6|94624.6|94655.9|94630.9|94655.9|94630.9|94649.6|94624.6|33
1649683410000|2022-04-11 13:23:30|94655.7|94630.7|94656.1|94631.1|94656.1|94631.1|94654.7|94629.7|24
1649683420000|2022-04-11 13:23:40|94658.2|94633.2|94663.4|94638.4|94665.3|94640.3|94658.2|94633.2|37
1649683430000|2022-04-11 13:23:50|94663.6|94638.6|94658.8|94633.8|94665.4|94640.4|94658.6|94633.6|40
1649683440000|2022-04-11 13:24:00|94658.6|94633.6|94663.1|94638.1|94664.4|94639.4|94658.6|94633.6|32
1649683450000|2022-04-11 13:24:10|94663.4|94638.4|94666.5|94641.5|94667.2|94642.2|94662.1|94637.1|29
1649683460000|2022-04-11 13:24:20|94667.1|94642.1|94669.5|94644.5|94669.8|94644.8|94664.8|94639.8|21
1649683470000|2022-04-11 13:24:30|94669.6|94644.6|94666.9|94641.9|94670.1|94645.1|94664.5|94639.5|46
1649683480000|2022-04-11 13:24:40|94667.1|94642.1|94671.2|94646.2|94671.2|94646.2|94665|94640|28
1649683490000|2022-04-11 13:24:50|94671.6|94646.6|94678.1|94653.1|94683.5|94658.5|94670.3|94645.3|53
1649683500000|2022-04-11 13:25:00|94677.8|94652.8|94682.4|94657.4|94692.6|94657.9|94676.1|94642.6|45
1649683510000|2022-04-11 13:25:10|94678.3|94653.3|94671|94646|94684.1|94653.3|94668.5|94633.9|53
1649683520000|2022-04-11 13:25:20|94671.3|94646.3|94670.8|94645.8|94671.3|94646.3|94668.4|94643.4|46
1649683530000|2022-04-11 13:25:30|94671.1|94646.1|94666.6|94641.6|94672.6|94647.6|94661.6|94636.6|47
1649683540000|2022-04-11 13:25:40|94666.5|94641.5|94653.3|94628.3|94666.5|94641.5|94650.7|94625.7|45
1649683550000|2022-04-11 13:25:50|94653.1|94628.1|94650.7|94625.7|94654.9|94629.9|94650.7|94625.7|34
1649683560000|2022-04-11 13:26:00|94651.3|94626.3|94670.4|94645.4|94671.1|94646.1|94650.6|94625.6|56
1649683570000|2022-04-11 13:26:10|94671.7|94646.7|94676.2|94651.2|94676.2|94651.2|94669.3|94644.3|46
1649683580000|2022-04-11 13:26:20|94676.3|94651.3|94675.5|94650.5|94677.2|94652.2|94675.3|94650.3|30
1649683590000|2022-04-11 13:26:30|94675.7|94650.7|94672.7|94647.7|94681.8|94656.8|94672.7|94647.7|42
1649683600000|2022-04-11 13:26:40|94674.8|94649.8|94674.9|94649.9|94676.4|94651.4|94669.5|94644.5|52
1649683610000|2022-04-11 13:26:50|94674.7|94649.7|94677.9|94652.9|94679.2|94654.2|94673.1|94648.1|38
1649683620000|2022-04-11 13:27:00|94677.8|94652.8|94666.5|94641.5|94678.1|94653.1|94665.9|94640.9|58
1649683630000|2022-04-11 13:27:10|94667.5|94642.5|94671.2|94646.2|94673.5|94648.5|94667.4|94642.4|46
1649683640000|2022-04-11 13:27:20|94672|94647|94669.4|94644.4|94672.4|94647.4|94669.3|94644.3|43
1649683650000|2022-04-11 13:27:30|94670.8|94645.8|94668.9|94643.9|94675.8|94650.8|94666.5|94641.5|53
1649683660000|2022-04-11 13:27:40|94669.2|94644.2|94675|94650|94675.8|94650.8|94669.2|94644.2|42
1649683670000|2022-04-11 13:27:50|94674.8|94649.8|94679.9|94654.9|94682.1|94657.1|94673.2|94648.2|59
1649683680000|2022-04-11 13:28:00|94680.5|94655.5|94679.7|94654.7|94681.5|94656.5|94678.5|94653.5|50
1649683690000|2022-04-11 13:28:10|94679.9|94654.9|94683.6|94658.6|94683.8|94658.8|94679.4|94654.4|40
1649683700000|2022-04-11 13:28:20|94683.5|94658.5|94684.8|94659.8|94684.8|94659.8|94681|94656|54
1649683710000|2022-04-11 13:28:30|94684.9|94659.9|94686.6|94661.6|94687.7|94662.7|94684.6|94659.6|62
1649683720000|2022-04-11 13:28:40|94687.1|94662.1|94701.9|94676.9|94703.3|94678.3|94685.9|94660.9|59
1649683730000|2022-04-11 13:28:50|94704.6|94679.6|94697|94672|94704.6|94679.6|94697|94672|48
1649683740000|2022-04-11 13:29:00|94696.9|94671.9|94700.9|94675.9|94707.3|94682.3|94696.9|94671.9|50
1649683750000|2022-04-11 13:29:10|94701.2|94676.2|94707.6|94682.6|94707.6|94682.6|94700.5|94675.5|36
1649683760000|2022-04-11 13:29:20|94706.1|94681.1|94742.5|94717.5|94743.4|94718.4|94705.1|94680.1|67
1649683770000|2022-04-11 13:29:30|94741.5|94716.5|94742.9|94717.9|94749.1|94724.1|94741|94716|60
1649683780000|2022-04-11 13:29:40|94743.8|94718.8|94742.7|94717.7|94748.3|94723.3|94739.9|94714.9|63
1649683790000|2022-04-11 13:29:50|94741.7|94716.7|94746.3|94721.3|94748.9|94723.9|94741.6|94716.6|59
1649683800000|2022-04-11 13:30:00|94745.2|94720.2|94687|94637|94746.4|94721.4|94674.8|94636.8|78
1649683810000|2022-04-11 13:30:10|94675.6|94650.6|94665|94615|94683.1|94650.6|94657.2|94615|70
1649683820000|2022-04-11 13:30:20|94665.1|94615.1|94660.1|94610.1|94671.4|94635.2|94647.5|94610.1|71
1649683830000|2022-04-11 13:30:30|94658.7|94608.7|94643.7|94618.7|94661.4|94623.3|94643.7|94608.7|47
1649683840000|2022-04-11 13:30:40|94644|94619|94671.8|94621.8|94673.6|94636|94642.5|94605.3|62
1649683850000|2022-04-11 13:30:50|94671.9|94621.9|94663.7|94638.7|94675.7|94639.1|94658.5|94619.9|49
1649683860000|2022-04-11 13:31:00|94663.4|94638.4|94656.8|94631.8|94663.4|94638.4|94656.6|94631.6|65
1649683870000|2022-04-11 13:31:10|94657.7|94632.7|94647.1|94622.1|94661|94636|94647.1|94610.1|66
1649683880000|2022-04-11 13:31:20|94647.3|94622.3|94662.8|94637.8|94669.9|94637.8|94647.1|94617.2|55
1649683890000|2022-04-11 13:31:30|94661.7|94636.7|94663.5|94638.5|94665.9|94640.9|94659.8|94634.8|69
1649683900000|2022-04-11 13:31:40|94664|94639|94675.4|94650.4|94675.4|94650.4|94662|94637|53
1649683910000|2022-04-11 13:31:50|94677.4|94652.4|94671.2|94646.2|94677.7|94652.7|94668.5|94643.5|56
1649683920000|2022-04-11 13:32:00|94673.2|94648.2|94696.8|94671.8|94696.8|94671.8|94672.4|94647.4|69
1649683930000|2022-04-11 13:32:10|94700.9|94675.9|94737.8|94712.8|94748.2|94712.8|94700.5|94675.5|73
1649683940000|2022-04-11 13:32:20|94738|94713|94733.1|94708.1|94739.7|94714.7|94731.9|94706.9|59
1649683950000|2022-04-11 13:32:30|94734|94709|94739.8|94714.8|94747.3|94722.3|94733.8|94708.8|72
1649683960000|2022-04-11 13:32:40|94740|94715|94739.3|94714.3|94740.5|94715.5|94733.2|94708.2|62
1649683970000|2022-04-11 13:32:50|94739.1|94714.1|94736|94711|94742.8|94717.8|94734.3|94709.3|68
1649683980000|2022-04-11 13:33:00|94734.6|94709.6|94734.7|94709.7|94748.6|94711.4|94727.1|94695.7|65
1649683990000|2022-04-11 13:33:10|94735.4|94710.4|94738.1|94713.1|94739.1|94714.1|94734.2|94709.2|53
1649684000000|2022-04-11 13:33:20|94738.7|94713.7|94740.7|94715.7|94743.6|94718.6|94737.8|94712.8|47
1649684010000|2022-04-11 13:33:30|94740.6|94715.6|94736.5|94711.5|94742.8|94717.8|94736.4|94711.4|59
1649684020000|2022-04-11 13:33:40|94736.6|94711.6|94741.9|94716.9|94753.9|94717.6|94735.5|94696.2|62
1649684030000|2022-04-11 13:33:50|94740.8|94715.8|94737.3|94712.3|94751.5|94715.8|94737.1|94701.5|50
1649684040000|2022-04-11 13:34:00|94736.8|94711.8|94739.3|94714.3|94750.9|94716.9|94734.2|94699|59
1649684050000|2022-04-11 13:34:10|94739.2|94714.2|94763|94713|94763.6|94725|94739.2|94701.2|60
1649684060000|2022-04-11 13:34:20|94763.7|94713.7|94747.7|94722.7|94763.7|94729.1|94744.4|94709.8|71
1649684070000|2022-04-11 13:34:30|94746.8|94721.8|94744.8|94719.8|94748.2|94723.2|94734.8|94709.8|58
1649684080000|2022-04-11 13:34:40|94744.7|94719.7|94731|94681|94745.2|94720.2|94727.2|94680.7|59
1649684090000|2022-04-11 13:34:50|94730.3|94680.3|94714.9|94664.9|94731.1|94694.1|94712.6|94662.6|65
1649684100000|2022-04-11 13:35:00|94716.1|94666.1|94704.2|94679.2|94716.1|94680.3|94692.9|94665|66
1649684110000|2022-04-11 13:35:10|94704|94679|94700.4|94675.4|94709.6|94684.6|94698.5|94673.5|59
1649684120000|2022-04-11 13:35:20|94700.2|94675.2|94697.7|94672.7|94701.6|94676.6|94697.7|94672.7|51
1649684130000|2022-04-11 13:35:30|94698.3|94673.3|94700.2|94675.2|94704.3|94679.3|94698.2|94673.2|49
1649684140000|2022-04-11 13:35:40|94699.8|94674.8|94702.9|94677.9|94707|94682|94696.3|94671.3|64
1649684150000|2022-04-11 13:35:50|94703.8|94678.8|94721.4|94696.4|94733.7|94697.1|94700|94675|55
1649684160000|2022-04-11 13:36:00|94721.5|94696.5|94710.4|94685.4|94721.5|94696.5|94710.1|94685.1|48
1649684170000|2022-04-11 13:36:10|94710.2|94685.2|94709.7|94684.7|94714|94689|94708|94683|56
1649684180000|2022-04-11 13:36:20|94709.8|94684.8|94707.4|94682.4|94713.6|94688.6|94706.6|94681.6|56
1649684190000|2022-04-11 13:36:30|94708|94683|94706.4|94681.4|94713|94688|94705.5|94680.5|56
1649684200000|2022-04-11 13:36:40|94706.1|94681.1|94706.3|94681.3|94706.9|94681.9|94699.1|94674.1|63
1649684210000|2022-04-11 13:36:50|94706.7|94681.7|94710.5|94685.5|94711.3|94686.3|94706.7|94681.7|43
1649684220000|2022-04-11 13:37:00|94710.4|94685.4|94707.5|94682.5|94710.4|94685.4|94706.5|94681.5|36
1649684230000|2022-04-11 13:37:10|94707.6|94682.6|94711.3|94686.3|94715.6|94690.6|94707.6|94682.6|53
1649684240000|2022-04-11 13:37:20|94711.4|94686.4|94706.6|94681.6|94713.4|94688.4|94705.1|94680.1|54
1649684250000|2022-04-11 13:37:30|94706.3|94681.3|94711.6|94686.6|94713.3|94688.3|94705.2|94680.2|46
1649684260000|2022-04-11 13:37:40|94711.5|94686.5|94707.5|94682.5|94713.4|94688.4|94707.3|94682.3|49
1649684270000|2022-04-11 13:37:50|94707.6|94682.6|94717.5|94692.5|94717.5|94692.5|94706.8|94681.8|43
1649684280000|2022-04-11 13:38:00|94716.9|94691.9|94710.7|94685.7|94716.9|94691.9|94706.2|94681.2|55
1649684290000|2022-04-11 13:38:10|94711.7|94686.7|94710.9|94685.9|94717.4|94692.4|94710.6|94685.6|51
1649684300000|2022-04-11 13:38:20|94709.3|94684.3|94728|94703|94728.2|94703.2|94709.3|94684.3|51
1649684310000|2022-04-11 13:38:30|94729|94704|94763.7|94738.7|94764.1|94739.1|94727.1|94702.1|68
1649684320000|2022-04-11 13:38:40|94764.3|94739.3|94778.4|94753.4|94779.6|94754.6|94764.2|94739.2|60
1649684330000|2022-04-11 13:38:50|94778.3|94753.3|94791.5|94766.5|94794.1|94769.1|94778.1|94753.1|67
1649684340000|2022-04-11 13:39:00|94791.1|94766.1|94771.5|94746.5|94791.9|94766.9|94770.9|94745.9|68
1649684350000|2022-04-11 13:39:10|94772.1|94747.1|94769.6|94744.6|94772.1|94747.1|94767.9|94742.9|61
1649684360000|2022-04-11 13:39:20|94770.1|94745.1|94774.5|94749.5|94775.9|94750.9|94769|94744|48
1649684370000|2022-04-11 13:39:30|94774.2|94749.2|94771.7|94746.7|94784.4|94751.7|94770.7|94733.6|53
1649684380000|2022-04-11 13:39:40|94772.5|94747.5|94771.8|94746.8|94776.6|94751.6|94769.7|94744.7|56
1649684390000|2022-04-11 13:39:50|94771.2|94746.2|94774.7|94749.7|94779.2|94754.2|94770.7|94745.7|55
1649684400000|2022-04-11 13:40:00|94774.6|94749.6|94768.8|94743.8|94777.4|94752.4|94768.8|94743.8|52
1649684410000|2022-04-11 13:40:10|94769.5|94744.5|94774.4|94749.4|94774.9|94749.9|94769.1|94744.1|51
1649684420000|2022-04-11 13:40:20|94774.1|94749.1|94773|94748|94775.9|94750.9|94772.1|94747.1|49
1649684430000|2022-04-11 13:40:30|94772.7|94747.7|94779|94754|94781.1|94756.1|94772.7|94747.7|55
1649684440000|2022-04-11 13:40:40|94778.4|94753.4|94776.1|94751.1|94781.9|94756.9|94775.5|94750.5|61
1649684450000|2022-04-11 13:40:50|94776.5|94751.5|94774.9|94749.9|94776.5|94751.5|94771.2|94746.2|52
1649684460000|2022-04-11 13:41:00|94775|94750|94778.6|94753.6|94779.3|94754.3|94773.2|94748.2|60
1649684470000|2022-04-11 13:41:10|94779|94754|94787.2|94762.2|94790.3|94765.3|94777.9|94752.9|66
1649684480000|2022-04-11 13:41:20|94786.3|94761.3|94785.6|94760.6|94797.8|94763.6|94781.7|94745|54
1649684490000|2022-04-11 13:41:30|94785.7|94760.7|94764.8|94739.8|94792|94760.7|94763.2|94738.2|60
1649684500000|2022-04-11 13:41:40|94764.5|94739.5|94777.9|94727.9|94777.9|94744.2|94759.2|94727.9|66
1649684510000|2022-04-11 13:41:50|94775.8|94725.8|94765.6|94740.6|94775.8|94741|94756.9|94725.8|63
1649684520000|2022-04-11 13:42:00|94765.8|94740.8|94759.8|94734.8|94766.3|94741.3|94758.8|94733.8|52
1649684530000|2022-04-11 13:42:10|94759.9|94734.9|94764.6|94739.6|94771.7|94743.5|94756.3|94718.9|52
1649684540000|2022-04-11 13:42:20|94763.8|94738.8|94760.5|94735.5|94765.9|94740.9|94757.8|94732.8|61
1649684550000|2022-04-11 13:42:30|94760.3|94735.3|94756.2|94731.2|94761.7|94736.7|94749.5|94724.5|63
1649684560000|2022-04-11 13:42:40|94756.6|94731.6|94754.9|94729.9|94768.8|94733.2|94753.1|94718.7|63
1649684570000|2022-04-11 13:42:50|94755|94730|94756|94731|94757.9|94732.9|94752.6|94727.6|40
1649684580000|2022-04-11 13:43:00|94755.6|94730.6|94752.8|94727.8|94766|94730.7|94752.3|94715.3|38
1649684590000|2022-04-11 13:43:10|94752.6|94727.6|94755|94730|94755.1|94730.1|94752.2|94727.2|41
1649684600000|2022-04-11 13:43:20|94754.3|94729.3|94748|94723|94754.4|94729.4|94744.4|94719.4|57
1649684610000|2022-04-11 13:43:30|94748.3|94723.3|94740.9|94715.9|94749.8|94724.8|94740|94715|49
1649684620000|2022-04-11 13:43:40|94740.6|94715.6|94740|94715|94741.6|94716.6|94735|94710|53
1649684630000|2022-04-11 13:43:50|94740.1|94715.1|94735.2|94710.2|94740.6|94715.6|94733.4|94708.4|55
1649684640000|2022-04-11 13:44:00|94735.7|94710.7|94733.8|94708.8|94736.5|94711.5|94732.3|94707.3|58
1649684650000|2022-04-11 13:44:10|94733.9|94708.9|94735.2|94710.2|94736|94711|94732.5|94707.5|58
1649684660000|2022-04-11 13:44:20|94735.1|94710.1|94735.2|94710.2|94736.8|94711.8|94732.7|94707.7|41
1649684670000|2022-04-11 13:44:30|94735.6|94710.6|94734.7|94709.7|94737|94712|94734.5|94709.5|31
1649684680000|2022-04-11 13:44:40|94734.8|94709.8|94730.9|94705.9|94734.8|94709.8|94723.6|94698.6|62
1649684690000|2022-04-11 13:44:50|94730.8|94705.8|94712.9|94687.9|94731.2|94706.2|94712.9|94687.9|50
1649684700000|2022-04-11 13:45:00|94713|94688|94716.6|94691.6|94717.2|94692.2|94712.5|94687.5|52
1649684710000|2022-04-11 13:45:10|94716.5|94691.5|94728.9|94703.9|94730.2|94705.2|94716.5|94691.5|62
1649684720000|2022-04-11 13:45:20|94728.4|94703.4|94730.8|94705.8|94732.9|94707.9|94728.4|94703.4|60
1649684730000|2022-04-11 13:45:30|94731.1|94706.1|94740.1|94715.1|94743.1|94718.1|94731.1|94706.1|65
1649684740000|2022-04-11 13:45:40|94740.5|94715.5|94739.9|94714.9|94741.4|94716.4|94738.7|94713.7|37
1649684750000|2022-04-11 13:45:50|94739.5|94714.5|94739.9|94714.9|94740.3|94715.3|94736.4|94711.4|43
1649684760000|2022-04-11 13:46:00|94738.2|94713.2|94735.6|94710.6|94744.3|94719.3|94734.7|94709.7|56
1649684770000|2022-04-11 13:46:10|94735.7|94710.7|94730.2|94705.2|94736.4|94711.4|94724.3|94699.3|53
1649684780000|2022-04-11 13:46:20|94729.7|94704.7|94726.6|94701.6|94730.3|94705.3|94724.2|94699.2|49
1649684790000|2022-04-11 13:46:30|94726.3|94701.3|94728.4|94703.4|94728.4|94703.4|94724.6|94699.6|37
1649684800000|2022-04-11 13:46:40|94728.1|94703.1|94727.5|94702.5|94735.2|94710.2|94726.2|94701.2|41
1649684810000|2022-04-11 13:46:50|94727.3|94702.3|94727.9|94702.9|94731.2|94706.2|94726.8|94701.8|40
1649684820000|2022-04-11 13:47:00|94727.6|94702.6|94731.6|94706.6|94733.9|94708.9|94726.5|94701.5|32
1649684830000|2022-04-11 13:47:10|94730.6|94705.6|94720|94695|94733.5|94708.5|94716.8|94691.8|56
1649684840000|2022-04-11 13:47:20|94719.8|94694.8|94717.9|94692.9|94721.3|94696.3|94710.6|94685.6|59
1649684850000|2022-04-11 13:47:30|94717.7|94692.7|94706|94681|94719.3|94694.3|94706|94681|55
1649684860000|2022-04-11 13:47:40|94702.8|94677.8|94685.6|94660.6|94705|94680|94685|94660|67
1649684870000|2022-04-11 13:47:50|94686.2|94661.2|94679.2|94654.2|94688.6|94663.6|94679.2|94654.2|58
1649684880000|2022-04-11 13:48:00|94679.8|94654.8|94674.8|94649.8|94681.9|94656.9|94671.4|94646.4|65
1649684890000|2022-04-11 13:48:10|94674.7|94649.7|94667.5|94642.5|94684.8|94650.4|94666.9|94633.8|46
1649684900000|2022-04-11 13:48:20|94667.6|94642.6|94676.3|94651.3|94678.9|94653.9|94666.2|94641.2|64
1649684910000|2022-04-11 13:48:30|94676|94651|94686.1|94661.1|94686.8|94661.8|94675.6|94650.6|52
1649684920000|2022-04-11 13:48:40|94683.7|94658.7|94686.1|94661.1|94686.6|94661.6|94682.9|94657.9|42
1649684930000|2022-04-11 13:48:50|94686.2|94661.2|94686.9|94661.9|94692.9|94667.9|94683.2|94658.2|51
1649684940000|2022-04-11 13:49:00|94686.7|94661.7|94689.1|94664.1|94690|94665|94683.9|94658.9|48
1649684950000|2022-04-11 13:49:10|94688.8|94663.8|94690.6|94665.6|94691.5|94666.5|94686.8|94661.8|50
1649684960000|2022-04-11 13:49:20|94690.7|94665.7|94692.5|94667.5|94693.4|94668.4|94690.6|94665.6|46
1649684970000|2022-04-11 13:49:30|94692.2|94667.2|94691.9|94666.9|94692.7|94667.7|94689.2|94664.2|45
1649684980000|2022-04-11 13:49:40|94691.2|94666.2|94694.8|94669.8|94697.4|94672.4|94685|94660|42
1649684990000|2022-04-11 13:49:50|94695.2|94670.2|94692.8|94667.8|94696.2|94671.2|94687.5|94662.5|45
1649685000000|2022-04-11 13:50:00|94693|94668|94690.4|94665.4|94695.9|94670.9|94687.8|94662.8|65
1649685010000|2022-04-11 13:50:10|94690.6|94665.6|94682.1|94657.1|94690.6|94665.6|94681.4|94656.4|65
1649685020000|2022-04-11 13:50:20|94681.3|94656.3|94685.4|94660.4|94688.6|94663.6|94681.3|94656.3|59
1649685030000|2022-04-11 13:50:30|94685.3|94660.3|94679.1|94654.1|94685.6|94660.6|94679.1|94654.1|38
1649685040000|2022-04-11 13:50:40|94679.2|94654.2|94674.3|94649.3|94681.8|94656.8|94671.5|94646.5|60
1649685050000|2022-04-11 13:50:50|94674.6|94649.6|94672|94647|94677.9|94652.9|94670.8|94645.8|54
1649685060000|2022-04-11 13:51:00|94671.7|94646.7|94674.8|94649.8|94679.2|94654.2|94670.2|94645.2|56
1649685070000|2022-04-11 13:51:10|94674.9|94649.9|94685.6|94660.6|94686.1|94661.1|94671.1|94646.1|58
1649685080000|2022-04-11 13:51:20|94685.8|94660.8|94695.6|94670.6|94697.2|94672.2|94685.6|94660.6|64
1649685090000|2022-04-11 13:51:30|94695.2|94670.2|94707.6|94682.6|94707.8|94682.8|94692.9|94667.9|64
1649685100000|2022-04-11 13:51:40|94708|94683|94716.1|94691.1|94716.1|94691.1|94688.1|94663.1|67
1649685110000|2022-04-11 13:51:50|94717.2|94692.2|94714.7|94689.7|94720.1|94695.1|94710.9|94685.9|60
1649685120000|2022-04-11 13:52:00|94714.5|94689.5|94714.5|94689.5|94715.1|94690.1|94712.4|94687.4|56
1649685130000|2022-04-11 13:52:10|94715.2|94690.2|94711.9|94686.9|94715.3|94690.3|94711|94686|57
1649685140000|2022-04-11 13:52:20|94711.8|94686.8|94718.5|94693.5|94718.8|94693.8|94709.4|94684.4|63
1649685150000|2022-04-11 13:52:30|94718.3|94693.3|94727.8|94702.8|94727.8|94702.8|94717.3|94692.3|57
1649685160000|2022-04-11 13:52:40|94727.9|94702.9|94729.6|94704.6|94738.3|94713.3|94727.9|94702.9|66
1649685170000|2022-04-11 13:52:50|94729.1|94704.1|94728.2|94703.2|94729.7|94704.7|94725.5|94700.5|48
1649685180000|2022-04-11 13:53:00|94728.3|94703.3|94721.2|94696.2|94728.3|94703.3|94721.2|94696.2|60
1649685190000|2022-04-11 13:53:10|94721.5|94696.5|94691.2|94666.2|94721.5|94696.5|94687.9|94662.9|69
1649685200000|2022-04-11 13:53:20|94689.9|94664.9|94681.9|94656.9|94690.5|94665.5|94681.6|94656.6|54
1649685210000|2022-04-11 13:53:30|94682|94657|94679.3|94654.3|94683.1|94658.1|94676|94651|49
1649685220000|2022-04-11 13:53:40|94679.2|94654.2|94682.2|94657.2|94682.6|94657.6|94674.1|94649.1|51
1649685230000|2022-04-11 13:53:50|94682.5|94657.5|94679.5|94654.5|94683|94658|94675.3|94650.3|55
1649685240000|2022-04-11 13:54:00|94679.6|94654.6|94673.9|94648.9|94680.5|94655.5|94671|94646|62
1649685250000|2022-04-11 13:54:10|94674.5|94649.5|94678.6|94653.6|94678.6|94653.6|94674.5|94649.5|57
1649685260000|2022-04-11 13:54:20|94678.3|94653.3|94675.2|94650.2|94680.3|94655.3|94674.6|94649.6|46
1649685270000|2022-04-11 13:54:30|94675.3|94650.3|94675.7|94650.7|94679.1|94654.1|94675.2|94650.2|47
1649685280000|2022-04-11 13:54:40|94675.6|94650.6|94671.3|94646.3|94678.4|94653.4|94670.7|94645.7|43
1649685290000|2022-04-11 13:54:50|94670.8|94645.8|94661.4|94636.4|94673.2|94648.2|94660.1|94635.1|64
1649685300000|2022-04-11 13:55:00|94662.4|94637.4|94652|94627|94665.1|94640.1|94651.1|94626.1|63
1649685310000|2022-04-11 13:55:10|94651.6|94626.6|94664.3|94639.3|94666.5|94641.5|94651.6|94626.6|67
1649685320000|2022-04-11 13:55:20|94663.8|94638.8|94667.9|94642.9|94668.6|94643.6|94662.4|94637.4|50
1649685330000|2022-04-11 13:55:30|94667.8|94642.8|94694.6|94669.6|94701.6|94670.1|94667.2|94642.2|72
1649685340000|2022-04-11 13:55:40|94694.4|94669.4|94696.7|94671.7|94697.4|94672.4|94689.4|94664.4|61
1649685350000|2022-04-11 13:55:50|94692.7|94667.7|94689.6|94664.6|94698.1|94673.1|94685.6|94660.6|55
1649685360000|2022-04-11 13:56:00|94690.6|94665.6|94729.4|94704.4|94732.3|94707.3|94690.6|94665.6|56
1649685370000|2022-04-11 13:56:10|94728.4|94703.4|94709.4|94684.4|94728.4|94703.4|94706|94681|64
1649685380000|2022-04-11 13:56:20|94707.5|94682.5|94715.8|94690.8|94715.8|94690.8|94702.1|94677.1|60
1649685390000|2022-04-11 13:56:30|94713.2|94688.2|94723|94698|94723.1|94698.1|94711.5|94686.5|48
1649685400000|2022-04-11 13:56:40|94722.2|94697.2|94736.7|94711.7|94743.2|94718.2|94719.8|94694.8|68
1649685410000|2022-04-11 13:56:50|94735.1|94710.1|94743.9|94718.9|94743.9|94718.9|94733.3|94708.3|50
1649685420000|2022-04-11 13:57:00|94743.4|94718.4|94752.4|94727.4|94760.9|94735.9|94738.9|94713.9|59
1649685430000|2022-04-11 13:57:10|94753|94728|94757.4|94732.4|94761|94736|94752.4|94727.4|53
1649685440000|2022-04-11 13:57:20|94757.2|94732.2|94772.6|94747.6|94774.1|94749.1|94757.2|94732.2|58
1649685450000|2022-04-11 13:57:30|94773.5|94748.5|94784.2|94759.2|94786.2|94761.2|94769.7|94744.7|50
1649685460000|2022-04-11 13:57:40|94784|94759|94778.4|94753.4|94788.1|94763.1|94778|94753|53
1649685470000|2022-04-11 13:57:50|94779.1|94754.1|94771.6|94746.6|94782.9|94757.9|94771.6|94746.6|57
1649685480000|2022-04-11 13:58:00|94772.2|94747.2|94790.4|94765.4|94791.7|94766.7|94772.2|94747.2|61
1649685490000|2022-04-11 13:58:10|94791|94766|94791.4|94766.4|94792.5|94767.5|94790.8|94765.8|56
1649685500000|2022-04-11 13:58:20|94791.3|94766.3|94796.9|94771.9|94801.9|94776.9|94791.3|94766.3|55
1649685510000|2022-04-11 13:58:30|94797.6|94772.6|94797|94772|94797.6|94772.6|94791.7|94766.7|52
1649685520000|2022-04-11 13:58:40|94797.1|94772.1|94795.3|94770.3|94797.7|94772.7|94792.2|94767.2|52
1649685530000|2022-04-11 13:58:50|94794.9|94769.9|94795.3|94770.3|94797|94772|94788.6|94763.6|56
1649685540000|2022-04-11 13:59:00|94795.2|94770.2|94800.4|94775.4|94800.9|94775.9|94791.8|94766.8|54
1649685550000|2022-04-11 13:59:10|94800.6|94775.6|94808.6|94783.6|94815.8|94790.8|94799.5|94774.5|52
1649685560000|2022-04-11 13:59:20|94807.5|94782.5|94808.9|94783.9|94815.2|94790.2|94805.2|94780.2|63
1649685570000|2022-04-11 13:59:30|94807.5|94782.5|94809.6|94784.6|94810.6|94785.6|94803.3|94778.3|60
1649685580000|2022-04-11 13:59:40|94808.9|94783.9|94818.5|94793.5|94829.7|94804.7|94804.6|94779.6|68
1649685590000|2022-04-11 13:59:50|94822.2|94797.2|94826.4|94801.4|94826.8|94801.8|94818.2|94793.2|67
1649685600000|2022-04-11 14:00:00|94826.7|94801.7|94823.5|94798.5|94828.9|94803.9|94820.6|94795.6|69
1649685610000|2022-04-11 14:00:10|94829.9|94804.9|94860.8|94835.8|94863.1|94838.1|94828.1|94803.1|71
1649685620000|2022-04-11 14:00:20|94860.4|94835.4|94856.2|94831.2|94866.8|94841.8|94855.2|94830.2|64
1649685630000|2022-04-11 14:00:30|94856|94831|94837.5|94812.5|94856|94831|94834.5|94809.5|75
1649685640000|2022-04-11 14:00:40|94838.1|94813.1|94820.2|94795.2|94843.8|94813.1|94820.2|94793.4|62
1649685650000|2022-04-11 14:00:50|94821.4|94796.4|94828.5|94803.5|94836.8|94811.8|94820.2|94795.2|58
1649685660000|2022-04-11 14:01:00|94827.4|94802.4|94822.4|94797.4|94828|94803|94822.2|94797.2|55
1649685670000|2022-04-11 14:01:10|94822.2|94797.2|94828.2|94803.2|94828.7|94803.7|94819.2|94794.2|59
1649685680000|2022-04-11 14:01:20|94828.1|94803.1|94842|94817|94847|94822|94828|94803|59
1649685690000|2022-04-11 14:01:30|94842.3|94817.3|94845.1|94820.1|94846.1|94821.1|94842|94817|62
1649685700000|2022-04-11 14:01:40|94845|94820|94850.4|94825.4|94850.4|94825.4|94842.1|94817.1|57
1649685710000|2022-04-11 14:01:50|94850.5|94825.5|94833.6|94808.6|94850.9|94825.9|94833.6|94808.6|65
1649685720000|2022-04-11 14:02:00|94832|94807|94808|94783|94836.8|94811.8|94808|94783|74
1649685730000|2022-04-11 14:02:10|94808.7|94783.7|94789.3|94764.3|94818.4|94793.4|94785.4|94760.4|66
1649685740000|2022-04-11 14:02:20|94788.6|94763.6|94800.5|94775.5|94802.6|94777.6|94786.6|94761.6|62
1649685750000|2022-04-11 14:02:30|94802.7|94777.7|94810.6|94785.6|94810.6|94785.6|94801|94776|60
1649685760000|2022-04-11 14:02:40|94810.7|94785.7|94810.8|94785.8|94811.1|94786.1|94808.6|94783.6|45
1649685770000|2022-04-11 14:02:50|94812.6|94787.6|94803.9|94778.9|94813.7|94788.7|94803.9|94778.9|66
1649685780000|2022-04-11 14:03:00|94805.2|94780.2|94800|94775|94805.2|94780.2|94798.5|94773.5|67
1649685790000|2022-04-11 14:03:10|94800.3|94775.3|94796.5|94771.5|94800.3|94775.3|94795.6|94770.6|55
1649685800000|2022-04-11 14:03:20|94796.7|94771.7|94794.1|94769.1|94798.4|94773.4|94793.4|94768.4|46
1649685810000|2022-04-11 14:03:30|94793.9|94768.9|94797.2|94772.2|94798.5|94773.5|94789.4|94764.4|59
1649685820000|2022-04-11 14:03:40|94797.8|94772.8|94802.8|94777.8|94806.1|94781.1|94796|94771|37
1649685830000|2022-04-11 14:03:50|94803|94778|94804.3|94779.3|94806.6|94781.6|94800.9|94775.9|49
1649685840000|2022-04-11 14:04:00|94804.7|94779.7|94802.6|94777.6|94805.9|94780.9|94802.1|94777.1|48
1649685850000|2022-04-11 14:04:10|94802.7|94777.7|94800|94775|94804.9|94779.9|94797.6|94772.6|49
1649685860000|2022-04-11 14:04:20|94800.3|94775.3|94806.3|94781.3|94807.5|94782.5|94798.7|94773.7|63
1649685870000|2022-04-11 14:04:30|94806.7|94781.7|94797.6|94772.6|94806.7|94781.7|94797.4|94772.4|57
1649685880000|2022-04-11 14:04:40|94797.9|94772.9|94800.6|94775.6|94802.3|94777.3|94796.9|94771.9|42
1649685890000|2022-04-11 14:04:50|94799.8|94774.8|94805.9|94780.9|94810.7|94785.7|94795.6|94770.6|50
1649685900000|2022-04-11 14:05:00|94803|94778|94799.2|94774.2|94806.7|94781.7|94796|94771|62
1649685910000|2022-04-11 14:05:10|94799|94774|94797.6|94772.6|94799.3|94774.3|94792.3|94767.3|52
1649685920000|2022-04-11 14:05:20|94795.1|94770.1|94785.4|94760.4|94795.1|94770.1|94785.4|94760.4|44
1649685930000|2022-04-11 14:05:30|94784.9|94759.9|94790.9|94765.9|94794.7|94769.7|94784.9|94759.9|55
1649685940000|2022-04-11 14:05:40|94791.8|94766.8|94793.8|94768.8|94797.7|94772.7|94789|94764|56
1649685950000|2022-04-11 14:05:50|94794.2|94769.2|94797.3|94772.3|94797.5|94772.5|94793.1|94768.1|33
1649685960000|2022-04-11 14:06:00|94797.5|94772.5|94809.9|94784.9|94809.9|94784.9|94792.8|94767.8|63
1649685970000|2022-04-11 14:06:10|94810.3|94785.3|94816.8|94791.8|94820.7|94795.7|94810|94785|70
1649685980000|2022-04-11 14:06:20|94816.4|94791.4|94798.6|94773.6|94816.8|94791.8|94798.4|94773.4|59
1649685990000|2022-04-11 14:06:30|94798.9|94773.9|94804.4|94779.4|94807.1|94782.1|94798.1|94773.1|56
1649686000000|2022-04-11 14:06:40|94804.8|94779.8|94809.1|94784.1|94812.7|94787.7|94802.7|94777.7|55
1649686010000|2022-04-11 14:06:50|94809.9|94784.9|94738.1|94713.1|94812.3|94787.3|94737.3|94712.3|69
1649686020000|2022-04-11 14:07:00|94738.4|94713.4|94735.9|94685.9|94738.4|94713.4|94716.6|94677.8|67
1649686030000|2022-04-11 14:07:10|94736.4|94686.4|94699.8|94674.8|94736.9|94699.2|94699.3|94661.4|69
1649686040000|2022-04-11 14:07:20|94698.7|94673.7|94711.5|94661.5|94715|94677.7|94698.7|94658.3|49
1649686050000|2022-04-11 14:07:30|94711.6|94661.6|94683.5|94658.5|94714.9|94677.2|94681.5|94652.1|63
1649686060000|2022-04-11 14:07:40|94676.5|94651.5|94691|94641|94700.5|94663.4|94675.4|94635.7|64
1649686070000|2022-04-11 14:07:50|94692.2|94642.2|94688.1|94638.1|94692.9|94652.3|94671.8|94635|68
1649686080000|2022-04-11 14:08:00|94687.9|94637.9|94686.4|94661.4|94700.1|94663.7|94679.4|94637.9|57
1649686090000|2022-04-11 14:08:10|94684.6|94659.6|94725|94700|94740.8|94704.9|94684.6|94659.6|67
1649686100000|2022-04-11 14:08:20|94725.7|94700.7|94721.8|94696.8|94738.4|94701.5|94721.8|94684.7|48
1649686110000|2022-04-11 14:08:30|94725.2|94700.2|94716.4|94691.4|94736.5|94704.7|94714.1|94685.4|67
1649686120000|2022-04-11 14:08:40|94719.7|94694.7|94703.1|94678.1|94727.9|94695.1|94701.5|94674|62
1649686130000|2022-04-11 14:08:50|94704.1|94679.1|94710.5|94685.5|94712.4|94687.4|94698|94673|57
1649686140000|2022-04-11 14:09:00|94711|94686|94718.2|94693.2|94719.8|94694.8|94706.9|94681.9|48
1649686150000|2022-04-11 14:09:10|94717.7|94692.7|94718.5|94693.5|94722.3|94697.3|94717.7|94692.7|62
1649686160000|2022-04-11 14:09:20|94719|94694|94723.4|94698.4|94723.4|94698.4|94717.9|94692.9|47
1649686170000|2022-04-11 14:09:30|94725.7|94700.7|94722.6|94697.6|94728.1|94703.1|94722.1|94697.1|57
1649686180000|2022-04-11 14:09:40|94722.7|94697.7|94712.8|94687.8|94722.9|94697.9|94711.7|94686.7|52
1649686190000|2022-04-11 14:09:50|94712.5|94687.5|94721.7|94696.7|94723.5|94698.5|94712.3|94687.3|58
1649686200000|2022-04-11 14:10:00|94722.2|94697.2|94716.3|94691.3|94722.8|94697.8|94716.3|94691.3|48
1649686210000|2022-04-11 14:10:10|94716.2|94691.2|94713.3|94688.3|94717.5|94692.5|94712|94687|54
1649686220000|2022-04-11 14:10:20|94713|94688|94717.2|94692.2|94735|94703.3|94710|94685|60
1649686230000|2022-04-11 14:10:30|94717.3|94692.3|94711.5|94686.5|94717.7|94692.7|94708.2|94683.2|63
1649686240000|2022-04-11 14:10:40|94712.1|94687.1|94712.3|94687.3|94714.5|94689.5|94709.1|94684.1|60
1649686250000|2022-04-11 14:10:50|94713.6|94688.6|94715.1|94690.1|94716.7|94691.7|94710.8|94685.8|67
1649686260000|2022-04-11 14:11:00|94713.7|94688.7|94709.3|94684.3|94713.7|94688.7|94706.3|94681.3|59
1649686270000|2022-04-11 14:11:10|94708.7|94683.7|94695.8|94670.8|94709.7|94684.7|94695.8|94670.8|50
1649686280000|2022-04-11 14:11:20|94696|94671|94686.6|94661.6|94697.5|94672.5|94685.3|94660.3|53
1649686290000|2022-04-11 14:11:30|94679.1|94654.1|94672.7|94622.7|94679.1|94654.1|94656.2|94619.9|65
1649686300000|2022-04-11 14:11:40|94672.3|94622.3|94661.8|94636.8|94674.5|94639.8|94653.5|94620.9|67
1649686310000|2022-04-11 14:11:50|94675.8|94625.8|94670.5|94645.5|94683.8|94649.7|94664.1|94624.4|53
1649686320000|2022-04-11 14:12:00|94670.4|94645.4|94682.2|94632.2|94684|94647.8|94670.3|94631.2|47
1649686330000|2022-04-11 14:12:10|94682.4|94632.4|94687.5|94662.5|94692.1|94662.5|94675.1|94631.9|59
1649686340000|2022-04-11 14:12:20|94701|94651|94684.1|94659.1|94701|94664.2|94680.8|94651|69
1649686350000|2022-04-11 14:12:30|94683.9|94658.9|94710.3|94660.3|94712.3|94675.7|94683.9|94649.8|52
1649686360000|2022-04-11 14:12:40|94709.9|94659.9|94720.7|94670.7|94721.8|94682.6|94703.2|94659.9|50
1649686370000|2022-04-11 14:12:50|94720.8|94670.8|94703.2|94678.2|94720.8|94679.7|94699.1|94661.8|60
1649686380000|2022-04-11 14:13:00|94703.9|94678.9|94706.2|94681.2|94716.9|94683.2|94703.4|94666.9|48
1649686390000|2022-04-11 14:13:10|94706.1|94681.1|94690.1|94665.1|94706.6|94681.1|94689.2|94654.1|52
1649686400000|2022-04-11 14:13:20|94689.8|94664.8|94712.5|94662.5|94712.5|94675|94689.6|94656.3|49
1649686410000|2022-04-11 14:13:30|94707.2|94657.2|94694.6|94669.6|94707.2|94670.4|94691.6|94657.2|51
1649686420000|2022-04-11 14:13:40|94694.3|94669.3|94694.5|94669.5|94697.3|94672.3|94693.6|94668.6|40
1649686430000|2022-04-11 14:13:50|94694.2|94669.2|94697.8|94672.8|94697.9|94672.9|94693.1|94668.1|52
1649686440000|2022-04-11 14:14:00|94698.3|94673.3|94700.3|94675.3|94701.1|94676.1|94698.3|94673.3|42
1649686450000|2022-04-11 14:14:10|94700.4|94675.4|94709|94684|94709|94684|94699.5|94674.5|41
1649686460000|2022-04-11 14:14:20|94708.9|94683.9|94716.8|94691.8|94729.2|94692|94708.9|94674.3|46
1649686470000|2022-04-11 14:14:30|94716.5|94691.5|94704.9|94679.9|94718.1|94693.1|94704.4|94679.4|41
1649686480000|2022-04-11 14:14:40|94704.5|94679.5|94701.1|94676.1|94706.4|94681.4|94700.2|94675.2|45
1649686490000|2022-04-11 14:14:50|94700.1|94675.1|94693.7|94668.7|94704.6|94679.6|94692.6|94667.6|50
1649686500000|2022-04-11 14:15:00|94693.2|94668.2|94682.4|94657.4|94693.2|94668.2|94677.9|94652.9|60
1649686510000|2022-04-11 14:15:10|94682.2|94657.2|94701.7|94676.7|94709.1|94676.7|94680.7|94652.1|63
1649686520000|2022-04-11 14:15:20|94701.5|94676.5|94695.6|94670.6|94701.7|94676.7|94693.2|94668.2|55
1649686530000|2022-04-11 14:15:30|94695.9|94670.9|94720.6|94670.6|94720.8|94680.6|94695.9|94663.5|55
1649686540000|2022-04-11 14:15:40|94720.5|94670.5|94704.1|94679.1|94723.4|94680.5|94703.3|94662.3|52
1649686550000|2022-04-11 14:15:50|94705|94680|94714.2|94689.2|94723.2|94692.1|94704.9|94666.3|50
1649686560000|2022-04-11 14:16:00|94713.3|94688.3|94731.9|94706.9|94733|94706.9|94713.3|94681.3|51
1649686570000|2022-04-11 14:16:10|94731.8|94706.8|94732.1|94707.1|94732.6|94707.6|94730.6|94705.6|41
1649686580000|2022-04-11 14:16:20|94732.2|94707.2|94714|94689|94733.8|94708.8|94713.8|94688.8|61
1649686590000|2022-04-11 14:16:30|94714.8|94689.8|94706.3|94681.3|94716.1|94691.1|94705.5|94680.5|58
1649686600000|2022-04-11 14:16:40|94706.9|94681.9|94704.5|94679.5|94718.5|94682.1|94701.9|94665.4|51
1649686610000|2022-04-11 14:16:50|94703.5|94678.5|94699.3|94674.3|94704.1|94679.1|94694.1|94669.1|56
1649686620000|2022-04-11 14:17:00|94698.6|94673.6|94699.6|94674.6|94699.9|94674.9|94693.7|94668.7|48
1649686630000|2022-04-11 14:17:10|94699.4|94674.4|94694.3|94669.3|94711.5|94677.4|94694.1|94661.1|52
1649686640000|2022-04-11 14:17:20|94694.9|94669.9|94697.4|94672.4|94697.6|94672.6|94693|94668|52
1649686650000|2022-04-11 14:17:30|94697.5|94672.5|94706|94681|94718.5|94681.1|94693.7|94664|56
1649686660000|2022-04-11 14:17:40|94706.6|94681.6|94707.5|94682.5|94710|94685|94706.1|94681.1|45
1649686670000|2022-04-11 14:17:50|94707.3|94682.3|94717.8|94692.8|94718.3|94693.3|94707.3|94682.3|49
1649686680000|2022-04-11 14:18:00|94717.9|94692.9|94720.5|94695.5|94737|94699.8|94717.9|94687|56
1649686690000|2022-04-11 14:18:10|94720.1|94695.1|94713.8|94688.8|94729.1|94701|94713.8|94677.9|49
1649686700000|2022-04-11 14:18:20|94713.6|94688.6|94716.9|94691.9|94733.5|94695.2|94712.5|94676.8|57
1649686710000|2022-04-11 14:18:30|94717.3|94692.3|94721.9|94696.9|94724.2|94699.2|94713.5|94688.5|57
1649686720000|2022-04-11 14:18:40|94721.6|94696.6|94730.5|94705.5|94731|94706|94721|94696|40
1649686730000|2022-04-11 14:18:50|94730.6|94705.6|94725.4|94700.4|94730.8|94705.8|94725.1|94700.1|37
1649686740000|2022-04-11 14:19:00|94727|94702|94726.9|94701.9|94741.1|94708.5|94726.6|94688.5|50
1649686750000|2022-04-11 14:19:10|94724.1|94699.1|94726.9|94701.9|94740.4|94706|94723.3|94685.6|48
1649686760000|2022-04-11 14:19:20|94728.4|94703.4|94734|94709|94735.3|94710.3|94726.1|94701.1|46
1649686770000|2022-04-11 14:19:30|94733.8|94708.8|94726.7|94701.7|94733.9|94708.9|94723.3|94698.3|52
1649686780000|2022-04-11 14:19:40|94726.2|94701.2|94731.6|94706.6|94732.9|94707.9|94726.2|94701.2|53
1649686790000|2022-04-11 14:19:50|94731.4|94706.4|94739.4|94714.4|94739.7|94714.7|94730.6|94705.6|43
1649686800000|2022-04-11 14:20:00|94739.5|94714.5|94736.4|94711.4|94739.5|94714.5|94735.4|94710.4|49
1649686810000|2022-04-11 14:20:10|94736.2|94711.2|94734.7|94709.7|94737.3|94712.3|94731|94706|51
1649686820000|2022-04-11 14:20:20|94734.5|94709.5|94738.3|94713.3|94739.4|94714.4|94734.2|94709.2|52
1649686830000|2022-04-11 14:20:30|94738.7|94713.7|94736.4|94711.4|94740.1|94715.1|94736.1|94711.1|26
1649686840000|2022-04-11 14:20:40|94736.2|94711.2|94734.6|94709.6|94736.5|94711.5|94734.5|94709.5|28
1649686850000|2022-04-11 14:20:50|94734.5|94709.5|94735.1|94710.1|94736|94711|94734.1|94709.1|32
1649686860000|2022-04-11 14:21:00|94735.2|94710.2|94734|94709|94736.2|94711.2|94732.6|94707.6|46
1649686870000|2022-04-11 14:21:10|94733.7|94708.7|94741.3|94716.3|94743|94718|94733.5|94708.5|31
1649686880000|2022-04-11 14:21:20|94740.6|94715.6|94753.6|94728.6|94754|94729|94740.3|94715.3|29
1649686890000|2022-04-11 14:21:30|94753.5|94728.5|94750.2|94725.2|94755.9|94730.9|94748.2|94723.2|54
1649686900000|2022-04-11 14:21:40|94750.3|94725.3|94758|94733|94759|94734|94749.3|94724.3|47
1649686910000|2022-04-11 14:21:50|94757.7|94732.7|94757.8|94732.8|94758.3|94733.3|94752.5|94727.5|53
1649686920000|2022-04-11 14:22:00|94757.6|94732.6|94771.6|94746.6|94771.6|94746.6|94756.5|94731.5|48
1649686930000|2022-04-11 14:22:10|94771.4|94746.4|94772.9|94747.9|94776.3|94751.3|94767.7|94742.7|53
1649686940000|2022-04-11 14:22:20|94773|94748|94777.1|94752.1|94780.8|94755.8|94771.8|94746.8|47
1649686950000|2022-04-11 14:22:30|94777.3|94752.3|94777.9|94752.9|94778|94753|94773.7|94748.7|53
1649686960000|2022-04-11 14:22:40|94778.2|94753.2|94767|94742|94778.2|94753.2|94762.6|94737.6|59
1649686970000|2022-04-11 14:22:50|94766.8|94741.8|94787.1|94762.1|94792.5|94767.5|94764.4|94739.4|61
1649686980000|2022-04-11 14:23:00|94787.4|94762.4|94788.6|94763.6|94789.3|94764.3|94786.5|94761.5|52
1649686990000|2022-04-11 14:23:10|94788.3|94763.3|94793.8|94768.8|94806.1|94772.4|94787.4|94754.3|53
1649687000000|2022-04-11 14:23:20|94794.5|94769.5|94800.4|94775.4|94802.5|94777.5|94791.3|94766.3|62
1649687010000|2022-04-11 14:23:30|94800.2|94775.2|94784.2|94759.2|94805.4|94775.5|94782.8|94754.3|64
1649687020000|2022-04-11 14:23:40|94786.3|94761.3|94770.4|94745.4|94786.3|94761.3|94770.1|94735.9|63
1649687030000|2022-04-11 14:23:50|94772|94747|94782.9|94732.9|94783.7|94748.8|94768.9|94731.2|47
1649687040000|2022-04-11 14:24:00|94782.6|94732.6|94763.5|94738.5|94782.6|94744.2|94763.2|94725.6|47
1649687050000|2022-04-11 14:24:10|94763.2|94738.2|94759|94734|94763.9|94738.9|94759|94734|41
1649687060000|2022-04-11 14:24:20|94759.8|94734.8|94755.2|94730.2|94759.8|94734.8|94754.2|94729.2|55
1649687070000|2022-04-11 14:24:30|94755.1|94730.1|94750.4|94725.4|94755.1|94730.1|94749.5|94724.5|46
1649687080000|2022-04-11 14:24:40|94750.3|94725.3|94765.4|94715.4|94766.5|94731.3|94750.2|94715.4|43
1649687090000|2022-04-11 14:24:50|94765.2|94715.2|94750.1|94725.1|94765.3|94729|94745.5|94715.2|52
1649687100000|2022-04-11 14:25:00|94748.7|94723.7|94745.1|94720.1|94749.1|94724.1|94744.8|94719.8|56
1649687110000|2022-04-11 14:25:10|94758.2|94708.2|94761.2|94711.2|94763.7|94728|94747.4|94707.9|45
1649687120000|2022-04-11 14:25:20|94761|94711|94766.4|94741.4|94773.5|94743.4|94752.6|94711|61
1649687130000|2022-04-11 14:25:30|94766.5|94741.5|94768.7|94743.7|94770.2|94745.2|94765.8|94740.8|47
1649687140000|2022-04-11 14:25:40|94768.8|94743.8|94763.3|94738.3|94773.7|94746.4|94760|94723.7|47
1649687150000|2022-04-11 14:25:50|94763.9|94738.9|94767.8|94742.8|94768|94743|94762.1|94737.1|43
1649687160000|2022-04-11 14:26:00|94767.5|94742.5|94788.1|94738.1|94788.1|94751.1|94764.8|94738.1|54
1649687170000|2022-04-11 14:26:10|94787.9|94737.9|94785.7|94760.7|94801.4|94767.3|94771.6|94737.9|67
1649687180000|2022-04-11 14:26:20|94786.1|94761.1|94798|94773|94800.9|94775.9|94786.1|94761.1|54
1649687190000|2022-04-11 14:26:30|94797.1|94772.1|94801.9|94776.9|94815.4|94777.5|94797.1|94758.9|34
1649687200000|2022-04-11 14:26:40|94814|94764|94804.5|94779.5|94820|94785.5|94801.4|94762.9|56
1649687210000|2022-04-11 14:26:50|94804.6|94779.6|94814.2|94789.2|94821.9|94790.9|94803.2|94771.4|56
1649687220000|2022-04-11 14:27:00|94813.7|94788.7|94838.3|94813.3|94848|94814.4|94813.7|94788.7|67
1649687230000|2022-04-11 14:27:10|94837.2|94812.2|94836.1|94811.1|94851.6|94815.9|94834.7|94801.2|55
1649687240000|2022-04-11 14:27:20|94836.3|94811.3|94841|94816|94841.3|94816.3|94835.5|94810.5|41
1649687250000|2022-04-11 14:27:30|94841.4|94816.4|94819.3|94794.3|94841.9|94816.9|94819.3|94783|54
1649687260000|2022-04-11 14:27:40|94819.7|94794.7|94815|94790|94829.2|94795.4|94814.5|94777.8|55
1649687270000|2022-04-11 14:27:50|94816.3|94791.3|94829.5|94779.5|94832.6|94794.3|94814.2|94778|52
1649687280000|2022-04-11 14:28:00|94827.8|94777.8|94813.1|94788.1|94828.7|94791.9|94813.1|94776|36
1649687290000|2022-04-11 14:28:10|94813|94788|94813.9|94788.9|94818.8|94793.8|94813|94788|43
1649687300000|2022-04-11 14:28:20|94813.6|94788.6|94818.9|94793.9|94818.9|94793.9|94811.7|94786.7|35
1649687310000|2022-04-11 14:28:30|94816.6|94791.6|94819.7|94794.7|94821.4|94796.4|94814.1|94789.1|49
1649687320000|2022-04-11 14:28:40|94819.8|94794.8|94818.7|94793.7|94820.4|94795.4|94818.7|94793.7|36
1649687330000|2022-04-11 14:28:50|94818.6|94793.6|94819.8|94794.8|94819.8|94794.8|94813.4|94788.4|31
1649687340000|2022-04-11 14:29:00|94819.6|94794.6|94819.3|94794.3|94820.9|94795.9|94818.3|94793.3|46
1649687350000|2022-04-11 14:29:10|94819.6|94794.6|94834.5|94809.5|94837.9|94812.9|94819.6|94794.6|64
1649687360000|2022-04-11 14:29:20|94833.7|94808.7|94831.2|94806.2|94835.3|94810.3|94828.9|94803.9|46
1649687370000|2022-04-11 14:29:30|94831.5|94806.5|94835.4|94810.4|94837.4|94812.4|94827.3|94802.3|50
1649687380000|2022-04-11 14:29:40|94833.7|94808.7|94825.8|94800.8|94835.6|94810.6|94817.7|94792.7|53
1649687390000|2022-04-11 14:29:50|94824.1|94799.1|94812.6|94787.6|94825.8|94800.8|94803.5|94778.5|57
1649687400000|2022-04-11 14:30:00|94813|94788|94809.1|94784.1|94813.4|94788.4|94807.8|94782.8|63
1649687410000|2022-04-11 14:30:10|94810.2|94785.2|94831.7|94806.7|94834.5|94809.5|94810.2|94785.2|50
1649687420000|2022-04-11 14:30:20|94831.8|94806.8|94834.4|94809.4|94837.1|94812.1|94829|94804|63
1649687430000|2022-04-11 14:30:30|94833.6|94808.6|94821.9|94796.9|94835|94810|94820.3|94795.3|61
1649687440000|2022-04-11 14:30:40|94820.9|94795.9|94825.3|94800.3|94825.9|94800.9|94820.3|94795.3|56
1649687450000|2022-04-11 14:30:50|94825.1|94800.1|94824.2|94799.2|94826.3|94801.3|94824.2|94799.2|39
1649687460000|2022-04-11 14:31:00|94823.5|94798.5|94817|94792|94823.5|94798.5|94817|94792|46
1649687470000|2022-04-11 14:31:10|94816.3|94791.3|94806.1|94781.1|94816.3|94791.3|94805.1|94780.1|53
1649687480000|2022-04-11 14:31:20|94806.5|94781.5|94806|94781|94807.1|94782.1|94805.1|94780.1|40
1649687490000|2022-04-11 14:31:30|94806.2|94781.2|94805.1|94780.1|94810.4|94785.4|94802.4|94777.4|49
1649687500000|2022-04-11 14:31:40|94805.2|94780.2|94778.3|94753.3|94805.7|94780.7|94775.6|94750.6|57
1649687510000|2022-04-11 14:31:50|94778.1|94753.1|94778.4|94753.4|94778.4|94753.4|94775.6|94750.6|46
1649687520000|2022-04-11 14:32:00|94778.5|94753.5|94782|94757|94782.1|94757.1|94778.5|94753.5|34
1649687530000|2022-04-11 14:32:10|94781.9|94756.9|94781.3|94756.3|94782.1|94757.1|94778.3|94753.3|30
1649687540000|2022-04-11 14:32:20|94781|94756|94776.8|94751.8|94783|94758|94776.5|94751.5|41
1649687550000|2022-04-11 14:32:30|94776.4|94751.4|94793.2|94743.2|94794.1|94756.2|94774.8|94741.8|36
1649687560000|2022-04-11 14:32:40|94792.3|94742.3|94807.8|94757.8|94808.1|94766.2|94779.9|94742.3|51
1649687570000|2022-04-11 14:32:50|94808.7|94758.7|94791.1|94766.1|94808.9|94766.4|94789.7|94757.5|37
1649687580000|2022-04-11 14:33:00|94803.5|94753.5|94779.1|94754.1|94804.7|94759.2|94776.9|94742|53
1649687590000|2022-04-11 14:33:10|94778.6|94753.6|94784|94734|94789.3|94754|94775.9|94731.2|57
1649687600000|2022-04-11 14:33:20|94783.6|94733.6|94771.1|94746.1|94783.9|94747.6|94767|94733.6|47
1649687610000|2022-04-11 14:33:30|94771|94746|94770.7|94745.7|94786.8|94749.6|94769.1|94735.3|51
1649687620000|2022-04-11 14:33:40|94771|94746|94770.2|94745.2|94772.6|94747.6|94767.8|94742.8|49
1649687630000|2022-04-11 14:33:50|94769.8|94744.8|94767|94742|94769.8|94744.8|94765.3|94740.3|43
1649687640000|2022-04-11 14:34:00|94766.7|94741.7|94768.9|94718.9|94769.7|94742.6|94756.4|94718.9|55
1649687650000|2022-04-11 14:34:10|94757.4|94732.4|94764.1|94714.1|94767.6|94735.8|94752.3|94714.1|54
1649687660000|2022-04-11 14:34:20|94755.4|94730.4|94744.8|94719.8|94756.5|94731.5|94744|94719|45
1649687670000|2022-04-11 14:34:30|94742.5|94717.5|94735.9|94710.9|94744.6|94719.6|94735.2|94710.2|52
1649687680000|2022-04-11 14:34:40|94735.6|94710.6|94739.9|94714.9|94743.6|94718.6|94735.6|94710.6|46
1649687690000|2022-04-11 14:34:50|94739.4|94714.4|94752.9|94727.9|94753.7|94728.7|94739.4|94714.4|51
1649687700000|2022-04-11 14:35:00|94751.9|94726.9|94760|94735|94762.1|94737.1|94751.9|94726.9|45
1649687710000|2022-04-11 14:35:10|94759.1|94734.1|94756.1|94731.1|94760.2|94735.2|94754.2|94729.2|50
1649687720000|2022-04-11 14:35:20|94756|94731|94757|94732|94758.2|94733.2|94754.4|94729.4|41
1649687730000|2022-04-11 14:35:30|94756.5|94731.5|94760.5|94735.5|94761.3|94736.3|94755.3|94730.3|44
1649687740000|2022-04-11 14:35:40|94760.6|94735.6|94771.8|94746.8|94772.5|94747.5|94760.6|94735.6|58
1649687750000|2022-04-11 14:35:50|94772.3|94747.3|94774.5|94749.5|94778.6|94753.6|94772.3|94747.3|50
1649687760000|2022-04-11 14:36:00|94773.6|94748.6|94775.1|94750.1|94779.3|94754.3|94771.8|94746.8|44
1649687770000|2022-04-11 14:36:10|94773.9|94748.9|94780.8|94755.8|94780.9|94755.9|94773.9|94748.9|49
1649687780000|2022-04-11 14:36:20|94780.9|94755.9|94783.8|94758.8|94785|94760|94778.2|94753.2|54
1649687790000|2022-04-11 14:36:30|94784.2|94759.2|94774.4|94749.4|94785.2|94760.2|94773.6|94748.6|49
1649687800000|2022-04-11 14:36:40|94774.3|94749.3|94773.4|94748.4|94775.8|94750.8|94771.2|94746.2|53
1649687810000|2022-04-11 14:36:50|94773.3|94748.3|94782.6|94757.6|94785.5|94760.5|94773|94748|45
1649687820000|2022-04-11 14:37:00|94782.7|94757.7|94774.1|94749.1|94792|94757.7|94773.8|94741.5|43
1649687830000|2022-04-11 14:37:10|94773.9|94748.9|94766.4|94741.4|94777.3|94752.3|94765.9|94740.9|54
1649687840000|2022-04-11 14:37:20|94766.2|94741.2|94766.7|94741.7|94766.7|94741.7|94756.3|94731.3|43
1649687850000|2022-04-11 14:37:30|94767.1|94742.1|94772.6|94747.6|94782|94757|94767.1|94742.1|52
1649687860000|2022-04-11 14:37:40|94773.3|94748.3|94767.4|94742.4|94773.3|94748.3|94763|94738|58
1649687870000|2022-04-11 14:37:50|94766.8|94741.8|94762.6|94737.6|94767.6|94742.6|94756.5|94731.5|59
1649687880000|2022-04-11 14:38:00|94762.8|94737.8|94758.3|94733.3|94763|94738|94755.4|94730.4|57
1649687890000|2022-04-11 14:38:10|94758.2|94733.2|94757.6|94732.6|94765.3|94740.3|94757|94732|60
1649687900000|2022-04-11 14:38:20|94757.3|94732.3|94758.2|94733.2|94758.2|94733.2|94756.2|94731.2|37
1649687910000|2022-04-11 14:38:30|94758|94733|94761.6|94736.6|94762.6|94737.6|94757.4|94732.4|48
1649687920000|2022-04-11 14:38:40|94761.2|94736.2|94743.3|94718.3|94762.8|94737.8|94743.3|94718.3|52
1649687930000|2022-04-11 14:38:50|94744.2|94719.2|94744.8|94719.8|94748.3|94723.3|94741.8|94716.8|60
1649687940000|2022-04-11 14:39:00|94744.1|94719.1|94741.5|94716.5|94744.1|94719.1|94734.8|94709.8|69
1649687950000|2022-04-11 14:39:10|94737.1|94712.1|94742.7|94717.7|94744.7|94719.7|94731.8|94706.8|67
1649687960000|2022-04-11 14:39:20|94742.6|94717.6|94746.1|94721.1|94747.2|94722.2|94741.2|94716.2|55
1649687970000|2022-04-11 14:39:30|94746.3|94721.3|94750.3|94725.3|94762.3|94725.8|94746.3|94710|48
1649687980000|2022-04-11 14:39:40|94750.2|94725.2|94755.2|94730.2|94756.7|94731.7|94748.8|94723.8|49
1649687990000|2022-04-11 14:39:50|94754.1|94729.1|94751.5|94726.5|94756.4|94731.4|94750.2|94725.2|41
1649688000000|2022-04-11 14:40:00|94752.5|94727.5|94749.7|94724.7|94756.6|94731.6|94749.4|94724.4|63
1649688010000|2022-04-11 14:40:10|94749.5|94724.5|94750.8|94725.8|94752.9|94727.9|94748.7|94723.7|28
1649688020000|2022-04-11 14:40:20|94750.2|94725.2|94746.4|94721.4|94753.9|94728.9|94745|94720|38
1649688030000|2022-04-11 14:40:30|94744.9|94719.9|94739.4|94714.4|94746.6|94721.6|94739.1|94714.1|45
1649688040000|2022-04-11 14:40:40|94739.7|94714.7|94733.9|94708.9|94743.5|94718.5|94733|94708|60
1649688050000|2022-04-11 14:40:50|94734.2|94709.2|94737.9|94712.9|94738.3|94713.3|94733.7|94708.7|32
1649688060000|2022-04-11 14:41:00|94737.8|94712.8|94745.7|94720.7|94746.3|94721.3|94737.8|94712.8|37
1649688070000|2022-04-11 14:41:10|94745.9|94720.9|94740.9|94715.9|94746.1|94721.1|94740.1|94715.1|39
1649688080000|2022-04-11 14:41:20|94741.1|94716.1|94740.6|94715.6|94741.1|94716.1|94737|94712|38
1649688090000|2022-04-11 14:41:30|94740.3|94715.3|94731|94706|94743.7|94718.7|94729.2|94704.2|48
1649688100000|2022-04-11 14:41:40|94730.9|94705.9|94736|94711|94736.4|94711.4|94730.5|94705.5|40
1649688110000|2022-04-11 14:41:50|94736.1|94711.1|94739.5|94714.5|94742.6|94717.6|94730.4|94705.4|51
1649688120000|2022-04-11 14:42:00|94739.1|94714.1|94733.6|94708.6|94740|94715|94733.6|94708.6|55
1649688130000|2022-04-11 14:42:10|94733.9|94708.9|94734.3|94709.3|94736|94711|94733.6|94708.6|42
1649688140000|2022-04-11 14:42:20|94734.4|94709.4|94748.1|94723.1|94748.7|94723.7|94734.4|94709.4|35
1649688150000|2022-04-11 14:42:30|94748.5|94723.5|94759.2|94734.2|94761.6|94736.6|94748.5|94723.5|59
1649688160000|2022-04-11 14:42:40|94758.5|94733.5|94764|94739|94765.2|94740.2|94757.4|94732.4|57
1649688170000|2022-04-11 14:42:50|94763.8|94738.8|94767.6|94742.6|94783.8|94749.9|94763.8|94733.8|57
1649688180000|2022-04-11 14:43:00|94767.3|94742.3|94757.7|94732.7|94774.9|94742.3|94756.5|94722.5|63
1649688190000|2022-04-11 14:43:10|94768.4|94718.4|94763.2|94738.2|94776|94738.6|94756.8|94718.4|43
1649688200000|2022-04-11 14:43:20|94764.6|94739.6|94768.9|94743.9|94769.5|94744.5|94763|94738|50
1649688210000|2022-04-11 14:43:30|94769.1|94744.1|94765.7|94740.7|94769.1|94744.1|94762.3|94737.3|42
1649688220000|2022-04-11 14:43:40|94765.4|94740.4|94765.7|94740.7|94767.5|94742.5|94764.4|94739.4|26
1649688230000|2022-04-11 14:43:50|94765.5|94740.5|94741.1|94716.1|94765.5|94740.5|94733.3|94708.3|57
1649688240000|2022-04-11 14:44:00|94740.9|94715.9|94767|94742|94778.3|94742.5|94739.2|94714.2|67
1649688250000|2022-04-11 14:44:10|94766.3|94741.3|94780.7|94755.7|94797|94757.6|94766|94739.8|52
1649688260000|2022-04-11 14:44:20|94781|94756|94758|94733|94793.2|94766.7|94754.1|94713.8|63
1649688270000|2022-04-11 14:44:30|94757.5|94732.5|94776.3|94751.3|94785.6|94752.4|94757.5|94727.7|62
1649688280000|2022-04-11 14:44:40|94775.1|94750.1|94764.2|94739.2|94777.8|94752.8|94762.2|94737.2|39
1649688290000|2022-04-11 14:44:50|94762.6|94737.6|94752.2|94727.2|94762.6|94737.6|94752|94727|61
1649688300000|2022-04-11 14:45:00|94750.3|94725.3|94746.4|94721.4|94750.3|94725.3|94744.7|94719.7|49
1649688310000|2022-04-11 14:45:10|94745.8|94720.8|94723.5|94698.5|94746.7|94721.7|94722.5|94697.5|44
1649688320000|2022-04-11 14:45:20|94723.3|94698.3|94726|94701|94729.2|94704.2|94721.4|94696.4|42
1649688330000|2022-04-11 14:45:30|94726.8|94701.8|94735.1|94710.1|94736.7|94711.7|94726.8|94701.8|48
1649688340000|2022-04-11 14:45:40|94735.3|94710.3|94727.3|94702.3|94742.8|94710.3|94725.3|94692.8|47
1649688350000|2022-04-11 14:45:50|94727|94702|94727.4|94702.4|94727.6|94702.6|94724.2|94699.2|38
1649688360000|2022-04-11 14:46:00|94727|94702|94731.2|94706.2|94731.8|94706.8|94726.9|94701.9|50
1649688370000|2022-04-11 14:46:10|94731.1|94706.1|94747.3|94722.3|94751.7|94726.7|94730.4|94705.4|52
1649688380000|2022-04-11 14:46:20|94747.2|94722.2|94752.4|94727.4|94754|94729|94747.1|94722.1|53
1649688390000|2022-04-11 14:46:30|94751.9|94726.9|94743.3|94718.3|94759.2|94726.9|94742.3|94709.2|64
1649688400000|2022-04-11 14:46:40|94744.1|94719.1|94733.2|94708.2|94748.4|94723.4|94729.5|94704.5|54
1649688410000|2022-04-11 14:46:50|94732.9|94707.9|94732.1|94707.1|94733.9|94708.9|94728.6|94703.6|41
1649688420000|2022-04-11 14:47:00|94730.2|94705.2|94717.7|94692.7|94730.5|94705.5|94715.8|94690.8|60
1649688430000|2022-04-11 14:47:10|94718|94693|94718.4|94693.4|94724.5|94699.5|94717.1|94692.1|48
1649688440000|2022-04-11 14:47:20|94717.1|94692.1|94716.3|94691.3|94719.5|94694.5|94715.5|94690.5|42
1649688450000|2022-04-11 14:47:30|94716.2|94691.2|94698.8|94673.8|94719.8|94694.8|94695|94670|57
1649688460000|2022-04-11 14:47:40|94698.9|94673.9|94711.9|94686.9|94714.2|94689.2|94698.4|94673.4|56
1649688470000|2022-04-11 14:47:50|94712.1|94687.1|94716.6|94691.6|94717.8|94692.8|94710.6|94685.6|47
1649688480000|2022-04-11 14:48:00|94716.8|94691.8|94720.7|94695.7|94721.8|94696.8|94715.8|94690.8|45
1649688490000|2022-04-11 14:48:10|94721.3|94696.3|94690.8|94665.8|94721.3|94696.3|94689.2|94655.2|57
1649688500000|2022-04-11 14:48:20|94690.1|94665.1|94699.7|94674.7|94700.1|94675.1|94688.1|94663.1|58
1649688510000|2022-04-11 14:48:30|94695|94670|94685.5|94660.5|94697.6|94672.6|94684.8|94659.8|39
1649688520000|2022-04-11 14:48:40|94684.5|94659.5|94686.6|94661.6|94692.2|94667.2|94684.4|94659.4|47
1649688530000|2022-04-11 14:48:50|94686.7|94661.7|94698.9|94673.9|94710.1|94674.1|94686.7|94660.1|43
1649688540000|2022-04-11 14:49:00|94698.8|94673.8|94670.9|94645.9|94711.5|94675.2|94670|94633.1|63
1649688550000|2022-04-11 14:49:10|94668.9|94643.9|94664.5|94639.5|94669.3|94644.3|94663|94638|60
1649688560000|2022-04-11 14:49:20|94664.3|94639.3|94662.3|94637.3|94664.4|94639.4|94656.6|94631.6|62
1649688570000|2022-04-11 14:49:30|94662.6|94637.6|94664.1|94639.1|94667.5|94642.5|94659.6|94634.6|65
1649688580000|2022-04-11 14:49:40|94664.3|94639.3|94667.4|94642.4|94667.4|94642.4|94662.9|94637.9|49
1649688590000|2022-04-11 14:49:50|94667.6|94642.6|94667.9|94642.9|94667.9|94642.9|94660.1|94635.1|54
1649688600000|2022-04-11 14:50:00|94667.5|94642.5|94671.3|94646.3|94676.3|94651.3|94662.5|94637.5|64
1649688610000|2022-04-11 14:50:10|94670.1|94645.1|94674|94649|94674|94649|94668|94643|61
1649688620000|2022-04-11 14:50:20|94674.1|94649.1|94672|94647|94674.1|94649.1|94666.5|94641.5|62
1649688630000|2022-04-11 14:50:30|94672.7|94647.7|94670.6|94645.6|94676.4|94651.4|94670|94645|59
1649688640000|2022-04-11 14:50:40|94670.4|94645.4|94665.6|94640.6|94671.7|94646.7|94652.7|94627.7|44
1649688650000|2022-04-11 14:50:50|94665.7|94640.7|94703.8|94678.8|94703.8|94678.8|94665.2|94640.2|51
1649688660000|2022-04-11 14:51:00|94702.8|94677.8|94677.7|94652.7|94702.8|94677.8|94676|94651|58
1649688670000|2022-04-11 14:51:10|94677.8|94652.8|94683.4|94658.4|94686.8|94661.8|94677.8|94652.8|38
1649688680000|2022-04-11 14:51:20|94683.9|94658.9|94691.1|94666.1|94693.1|94668.1|94674.7|94649.7|57
1649688690000|2022-04-11 14:51:30|94690.5|94665.5|94681.6|94656.6|94690.5|94665.5|94677.9|94652.9|60
1649688700000|2022-04-11 14:51:40|94681.9|94656.9|94678.5|94653.5|94685.4|94660.4|94678.2|94653.2|58
1649688710000|2022-04-11 14:51:50|94677.5|94652.5|94681.4|94656.4|94683.4|94658.4|94677.5|94652.5|49
1649688720000|2022-04-11 14:52:00|94681.5|94656.5|94679.4|94654.4|94688.1|94663.1|94677.6|94652.6|57
1649688730000|2022-04-11 14:52:10|94679.9|94654.9|94669.7|94644.7|94680|94655|94668.3|94643.3|47
1649688740000|2022-04-11 14:52:20|94669.9|94644.9|94680|94655|94680.5|94655.5|94668.4|94643.4|48
1649688750000|2022-04-11 14:52:30|94679.5|94654.5|94679|94654|94682.5|94657.5|94675|94650|61
1649688760000|2022-04-11 14:52:40|94678.8|94653.8|94677.1|94652.1|94683.5|94658.5|94677.1|94652.1|41
1649688770000|2022-04-11 14:52:50|94676.9|94651.9|94679.9|94654.9|94680.6|94655.6|94676.9|94651.9|48
1649688780000|2022-04-11 14:53:00|94679.6|94654.6|94690.4|94665.4|94693|94668|94679.6|94654.6|54
1649688790000|2022-04-11 14:53:10|94691.3|94666.3|94697|94672|94701.3|94676.3|94690.3|94665.3|54
1649688800000|2022-04-11 14:53:20|94694.5|94669.5|94696.7|94671.7|94698.3|94673.3|94693.2|94668.2|65
1649688810000|2022-04-11 14:53:30|94697.1|94672.1|94695.1|94670.1|94698.3|94673.3|94693.2|94668.2|44
1649688820000|2022-04-11 14:53:40|94693.5|94668.5|94695.8|94670.8|94697.1|94672.1|94688.4|94663.4|57
1649688830000|2022-04-11 14:53:50|94695.9|94670.9|94691.7|94666.7|94695.9|94670.9|94690.7|94665.7|47
1649688840000|2022-04-11 14:54:00|94690|94665|94688.1|94663.1|94700.7|94675.7|94687.7|94662.7|52
1649688850000|2022-04-11 14:54:10|94689.5|94664.5|94686.8|94661.8|94692.1|94667.1|94686.8|94661.8|50
1649688860000|2022-04-11 14:54:20|94685.7|94660.7|94695.1|94670.1|94695.4|94670.4|94685.2|94660.2|61
1649688870000|2022-04-11 14:54:30|94694.2|94669.2|94688.8|94663.8|94696.1|94671.1|94684.9|94659.9|57
1649688880000|2022-04-11 14:54:40|94689.5|94664.5|94669.4|94644.4|94700.1|94664.5|94667.4|94632.5|62
1649688890000|2022-04-11 14:54:50|94669.5|94644.5|94678.2|94653.2|94690.5|94665.5|94668.8|94636.9|66
1649688900000|2022-04-11 14:55:00|94678.1|94653.1|94674.3|94649.3|94682.9|94657.9|94672.4|94647.4|59
1649688910000|2022-04-11 14:55:10|94675.1|94650.1|94701.7|94676.7|94703.3|94678.3|94675.1|94650.1|61
1649688920000|2022-04-11 14:55:20|94702.4|94677.4|94702.1|94677.1|94705.6|94680.6|94699.9|94674.9|53
1649688930000|2022-04-11 14:55:30|94701.4|94676.4|94680.9|94655.9|94702.5|94676.4|94679.7|94651.3|57
1649688940000|2022-04-11 14:55:40|94680|94655|94679.1|94654.1|94682.3|94657.3|94673.2|94648.2|63
1649688950000|2022-04-11 14:55:50|94679.3|94654.3|94669.2|94644.2|94679.3|94654.3|94667.4|94642.4|59
1649688960000|2022-04-11 14:56:00|94669|94644|94675|94650|94675.4|94650.4|94664.7|94639.7|58
1649688970000|2022-04-11 14:56:10|94676.6|94651.6|94671.7|94646.7|94678.2|94653.2|94669.8|94644.8|64
1649688980000|2022-04-11 14:56:20|94670.8|94645.8|94674.7|94649.7|94679.5|94654.5|94670.2|94645.2|62
1649688990000|2022-04-11 14:56:30|94674.4|94649.4|94678.9|94653.9|94679.6|94654.6|94673.6|94648.6|52
1649689000000|2022-04-11 14:56:40|94678.7|94653.7|94697|94672|94708.3|94672.4|94678.7|94653.7|57
1649689010000|2022-04-11 14:56:50|94696.2|94671.2|94664.8|94639.8|94696.2|94671.2|94664.8|94639.8|66
1649689020000|2022-04-11 14:57:00|94664|94639|94677.3|94652.3|94682.8|94657.8|94664|94639|57
1649689030000|2022-04-11 14:57:10|94676.9|94651.9|94680.2|94655.2|94686.9|94661.9|94673.8|94648.8|70
1649689040000|2022-04-11 14:57:20|94681.7|94656.7|94681.7|94656.7|94689.7|94664.7|94678.1|94653.1|69
1649689050000|2022-04-11 14:57:30|94682.2|94657.2|94717.1|94692.1|94721.9|94696.9|94682.2|94657.2|73
1649689060000|2022-04-11 14:57:40|94717.7|94692.7|94716.2|94691.2|94717.7|94692.7|94702.6|94677.6|74
1649689070000|2022-04-11 14:57:50|94713.9|94688.9|94709.4|94684.4|94716.3|94691.3|94708.6|94683.6|57
1649689080000|2022-04-11 14:58:00|94710.2|94685.2|94707.3|94682.3|94714.3|94689.3|94707.1|94682.1|65
1649689090000|2022-04-11 14:58:10|94707.2|94682.2|94713.9|94688.9|94716.3|94691.3|94705.4|94680.4|59
1649689100000|2022-04-11 14:58:20|94713.7|94688.7|94715.8|94690.8|94722.4|94697.4|94713.7|94688.7|65
1649689110000|2022-04-11 14:58:30|94717|94692|94722.4|94697.4|94724.5|94699.5|94713|94688|64
1649689120000|2022-04-11 14:58:40|94722.5|94697.5|94731.6|94706.6|94733.9|94708.9|94714.6|94689.6|73
1649689130000|2022-04-11 14:58:50|94730.7|94705.7|94738|94713|94739.3|94714.3|94730.4|94705.4|55
1649689140000|2022-04-11 14:59:00|94737.9|94712.9|94732.9|94707.9|94742.8|94717.8|94728.6|94703.6|69
1649689150000|2022-04-11 14:59:10|94733.4|94708.4|94717.9|94692.9|94733.4|94708.4|94714.2|94689.2|61
1649689160000|2022-04-11 14:59:20|94719.7|94694.7|94725.4|94700.4|94727|94702|94714.2|94689.2|70
1649689170000|2022-04-11 14:59:30|94724.9|94699.9|94739.1|94714.1|94739.1|94714.1|94724.9|94699.9|71
1649689180000|2022-04-11 14:59:40|94737.2|94712.2|94731|94706|94745.7|94720.7|94725.5|94700.5|69
1649689190000|2022-04-11 14:59:50|94730.1|94705.1|94749.1|94724.1|94749.2|94724.2|94730.1|94705.1|68
1649689200000|2022-04-11 15:00:00|94749.5|94724.5|94735.3|94710.3|94750.8|94725.8|94730.2|94705.2|69
1649689210000|2022-04-11 15:00:10|94735.1|94710.1|94744.4|94719.4|94748.9|94723.9|94726.4|94701.4|70
1649689220000|2022-04-11 15:00:20|94743.8|94718.8|94727.9|94702.9|94743.8|94718.8|94721.8|94696.8|72
1649689230000|2022-04-11 15:00:30|94731.5|94706.5|94756.3|94731.3|94758.7|94733.7|94731.5|94706.5|68
1649689240000|2022-04-11 15:00:40|94756.4|94731.4|94742.9|94717.9|94757.1|94732.1|94735|94710|72
1649689250000|2022-04-11 15:00:50|94745.1|94720.1|94747.1|94722.1|94752|94727|94745.1|94720.1|55
1649689260000|2022-04-11 15:01:00|94747.2|94722.2|94755.5|94730.5|94756.5|94731.5|94745.2|94720.2|53
1649689270000|2022-04-11 15:01:10|94758.8|94733.8|94750.3|94725.3|94759.5|94734.5|94745.9|94720.9|66
1649689280000|2022-04-11 15:01:20|94749.5|94724.5|94747.8|94722.8|94758|94733|94743.8|94718.8|66
1649689290000|2022-04-11 15:01:30|94748.5|94723.5|94761.2|94736.2|94770.2|94745.2|94748.5|94723.5|62
1649689300000|2022-04-11 15:01:40|94760.9|94735.9|94768.6|94743.6|94774.1|94749.1|94759.8|94734.8|65
1649689310000|2022-04-11 15:01:50|94770|94745|94776.5|94751.5|94778.8|94753.8|94770|94745|63
1649689320000|2022-04-11 15:02:00|94776.4|94751.4|94768.3|94743.3|94776.5|94751.5|94766.2|94741.2|57
1649689330000|2022-04-11 15:02:10|94768.4|94743.4|94755.4|94730.4|94772.3|94747.3|94754.4|94729.4|62
1649689340000|2022-04-11 15:02:20|94755.6|94730.6|94759.8|94734.8|94767.6|94742.6|94754|94729|61
1649689350000|2022-04-11 15:02:30|94759.9|94734.9|94759.2|94734.2|94767.8|94742.8|94755.9|94730.9|68
1649689360000|2022-04-11 15:02:40|94758.3|94733.3|94756.3|94731.3|94759|94734|94753.9|94728.9|45
1649689370000|2022-04-11 15:02:50|94756.5|94731.5|94753.3|94728.3|94768.3|94733|94753.2|94717.1|44
1649689380000|2022-04-11 15:03:00|94752.2|94727.2|94743.2|94718.2|94755.4|94727.2|94741.9|94704.9|45
1649689390000|2022-04-11 15:03:10|94744.3|94719.3|94742.7|94717.7|94758.7|94721.3|94742.7|94706.5|42
1649689400000|2022-04-11 15:03:20|94740.2|94715.2|94741.3|94716.3|94764.7|94729.1|94736.9|94700|60
1649689410000|2022-04-11 15:03:30|94741.6|94716.6|94740.8|94715.8|94741.9|94716.9|94739.8|94714.8|43
1649689420000|2022-04-11 15:03:40|94740.6|94715.6|94714.6|94689.6|94740.8|94715.8|94714.3|94689.3|55
1649689430000|2022-04-11 15:03:50|94714.1|94689.1|94711.7|94686.7|94715.5|94690.5|94709.1|94684.1|58
1649689440000|2022-04-11 15:04:00|94711.8|94686.8|94701.4|94676.4|94712.4|94687.4|94700.6|94675.6|43
1649689450000|2022-04-11 15:04:10|94701.6|94676.6|94696.7|94671.7|94707.3|94682.3|94695.8|94670.8|48
1649689460000|2022-04-11 15:04:20|94697.1|94672.1|94703|94678|94705|94680|94695.4|94670.4|47
1649689470000|2022-04-11 15:04:30|94703.4|94678.4|94700|94675|94703.4|94678.4|94698.6|94673.6|49
1649689480000|2022-04-11 15:04:40|94699.9|94674.9|94700.7|94675.7|94704.7|94679.7|94699.6|94674.6|53
1649689490000|2022-04-11 15:04:50|94700.6|94675.6|94696.8|94671.8|94701|94676|94696.6|94671.6|45
1649689500000|2022-04-11 15:05:00|94697.2|94672.2|94701.7|94676.7|94701.7|94676.7|94697.2|94672.2|55
1649689510000|2022-04-11 15:05:10|94701.4|94676.4|94697|94672|94701.6|94676.6|94694.5|94669.5|52
1649689520000|2022-04-11 15:05:20|94698.4|94673.4|94698.7|94673.7|94699.9|94674.9|94691|94666|62
1649689530000|2022-04-11 15:05:30|94700.2|94675.2|94704.4|94679.4|94706.3|94681.3|94698.3|94673.3|57
1649689540000|2022-04-11 15:05:40|94706|94681|94704.8|94679.8|94706|94681|94701.9|94676.9|56
1649689550000|2022-04-11 15:05:50|94704.6|94679.6|94703.9|94678.9|94712.2|94687.2|94701.1|94676.1|54
1649689560000|2022-04-11 15:06:00|94702.8|94677.8|94693.5|94668.5|94706.1|94678.1|94693|94656.1|63
1649689570000|2022-04-11 15:06:10|94694|94669|94705.6|94680.6|94707.8|94682.8|94693.6|94668.6|62
1649689580000|2022-04-11 15:06:20|94705.3|94680.3|94712.5|94687.5|94713.1|94688.1|94704.7|94679.7|46
1649689590000|2022-04-11 15:06:30|94712.1|94687.1|94715.7|94690.7|94716.4|94691.4|94712.1|94687.1|38
1649689600000|2022-04-11 15:06:40|94716.1|94691.1|94718.5|94693.5|94727|94702|94715.4|94690.4|51
1649689610000|2022-04-11 15:06:50|94719.1|94694.1|94717.2|94692.2|94721.5|94696.5|94714.7|94689.7|58
1649689620000|2022-04-11 15:07:00|94717.4|94692.4|94714.9|94689.9|94721.2|94696.2|94713.7|94688.7|49
1649689630000|2022-04-11 15:07:10|94715.4|94690.4|94718.2|94693.2|94718.6|94693.6|94712.4|94687.4|46
1649689640000|2022-04-11 15:07:20|94718.3|94693.3|94721.3|94696.3|94724.5|94699.5|94717.9|94692.9|47
1649689650000|2022-04-11 15:07:30|94720.8|94695.8|94723|94698|94726.9|94701.9|94720.8|94695.8|52
1649689660000|2022-04-11 15:07:40|94722.7|94697.7|94721.9|94696.9|94722.7|94697.7|94718.1|94693.1|48
1649689670000|2022-04-11 15:07:50|94722.9|94697.9|94723|94698|94725.5|94700.5|94720.5|94695.5|45
1649689680000|2022-04-11 15:08:00|94723.1|94698.1|94730.8|94705.8|94734.9|94709.9|94721.1|94696.1|60
1649689690000|2022-04-11 15:08:10|94730.3|94705.3|94730.3|94705.3|94731.5|94706.5|94727.3|94702.3|51
1649689700000|2022-04-11 15:08:20|94730|94705|94718.9|94693.9|94739.3|94705|94718.9|94687.2|53
1649689710000|2022-04-11 15:08:30|94719|94694|94717.6|94692.6|94719|94694|94714.6|94689.6|35
1649689720000|2022-04-11 15:08:40|94717.8|94692.8|94719|94694|94720.1|94695.1|94717.5|94692.5|33
1649689730000|2022-04-11 15:08:50|94718.9|94693.9|94724.4|94699.4|94724.4|94699.4|94717.9|94692.9|31
1649689740000|2022-04-11 15:09:00|94726.5|94701.5|94727.7|94702.7|94729.2|94704.2|94726.4|94701.4|45
1649689750000|2022-04-11 15:09:10|94727.3|94702.3|94731.7|94706.7|94733.5|94708.5|94727.3|94702.3|39
1649689760000|2022-04-11 15:09:20|94731.8|94706.8|94729.9|94704.9|94732.2|94707.2|94728.3|94703.3|39
1649689770000|2022-04-11 15:09:30|94730.1|94705.1|94733.5|94708.5|94736.3|94711.3|94730.1|94705.1|47
1649689780000|2022-04-11 15:09:40|94734|94709|94731.6|94706.6|94735.6|94710.6|94730.9|94705.9|45
1649689790000|2022-04-11 15:09:50|94733.5|94708.5|94739.3|94714.3|94739.3|94714.3|94730|94705|34
1649689800000|2022-04-11 15:10:00|94738.7|94713.7|94752.2|94727.2|94758.4|94727.2|94738.7|94708.4|60
1649689810000|2022-04-11 15:10:10|94752.1|94727.1|94747.3|94722.3|94755.6|94730.6|94746.2|94721.2|50
1649689820000|2022-04-11 15:10:20|94747.7|94722.7|94746.2|94721.2|94766.2|94729.3|94746.2|94714.8|51
1649689830000|2022-04-11 15:10:30|94746.7|94721.7|94746.4|94721.4|94749.5|94724.5|94745.7|94720.7|44
1649689840000|2022-04-11 15:10:40|94746.1|94721.1|94744.3|94719.3|94749.6|94724.6|94743.6|94718.6|39
1649689850000|2022-04-11 15:10:50|94743.4|94718.4|94751.9|94726.9|94752|94727|94743|94718|44
1649689860000|2022-04-11 15:11:00|94752.1|94727.1|94745.7|94720.7|94752.1|94727.1|94744.6|94719.6|66
1649689870000|2022-04-11 15:11:10|94745.4|94720.4|94783|94758|94785|94760|94744.9|94719.9|59
1649689880000|2022-04-11 15:11:20|94781.5|94756.5|94765.6|94740.6|94781.5|94756.5|94764.7|94739.7|58
1649689890000|2022-04-11 15:11:30|94765.2|94740.2|94786.2|94736.2|94791.5|94752.5|94761.6|94725|59
1649689900000|2022-04-11 15:11:40|94786.1|94736.1|94781.1|94756.1|94786.4|94758.4|94773.8|94736.1|54
1649689910000|2022-04-11 15:11:50|94782.2|94757.2|94790|94765|94790|94765|94781.5|94756.5|40
1649689920000|2022-04-11 15:12:00|94790.7|94765.7|94818.6|94768.6|94820|94783.6|94787.3|94762.3|61
1649689930000|2022-04-11 15:12:10|94818.2|94768.2|94817.3|94792.3|94826.8|94792.3|94817.3|94768.2|42
1649689940000|2022-04-11 15:12:20|94818.4|94793.4|94826.8|94801.8|94831.1|94802.2|94809.6|94773.6|64
1649689950000|2022-04-11 15:12:30|94827|94802|94830.2|94805.2|94838.2|94806|94823.4|94788.2|55
1649689960000|2022-04-11 15:12:40|94829.7|94804.7|94823.8|94798.8|94832|94807|94821|94796|45
1649689970000|2022-04-11 15:12:50|94823.4|94798.4|94821.1|94796.1|94830.7|94799.7|94817.1|94780.7|54
1649689980000|2022-04-11 15:13:00|94820|94795|94828.2|94803.2|94840.6|94803.2|94820|94782.1|53
1649689990000|2022-04-11 15:13:10|94828|94803|94834.6|94809.6|94845.4|94809.9|94827.7|94794.6|50
1649690000000|2022-04-11 15:13:20|94834.4|94809.4|94831.2|94806.2|94834.5|94809.5|94830.9|94805.9|35
1649690010000|2022-04-11 15:13:30|94831|94806|94831.7|94806.7|94832.9|94807.9|94828.5|94803.5|40
1649690020000|2022-04-11 15:13:40|94832|94807|94841.7|94816.7|94842|94817|94831.6|94806.6|51
1649690030000|2022-04-11 15:13:50|94841.6|94816.6|94834.4|94809.4|94843.9|94818.9|94832.5|94807.5|50
1649690040000|2022-04-11 15:14:00|94834.5|94809.5|94834|94809|94835.2|94810.2|94831.9|94806.9|52
1649690050000|2022-04-11 15:14:10|94833.7|94808.7|94833.3|94808.3|94834.6|94809.6|94832.7|94807.7|29
1649690060000|2022-04-11 15:14:20|94834.1|94809.1|94837.5|94812.5|94837.5|94812.5|94833.2|94808.2|29
1649690070000|2022-04-11 15:14:30|94837.6|94812.6|94836.8|94811.8|94840.9|94815.9|94836.3|94811.3|44
1649690080000|2022-04-11 15:14:40|94836.6|94811.6|94820.4|94795.4|94837.4|94812.4|94820.4|94795.4|56
1649690090000|2022-04-11 15:14:50|94819.8|94794.8|94821|94796|94829.1|94797.7|94810.8|94778.9|62
1649690100000|2022-04-11 15:15:00|94820.7|94795.7|94831|94806|94847|94811.5|94820.7|94795.7|60
1649690110000|2022-04-11 15:15:10|94844.4|94794.4|94819.6|94794.6|94845.7|94808.6|94819.1|94792.3|63
1649690120000|2022-04-11 15:15:20|94819|94794|94820.5|94795.5|94831.3|94797.2|94819|94781.1|52
1649690130000|2022-04-11 15:15:30|94820.4|94795.4|94819.9|94794.9|94820.7|94795.7|94814.6|94789.6|48
1649690140000|2022-04-11 15:15:40|94820.1|94795.1|94815.3|94790.3|94821.3|94796.3|94813.1|94788.1|50
1649690150000|2022-04-11 15:15:50|94815.4|94790.4|94806.9|94781.9|94815.4|94790.4|94806.8|94781.8|55
1649690160000|2022-04-11 15:16:00|94806.5|94781.5|94810.6|94785.6|94822.7|94785.7|94800.6|94770.9|61
1649690170000|2022-04-11 15:16:10|94810.9|94785.9|94810.9|94785.9|94820.7|94788.5|94806.9|94767.2|58
1649690180000|2022-04-11 15:16:20|94810.7|94785.7|94807|94782|94810.7|94785.7|94806.2|94781.2|51
1649690190000|2022-04-11 15:16:30|94806.7|94781.7|94801.8|94776.8|94808.8|94783.8|94799.5|94774.5|44
1649690200000|2022-04-11 15:16:40|94801.6|94776.6|94793.6|94768.6|94802.7|94777.7|94792.2|94767.2|52
1649690210000|2022-04-11 15:16:50|94793.9|94768.9|94787.9|94762.9|94803.3|94769.7|94787.6|94752.3|51
1649690220000|2022-04-11 15:17:00|94787.5|94762.5|94787.3|94762.3|94795|94770|94786.7|94761.7|51
1649690230000|2022-04-11 15:17:10|94786.6|94761.6|94779.5|94754.5|94787.2|94762.2|94776|94751|44
1649690240000|2022-04-11 15:17:20|94779.2|94754.2|94776.3|94751.3|94781.6|94756.6|94776.2|94751.2|49
1649690250000|2022-04-11 15:17:30|94776.2|94751.2|94779.2|94754.2|94779.9|94754.9|94775.5|94750.5|42
1649690260000|2022-04-11 15:17:40|94778.7|94753.7|94780.1|94755.1|94781.2|94756.2|94778.3|94753.3|35
1649690270000|2022-04-11 15:17:50|94780.6|94755.6|94765.5|94740.5|94781|94756|94757|94732|60
1649690280000|2022-04-11 15:18:00|94765.4|94740.4|94763.8|94738.8|94766.6|94741.6|94762.9|94737.9|54
1649690290000|2022-04-11 15:18:10|94763.9|94738.9|94770.6|94720.6|94772.2|94740.2|94757.9|94720.6|51
1649690300000|2022-04-11 15:18:20|94770.7|94720.7|94754.7|94729.7|94771|94733.1|94754.7|94720.5|39
1649690310000|2022-04-11 15:18:30|94754.5|94729.5|94752.4|94727.4|94754.5|94729.5|94750.7|94725.7|46
1649690320000|2022-04-11 15:18:40|94752.7|94727.7|94757.6|94732.6|94758|94733|94752.2|94727.2|42
1649690330000|2022-04-11 15:18:50|94757.7|94732.7|94760.8|94735.8|94762.6|94737.6|94754.9|94729.9|44
1649690340000|2022-04-11 15:19:00|94760.7|94735.7|94762.4|94737.4|94764.5|94739.5|94759.3|94734.3|62
1649690350000|2022-04-11 15:19:10|94762.5|94737.5|94769.5|94744.5|94769.5|94744.5|94761.2|94736.2|45
1649690360000|2022-04-11 15:19:20|94769.4|94744.4|94772.2|94747.2|94772.7|94747.7|94769.4|94744.4|48
1649690370000|2022-04-11 15:19:30|94772.7|94747.7|94776.4|94751.4|94781.1|94756.1|94772.7|94747.7|47
1649690380000|2022-04-11 15:19:40|94776.5|94751.5|94773.3|94748.3|94776.6|94751.6|94772.8|94747.8|33
1649690390000|2022-04-11 15:19:50|94774.2|94749.2|94769.5|94744.5|94774.2|94749.2|94768.3|94743.3|41
1649690400000|2022-04-11 15:20:00|94769.7|94744.7|94773.4|94748.4|94773.4|94748.4|94769.3|94744.3|41
1649690410000|2022-04-11 15:20:10|94773.1|94748.1|94772.8|94747.8|94774.3|94749.3|94772.1|94747.1|34
1649690420000|2022-04-11 15:20:20|94773|94748|94778.4|94753.4|94778.7|94753.7|94772.3|94747.3|43
1649690430000|2022-04-11 15:20:30|94779|94754|94768.1|94743.1|94779|94754|94766.3|94741.3|50
1649690440000|2022-04-11 15:20:40|94768.2|94743.2|94769.9|94744.9|94770.5|94745.5|94767.4|94742.4|45
1649690450000|2022-04-11 15:20:50|94769.2|94744.2|94766.6|94741.6|94770|94745|94766.6|94741.6|36
1649690460000|2022-04-11 15:21:00|94767.9|94742.9|94773.3|94748.3|94774.5|94749.5|94767.9|94742.9|43
1649690470000|2022-04-11 15:21:10|94773.4|94748.4|94774.9|94749.9|94775|94750|94772.3|94747.3|35
1649690480000|2022-04-11 15:21:20|94774.8|94749.8|94772.1|94747.1|94777|94752|94771.9|94746.9|33
1649690490000|2022-04-11 15:21:30|94772|94747|94771.8|94746.8|94772.3|94747.3|94769.2|94744.2|45
1649690500000|2022-04-11 15:21:40|94771.7|94746.7|94771.4|94746.4|94773|94748|94771.2|94746.2|39
1649690510000|2022-04-11 15:21:50|94771.5|94746.5|94773|94748|94774|94749|94770.4|94745.4|44
1649690520000|2022-04-11 15:22:00|94772.3|94747.3|94783.3|94758.3|94784.2|94759.2|94772.3|94747.3|59
1649690530000|2022-04-11 15:22:10|94783.4|94758.4|94790.3|94765.3|94792.8|94767.8|94781.9|94756.9|52
1649690540000|2022-04-11 15:22:20|94789.4|94764.4|94788.3|94763.3|94790.3|94765.3|94785.3|94760.3|49
1649690550000|2022-04-11 15:22:30|94788.8|94763.8|94788.5|94763.5|94790|94765|94785.2|94760.2|54
1649690560000|2022-04-11 15:22:40|94788.2|94763.2|94792.1|94767.1|94795.5|94770.5|94788.2|94763.2|63
1649690570000|2022-04-11 15:22:50|94791.7|94766.7|94795.7|94770.7|94795.8|94770.8|94789.9|94764.9|51
1649690580000|2022-04-11 15:23:00|94795.6|94770.6|94800.6|94775.6|94800.6|94775.6|94794.3|94769.3|57
1649690590000|2022-04-11 15:23:10|94800.5|94775.5|94809.5|94784.5|94810.1|94785.1|94800|94775|65
1649690600000|2022-04-11 15:23:20|94809.7|94784.7|94811|94786|94812.1|94787.1|94807.4|94782.4|52
1649690610000|2022-04-11 15:23:30|94811.5|94786.5|94823.4|94798.4|94823.7|94798.7|94811.5|94786.5|65
1649690620000|2022-04-11 15:23:40|94824.6|94799.6|94828.3|94803.3|94828.3|94803.3|94822.6|94797.6|62
1649690630000|2022-04-11 15:23:50|94828.9|94803.9|94833.7|94808.7|94836.1|94811.1|94828.8|94803.8|57
1649690640000|2022-04-11 15:24:00|94833.9|94808.9|94836.8|94811.8|94838.3|94813.3|94833.7|94808.7|44
1649690650000|2022-04-11 15:24:10|94835.4|94810.4|94840.7|94815.7|94840.7|94815.7|94834.5|94809.5|64
1649690660000|2022-04-11 15:24:20|94841.5|94816.5|94840.9|94815.9|94843.2|94818.2|94838|94813|62
1649690670000|2022-04-11 15:24:30|94840.7|94815.7|94849.2|94824.2|94852.7|94827.7|94835.6|94810.6|65
1649690680000|2022-04-11 15:24:40|94847.3|94822.3|94840.9|94815.9|94849.7|94824.7|94840.4|94815.4|61
1649690690000|2022-04-11 15:24:50|94843.2|94818.2|94845|94820|94846.5|94821.5|94841.7|94816.7|58
1649690700000|2022-04-11 15:25:00|94843.6|94818.6|94850.5|94825.5|94851|94825.5|94839.1|94801|62
1649690710000|2022-04-11 15:25:10|94852.4|94827.4|94864.2|94814.2|94866.2|94829.5|94845.4|94813.5|67
1649690720000|2022-04-11 15:25:20|94865.8|94815.8|94853.2|94828.2|94867.6|94830.6|94851.5|94815.5|55
1649690730000|2022-04-11 15:25:30|94853.4|94828.4|94850.3|94825.3|94855.8|94830.8|94850.3|94825.3|46
1649690740000|2022-04-11 15:25:40|94849.2|94824.2|94849.3|94824.3|94851|94826|94848.3|94823.3|41
1649690750000|2022-04-11 15:25:50|94849.2|94824.2|94849.6|94799.6|94852.9|94824.4|94839.8|94798.8|55
1649690760000|2022-04-11 15:26:00|94849.3|94799.3|94855|94805|94857.2|94812.8|94836.5|94797.9|43
1649690770000|2022-04-11 15:26:10|94855.1|94805.1|94838.2|94813.2|94855.1|94816.3|94837.1|94798.7|37
1649690780000|2022-04-11 15:26:20|94837.9|94812.9|94846.5|94821.5|94857.2|94821.5|94837.4|94806.4|53
1649690790000|2022-04-11 15:26:30|94846.8|94821.8|94858.2|94808.2|94859.6|94821.8|94846.6|94807.5|41
1649690800000|2022-04-11 15:26:40|94858.4|94808.4|94849.4|94824.4|94859|94824.5|94842.8|94806.5|51
1649690810000|2022-04-11 15:26:50|94849.8|94824.8|94851.2|94826.2|94852.8|94827.8|94849.8|94824.8|60
1649690820000|2022-04-11 15:27:00|94851|94826|94853.8|94828.8|94854.3|94829.3|94850.9|94825.9|61
1649690830000|2022-04-11 15:27:10|94854|94829|94855.3|94830.3|94855.6|94830.6|94853.5|94828.5|50
1649690840000|2022-04-11 15:27:20|94855.2|94830.2|94856.4|94831.4|94856.6|94831.6|94855.1|94830.1|27
1649690850000|2022-04-11 15:27:30|94856.3|94831.3|94864.8|94839.8|94877.9|94840.7|94856.1|94824|46
1649690860000|2022-04-11 15:27:40|94864.9|94839.9|94864|94839|94867.2|94842.2|94863.5|94838.5|51
1649690870000|2022-04-11 15:27:50|94864.1|94839.1|94869.2|94844.2|94870.4|94845.4|94863.7|94838.7|52
1649690880000|2022-04-11 15:28:00|94868.7|94843.7|94854.9|94829.9|94870|94845|94854.7|94817.4|59
1649690890000|2022-04-11 15:28:10|94854.1|94829.1|94840.2|94815.2|94862|94829.1|94837.2|94802|62
1649690900000|2022-04-11 15:28:20|94840.6|94815.6|94836.6|94811.6|94841|94816|94831.6|94806.6|56
1649690910000|2022-04-11 15:28:30|94836.4|94811.4|94824.7|94799.7|94836.8|94811.8|94824.7|94799.7|47
1649690920000|2022-04-11 15:28:40|94825.1|94800.1|94827.4|94802.4|94829.5|94804.5|94824.9|94799.9|44
1649690930000|2022-04-11 15:28:50|94828.3|94803.3|94829.6|94804.6|94831.1|94806.1|94828|94803|48
1649690940000|2022-04-11 15:29:00|94830.8|94805.8|94829.3|94804.3|94848.6|94810.4|94829.2|94792.6|61
1649690950000|2022-04-11 15:29:10|94830|94805|94840.3|94790.3|94847.8|94810.2|94824.1|94789.3|63
1649690960000|2022-04-11 15:29:20|94839|94789|94824.9|94799.9|94839.9|94805.2|94822.1|94787.8|52
1649690970000|2022-04-11 15:29:30|94824|94799|94843.8|94793.8|94852.9|94817|94822.9|94793.2|72
1649690980000|2022-04-11 15:29:40|94843.9|94793.9|94836.7|94786.7|94843.9|94806.4|94824.9|94786.7|65
1649690990000|2022-04-11 15:29:50|94836.5|94786.5|94834.4|94784.4|94839.7|94789.7|94832.5|94782.5|57
1649691000000|2022-04-11 15:30:00|94835.6|94785.6|94823.3|94773.3|94835.7|94785.7|94821.4|94771.4|65
1649691010000|2022-04-11 15:30:10|94822.9|94772.9|94820.3|94770.3|94822.9|94772.9|94818.5|94768.5|55
1649691020000|2022-04-11 15:30:20|94820.4|94770.4|94819.3|94769.3|94820.4|94770.4|94817.4|94767.4|50
1649691030000|2022-04-11 15:30:30|94819.2|94769.2|94818.3|94768.3|94819.3|94769.3|94815.9|94765.9|43
1649691040000|2022-04-11 15:30:40|94818.1|94768.1|94814.8|94764.8|94820.5|94770.5|94814.6|94764.6|43
1649691050000|2022-04-11 15:30:50|94815.4|94765.4|94816.6|94766.6|94817.1|94767.1|94814.5|94764.5|34
1649691060000|2022-04-11 15:31:00|94817.1|94767.1|94818.2|94768.2|94818.5|94768.5|94815.6|94765.6|45
1649691070000|2022-04-11 15:31:10|94818|94768|94811.2|94786.2|94827.5|94786.2|94811.2|94767.4|52
1649691080000|2022-04-11 15:31:20|94812.1|94787.1|94814.9|94789.9|94830.1|94794|94812.1|94771.3|56
1649691090000|2022-04-11 15:31:30|94815.1|94790.1|94813.1|94788.1|94830.4|94792|94812.7|94775.6|49
1649691100000|2022-04-11 15:31:40|94813.3|94788.3|94815.9|94790.9|94834.3|94796.2|94813.3|94779.9|54
1649691110000|2022-04-11 15:31:50|94816.3|94791.3|94813.2|94788.2|94818.3|94793.3|94813|94788|46
1649691120000|2022-04-11 15:32:00|94815.7|94790.7|94810.7|94785.7|94825.7|94790.7|94810.7|94775.7|49
1649691130000|2022-04-11 15:32:10|94811|94786|94818.3|94793.3|94831.7|94794.5|94811|94772.9|54
1649691140000|2022-04-11 15:32:20|94818.2|94793.2|94823.6|94798.6|94835.7|94798.6|94815.2|94777.8|52
1649691150000|2022-04-11 15:32:30|94822.9|94797.9|94816|94791|94822.9|94797.9|94812.9|94787.9|59
1649691160000|2022-04-11 15:32:40|94815.8|94790.8|94812.4|94787.4|94816.5|94791.5|94811.1|94786.1|34
1649691170000|2022-04-11 15:32:50|94825.3|94775.3|94813.9|94788.9|94825.3|94788.9|94807.5|94770.2|53
1649691180000|2022-04-11 15:33:00|94812.6|94787.6|94816.5|94766.5|94827.1|94787.9|94804.6|94765.8|50
1649691190000|2022-04-11 15:33:10|94815.5|94765.5|94810.7|94760.7|94816.5|94774|94798|94760|51
1649691200000|2022-04-11 15:33:20|94811.9|94761.9|94811.8|94761.8|94812.5|94762.5|94808.8|94758.8|37
1649691210000|2022-04-11 15:33:30|94812.1|94762.1|94805.1|94780.1|94820.3|94784.2|94802.7|94762.1|59
1649691220000|2022-04-11 15:33:40|94805.7|94780.7|94812.1|94762.1|94816.6|94781.1|94804|94762|34
1649691230000|2022-04-11 15:33:50|94812.4|94762.4|94808.7|94758.7|94812.4|94762.4|94807.9|94757.9|36
1649691240000|2022-04-11 15:34:00|94809|94759|94807|94782|94820.6|94782.4|94795.7|94758.2|51
1649691250000|2022-04-11 15:34:10|94806.6|94781.6|94817.7|94767.7|94820|94782.8|94804.1|94767.7|55
1649691260000|2022-04-11 15:34:20|94817.3|94767.3|94833|94783|94836.9|94786.9|94816|94766|57
1649691270000|2022-04-11 15:34:30|94832.5|94782.5|94832.2|94782.2|94834.8|94784.8|94831.9|94781.9|37
1649691280000|2022-04-11 15:34:40|94832|94782|94831.4|94781.4|94832.3|94782.3|94831|94781|28
1649691290000|2022-04-11 15:34:50|94831.7|94781.7|94830.1|94780.1|94833|94783|94829.6|94779.6|27
1649691300000|2022-04-11 15:35:00|94830.5|94780.5|94835.5|94785.5|94835.5|94785.5|94830.3|94780.3|50
1649691310000|2022-04-11 15:35:10|94835.4|94785.4|94835.9|94785.9|94838.7|94788.7|94832.7|94782.7|58
1649691320000|2022-04-11 15:35:20|94836|94786|94834.9|94784.9|94838.1|94797.3|94822.3|94781.4|36
1649691330000|2022-04-11 15:35:30|94834.7|94784.7|94834.8|94784.8|94841.5|94803|94827.9|94781.8|51
1649691340000|2022-04-11 15:35:40|94835.2|94785.2|94825.8|94775.8|94835.2|94785.2|94824.7|94774.7|38
1649691350000|2022-04-11 15:35:50|94826.4|94776.4|94824.9|94774.9|94827.3|94786.2|94811.2|94773.6|49
1649691360000|2022-04-11 15:36:00|94824.7|94774.7|94819.9|94769.9|94826.7|94776.7|94819.3|94769.3|52
1649691370000|2022-04-11 15:36:10|94821.1|94771.1|94820.1|94770.1|94821.4|94771.4|94819.6|94769.6|35
1649691380000|2022-04-11 15:36:20|94819.2|94769.2|94816.2|94766.2|94820.1|94770.1|94814.7|94764.7|42
1649691390000|2022-04-11 15:36:30|94815.6|94765.6|94819.2|94769.2|94820|94770|94815.6|94765.6|46
1649691400000|2022-04-11 15:36:40|94819|94769|94815.3|94765.3|94819.1|94769.1|94815.3|94765.3|42
1649691410000|2022-04-11 15:36:50|94815.6|94765.6|94814.8|94764.8|94816.2|94776.3|94800.4|94760.5|58
1649691420000|2022-04-11 15:37:00|94813.4|94763.4|94813.4|94763.4|94814.2|94764.2|94811.2|94761.2|51
1649691430000|2022-04-11 15:37:10|94813.1|94763.1|94811.7|94761.7|94813.2|94763.2|94811.4|94761.4|37
1649691440000|2022-04-11 15:37:20|94811.5|94761.5|94815.9|94765.9|94817|94767|94811|94761|34
1649691450000|2022-04-11 15:37:30|94816.1|94766.1|94819.9|94769.9|94820|94770|94815.7|94765.7|46
1649691460000|2022-04-11 15:37:40|94819.7|94769.7|94821.5|94771.5|94821.5|94771.5|94818.9|94768.9|26
1649691470000|2022-04-11 15:37:50|94821.9|94771.9|94823.8|94773.8|94824.4|94774.4|94820|94770|29
1649691480000|2022-04-11 15:38:00|94827.3|94777.3|94819.4|94769.4|94829.9|94779.9|94819.3|94769.3|47
1649691490000|2022-04-11 15:38:10|94818.4|94768.4|94824.4|94774.4|94825.6|94775.6|94818.4|94768.4|42
1649691500000|2022-04-11 15:38:20|94824.8|94774.8|94830.8|94780.8|94832.6|94782.6|94824.8|94774.8|59
1649691510000|2022-04-11 15:38:30|94831.5|94781.5|94839.1|94789.1|94841.3|94801.9|94826.9|94780.8|55
1649691520000|2022-04-11 15:38:40|94838.6|94788.6|94836.1|94786.1|94839.3|94789.3|94836.1|94786.1|26
1649691530000|2022-04-11 15:38:50|94839.5|94789.5|94828.8|94778.8|94839.5|94789.5|94828.8|94778.8|47
1649691540000|2022-04-11 15:39:00|94828.7|94778.7|94831.5|94781.5|94832.4|94782.4|94827.7|94777.7|47
1649691550000|2022-04-11 15:39:10|94831.8|94781.8|94831.4|94781.4|94834.4|94784.4|94829.6|94779.6|35
1649691560000|2022-04-11 15:39:20|94829.5|94779.5|94827.5|94777.5|94829.5|94779.5|94825.9|94775.9|40
1649691570000|2022-04-11 15:39:30|94827.6|94777.6|94829.5|94779.5|94834.1|94793.5|94817|94776.5|31
1649691580000|2022-04-11 15:39:40|94829.4|94779.4|94829.5|94779.5|94831.6|94781.6|94824.9|94774.9|43
1649691590000|2022-04-11 15:39:50|94831.8|94781.8|94830.4|94780.4|94831.8|94781.8|94829|94779|31
1649691600000|2022-04-11 15:40:00|94830.6|94780.6|94822.1|94772.1|94833.3|94792.5|94814.9|94771.9|45
1649691610000|2022-04-11 15:40:10|94822.2|94772.2|94820.4|94770.4|94823.7|94773.7|94818.4|94768.4|41
1649691620000|2022-04-11 15:40:20|94820.1|94770.1|94820.9|94770.9|94821.4|94771.4|94819|94769|29
1649691630000|2022-04-11 15:40:30|94820.7|94770.7|94821.7|94771.7|94822.7|94772.7|94818.6|94768.6|35
1649691640000|2022-04-11 15:40:40|94821.5|94771.5|94817.6|94767.6|94822.7|94772.7|94815.4|94765.4|38
1649691650000|2022-04-11 15:40:50|94817.9|94767.9|94818.3|94768.3|94819.5|94769.5|94817.5|94767.5|38
1649691660000|2022-04-11 15:41:00|94818.2|94768.2|94819.4|94769.4|94819.7|94769.7|94818.2|94768.2|25
1649691670000|2022-04-11 15:41:10|94818.9|94768.9|94821.5|94771.5|94824.7|94774.7|94818.5|94768.5|24
1649691680000|2022-04-11 15:41:20|94822|94772|94813.1|94763.1|94822|94772|94813.1|94763.1|48
1649691690000|2022-04-11 15:41:30|94813|94763|94810.6|94760.6|94813.6|94763.6|94808.7|94758.7|48
1649691700000|2022-04-11 15:41:40|94810.8|94760.8|94811.1|94761.1|94815.1|94765.1|94807.5|94757.5|38
1649691710000|2022-04-11 15:41:50|94796.3|94771.3|94811.8|94761.8|94814.9|94772|94796.3|94759.1|27
1649691720000|2022-04-11 15:42:00|94812.6|94762.6|94812.7|94762.7|94816.3|94774|94797.5|94758.4|40
1649691730000|2022-04-11 15:42:10|94813.3|94763.3|94812.1|94762.1|94813.7|94763.7|94811.3|94761.3|24
1649691740000|2022-04-11 15:42:20|94811.8|94761.8|94811|94761|94817.9|94767.9|94810.5|94760.5|27
1649691750000|2022-04-11 15:42:30|94811.9|94761.9|94809.1|94759.1|94813.3|94763.3|94807|94757|41
1649691760000|2022-04-11 15:42:40|94808.9|94758.9|94809.3|94759.3|94811.5|94761.5|94805.4|94755.4|29
1649691770000|2022-04-11 15:42:50|94808.8|94758.8|94811.4|94761.4|94812.9|94762.9|94808.5|94758.5|31
1649691780000|2022-04-11 15:43:00|94809.9|94759.9|94802.7|94752.7|94811.3|94761.3|94802.7|94752.7|48
1649691790000|2022-04-11 15:43:10|94802.6|94752.6|94797.5|94747.5|94802.6|94762|94779|94740.5|55
1649691800000|2022-04-11 15:43:20|94796.5|94746.5|94792.3|94742.3|94797.1|94747.1|94792.3|94742.3|23
1649691810000|2022-04-11 15:43:30|94791.5|94741.5|94789.2|94739.2|94793|94755|94777|94738.8|46
1649691820000|2022-04-11 15:43:40|94789.4|94739.4|94783.8|94733.8|94790.9|94749.5|94772.6|94733.8|42
1649691830000|2022-04-11 15:43:50|94783.7|94733.7|94783.9|94733.9|94784.7|94734.7|94783.3|94733.3|29
1649691840000|2022-04-11 15:44:00|94784.4|94734.4|94776|94751|94787.8|94752.2|94775|94733.7|43
1649691850000|2022-04-11 15:44:10|94775.5|94750.5|94774.6|94749.6|94776.5|94751.5|94774.5|94749.5|27
1649691860000|2022-04-11 15:44:20|94774.8|94749.8|94777.9|94752.9|94791.4|94755.9|94774.6|94740.1|38
1649691870000|2022-04-11 15:44:30|94779|94754|94796.4|94771.4|94807.9|94771.7|94778.4|94753.4|54
1649691880000|2022-04-11 15:44:40|94795.8|94770.8|94800.3|94775.3|94817.8|94780.1|94795.2|94759.5|56
1649691890000|2022-04-11 15:44:50|94802.2|94777.2|94813.2|94763.2|94813.2|94777.5|94797.2|94762.7|34
1649691900000|2022-04-11 15:45:00|94800.2|94775.2|94805.4|94755.4|94805.6|94775.2|94790.4|94755.4|42
1649691910000|2022-04-11 15:45:10|94789.3|94764.3|94803.4|94753.4|94803.7|94767.4|94785.2|94743.9|43
1649691920000|2022-04-11 15:45:20|94803.1|94753.1|94790|94765|94803.1|94768|94789.8|94753.1|31
1649691930000|2022-04-11 15:45:30|94792.7|94767.7|94794.9|94769.9|94809.6|94772.4|94792.7|94757.7|33
1649691940000|2022-04-11 15:45:40|94794.8|94769.8|94823.1|94773.1|94823.3|94785.1|94792.2|94767.2|45
1649691950000|2022-04-11 15:45:50|94823.2|94773.2|94823.9|94773.9|94824.6|94788.5|94807.6|94773.2|46
1649691960000|2022-04-11 15:46:00|94824.1|94774.1|94827.5|94777.5|94829.6|94790.7|94815.2|94774|45
1649691970000|2022-04-11 15:46:10|94828|94778|94833.3|94783.3|94835.9|94798.7|94821|94777.8|38
1649691980000|2022-04-11 15:46:20|94833.6|94783.6|94832.1|94782.1|94834.1|94784.1|94830.8|94780.8|32
1649691990000|2022-04-11 15:46:30|94832.3|94782.3|94834|94784|94835.1|94785.1|94830.6|94780.6|44
1649692000000|2022-04-11 15:46:40|94834.8|94784.8|94826.9|94801.9|94837.5|94803.2|94823.8|94784.8|43
1649692010000|2022-04-11 15:46:50|94839.3|94789.3|94839|94789|94840|94790|94838.4|94788.4|35
1649692020000|2022-04-11 15:47:00|94839.1|94789.1|94833.8|94808.8|94844.3|94809.1|94831|94789.1|45
1649692030000|2022-04-11 15:47:10|94833.4|94808.4|94854.5|94804.5|94854.8|94817.2|94832|94804.3|46
1649692040000|2022-04-11 15:47:20|94854.8|94804.8|94839.2|94814.2|94854.8|94817.6|94837|94804.8|42
1649692050000|2022-04-11 15:47:30|94838.8|94813.8|94842.8|94817.8|94857.6|94819|94838.1|94799.6|39
1649692060000|2022-04-11 15:47:40|94842.5|94817.5|94844.3|94794.3|94847.4|94818.4|94826.7|94793.8|54
1649692070000|2022-04-11 15:47:50|94843.7|94793.7|94844.7|94794.7|94848.7|94798.7|94842.7|94792.7|40
1649692080000|2022-04-11 15:48:00|94845.1|94795.1|94849.4|94799.4|94849.8|94799.8|94844.4|94794.4|38
1649692090000|2022-04-11 15:48:10|94849.1|94799.1|94854.2|94804.2|94856.5|94806.5|94846.8|94796.8|48
1649692100000|2022-04-11 15:48:20|94853.5|94803.5|94851.6|94801.6|94854.5|94804.5|94849.5|94799.5|48
1649692110000|2022-04-11 15:48:30|94851.8|94801.8|94841.9|94791.9|94855.4|94805.4|94820.4|94791.2|44
1649692120000|2022-04-11 15:48:40|94842.6|94792.6|94832.2|94807.2|94845.7|94807.7|94830.8|94785.5|51
1649692130000|2022-04-11 15:48:50|94831.9|94806.9|94839.1|94789.1|94846|94807.1|94831.9|94787.7|41
1649692140000|2022-04-11 15:49:00|94839|94789|94844.9|94794.9|94847.8|94805.9|94830.5|94789|44
1649692150000|2022-04-11 15:49:10|94845.3|94795.3|94830.8|94805.8|94845.4|94806.4|94829.6|94793.4|35
1649692160000|2022-04-11 15:49:20|94829.9|94804.9|94830.7|94805.7|94831|94806|94826.9|94801.9|40
1649692170000|2022-04-11 15:49:30|94830.6|94805.6|94835.9|94810.9|94851.4|94812.5|94830.6|94798.5|47
1649692180000|2022-04-11 15:49:40|94836.1|94811.1|94854.2|94804.2|94856.4|94818.3|94834.2|94802.3|48
1649692190000|2022-04-11 15:49:50|94852.8|94802.8|94844.6|94819.6|94853|94820.6|94841.2|94801.9|38
1649692200000|2022-04-11 15:50:00|94843.3|94818.3|94839.2|94814.2|94843.4|94818.4|94837.6|94812.6|38
1649692210000|2022-04-11 15:50:10|94838|94813|94848.5|94823.5|94848.5|94823.5|94837.4|94812.4|39
1649692220000|2022-04-11 15:50:20|94848.6|94823.6|94850.8|94825.8|94851.1|94826.1|94845.9|94820.9|51
1649692230000|2022-04-11 15:50:30|94850.7|94825.7|94845.7|94820.7|94850.7|94825.7|94845.3|94820.3|47
1649692240000|2022-04-11 15:50:40|94845.9|94820.9|94850.1|94825.1|94851.8|94826.8|94844.9|94819.9|42
1649692250000|2022-04-11 15:50:50|94850.3|94825.3|94858.7|94833.7|94863.4|94838.4|94849.9|94824.9|44
1649692260000|2022-04-11 15:51:00|94859.4|94834.4|94865.8|94840.8|94865.8|94840.8|94857.9|94832.9|42
1649692270000|2022-04-11 15:51:10|94865.5|94840.5|94864.8|94839.8|94867.3|94842.3|94864.7|94839.7|43
1649692280000|2022-04-11 15:51:20|94864.6|94839.6|94853|94828|94864.9|94839.9|94851.2|94826.2|48
1649692290000|2022-04-11 15:51:30|94852.6|94827.6|94847.5|94822.5|94852.6|94827.6|94841.5|94816.5|50
1649692300000|2022-04-11 15:51:40|94847.6|94822.6|94848.3|94798.3|94854.7|94823.4|94835.9|94796.9|47
1649692310000|2022-04-11 15:51:50|94849.8|94799.8|94838.3|94813.3|94850.5|94815.9|94835.7|94797.5|31
1649692320000|2022-04-11 15:52:00|94838.6|94813.6|94838.3|94813.3|94840.1|94815.1|94837|94812|29
1649692330000|2022-04-11 15:52:10|94838.4|94813.4|94860|94810|94868.2|94829.6|94838.4|94807.6|65
1649692340000|2022-04-11 15:52:20|94860.5|94810.5|94849.5|94824.5|94863|94825.1|94846.1|94806.9|44
1649692350000|2022-04-11 15:52:30|94849.4|94824.4|94869|94819|94869.8|94826.2|94848.7|94812.1|49
1649692360000|2022-04-11 15:52:40|94869.2|94819.2|94849.8|94824.8|94869.2|94831.2|94849|94814.9|42
1649692370000|2022-04-11 15:52:50|94849.2|94824.2|94867.8|94817.8|94867.8|94832.1|94848.3|94817.4|52
1649692380000|2022-04-11 15:53:00|94867.6|94817.6|94851.5|94826.5|94868.2|94830.8|94851.2|94817.6|22
1649692390000|2022-04-11 15:53:10|94851.8|94826.8|94845.9|94820.9|94852.4|94827.4|94845.6|94820.6|38
1649692400000|2022-04-11 15:53:20|94858.9|94808.9|94854.3|94829.3|94865|94829.9|94848.8|94807.7|48
1649692410000|2022-04-11 15:53:30|94854|94829|94842.4|94817.4|94859.7|94829|94841.6|94803.3|51
1649692420000|2022-04-11 15:53:40|94842.7|94817.7|94856.6|94806.6|94858.4|94819.1|94838.5|94802.8|45
1649692430000|2022-04-11 15:53:50|94856.7|94806.7|94843.6|94818.6|94858.7|94822.1|94842.8|94804|47
1649692440000|2022-04-11 15:54:00|94844.7|94819.7|94841.8|94816.8|94858.1|94821|94841.8|94801.2|48
1649692450000|2022-04-11 15:54:10|94852.7|94802.7|94860.7|94810.7|94860.9|94821|94843.6|94802.7|37
1649692460000|2022-04-11 15:54:20|94848.4|94823.4|94861|94811|94861.5|94824.6|94846.5|94811|24
1649692470000|2022-04-11 15:54:30|94861.1|94811.1|94873|94823|94878.1|94834.1|94857.3|94810.9|55
1649692480000|2022-04-11 15:54:40|94873.4|94823.4|94861.5|94836.5|94876.6|94837.3|94860.7|94822.2|24
1649692490000|2022-04-11 15:54:50|94861.7|94836.7|94872.1|94822.1|94875.4|94836.7|94854|94817.6|43
1649692500000|2022-04-11 15:55:00|94872.7|94822.7|94872.3|94822.3|94873.3|94823.3|94869.8|94819.8|29
1649692510000|2022-04-11 15:55:10|94872.5|94822.5|94875.1|94825.1|94875.2|94825.2|94871.2|94821.2|36
1649692520000|2022-04-11 15:55:20|94875.4|94825.4|94875.2|94825.2|94877.7|94827.7|94873.4|94823.4|34
1649692530000|2022-04-11 15:55:30|94875.5|94825.5|94882.7|94832.7|94883.2|94833.2|94875.4|94825.4|32
1649692540000|2022-04-11 15:55:40|94883.2|94833.2|94874.8|94849.8|94885.4|94850.1|94867.4|94831|47
1649692550000|2022-04-11 15:55:50|94874.2|94849.2|94869.6|94844.6|94875.2|94850.2|94869.2|94844.2|41
1649692560000|2022-04-11 15:56:00|94872.4|94847.4|94876|94826|94887.9|94850.6|94861.4|94823.1|59
1649692570000|2022-04-11 15:56:10|94875.9|94825.9|94879.7|94829.7|94880|94830|94874.9|94824.9|49
1649692580000|2022-04-11 15:56:20|94880.7|94830.7|94890.3|94840.3|94891.7|94841.7|94878.9|94828.9|59
1649692590000|2022-04-11 15:56:30|94890.2|94840.2|94892.8|94842.8|94893|94843|94888.2|94838.2|49
1649692600000|2022-04-11 15:56:40|94890.9|94840.9|94882.9|94832.9|94890.9|94852|94877|94831.4|52
1649692610000|2022-04-11 15:56:50|94883.1|94833.1|94874|94849|94888.2|94850.8|94872.4|94832|41
1649692620000|2022-04-11 15:57:00|94873.9|94848.9|94884.5|94834.5|94885.5|94850.5|94872|94833.6|44
1649692630000|2022-04-11 15:57:10|94885.3|94835.3|94885.2|94835.2|94885.3|94847.6|94863.7|94829.6|46
1649692640000|2022-04-11 15:57:20|94884.5|94834.5|94884.8|94834.8|94885|94835|94881.4|94831.4|37
1649692650000|2022-04-11 15:57:30|94884.6|94834.6|94887|94837|94887.1|94847.8|94871.8|94834.3|34
1649692660000|2022-04-11 15:57:40|94886.7|94836.7|94886.6|94836.6|94889|94853.2|94873.9|94836.1|43
1649692670000|2022-04-11 15:57:50|94886.7|94836.7|94890.6|94840.6|94892.4|94854.4|94878.7|94836.3|37
1649692680000|2022-04-11 15:58:00|94890.4|94840.4|94880.6|94855.6|94890.7|94857.2|94875.3|94838.3|38
1649692690000|2022-04-11 15:58:10|94880.3|94855.3|94877.2|94852.2|94894.5|94857.4|94875|94837.2|35
1649692700000|2022-04-11 15:58:20|94877|94852|94878.6|94828.6|94879|94852|94867|94828.6|44
1649692710000|2022-04-11 15:58:30|94878.3|94828.3|94877.8|94827.8|94879.3|94829.3|94877.2|94827.2|36
1649692720000|2022-04-11 15:58:40|94877.5|94827.5|94878.6|94828.6|94879.2|94829.2|94876.3|94826.3|29
1649692730000|2022-04-11 15:58:50|94878.4|94828.4|94882.1|94832.1|94882.6|94832.6|94876.5|94826.5|37
1649692740000|2022-04-11 15:59:00|94881.4|94831.4|94880.5|94830.5|94882|94844.2|94868.2|94830.5|36
1649692750000|2022-04-11 15:59:10|94880.4|94830.4|94870|94820|94880.4|94836.6|94859.9|94819.5|54
1649692760000|2022-04-11 15:59:20|94870.2|94820.2|94849.5|94824.5|94870.2|94830.2|94847.1|94810.4|52
1649692770000|2022-04-11 15:59:30|94849.7|94824.7|94850.9|94825.9|94866.9|94829.6|94849.2|94814.8|53
1649692780000|2022-04-11 15:59:40|94850.8|94825.8|94847.2|94822.2|94851.5|94826.5|94847.2|94822.2|44
1649692790000|2022-04-11 15:59:50|94847.3|94822.3|94845.3|94820.3|94850.1|94825.1|94843.8|94818.8|51
1649692800000|2022-04-11 16:00:00|94845.1|94820.1|94856.8|94806.8|94857.1|94820.7|94844.5|94798.4|67
1649692810000|2022-04-11 16:00:10|94856.9|94806.9|94875.9|94825.9|94875.9|94825.9|94856.9|94806.9|63
1649692820000|2022-04-11 16:00:20|94876.2|94826.2|94883.1|94833.1|94883.4|94833.4|94874.3|94824.3|46
1649692830000|2022-04-11 16:00:30|94883.9|94833.9|94896.4|94846.4|94897|94847|94882.5|94832.5|70
1649692840000|2022-04-11 16:00:40|94897.9|94847.9|94892.8|94842.8|94899|94849|94892.8|94842.8|56
1649692850000|2022-04-11 16:00:50|94893.7|94843.7|94903.9|94853.9|94907.2|94857.2|94893.7|94843.7|56
1649692860000|2022-04-11 16:01:00|94904.4|94854.4|94908.2|94858.2|94908.2|94858.2|94901.9|94851.9|46
1649692870000|2022-04-11 16:01:10|94907.5|94857.5|94909.4|94859.4|94912.6|94862.6|94907.5|94857.5|54
1649692880000|2022-04-11 16:01:20|94908.9|94858.9|94907.3|94857.3|94912.2|94862.2|94902.4|94852.4|48
1649692890000|2022-04-11 16:01:30|94907.1|94857.1|94905.5|94855.5|94907.5|94857.5|94901.7|94851.7|51
1649692900000|2022-04-11 16:01:40|94905.4|94855.4|94907.4|94857.4|94909.2|94859.2|94905.1|94855.1|38
1649692910000|2022-04-11 16:01:50|94907.7|94857.7|94901.3|94851.3|94908|94858|94901|94851|39
1649692920000|2022-04-11 16:02:00|94899.6|94849.6|94903.5|94853.5|94904.2|94854.2|94899.3|94849.3|54
1649692930000|2022-04-11 16:02:10|94903.2|94853.2|94907.9|94857.9|94909.4|94859.4|94902.7|94852.7|53
1649692940000|2022-04-11 16:02:20|94908.1|94858.1|94904.9|94854.9|94908.1|94858.1|94898.5|94848.5|53
1649692950000|2022-04-11 16:02:30|94906.9|94856.9|94914.1|94864.1|94915.7|94865.7|94906.9|94856.9|55
1649692960000|2022-04-11 16:02:40|94913.6|94863.6|94913.3|94863.3|94917|94867|94913.2|94863.2|25
1649692970000|2022-04-11 16:02:50|94913.4|94863.4|94912.5|94862.5|94916|94866|94911.3|94861.3|39
1649692980000|2022-04-11 16:03:00|94911.9|94861.9|94905|94855|94912.2|94862.2|94905|94855|47
1649692990000|2022-04-11 16:03:10|94904.9|94854.9|94904|94854|94907.4|94857.4|94900.7|94850.7|57
1649693000000|2022-04-11 16:03:20|94904.1|94854.1|94905.5|94855.5|94907.7|94857.7|94903.6|94853.6|50
1649693010000|2022-04-11 16:03:30|94905.2|94855.2|94906.5|94856.5|94906.9|94856.9|94903.9|94853.9|45
1649693020000|2022-04-11 16:03:40|94905.9|94855.9|94912.1|94862.1|94914.4|94864.4|94905.1|94855.1|51
1649693030000|2022-04-11 16:03:50|94912|94862|94904.9|94854.9|94912.9|94862.9|94904.9|94854.9|59
1649693040000|2022-04-11 16:04:00|94905.2|94855.2|94908.4|94858.4|94910.4|94860.4|94905.2|94855.2|42
1649693050000|2022-04-11 16:04:10|94908.5|94858.5|94907.5|94857.5|94909.7|94859.7|94905.6|94855.6|31
1649693060000|2022-04-11 16:04:20|94907.3|94857.3|94903.3|94853.3|94907.3|94857.3|94899.4|94849.4|45
1649693070000|2022-04-11 16:04:30|94903.6|94853.6|94909.5|94859.5|94909.5|94859.5|94903.3|94853.3|52
1649693080000|2022-04-11 16:04:40|94909.1|94859.1|94905.8|94855.8|94909.5|94859.5|94904.5|94854.5|39
1649693090000|2022-04-11 16:04:50|94906|94856|94900.9|94850.9|94906|94856|94900|94850|30
1649693100000|2022-04-11 16:05:00|94900.4|94850.4|94899.7|94849.7|94903.6|94853.6|94898.9|94848.9|34
1649693110000|2022-04-11 16:05:10|94899.6|94849.6|94899.2|94849.2|94900.5|94850.5|94898|94848|34
1649693120000|2022-04-11 16:05:20|94899.3|94849.3|94892.5|94842.5|94899.3|94849.3|94892.4|94842.4|39
1649693130000|2022-04-11 16:05:30|94892.9|94842.9|94889.8|94839.8|94892.9|94842.9|94886.7|94836.7|48
1649693140000|2022-04-11 16:05:40|94889.4|94839.4|94887.2|94837.2|94889.7|94839.7|94887.1|94837.1|38
1649693150000|2022-04-11 16:05:50|94886.9|94836.9|94885|94835|94893.4|94850.3|94875.3|94835|43
1649693160000|2022-04-11 16:06:00|94884.6|94834.6|94888.1|94838.1|94891.4|94841.4|94884.2|94834.2|57
1649693170000|2022-04-11 16:06:10|94888|94838|94899|94849|94900|94850|94887.7|94837.7|51
1649693180000|2022-04-11 16:06:20|94899.1|94849.1|94896.6|94846.6|94901.2|94851.2|94894.4|94844.4|64
1649693190000|2022-04-11 16:06:30|94896.4|94846.4|94895.1|94845.1|94899.9|94849.9|94895|94845|51
1649693200000|2022-04-11 16:06:40|94895|94845|94894.6|94844.6|94895.2|94845.2|94894.1|94844.1|28
1649693210000|2022-04-11 16:06:50|94894.3|94844.3|94894.4|94844.4|94895.5|94845.5|94894|94844|16
1649693220000|2022-04-11 16:07:00|94894.1|94844.1|94896.7|94846.7|94896.7|94846.7|94894.1|94844.1|22
1649693230000|2022-04-11 16:07:10|94895.8|94845.8|94897|94847|94898.1|94848.1|94894.1|94844.1|45
1649693240000|2022-04-11 16:07:20|94897.1|94847.1|94896.5|94846.5|94898.2|94848.2|94895.3|94845.3|43
1649693250000|2022-04-11 16:07:30|94896.4|94846.4|94889.3|94839.3|94897|94847|94889.3|94839.3|39
1649693260000|2022-04-11 16:07:40|94889.5|94839.5|94889.2|94839.2|94889.5|94839.5|94888|94838|42
1649693270000|2022-04-11 16:07:50|94889.4|94839.4|94887|94837|94889.8|94839.8|94887|94837|41
1649693280000|2022-04-11 16:08:00|94886.8|94836.8|94887.5|94837.5|94887.5|94837.5|94883.7|94833.7|45
1649693290000|2022-04-11 16:08:10|94886.1|94836.1|94888.8|94838.8|94890.1|94840.1|94886.1|94836.1|48
1649693300000|2022-04-11 16:08:20|94889.1|94839.1|94890.8|94840.8|94890.8|94840.8|94887.2|94837.2|45
1649693310000|2022-04-11 16:08:30|94890.5|94840.5|94890.9|94840.9|94892.4|94842.4|94889.3|94839.3|42
1649693320000|2022-04-11 16:08:40|94891.5|94841.5|94891.7|94841.7|94892.4|94842.4|94890.7|94840.7|24
1649693330000|2022-04-11 16:08:50|94891.2|94841.2|94886.7|94836.7|94893.2|94843.2|94886|94836|36
1649693340000|2022-04-11 16:09:00|94887.4|94837.4|94889.6|94839.6|94890.7|94840.7|94886.4|94836.4|49
1649693350000|2022-04-11 16:09:10|94889.2|94839.2|94887.5|94837.5|94889.8|94839.8|94885.6|94835.6|42
1649693360000|2022-04-11 16:09:20|94887.2|94837.2|94892.8|94842.8|94893.6|94843.6|94887.2|94837.2|35
1649693370000|2022-04-11 16:09:30|94892.7|94842.7|94887.8|94837.8|94894.6|94844.6|94887.2|94837.2|35
1649693380000|2022-04-11 16:09:40|94886.8|94836.8|94892|94842|94892|94842|94886.8|94836.8|57
1649693390000|2022-04-11 16:09:50|94891.9|94841.9|94893.8|94843.8|94894.1|94844.1|94891.3|94841.3|40
1649693400000|2022-04-11 16:10:00|94893.7|94843.7|94892.3|94842.3|94897.6|94847.6|94891.3|94841.3|40
1649693410000|2022-04-11 16:10:10|94892.1|94842.1|94898.9|94848.9|94899.9|94849.9|94891.1|94841.1|57
1649693420000|2022-04-11 16:10:20|94898.6|94848.6|94894.9|94844.9|94900.3|94850.3|94892.1|94842.1|55
1649693430000|2022-04-11 16:10:30|94894.1|94844.1|94890.8|94840.8|94894.7|94844.7|94890.2|94840.2|49
1649693440000|2022-04-11 16:10:40|94888.5|94838.5|94888.2|94838.2|94888.9|94838.9|94885.3|94835.3|42
1649693450000|2022-04-11 16:10:50|94885.9|94835.9|94887.9|94837.9|94891.9|94841.9|94885.9|94835.9|42
1649693460000|2022-04-11 16:11:00|94888.2|94838.2|94890.4|94840.4|94891.5|94841.5|94887.7|94837.7|42
1649693470000|2022-04-11 16:11:10|94889.2|94839.2|94888.1|94838.1|94890|94840|94887.5|94837.5|36
1649693480000|2022-04-11 16:11:20|94888.3|94838.3|94890.5|94840.5|94891.8|94841.8|94887.8|94837.8|35
1649693490000|2022-04-11 16:11:30|94890|94840|94902.2|94852.2|94902.6|94852.6|94890|94840|46
1649693500000|2022-04-11 16:11:40|94901.3|94851.3|94898.3|94848.3|94903|94853|94898.3|94848.3|22
1649693510000|2022-04-11 16:11:50|94896.7|94846.7|94886.4|94861.4|94897.5|94861.4|94886.4|94844.5|37
1649693520000|2022-04-11 16:12:00|94886.7|94861.7|94882.5|94857.5|94899.1|94863.2|94882.5|94843.3|41
1649693530000|2022-04-11 16:12:10|94883.7|94858.7|94888.5|94863.5|94897.4|94864.3|94880.6|94842.4|29
1649693540000|2022-04-11 16:12:20|94884.6|94859.6|94892.9|94867.9|94901.4|94867.9|94884.6|94846.8|44
1649693550000|2022-04-11 16:12:30|94892.5|94867.5|94899.9|94849.9|94901.8|94867.7|94887|94845.4|28
1649693560000|2022-04-11 16:12:40|94899.5|94849.5|94888.1|94863.1|94901.2|94865.6|94886.5|94849.5|40
1649693570000|2022-04-11 16:12:50|94887.2|94862.2|94897.8|94847.8|94902.9|94864.6|94886.7|94846.5|38
1649693580000|2022-04-11 16:13:00|94897.7|94847.7|94897.1|94847.1|94901.1|94864.8|94886.8|94845.8|38
1649693590000|2022-04-11 16:13:10|94885.4|94860.4|94883.9|94858.9|94885.4|94860.4|94883|94858|13
1649693600000|2022-04-11 16:13:20|94886.1|94861.1|94883.7|94858.7|94886.1|94861.1|94883.6|94858.6|7
1649693610000|2022-04-11 16:13:30|94884|94859|94885.4|94860.4|94885.6|94860.6|94882.9|94857.9|12
1649693620000|2022-04-11 16:13:40|94889.8|94864.8|94885.2|94860.2|94889.8|94864.8|94884|94859|16
1649693630000|2022-04-11 16:13:50|94886.1|94861.1|94886.8|94861.8|94886.8|94861.8|94884.6|94859.6|20
1649693640000|2022-04-11 16:14:00|94885.1|94860.1|94895.6|94845.6|94895.6|94863.2|94883.5|94845.6|36
1649693650000|2022-04-11 16:14:10|94893.7|94843.7|94901.7|94851.7|94905|94866.7|94887.4|94843.7|49
1649693660000|2022-04-11 16:14:20|94902.4|94852.4|94903.5|94853.5|94904.7|94854.7|94900.5|94850.5|35
1649693670000|2022-04-11 16:14:30|94904.1|94854.1|94904.8|94854.8|94906.9|94856.9|94903.2|94853.2|29
1649693680000|2022-04-11 16:14:40|94904.7|94854.7|94906.2|94856.2|94909.8|94859.8|94903.3|94853.3|26
1649693690000|2022-04-11 16:14:50|94904|94854|94894.9|94869.9|94909.7|94876.3|94892.7|94854|32
1649693700000|2022-04-11 16:15:00|94896|94871|94896.1|94871.1|94909.1|94875.2|94892.9|94859.1|53
1649693710000|2022-04-11 16:15:10|94896.2|94871.2|94925|94875|94927.1|94877.1|94894.1|94860.3|53
1649693720000|2022-04-11 16:15:20|94925.8|94875.8|94924.3|94874.3|94925.8|94875.8|94923.5|94873.5|43
1649693730000|2022-04-11 16:15:30|94924.8|94874.8|94924.2|94874.2|94925.5|94875.5|94922.2|94872.2|49
1649693740000|2022-04-11 16:15:40|94923.7|94873.7|94919.8|94869.8|94925.9|94875.9|94917.2|94867.2|37
1649693750000|2022-04-11 16:15:50|94917.5|94867.5|94917.1|94867.1|94918.4|94885|94907.7|94866|36
1649693760000|2022-04-11 16:16:00|94915.8|94865.8|94912.5|94862.5|94917.8|94867.8|94912.2|94862.2|26
1649693770000|2022-04-11 16:16:10|94912.6|94862.6|94909.1|94859.1|94912.8|94862.8|94908.5|94858.5|26
1649693780000|2022-04-11 16:16:20|94909.8|94859.8|94908|94858|94912.1|94862.1|94908|94858|31
1649693790000|2022-04-11 16:16:30|94908.1|94858.1|94907.3|94857.3|94908.9|94858.9|94907|94857|27
1649693800000|2022-04-11 16:16:40|94907|94857|94908.3|94858.3|94908.3|94858.3|94906.6|94856.6|19
1649693810000|2022-04-11 16:16:50|94908.1|94858.1|94909.6|94859.6|94909.6|94859.6|94907.6|94857.6|15
1649693820000|2022-04-11 16:17:00|94909.5|94859.5|94907.7|94857.7|94910.2|94860.2|94907.7|94857.7|28
1649693830000|2022-04-11 16:17:10|94907.8|94857.8|94908.3|94858.3|94910.1|94860.1|94906.9|94856.9|25
1649693840000|2022-04-11 16:17:20|94908.9|94858.9|94896.8|94846.8|94908.9|94858.9|94894.2|94844.2|41
1649693850000|2022-04-11 16:17:30|94897.5|94847.5|94898.2|94848.2|94901.4|94851.4|94896.4|94846.4|36
1649693860000|2022-04-11 16:17:40|94898.3|94848.3|94900.2|94850.2|94901.3|94851.3|94898.2|94848.2|33
1649693870000|2022-04-11 16:17:50|94900.1|94850.1|94896.6|94846.6|94900.1|94850.1|94894.7|94844.7|35
1649693880000|2022-04-11 16:18:00|94896.1|94846.1|94895.9|94845.9|94898.4|94848.4|94894.6|94844.6|32
1649693890000|2022-04-11 16:18:10|94896.3|94846.3|94895.6|94845.6|94897.5|94847.5|94895.6|94845.6|37
1649693900000|2022-04-11 16:18:20|94895.9|94845.9|94894.9|94844.9|94898.7|94848.7|94893.8|94843.8|29
1649693910000|2022-04-11 16:18:30|94895|94845|94896.2|94846.2|94896.9|94846.9|94893.6|94843.6|18
1649693920000|2022-04-11 16:18:40|94896.9|94846.9|94896.2|94846.2|94897|94847|94894.8|94844.8|19
1649693930000|2022-04-11 16:18:50|94896.3|94846.3|94901.2|94851.2|94904|94854|94896.3|94846.3|29
1649693940000|2022-04-11 16:19:00|94901.7|94851.7|94901.1|94851.1|94904.8|94854.8|94900.4|94850.4|37
1649693950000|2022-04-11 16:19:10|94901.2|94851.2|94895.8|94845.8|94901.5|94851.5|94893.6|94843.6|41
1649693960000|2022-04-11 16:19:20|94895.5|94845.5|94896.5|94846.5|94897.4|94847.4|94895.3|94845.3|28
1649693970000|2022-04-11 16:19:30|94895.7|94845.7|94895.1|94845.1|94896.4|94846.4|94895.1|94845.1|18
1649693980000|2022-04-11 16:19:40|94895.5|94845.5|94896.9|94846.9|94896.9|94846.9|94893.9|94843.9|19
1649693990000|2022-04-11 16:19:50|94896.7|94846.7|94896.8|94846.8|94898.6|94848.6|94895.3|94845.3|27
1649694000000|2022-04-11 16:20:00|94896.7|94846.7|94896.2|94846.2|94897.2|94847.2|94895.3|94845.3|22
1649694010000|2022-04-11 16:20:10|94895.6|94845.6|94895.2|94845.2|94895.8|94845.8|94894.3|94844.3|15
1649694020000|2022-04-11 16:20:20|94896.9|94846.9|94903.4|94853.4|94904.4|94854.4|94896.9|94846.9|38
1649694030000|2022-04-11 16:20:30|94902.9|94852.9|94897.2|94847.2|94904.7|94861.8|94886.8|94840.8|53
1649694040000|2022-04-11 16:20:40|94897.6|94847.6|94894.4|94844.4|94898.8|94862.4|94882.3|94843.5|44
1649694050000|2022-04-11 16:20:50|94897.7|94847.7|94895.1|94845.1|94897.7|94847.7|94893.1|94843.1|17
1649694060000|2022-04-11 16:21:00|94894.4|94844.4|94900.9|94850.9|94901.8|94851.8|94894.4|94844.4|41
1649694070000|2022-04-11 16:21:10|94901.6|94851.6|94904.7|94854.7|94906.8|94856.8|94898.1|94848.1|47
1649694080000|2022-04-11 16:21:20|94904.4|94854.4|94903|94853|94904.4|94854.4|94901.5|94851.5|31
1649694090000|2022-04-11 16:21:30|94902.5|94852.5|94902.5|94852.5|94903.4|94853.4|94901.7|94851.7|24
1649694100000|2022-04-11 16:21:40|94902.3|94852.3|94902.3|94852.3|94903.4|94853.4|94901.6|94851.6|10
1649694110000|2022-04-11 16:21:50|94902.7|94852.7|94896.4|94846.4|94906.8|94856.8|94894.8|94844.8|36
1649694120000|2022-04-11 16:22:00|94896.3|94846.3|94887|94837|94897.2|94847.2|94887|94837|47
1649694130000|2022-04-11 16:22:10|94897|94847|94886.2|94836.2|94898.8|94848.8|94886|94836|52
1649694140000|2022-04-11 16:22:20|94886.3|94836.3|94894.9|94844.9|94899.1|94849.1|94885.1|94835.1|42
1649694150000|2022-04-11 16:22:30|94895.8|94845.8|94897.3|94847.3|94897.3|94847.3|94894.7|94844.7|30
1649694160000|2022-04-11 16:22:40|94897.2|94847.2|94900.1|94850.1|94902.3|94852.3|94897.2|94847.2|41
1649694170000|2022-04-11 16:22:50|94899.4|94849.4|94902.3|94852.3|94902.7|94852.7|94899.2|94849.2|32
1649694180000|2022-04-11 16:23:00|94902.6|94852.6|94900.6|94850.6|94902.6|94852.6|94900.6|94850.6|23
1649694190000|2022-04-11 16:23:10|94900.5|94850.5|94901.3|94851.3|94902|94852|94898.8|94848.8|21
1649694200000|2022-04-11 16:23:20|94900.1|94850.1|94894.7|94844.7|94900.9|94850.9|94894.1|94844.1|31
1649694210000|2022-04-11 16:23:30|94892.6|94842.6|94894.8|94844.8|94896.3|94846.3|94892.2|94842.2|34
1649694220000|2022-04-11 16:23:40|94894.7|94844.7|94894.4|94844.4|94895.8|94845.8|94893.7|94843.7|28
1649694230000|2022-04-11 16:23:50|94894.3|94844.3|94895|94845|94895.9|94845.9|94893.7|94843.7|29
1649694240000|2022-04-11 16:24:00|94894.3|94844.3|94892|94842|94894.7|94844.7|94886|94836|44
1649694250000|2022-04-11 16:24:10|94892.6|94842.6|94890.2|94840.2|94892.6|94842.6|94888.3|94838.3|29
1649694260000|2022-04-11 16:24:20|94890|94840|94895.8|94845.8|94897.9|94847.9|94889.9|94839.9|41
1649694270000|2022-04-11 16:24:30|94896.7|94846.7|94897.4|94847.4|94898.5|94848.5|94895.5|94845.5|43
1649694280000|2022-04-11 16:24:40|94897.1|94847.1|94893.2|94843.2|94897.9|94847.9|94893.2|94843.2|28
1649694290000|2022-04-11 16:24:50|94893.1|94843.1|94892.7|94842.7|94896.2|94846.2|94892.3|94842.3|30
1649694300000|2022-04-11 16:25:00|94892.8|94842.8|94897|94847|94897|94847|94891.5|94841.5|29
1649694310000|2022-04-11 16:25:10|94894.2|94844.2|94895.2|94845.2|94898.9|94848.9|94894.2|94844.2|45
1649694320000|2022-04-11 16:25:20|94895.5|94845.5|94894.1|94844.1|94896.1|94846.1|94893.8|94843.8|31
1649694330000|2022-04-11 16:25:30|94894.8|94844.8|94879.5|94829.5|94895.9|94845.9|94878.1|94828.1|35
1649694340000|2022-04-11 16:25:40|94877.8|94827.8|94867|94817|94880.9|94830.9|94866.8|94816.8|52
1649694350000|2022-04-11 16:25:50|94869|94819|94866|94816|94869.3|94819.3|94864|94814|32
1649694360000|2022-04-11 16:26:00|94865.2|94815.2|94868.4|94818.4|94870.3|94820.3|94865.2|94815.2|37
1649694370000|2022-04-11 16:26:10|94868.9|94818.9|94867.6|94817.6|94874.2|94824.2|94865.8|94815.8|26
1649694380000|2022-04-11 16:26:20|94867.2|94817.2|94863.8|94813.8|94867.2|94817.2|94863.8|94813.8|32
1649694390000|2022-04-11 16:26:30|94864.2|94814.2|94864.4|94814.4|94866|94816|94863.2|94813.2|24
1649694400000|2022-04-11 16:26:40|94864.2|94814.2|94862.8|94812.8|94864.8|94814.8|94862|94812|19
1649694410000|2022-04-11 16:26:50|94862.9|94812.9|94863.1|94813.1|94865|94815|94862.9|94812.9|12
1649694420000|2022-04-11 16:27:00|94862.9|94812.9|94866.6|94816.6|94866.6|94816.6|94862.8|94812.8|21
1649694430000|2022-04-11 16:27:10|94866.5|94816.5|94868.3|94818.3|94869|94819|94866.2|94816.2|45
1649694440000|2022-04-11 16:27:20|94868.1|94818.1|94867.1|94817.1|94869.5|94819.5|94866.4|94816.4|32
1649694450000|2022-04-11 16:27:30|94867.2|94817.2|94868.1|94818.1|94869.9|94819.9|94867.2|94817.2|35
1649694460000|2022-04-11 16:27:40|94868.2|94818.2|94868.9|94818.9|94870.3|94820.3|94868.2|94818.2|30
1649694470000|2022-04-11 16:27:50|94869.1|94819.1|94869.1|94819.1|94870|94820|94868.9|94818.9|37
1649694480000|2022-04-11 16:28:00|94869|94819|94869.5|94819.5|94869.8|94819.8|94868.4|94818.4|34
1649694490000|2022-04-11 16:28:10|94869.4|94819.4|94865.7|94815.7|94869.4|94819.4|94863|94813|45
1649694500000|2022-04-11 16:28:20|94865.8|94815.8|94867.6|94817.6|94869.7|94819.7|94863.6|94813.6|37
1649694510000|2022-04-11 16:28:30|94867.9|94817.9|94867.7|94817.7|94867.9|94817.9|94865.9|94815.9|21
1649694520000|2022-04-11 16:28:40|94867.8|94817.8|94860.5|94810.5|94868.4|94818.4|94860.5|94810.5|30
1649694530000|2022-04-11 16:28:50|94860.9|94810.9|94865.7|94815.7|94865.7|94815.7|94860.9|94810.9|29
1649694540000|2022-04-11 16:29:00|94865.6|94815.6|94864.8|94814.8|94868.7|94818.7|94864.4|94814.4|38
1649694550000|2022-04-11 16:29:10|94864.3|94814.3|94865.6|94815.6|94866.6|94816.6|94864|94814|42
1649694560000|2022-04-11 16:29:20|94865.8|94815.8|94862.4|94812.4|94866.8|94816.8|94862.3|94812.3|22
1649694570000|2022-04-11 16:29:30|94862.8|94812.8|94863.1|94813.1|94865.2|94815.2|94861.7|94811.7|46
1649694580000|2022-04-11 16:29:40|94864|94814|94864.9|94814.9|94865.5|94815.5|94863.3|94813.3|35
1649694590000|2022-04-11 16:29:50|94864.6|94814.6|94864.8|94814.8|94865.8|94815.8|94862.5|94812.5|30
1649694600000|2022-04-11 16:30:00|94864.9|94814.9|94851.9|94826.9|94867.2|94829.5|94851.8|94814.6|32
1649694610000|2022-04-11 16:30:10|94851.7|94826.7|94861.3|94811.3|94864|94827.2|94850.7|94811.3|37
1649694620000|2022-04-11 16:30:20|94859.8|94809.8|94862|94812|94863.3|94813.3|94859.8|94809.8|40
1649694630000|2022-04-11 16:30:30|94862.4|94812.4|94861.3|94811.3|94862.4|94812.4|94861.1|94811.1|23
1649694640000|2022-04-11 16:30:40|94860.6|94810.6|94860.2|94810.2|94861.6|94811.6|94860.2|94810.2|27
1649694650000|2022-04-11 16:30:50|94859.8|94809.8|94862.7|94812.7|94863.1|94813.1|94859.3|94809.3|29
1649694660000|2022-04-11 16:31:00|94861.9|94811.9|94861.3|94811.3|94862.9|94812.9|94859.4|94809.4|38
1649694670000|2022-04-11 16:31:10|94861.4|94811.4|94859.7|94809.7|94862.5|94812.5|94859.1|94809.1|41
1649694680000|2022-04-11 16:31:20|94860|94810|94858.2|94808.2|94863.3|94813.3|94857|94807|40
1649694690000|2022-04-11 16:31:30|94857.9|94807.9|94861.8|94811.8|94863.1|94813.1|94857.9|94807.9|26
1649694700000|2022-04-11 16:31:40|94861.6|94811.6|94862.5|94812.5|94863.3|94813.3|94861.2|94811.2|17
1649694710000|2022-04-11 16:31:50|94862.4|94812.4|94861.4|94811.4|94862.4|94812.4|94858|94808|33
1649694720000|2022-04-11 16:32:00|94861.2|94811.2|94859.4|94809.4|94864.4|94814.4|94857.8|94807.8|51
1649694730000|2022-04-11 16:32:10|94859.2|94809.2|94856.5|94806.5|94861.4|94811.4|94854.7|94804.7|51
1649694740000|2022-04-11 16:32:20|94857.8|94807.8|94857.5|94807.5|94858.1|94808.1|94855|94805|40
1649694750000|2022-04-11 16:32:30|94857|94807|94858.5|94808.5|94860.4|94810.4|94852.7|94802.7|47
1649694760000|2022-04-11 16:32:40|94859.5|94809.5|94858.1|94808.1|94859.9|94809.9|94858|94808|42
1649694770000|2022-04-11 16:32:50|94858.2|94808.2|94857.3|94807.3|94858.5|94808.5|94856.6|94806.6|36
1649694780000|2022-04-11 16:33:00|94856.9|94806.9|94854.4|94804.4|94857.5|94807.5|94852.8|94802.8|43
1649694790000|2022-04-11 16:33:10|94854.7|94804.7|94858.2|94808.2|94858.2|94808.2|94854.5|94804.5|50
1649694800000|2022-04-11 16:33:20|94858.3|94808.3|94854.6|94804.6|94859|94809|94854.6|94804.6|32
1649694810000|2022-04-11 16:33:30|94854.8|94804.8|94855|94805|94855.8|94805.8|94853.8|94803.8|25
1649694820000|2022-04-11 16:33:40|94855.1|94805.1|94854.8|94804.8|94857.5|94807.5|94854.1|94804.1|36
1649694830000|2022-04-11 16:33:50|94855.1|94805.1|94856.8|94806.8|94856.8|94806.8|94853.3|94803.3|38
1649694840000|2022-04-11 16:34:00|94856.5|94806.5|94856.4|94806.4|94857|94807|94856|94806|27
1649694850000|2022-04-11 16:34:10|94856.2|94806.2|94856.2|94806.2|94856.8|94806.8|94855.7|94805.7|20
1649694860000|2022-04-11 16:34:20|94856.7|94806.7|94857|94807|94858|94808|94856.3|94806.3|24
1649694870000|2022-04-11 16:34:30|94857.1|94807.1|94844.5|94794.5|94857.4|94807.4|94843.9|94793.9|39
1649694880000|2022-04-11 16:34:40|94844.8|94794.8|94843.6|94793.6|94846.1|94796.1|94842.9|94792.9|50
1649694890000|2022-04-11 16:34:50|94843.8|94793.8|94839.2|94789.2|94848.2|94798.2|94839|94789|53
1649694900000|2022-04-11 16:35:00|94839.1|94789.1|94837.2|94787.2|94839.3|94789.3|94833.9|94783.9|50
1649694910000|2022-04-11 16:35:10|94837.6|94787.6|94839.4|94789.4|94839.5|94789.5|94834.7|94784.7|53
1649694920000|2022-04-11 16:35:20|94839.2|94789.2|94839.6|94789.6|94841.3|94791.3|94838.9|94788.9|39
1649694930000|2022-04-11 16:35:30|94840.1|94790.1|94839.2|94789.2|94840.6|94790.6|94838.4|94788.4|46
1649694940000|2022-04-11 16:35:40|94839.1|94789.1|94836.8|94786.8|94839.5|94789.5|94836.8|94786.8|36
1649694950000|2022-04-11 16:35:50|94837.1|94787.1|94838.5|94788.5|94843.8|94793.8|94837.1|94787.1|40
1649694960000|2022-04-11 16:36:00|94839.1|94789.1|94833.7|94783.7|94840|94790|94833|94783|39
1649694970000|2022-04-11 16:36:10|94833.2|94783.2|94834.1|94784.1|94834.7|94784.7|94833.2|94783.2|22
1649694980000|2022-04-11 16:36:20|94834.9|94784.9|94832.9|94782.9|94836.2|94786.2|94829.2|94779.2|52
1649694990000|2022-04-11 16:36:30|94832.5|94782.5|94834.3|94784.3|94836.3|94786.3|94832.4|94782.4|46
1649695000000|2022-04-11 16:36:40|94833.1|94783.1|94835.6|94785.6|94837.7|94787.7|94832.6|94782.6|33
1649695010000|2022-04-11 16:36:50|94835.5|94785.5|94836.1|94786.1|94837.2|94787.2|94835|94785|31
1649695020000|2022-04-11 16:37:00|94836.3|94786.3|94844.7|94794.7|94844.7|94794.7|94835.9|94785.9|53
1649695030000|2022-04-11 16:37:10|94844.6|94794.6|94859.2|94809.2|94860|94810|94843.6|94793.6|47
1649695040000|2022-04-11 16:37:20|94860.5|94810.5|94864.9|94814.9|94865.4|94815.4|94860.5|94810.5|54
1649695050000|2022-04-11 16:37:30|94865.2|94815.2|94863.3|94813.3|94867.6|94817.6|94861.5|94811.5|44
1649695060000|2022-04-11 16:37:40|94863.1|94813.1|94865.2|94815.2|94865.5|94815.5|94863.1|94813.1|23
1649695070000|2022-04-11 16:37:50|94865.1|94815.1|94866|94816|94866|94816|94863.9|94813.9|21
1649695080000|2022-04-11 16:38:00|94865.9|94815.9|94872.1|94822.1|94872.1|94822.1|94865.6|94815.6|43
1649695090000|2022-04-11 16:38:10|94872|94822|94871.9|94821.9|94872|94822|94870.3|94820.3|31
1649695100000|2022-04-11 16:38:20|94872.4|94822.4|94872.3|94822.3|94872.9|94822.9|94872|94822|38
1649695110000|2022-04-11 16:38:30|94872.6|94822.6|94872|94822|94873.7|94823.7|94871.5|94821.5|34
1649695120000|2022-04-11 16:38:40|94871.8|94821.8|94862.4|94812.4|94871.8|94821.8|94862.4|94812.4|42
1649695130000|2022-04-11 16:38:50|94861.9|94811.9|94859.9|94809.9|94863.4|94813.4|94859.6|94809.6|28
1649695140000|2022-04-11 16:39:00|94859|94809|94865.3|94815.3|94866.2|94816.2|94859|94809|49
1649695150000|2022-04-11 16:39:10|94865.2|94815.2|94867.4|94817.4|94868.7|94818.7|94864.5|94814.5|45
1649695160000|2022-04-11 16:39:20|94867.8|94817.8|94870.6|94820.6|94870.9|94820.9|94867.1|94817.1|29
1649695170000|2022-04-11 16:39:30|94870.8|94820.8|94868.8|94818.8|94870.8|94820.8|94868.5|94818.5|20
1649695180000|2022-04-11 16:39:40|94868.4|94818.4|94859.9|94809.9|94868.4|94827.2|94851.1|94809.9|42
1649695190000|2022-04-11 16:39:50|94858.5|94808.5|94859.3|94809.3|94861|94811|94857.2|94807.2|38
1649695200000|2022-04-11 16:40:00|94859.7|94809.7|94869.6|94819.6|94870.6|94820.6|94859.4|94809.4|48
1649695210000|2022-04-11 16:40:10|94870.3|94820.3|94871.6|94821.6|94872.3|94822.3|94866.2|94816.2|34
1649695220000|2022-04-11 16:40:20|94870.1|94820.1|94870.6|94820.6|94872|94822|94869.4|94819.4|32
1649695230000|2022-04-11 16:40:30|94870.5|94820.5|94873.4|94823.4|94873.4|94823.4|94870|94820|13
1649695240000|2022-04-11 16:40:40|94873.3|94823.3|94859.8|94809.8|94873.5|94823.5|94858.4|94808.4|26
1649695250000|2022-04-11 16:40:50|94860.1|94810.1|94862.6|94812.6|94867.2|94829.5|94853|94808.3|44
1649695260000|2022-04-11 16:41:00|94862.3|94812.3|94858.8|94808.8|94862.9|94812.9|94857.9|94807.9|27
1649695270000|2022-04-11 16:41:10|94858.9|94808.9|94859.5|94809.5|94860.9|94810.9|94858.8|94808.8|22
1649695280000|2022-04-11 16:41:20|94860.5|94810.5|94860.1|94810.1|94860.8|94810.8|94858.3|94808.3|27
1649695290000|2022-04-11 16:41:30|94860.3|94810.3|94863.6|94813.6|94865.2|94830.2|94854.7|94808.7|32
1649695300000|2022-04-11 16:41:40|94863.3|94813.3|94862.2|94812.2|94865.1|94815.1|94862.2|94812.2|28
1649695310000|2022-04-11 16:41:50|94862|94812|94860.1|94810.1|94863.4|94813.4|94860|94810|32
1649695320000|2022-04-11 16:42:00|94860|94810|94861|94811|94862.2|94812.2|94859.2|94809.2|37
1649695330000|2022-04-11 16:42:10|94861.3|94811.3|94865.5|94815.5|94865.5|94815.5|94861.3|94811.3|39
1649695340000|2022-04-11 16:42:20|94865.4|94815.4|94869|94819|94869.2|94819.2|94865.4|94815.4|40
1649695350000|2022-04-11 16:42:30|94869.1|94819.1|94871.7|94821.7|94873.2|94823.2|94867.4|94817.4|47
1649695360000|2022-04-11 16:42:40|94871.6|94821.6|94869.5|94819.5|94872.6|94822.6|94869.5|94819.5|33
1649695370000|2022-04-11 16:42:50|94869.4|94819.4|94868.5|94818.5|94870.4|94820.4|94868.4|94818.4|34
1649695380000|2022-04-11 16:43:00|94868.4|94818.4|94869.2|94819.2|94869.5|94819.5|94868.1|94818.1|20
1649695390000|2022-04-11 16:43:10|94869.4|94819.4|94871.8|94821.8|94871.8|94821.8|94868.9|94818.9|29
1649695400000|2022-04-11 16:43:20|94871.5|94821.5|94872.8|94822.8|94873.2|94823.2|94871.5|94821.5|23
1649695410000|2022-04-11 16:43:30|94859.8|94834.8|94858.5|94833.5|94861.2|94836.2|94856.1|94831.1|35
1649695420000|2022-04-11 16:43:40|94858|94833|94854.8|94829.8|94861|94836|94854.4|94829.4|42
1649695430000|2022-04-11 16:43:50|94855.1|94830.1|94857.2|94832.2|94857.7|94832.7|94854.7|94829.7|34
1649695440000|2022-04-11 16:44:00|94856.9|94831.9|94872|94822|94873.2|94836|94856.9|94821.8|45
1649695450000|2022-04-11 16:44:10|94871.3|94821.3|94862.3|94837.3|94876.8|94837.6|94862.3|94821.3|29
1649695460000|2022-04-11 16:44:20|94859.6|94834.6|94868.6|94818.6|94870.6|94834.6|94854|94816.4|56
1649695470000|2022-04-11 16:44:30|94868.4|94818.4|94854.4|94829.4|94868.4|94831.7|94851.4|94818|27
1649695480000|2022-04-11 16:44:40|94854.6|94829.6|94867.2|94817.2|94867.5|94829.9|94853.6|94815.8|34
1649695490000|2022-04-11 16:44:50|94867.4|94817.4|94867.6|94817.6|94870|94820|94866|94816|47
1649695500000|2022-04-11 16:45:00|94867.2|94817.2|94862|94812|94867.2|94817.2|94860.2|94810.2|49
1649695510000|2022-04-11 16:45:10|94861.2|94811.2|94858.1|94808.1|94863|94822|94846.8|94806.8|39
1649695520000|2022-04-11 16:45:20|94857.3|94807.3|94852.6|94802.6|94860|94822.6|94846|94802.2|44
1649695530000|2022-04-11 16:45:30|94853.9|94803.9|94848.1|94798.1|94853.9|94803.9|94846.7|94796.7|53
1649695540000|2022-04-11 16:45:40|94848.9|94798.9|94847.1|94797.1|94850.6|94800.6|94844.8|94794.8|48
1649695550000|2022-04-11 16:45:50|94846.8|94796.8|94843.1|94793.1|94847.2|94797.2|94841|94791|50
1649695560000|2022-04-11 16:46:00|94843|94793|94838.7|94788.7|94845.6|94795.6|94836.1|94786.1|66
1649695570000|2022-04-11 16:46:10|94839.2|94789.2|94839.7|94789.7|94843.2|94793.2|94837.2|94787.2|59
1649695580000|2022-04-11 16:46:20|94839.5|94789.5|94841.8|94791.8|94844|94794|94839.5|94789.5|52
1649695590000|2022-04-11 16:46:30|94842.7|94792.7|94843.1|94793.1|94845|94795|94840.8|94790.8|64
1649695600000|2022-04-11 16:46:40|94843.2|94793.2|94847.6|94797.6|94848.9|94798.9|94840.7|94790.7|53
1649695610000|2022-04-11 16:46:50|94847.5|94797.5|94849.1|94799.1|94849.1|94799.1|94847.5|94797.5|26
1649695620000|2022-04-11 16:47:00|94848.7|94798.7|94850.8|94800.8|94853.6|94803.6|94848.7|94798.7|36
1649695630000|2022-04-11 16:47:10|94851.2|94801.2|94853.5|94803.5|94855.3|94805.3|94849|94799|48
1649695640000|2022-04-11 16:47:20|94851.9|94801.9|94855.8|94805.8|94856.4|94806.4|94851.1|94801.1|48
1649695650000|2022-04-11 16:47:30|94855.5|94805.5|94848.9|94798.9|94856.8|94806.8|94848.9|94798.9|51
1649695660000|2022-04-11 16:47:40|94847.6|94797.6|94846.7|94796.7|94849.2|94799.2|94846|94796|47
1649695670000|2022-04-11 16:47:50|94846.6|94796.6|94848|94798|94849|94799|94846.6|94796.6|12
1649695680000|2022-04-11 16:48:00|94847.8|94797.8|94853|94803|94854|94804|94847.7|94797.7|27
1649695690000|2022-04-11 16:48:10|94853.8|94803.8|94846.9|94796.9|94853.8|94803.8|94843.1|94793.1|45
1649695700000|2022-04-11 16:48:20|94846.1|94796.1|94845.8|94795.8|94846.6|94796.6|94842.4|94792.4|47
1649695710000|2022-04-11 16:48:30|94845.9|94795.9|94846.3|94796.3|94848.6|94798.6|94844.4|94794.4|37
1649695720000|2022-04-11 16:48:40|94846.6|94796.6|94847.8|94797.8|94850.2|94800.2|94845.7|94795.7|46
1649695730000|2022-04-11 16:48:50|94847.6|94797.6|94847.4|94797.4|94848.3|94798.3|94846.9|94796.9|25
1649695740000|2022-04-11 16:49:00|94847.1|94797.1|94846.3|94796.3|94849.7|94799.7|94846.3|94796.3|26
1649695750000|2022-04-11 16:49:10|94847.9|94797.9|94845.4|94795.4|94849|94799|94844.2|94794.2|21
1649695760000|2022-04-11 16:49:20|94845.6|94795.6|94848.1|94798.1|94848.2|94798.2|94845.5|94795.5|24
1649695770000|2022-04-11 16:49:30|94848.4|94798.4|94838.1|94788.1|94848.4|94805.4|94830.4|94786.6|46
1649695780000|2022-04-11 16:49:40|94838.2|94788.2|94842.3|94792.3|94842.3|94792.3|94836.8|94786.8|32
1649695790000|2022-04-11 16:49:50|94842.9|94792.9|94839.4|94789.4|94842.9|94792.9|94838.4|94788.4|33
1649695800000|2022-04-11 16:50:00|94839.6|94789.6|94841.7|94791.7|94843.3|94793.3|94839.2|94789.2|36
1649695810000|2022-04-11 16:50:10|94839.3|94789.3|94844.1|94794.1|94844.7|94794.7|94839.3|94789.3|37
1649695820000|2022-04-11 16:50:20|94845.3|94795.3|94847.7|94797.7|94847.7|94797.7|94845|94795|33
1649695830000|2022-04-11 16:50:30|94846.9|94796.9|94849.9|94799.9|94850.5|94800.5|94846.1|94796.1|29
1649695840000|2022-04-11 16:50:40|94849.8|94799.8|94850.6|94800.6|94852.4|94802.4|94849.4|94799.4|46
1649695850000|2022-04-11 16:50:50|94850.7|94800.7|94858.3|94808.3|94859.3|94809.3|94850.5|94800.5|47
1649695860000|2022-04-11 16:51:00|94858.2|94808.2|94860.9|94810.9|94861.2|94811.2|94857.7|94807.7|38
1649695870000|2022-04-11 16:51:10|94860.4|94810.4|94864.5|94814.5|94866.2|94816.2|94860|94810|54
1649695880000|2022-04-11 16:51:20|94864.2|94814.2|94868.7|94818.7|94872|94822|94863.7|94813.7|54
1649695890000|2022-04-11 16:51:30|94868.5|94818.5|94873.2|94823.2|94874.5|94837.2|94861.2|94816.9|47
1649695900000|2022-04-11 16:51:40|94873.3|94823.3|94870|94845|94881.8|94845.9|94868.8|94821.9|47
1649695910000|2022-04-11 16:51:50|94868.9|94843.9|94879.5|94829.5|94884.5|94846.6|94868.8|94829.5|35
1649695920000|2022-04-11 16:52:00|94879.4|94829.4|94880.2|94830.2|94883.1|94833.1|94879.4|94829.4|45
1649695930000|2022-04-11 16:52:10|94880.3|94830.3|94882.3|94832.3|94883.2|94833.2|94879.8|94829.8|32
1649695940000|2022-04-11 16:52:20|94881.7|94831.7|94885.6|94835.6|94886.8|94836.8|94881.4|94831.4|50
1649695950000|2022-04-11 16:52:30|94886.1|94836.1|94887.6|94837.6|94888.8|94838.8|94886.1|94836.1|48
1649695960000|2022-04-11 16:52:40|94887.7|94837.7|94889|94839|94890.5|94840.5|94887.1|94837.1|37
1649695970000|2022-04-11 16:52:50|94888.8|94838.8|94876.5|94851.5|94888.8|94851.9|94874.9|94838.8|31
1649695980000|2022-04-11 16:53:00|94875.9|94850.9|94872.1|94847.1|94875.9|94850.9|94868.7|94843.7|43
1649695990000|2022-04-11 16:53:10|94872.2|94847.2|94871.8|94846.8|94874.6|94849.6|94871.3|94846.3|39
1649696000000|2022-04-11 16:53:20|94871.3|94846.3|94873.5|94848.5|94874.8|94849.8|94870.5|94845.5|26
1649696010000|2022-04-11 16:53:30|94873.4|94848.4|94874.7|94849.7|94875.2|94850.2|94873|94848|28
1649696020000|2022-04-11 16:53:40|94874.6|94849.6|94874.8|94849.8|94875.1|94850.1|94872|94847|32
1649696030000|2022-04-11 16:53:50|94874.9|94849.9|94875|94850|94875.1|94850.1|94872.8|94847.8|29
1649696040000|2022-04-11 16:54:00|94874.9|94849.9|94891.9|94866.9|94892.3|94867.3|94874.4|94849.4|56
1649696050000|2022-04-11 16:54:10|94891.8|94866.8|94891.7|94866.7|94894.2|94869.2|94886|94861|60
1649696060000|2022-04-11 16:54:20|94892.2|94867.2|94899.8|94849.8|94903.2|94867.2|94889.2|94849|49
1649696070000|2022-04-11 16:54:30|94899.6|94849.6|94902.2|94852.2|94904.4|94854.4|94898.5|94848.5|46
1649696080000|2022-04-11 16:54:40|94902|94852|94887.2|94862.2|94903.5|94863.3|94885.1|94852|41
1649696090000|2022-04-11 16:54:50|94886.8|94861.8|94887.4|94862.4|94887.4|94862.4|94884.7|94859.7|38
1649696100000|2022-04-11 16:55:00|94887|94862|94884|94859|94888.7|94863.7|94884|94859|36
1649696110000|2022-04-11 16:55:10|94884.2|94859.2|94881.8|94856.8|94885|94860|94878.7|94853.7|52
1649696120000|2022-04-11 16:55:20|94882.2|94857.2|94868.9|94843.9|94882.2|94857.2|94868.9|94843.9|48
1649696130000|2022-04-11 16:55:30|94869.4|94844.4|94881.6|94831.6|94886.8|94844.4|94869.4|94831.6|40
1649696140000|2022-04-11 16:55:40|94881.9|94831.9|94882.2|94832.2|94882.4|94832.4|94877.7|94827.7|36
1649696150000|2022-04-11 16:55:50|94881.6|94831.6|94881.1|94831.1|94881.8|94831.8|94877.1|94827.1|39
1649696160000|2022-04-11 16:56:00|94879.9|94829.9|94882.2|94832.2|94882.3|94832.3|94877.8|94827.8|34
1649696170000|2022-04-11 16:56:10|94882.1|94832.1|94885.4|94835.4|94885.4|94835.4|94880.3|94830.3|34
1649696180000|2022-04-11 16:56:20|94885.1|94835.1|94887.2|94837.2|94887.4|94837.4|94883.5|94833.5|43
1649696190000|2022-04-11 16:56:30|94888.2|94838.2|94887.6|94837.6|94888.4|94838.4|94886.3|94836.3|26
1649696200000|2022-04-11 16:56:40|94887.4|94837.4|94879.5|94854.5|94892|94856|94877.3|94837.3|42
1649696210000|2022-04-11 16:56:50|94879.4|94854.4|94891.1|94841.1|94891.8|94855.1|94877.1|94839.8|37
1649696220000|2022-04-11 16:57:00|94890|94840|94893.2|94843.2|94893.2|94843.2|94888.4|94838.4|38
1649696230000|2022-04-11 16:57:10|94893.3|94843.3|94891|94841|94893.3|94843.3|94890.9|94840.9|33
1649696240000|2022-04-11 16:57:20|94890.2|94840.2|94875.5|94850.5|94891.1|94852.4|94874|94839.2|50
1649696250000|2022-04-11 16:57:30|94875|94850|94887.7|94837.7|94889.5|94850.7|94871.8|94833.5|51
1649696260000|2022-04-11 16:57:40|94887.8|94837.8|94886.5|94836.5|94889.7|94839.7|94884.1|94834.1|55
1649696270000|2022-04-11 16:57:50|94886.4|94836.4|94889.7|94864.7|94889.7|94864.7|94872.8|94836.4|50
1649696280000|2022-04-11 16:58:00|94889.4|94864.4|94890.4|94865.4|94891.6|94866.6|94888.8|94863.8|47
1649696290000|2022-04-11 16:58:10|94890.5|94865.5|94900.7|94875.7|94901|94876|94888|94863|55
1649696300000|2022-04-11 16:58:20|94901.3|94876.3|94891.4|94866.4|94913.6|94876.8|94888.9|94851.2|58
1649696310000|2022-04-11 16:58:30|94892|94867|94915.8|94865.8|94919.4|94884|94887.4|94862.4|61
1649696320000|2022-04-11 16:58:40|94913.9|94863.9|94906.7|94856.7|94913.9|94869.8|94893.5|94852.7|55
1649696330000|2022-04-11 16:58:50|94905.3|94855.3|94913.8|94888.8|94914.4|94889.4|94904.8|94854.8|35
1649696340000|2022-04-11 16:59:00|94914.1|94889.1|94940.1|94890.1|94940.3|94897.5|94914.1|94886.5|51
1649696350000|2022-04-11 16:59:10|94940.3|94890.3|94935.9|94885.9|94941.4|94899.2|94919.7|94883.1|59
1649696360000|2022-04-11 16:59:20|94936|94886|94929.7|94904.7|94938.9|94905.2|94929.7|94883.2|48
1649696370000|2022-04-11 16:59:30|94943.3|94893.3|94934.6|94884.6|94952|94914.2|94934.6|94884.6|67
1649696380000|2022-04-11 16:59:40|94933.3|94883.3|94917.2|94867.2|94936.3|94886.3|94917.2|94867.2|69
1649696390000|2022-04-11 16:59:50|94916.7|94866.7|94916.9|94866.9|94918.8|94868.8|94916.2|94866.2|43
1649696400000|2022-04-11 17:00:00|94916.8|94866.8|94903.7|94853.7|94917.9|94867.9|94903.7|94853.7|59
1649696410000|2022-04-11 17:00:10|94904.4|94854.4|94898.8|94848.8|94904.5|94854.5|94898.5|94848.5|45
1649696420000|2022-04-11 17:00:20|94898.6|94848.6|94904.6|94854.6|94904.9|94854.9|94898|94848|39
1649696430000|2022-04-11 17:00:30|94904.7|94854.7|94905.5|94855.5|94906.5|94856.5|94901.1|94851.1|53
1649696440000|2022-04-11 17:00:40|94905.2|94855.2|94940.3|94890.3|94940.9|94893.5|94903|94853|65
1649696450000|2022-04-11 17:00:50|94939.1|94889.1|94940.6|94890.6|94958.4|94920.3|94930.4|94888.9|59
1649696460000|2022-04-11 17:01:00|94940.7|94890.7|94940.2|94890.2|94940.8|94890.8|94937.8|94887.8|47
1649696470000|2022-04-11 17:01:10|94937.9|94887.9|94930.4|94880.4|94938.8|94888.8|94929.6|94879.6|61
1649696480000|2022-04-11 17:01:20|94930.6|94880.6|94948.4|94898.4|94948.4|94898.4|94921.5|94871.5|56
1649696490000|2022-04-11 17:01:30|94946.2|94896.2|94953.5|94903.5|94954.8|94915.5|94937.1|94895.7|63
1649696500000|2022-04-11 17:01:40|94952.1|94902.1|94939.4|94889.4|94952.5|94911.8|94934|94889.4|57
1649696510000|2022-04-11 17:01:50|94939.2|94889.2|94914.7|94864.7|94939.2|94889.2|94914.5|94864.5|61
1649696520000|2022-04-11 17:02:00|94913.7|94863.7|94930.6|94880.6|94930.9|94892.6|94903.6|94853.6|56
1649696530000|2022-04-11 17:02:10|94931|94881|94932.1|94882.1|94933.4|94883.4|94930.1|94880.1|48
1649696540000|2022-04-11 17:02:20|94931.9|94881.9|94935.2|94885.2|94942.1|94892.1|94931.8|94881.8|51
1649696550000|2022-04-11 17:02:30|94934.8|94884.8|94930.1|94880.1|94934.8|94884.8|94930|94880|44
1649696560000|2022-04-11 17:02:40|94930.3|94880.3|94914.9|94864.9|94930.3|94881.6|94905.7|94864.4|48
1649696570000|2022-04-11 17:02:50|94915.1|94865.1|94917.3|94867.3|94917.7|94872.2|94896.3|94860.6|43
1649696580000|2022-04-11 17:03:00|94917.5|94867.5|94904.5|94879.5|94917.6|94881.8|94902.5|94867.5|60
1649696590000|2022-04-11 17:03:10|94904.7|94879.7|94910.6|94860.6|94918.8|94881.3|94903.8|94860.6|52
1649696600000|2022-04-11 17:03:20|94909.8|94859.8|94909.2|94859.2|94912.5|94862.5|94909.2|94859.2|37
1649696610000|2022-04-11 17:03:30|94908.5|94858.5|94907.9|94857.9|94909.2|94859.2|94906|94856|48
1649696620000|2022-04-11 17:03:40|94908.1|94858.1|94894.7|94844.7|94910.5|94878.8|94893.6|94844.3|61
1649696630000|2022-04-11 17:03:50|94893.2|94843.2|94890.5|94840.5|94893.2|94843.2|94888.4|94838.4|57
1649696640000|2022-04-11 17:04:00|94890.2|94840.2|94889.2|94839.2|94894.1|94844.1|94888.3|94838.3|57
1649696650000|2022-04-11 17:04:10|94888.9|94838.9|94899.7|94849.7|94900.6|94850.6|94888.7|94838.7|57
1649696660000|2022-04-11 17:04:20|94899.6|94849.6|94891.7|94841.7|94899.6|94849.6|94891.6|94841.6|56
1649696670000|2022-04-11 17:04:30|94891.9|94841.9|94888.9|94838.9|94895.9|94845.9|94888.1|94838.1|51
1649696680000|2022-04-11 17:04:40|94888.6|94838.6|94879|94829|94889.5|94839.5|94878.2|94828.2|58
1649696690000|2022-04-11 17:04:50|94879.3|94829.3|94875.7|94825.7|94879.9|94829.9|94873.2|94823.2|49
1649696700000|2022-04-11 17:05:00|94875.3|94825.3|94875.9|94825.9|94876.6|94826.6|94872.9|94822.9|49
1649696710000|2022-04-11 17:05:10|94876.2|94826.2|94877.6|94827.6|94878.4|94828.4|94875.9|94825.9|29
1649696720000|2022-04-11 17:05:20|94878|94828|94875.1|94825.1|94879.4|94829.4|94875.1|94825.1|43
1649696730000|2022-04-11 17:05:30|94875.3|94825.3|94866.9|94816.9|94876|94826|94865.3|94815.3|59
1649696740000|2022-04-11 17:05:40|94867|94817|94861.7|94811.7|94867|94817|94861.3|94811.3|43
1649696750000|2022-04-11 17:05:50|94861.5|94811.5|94852.5|94802.5|94861.8|94811.8|94852.1|94802.1|42
1649696760000|2022-04-11 17:06:00|94852.6|94802.6|94855.1|94805.1|94857.4|94807.4|94852.6|94802.6|50
1649696770000|2022-04-11 17:06:10|94854.9|94804.9|94854.8|94804.8|94855.8|94805.8|94854.1|94804.1|30
1649696780000|2022-04-11 17:06:20|94854.7|94804.7|94857.4|94807.4|94857.4|94807.4|94854|94804|24
1649696790000|2022-04-11 17:06:30|94858.6|94808.6|94854.3|94804.3|94859|94809|94854.1|94804.1|37
1649696800000|2022-04-11 17:06:40|94855.6|94805.6|94853.9|94803.9|94855.7|94805.7|94853.4|94803.4|21
1649696810000|2022-04-11 17:06:50|94853.7|94803.7|94850.2|94800.2|94853.7|94803.7|94849.8|94799.8|39
1649696820000|2022-04-11 17:07:00|94850.1|94800.1|94860.3|94810.3|94862|94812|94848.8|94798.8|50
1649696830000|2022-04-11 17:07:10|94859.9|94809.9|94857.1|94807.1|94859.9|94809.9|94856.1|94806.1|50
1649696840000|2022-04-11 17:07:20|94857.2|94807.2|94863.5|94813.5|94864.8|94814.8|94857.1|94807.1|34
1649696850000|2022-04-11 17:07:30|94863.8|94813.8|94863.5|94813.5|94865.3|94815.3|94863.3|94813.3|25
1649696860000|2022-04-11 17:07:40|94864.3|94814.3|94864.9|94814.9|94865.3|94815.3|94863.5|94813.5|16
1649696870000|2022-04-11 17:07:50|94864.4|94814.4|94851.8|94801.8|94864.4|94814.4|94851.8|94801.8|30
1649696880000|2022-04-11 17:08:00|94850.9|94800.9|94843.1|94793.1|94850.9|94800.9|94843.1|94793.1|46
1649696890000|2022-04-11 17:08:10|94841.9|94791.9|94841.5|94791.5|94841.9|94791.9|94837.3|94787.3|44
1649696900000|2022-04-11 17:08:20|94841.1|94791.1|94828.8|94778.8|94841.1|94791.1|94828.8|94778.8|44
1649696910000|2022-04-11 17:08:30|94828.9|94778.9|94838.9|94788.9|94839|94789|94828.9|94778.9|38
1649696920000|2022-04-11 17:08:40|94838.8|94788.8|94837.3|94787.3|94841.1|94791.1|94834.9|94784.9|37
1649696930000|2022-04-11 17:08:50|94838|94788|94835.7|94785.7|94838|94788|94835.6|94785.6|27
1649696940000|2022-04-11 17:09:00|94835.8|94785.8|94831.5|94781.5|94836.2|94786.2|94830.8|94780.8|27
1649696950000|2022-04-11 17:09:10|94831.6|94781.6|94834.8|94784.8|94836.4|94786.4|94830.9|94780.9|32
1649696960000|2022-04-11 17:09:20|94834.9|94784.9|94839.3|94789.3|94839.3|94789.3|94834.8|94784.8|25
1649696970000|2022-04-11 17:09:30|94839|94789|94831.9|94781.9|94839.8|94789.8|94831.9|94781.9|30
1649696980000|2022-04-11 17:09:40|94832.2|94782.2|94829.8|94779.8|94832.5|94782.5|94829.7|94779.7|27
1649696990000|2022-04-11 17:09:50|94829.4|94779.4|94830.7|94780.7|94830.8|94780.8|94829.4|94779.4|22
1649697000000|2022-04-11 17:10:00|94830.8|94780.8|94831|94781|94831|94781|94829.5|94779.5|27
1649697010000|2022-04-11 17:10:10|94830.9|94780.9|94830.6|94780.6|94831.5|94781.5|94830.3|94780.3|15
1649697020000|2022-04-11 17:10:20|94830.8|94780.8|94834.7|94784.7|94834.7|94784.7|94830.8|94780.8|18
1649697030000|2022-04-11 17:10:30|94834.2|94784.2|94834.1|94784.1|94834.5|94784.5|94834|94784|11
1649697040000|2022-04-11 17:10:40|94834|94784|94841.8|94791.8|94841.8|94791.8|94833.5|94783.5|28
1649697050000|2022-04-11 17:10:50|94842.1|94792.1|94841.3|94791.3|94843.7|94793.7|94841.2|94791.2|30
1649697060000|2022-04-11 17:11:00|94841.4|94791.4|94838.9|94788.9|94841.4|94791.4|94838.9|94788.9|18
1649697070000|2022-04-11 17:11:10|94838.6|94788.6|94839.2|94789.2|94839.4|94789.4|94837.4|94787.4|18
1649697080000|2022-04-11 17:11:20|94838.9|94788.9|94847.6|94797.6|94850.2|94800.2|94838.6|94788.6|31
1649697090000|2022-04-11 17:11:30|94847.4|94797.4|94848.3|94798.3|94848.3|94798.3|94846.8|94796.8|26
1649697100000|2022-04-11 17:11:40|94848.5|94798.5|94854.3|94804.3|94854.3|94804.3|94847|94797|38
1649697110000|2022-04-11 17:11:50|94854.6|94804.6|94859|94809|94859.4|94809.4|94854|94804|51
1649697120000|2022-04-11 17:12:00|94859.1|94809.1|94861.6|94811.6|94865.3|94815.3|94859.1|94809.1|50
1649697130000|2022-04-11 17:12:10|94862.6|94812.6|94866.4|94816.4|94866.6|94816.6|94862.2|94812.2|35
1649697140000|2022-04-11 17:12:20|94867.7|94817.7|94870.1|94820.1|94870.7|94820.7|94867.7|94817.7|30
1649697150000|2022-04-11 17:12:30|94870.5|94820.5|94869.9|94819.9|94870.5|94820.5|94868.4|94818.4|27
1649697160000|2022-04-11 17:12:40|94870.1|94820.1|94869.8|94819.8|94871.2|94821.2|94869.8|94819.8|23
1649697170000|2022-04-11 17:12:50|94869.9|94819.9|94871.1|94821.1|94871.3|94821.3|94868.1|94818.1|35
1649697180000|2022-04-11 17:13:00|94870.2|94820.2|94862|94812|94870.2|94820.2|94861.6|94811.6|32
1649697190000|2022-04-11 17:13:10|94862.2|94812.2|94863.8|94813.8|94863.9|94813.9|94861.6|94811.6|24
1649697200000|2022-04-11 17:13:20|94863.4|94813.4|94865.4|94815.4|94865.9|94815.9|94862.4|94812.4|31
1649697210000|2022-04-11 17:13:30|94865.5|94815.5|94865.6|94815.6|94865.7|94815.7|94859.7|94809.7|37
1649697220000|2022-04-11 17:13:40|94865.5|94815.5|94873.7|94823.7|94873.7|94823.7|94865.3|94815.3|28
1649697230000|2022-04-11 17:13:50|94873.4|94823.4|94872|94822|94874.5|94824.5|94870.8|94820.8|25
1649697240000|2022-04-11 17:14:00|94872.1|94822.1|94871.4|94821.4|94872.1|94822.1|94866.8|94816.8|28
1649697250000|2022-04-11 17:14:10|94871.6|94821.6|94873.5|94823.5|94873.5|94823.5|94871.2|94821.2|23
1649697260000|2022-04-11 17:14:20|94873.3|94823.3|94871.5|94821.5|94873.3|94823.3|94869.7|94819.7|23
1649697270000|2022-04-11 17:14:30|94871.3|94821.3|94874.5|94824.5|94875.3|94825.3|94869.9|94819.9|31
1649697280000|2022-04-11 17:14:40|94874.6|94824.6|94870.4|94820.4|94875.5|94825.5|94869.8|94819.8|34
1649697290000|2022-04-11 17:14:50|94870.7|94820.7|94871.9|94821.9|94872.1|94822.1|94869.7|94819.7|20
1649697300000|2022-04-11 17:15:00|94871.6|94821.6|94870|94820|94874.8|94824.8|94869.9|94819.9|35
1649697310000|2022-04-11 17:15:10|94870.6|94820.6|94870.9|94820.9|94871.2|94821.2|94870.6|94820.6|12
1649697320000|2022-04-11 17:15:20|94870.4|94820.4|94871.4|94821.4|94871.9|94821.9|94869.5|94819.5|11
1649697330000|2022-04-11 17:15:30|94871.3|94821.3|94871.1|94821.1|94871.7|94821.7|94869.2|94819.2|29
1649697340000|2022-04-11 17:15:40|94870.8|94820.8|94871.2|94821.2|94873.2|94823.2|94870.8|94820.8|21
1649697350000|2022-04-11 17:15:50|94871.7|94821.7|94875|94825|94875.9|94825.9|94871.1|94821.1|19
1649697360000|2022-04-11 17:16:00|94875.5|94825.5|94883.8|94833.8|94886.8|94836.8|94874.5|94824.5|45
1649697370000|2022-04-11 17:16:10|94883.6|94833.6|94899.8|94849.8|94900.4|94850.4|94883.6|94833.6|46
1649697380000|2022-04-11 17:16:20|94900.6|94850.6|94912.5|94862.5|94912.9|94862.9|94889|94839|69
1649697390000|2022-04-11 17:16:30|94914.2|94864.2|94913.2|94863.2|94915.3|94865.3|94911.1|94861.1|48
1649697400000|2022-04-11 17:16:40|94913.7|94863.7|94913.5|94863.5|94914.8|94864.8|94911.9|94861.9|32
1649697410000|2022-04-11 17:16:50|94913.8|94863.8|94918.7|94868.7|94920.3|94870.3|94913.5|94863.5|43
1649697420000|2022-04-11 17:17:00|94918.5|94868.5|94922.2|94872.2|94923.6|94873.6|94916.7|94866.7|36
1649697430000|2022-04-11 17:17:10|94920.9|94870.9|94926.8|94876.8|94930.2|94880.2|94920.3|94870.3|46
1649697440000|2022-04-11 17:17:20|94927.1|94877.1|94930.3|94880.3|94931|94881|94922.1|94872.1|44
1649697450000|2022-04-11 17:17:30|94930.1|94880.1|94932|94882|94932.9|94882.9|94929.7|94879.7|41
1649697460000|2022-04-11 17:17:40|94932.1|94882.1|94930.1|94880.1|94932.3|94882.3|94928.8|94878.8|30
1649697470000|2022-04-11 17:17:50|94930.2|94880.2|94933.7|94883.7|94933.9|94883.9|94930.2|94880.2|42
1649697480000|2022-04-11 17:18:00|94933.6|94883.6|94937.4|94887.4|94937.4|94887.4|94932.6|94882.6|44
1649697490000|2022-04-11 17:18:10|94937.7|94887.7|94938.7|94888.7|94939.8|94889.8|94936.9|94886.9|37
1649697500000|2022-04-11 17:18:20|94939.1|94889.1|94935.2|94885.2|94939.1|94889.1|94934.2|94884.2|30
1649697510000|2022-04-11 17:18:30|94935.1|94885.1|94929.3|94879.3|94935.5|94885.5|94927.6|94877.6|48
1649697520000|2022-04-11 17:18:40|94928.8|94878.8|94936.3|94886.3|94936.9|94886.9|94927.5|94877.5|42
1649697530000|2022-04-11 17:18:50|94937.5|94887.5|94937.2|94887.2|94938.2|94888.2|94936.3|94886.3|31
1649697540000|2022-04-11 17:19:00|94937.4|94887.4|94932.8|94882.8|94939.7|94889.7|94932.2|94882.2|39
1649697550000|2022-04-11 17:19:10|94933.3|94883.3|94931.9|94881.9|94933.5|94883.5|94930.1|94880.1|30
1649697560000|2022-04-11 17:19:20|94931.6|94881.6|94938.3|94888.3|94938.6|94888.6|94931|94881|37
1649697570000|2022-04-11 17:19:30|94938.2|94888.2|94939.7|94889.7|94939.8|94889.8|94937.2|94887.2|30
1649697580000|2022-04-11 17:19:40|94940.1|94890.1|94939.6|94889.6|94941.2|94891.2|94939.5|94889.5|30
1649697590000|2022-04-11 17:19:50|94939.9|94889.9|94942.5|94892.5|94942.9|94892.9|94937.1|94887.1|29
1649697600000|2022-04-11 17:20:00|94942.6|94892.6|94939.7|94889.7|94942.6|94892.6|94939|94889|28
1649697610000|2022-04-11 17:20:10|94939.6|94889.6|94938.3|94888.3|94940.3|94890.3|94938|94888|29
1649697620000|2022-04-11 17:20:20|94937.6|94887.6|94940.2|94890.2|94940.5|94890.5|94936.5|94886.5|55
1649697630000|2022-04-11 17:20:30|94937.8|94887.8|94935.9|94885.9|94940.2|94890.2|94934.9|94884.9|38
1649697640000|2022-04-11 17:20:40|94935.8|94885.8|94938.7|94888.7|94940|94890|94935.8|94885.8|29
1649697650000|2022-04-11 17:20:50|94938.1|94888.1|94937.7|94887.7|94939.1|94889.1|94936.5|94886.5|26
1649697660000|2022-04-11 17:21:00|94937.8|94887.8|94935.8|94885.8|94937.8|94887.8|94935.5|94885.5|20
1649697670000|2022-04-11 17:21:10|94935.7|94885.7|94939.8|94889.8|94945.3|94895.3|94935.7|94885.7|45
1649697680000|2022-04-11 17:21:20|94939.5|94889.5|94944.1|94894.1|94944.1|94894.1|94938.4|94888.4|35
1649697690000|2022-04-11 17:21:30|94942.4|94892.4|94967.9|94917.9|94968.4|94924|94942.4|94892.4|64
1649697700000|2022-04-11 17:21:40|94968.1|94918.1|94964.7|94914.7|94968.1|94918.1|94964.1|94914.1|47
1649697710000|2022-04-11 17:21:50|94964.6|94914.6|94983.5|94933.5|94983.5|94937|94947.3|94914.6|68
1649697720000|2022-04-11 17:22:00|94982.7|94932.7|94980.5|94930.5|94983.7|94933.7|94978.2|94928.2|45
1649697730000|2022-04-11 17:22:10|94980.4|94930.4|94980.5|94930.5|94981.4|94931.4|94978.1|94928.1|33
1649697740000|2022-04-11 17:22:20|94980.8|94930.8|94981|94931|94981.3|94931.3|94979.9|94929.9|17
1649697750000|2022-04-11 17:22:30|94981.1|94931.1|94976.6|94926.6|94981.1|94931.1|94976|94926|28
1649697760000|2022-04-11 17:22:40|94976.9|94926.9|94975.6|94925.6|94976.9|94926.9|94975|94925|21
1649697770000|2022-04-11 17:22:50|94976.1|94926.1|94974.2|94924.2|94976.7|94926.7|94973.5|94923.5|20
1649697780000|2022-04-11 17:23:00|94974|94924|94977|94927|94978.3|94928.3|94973.3|94923.3|33
1649697790000|2022-04-11 17:23:10|94977.1|94927.1|94977.3|94927.3|94977.7|94927.7|94976.5|94926.5|23
1649697800000|2022-04-11 17:23:20|94977.2|94927.2|94975.1|94925.1|94977.2|94927.2|94975.1|94925.1|17
1649697810000|2022-04-11 17:23:30|94975.4|94925.4|94977.1|94927.1|94977.1|94927.1|94973.6|94923.6|29
1649697820000|2022-04-11 17:23:40|94975.5|94925.5|94964.8|94939.8|94976.6|94942.2|94964.5|94925.5|31
1649697830000|2022-04-11 17:23:50|94964.6|94939.6|94979.8|94929.8|94981.6|94940|94962.2|94923.5|50
1649697840000|2022-04-11 17:24:00|94979.7|94929.7|94979.4|94929.4|94980.9|94930.9|94978.4|94928.4|37
1649697850000|2022-04-11 17:24:10|94979.3|94929.3|94980.1|94930.1|94981.3|94931.3|94978.1|94928.1|24
1649697860000|2022-04-11 17:24:20|94979.9|94929.9|94976|94926|94980.6|94941.4|94963.6|94925.8|31
1649697870000|2022-04-11 17:24:30|94976.4|94926.4|94966|94941|94978.9|94941.5|94966|94926|28
1649697880000|2022-04-11 17:24:40|94966.4|94941.4|94965.2|94940.2|94970|94945|94964.7|94939.7|36
1649697890000|2022-04-11 17:24:50|94977.9|94927.9|94979.8|94929.8|94980.6|94930.6|94977.3|94927.3|39
1649697900000|2022-04-11 17:25:00|94979.7|94929.7|94975.9|94925.9|94980.6|94930.6|94974.9|94924.9|46
1649697910000|2022-04-11 17:25:10|94975.7|94925.7|94972.7|94922.7|94975.7|94925.7|94972|94922|27
1649697920000|2022-04-11 17:25:20|94972.9|94922.9|94970.4|94920.4|94974|94924|94970.3|94920.3|26
1649697930000|2022-04-11 17:25:30|94970|94920|94968.1|94918.1|94970.5|94920.5|94967.3|94917.3|38
1649697940000|2022-04-11 17:25:40|94968|94918|94967.2|94917.2|94971.3|94921.3|94966.1|94916.1|59
1649697950000|2022-04-11 17:25:50|94967.4|94917.4|94968.5|94918.5|94971|94921|94964.7|94914.7|45
1649697960000|2022-04-11 17:26:00|94969|94919|94965.8|94915.8|94969.1|94919.1|94963.2|94913.2|52
1649697970000|2022-04-11 17:26:10|94967.4|94917.4|94966.3|94916.3|94967.6|94917.6|94965.3|94915.3|35
1649697980000|2022-04-11 17:26:20|94966.2|94916.2|94969.4|94919.4|94969.6|94919.6|94963.4|94913.4|44
1649697990000|2022-04-11 17:26:30|94968.3|94918.3|94969.8|94919.8|94969.8|94919.8|94967.4|94917.4|42
1649698000000|2022-04-11 17:26:40|94969.9|94919.9|94970.6|94920.6|94972.2|94922.2|94969.6|94919.6|34
1649698010000|2022-04-11 17:26:50|94970.5|94920.5|94969.6|94919.6|94971.3|94921.3|94968.2|94918.2|34
1649698020000|2022-04-11 17:27:00|94970.5|94920.5|94966.8|94916.8|94970.5|94920.5|94966.4|94916.4|31
1649698030000|2022-04-11 17:27:10|94966.9|94916.9|94967.7|94917.7|94967.9|94917.9|94966.8|94916.8|31
1649698040000|2022-04-11 17:27:20|94967.2|94917.2|94966.1|94916.1|94967.6|94917.6|94960.2|94910.2|46
1649698050000|2022-04-11 17:27:30|94965.2|94915.2|94968.3|94918.3|94969.3|94937.5|94957.5|94915.2|32
1649698060000|2022-04-11 17:27:40|94969.1|94919.1|94973.6|94923.6|94977.6|94927.6|94969.1|94919.1|45
1649698070000|2022-04-11 17:27:50|94971.5|94921.5|94975.8|94925.8|94976.7|94926.7|94968.2|94918.2|41
1649698080000|2022-04-11 17:28:00|94975.4|94925.4|94974.2|94924.2|94977.6|94927.6|94974.1|94924.1|37
1649698090000|2022-04-11 17:28:10|94974.4|94924.4|94972.7|94922.7|94974.5|94924.5|94967.9|94917.9|42
1649698100000|2022-04-11 17:28:20|94972.4|94922.4|94970.1|94920.1|94972.8|94922.8|94967.1|94917.1|45
1649698110000|2022-04-11 17:28:30|94969.8|94919.8|94968.7|94918.7|94969.8|94919.8|94968.1|94918.1|26
1649698120000|2022-04-11 17:28:40|94968.9|94918.9|94969.8|94919.8|94972|94922|94967.9|94917.9|25
1649698130000|2022-04-11 17:28:50|94970|94920|94966.3|94916.3|94970.3|94920.3|94963.1|94913.1|54
1649698140000|2022-04-11 17:29:00|94966|94916|94971.5|94921.5|94971.5|94921.5|94965.6|94915.6|31
1649698150000|2022-04-11 17:29:10|94971|94921|94972.3|94922.3|94976.6|94926.6|94969.8|94919.8|28
1649698160000|2022-04-11 17:29:20|94971.2|94921.2|94973.5|94923.5|94973.8|94923.8|94969.6|94919.6|30
1649698170000|2022-04-11 17:29:30|94973.3|94923.3|94974.2|94924.2|94975.5|94925.5|94972.9|94922.9|29
1649698180000|2022-04-11 17:29:40|94974.1|94924.1|94974.8|94924.8|94977.5|94927.5|94974.1|94924.1|30
1649698190000|2022-04-11 17:29:50|94976.4|94926.4|94980.4|94930.4|94983.1|94933.1|94974.7|94924.7|46
1649698200000|2022-04-11 17:30:00|94980.8|94930.8|94975.7|94925.7|94983|94933|94974.5|94924.5|49
1649698210000|2022-04-11 17:30:10|94975.6|94925.6|94970.4|94920.4|94975.8|94925.8|94970.4|94920.4|33
1649698220000|2022-04-11 17:30:20|94970.8|94920.8|94969.4|94919.4|94970.8|94920.8|94967.6|94917.6|38
1649698230000|2022-04-11 17:30:30|94968.9|94918.9|94971.5|94921.5|94971.6|94921.6|94968.9|94918.9|15
1649698240000|2022-04-11 17:30:40|94971.3|94921.3|94968.3|94918.3|94971.3|94921.3|94967.4|94917.4|21
1649698250000|2022-04-11 17:30:50|94968.2|94918.2|94968.6|94918.6|94968.8|94918.8|94965.2|94915.2|39
1649698260000|2022-04-11 17:31:00|94968|94918|94967|94917|94968|94918|94965.6|94915.6|24
1649698270000|2022-04-11 17:31:10|94967.5|94917.5|94943.1|94893.1|94968.1|94918.1|94943.1|94893.1|23
1649698280000|2022-04-11 17:31:20|94941.4|94891.4|94941.3|94891.3|94942.6|94892.6|94938|94888|41
1649698290000|2022-04-11 17:31:30|94938.6|94888.6|94921.5|94871.5|94938.6|94888.6|94921.5|94871.5|54
1649698300000|2022-04-11 17:31:40|94921.9|94871.9|94922.5|94872.5|94923|94873|94920.8|94870.8|29
1649698310000|2022-04-11 17:31:50|94922.1|94872.1|94936.7|94886.7|94936.7|94886.7|94922.1|94872.1|48
1649698320000|2022-04-11 17:32:00|94937.5|94887.5|94936.3|94886.3|94938.6|94888.6|94935.5|94885.5|37
1649698330000|2022-04-11 17:32:10|94936.1|94886.1|94937.8|94887.8|94938.8|94888.8|94936|94886|27
1649698340000|2022-04-11 17:32:20|94938|94888|94937.4|94887.4|94939.4|94898.5|94921.3|94884.4|39
1649698350000|2022-04-11 17:32:30|94937.5|94887.5|94937.3|94887.3|94940.9|94890.9|94937|94887|34
1649698360000|2022-04-11 17:32:40|94938.9|94888.9|94939.9|94889.9|94940.5|94890.5|94937.9|94887.9|29
1649698370000|2022-04-11 17:32:50|94939.8|94889.8|94942.7|94892.7|94942.7|94892.7|94938.9|94888.9|35
1649698380000|2022-04-11 17:33:00|94942.8|94892.8|94936.2|94886.2|94943.5|94893.5|94935.8|94885.8|29
1649698390000|2022-04-11 17:33:10|94936.3|94886.3|94939|94889|94939.5|94889.5|94936.2|94886.2|26
1649698400000|2022-04-11 17:33:20|94939.3|94889.3|94936.4|94886.4|94940.4|94890.4|94935.9|94885.9|40
1649698410000|2022-04-11 17:33:30|94936.3|94886.3|94935|94885|94936.8|94886.8|94934.5|94884.5|31
1649698420000|2022-04-11 17:33:40|94935.4|94885.4|94934.5|94884.5|94935.4|94885.4|94934.3|94884.3|18
1649698430000|2022-04-11 17:33:50|94934.6|94884.6|94935.5|94885.5|94935.6|94885.6|94933.8|94883.8|22
1649698440000|2022-04-11 17:34:00|94935.4|94885.4|94934.1|94884.1|94935.5|94885.5|94934.1|94884.1|18
1649698450000|2022-04-11 17:34:10|94934|94884|94937.9|94887.9|94938.3|94888.3|94933.9|94883.9|16
1649698460000|2022-04-11 17:34:20|94932.1|94882.1|94932.7|94882.7|94933.3|94883.3|94932|94882|29
1649698470000|2022-04-11 17:34:30|94931.7|94881.7|94929.7|94879.7|94932.3|94882.3|94929.2|94879.2|28
1649698480000|2022-04-11 17:34:40|94930|94880|94929.6|94879.6|94930.8|94880.8|94929.2|94879.2|29
1649698490000|2022-04-11 17:34:50|94929.5|94879.5|94929.7|94879.7|94930.4|94880.4|94928.7|94878.7|34
1649698500000|2022-04-11 17:35:00|94929.5|94879.5|94921.9|94871.9|94929.9|94879.9|94921.8|94871.8|39
1649698510000|2022-04-11 17:35:10|94922.8|94872.8|94923.3|94873.3|94924.2|94874.2|94920.6|94870.6|53
1649698520000|2022-04-11 17:35:20|94923.7|94873.7|94921.3|94871.3|94923.7|94873.7|94919.4|94869.4|53
1649698530000|2022-04-11 17:35:30|94921.1|94871.1|94911.4|94861.4|94922.2|94872.2|94911.4|94861.4|51
1649698540000|2022-04-11 17:35:40|94912.2|94862.2|94916.2|94866.2|94916.5|94866.5|94912.1|94862.1|30
1649698550000|2022-04-11 17:35:50|94916.8|94866.8|94915.5|94865.5|94917.2|94867.2|94915.4|94865.4|39
1649698560000|2022-04-11 17:36:00|94915.4|94865.4|94924.7|94874.7|94924.8|94874.8|94915.1|94865.1|44
1649698570000|2022-04-11 17:36:10|94924.1|94874.1|94919.8|94869.8|94925.2|94875.2|94919.1|94869.1|31
1649698580000|2022-04-11 17:36:20|94919.9|94869.9|94920.8|94870.8|94922.5|94872.5|94918.3|94868.3|40
1649698590000|2022-04-11 17:36:30|94920.3|94870.3|94920|94870|94920.7|94870.7|94918.8|94868.8|31
1649698600000|2022-04-11 17:36:40|94919.8|94869.8|94920|94870|94920.4|94870.4|94919.3|94869.3|12
1649698610000|2022-04-11 17:36:50|94919.8|94869.8|94925.3|94875.3|94925.3|94875.3|94919.6|94869.6|31
1649698620000|2022-04-11 17:37:00|94925.7|94875.7|94920|94870|94925.7|94875.7|94919.8|94869.8|35
1649698630000|2022-04-11 17:37:10|94923.9|94873.9|94932|94882|94932.8|94882.8|94923.9|94873.9|44
1649698640000|2022-04-11 17:37:20|94932.1|94882.1|94928|94878|94932.4|94882.4|94927.7|94877.7|29
1649698650000|2022-04-11 17:37:30|94928.1|94878.1|94928.6|94878.6|94928.7|94878.7|94927.5|94877.5|21
1649698660000|2022-04-11 17:37:40|94929.6|94879.6|94929.8|94879.8|94930.2|94880.2|94927.9|94877.9|29
1649698670000|2022-04-11 17:37:50|94929.6|94879.6|94932.8|94882.8|94933.3|94883.3|94929.2|94879.2|31
1649698680000|2022-04-11 17:38:00|94933.2|94883.2|94936.6|94886.6|94936.6|94886.6|94931.7|94881.7|41
1649698690000|2022-04-11 17:38:10|94935.7|94885.7|94935.8|94885.8|94935.8|94885.8|94932.8|94882.8|38
1649698700000|2022-04-11 17:38:20|94935.9|94885.9|94938.3|94888.3|94941.8|94891.8|94935.6|94885.6|42
1649698710000|2022-04-11 17:38:30|94938.2|94888.2|94938|94888|94940.7|94890.7|94937.9|94887.9|32
1649698720000|2022-04-11 17:38:40|94937.7|94887.7|94935.3|94885.3|94939.8|94889.8|94934.8|94884.8|39
1649698730000|2022-04-11 17:38:50|94935.7|94885.7|94937.3|94887.3|94937.7|94887.7|94935.7|94885.7|36
1649698740000|2022-04-11 17:39:00|94937.4|94887.4|94933.2|94883.2|94938.1|94888.1|94933.2|94883.2|27
1649698750000|2022-04-11 17:39:10|94933|94883|94937.6|94887.6|94937.7|94887.7|94933|94883|28
1649698760000|2022-04-11 17:39:20|94938.3|94888.3|94938.2|94888.2|94938.5|94888.5|94937.1|94887.1|27
1649698770000|2022-04-11 17:39:30|94938.1|94888.1|94941|94891|94941.5|94891.5|94938.1|94888.1|28
1649698780000|2022-04-11 17:39:40|94941.4|94891.4|94939.7|94889.7|94941.8|94891.8|94937.4|94887.4|21
1649698790000|2022-04-11 17:39:50|94939.6|94889.6|94939.6|94889.6|94941|94891|94938.7|94888.7|21
1649698800000|2022-04-11 17:40:00|94940.3|94890.3|94945|94895|94946.3|94896.3|94938.3|94888.3|41
1649698810000|2022-04-11 17:40:10|94944.9|94894.9|94961.1|94911.1|94963.1|94913.1|94944.6|94894.6|47
1649698820000|2022-04-11 17:40:20|94961.3|94911.3|94962.1|94912.1|94964.7|94914.7|94960.9|94910.9|33
1649698830000|2022-04-11 17:40:30|94961.9|94911.9|94944.5|94919.5|94963.5|94931.9|94939.2|94901.2|43
1649698840000|2022-04-11 17:40:40|94941|94916|94953|94903|94954.9|94916.1|94941|94901|37
1649698850000|2022-04-11 17:40:50|94952.9|94902.9|94954.2|94904.2|94954.7|94904.7|94945|94895|33
1649698860000|2022-04-11 17:41:00|94952.9|94902.9|94948.5|94898.5|94955.3|94905.3|94948.5|94898.5|45
1649698870000|2022-04-11 17:41:10|94948.3|94898.3|94947.5|94897.5|94950.5|94900.5|94945|94895|33
1649698880000|2022-04-11 17:41:20|94947.9|94897.9|94949.3|94899.3|94951|94901|94947.8|94897.8|24
1649698890000|2022-04-11 17:41:30|94949.4|94899.4|94952|94902|94952.5|94902.5|94948.7|94898.7|32
1649698900000|2022-04-11 17:41:40|94951.5|94901.5|94950.7|94900.7|94953|94903|94949.6|94899.6|24
1649698910000|2022-04-11 17:41:50|94950.8|94900.8|94950.9|94900.9|94952.7|94902.7|94949.6|94899.6|22
1649698920000|2022-04-11 17:42:00|94951|94901|94950|94900|94951.6|94901.6|94950|94900|20
1649698930000|2022-04-11 17:42:10|94951.8|94901.8|94948.9|94898.9|94952|94902|94948.7|94898.7|21
1649698940000|2022-04-11 17:42:20|94949.1|94899.1|94941.5|94891.5|94949.9|94899.9|94939.2|94889.2|49
1649698950000|2022-04-11 17:42:30|94941.4|94891.4|94942.8|94892.8|94944|94894|94941.2|94891.2|30
1649698960000|2022-04-11 17:42:40|94943.1|94893.1|94942.4|94892.4|94944.1|94894.1|94941.2|94891.2|21
1649698970000|2022-04-11 17:42:50|94942.6|94892.6|94942|94892|94946.2|94896.2|94939.8|94889.8|42
1649698980000|2022-04-11 17:43:00|94942.1|94892.1|94928.2|94878.2|94942.1|94892.1|94928.2|94878.2|50
1649698990000|2022-04-11 17:43:10|94928.1|94878.1|94929|94879|94933|94883|94928.1|94878.1|45
1649699000000|2022-04-11 17:43:20|94929.2|94879.2|94927.3|94877.3|94929.5|94879.5|94926.8|94876.8|31
1649699010000|2022-04-11 17:43:30|94926.8|94876.8|94930.4|94880.4|94931.2|94881.2|94925.8|94875.8|34
1649699020000|2022-04-11 17:43:40|94931.9|94881.9|94930.2|94880.2|94933.2|94883.2|94930.2|94880.2|20
1649699030000|2022-04-11 17:43:50|94930|94880|94928.1|94878.1|94931.8|94881.8|94926.7|94876.7|32
1649699040000|2022-04-11 17:44:00|94927.7|94877.7|94918.2|94868.2|94930.4|94880.4|94916.4|94866.4|52
1649699050000|2022-04-11 17:44:10|94917.6|94867.6|94916.5|94866.5|94918.9|94868.9|94916.5|94866.5|27
1649699060000|2022-04-11 17:44:20|94917.4|94867.4|94894.6|94844.6|94918.2|94868.2|94894.4|94844.4|66
1649699070000|2022-04-11 17:44:30|94893.8|94843.8|94878.9|94828.9|94895.4|94845.4|94871.9|94821.9|62
1649699080000|2022-04-11 17:44:40|94879.1|94829.1|94885.1|94835.1|94888.3|94838.3|94879.1|94829.1|50
1649699090000|2022-04-11 17:44:50|94885.2|94835.2|94887.7|94837.7|94889.1|94839.1|94884.9|94834.9|48
1649699100000|2022-04-11 17:45:00|94888.4|94838.4|94885.7|94835.7|94888.4|94838.4|94884.7|94834.7|48
1649699110000|2022-04-11 17:45:10|94886.2|94836.2|94884.4|94834.4|94886.2|94836.2|94882.3|94832.3|41
1649699120000|2022-04-11 17:45:20|94884.9|94834.9|94875|94825|94884.9|94834.9|94873.9|94823.9|45
1649699130000|2022-04-11 17:45:30|94874.3|94824.3|94857.9|94807.9|94874.3|94824.3|94855.5|94805.5|58
1649699140000|2022-04-11 17:45:40|94856|94806|94850.5|94800.5|94860.7|94810.7|94848.7|94798.7|63
1649699150000|2022-04-11 17:45:50|94849.1|94799.1|94851.8|94801.8|94853.6|94803.6|94848.9|94798.9|55
1649699160000|2022-04-11 17:46:00|94851.4|94801.4|94850.6|94800.6|94852.4|94802.4|94849.5|94799.5|47
1649699170000|2022-04-11 17:46:10|94850.5|94800.5|94843.2|94793.2|94850.9|94800.9|94841.8|94791.8|52
1649699180000|2022-04-11 17:46:20|94843.6|94793.6|94844.5|94794.5|94844.7|94794.7|94842.3|94792.3|38
1649699190000|2022-04-11 17:46:30|94844.4|94794.4|94839.3|94789.3|94846.2|94796.2|94839.2|94789.2|47
1649699200000|2022-04-11 17:46:40|94839.2|94789.2|94838.8|94788.8|94840.4|94790.4|94837.7|94787.7|33
1649699210000|2022-04-11 17:46:50|94838.5|94788.5|94838|94788|94838.6|94788.6|94837.4|94787.4|27
1649699220000|2022-04-11 17:47:00|94837.9|94787.9|94828.9|94778.9|94838.7|94788.7|94828.8|94778.8|46
1649699230000|2022-04-11 17:47:10|94829|94779|94823.4|94773.4|94829.1|94779.1|94819.7|94769.7|50
1649699240000|2022-04-11 17:47:20|94823.5|94773.5|94826.9|94776.9|94826.9|94776.9|94823|94773|25
1649699250000|2022-04-11 17:47:30|94826.8|94776.8|94827.6|94777.6|94828.7|94778.7|94826.8|94776.8|18
1649699260000|2022-04-11 17:47:40|94828.1|94778.1|94828.6|94778.6|94829.1|94779.1|94827.3|94777.3|28
1649699270000|2022-04-11 17:47:50|94828.4|94778.4|94822.5|94772.5|94828.6|94778.6|94822.4|94772.4|29
1649699280000|2022-04-11 17:48:00|94822.9|94772.9|94821.1|94771.1|94823.8|94773.8|94821.1|94771.1|23
1649699290000|2022-04-11 17:48:10|94820.8|94770.8|94818.6|94768.6|94823.2|94773.2|94818.2|94768.2|46
1649699300000|2022-04-11 17:48:20|94818.9|94768.9|94822.7|94772.7|94823.5|94773.5|94818.5|94768.5|30
1649699310000|2022-04-11 17:48:30|94822.6|94772.6|94828.1|94778.1|94834.1|94784.1|94821.9|94771.9|48
1649699320000|2022-04-11 17:48:40|94827.6|94777.6|94830.7|94780.7|94830.7|94780.7|94818|94768|63
1649699330000|2022-04-11 17:48:50|94829.6|94779.6|94847.9|94797.9|94863.2|94813.2|94829.6|94779.6|74
1649699340000|2022-04-11 17:49:00|94848.7|94798.7|94850|94800|94850.3|94800.3|94847.3|94797.3|40
1649699350000|2022-04-11 17:49:10|94849.5|94799.5|94857.1|94807.1|94863.8|94807.1|94849.5|94790|32
1649699360000|2022-04-11 17:49:20|94856.4|94806.4|94858.5|94808.5|94858.8|94808.8|94855.2|94805.2|47
1649699370000|2022-04-11 17:49:30|94858.1|94808.1|94854.7|94804.7|94863.7|94813.7|94854.1|94804.1|54
1649699380000|2022-04-11 17:49:40|94856.1|94806.1|94851.2|94801.2|94856.1|94806.1|94849.3|94799.3|48
1649699390000|2022-04-11 17:49:50|94850.1|94800.1|94850|94800|94852.2|94802.2|94849.6|94799.6|30
1649699400000|2022-04-11 17:50:00|94850.4|94800.4|94846.7|94796.7|94850.4|94800.4|94846.5|94796.5|37
1649699410000|2022-04-11 17:50:10|94846.6|94796.6|94866.9|94816.9|94869.2|94819.2|94846.6|94796.6|55
1649699420000|2022-04-11 17:50:20|94867.1|94817.1|94871.3|94821.3|94872|94822|94866.6|94816.6|37
1649699430000|2022-04-11 17:50:30|94871|94821|94868.5|94818.5|94873.7|94823.7|94868.2|94818.2|39
1649699440000|2022-04-11 17:50:40|94868.6|94818.6|94868.9|94818.9|94869|94819|94868.2|94818.2|20
1649699450000|2022-04-11 17:50:50|94868.8|94818.8|94873.2|94823.2|94873.2|94823.2|94868.5|94818.5|31
1649699460000|2022-04-11 17:51:00|94871.2|94821.2|94872.2|94822.2|94874.1|94824.1|94870|94820|36
1649699470000|2022-04-11 17:51:10|94872.1|94822.1|94875.1|94825.1|94875.5|94825.5|94869.1|94819.1|41
1649699480000|2022-04-11 17:51:20|94876|94826|94872.3|94822.3|94876.1|94826.1|94871.6|94821.6|45
1649699490000|2022-04-11 17:51:30|94872.1|94822.1|94872.7|94822.7|94874.5|94824.5|94871.7|94821.7|41
1649699500000|2022-04-11 17:51:40|94873.1|94823.1|94873.1|94823.1|94873.8|94823.8|94871|94821|32
1649699510000|2022-04-11 17:51:50|94873|94823|94872.5|94822.5|94873.4|94823.4|94869.8|94819.8|20
1649699520000|2022-04-11 17:52:00|94872.6|94822.6|94872.1|94822.1|94872.7|94822.7|94871|94821|24
1649699530000|2022-04-11 17:52:10|94872.3|94822.3|94874|94824|94874.5|94824.5|94872.1|94822.1|25
1649699540000|2022-04-11 17:52:20|94873.6|94823.6|94871.1|94821.1|94875.3|94825.3|94868.6|94818.6|35
1649699550000|2022-04-11 17:52:30|94871.2|94821.2|94870.4|94820.4|94871.4|94821.4|94870.2|94820.2|21
1649699560000|2022-04-11 17:52:40|94870.5|94820.5|94869.2|94819.2|94870.5|94820.5|94868|94818|15
1649699570000|2022-04-11 17:52:50|94868.7|94818.7|94871.6|94821.6|94873.1|94823.1|94868.6|94818.6|14
1649699580000|2022-04-11 17:53:00|94871.5|94821.5|94870.1|94820.1|94872.3|94822.3|94869.7|94819.7|18
1649699590000|2022-04-11 17:53:10|94870.3|94820.3|94870.8|94820.8|94872.6|94822.6|94869|94819|38
1649699600000|2022-04-11 17:53:20|94870.9|94820.9|94870|94820|94871.1|94821.1|94869|94819|24
1649699610000|2022-04-11 17:53:30|94869|94819|94868.3|94818.3|94869.9|94819.9|94868.2|94818.2|10
1649699620000|2022-04-11 17:53:40|94871.8|94821.8|94865.9|94815.9|94871.8|94821.8|94865.3|94815.3|20
1649699630000|2022-04-11 17:53:50|94865.4|94815.4|94865.9|94815.9|94868.2|94818.2|94865.4|94815.4|19
1649699640000|2022-04-11 17:54:00|94865.5|94815.5|94868.7|94818.7|94869|94819|94865.4|94815.4|30
1649699650000|2022-04-11 17:54:10|94869.2|94819.2|94867.9|94817.9|94869.4|94819.4|94867.5|94817.5|17
1649699660000|2022-04-11 17:54:20|94867.8|94817.8|94866.6|94816.6|94868|94818|94866|94816|15
1649699670000|2022-04-11 17:54:30|94867|94817|94866.5|94816.5|94867|94817|94865.5|94815.5|17
1649699680000|2022-04-11 17:54:40|94866|94816|94869.7|94819.7|94869.8|94834|94858.2|94814.4|42
1649699690000|2022-04-11 17:54:50|94868.8|94818.8|94872.3|94822.3|94874.1|94824.1|94868.3|94818.3|58
1649699700000|2022-04-11 17:55:00|94872.7|94822.7|94873.3|94823.3|94875.2|94825.2|94871.9|94821.9|59
1649699710000|2022-04-11 17:55:10|94873.1|94823.1|94868.5|94818.5|94874|94824|94866.2|94816.2|54
1649699720000|2022-04-11 17:55:20|94868.3|94818.3|94868.9|94818.9|94869.7|94819.7|94867.7|94817.7|18
1649699730000|2022-04-11 17:55:30|94869.5|94819.5|94868.3|94818.3|94870.9|94820.9|94867.7|94817.7|13
1649699740000|2022-04-11 17:55:40|94868.8|94818.8|94870.2|94820.2|94871.4|94821.4|94868.2|94818.2|15
1649699750000|2022-04-11 17:55:50|94870.8|94820.8|94871.5|94821.5|94876.1|94826.1|94869.9|94819.9|49
1649699760000|2022-04-11 17:56:00|94871.4|94821.4|94877.3|94827.3|94878.3|94828.3|94869.9|94819.9|48
1649699770000|2022-04-11 17:56:10|94878.4|94828.4|94883.4|94833.4|94887.4|94837.4|94876.6|94826.6|45
1649699780000|2022-04-11 17:56:20|94882.5|94832.5|94889.2|94839.2|94889.9|94839.9|94882.5|94832.5|37
1649699790000|2022-04-11 17:56:30|94888.8|94838.8|94890.2|94840.2|94890.6|94840.6|94888.5|94838.5|29
1649699800000|2022-04-11 17:56:40|94890.5|94840.5|94889|94839|94891.5|94841.5|94889|94839|16
1649699810000|2022-04-11 17:56:50|94889.2|94839.2|94884.2|94834.2|94889.2|94839.2|94884.2|94834.2|31
1649699820000|2022-04-11 17:57:00|94883.6|94833.6|94886.5|94836.5|94887.6|94837.6|94883.6|94833.6|24
1649699830000|2022-04-11 17:57:10|94886.7|94836.7|94896.4|94846.4|94898.8|94848.8|94886|94836|38
1649699840000|2022-04-11 17:57:20|94896.5|94846.5|94855|94805|94896.5|94846.5|94854.8|94804.8|47
1649699850000|2022-04-11 17:57:30|94855.9|94805.9|94868.8|94818.8|94874.6|94837.8|94855.9|94805.9|77
1649699860000|2022-04-11 17:57:40|94874.3|94824.3|94866.6|94816.6|94875.7|94841.7|94860|94812.9|78
1649699870000|2022-04-11 17:57:50|94872.3|94822.3|94873.3|94823.3|94883.5|94844.4|94866.7|94820.2|59
1649699880000|2022-04-11 17:58:00|94872.3|94822.3|94869.4|94819.4|94874.6|94824.6|94866.9|94816.9|51
1649699890000|2022-04-11 17:58:10|94867|94817|94858.8|94808.8|94870.9|94836|94856.6|94807.2|54
1649699900000|2022-04-11 17:58:20|94857|94807|94853.2|94828.2|94864.8|94829.8|94853.2|94804.8|49
1649699910000|2022-04-11 17:58:30|94852.4|94827.4|94850.2|94825.2|94854.2|94829.2|94848.8|94823.8|33
1649699920000|2022-04-11 17:58:40|94850.1|94825.1|94862.9|94812.9|94865.4|94825.1|94850.1|94811.7|26
1649699930000|2022-04-11 17:58:50|94862.6|94812.6|94859.2|94809.2|94863.1|94813.1|94858.1|94808.1|42
1649699940000|2022-04-11 17:59:00|94859.9|94809.9|94842.2|94792.2|94864.6|94814.6|94832.8|94786.2|55
1649699950000|2022-04-11 17:59:10|94839.4|94789.4|94858.9|94808.9|94859.8|94809.8|94827.1|94789.4|56
1649699960000|2022-04-11 17:59:20|94860.3|94810.3|94880.8|94830.8|94882|94832|94859.5|94809.5|57
1649699970000|2022-04-11 17:59:30|94880.9|94830.9|94884.9|94834.9|94888.2|94838.2|94879.7|94829.7|57
1649699980000|2022-04-11 17:59:40|94884.6|94834.6|94868.8|94843.8|94885.7|94844.6|94862.4|94821.5|69
1649699990000|2022-04-11 17:59:50|94870.8|94845.8|94925|94875|94947.7|94897.7|94867.8|94842.8|73
1649700000000|2022-04-11 18:00:00|94924.7|94874.7|94919.6|94869.6|94925.2|94875.2|94918.1|94868.1|58
1649700010000|2022-04-11 18:00:10|94919.7|94869.7|94920.4|94870.4|94923.5|94873.5|94918|94868|44
1649700020000|2022-04-11 18:00:20|94920.7|94870.7|94921|94871|94923.1|94873.1|94919.9|94869.9|27
1649700030000|2022-04-11 18:00:30|94920|94870|94944|94894|94951.4|94901.4|94920|94870|57
1649700040000|2022-04-11 18:00:40|94945.9|94895.9|94925.4|94875.4|94951.6|94901.6|94925.4|94875.4|67
1649700050000|2022-04-11 18:00:50|94925.9|94875.9|94925.5|94875.5|94929.7|94879.7|94925.1|94875.1|56
1649700060000|2022-04-11 18:01:00|94925|94875|94927|94877|94928.2|94878.2|94925|94875|37
1649700070000|2022-04-11 18:01:10|94926.5|94876.5|94934.2|94884.2|94934.4|94884.4|94925.7|94875.7|31
1649700080000|2022-04-11 18:01:20|94934.3|94884.3|94940.1|94890.1|94966|94916|94934.3|94884.3|71
1649700090000|2022-04-11 18:01:30|94940.8|94890.8|94940.1|94890.1|94942.8|94892.8|94935.2|94885.2|45
1649700100000|2022-04-11 18:01:40|94939.6|94889.6|94944.3|94894.3|94944.3|94894.3|94938.7|94888.7|38
1649700110000|2022-04-11 18:01:50|94942.7|94892.7|94949.4|94899.4|94952.4|94902.4|94942.4|94892.4|41
1649700120000|2022-04-11 18:02:00|94949|94899|94974.2|94924.2|94974.2|94924.2|94947.9|94897.9|52
1649700130000|2022-04-11 18:02:10|94978|94928|94960.5|94910.5|94978|94928|94952.1|94902.1|52
1649700140000|2022-04-11 18:02:20|94960.6|94910.6|94958|94908|94962.5|94912.5|94946.4|94896.4|52
1649700150000|2022-04-11 18:02:30|94957.8|94907.8|94949.5|94899.5|94957.8|94907.8|94947.6|94897.6|43
1649700160000|2022-04-11 18:02:40|94949.6|94899.6|94950.3|94900.3|94950.6|94900.6|94945.4|94895.4|31
1649700170000|2022-04-11 18:02:50|94950.1|94900.1|94948.3|94898.3|94951.8|94901.8|94948.1|94898.1|23
1649700180000|2022-04-11 18:03:00|94948.8|94898.8|94955.6|94905.6|94955.8|94905.8|94948.7|94898.7|26
1649700190000|2022-04-11 18:03:10|94957.1|94907.1|94953.7|94903.7|94957.2|94907.2|94953.4|94903.4|35
1649700200000|2022-04-11 18:03:20|94953.6|94903.6|94952.1|94902.1|94955.3|94905.3|94947.7|94897.7|38
1649700210000|2022-04-11 18:03:30|94951|94901|94948.2|94898.2|94952.2|94902.2|94947.2|94897.2|29
1649700220000|2022-04-11 18:03:40|94944.5|94894.5|94944.7|94894.7|94946.8|94896.8|94941.7|94891.7|42
1649700230000|2022-04-11 18:03:50|94944.1|94894.1|94950.9|94900.9|94955.2|94905.2|94943.8|94893.8|41
1649700240000|2022-04-11 18:04:00|94950.8|94900.8|94952.2|94902.2|94953.8|94903.8|94950.6|94900.6|32
1649700250000|2022-04-11 18:04:10|94952.3|94902.3|94949.3|94899.3|94953.5|94903.5|94949.3|94899.3|25
1649700260000|2022-04-11 18:04:20|94949.2|94899.2|94952|94902|94952|94902|94948.3|94898.3|24
1649700270000|2022-04-11 18:04:30|94951.9|94901.9|94947.2|94897.2|94951.9|94901.9|94947.1|94897.1|35
1649700280000|2022-04-11 18:04:40|94946.9|94896.9|94943.2|94893.2|94947.1|94897.1|94943.2|94893.2|29
1649700290000|2022-04-11 18:04:50|94943.5|94893.5|94937.1|94887.1|94945.8|94895.8|94937.1|94887.1|39
1649700300000|2022-04-11 18:05:00|94935.3|94885.3|94937.3|94887.3|94937.3|94887.3|94932.5|94882.5|36
1649700310000|2022-04-11 18:05:10|94937.9|94887.9|94936.4|94886.4|94939.5|94889.5|94936.3|94886.3|42
1649700320000|2022-04-11 18:05:20|94936.1|94886.1|94936.2|94886.2|94936.4|94886.4|94935.7|94885.7|18
1649700330000|2022-04-11 18:05:30|94936.5|94886.5|94937.2|94887.2|94937.4|94887.4|94935.9|94885.9|19
1649700340000|2022-04-11 18:05:40|94936.2|94886.2|94934.6|94884.6|94936.4|94886.4|94934.3|94884.3|12
1649700350000|2022-04-11 18:05:50|94934.7|94884.7|94936.5|94886.5|94937|94887|94934.7|94884.7|18
1649700360000|2022-04-11 18:06:00|94936.6|94886.6|94940.9|94890.9|94941.6|94891.6|94936.5|94886.5|24
1649700370000|2022-04-11 18:06:10|94941.5|94891.5|94936.7|94886.7|94942.7|94892.7|94935|94885|44
1649700380000|2022-04-11 18:06:20|94937.1|94887.1|94934|94884|94937.1|94887.1|94932.6|94882.6|27
1649700390000|2022-04-11 18:06:30|94933.9|94883.9|94933.8|94883.8|94933.9|94883.9|94932.5|94882.5|15
1649700400000|2022-04-11 18:06:40|94932.4|94882.4|94928.3|94878.3|94932.8|94882.8|94926.4|94876.4|37
1649700410000|2022-04-11 18:06:50|94929.3|94879.3|94922.3|94872.3|94929.3|94879.3|94921|94871|49
1649700420000|2022-04-11 18:07:00|94922.4|94872.4|94921.5|94871.5|94922.4|94872.4|94921.5|94871.5|18
1649700430000|2022-04-11 18:07:10|94921.6|94871.6|94920|94870|94921.6|94871.6|94919.2|94869.2|29
1649700440000|2022-04-11 18:07:20|94919.4|94869.4|94921|94871|94921.6|94871.6|94918.9|94868.9|32
1649700450000|2022-04-11 18:07:30|94920.6|94870.6|94917.6|94867.6|94920.6|94870.6|94914|94864|46
1649700460000|2022-04-11 18:07:40|94917.5|94867.5|94904.7|94854.7|94918.9|94868.9|94904.7|94854.7|46
1649700470000|2022-04-11 18:07:50|94904.9|94854.9|94897.7|94847.7|94904.9|94854.9|94895|94845|54
1649700480000|2022-04-11 18:08:00|94896.8|94846.8|94898.1|94848.1|94900.9|94850.9|94893.7|94843.7|47
1649700490000|2022-04-11 18:08:10|94895.6|94845.6|94899.3|94849.3|94899.3|94849.3|94895.3|94845.3|33
1649700500000|2022-04-11 18:08:20|94899.2|94849.2|94895.8|94845.8|94900.4|94850.4|94895.8|94845.8|37
1649700510000|2022-04-11 18:08:30|94895.9|94845.9|94891.7|94841.7|94896.2|94846.2|94891.4|94841.4|17
1649700520000|2022-04-11 18:08:40|94892.3|94842.3|94889.5|94839.5|94892.3|94842.3|94889.1|94839.1|23
1649700530000|2022-04-11 18:08:50|94889.4|94839.4|94891.8|94841.8|94892.6|94842.6|94886.9|94836.9|43
1649700540000|2022-04-11 18:09:00|94891.5|94841.5|94892.2|94842.2|94892.4|94842.4|94890.9|94840.9|35
1649700550000|2022-04-11 18:09:10|94892.4|94842.4|94889.4|94839.4|94894.9|94844.9|94889.1|94839.1|38
1649700560000|2022-04-11 18:09:20|94889.5|94839.5|94889|94839|94889.6|94839.6|94888.7|94838.7|12
1649700570000|2022-04-11 18:09:30|94889.2|94839.2|94889|94839|94889.5|94839.5|94888.2|94838.2|26
1649700580000|2022-04-11 18:09:40|94889.1|94839.1|94892.2|94842.2|94893.5|94843.5|94889.1|94839.1|32
1649700590000|2022-04-11 18:09:50|94892.3|94842.3|94900.6|94850.6|94901|94851|94891.8|94841.8|47
1649700600000|2022-04-11 18:10:00|94900.9|94850.9|94901|94851|94901.4|94851.4|94899.7|94849.7|38
1649700610000|2022-04-11 18:10:10|94900.9|94850.9|94901.5|94851.5|94901.6|94851.6|94900.5|94850.5|24
1649700620000|2022-04-11 18:10:20|94901.6|94851.6|94905.9|94855.9|94905.9|94855.9|94901.6|94851.6|36
1649700630000|2022-04-11 18:10:30|94906|94856|94891.9|94841.9|94906|94856|94891.9|94841.9|50
1649700640000|2022-04-11 18:10:40|94892.5|94842.5|94889.3|94839.3|94892.8|94842.8|94889.2|94839.2|31
1649700650000|2022-04-11 18:10:50|94889.1|94839.1|94887.6|94837.6|94890.5|94840.5|94887.5|94837.5|46
1649700660000|2022-04-11 18:11:00|94887.9|94837.9|94888.3|94838.3|94891.2|94841.2|94887.2|94837.2|36
1649700670000|2022-04-11 18:11:10|94889.1|94839.1|94881.2|94856.2|94890.8|94857.6|94880.7|94837.6|27
1649700680000|2022-04-11 18:11:20|94889.9|94839.9|94892.5|94842.5|94893.5|94843.5|94888.1|94838.1|35
1649700690000|2022-04-11 18:11:30|94892.4|94842.4|94890.6|94840.6|94894|94844|94890.2|94840.2|26
1649700700000|2022-04-11 18:11:40|94893.4|94843.4|94890|94840|94894.2|94844.2|94889|94839|43
1649700710000|2022-04-11 18:11:50|94890.6|94840.6|94889.8|94839.8|94891|94841|94886.8|94836.8|46
1649700720000|2022-04-11 18:12:00|94890.6|94840.6|94902.1|94852.1|94908.9|94860.6|94885.6|94838.7|37
1649700730000|2022-04-11 18:12:10|94902.2|94852.2|94906.5|94856.5|94907|94857|94901.7|94851.7|27
1649700740000|2022-04-11 18:12:20|94906.8|94856.8|94906.7|94856.7|94907.9|94857.9|94904.4|94854.4|46
1649700750000|2022-04-11 18:12:30|94907.9|94857.9|94903.7|94853.7|94907.9|94857.9|94903.2|94853.2|34
1649700760000|2022-04-11 18:12:40|94904|94854|94903.2|94853.2|94904.3|94854.3|94902.4|94852.4|33
1649700770000|2022-04-11 18:12:50|94901.4|94851.4|94902.9|94852.9|94904.1|94854.1|94901.2|94851.2|23
1649700780000|2022-04-11 18:13:00|94903|94853|94903.7|94853.7|94904.4|94854.4|94902.7|94852.7|32
1649700790000|2022-04-11 18:13:10|94904|94854|94902.7|94852.7|94904|94854|94901.7|94851.7|17
1649700800000|2022-04-11 18:13:20|94902.6|94852.6|94904.9|94854.9|94904.9|94854.9|94902.3|94852.3|23
1649700810000|2022-04-11 18:13:30|94905|94855|94906.4|94856.4|94907.9|94865.4|94889.7|94853.6|37
1649700820000|2022-04-11 18:13:40|94906.7|94856.7|94909.5|94859.5|94910|94860|94905|94855|29
1649700830000|2022-04-11 18:13:50|94909.6|94859.6|94910.5|94860.5|94910.7|94860.7|94909|94859|30
1649700840000|2022-04-11 18:14:00|94910.7|94860.7|94910|94860|94910.7|94860.7|94908.2|94858.2|30
1649700850000|2022-04-11 18:14:10|94910.2|94860.2|94910.2|94860.2|94911.5|94861.5|94910|94860|22
1649700860000|2022-04-11 18:14:20|94910|94860|94912.4|94862.4|94913.5|94863.5|94909.9|94859.9|29
1649700870000|2022-04-11 18:14:30|94913|94863|94918|94868|94918.3|94880.4|94903.8|94862.8|45
1649700880000|2022-04-11 18:14:40|94917.9|94867.9|94918.7|94868.7|94921.4|94871.4|94917.5|94867.5|33
1649700890000|2022-04-11 18:14:50|94918.9|94868.9|94921.2|94871.2|94921.5|94871.5|94918.4|94868.4|42
1649700900000|2022-04-11 18:15:00|94921.7|94871.7|94921.5|94871.5|94922.2|94872.2|94918.9|94868.9|37
1649700910000|2022-04-11 18:15:10|94921.9|94871.9|94919.7|94869.7|94922.5|94885.1|94909.4|94869.6|27
1649700920000|2022-04-11 18:15:20|94920.1|94870.1|94920.6|94870.6|94921.1|94871.1|94919.8|94869.8|18
1649700930000|2022-04-11 18:15:30|94920.8|94870.8|94919.4|94869.4|94920.8|94870.8|94919.1|94869.1|23
1649700940000|2022-04-11 18:15:40|94918.4|94868.4|94905.5|94880.5|94918.9|94881.7|94905.2|94864.7|28
1649700950000|2022-04-11 18:15:50|94905.1|94880.1|94907.4|94882.4|94907.7|94882.7|94905.1|94880.1|18
1649700960000|2022-04-11 18:16:00|94907.7|94882.7|94907.1|94882.1|94908.4|94883.4|94904.9|94879.9|39
1649700970000|2022-04-11 18:16:10|94906.9|94881.9|94915.4|94865.4|94917.9|94881.9|94904.7|94865.4|27
1649700980000|2022-04-11 18:16:20|94915.6|94865.6|94917.6|94867.6|94921.1|94871.1|94915.6|94865.6|18
1649700990000|2022-04-11 18:16:30|94918.3|94868.3|94921.2|94871.2|94921.2|94871.2|94917|94867|22
1649701000000|2022-04-11 18:16:40|94921.1|94871.1|94920.5|94870.5|94921.8|94871.8|94920|94870|18
1649701010000|2022-04-11 18:16:50|94919.8|94869.8|94921|94871|94921.4|94871.4|94919.5|94869.5|29
1649701020000|2022-04-11 18:17:00|94921.6|94871.6|94920.6|94870.6|94922|94872|94918.6|94868.6|32
1649701030000|2022-04-11 18:17:10|94920.8|94870.8|94920.3|94870.3|94921.6|94871.6|94919.3|94869.3|22
1649701040000|2022-04-11 18:17:20|94921.3|94871.3|94920.8|94870.8|94921.9|94871.9|94919.9|94869.9|20
1649701050000|2022-04-11 18:17:30|94920.7|94870.7|94919.1|94869.1|94920.7|94870.7|94915.7|94865.7|39
1649701060000|2022-04-11 18:17:40|94919.4|94869.4|94914.6|94864.6|94920.3|94870.3|94913.6|94863.6|54
1649701070000|2022-04-11 18:17:50|94914.4|94864.4|94905.4|94855.4|94915.4|94865.4|94904.3|94854.3|50
1649701080000|2022-04-11 18:18:00|94905.6|94855.6|94896.4|94871.4|94908.1|94873.9|94895.2|94854.6|34
1649701090000|2022-04-11 18:18:10|94895.1|94870.1|94908.8|94858.8|94909.3|94870.1|94892.7|94855.8|31
1649701100000|2022-04-11 18:18:20|94908.1|94858.1|94908.9|94858.9|94910.6|94872.6|94893.7|94853.1|46
1649701110000|2022-04-11 18:18:30|94908.6|94858.6|94894.1|94869.1|94910.6|94871.1|94892.7|94857.9|48
1649701120000|2022-04-11 18:18:40|94894|94869|94891.4|94866.4|94894.2|94869.2|94889.1|94864.1|26
1649701130000|2022-04-11 18:18:50|94889.2|94864.2|94893.3|94868.3|94894.4|94869.4|94887.9|94862.9|59
1649701140000|2022-04-11 18:19:00|94892.6|94867.6|94892.8|94867.8|94905.1|94870.5|94890.6|94853.5|51
1649701150000|2022-04-11 18:19:10|94894|94869|94904.6|94854.6|94907.3|94869|94891|94852.6|55
1649701160000|2022-04-11 18:19:20|94891.9|94866.9|94903.3|94853.3|94906.6|94868.6|94889.5|94853.2|59
1649701170000|2022-04-11 18:19:30|94903.2|94853.2|94895.2|94870.2|94904.4|94870.6|94890.6|94853.2|47
1649701180000|2022-04-11 18:19:40|94894.9|94869.9|94891.2|94866.2|94908.2|94870.5|94891.2|94853.8|39
1649701190000|2022-04-11 18:19:50|94891.8|94866.8|94908|94858|94908.6|94869.7|94890.9|94850.6|54
1649701200000|2022-04-11 18:20:00|94907.3|94857.3|94892.1|94867.1|94907.9|94867.5|94890.9|94853.9|33
1649701210000|2022-04-11 18:20:10|94889.9|94864.9|94896.8|94846.8|94900|94864.9|94884.2|94841.8|48
1649701220000|2022-04-11 18:20:20|94893|94843|94891.5|94841.5|94895.5|94851.6|94876.6|94840.7|43
1649701230000|2022-04-11 18:20:30|94891.3|94841.3|94891.3|94841.3|94892.7|94842.7|94890.8|94840.8|30
1649701240000|2022-04-11 18:20:40|94891.7|94841.7|94890.2|94840.2|94892.1|94842.1|94890.2|94840.2|19
1649701250000|2022-04-11 18:20:50|94890.8|94840.8|94878.3|94853.3|94891|94854.1|94877.7|94840.8|24
1649701260000|2022-04-11 18:21:00|94878.5|94853.5|94892.2|94842.2|94892.2|94853.7|94875.8|94837.3|49
1649701270000|2022-04-11 18:21:10|94892.3|94842.3|94894.9|94844.9|94896|94846|94888.8|94838.8|41
1649701280000|2022-04-11 18:21:20|94892.5|94842.5|94891.8|94841.8|94896.8|94846.8|94891.8|94841.8|31
1649701290000|2022-04-11 18:21:30|94892|94842|94888|94838|94894.8|94844.8|94887.5|94837.5|40
1649701300000|2022-04-11 18:21:40|94888.1|94838.1|94888.1|94838.1|94888.8|94838.8|94886.6|94836.6|48
1649701310000|2022-04-11 18:21:50|94888.3|94838.3|94888.3|94838.3|94889.1|94839.1|94886.5|94836.5|36
1649701320000|2022-04-11 18:22:00|94887.6|94837.6|94886.7|94836.7|94888.3|94838.3|94886.7|94836.7|33
1649701330000|2022-04-11 18:22:10|94886.4|94836.4|94895.6|94845.6|94895.9|94845.9|94884|94834|55
1649701340000|2022-04-11 18:22:20|94896.1|94846.1|94899.4|94849.4|94902.6|94852.6|94894.1|94844.1|46
1649701350000|2022-04-11 18:22:30|94899.1|94849.1|94901.9|94851.9|94902.9|94852.9|94898.9|94848.9|25
1649701360000|2022-04-11 18:22:40|94902.1|94852.1|94906.6|94856.6|94907.3|94857.3|94902.1|94852.1|39
1649701370000|2022-04-11 18:22:50|94907.2|94857.2|94903.3|94853.3|94907.2|94857.2|94902.8|94852.8|19
1649701380000|2022-04-11 18:23:00|94903.1|94853.1|94884.6|94859.6|94904.7|94861.4|94883.6|94848.8|32
1649701390000|2022-04-11 18:23:10|94884.2|94859.2|94885.4|94860.4|94886.4|94861.4|94883.3|94858.3|44
1649701400000|2022-04-11 18:23:20|94885.3|94860.3|94884.3|94859.3|94886.1|94861.1|94883.5|94858.5|30
1649701410000|2022-04-11 18:23:30|94884.4|94859.4|94886.4|94836.4|94891|94860.2|94878.9|94835.6|37
1649701420000|2022-04-11 18:23:40|94886.7|94836.7|94886|94836|94888.1|94838.1|94884.4|94834.4|32
1649701430000|2022-04-11 18:23:50|94885.6|94835.6|94885.7|94835.7|94887|94837|94885.5|94835.5|14
1649701440000|2022-04-11 18:24:00|94886.3|94836.3|94886.2|94836.2|94890.5|94840.5|94886.1|94836.1|30
1649701450000|2022-04-11 18:24:10|94886.7|94836.7|94882.8|94832.8|94888.3|94838.3|94881.9|94831.9|45
1649701460000|2022-04-11 18:24:20|94882.9|94832.9|94887.2|94837.2|94888.3|94838.3|94882.9|94832.9|45
1649701470000|2022-04-11 18:24:30|94886.5|94836.5|94881.3|94831.3|94886.7|94836.7|94879.9|94829.9|39
1649701480000|2022-04-11 18:24:40|94881.2|94831.2|94880.1|94830.1|94884.4|94834.4|94879.4|94829.4|33
1649701490000|2022-04-11 18:24:50|94880.4|94830.4|94881|94831|94881.4|94831.4|94880.2|94830.2|29
1649701500000|2022-04-11 18:25:00|94880.7|94830.7|94879.7|94829.7|94880.8|94830.8|94879.3|94829.3|26
1649701510000|2022-04-11 18:25:10|94879.6|94829.6|94880.6|94830.6|94882|94832|94879.6|94829.6|34
1649701520000|2022-04-11 18:25:20|94880.7|94830.7|94881|94831|94881.3|94831.3|94879.9|94829.9|18
1649701530000|2022-04-11 18:25:30|94882.2|94832.2|94878.9|94828.9|94882.2|94832.2|94873.7|94823.7|54
1649701540000|2022-04-11 18:25:40|94878.4|94828.4|94874.3|94824.3|94881.1|94831.1|94873.2|94823.2|50
1649701550000|2022-04-11 18:25:50|94873.6|94823.6|94876.3|94826.3|94878.4|94828.4|94872|94822|44
1649701560000|2022-04-11 18:26:00|94876.1|94826.1|94880.2|94830.2|94880.6|94830.6|94875.9|94825.9|39
1649701570000|2022-04-11 18:26:10|94880.3|94830.3|94879.5|94829.5|94880.8|94830.8|94878.3|94828.3|27
1649701580000|2022-04-11 18:26:20|94879.4|94829.4|94864.2|94814.2|94880.3|94830.3|94862.3|94812.3|47
1649701590000|2022-04-11 18:26:30|94864.3|94814.3|94859.7|94809.7|94865.8|94815.8|94859.7|94809.7|47
1649701600000|2022-04-11 18:26:40|94859.5|94809.5|94863.9|94813.9|94864.2|94814.2|94858.1|94808.1|52
1649701610000|2022-04-11 18:26:50|94864|94814|94861.7|94811.7|94869.1|94819.1|94859.8|94809.8|40
1649701620000|2022-04-11 18:27:00|94861.5|94811.5|94870.9|94820.9|94873.4|94823.4|94861.4|94811.4|49
1649701630000|2022-04-11 18:27:10|94869.3|94819.3|94874.9|94824.9|94876.2|94826.2|94869.3|94819.3|45
1649701640000|2022-04-11 18:27:20|94875|94825|94884|94834|94888.9|94838.9|94875|94825|57
1649701650000|2022-04-11 18:27:30|94884.1|94834.1|94886.7|94836.7|94891.2|94841.2|94884.1|94834.1|42
1649701660000|2022-04-11 18:27:40|94886.9|94836.9|94889|94839|94890|94840|94886.7|94836.7|37
1649701670000|2022-04-11 18:27:50|94889.1|94839.1|94891.3|94841.3|94891.9|94841.9|94887.7|94837.7|55
1649701680000|2022-04-11 18:28:00|94891.1|94841.1|94892.1|94842.1|94896.3|94846.3|94890.5|94840.5|47
1649701690000|2022-04-11 18:28:10|94892.8|94842.8|94903.1|94853.1|94906.9|94856.9|94892.8|94842.8|53
1649701700000|2022-04-11 18:28:20|94903.7|94853.7|94908.3|94858.3|94908.3|94858.3|94903.2|94853.2|39
1649701710000|2022-04-11 18:28:30|94908|94858|94904.6|94854.6|94910.3|94860.3|94903.4|94853.4|53
1649701720000|2022-04-11 18:28:40|94904.8|94854.8|94909.6|94859.6|94912.1|94862.1|94904.8|94854.8|30
1649701730000|2022-04-11 18:28:50|94908.7|94858.7|94905.8|94855.8|94909.9|94859.9|94902.8|94852.8|43
1649701740000|2022-04-11 18:29:00|94905.6|94855.6|94903.7|94853.7|94907|94857|94903.2|94853.2|31
1649701750000|2022-04-11 18:29:10|94903.6|94853.6|94901|94851|94904.5|94854.5|94900.5|94850.5|43
1649701760000|2022-04-11 18:29:20|94901.3|94851.3|94903.9|94853.9|94904.8|94854.8|94901.1|94851.1|26
1649701770000|2022-04-11 18:29:30|94904.8|94854.8|94907.2|94857.2|94908.4|94858.4|94904.1|94854.1|31
1649701780000|2022-04-11 18:29:40|94907.6|94857.6|94907.3|94857.3|94907.8|94857.8|94906.9|94856.9|21
1649701790000|2022-04-11 18:29:50|94907.6|94857.6|94910.2|94860.2|94910.2|94860.2|94906.4|94856.4|29
1649701800000|2022-04-11 18:30:00|94909.7|94859.7|94908|94858|94912.8|94862.8|94906|94856|61
1649701810000|2022-04-11 18:30:10|94908.8|94858.8|94905.8|94855.8|94910.7|94860.7|94904.2|94854.2|52
1649701820000|2022-04-11 18:30:20|94907.7|94857.7|94903.8|94853.8|94908.9|94865.3|94890.3|94850.9|46
1649701830000|2022-04-11 18:30:30|94904.7|94854.7|94908.6|94858.6|94909.5|94859.5|94903.2|94853.2|32
1649701840000|2022-04-11 18:30:40|94905.7|94855.7|94901.2|94851.2|94905.7|94867.9|94891.8|94850.9|46
1649701850000|2022-04-11 18:30:50|94901.9|94851.9|94900.4|94850.4|94901.9|94851.9|94900.1|94850.1|24
1649701860000|2022-04-11 18:31:00|94901.6|94851.6|94899.3|94849.3|94903.8|94853.8|94898.4|94848.4|20
1649701870000|2022-04-11 18:31:10|94899.4|94849.4|94890.1|94840.1|94902.1|94852.1|94889.7|94839.7|47
1649701880000|2022-04-11 18:31:20|94889.8|94839.8|94880.4|94830.4|94892.6|94842.6|94878.8|94828.8|33
1649701890000|2022-04-11 18:31:30|94877.1|94827.1|94860.2|94810.2|94877.1|94827.1|94860.2|94810.2|58
1649701900000|2022-04-11 18:31:40|94860.1|94810.1|94859.6|94809.6|94862.8|94812.8|94859.6|94809.6|29
1649701910000|2022-04-11 18:31:50|94860|94810|94855.6|94805.6|94860|94810|94854|94804|35
1649701920000|2022-04-11 18:32:00|94854.9|94804.9|94852|94802|94855|94805|94851.4|94801.4|38
1649701930000|2022-04-11 18:32:10|94852.3|94802.3|94851.9|94801.9|94855.1|94805.1|94851.9|94801.9|34
1649701940000|2022-04-11 18:32:20|94851.8|94801.8|94850.5|94800.5|94852.8|94802.8|94849.5|94799.5|30
1649701950000|2022-04-11 18:32:30|94850.8|94800.8|94852|94802|94852.8|94802.8|94849.7|94799.7|38
1649701960000|2022-04-11 18:32:40|94851.4|94801.4|94850.9|94800.9|94852.2|94802.2|94850|94800|19
1649701970000|2022-04-11 18:32:50|94850.8|94800.8|94851.6|94801.6|94853.3|94803.3|94850|94800|39
1649701980000|2022-04-11 18:33:00|94851.7|94801.7|94851.3|94801.3|94852.9|94802.9|94850.4|94800.4|33
1649701990000|2022-04-11 18:33:10|94851.2|94801.2|94850.7|94800.7|94852.2|94802.2|94850.5|94800.5|22
1649702000000|2022-04-11 18:33:20|94851.5|94801.5|94851.3|94801.3|94851.5|94801.5|94850.5|94800.5|12
1649702010000|2022-04-11 18:33:30|94851|94801|94847.5|94797.5|94853.4|94803.4|94847.5|94797.5|22
1649702020000|2022-04-11 18:33:40|94847.7|94797.7|94836.8|94786.8|94847.7|94797.7|94835.8|94785.8|50
1649702030000|2022-04-11 18:33:50|94836.7|94786.7|94831.4|94781.4|94838.1|94788.1|94831.4|94781.4|33
1649702040000|2022-04-11 18:34:00|94831.5|94781.5|94831.7|94781.7|94833.2|94783.2|94831.1|94781.1|32
1649702050000|2022-04-11 18:34:10|94832|94782|94828.3|94778.3|94832.6|94782.6|94828.3|94778.3|24
1649702060000|2022-04-11 18:34:20|94828|94778|94830|94780|94830|94780|94825.6|94775.6|53
1649702070000|2022-04-11 18:34:30|94829.4|94779.4|94828.5|94778.5|94832|94782|94827.1|94777.1|36
1649702080000|2022-04-11 18:34:40|94828.6|94778.6|94825.7|94775.7|94829.1|94779.1|94824.8|94774.8|31
1649702090000|2022-04-11 18:34:50|94825|94775|94824.3|94774.3|94826.9|94776.9|94823.4|94773.4|33
1649702100000|2022-04-11 18:35:00|94824.1|94774.1|94823.5|94773.5|94825.3|94775.3|94820.8|94770.8|34
1649702110000|2022-04-11 18:35:10|94823.4|94773.4|94819.2|94769.2|94825.9|94775.9|94819.2|94769.2|48
1649702120000|2022-04-11 18:35:20|94819|94769|94823.7|94773.7|94825.8|94775.8|94819|94769|31
1649702130000|2022-04-11 18:35:30|94823.5|94773.5|94824|94774|94824.3|94774.3|94822.1|94772.1|26
1649702140000|2022-04-11 18:35:40|94823.8|94773.8|94822.5|94772.5|94824|94774|94822|94772|22
1649702150000|2022-04-11 18:35:50|94822.4|94772.4|94819|94769|94822.4|94772.4|94818.9|94768.9|32
1649702160000|2022-04-11 18:36:00|94818.9|94768.9|94819.1|94769.1|94819.5|94769.5|94818.2|94768.2|29
1649702170000|2022-04-11 18:36:10|94818.9|94768.9|94826.1|94776.1|94826.1|94776.1|94818.9|94768.9|21
1649702180000|2022-04-11 18:36:20|94815.6|94790.6|94826.5|94776.5|94827.5|94790.6|94815.6|94775.5|25
1649702190000|2022-04-11 18:36:30|94826.2|94776.2|94827.2|94777.2|94827.6|94777.6|94823.6|94773.6|33
1649702200000|2022-04-11 18:36:40|94827.1|94777.1|94837.2|94787.2|94839|94789|94827.1|94777.1|44
1649702210000|2022-04-11 18:36:50|94837|94787|94838.9|94788.9|94840.5|94790.5|94835.9|94785.9|38
1649702220000|2022-04-11 18:37:00|94839|94789|94844.3|94794.3|94845.2|94795.2|94838|94788|56
1649702230000|2022-04-11 18:37:10|94842.7|94792.7|94840.8|94790.8|94845|94795|94840.3|94790.3|56
1649702240000|2022-04-11 18:37:20|94841.6|94791.6|94839|94789|94841.7|94791.7|94838.6|94788.6|33
1649702250000|2022-04-11 18:37:30|94840|94790|94839.6|94789.6|94840.5|94790.5|94838|94788|28
1649702260000|2022-04-11 18:37:40|94839.5|94789.5|94840.1|94790.1|94841.9|94791.9|94835.2|94785.2|41
1649702270000|2022-04-11 18:37:50|94838.5|94788.5|94842.2|94792.2|94842.9|94792.9|94836.9|94786.9|34
1649702280000|2022-04-11 18:38:00|94843|94793|94843.3|94793.3|94844.7|94794.7|94841|94791|49
1649702290000|2022-04-11 18:38:10|94843.2|94793.2|94843.3|94793.3|94843.7|94793.7|94841.8|94791.8|35
1649702300000|2022-04-11 18:38:20|94843.4|94793.4|94843.6|94793.6|94847.1|94797.1|94843.1|94793.1|43
1649702310000|2022-04-11 18:38:30|94843.5|94793.5|94843.8|94793.8|94844.7|94794.7|94842.6|94792.6|25
1649702320000|2022-04-11 18:38:40|94843.7|94793.7|94843.6|94793.6|94844.3|94794.3|94842.9|94792.9|25
1649702330000|2022-04-11 18:38:50|94842.5|94792.5|94841.2|94791.2|94845.9|94795.9|94840.5|94790.5|47
1649702340000|2022-04-11 18:39:00|94840.7|94790.7|94835.1|94785.1|94841.1|94791.1|94835.1|94785.1|39
1649702350000|2022-04-11 18:39:10|94835.2|94785.2|94835.1|94785.1|94837.4|94787.4|94834.3|94784.3|25
1649702360000|2022-04-11 18:39:20|94835|94785|94832.4|94782.4|94835.3|94785.3|94831.7|94781.7|25
1649702370000|2022-04-11 18:39:30|94832.8|94782.8|94835.1|94785.1|94836.8|94786.8|94832.8|94782.8|38
1649702380000|2022-04-11 18:39:40|94834.7|94784.7|94836.6|94786.6|94836.8|94786.8|94833.3|94783.3|40
1649702390000|2022-04-11 18:39:50|94835.6|94785.6|94835.4|94785.4|94836|94786|94832.8|94782.8|48
1649702400000|2022-04-11 18:40:00|94835.3|94785.3|94834.4|94784.4|94835.6|94785.6|94832.9|94782.9|42
1649702410000|2022-04-11 18:40:10|94834.5|94784.5|94834.6|94784.6|94836.9|94786.9|94833.2|94783.2|30
1649702420000|2022-04-11 18:40:20|94834.3|94784.3|94831.8|94781.8|94835.8|94785.8|94831.7|94781.7|44
1649702430000|2022-04-11 18:40:30|94832.5|94782.5|94830.6|94780.6|94832.7|94782.7|94825.1|94775.1|45
1649702440000|2022-04-11 18:40:40|94829.2|94779.2|94828.7|94778.7|94829.5|94779.5|94827.4|94777.4|22
1649702450000|2022-04-11 18:40:50|94828.2|94778.2|94835.4|94785.4|94838.4|94788.4|94826.9|94776.9|38
1649702460000|2022-04-11 18:41:00|94836.3|94786.3|94833.3|94783.3|94837.8|94787.8|94833.3|94783.3|20
1649702470000|2022-04-11 18:41:10|94833.8|94783.8|94833.6|94783.6|94836.2|94786.2|94832.9|94782.9|40
1649702480000|2022-04-11 18:41:20|94833.2|94783.2|94834.5|94784.5|94835.9|94785.9|94833.2|94783.2|29
1649702490000|2022-04-11 18:41:30|94833.7|94783.7|94835|94785|94835.5|94785.5|94833.7|94783.7|14
1649702500000|2022-04-11 18:41:40|94834.4|94784.4|94853.2|94803.2|94853.5|94803.5|94832.6|94782.6|49
1649702510000|2022-04-11 18:41:50|94853.1|94803.1|94866.8|94816.8|94866.8|94816.8|94853|94803|45
1649702520000|2022-04-11 18:42:00|94867.1|94817.1|94864.6|94814.6|94868.3|94818.3|94863.9|94813.9|47
1649702530000|2022-04-11 18:42:10|94867.5|94817.5|94865.2|94815.2|94869.2|94819.2|94864.8|94814.8|23
1649702540000|2022-04-11 18:42:20|94866.7|94816.7|94865.9|94815.9|94871.1|94821.1|94865.1|94815.1|16
1649702550000|2022-04-11 18:42:30|94865.7|94815.7|94866|94816|94867|94817|94862.9|94812.9|29
1649702560000|2022-04-11 18:42:40|94866.6|94816.6|94865.7|94815.7|94867.4|94817.4|94865.1|94815.1|17
1649702570000|2022-04-11 18:42:50|94865.3|94815.3|94851.6|94826.6|94867|94827.7|94851.6|94806.6|40
1649702580000|2022-04-11 18:43:00|94851.9|94826.9|94863.8|94813.8|94869.3|94832.9|94851.2|94813.3|55
1649702590000|2022-04-11 18:43:10|94863.7|94813.7|94862.3|94812.3|94867.9|94817.9|94862.3|94812.3|45
1649702600000|2022-04-11 18:43:20|94859.1|94809.1|94860.9|94810.9|94861.5|94811.5|94857|94807|38
1649702610000|2022-04-11 18:43:30|94860|94810|94859|94809|94861.5|94811.5|94854.4|94804.4|39
1649702620000|2022-04-11 18:43:40|94859.4|94809.4|94856.2|94806.2|94860.8|94810.8|94855.2|94805.2|54
1649702630000|2022-04-11 18:43:50|94856|94806|94860.5|94810.5|94860.5|94810.5|94855.7|94805.7|28
1649702640000|2022-04-11 18:44:00|94860.1|94810.1|94860.4|94810.4|94864.1|94814.1|94859.2|94809.2|36
1649702650000|2022-04-11 18:44:10|94859.6|94809.6|94858.6|94808.6|94861|94811|94856.7|94806.7|38
1649702660000|2022-04-11 18:44:20|94857.7|94807.7|94855.7|94805.7|94858.2|94808.2|94855.1|94805.1|24
1649702670000|2022-04-11 18:44:30|94855.4|94805.4|94854.6|94804.6|94855.7|94805.7|94853.5|94803.5|27
1649702680000|2022-04-11 18:44:40|94855.1|94805.1|94858.6|94808.6|94859.3|94809.3|94854.5|94804.5|28
1649702690000|2022-04-11 18:44:50|94859|94809|94847.5|94822.5|94860.4|94823.3|94847|94808.9|28
1649702700000|2022-04-11 18:45:00|94846.9|94821.9|94858.5|94808.5|94862|94825.6|94845.9|94807.4|43
1649702710000|2022-04-11 18:45:10|94858.7|94808.7|94854.2|94804.2|94858.8|94808.8|94853.7|94803.7|42
1649702720000|2022-04-11 18:45:20|94854.6|94804.6|94855.4|94805.4|94856.7|94806.7|94854.5|94804.5|32
1649702730000|2022-04-11 18:45:30|94855.3|94805.3|94860|94810|94860.5|94810.5|94853.9|94803.9|29
1649702740000|2022-04-11 18:45:40|94859.6|94809.6|94866.1|94816.1|94866.3|94816.3|94858.5|94808.5|45
1649702750000|2022-04-11 18:45:50|94864.6|94814.6|94862|94812|94865.4|94815.4|94860.8|94810.8|27
1649702760000|2022-04-11 18:46:00|94861.4|94811.4|94863.2|94813.2|94863.8|94813.8|94860.1|94810.1|40
1649702770000|2022-04-11 18:46:10|94863|94813|94860.6|94810.6|94863|94813|94859.5|94809.5|28
1649702780000|2022-04-11 18:46:20|94860.7|94810.7|94862.8|94812.8|94862.8|94812.8|94854.1|94804.1|36
1649702790000|2022-04-11 18:46:30|94861.4|94811.4|94861|94811|94862|94812|94858.9|94808.9|20
1649702800000|2022-04-11 18:46:40|94860|94810|94856.6|94806.6|94860.8|94810.8|94856.6|94806.6|21
1649702810000|2022-04-11 18:46:50|94856.4|94806.4|94854.8|94804.8|94856.5|94806.5|94854.5|94804.5|32
1649702820000|2022-04-11 18:47:00|94855|94805|94857.2|94807.2|94857.4|94807.4|94855|94805|26
1649702830000|2022-04-11 18:47:10|94856.7|94806.7|94860|94810|94860.7|94810.7|94856.7|94806.7|39
1649702840000|2022-04-11 18:47:20|94860.2|94810.2|94861|94811|94862.8|94812.8|94859.9|94809.9|29
1649702850000|2022-04-11 18:47:30|94860.5|94810.5|94852.5|94827.5|94862.6|94828|94849.3|94810.5|32
1649702860000|2022-04-11 18:47:40|94849|94824|94859.1|94809.1|94861.4|94824|94849|94803.6|39
1649702870000|2022-04-11 18:47:50|94858.6|94808.6|94845.1|94795.1|94860.5|94810.5|94845.1|94795.1|31
1649702880000|2022-04-11 18:48:00|94845.3|94795.3|94846.9|94796.9|94847.7|94797.7|94842.5|94792.5|54
1649702890000|2022-04-11 18:48:10|94846.4|94796.4|94852.8|94802.8|94855.4|94805.4|94844.1|94794.1|43
1649702900000|2022-04-11 18:48:20|94853.5|94803.5|94855|94805|94856.4|94806.4|94851.5|94801.5|23
1649702910000|2022-04-11 18:48:30|94855.7|94805.7|94850.7|94800.7|94857.1|94807.1|94849.1|94799.1|44
1649702920000|2022-04-11 18:48:40|94850.4|94800.4|94849.7|94799.7|94850.8|94800.8|94849.1|94799.1|30
1649702930000|2022-04-11 18:48:50|94850|94800|94848.7|94798.7|94850.1|94800.1|94848.4|94798.4|26
1649702940000|2022-04-11 18:49:00|94848.8|94798.8|94851.2|94801.2|94851.4|94801.4|94848.8|94798.8|24
1649702950000|2022-04-11 18:49:10|94851.5|94801.5|94853.1|94803.1|94853.5|94803.5|94851|94801|30
1649702960000|2022-04-11 18:49:20|94852.6|94802.6|94848.4|94798.4|94853.9|94803.9|94848.3|94798.3|27
1649702970000|2022-04-11 18:49:30|94848.6|94798.6|94846.9|94796.9|94848.9|94798.9|94846.2|94796.2|27
1649702980000|2022-04-11 18:49:40|94847.2|94797.2|94844.2|94794.2|94847.3|94797.3|94843.8|94793.8|30
1649702990000|2022-04-11 18:49:50|94842.5|94792.5|94839.1|94789.1|94844.4|94794.4|94836.5|94786.5|46
1649703000000|2022-04-11 18:50:00|94839.7|94789.7|94839.2|94789.2|94840.5|94790.5|94838.7|94788.7|39
1649703010000|2022-04-11 18:50:10|94839.7|94789.7|94835.1|94785.1|94840.1|94790.1|94835.1|94785.1|31
1649703020000|2022-04-11 18:50:20|94835.4|94785.4|94841.1|94791.1|94841.1|94791.1|94833|94783|39
1649703030000|2022-04-11 18:50:30|94840.8|94790.8|94840.7|94790.7|94841.3|94791.3|94839.5|94789.5|37
1649703040000|2022-04-11 18:50:40|94840.8|94790.8|94843.8|94793.8|94843.8|94793.8|94838.7|94788.7|31
1649703050000|2022-04-11 18:50:50|94844.1|94794.1|94845.8|94795.8|94845.8|94795.8|94843.8|94793.8|34
1649703060000|2022-04-11 18:51:00|94846|94796|94843.5|94793.5|94846.2|94796.2|94842.9|94792.9|40
1649703070000|2022-04-11 18:51:10|94843.2|94793.2|94837.3|94787.3|94846.4|94796.4|94837.3|94787.3|45
1649703080000|2022-04-11 18:51:20|94838.2|94788.2|94835|94785|94838.7|94788.7|94834.5|94784.5|47
1649703090000|2022-04-11 18:51:30|94834.9|94784.9|94833.4|94783.4|94835.9|94785.9|94831.7|94781.7|40
1649703100000|2022-04-11 18:51:40|94832.7|94782.7|94835.6|94785.6|94836.3|94786.3|94830.1|94780.1|56
1649703110000|2022-04-11 18:51:50|94835.7|94785.7|94838.8|94788.8|94838.8|94788.8|94834.4|94784.4|34
1649703120000|2022-04-11 18:52:00|94838.4|94788.4|94829.4|94779.4|94838.5|94788.5|94829.4|94779.4|40
1649703130000|2022-04-11 18:52:10|94829.7|94779.7|94829.3|94779.3|94830.3|94780.3|94828.6|94778.6|33
1649703140000|2022-04-11 18:52:20|94829.1|94779.1|94828.7|94778.7|94829.1|94779.1|94825.6|94775.6|37
1649703150000|2022-04-11 18:52:30|94828.9|94778.9|94840|94790|94840|94790|94828.9|94778.9|47
1649703160000|2022-04-11 18:52:40|94839.6|94789.6|94847.3|94797.3|94847.3|94797.3|94839.6|94789.6|40
1649703170000|2022-04-11 18:52:50|94847.4|94797.4|94844.7|94794.7|94847.5|94797.5|94841.4|94791.4|41
1649703180000|2022-04-11 18:53:00|94844.6|94794.6|94842.2|94792.2|94847.1|94797.1|94841.6|94791.6|46
1649703190000|2022-04-11 18:53:10|94842.1|94792.1|94843.3|94793.3|94843.3|94793.3|94838.5|94788.5|39
1649703200000|2022-04-11 18:53:20|94843.8|94793.8|94850.1|94800.1|94850.9|94800.9|94842.8|94792.8|39
1649703210000|2022-04-11 18:53:30|94850.2|94800.2|94847.9|94797.9|94851.5|94801.5|94847.9|94797.9|44
1649703220000|2022-04-11 18:53:40|94847.7|94797.7|94842.9|94792.9|94848.9|94798.9|94842.1|94792.1|37
1649703230000|2022-04-11 18:53:50|94843.4|94793.4|94846.8|94796.8|94846.8|94796.8|94840.4|94790.4|40
1649703240000|2022-04-11 18:54:00|94846|94796|94854.7|94804.7|94855.7|94805.7|94845|94795|51
1649703250000|2022-04-11 18:54:10|94854.5|94804.5|94852.4|94802.4|94856.9|94806.9|94851.5|94801.5|50
1649703260000|2022-04-11 18:54:20|94854.5|94804.5|94849|94799|94854.7|94804.7|94849|94799|42
1649703270000|2022-04-11 18:54:30|94848.9|94798.9|94838.5|94788.5|94849.1|94799.1|94836.6|94786.6|56
1649703280000|2022-04-11 18:54:40|94838.1|94788.1|94835|94785|94839.2|94789.2|94835|94785|55
1649703290000|2022-04-11 18:54:50|94834.7|94784.7|94834.5|94784.5|94835.5|94785.5|94833.1|94783.1|47
1649703300000|2022-04-11 18:55:00|94835.4|94785.4|94842.1|94792.1|94842.6|94792.6|94835|94785|49
1649703310000|2022-04-11 18:55:10|94842.6|94792.6|94844.1|94794.1|94845.4|94795.4|94842.6|94792.6|45
1649703320000|2022-04-11 18:55:20|94844|94794|94850.8|94800.8|94853.2|94803.2|94843.3|94793.3|52
1649703330000|2022-04-11 18:55:30|94849.8|94799.8|94848.8|94798.8|94850.8|94800.8|94847.7|94797.7|48
1649703340000|2022-04-11 18:55:40|94848.6|94798.6|94846.8|94796.8|94851.8|94801.8|94846.8|94796.8|44
1649703350000|2022-04-11 18:55:50|94847.6|94797.6|94850.7|94800.7|94851.7|94801.7|94846.2|94796.2|48
1649703360000|2022-04-11 18:56:00|94851|94801|94863.5|94813.5|94864.5|94814.5|94848.6|94798.6|61
1649703370000|2022-04-11 18:56:10|94863.8|94813.8|94871.5|94821.5|94873.1|94823.1|94863.8|94813.8|48
1649703380000|2022-04-11 18:56:20|94871.9|94821.9|94869.6|94819.6|94871.9|94821.9|94868.6|94818.6|40
1649703390000|2022-04-11 18:56:30|94869.9|94819.9|94870.6|94820.6|94872.3|94822.3|94866.7|94816.7|36
1649703400000|2022-04-11 18:56:40|94870.8|94820.8|94870.8|94820.8|94873.2|94823.2|94870|94820|34
1649703410000|2022-04-11 18:56:50|94870.2|94820.2|94876.9|94826.9|94878.6|94828.6|94868.9|94818.9|42
1649703420000|2022-04-11 18:57:00|94877.5|94827.5|94877.4|94827.4|94878.5|94828.5|94875.6|94825.6|42
1649703430000|2022-04-11 18:57:10|94877.5|94827.5|94877.3|94827.3|94879.5|94829.5|94876.6|94826.6|30
1649703440000|2022-04-11 18:57:20|94877.6|94827.6|94885.2|94835.2|94885.5|94835.5|94876.7|94826.7|37
1649703450000|2022-04-11 18:57:30|94884.4|94834.4|94892.5|94842.5|94893.5|94843.5|94884.4|94834.4|58
1649703460000|2022-04-11 18:57:40|94893.6|94843.6|94908.4|94858.4|94908.9|94858.9|94887.4|94837.4|59
1649703470000|2022-04-11 18:57:50|94907.8|94857.8|94924.4|94874.4|94927.6|94877.6|94907.7|94857.7|61
1649703480000|2022-04-11 18:58:00|94924.3|94874.3|94910.4|94860.4|94925.9|94875.9|94910.4|94860.4|52
1649703490000|2022-04-11 18:58:10|94910.2|94860.2|94898.9|94848.9|94910.2|94860.2|94898.3|94848.3|54
1649703500000|2022-04-11 18:58:20|94890.7|94840.7|94879.5|94829.5|94890.7|94840.7|94878.9|94828.9|54
1649703510000|2022-04-11 18:58:30|94879.8|94829.8|94882|94832|94882.6|94832.6|94878.5|94828.5|36
1649703520000|2022-04-11 18:58:40|94880.7|94830.7|94869.9|94819.9|94882.5|94832.5|94864.5|94814.5|57
1649703530000|2022-04-11 18:58:50|94871|94821|94865.3|94815.3|94871|94821|94863.3|94813.3|52
1649703540000|2022-04-11 18:59:00|94865.6|94815.6|94864.3|94814.3|94866|94816|94862.1|94812.1|39
1649703550000|2022-04-11 18:59:10|94863.5|94813.5|94856.5|94806.5|94863.5|94823.6|94848.6|94804.3|62
1649703560000|2022-04-11 18:59:20|94856.7|94806.7|94859.4|94809.4|94860.8|94810.8|94854.3|94804.3|54
1649703570000|2022-04-11 18:59:30|94860.5|94810.5|94868.6|94818.6|94868.6|94818.6|94860.5|94810.5|60
1649703580000|2022-04-11 18:59:40|94868.2|94818.2|94868.9|94818.9|94872|94822|94867.6|94817.6|49
1649703590000|2022-04-11 18:59:50|94869.6|94819.6|94865.2|94815.2|94871.2|94821.2|94865.2|94815.2|58
1649703600000|2022-04-11 19:00:00|94865.3|94815.3|94869.1|94819.1|94869.7|94819.7|94865|94815|42
1649703610000|2022-04-11 19:00:10|94869.4|94819.4|94868.8|94818.8|94869.4|94819.4|94868.4|94818.4|25
1649703620000|2022-04-11 19:00:20|94868.7|94818.7|94875.5|94825.5|94875.7|94825.7|94868.7|94818.7|42
1649703630000|2022-04-11 19:00:30|94875.3|94825.3|94878.8|94828.8|94880.1|94830.1|94874.1|94824.1|35
1649703640000|2022-04-11 19:00:40|94879|94829|94881.2|94831.2|94881.3|94831.3|94873.5|94823.5|42
1649703650000|2022-04-11 19:00:50|94880.8|94830.8|94882.8|94832.8|94883.2|94833.2|94880.4|94830.4|37
1649703660000|2022-04-11 19:01:00|94883.7|94833.7|94882.7|94832.7|94884.9|94834.9|94882.6|94832.6|34
1649703670000|2022-04-11 19:01:10|94882.5|94832.5|94876.4|94826.4|94882.7|94839.6|94864.6|94823.2|45
1649703680000|2022-04-11 19:01:20|94876.6|94826.6|94872.6|94822.6|94878.3|94828.3|94872.6|94822.6|44
1649703690000|2022-04-11 19:01:30|94873.6|94823.6|94876.7|94826.7|94876.8|94826.8|94872.8|94822.8|30
1649703700000|2022-04-11 19:01:40|94876.5|94826.5|94875|94825|94878.6|94828.6|94875|94825|35
1649703710000|2022-04-11 19:01:50|94874.8|94824.8|94874.3|94824.3|94875.9|94825.9|94874.1|94824.1|32
1649703720000|2022-04-11 19:02:00|94875.3|94825.3|94869.8|94819.8|94876|94826|94869.8|94819.8|50
1649703730000|2022-04-11 19:02:10|94870.2|94820.2|94867.2|94817.2|94873.6|94823.6|94867.2|94817.2|58
1649703740000|2022-04-11 19:02:20|94868.1|94818.1|94863.1|94813.1|94869.3|94819.3|94863|94813|45
1649703750000|2022-04-11 19:02:30|94871.7|94821.7|94863.7|94813.7|94873.1|94823.1|94863|94813|55
1649703760000|2022-04-11 19:02:40|94863.6|94813.6|94861.8|94811.8|94863.8|94813.8|94860.8|94810.8|27
1649703770000|2022-04-11 19:02:50|94861.5|94811.5|94869.6|94819.6|94869.6|94819.6|94861.5|94811.5|45
1649703780000|2022-04-11 19:03:00|94869.5|94819.5|94865.4|94815.4|94870.3|94820.3|94864.9|94814.9|33
1649703790000|2022-04-11 19:03:10|94865|94815|94864.8|94814.8|94866.5|94816.5|94864.8|94814.8|34
1649703800000|2022-04-11 19:03:20|94864.6|94814.6|94864.1|94814.1|94865.5|94815.5|94862.8|94812.8|26
1649703810000|2022-04-11 19:03:30|94863.7|94813.7|94865.8|94815.8|94866.3|94816.3|94863.7|94813.7|33
1649703820000|2022-04-11 19:03:40|94865.6|94815.6|94860.7|94810.7|94866.3|94816.3|94860.5|94810.5|39
1649703830000|2022-04-11 19:03:50|94862.3|94812.3|94868.7|94818.7|94869.8|94819.8|94862.3|94812.3|41
1649703840000|2022-04-11 19:04:00|94866.5|94816.5|94869.4|94819.4|94870.4|94820.4|94866.5|94816.5|47
1649703850000|2022-04-11 19:04:10|94869.5|94819.5|94873.8|94823.8|94873.8|94823.8|94867|94817|58
1649703860000|2022-04-11 19:04:20|94873.9|94823.9|94872.9|94822.9|94874.4|94824.4|94872.9|94822.9|31
1649703870000|2022-04-11 19:04:30|94873.3|94823.3|94873|94823|94873.3|94823.3|94872.3|94822.3|29
1649703880000|2022-04-11 19:04:40|94873.1|94823.1|94873.5|94823.5|94874|94824|94872.7|94822.7|34
1649703890000|2022-04-11 19:04:50|94873.6|94823.6|94873.9|94823.9|94875.9|94825.9|94873.3|94823.3|36
1649703900000|2022-04-11 19:05:00|94874.8|94824.8|94871.8|94821.8|94874.8|94824.8|94867.4|94817.4|50
1649703910000|2022-04-11 19:05:10|94871.6|94821.6|94867.9|94817.9|94871.6|94821.6|94867.9|94817.9|34
1649703920000|2022-04-11 19:05:20|94868.4|94818.4|94867.1|94817.1|94868.8|94818.8|94866.4|94816.4|18
1649703930000|2022-04-11 19:05:30|94867.3|94817.3|94872.1|94822.1|94873.2|94823.2|94865.8|94815.8|39
1649703940000|2022-04-11 19:05:40|94869.5|94819.5|94873|94823|94874.4|94824.4|94867.4|94817.4|42
1649703950000|2022-04-11 19:05:50|94873.2|94823.2|94875|94825|94875.7|94825.7|94873.2|94823.2|27
1649703960000|2022-04-11 19:06:00|94875.1|94825.1|94870.7|94820.7|94875.4|94825.4|94869.7|94819.7|36
1649703970000|2022-04-11 19:06:10|94870.4|94820.4|94870.8|94820.8|94870.9|94820.9|94868.5|94818.5|25
1649703980000|2022-04-11 19:06:20|94871.5|94821.5|94879.6|94829.6|94880.9|94843.2|94867.3|94819.8|32
1649703990000|2022-04-11 19:06:30|94880.1|94830.1|94881|94831|94882|94832|94878|94828|22
1649704000000|2022-04-11 19:06:40|94881.4|94831.4|94878.6|94828.6|94882.4|94832.4|94878.3|94828.3|17
1649704010000|2022-04-11 19:06:50|94878.7|94828.7|94875|94825|94878.7|94828.7|94875|94825|23
1649704020000|2022-04-11 19:07:00|94875.9|94825.9|94872.9|94822.9|94876.1|94826.1|94872.9|94822.9|33
1649704030000|2022-04-11 19:07:10|94872.8|94822.8|94878.3|94828.3|94878.3|94828.3|94871.7|94821.7|22
1649704040000|2022-04-11 19:07:20|94878.1|94828.1|94870.8|94820.8|94878.4|94828.4|94870.2|94820.2|36
1649704050000|2022-04-11 19:07:30|94870.9|94820.9|94869|94819|94871|94821|94868.4|94818.4|25
1649704060000|2022-04-11 19:07:40|94868.8|94818.8|94870.4|94820.4|94870.9|94820.9|94868.8|94818.8|15
1649704070000|2022-04-11 19:07:50|94870.3|94820.3|94873.8|94823.8|94873.8|94823.8|94870.1|94820.1|30
1649704080000|2022-04-11 19:08:00|94873.4|94823.4|94866.4|94816.4|94873.4|94823.4|94866.4|94816.4|31
1649704090000|2022-04-11 19:08:10|94869.8|94819.8|94868.4|94818.4|94870.6|94820.6|94867.9|94817.9|17
1649704100000|2022-04-11 19:08:20|94868.6|94818.6|94871|94821|94872.5|94822.5|94868.6|94818.6|41
1649704110000|2022-04-11 19:08:30|94871.3|94821.3|94874.7|94824.7|94875.2|94825.2|94871.1|94821.1|26
1649704120000|2022-04-11 19:08:40|94874.6|94824.6|94871.4|94821.4|94874.6|94824.6|94871|94821|31
1649704130000|2022-04-11 19:08:50|94870.7|94820.7|94871.2|94821.2|94873|94823|94869.1|94819.1|43
1649704140000|2022-04-11 19:09:00|94871.1|94821.1|94880|94830|94880|94830|94870.6|94820.6|48
1649704150000|2022-04-11 19:09:10|94879.7|94829.7|94883.1|94833.1|94885.5|94835.5|94875.9|94825.9|35
1649704160000|2022-04-11 19:09:20|94882.1|94832.1|94871.8|94821.8|94884|94834|94871.3|94821.3|31
1649704170000|2022-04-11 19:09:30|94870.6|94820.6|94870.3|94820.3|94871.5|94821.5|94870.2|94820.2|25
1649704180000|2022-04-11 19:09:40|94870.5|94820.5|94870.8|94820.8|94871.3|94821.3|94870.4|94820.4|25
1649704190000|2022-04-11 19:09:50|94870.7|94820.7|94874|94824|94874.7|94824.7|94870.7|94820.7|32
1649704200000|2022-04-11 19:10:00|94873.9|94823.9|94885.9|94835.9|94892|94853.6|94871.9|94821.9|50
1649704210000|2022-04-11 19:10:10|94886.4|94836.4|94877.6|94827.6|94886.4|94836.4|94875.6|94825.6|46
1649704220000|2022-04-11 19:10:20|94877.5|94827.5|94877.8|94827.8|94878.9|94828.9|94877.5|94827.5|17
1649704230000|2022-04-11 19:10:30|94877.6|94827.6|94883.6|94833.6|94887|94837|94877.6|94827.6|39
1649704240000|2022-04-11 19:10:40|94883.8|94833.8|94892.5|94842.5|94892.5|94842.5|94883|94833|31
1649704250000|2022-04-11 19:10:50|94890.8|94840.8|94887.2|94837.2|94893.3|94843.3|94885.8|94835.8|47
1649704260000|2022-04-11 19:11:00|94886.8|94836.8|94886.7|94836.7|94889.1|94839.1|94886.6|94836.6|36
1649704270000|2022-04-11 19:11:10|94888.9|94838.9|94890.9|94840.9|94892.3|94842.3|94888.3|94838.3|36
1649704280000|2022-04-11 19:11:20|94892.7|94842.7|94891|94841|94892.7|94842.7|94890.9|94840.9|27
1649704290000|2022-04-11 19:11:30|94890.9|94840.9|94900.9|94850.9|94910.5|94860.5|94890.7|94840.7|39
1649704300000|2022-04-11 19:11:40|94902.4|94852.4|94902.2|94852.2|94902.6|94852.6|94897.9|94847.9|39
1649704310000|2022-04-11 19:11:50|94901.8|94851.8|94898.8|94848.8|94901.8|94851.8|94898.2|94848.2|21
1649704320000|2022-04-11 19:12:00|94898.5|94848.5|94902.4|94852.4|94905.7|94855.7|94898.5|94848.5|33
1649704330000|2022-04-11 19:12:10|94901.8|94851.8|94902.3|94852.3|94903.9|94853.9|94900.7|94850.7|26
1649704340000|2022-04-11 19:12:20|94902.1|94852.1|94906.1|94856.1|94906.4|94856.4|94902.1|94852.1|42
1649704350000|2022-04-11 19:12:30|94905.6|94855.6|94906.4|94856.4|94906.8|94856.8|94904.8|94854.8|27
1649704360000|2022-04-11 19:12:40|94906.3|94856.3|94903.4|94853.4|94906.9|94856.9|94900.2|94850.2|31
1649704370000|2022-04-11 19:12:50|94903.5|94853.5|94905.4|94855.4|94906.3|94856.3|94902.9|94852.9|45
1649704380000|2022-04-11 19:13:00|94904.2|94854.2|94902.9|94852.9|94905.9|94855.9|94902.7|94852.7|31
1649704390000|2022-04-11 19:13:10|94903.4|94853.4|94919|94869|94919.7|94869.7|94902|94852|30
1649704400000|2022-04-11 19:13:20|94920|94870|94918.9|94868.9|94920.6|94870.6|94918.8|94868.8|21
1649704410000|2022-04-11 19:13:30|94918.8|94868.8|94937.5|94887.5|94938.4|94888.4|94918.8|94868.8|50
1649704420000|2022-04-11 19:13:40|94937.8|94887.8|94942.6|94892.6|94942.7|94892.7|94937.8|94887.8|31
1649704430000|2022-04-11 19:13:50|94942.7|94892.7|94942|94892|94942.9|94892.9|94940.4|94890.4|25
1649704440000|2022-04-11 19:14:00|94942.3|94892.3|94943.2|94893.2|94943.9|94893.9|94941.4|94891.4|28
1649704450000|2022-04-11 19:14:10|94943|94893|94942.5|94892.5|94943|94893|94940.5|94890.5|25
1649704460000|2022-04-11 19:14:20|94942.7|94892.7|94942.6|94892.6|94943.1|94893.1|94941.5|94891.5|32
1649704470000|2022-04-11 19:14:30|94942.5|94892.5|94940.5|94890.5|94946.3|94896.3|94940|94890|34
1649704480000|2022-04-11 19:14:40|94940|94890|94943.3|94893.3|94946|94896|94938.5|94888.5|44
1649704490000|2022-04-11 19:14:50|94943.4|94893.4|94943.7|94893.7|94944|94894|94941.8|94891.8|29
1649704500000|2022-04-11 19:15:00|94943.6|94893.6|94960.5|94889|94962|94900.2|94943.6|94888.6|42
1649704510000|2022-04-11 19:15:10|94949.7|94899.7|94951.1|94901.1|94953|94903|94949.6|94899.6|48
1649704520000|2022-04-11 19:15:20|94951.5|94901.5|94954.2|94904.2|94954.2|94904.2|94951.2|94901.2|31
1649704530000|2022-04-11 19:15:30|94954.1|94904.1|94957.6|94907.6|94969.2|94913|94954.1|94896.6|36
1649704540000|2022-04-11 19:15:40|94957.5|94907.5|94958|94908|94958.9|94908.9|94957.1|94907.1|32
1649704550000|2022-04-11 19:15:50|94957.9|94907.9|94957.7|94907.7|94959|94909|94957.7|94907.7|30
1649704560000|2022-04-11 19:16:00|94960.2|94910.2|94961|94911|94964.3|94914.3|94959.4|94909.4|42
1649704570000|2022-04-11 19:16:10|94960.9|94910.9|94961.7|94911.7|94962.2|94912.2|94960.1|94910.1|34
1649704580000|2022-04-11 19:16:20|94961.8|94911.8|94961.1|94911.1|94961.9|94911.9|94961|94911|13
1649704590000|2022-04-11 19:16:30|94961.2|94911.2|94960.6|94910.6|94961.2|94911.2|94957|94907|27
1649704600000|2022-04-11 19:16:40|94960.8|94910.8|94961.6|94911.6|94961.6|94911.6|94960|94910|17
1649704610000|2022-04-11 19:16:50|94961.5|94911.5|94963.3|94913.3|94963.7|94913.7|94960.4|94910.4|18
1649704620000|2022-04-11 19:17:00|94962.8|94912.8|94959|94909|94963|94913|94958.7|94908.7|28
1649704630000|2022-04-11 19:17:10|94958.9|94908.9|94958.7|94908.7|94958.9|94908.9|94956.7|94906.7|22
1649704640000|2022-04-11 19:17:20|94958.6|94908.6|94956.9|94906.9|94958.7|94908.7|94955.4|94905.4|35
1649704650000|2022-04-11 19:17:30|94957.5|94907.5|94958.4|94908.4|94958.5|94908.5|94956.9|94906.9|25
1649704660000|2022-04-11 19:17:40|94959.8|94909.8|94959|94909|94959.8|94909.8|94957.5|94907.5|15
1649704670000|2022-04-11 19:17:50|94959.3|94909.3|94958.6|94908.6|94959.3|94909.3|94957.7|94907.7|16
1649704680000|2022-04-11 19:18:00|94957.7|94907.7|94958.5|94908.5|94958.7|94908.7|94957.7|94907.7|10
1649704690000|2022-04-11 19:18:10|94958.6|94908.6|94958.8|94908.8|94960.1|94910.1|94957.2|94907.2|28
1649704700000|2022-04-11 19:18:20|94959|94909|94955.3|94905.3|94959|94909|94954.5|94904.5|39
1649704710000|2022-04-11 19:18:30|94955.2|94905.2|94959|94909|94960.6|94910.6|94955.2|94905.2|38
1649704720000|2022-04-11 19:18:40|94959.2|94909.2|94958.1|94908.1|94959.3|94909.3|94957.3|94907.3|24
1649704730000|2022-04-11 19:18:50|94958|94908|94958.5|94908.5|94959.6|94909.6|94958|94908|33
1649704740000|2022-04-11 19:19:00|94958.8|94908.8|94959.6|94909.6|94959.9|94909.9|94957.6|94907.6|22
1649704750000|2022-04-11 19:19:10|94959.8|94909.8|94958.5|94908.5|94959.9|94909.9|94958.3|94908.3|15
1649704760000|2022-04-11 19:19:20|94958.6|94908.6|94959.1|94909.1|94959.1|94909.1|94957.9|94907.9|12
1649704770000|2022-04-11 19:19:30|94958.8|94908.8|94957.7|94907.7|94959.3|94909.3|94957.6|94907.6|12
1649704780000|2022-04-11 19:19:40|94957.9|94907.9|94958.4|94908.4|94958.6|94908.6|94956.3|94906.3|13
1649704790000|2022-04-11 19:19:50|94958.6|94908.6|94958.8|94908.8|94958.9|94908.9|94958|94908|19
1649704800000|2022-04-11 19:20:00|94958.9|94908.9|94961.5|94911.5|94962.9|94912.9|94957.9|94907.9|41
1649704810000|2022-04-11 19:20:10|94962.2|94912.2|94961.4|94911.4|94963.4|94913.4|94961.3|94911.3|16
1649704820000|2022-04-11 19:20:20|94961.9|94911.9|94966.8|94916.8|94968.6|94918.6|94961.2|94911.2|24
1649704830000|2022-04-11 19:20:30|94966.9|94916.9|94965.6|94915.6|94969.8|94919.8|94965.6|94915.6|37
1649704840000|2022-04-11 19:20:40|94965.3|94915.3|94976.5|94926.5|94985|94935|94965.3|94915.3|41
1649704850000|2022-04-11 19:20:50|94976.6|94926.6|94968.7|94918.7|94977.2|94927.2|94968.7|94918.7|41
1649704860000|2022-04-11 19:21:00|94969|94919|94965.3|94915.3|94969.2|94919.2|94963.5|94913.5|31
1649704870000|2022-04-11 19:21:10|94965|94915|94967.5|94917.5|94967.6|94917.6|94964.5|94914.5|17
1649704880000|2022-04-11 19:21:20|94967.3|94917.3|94970.7|94920.7|94971.6|94921.6|94966.8|94916.8|27
1649704890000|2022-04-11 19:21:30|94971|94921|94970.6|94920.6|94971.2|94921.2|94970.5|94920.5|18
1649704900000|2022-04-11 19:21:40|94970.7|94920.7|94961.4|94911.4|94970.8|94920.8|94960.5|94910.5|38
1649704910000|2022-04-11 19:21:50|94960.2|94910.2|94957.4|94907.4|94962.1|94912.1|94956|94906|39
1649704920000|2022-04-11 19:22:00|94957.1|94907.1|94956.5|94906.5|94957.6|94907.6|94954.9|94904.9|31
1649704930000|2022-04-11 19:22:10|94956.6|94906.6|94959.7|94909.7|94959.8|94909.8|94956|94906|16
1649704940000|2022-04-11 19:22:20|94960.3|94910.3|94957.8|94907.8|94960.5|94910.5|94957.4|94907.4|21
1649704950000|2022-04-11 19:22:30|94956.9|94906.9|94958.2|94908.2|94959.1|94909.1|94956.8|94906.8|17
1649704960000|2022-04-11 19:22:40|94958.3|94908.3|94959.3|94909.3|94959.4|94909.4|94958.3|94908.3|16
1649704970000|2022-04-11 19:22:50|94961.1|94911.1|94955.4|94905.4|94961.5|94911.5|94955.4|94905.4|12
1649704980000|2022-04-11 19:23:00|94958.1|94908.1|94959.2|94909.2|94959.6|94909.6|94957.2|94907.2|19
1649704990000|2022-04-11 19:23:10|94959.1|94909.1|94960.9|94910.9|94961.2|94911.2|94958.7|94908.7|17
1649705000000|2022-04-11 19:23:20|94960.1|94910.1|94957.4|94907.4|94961.1|94911.1|94955.8|94905.8|37
1649705010000|2022-04-11 19:23:30|94957.3|94907.3|94955.3|94905.3|94957.5|94907.5|94952.9|94902.9|27
1649705020000|2022-04-11 19:23:40|94955.9|94905.9|94959.4|94909.4|94960.2|94910.2|94953.9|94903.9|27
1649705030000|2022-04-11 19:23:50|94957.9|94907.9|94958.5|94908.5|94961.8|94911.8|94956.1|94906.1|20
1649705040000|2022-04-11 19:24:00|94959.2|94909.2|94958.7|94908.7|94959.5|94909.5|94958.1|94908.1|16
1649705050000|2022-04-11 19:24:10|94958.9|94908.9|94958.1|94908.1|94959.6|94909.6|94958|94908|16
1649705060000|2022-04-11 19:24:20|94958.8|94908.8|94959.8|94909.8|94960.4|94917|94941|94908.2|10
1649705070000|2022-04-11 19:24:30|94959.4|94909.4|94958.4|94908.4|94961.5|94911.5|94957|94907|27
1649705080000|2022-04-11 19:24:40|94958.6|94908.6|94957.6|94907.6|94959.1|94909.1|94955|94905|18
1649705090000|2022-04-11 19:24:50|94956.4|94906.4|94956.9|94906.9|94958.2|94908.2|94956.1|94906.1|23
1649705100000|2022-04-11 19:25:00|94956.7|94906.7|94960.9|94910.9|94962.3|94912.3|94955.6|94905.6|27
1649705110000|2022-04-11 19:25:10|94960.8|94910.8|94960.3|94910.3|94961.7|94911.7|94959.1|94909.1|33
1649705120000|2022-04-11 19:25:20|94960|94910|94960.3|94910.3|94960.6|94910.6|94957.4|94907.4|25
1649705130000|2022-04-11 19:25:30|94960|94910|94961.9|94911.9|94962|94912|94960|94910|23
1649705140000|2022-04-11 19:25:40|94961.5|94911.5|94961.6|94911.6|94961.9|94911.9|94960.9|94910.9|19
1649705150000|2022-04-11 19:25:50|94961.8|94911.8|94961.2|94911.2|94962|94912|94960.4|94910.4|25
1649705160000|2022-04-11 19:26:00|94961.1|94911.1|94962|94912|94962.1|94912.1|94959.1|94909.1|33
1649705170000|2022-04-11 19:26:10|94962.1|94912.1|94961.6|94911.6|94962.1|94912.1|94960.4|94910.4|17
1649705180000|2022-04-11 19:26:20|94961.7|94911.7|94961.1|94911.1|94964.9|94914.9|94960.1|94910.1|26
1649705190000|2022-04-11 19:26:30|94961.6|94911.6|94963|94913|94964.3|94914.3|94960.5|94910.5|25
1649705200000|2022-04-11 19:26:40|94961.3|94911.3|94967.1|94917.1|94970.3|94920.3|94960.9|94910.9|35
1649705210000|2022-04-11 19:26:50|94964.8|94914.8|94967.2|94917.2|94967.7|94917.7|94964.8|94914.8|33
1649705220000|2022-04-11 19:27:00|94967.4|94917.4|94967.2|94917.2|94967.8|94917.8|94966.5|94916.5|19
1649705230000|2022-04-11 19:27:10|94967.3|94917.3|94969|94919|94969|94919|94966.3|94916.3|31
1649705240000|2022-04-11 19:27:20|94968.7|94918.7|94966.6|94916.6|94968.7|94918.7|94966.6|94916.6|22
1649705250000|2022-04-11 19:27:30|94966.1|94916.1|94965.4|94915.4|94966.7|94916.7|94963.8|94913.8|36
1649705260000|2022-04-11 19:27:40|94965.1|94915.1|94964.1|94914.1|94965.8|94915.8|94963.6|94913.6|22
1649705270000|2022-04-11 19:27:50|94964.6|94914.6|94965.5|94915.5|94966.7|94916.7|94963.2|94913.2|29
1649705280000|2022-04-11 19:28:00|94967.7|94917.7|94969.2|94919.2|94969.2|94919.2|94964.5|94914.5|43
1649705290000|2022-04-11 19:28:10|94969.7|94919.7|94970.6|94920.6|94970.6|94920.6|94966.1|94916.1|41
1649705300000|2022-04-11 19:28:20|94970.4|94920.4|94969.2|94919.2|94971.1|94921.1|94968.7|94918.7|27
1649705310000|2022-04-11 19:28:30|94969.4|94919.4|94969.4|94919.4|94969.6|94919.6|94968.2|94918.2|18
1649705320000|2022-04-11 19:28:40|94969.7|94919.7|94972.1|94922.1|94972.1|94922.1|94967.7|94917.7|14
1649705330000|2022-04-11 19:28:50|94972.3|94922.3|94972.4|94922.4|94972.4|94922.4|94971.7|94921.7|7
1649705340000|2022-04-11 19:29:00|94972.3|94922.3|94970.9|94920.9|94972.3|94922.3|94968.5|94918.5|25
1649705350000|2022-04-11 19:29:10|94970.8|94920.8|94970.6|94920.6|94971.3|94921.3|94970.3|94920.3|19
1649705360000|2022-04-11 19:29:20|94969.1|94919.1|94968.9|94918.9|94969.5|94919.5|94968.6|94918.6|23
1649705370000|2022-04-11 19:29:30|94956.6|94906.6|94959.2|94909.2|94959.3|94909.3|94952.1|94902.1|50
1649705380000|2022-04-11 19:29:40|94959.3|94909.3|94966.8|94916.8|94966.8|94916.8|94959.3|94909.3|40
1649705390000|2022-04-11 19:29:50|94964.7|94914.7|94965.1|94915.1|94965.3|94915.3|94964.2|94914.2|17
1649705400000|2022-04-11 19:30:00|94965.3|94915.3|94962.5|94912.5|94966.9|94916.9|94960.5|94910.5|45
1649705410000|2022-04-11 19:30:10|94962.3|94912.3|94961.1|94911.1|94964.6|94914.6|94959.4|94909.4|21
1649705420000|2022-04-11 19:30:20|94960.9|94910.9|94960.7|94910.7|94962.1|94912.1|94960|94910|15
1649705430000|2022-04-11 19:30:30|94960.8|94910.8|94963.6|94913.6|94963.6|94913.6|94960.8|94910.8|12
1649705440000|2022-04-11 19:30:40|94963.3|94913.3|94956.9|94906.9|94963.3|94913.3|94956.9|94906.9|26
1649705450000|2022-04-11 19:30:50|94958.4|94908.4|94959.9|94909.9|94960.2|94910.2|94957.9|94907.9|29
1649705460000|2022-04-11 19:31:00|94955.6|94905.6|94961.5|94911.5|94961.9|94911.9|94955.6|94905.6|26
1649705470000|2022-04-11 19:31:10|94962.7|94912.7|94959.3|94909.3|94962.7|94912.7|94959.3|94909.3|21
1649705480000|2022-04-11 19:31:20|94959.4|94909.4|94956.6|94906.6|94959.4|94909.4|94955.9|94905.9|20
1649705490000|2022-04-11 19:31:30|94956.8|94906.8|94957.8|94907.8|94958|94908|94956.5|94906.5|8
1649705500000|2022-04-11 19:31:40|94957.7|94907.7|94958.7|94908.7|94958.7|94908.7|94957.3|94907.3|8
1649705510000|2022-04-11 19:31:50|94958.8|94908.8|94960.4|94910.4|94960.6|94910.6|94958.8|94908.8|16
1649705520000|2022-04-11 19:32:00|94960.1|94910.1|94959.3|94909.3|94960.2|94910.2|94955.6|94905.6|32
1649705530000|2022-04-11 19:32:10|94959.1|94909.1|94959|94909|94959.3|94909.3|94958.6|94908.6|12
1649705540000|2022-04-11 19:32:20|94958.9|94908.9|94956.5|94906.5|94959.2|94909.2|94954.8|94904.8|14
1649705550000|2022-04-11 19:32:30|94955.8|94905.8|94959.5|94909.5|94959.5|94909.5|94955.3|94905.3|13
1649705560000|2022-04-11 19:32:40|94959.9|94909.9|94970.4|94920.4|94974.8|94924.8|94959.2|94909.2|42
1649705570000|2022-04-11 19:32:50|94972.1|94922.1|94961.6|94936.6|94974.8|94939|94961.6|94920.3|43
1649705580000|2022-04-11 19:33:00|94974.4|94924.4|94959.4|94934.4|94975|94935.1|94959.3|94924.4|12
1649705590000|2022-04-11 19:33:10|94959.3|94934.3|94970.6|94920.6|94977.2|94934.4|94959.3|94913.1|34
1649705600000|2022-04-11 19:33:20|94969.9|94919.9|94960.7|94910.7|94969.9|94929.2|94953.5|94910|24
1649705610000|2022-04-11 19:33:30|94963.8|94913.8|94966.8|94916.8|94966.8|94930.3|94953.5|94912.6|29
1649705620000|2022-04-11 19:33:40|94966.6|94916.6|94966.1|94916.1|94967|94917|94963.5|94913.5|23
1649705630000|2022-04-11 19:33:50|94966.2|94916.2|94967.4|94917.4|94967.4|94917.4|94965.9|94915.9|15
1649705640000|2022-04-11 19:34:00|94968.2|94918.2|94965.4|94915.4|94968.7|94918.7|94964.8|94914.8|14
1649705650000|2022-04-11 19:34:10|94968.1|94918.1|94967.6|94917.6|94968.2|94918.2|94966.9|94916.9|7
1649705660000|2022-04-11 19:34:20|94967.9|94917.9|94976.9|94926.9|94982.2|94944.7|94967.8|94917.9|35
1649705670000|2022-04-11 19:34:30|94978.8|94928.8|94979.2|94929.2|94980.5|94930.5|94977.5|94927.5|28
1649705680000|2022-04-11 19:34:40|94978.7|94928.7|94976.5|94926.5|94979.6|94929.6|94976.1|94926.1|19
1649705690000|2022-04-11 19:34:50|94976.1|94926.1|94974.6|94924.6|94979.2|94929.2|94972.5|94922.5|26
1649705700000|2022-04-11 19:35:00|94975|94925|94980.7|94930.7|94981.9|94931.9|94971.7|94921.7|32
1649705710000|2022-04-11 19:35:10|94981|94931|94981|94931|94981|94931|94976.8|94926.8|27
1649705720000|2022-04-11 19:35:20|94981.2|94931.2|94976.8|94926.8|94981.2|94931.2|94976.2|94926.2|32
1649705730000|2022-04-11 19:35:30|94976.7|94926.7|94977.1|94927.1|94977.3|94927.3|94972.1|94922.1|26
1649705740000|2022-04-11 19:35:40|94973.6|94923.6|94974.3|94924.3|94975.5|94925.5|94971.7|94921.7|19
1649705750000|2022-04-11 19:35:50|94973.9|94923.9|94971.1|94921.1|94974.1|94924.1|94971.1|94921.1|15
1649705760000|2022-04-11 19:36:00|94971|94921|94974.9|94924.9|94974.9|94924.9|94970.3|94920.3|18
1649705770000|2022-04-11 19:36:10|94976.2|94926.2|94971.4|94921.4|94976.2|94926.2|94970.8|94920.8|15
1649705780000|2022-04-11 19:36:20|94971.2|94921.2|94971.2|94921.2|94971.6|94921.6|94970.1|94920.1|12
1649705790000|2022-04-11 19:36:30|94970.3|94920.3|94971.8|94921.8|94973.6|94923.6|94970.3|94920.3|16
1649705800000|2022-04-11 19:36:40|94971.9|94921.9|94966.3|94916.3|94972|94922|94961.6|94911.6|26
1649705810000|2022-04-11 19:36:50|94967.6|94917.6|94964.7|94914.7|94968.9|94918.9|94963.2|94913.2|25
1649705820000|2022-04-11 19:37:00|94964.4|94914.4|94964.1|94914.1|94964.9|94914.9|94963.7|94913.7|18
1649705830000|2022-04-11 19:37:10|94964.4|94914.4|94964.8|94914.8|94969.5|94919.5|94963.7|94913.7|24
1649705840000|2022-04-11 19:37:20|94964.5|94914.5|94967.1|94917.1|94967.7|94917.7|94963|94913|15
1649705850000|2022-04-11 19:37:30|94967.6|94917.6|94970.5|94920.5|94973.7|94923.7|94964.4|94914.4|37
1649705860000|2022-04-11 19:37:40|94970.6|94920.6|94973.7|94923.7|94973.9|94923.9|94970.2|94920.2|14
1649705870000|2022-04-11 19:37:50|94970.3|94920.3|94968.6|94918.6|94974.2|94924.2|94966.9|94916.9|22
1649705880000|2022-04-11 19:38:00|94968.4|94918.4|94964.3|94914.3|94973.4|94923.4|94963.8|94913.8|22
1649705890000|2022-04-11 19:38:10|94963.6|94913.6|94963.3|94913.3|94964.5|94914.5|94963|94913|12
1649705900000|2022-04-11 19:38:20|94962.9|94912.9|94964.1|94914.1|94964.3|94914.3|94962.9|94912.9|10
1649705910000|2022-04-11 19:38:30|94964.4|94914.4|94965.4|94915.4|94965.9|94915.9|94962|94912|17
1649705920000|2022-04-11 19:38:40|94965.3|94915.3|94964|94914|94967.1|94917.1|94963|94913|19
1649705930000|2022-04-11 19:38:50|94963.7|94913.7|94975.3|94925.3|94975.7|94925.7|94963.7|94913.7|30
1649705940000|2022-04-11 19:39:00|94975.6|94925.6|94975.5|94925.5|94976.7|94926.7|94972.6|94922.6|18
1649705950000|2022-04-11 19:39:10|94974.9|94924.9|94970.2|94920.2|94975.4|94925.4|94970.2|94920.2|22
1649705960000|2022-04-11 19:39:20|94970.6|94920.6|94970.1|94920.1|94970.6|94920.6|94969.9|94919.9|14
1649705970000|2022-04-11 19:39:30|94967|94917|94971.3|94921.3|94971.3|94921.3|94967|94917|21
1649705980000|2022-04-11 19:39:40|94972.6|94922.6|94972.5|94922.5|94973.4|94923.4|94972.2|94922.2|13
1649705990000|2022-04-11 19:39:50|94972.2|94922.2|94972.2|94922.2|94972.3|94922.3|94971.6|94921.6|8
1649706000000|2022-04-11 19:40:00|94970.4|94920.4|94973.3|94923.3|94976.4|94926.4|94969.4|94919.4|31
1649706010000|2022-04-11 19:40:10|94973.2|94923.2|94971.8|94921.8|94974|94924|94970.7|94920.7|26
1649706020000|2022-04-11 19:40:20|94972|94922|94971.2|94921.2|94972.6|94922.6|94971.2|94921.2|18
1649706030000|2022-04-11 19:40:30|94971.1|94921.1|94971.7|94921.7|94972|94922|94971|94921|16
1649706040000|2022-04-11 19:40:40|94969.2|94919.2|94967.6|94917.6|94971.5|94921.5|94967|94917|27
1649706050000|2022-04-11 19:40:50|94967.3|94917.3|94966.8|94916.8|94968.1|94918.1|94966.4|94916.4|8
1649706060000|2022-04-11 19:41:00|94967|94917|94961.7|94911.7|94968.2|94918.2|94960.6|94910.6|26
1649706070000|2022-04-11 19:41:10|94960.8|94910.8|94956.6|94906.6|94960.8|94910.8|94951.6|94901.6|38
1649706080000|2022-04-11 19:41:20|94957.4|94907.4|94952.7|94902.7|94960.4|94918.4|94943.4|94902.7|25
1649706090000|2022-04-11 19:41:30|94953.5|94903.5|94952.4|94902.4|94955|94905|94952.2|94902.2|17
1649706100000|2022-04-11 19:41:40|94952.6|94902.6|94952.9|94902.9|94953.1|94903.1|94952.1|94902.1|9
1649706110000|2022-04-11 19:41:50|94952.6|94902.6|94950.5|94900.5|94955.6|94905.6|94950.5|94900.5|17
1649706120000|2022-04-11 19:42:00|94954.2|94904.2|94957.4|94907.4|94957.8|94907.8|94953.3|94903.3|18
1649706130000|2022-04-11 19:42:10|94957|94907|94957.4|94907.4|94957.4|94907.4|94955.8|94905.8|12
1649706140000|2022-04-11 19:42:20|94957.7|94907.7|94958|94908|94958.6|94908.6|94957.4|94907.4|10
1649706150000|2022-04-11 19:42:30|94958.3|94908.3|94956.2|94906.2|94958.4|94908.4|94956.2|94906.2|13
1649706160000|2022-04-11 19:42:40|94945.5|94920.5|94954.3|94904.3|94955.4|94920.5|94943.8|94904.3|9
1649706170000|2022-04-11 19:42:50|94954.6|94904.6|94942.4|94917.4|94957.7|94921|94941.7|94904.2|33
1649706180000|2022-04-11 19:43:00|94943|94918|94956.3|94906.3|94957.1|94918|94943|94905|17
1649706190000|2022-04-11 19:43:10|94956.6|94906.6|94955.6|94905.6|94957.8|94907.8|94955.1|94905.1|14
1649706200000|2022-04-11 19:43:20|94955.5|94905.5|94957.3|94907.3|94957.4|94907.4|94955|94905|17
1649706210000|2022-04-11 19:43:30|94956.6|94906.6|94957.5|94907.5|94957.5|94907.5|94956.4|94906.4|13
1649706220000|2022-04-11 19:43:40|94957.4|94907.4|94956.8|94906.8|94957.5|94907.5|94956.7|94906.7|13
1649706230000|2022-04-11 19:43:50|94959.7|94909.7|94958.6|94908.6|94960|94910|94956.8|94906.8|18
1649706240000|2022-04-11 19:44:00|94958.8|94908.8|94959.2|94909.2|94961.1|94911.1|94958.7|94908.7|19
1649706250000|2022-04-11 19:44:10|94959.1|94909.1|94961.4|94911.4|94961.8|94911.8|94959|94909|15
1649706260000|2022-04-11 19:44:20|94961.1|94911.1|94957.1|94907.1|94961.1|94911.1|94956|94906|18
1649706270000|2022-04-11 19:44:30|94956.6|94906.6|94954.8|94904.8|94957|94907|94953.7|94903.7|22
1649706280000|2022-04-11 19:44:40|94954.7|94904.7|94957.2|94907.2|94957.9|94907.9|94954.1|94904.1|27
1649706290000|2022-04-11 19:44:50|94957.8|94907.8|94959.1|94909.1|94959.4|94909.4|94957.2|94907.2|28
1649706300000|2022-04-11 19:45:00|94958.9|94908.9|94956.1|94906.1|94959.2|94909.2|94956.1|94906.1|21
1649706310000|2022-04-11 19:45:10|94955.8|94905.8|94965|94915|94973.5|94918.7|94955.4|94902.3|30
1649706320000|2022-04-11 19:45:20|94965.6|94915.6|94965.8|94915.8|94966.8|94916.8|94965.2|94915.2|18
1649706330000|2022-04-11 19:45:30|94966.4|94916.4|94966.1|94916.1|94966.4|94916.4|94961.7|94911.7|20
1649706340000|2022-04-11 19:45:40|94965.6|94915.6|94962.7|94912.7|94966.1|94916.1|94962.5|94912.5|22
1649706350000|2022-04-11 19:45:50|94963.4|94913.4|94963.4|94913.4|94965.2|94915.2|94960.4|94910.4|22
1649706360000|2022-04-11 19:46:00|94964.4|94914.4|94963.2|94913.2|94965.7|94915.7|94962.4|94912.4|17
1649706370000|2022-04-11 19:46:10|94963.4|94913.4|94965.4|94915.4|94965.6|94915.6|94962.5|94912.5|12
1649706380000|2022-04-11 19:46:20|94965.1|94915.1|94965.5|94915.5|94965.9|94915.9|94965.1|94915.1|12
1649706390000|2022-04-11 19:46:30|94965.6|94915.6|94961|94911|94965.8|94915.8|94960.4|94910.4|15
1649706400000|2022-04-11 19:46:40|94960.7|94910.7|94959.2|94909.2|94961.9|94911.9|94955.9|94905.9|33
1649706410000|2022-04-11 19:46:50|94960|94910|94963.6|94913.6|94963.8|94913.8|94959.7|94909.7|29
1649706420000|2022-04-11 19:47:00|94963.5|94913.5|94964.1|94914.1|94965.1|94915.1|94963.5|94913.5|24
1649706430000|2022-04-11 19:47:10|94964.6|94914.6|94965|94915|94966|94916|94963.7|94913.7|26
1649706440000|2022-04-11 19:47:20|94965.2|94915.2|94963.1|94913.1|94966.3|94916.3|94962.9|94912.9|35
1649706450000|2022-04-11 19:47:30|94963|94913|94961.8|94911.8|94963.4|94913.4|94959.6|94909.6|25
1649706460000|2022-04-11 19:47:40|94961.6|94911.6|94965.5|94915.5|94967.4|94917.4|94961.6|94911.6|31
1649706470000|2022-04-11 19:47:50|94967.1|94917.1|94966.2|94916.2|94967.8|94917.8|94965.9|94915.9|27
1649706480000|2022-04-11 19:48:00|94966.5|94916.5|94966.8|94916.8|94967.4|94917.4|94965.7|94915.7|18
1649706490000|2022-04-11 19:48:10|94966.3|94916.3|94966.4|94916.4|94968.9|94918.9|94964.7|94914.7|29
1649706500000|2022-04-11 19:48:20|94966.3|94916.3|94979.1|94929.1|94979.1|94929.1|94962.8|94912.8|49
1649706510000|2022-04-11 19:48:30|94979.2|94929.2|94978.6|94928.6|94979.3|94929.3|94975.9|94925.9|41
1649706520000|2022-04-11 19:48:40|94978.8|94928.8|94980.6|94930.6|94980.6|94930.6|94978.2|94928.2|33
1649706530000|2022-04-11 19:48:50|94983.2|94933.2|94985.6|94935.6|94986.9|94936.9|94983.2|94933.2|42
1649706540000|2022-04-11 19:49:00|94985.8|94935.8|94980.3|94930.3|94985.8|94935.8|94978|94928|41
1649706550000|2022-04-11 19:49:10|94980.2|94930.2|94978.3|94928.3|94980.7|94930.7|94976.1|94926.1|28
1649706560000|2022-04-11 19:49:20|94978.1|94928.1|94975|94925|94979.1|94929.1|94974.1|94924.1|23
1649706570000|2022-04-11 19:49:30|94974.8|94924.8|94973.9|94923.9|94976.2|94926.2|94972.5|94922.5|20
1649706580000|2022-04-11 19:49:40|94974|94924|94969.4|94919.4|94974.2|94936|94960.5|94919.4|22
1649706590000|2022-04-11 19:49:50|94971|94921|94974.4|94924.4|94975.1|94925.1|94969.2|94919.2|25
1649706600000|2022-04-11 19:50:00|94975|94925|94976|94926|94979|94929|94973.9|94923.9|49
1649706610000|2022-04-11 19:50:10|94976.4|94926.4|94974.6|94924.6|94977.7|94927.7|94969.2|94919.2|48
1649706620000|2022-04-11 19:50:20|94973.9|94923.9|94974.6|94924.6|94975.5|94925.5|94973.1|94923.1|17
1649706630000|2022-04-11 19:50:30|94974.7|94924.7|94974.3|94924.3|94974.9|94924.9|94970.7|94920.7|20
1649706640000|2022-04-11 19:50:40|94974.8|94924.8|94975.1|94925.1|94978.5|94928.5|94974.3|94924.3|35
1649706650000|2022-04-11 19:50:50|94975.2|94925.2|95000.1|94950.1|95007.9|94951.9|94974.4|94924.4|64
1649706660000|2022-04-11 19:51:00|95002.7|94952.7|95002.2|94952.2|95003.1|94953.1|94998.1|94948.1|49
1649706670000|2022-04-11 19:51:10|95002.6|94952.6|95002.9|94952.9|95005|94955|95002.5|94952.5|32
1649706680000|2022-04-11 19:51:20|95002.7|94952.7|95006.4|94956.4|95007.1|94957.1|95002.5|94952.5|23
1649706690000|2022-04-11 19:51:30|95006.5|94956.5|95004.2|94954.2|95006.7|94956.7|95002.8|94952.8|24
1649706700000|2022-04-11 19:51:40|95003.6|94953.6|95002.8|94952.8|95007.2|94957.2|95000.1|94950.1|41
1649706710000|2022-04-11 19:51:50|95003|94953|95014.6|94964.6|95024.4|94974.9|94999.9|94951.8|50
1649706720000|2022-04-11 19:52:00|95016.1|94966.1|95021.3|94971.3|95034.4|94977.2|95015.7|94962.7|47
1649706730000|2022-04-11 19:52:10|95021.4|94971.4|95024.7|94974.7|95025.5|94975.5|95020.5|94970.5|17
1649706740000|2022-04-11 19:52:20|95025.4|94975.4|95022.3|94972.3|95026.5|94976.5|95022.3|94972.3|17
1649706750000|2022-04-11 19:52:30|95023.8|94973.8|95021.5|94971.5|95024.4|94974.4|95019.3|94969.3|37
1649706760000|2022-04-11 19:52:40|95022.1|94972.1|95021.1|94971.1|95024.2|94974.2|95019|94969|49
1649706770000|2022-04-11 19:52:50|95022.4|94972.4|95020.2|94970.2|95024.6|94974.6|95019.5|94969.5|39
1649706780000|2022-04-11 19:53:00|95020|94970|95019.2|94969.2|95021|94971|95018.7|94968.7|23
1649706790000|2022-04-11 19:53:10|95019.1|94969.1|95018.5|94968.5|95019.6|94969.6|95017.1|94967.1|20
1649706800000|2022-04-11 19:53:20|95018.4|94968.4|95017.6|94967.6|95018.8|94968.8|95017|94967|20
1649706810000|2022-04-11 19:53:30|95017.4|94967.4|95021.7|94971.7|95023.2|94984.5|95007.9|94967.3|27
1649706820000|2022-04-11 19:53:40|95021.6|94971.6|95021.6|94971.6|95022.2|94972.2|95021.4|94971.4|21
1649706830000|2022-04-11 19:53:50|95021.4|94971.4|95023.1|94973.1|95023.6|94973.6|95021.4|94971.4|14
1649706840000|2022-04-11 19:54:00|95023|94973|95021.8|94971.8|95024.9|94986.3|95009.9|94970.4|36
1649706850000|2022-04-11 19:54:10|95021.9|94971.9|95020.1|94970.1|95023.3|94973.3|95019.8|94969.8|25
1649706860000|2022-04-11 19:54:20|95011.3|94986.3|95021.9|94971.9|95024.2|94986.3|95011.3|94970.5|43
1649706870000|2022-04-11 19:54:30|95021.3|94971.3|95023.1|94973.1|95024.2|94974.2|95020.7|94970.7|38
1649706880000|2022-04-11 19:54:40|95023|94973|95036|94986|95036|94986|95022.4|94972.4|43
1649706890000|2022-04-11 19:54:50|95037.8|94987.8|95035.4|94985.4|95039.4|94989.4|95034.9|94984.9|41
1649706900000|2022-04-11 19:55:00|95035.2|94985.2|95036.6|94986.6|95037.4|94987.4|95035|94985|34
1649706910000|2022-04-11 19:55:10|95036.9|94986.9|95035.9|94985.9|95037.1|94987.1|95033.8|94983.8|21
1649706920000|2022-04-11 19:55:20|95035.6|94985.6|95035.2|94985.2|95041.7|94991.7|95034.4|94984.4|38
1649706930000|2022-04-11 19:55:30|95035|94985|95036.8|94986.8|95036.8|94986.8|95034.7|94984.7|17
1649706940000|2022-04-11 19:55:40|95036.3|94986.3|95042.5|94992.5|95044.2|94994.2|95035.8|94985.8|33
1649706950000|2022-04-11 19:55:50|95042.7|94992.7|95039.7|94989.7|95042.7|94992.7|95033.9|94983.9|44
1649706960000|2022-04-11 19:56:00|95039.8|94989.8|95040.1|94990.1|95042.4|94992.4|95038.1|94988.1|28
1649706970000|2022-04-11 19:56:10|95040|94990|95043.2|94993.2|95043.4|94993.4|95039.4|94989.4|33
1649706980000|2022-04-11 19:56:20|95042.7|94992.7|95040.2|94990.2|95042.7|94992.7|95040.2|94990.2|22
1649706990000|2022-04-11 19:56:30|95040.3|94990.3|95041|94991|95041|94991|95037.6|94987.6|21
1649707000000|2022-04-11 19:56:40|95038|94988|95037|94987|95041.8|94991.8|95036.8|94986.8|41
1649707010000|2022-04-11 19:56:50|95036.1|94986.1|95041.8|94991.8|95044.1|94994.1|95036.1|94986.1|31
1649707020000|2022-04-11 19:57:00|95041.9|94991.9|95043.5|94993.5|95043.9|94993.9|95039.6|94989.6|37
1649707030000|2022-04-11 19:57:10|95043.2|94993.2|95041.7|94991.7|95045.8|94995.8|95041|94991|29
1649707040000|2022-04-11 19:57:20|95041.1|94991.1|95042|94992|95046.2|94996.2|95041.1|94991.1|33
1649707050000|2022-04-11 19:57:30|95041.5|94991.5|95095.1|95024.4|95097.2|95037.2|95040.4|94990.4|59
1649707060000|2022-04-11 19:57:40|95095|95034.6|95084.2|95034.2|95098.4|95037.3|95083.1|95022.5|47
1649707070000|2022-04-11 19:57:50|95084.1|95034.1|95095.7|95021|95098.6|95034.4|95082.5|95019.4|48
1649707080000|2022-04-11 19:58:00|95097|95020.3|95078.3|95028.3|95097|95034|95076.4|95020.3|53
1649707090000|2022-04-11 19:58:10|95077.8|95027.8|95071.8|95021.8|95079.3|95029.3|95071.2|95021.2|31
1649707100000|2022-04-11 19:58:20|95073.1|95023.1|95073.2|95023.2|95078.4|95028.4|95071.1|95021.1|50
1649707110000|2022-04-11 19:58:30|95073.7|95023.7|95069.4|95019.4|95074.5|95024.5|95064.8|95014.8|57
1649707120000|2022-04-11 19:58:40|95069|95019|95063.7|95013.7|95069.6|95019.6|95061.8|95011.8|35
1649707130000|2022-04-11 19:58:50|95050.2|95025.2|95061.8|95011.8|95063.4|95025.2|95048.2|95010|40
1649707140000|2022-04-11 19:59:00|95061.3|95011.3|95058.7|95008.7|95063.8|95013.8|95058.5|95008.5|38
1649707150000|2022-04-11 19:59:10|95058.9|95008.9|95064.4|95014.4|95067.3|95017.3|95058|95008|57
1649707160000|2022-04-11 19:59:20|95064.6|95014.6|95068.4|95018.4|95069.2|95019.2|95064.6|95014.6|33
1649707170000|2022-04-11 19:59:30|95067.7|95017.7|95070.5|95020.5|95072|95032.9|95057.9|95015.7|53
1649707180000|2022-04-11 19:59:40|95071.1|95021.1|95070.5|95020.5|95098|95024.7|95069.7|95019.3|60
1649707190000|2022-04-11 19:59:50|95070.4|95020.4|95068.5|95018.5|95071.5|95021.5|95068|95018|49
1649707200000|2022-04-11 20:00:00|95073.6|95023.6|95067.9|95017.9|95075.8|95025.8|95067.9|95017.9|49
1649707210000|2022-04-11 20:00:10|95070.8|95020.8|95063.6|95013.6|95071.5|95021.5|95061.7|95011.7|46
1649707220000|2022-04-11 20:00:20|95064.9|95014.9|95060|95010|95065.3|95015.3|95058.1|95008.1|47
1649707230000|2022-04-11 20:00:30|95059.6|95009.6|95057|95007|95061|95011|95055.2|95005.2|28
1649707240000|2022-04-11 20:00:40|95056.7|95006.7|95059.6|95009.6|95062|95012|95056.6|95006.6|35
1649707250000|2022-04-11 20:00:50|95059.7|95009.7|95065.5|95015.5|95074.4|95035.4|95057.5|95008.3|29
1649707260000|2022-04-11 20:01:00|95067.2|95017.2|95089.6|95039.6|95103.9|95043|95067.2|95017.2|50
1649707270000|2022-04-11 20:01:10|95087.3|95037.3|95084.9|95034.9|95092.8|95042.8|95082.1|95032.1|59
1649707280000|2022-04-11 20:01:20|95084.4|95034.4|95082.4|95032.4|95087.6|95037.6|95078.5|95028.5|41
1649707290000|2022-04-11 20:01:30|95083.4|95033.4|95085.8|95035.8|95088.1|95038.1|95080|95030|45
1649707300000|2022-04-11 20:01:40|95086.3|95036.3|95083.2|95033.2|95087.7|95037.7|95081.7|95031.7|35
1649707310000|2022-04-11 20:01:50|95083.1|95033.1|95081.5|95031.5|95085.7|95035.7|95079.9|95029.9|44
1649707320000|2022-04-11 20:02:00|95079.9|95029.9|95079.3|95029.3|95080.7|95030.7|95074.7|95024.7|53
1649707330000|2022-04-11 20:02:10|95078.8|95028.8|95069.3|95019.3|95080.5|95030.5|95066.7|95016.7|43
1649707340000|2022-04-11 20:02:20|95069.2|95019.2|95085.6|95035.6|95085.6|95035.6|95064|95014|58
1649707350000|2022-04-11 20:02:30|95084.7|95034.7|95073.8|95023.8|95086.1|95036.1|95073.3|95023.3|46
1649707360000|2022-04-11 20:02:40|95074.9|95024.9|95073.8|95023.8|95074.9|95024.9|95069.7|95019.7|35
1649707370000|2022-04-11 20:02:50|95073.3|95023.3|95076.1|95026.1|95076.2|95026.2|95072.1|95022.1|15
1649707380000|2022-04-11 20:03:00|95075.3|95025.3|95071.6|95021.6|95076.1|95026.1|95069.3|95019.3|48
1649707390000|2022-04-11 20:03:10|95072.2|95022.2|95071.8|95021.8|95073.6|95023.6|95069.6|95019.6|37
1649707400000|2022-04-11 20:03:20|95072.7|95022.7|95069.6|95019.6|95072.7|95022.7|95069.6|95019.6|28
1649707410000|2022-04-11 20:03:30|95070.4|95020.4|95069.8|95019.8|95071.3|95021.3|95068.1|95018.1|22
1649707420000|2022-04-11 20:03:40|95069.7|95019.7|95066.9|95016.9|95070.2|95020.2|95062.3|95012.3|32
1649707430000|2022-04-11 20:03:50|95067.2|95017.2|95067.4|95017.4|95068|95018|95066|95016|26
1649707440000|2022-04-11 20:04:00|95067.6|95017.6|95067.7|95017.7|95068.6|95018.6|95066.8|95016.8|23
1649707450000|2022-04-11 20:04:10|95068|95018|95068.2|95018.2|95070.2|95020.2|95066.5|95016.5|42
1649707460000|2022-04-11 20:04:20|95067.5|95017.5|95070.8|95020.8|95070.8|95020.8|95067.4|95017.4|23
1649707470000|2022-04-11 20:04:30|95070.6|95020.6|95068.6|95018.6|95070.9|95020.9|95067.5|95017.5|35
1649707480000|2022-04-11 20:04:40|95067.6|95017.6|95068.1|95018.1|95069|95019|95067.6|95017.6|23
1649707490000|2022-04-11 20:04:50|95068.4|95018.4|95068.2|95018.2|95068.6|95018.6|95067.7|95017.7|25
1649707500000|2022-04-11 20:05:00|95068.3|95018.3|95067.7|95017.7|95068.7|95018.7|95066.9|95016.9|21
1649707510000|2022-04-11 20:05:10|95068.3|95018.3|95068|95018|95068.7|95018.7|95067.8|95017.8|18
1649707520000|2022-04-11 20:05:20|95079.1|95007.2|95067.6|95017.6|95081|95019.4|95067.6|95005.9|21
1649707530000|2022-04-11 20:05:30|95067.7|95017.7|95067|95017|95081.6|95017.7|95067|95004.4|24
1649707540000|2022-04-11 20:05:40|95066.7|95016.7|95067|95017|95067.5|95017.5|95066.7|95016.7|8
1649707550000|2022-04-11 20:05:50|95067.1|95017.1|95067.2|95017.2|95067.4|95017.4|95066.6|95016.6|17
1649707560000|2022-04-11 20:06:00|95067.3|95017.3|95066.2|95016.2|95067.9|95017.9|95066.2|95016.2|14
1649707570000|2022-04-11 20:06:10|95066.5|95016.5|95065.8|95015.8|95067.7|95017.7|95065.5|95015.5|24
1649707580000|2022-04-11 20:06:20|95066.7|95016.7|95079.4|95004.7|95081.2|95018.1|95066.2|95003|32
1649707590000|2022-04-11 20:06:30|95078.7|95005.8|95086.9|95012.8|95088.1|95025.6|95067.4|95005.8|39
1649707600000|2022-04-11 20:06:40|95086|95013.4|95073.6|95023.6|95088.6|95024.9|95073.6|95012.1|19
1649707610000|2022-04-11 20:06:50|95072.5|95022.5|95074.1|95024.1|95075.9|95025.9|95072.3|95022.3|21
1649707620000|2022-04-11 20:07:00|95074.7|95024.7|95074.8|95024.8|95086|95025.5|95074.1|95014.8|16
1649707630000|2022-04-11 20:07:10|95074.9|95024.9|95075.7|95025.7|95075.9|95025.9|95074.5|95024.5|15
1649707640000|2022-04-11 20:07:20|95075.4|95025.4|95074.8|95024.8|95075.6|95025.6|95074.7|95024.7|12
1649707650000|2022-04-11 20:07:30|95074.5|95024.5|95073.9|95023.9|95075.7|95025.7|95073.3|95023.3|27
1649707660000|2022-04-11 20:07:40|95074.1|95024.1|95078.2|95028.2|95078.8|95028.8|95074.1|95024.1|26
1649707670000|2022-04-11 20:07:50|95077.7|95027.7|95075.9|95025.9|95078.3|95028.3|95075.9|95025.9|28
1649707680000|2022-04-11 20:08:00|95076.2|95026.2|95078.2|95028.2|95079.8|95029.8|95075.8|95025.8|27
1649707690000|2022-04-11 20:08:10|95078|95028|95073.8|95023.8|95078|95028|95073.6|95023.6|31
1649707700000|2022-04-11 20:08:20|95073.7|95023.7|95076.3|95026.3|95077.4|95027.4|95073.2|95023.2|28
1649707710000|2022-04-11 20:08:30|95076.6|95026.6|95076.6|95026.6|95077.5|95027.5|95075.8|95025.8|14
1649707720000|2022-04-11 20:08:40|95076.5|95026.5|95076.9|95026.9|95076.9|95026.9|95074.2|95024.2|20
1649707730000|2022-04-11 20:08:50|95074.9|95024.9|95071.7|95021.7|95090.1|95026.5|95065.8|95014.7|35
1649707740000|2022-04-11 20:09:00|95071.9|95021.9|95071.3|95021.3|95071.9|95021.9|95067.8|95017.8|24
1649707750000|2022-04-11 20:09:10|95071.1|95021.1|95071.4|95021.4|95072.6|95022.6|95069.2|95019.2|13
1649707760000|2022-04-11 20:09:20|95070.6|95020.6|95074|95024|95074.5|95024.5|95070.5|95020.5|18
1649707770000|2022-04-11 20:09:30|95074.5|95024.5|95076.8|95026.8|95077|95027|95073.3|95023.3|16
1649707780000|2022-04-11 20:09:40|95076.6|95026.6|95075.9|95025.9|95076.6|95026.6|95075.4|95025.4|11
1649707790000|2022-04-11 20:09:50|95085.3|95014.8|95076.2|95026.2|95088|95027.3|95075.3|95013.1|9
1649707800000|2022-04-11 20:10:00|95076.1|95026.1|95073.4|95023.4|95081.4|95031.4|95072.7|95022.7|48
1649707810000|2022-04-11 20:10:10|95073.8|95023.8|95068|95018|95077.3|95023.8|95064.7|95006.8|18
1649707820000|2022-04-11 20:10:20|95068.5|95018.5|95069|95019|95070.2|95020.2|95067.1|95017.1|19
1649707830000|2022-04-11 20:10:30|95069.2|95019.2|95073|95023|95073|95023|95069.2|95019.2|17
1649707840000|2022-04-11 20:10:40|95072.5|95022.5|95073.1|95023.1|95074.7|95024.7|95071.7|95021.7|11
1649707850000|2022-04-11 20:10:50|95072.2|95022.2|95063.7|95013.7|95072.6|95022.2|95061.1|95002.5|25
1649707860000|2022-04-11 20:11:00|95063.6|95013.6|95069|95019|95069|95019|95063.6|95013.6|13
1649707870000|2022-04-11 20:11:10|95066.5|95016.5|95066.7|95016.7|95067.9|95017.9|95065.6|95015.6|8
1649707880000|2022-04-11 20:11:20|95067.3|95017.3|95063.9|95013.9|95071.7|95021.7|95063.4|95013.4|39
1649707890000|2022-04-11 20:11:30|95065|95015|95067.3|95017.3|95069.1|95019.1|95063.8|95013.8|24
1649707900000|2022-04-11 20:11:40|95064|95014|95065|95015|95068.7|95018.7|95064|95014|15
1649707910000|2022-04-11 20:11:50|95064.9|95014.9|95066|95016|95076.9|95016.7|95063.8|95005.5|16
1649707920000|2022-04-11 20:12:00|95065.4|95015.4|95065.2|95015.2|95066.4|95016.4|95065.1|95015.1|25
1649707930000|2022-04-11 20:12:10|95065.7|95015.7|95065.5|95015.5|95065.7|95015.7|95064.5|95014.5|15
1649707940000|2022-04-11 20:12:20|95065.6|95015.6|95064.9|95014.9|95065.7|95015.7|95064.3|95014.3|13
1649707950000|2022-04-11 20:12:30|95065|95015|95066.3|95016.3|95066.3|95016.3|95065|95015|11
1649707960000|2022-04-11 20:12:40|95066|95016|95065.5|95015.5|95066.9|95016.9|95064.8|95014.8|15
1649707970000|2022-04-11 20:12:50|95065.7|95015.7|95066.8|95016.8|95066.8|95016.8|95065.5|95015.5|15
1649707980000|2022-04-11 20:13:00|95066.6|95016.6|95068.8|95018.8|95069|95019|95066.4|95016.4|20
1649707990000|2022-04-11 20:13:10|95068.7|95018.7|95067.4|95017.4|95069.5|95019.5|95062.7|95012.7|16
1649708000000|2022-04-11 20:13:20|95067.2|95017.2|95068.7|95018.7|95069.9|95019.9|95066|95016|20
1649708010000|2022-04-11 20:13:30|95069.5|95019.5|95068.7|95018.7|95069.5|95019.5|95067.7|95017.7|12
1649708020000|2022-04-11 20:13:40|95067.3|95017.3|95068|95018|95068|95018|95067|95017|6
1649708030000|2022-04-11 20:13:50|95067.9|95017.9|95068.3|95018.3|95068.9|95018.9|95066.5|95016.5|12
1649708040000|2022-04-11 20:14:00|95067.8|95017.8|95080.6|95005.6|95081.3|95019.1|95067.4|95005.6|16
1649708050000|2022-04-11 20:14:10|95078.7|95008.6|95072.9|95022.9|95080.9|95024.7|95067|95006.4|28
1649708060000|2022-04-11 20:14:20|95073.7|95023.7|95071.8|95021.8|95073.8|95023.8|95069.4|95019.4|26
1649708070000|2022-04-11 20:14:30|95071.6|95021.6|95087|95037|95096.9|95037|95071.6|95018.4|42
1649708080000|2022-04-11 20:14:40|95087.5|95037.5|95099.2|95024.4|95099.7|95037.5|95084.2|95022.7|30
1649708090000|2022-04-11 20:14:50|95098.7|95024.1|95086.2|95036.2|95098.7|95036.2|95086.2|95020.6|26
1649708100000|2022-04-11 20:15:00|95087.7|95037.7|95080.7|95030.7|95097.4|95037.7|95079|95015.8|30
1649708110000|2022-04-11 20:15:10|95093.6|95015|95082.7|95032.7|95093.6|95032.8|95079.5|95015|27
1649708120000|2022-04-11 20:15:20|95082.8|95032.8|95088.5|95038.5|95096.1|95039.5|95082.4|95025.8|44
1649708130000|2022-04-11 20:15:30|95088.1|95038.1|95090.6|95040.6|95099.4|95042.3|95087.8|95026.8|23
1649708140000|2022-04-11 20:15:40|95090|95040|95098|95027.7|95099.9|95040.2|95088.5|95026.7|20
1649708150000|2022-04-11 20:15:50|95090.6|95040.6|95091.6|95041.6|95100.6|95042.7|95089.1|95029.7|27
1649708160000|2022-04-11 20:16:00|95090.7|95040.7|95089.8|95039.8|95100.5|95042.3|95087.7|95027.8|24
1649708170000|2022-04-11 20:16:10|95091.5|95041.5|95087.5|95037.5|95091.6|95041.6|95087.4|95037.4|13
1649708180000|2022-04-11 20:16:20|95097.9|95026.9|95090.9|95040.9|95099.2|95043.4|95087.3|95026.9|11
1649708190000|2022-04-11 20:16:30|95090.6|95040.6|95090.3|95040.3|95093.8|95043.8|95088.3|95038.3|19
1649708200000|2022-04-11 20:16:40|95089|95039|95084.8|95034.8|95089.5|95039.5|95084.3|95034.3|14
1649708210000|2022-04-11 20:16:50|95084.9|95034.9|95086.2|95036.2|95090.3|95040.3|95084.1|95034.1|13
1649708220000|2022-04-11 20:17:00|95090.3|95040.3|95085.6|95035.6|95090.3|95040.3|95085.2|95035.2|10
1649708230000|2022-04-11 20:17:10|95086.1|95036.1|95095.1|95021.5|95095.1|95036.1|95084.4|95021.5|8
1649708240000|2022-04-11 20:17:20|95093.4|95020.3|95087.5|95037.5|95095.7|95039.2|95087.5|95018.4|11
1649708250000|2022-04-11 20:17:30|95088.1|95038.1|95082.2|95032.2|95095.1|95044.3|95080.1|95016|29
1649708260000|2022-04-11 20:17:40|95081.5|95031.5|95092.8|95022.8|95093.2|95035.9|95081.5|95018.3|20
1649708270000|2022-04-11 20:17:50|95092.7|95022.7|95085.4|95035.4|95092.7|95035.6|95083.1|95022.7|25
1649708280000|2022-04-11 20:18:00|95085|95035|95083.4|95033.4|95085.7|95035.7|95082|95032|13
1649708290000|2022-04-11 20:18:10|95083.8|95033.8|95083.6|95033.6|95084.7|95034.7|95083.2|95033.2|15
1649708300000|2022-04-11 20:18:20|95083.5|95033.5|95086.6|95036.6|95088.6|95038.6|95082.5|95032.5|27
1649708310000|2022-04-11 20:18:30|95086.2|95036.2|95088.8|95038.8|95088.8|95038.8|95084|95034|30
1649708320000|2022-04-11 20:18:40|95089|95039|95086|95036|95089.1|95039.1|95085.6|95035.6|18
1649708330000|2022-04-11 20:18:50|95085.7|95035.7|95087|95037|95089.9|95039.9|95084.9|95034.9|22
1649708340000|2022-04-11 20:19:00|95086.1|95036.1|95085.2|95035.2|95087.1|95037.1|95084.4|95034.4|13
1649708350000|2022-04-11 20:19:10|95085.6|95035.6|95085.2|95035.2|95088.9|95038.9|95084.6|95034.6|24
1649708360000|2022-04-11 20:19:20|95085.9|95035.9|95084.6|95034.6|95087.7|95037.7|95081.9|95031.9|18
1649708370000|2022-04-11 20:19:30|95086.4|95036.4|95087.3|95037.3|95097.5|95039.6|95085.5|95020|25
1649708380000|2022-04-11 20:19:40|95087|95037|95084.1|95034.1|95095.8|95038|95084.1|95020.9|24
1649708390000|2022-04-11 20:19:50|95095|95024.1|95095.6|95021.7|95096.3|95024.1|95091.5|95020.5|28
1649708400000|2022-04-11 20:20:00|95095.1|95021.2|95085.6|95035.6|95096.4|95036.8|95082.9|95021.2|31
1649708410000|2022-04-11 20:20:10|95095.4|95021.6|95091.3|95020.2|95096.1|95032.7|95078.3|95014.1|25
1649708420000|2022-04-11 20:20:20|95092|95018.9|95082.9|95032.9|95093.8|95036.6|95081.3|95014|33
1649708430000|2022-04-11 20:20:30|95082.5|95032.5|95081.8|95031.8|95084|95034|95081.5|95031.5|20
1649708440000|2022-04-11 20:20:40|95091.4|95021.1|95081.8|95031.8|95091.8|95034|95080.8|95020.4|32
1649708450000|2022-04-11 20:20:50|95082.3|95032.3|95082|95032|95092.1|95034.3|95079.4|95020|29
1649708460000|2022-04-11 20:21:00|95080.2|95030.2|95084.1|95034.1|95096.3|95035.9|95080|95020|29
1649708470000|2022-04-11 20:21:10|95084|95034|95086.3|95036.3|95087.9|95037.9|95083.8|95033.8|24
1649708480000|2022-04-11 20:21:20|95086.1|95036.1|95086.4|95036.4|95087.7|95037.7|95084.4|95034.4|21
1649708490000|2022-04-11 20:21:30|95085|95035|95083.5|95033.5|95086.8|95036.8|95082.7|95032.7|14
1649708500000|2022-04-11 20:21:40|95093.4|95023.1|95093|95023|95096|95034.9|95082.3|95018.9|14
1649708510000|2022-04-11 20:21:50|95094|95021.5|95094.8|95021|95097.8|95034.9|95084.1|95020|13
1649708520000|2022-04-11 20:22:00|95096.9|95020.2|95083.9|95033.9|95097.2|95037|95083.5|95020.2|18
1649708530000|2022-04-11 20:22:10|95084.2|95034.2|95083.7|95033.7|95085|95035|95083.1|95033.1|6
1649708540000|2022-04-11 20:22:20|95084.3|95034.3|95084.9|95034.9|95085.9|95035.9|95084.1|95034.1|8
1649708550000|2022-04-11 20:22:30|95085|95035|95086.9|95036.9|95087.6|95037.6|95083.9|95033.9|12
1649708560000|2022-04-11 20:22:40|95102.9|95030.8|95089.1|95039.1|95103|95039.8|95088.8|95021.8|8
1649708570000|2022-04-11 20:22:50|95088.3|95038.3|95087.4|95037.4|95089.1|95039.1|95086.6|95036.6|10
1649708580000|2022-04-11 20:23:00|95087.6|95037.6|95087.7|95037.7|95087.7|95037.7|95087|95037|3
1649708590000|2022-04-11 20:23:10|95089.2|95039.2|95086.3|95036.3|95089.3|95039.3|95085.5|95035.5|15
1649708600000|2022-04-11 20:23:20|95086.5|95036.5|95097.6|95023.6|95097.9|95036.5|95085.7|95022.9|6
1649708610000|2022-04-11 20:23:30|95086.6|95036.6|95090.4|95040.4|95093.3|95043.3|95086.4|95036.4|11
1649708620000|2022-04-11 20:23:40|95092.3|95042.3|95091.1|95041.1|95092.3|95042.3|95089.3|95039.3|7
1649708630000|2022-04-11 20:23:50|95092.7|95042.7|95088.7|95038.7|95092.7|95042.7|95088.7|95038.7|27
1649708640000|2022-04-11 20:24:00|95088.8|95038.8|95087.7|95037.7|95090.4|95040.4|95086.7|95036.7|39
1649708650000|2022-04-11 20:24:10|95087.8|95037.8|95091.2|95041.2|95091.2|95041.2|95087.3|95037.3|19
1649708660000|2022-04-11 20:24:20|95088.3|95038.3|95091.7|95041.7|95091.7|95041.7|95086.8|95036.8|19
1649708670000|2022-04-11 20:24:30|95092.1|95042.1|95092.8|95042.8|95093.1|95043.1|95089.9|95039.9|13
1649708680000|2022-04-11 20:24:40|95091.5|95041.5|95091.3|95041.3|95101.6|95041.5|95088|95029|6
1649708690000|2022-04-11 20:24:50|95090|95040|95091.4|95041.4|95094.5|95044.5|95088.2|95038.2|18
1649708700000|2022-04-11 20:25:00|95091.1|95041.1|95086.2|95036.2|95091.1|95041.1|95084.7|95034.7|15
1649708710000|2022-04-11 20:25:10|95086.7|95036.7|95087.4|95037.4|95087.4|95037.4|95086|95036|11
1649708720000|2022-04-11 20:25:20|95087.5|95037.5|95086.7|95036.7|95087.5|95037.5|95086.1|95036.1|7
1649708730000|2022-04-11 20:25:30|95086.2|95036.2|95088.4|95038.4|95088.9|95038.9|95086|95036|16
1649708740000|2022-04-11 20:25:40|95088.9|95038.9|95090.3|95040.3|95090.7|95040.7|95088.2|95038.2|14
1649708750000|2022-04-11 20:25:50|95090|95040|95087.7|95037.7|95090|95040|95087.7|95037.7|8
1649708760000|2022-04-11 20:26:00|95088.2|95038.2|95089.3|95039.3|95089.3|95039.3|95087.2|95037.2|15
1649708770000|2022-04-11 20:26:10|95089.8|95039.8|95098.6|95027.6|95099.3|95039.8|95088.9|95027.6|7
1649708780000|2022-04-11 20:26:20|95097.4|95027.2|95087.7|95037.7|95098|95038.4|95086.6|95026.1|18
1649708790000|2022-04-11 20:26:30|95097.7|95026.8|95091|95041|95097.7|95042.4|95087.9|95026.8|13
1649708800000|2022-04-11 20:26:40|95091.5|95041.5|95086.9|95036.9|95091.5|95041.5|95084.5|95034.5|12
1649708810000|2022-04-11 20:26:50|95086.8|95036.8|95089.6|95039.6|95089.6|95039.6|95086|95036|10
1649708820000|2022-04-11 20:27:00|95089.8|95039.8|95089.3|95039.3|95089.8|95039.8|95085.9|95035.9|11
1649708830000|2022-04-11 20:27:10|95089.8|95039.8|95085.7|95035.7|95090.8|95040.8|95085.3|95035.3|22
1649708840000|2022-04-11 20:27:20|95086.7|95036.7|95084.5|95034.5|95086.9|95036.9|95083.8|95033.8|16
1649708850000|2022-04-11 20:27:30|95085.3|95035.3|95085.2|95035.2|95095.5|95037.8|95085.2|95025.5|17
1649708860000|2022-04-11 20:27:40|95087.1|95037.1|95086.3|95036.3|95087.1|95037.1|95084.7|95034.7|22
1649708870000|2022-04-11 20:27:50|95086.6|95036.6|95091.8|95041.8|95103|95044.8|95086.6|95026|37
1649708880000|2022-04-11 20:28:00|95091.7|95041.7|95096.8|95046.8|95098.7|95048.7|95091.7|95041.7|28
1649708890000|2022-04-11 20:28:10|95097|95047|95093.6|95043.6|95097|95047|95092.4|95042.4|17
1649708900000|2022-04-11 20:28:20|95093.3|95043.3|95098.7|95048.7|95099.4|95049.4|95093.3|95043.3|17
1649708910000|2022-04-11 20:28:30|95098.1|95048.1|95095.2|95045.2|95099.4|95049.4|95094.2|95044.2|24
1649708920000|2022-04-11 20:28:40|95097.5|95047.5|95093.4|95043.4|95107.4|95049|95090.1|95034|22
1649708930000|2022-04-11 20:28:50|95092.3|95042.3|95096.8|95046.8|95096.8|95046.8|95092.3|95042.3|18
1649708940000|2022-04-11 20:29:00|95095.4|95045.4|95094.9|95044.9|95098.7|95048.7|95094.9|95044.9|23
1649708950000|2022-04-11 20:29:10|95095|95045|95100|95050|95111.1|95052.2|95095|95038.1|21
1649708960000|2022-04-11 20:29:20|95102.1|95052.1|95100.7|95050.7|95109.6|95052.1|95099.2|95039.2|8
1649708970000|2022-04-11 20:29:30|95100.3|95050.3|95098.4|95048.4|95102.4|95052.4|95098.1|95048.1|15
1649708980000|2022-04-11 20:29:40|95099.7|95049.7|95103.1|95053.1|95104.4|95054.4|95098.2|95048.2|15
1649708990000|2022-04-11 20:29:50|95100.8|95050.8|95104.2|95054.2|95107.2|95057.2|95100.5|95050.5|31
1649709000000|2022-04-11 20:30:00|95103.9|95053.9|95103.8|95053.8|95107.3|95057.3|95101.1|95051.1|45
1649709010000|2022-04-11 20:30:10|95103.5|95053.5|95100.2|95050.2|95103.8|95053.8|95100.2|95050.2|24
1649709020000|2022-04-11 20:30:20|95101|95051|95100.4|95050.4|95101.3|95051.3|95099.9|95049.9|10
1649709030000|2022-04-11 20:30:30|95101.7|95051.7|95101.5|95051.5|95103.4|95053.4|95100.2|95050.2|14
1649709040000|2022-04-11 20:30:40|95102.2|95052.2|95103|95053|95105.3|95055.3|95101.6|95051.6|13
1649709050000|2022-04-11 20:30:50|95101.9|95051.9|95103.6|95053.6|95103.6|95053.6|95100.6|95050.6|16
1649709060000|2022-04-11 20:31:00|95106.5|95056.5|95094.5|95044.5|95108.1|95056.5|95093.2|95032.5|28
1649709070000|2022-04-11 20:31:10|95093|95043|95093.9|95043.9|95104.4|95045.2|95093|95028.8|13
1649709080000|2022-04-11 20:31:20|95093.3|95043.3|95094|95044|95094.8|95044.8|95093.3|95043.3|11
1649709090000|2022-04-11 20:31:30|95094.6|95044.6|95093.7|95043.7|95094.8|95044.8|95093.7|95043.7|16
1649709100000|2022-04-11 20:31:40|95093.6|95043.6|95094.8|95044.8|95094.9|95044.9|95093.3|95043.3|17
1649709110000|2022-04-11 20:31:50|95093.8|95043.8|95093.3|95043.3|95104|95044.4|95092.5|95031.8|16
1649709120000|2022-04-11 20:32:00|95093.6|95043.6|95093.7|95043.7|95098.4|95048.4|95092.2|95042.2|28
1649709130000|2022-04-11 20:32:10|95093.3|95043.3|95092.7|95042.7|95093.3|95043.3|95092.7|95042.7|2
1649709140000|2022-04-11 20:32:20|95092.9|95042.9|95093.2|95043.2|95093.6|95043.6|95091.1|95041.1|15
1649709150000|2022-04-11 20:32:30|95093.4|95043.4|95098|95048|95098.5|95048.5|95093.4|95043.4|15
1649709160000|2022-04-11 20:32:40|95098.7|95048.7|95097.6|95047.6|95099.2|95049.2|95095.3|95045.3|15
1649709170000|2022-04-11 20:32:50|95097.2|95047.2|95099.2|95049.2|95100.6|95050.6|95097.1|95047.1|10
1649709180000|2022-04-11 20:33:00|95099.3|95049.3|95096.9|95046.9|95099.4|95049.4|95096.9|95046.9|16
1649709190000|2022-04-11 20:33:10|95097|95047|95096.7|95046.7|95097.2|95047.2|95095.5|95045.5|13
1649709200000|2022-04-11 20:33:20|95096.9|95046.9|95098.5|95048.5|95100.5|95050.5|95096.9|95046.9|12
1649709210000|2022-04-11 20:33:30|95098.2|95048.2|95094.7|95044.7|95098.2|95048.2|95094.7|95044.7|2
1649709220000|2022-04-11 20:33:40|95096.1|95046.1|95100|95050|95104.1|95054.1|95093|95043|17
1649709230000|2022-04-11 20:33:50|95100.4|95050.4|95106|95056|95107|95057|95100.4|95050.4|18
1649709240000|2022-04-11 20:34:00|95107.4|95057.4|95102.5|95052.5|95107.9|95057.9|95102.5|95052.5|17
1649709250000|2022-04-11 20:34:10|95102.8|95052.8|95106.8|95056.8|95107.5|95057.5|95102.8|95052.8|10
1649709260000|2022-04-11 20:34:20|95105.2|95055.2|95104.3|95054.3|95107.3|95057.3|95104.1|95054.1|16
1649709270000|2022-04-11 20:34:30|95104.7|95054.7|95104|95054|95105.9|95055.9|95104|95054|10
1649709280000|2022-04-11 20:34:40|95103.8|95053.8|95105.8|95055.8|95105.8|95055.8|95103.7|95053.7|17
1649709290000|2022-04-11 20:34:50|95105.6|95055.6|95103.6|95053.6|95106.1|95056.1|95103.6|95053.6|23
1649709300000|2022-04-11 20:35:00|95103.8|95053.8|95104.1|95054.1|95115|95054.5|95103.3|95043|15
1649709310000|2022-04-11 20:35:10|95104.6|95054.6|95104.6|95054.6|95104.6|95054.6|95104.1|95054.1|6
1649709320000|2022-04-11 20:35:20|95104.7|95054.7|95103.7|95053.7|95104.7|95054.7|95102.9|95052.9|8
1649709330000|2022-04-11 20:35:30|95113.6|95043.3|95103.4|95053.4|95114.8|95054.4|95102.4|95041.1|16
1649709340000|2022-04-11 20:35:40|95103.6|95053.6|95103.2|95053.2|95104.3|95054.3|95103|95053|11
1649709350000|2022-04-11 20:35:50|95103.4|95053.4|95103.3|95053.3|95103.5|95053.5|95102.7|95052.7|14
1649709360000|2022-04-11 20:36:00|95103.1|95053.1|95096.9|95046.9|95114.8|95053.1|95096.9|95040.5|20
1649709370000|2022-04-11 20:36:10|95097|95047|95098.2|95048.2|95099.6|95049.6|95096.3|95046.3|14
1649709380000|2022-04-11 20:36:20|95108.5|95037.9|95096.1|95046.1|95108.5|95049.4|95095.2|95037.9|12
1649709390000|2022-04-11 20:36:30|95096.3|95046.3|95099.5|95049.5|95099.5|95049.5|95096.3|95046.3|6
1649709400000|2022-04-11 20:36:40|95100.1|95050.1|95111.6|95036.4|95111.6|95051.4|95092|95036.4|23
1649709410000|2022-04-11 20:36:50|95113.7|95027.9|95110.6|95033.8|95113.9|95034.2|95106.7|95026.3|17
1649709420000|2022-04-11 20:37:00|95112.4|95030.2|95091.8|95041.8|95112.4|95042.3|95089.3|95028.9|22
1649709430000|2022-04-11 20:37:10|95091.5|95041.5|95102.6|95032.5|95107.5|95042.5|95085.3|95031.6|19
1649709440000|2022-04-11 20:37:20|95093.3|95043.3|95090.4|95040.4|95093.3|95043.3|95081.4|95031.4|14
1649709450000|2022-04-11 20:37:30|95089.8|95039.8|95090.6|95040.6|95090.8|95040.8|95088.9|95038.9|13
1649709460000|2022-04-11 20:37:40|95102.6|95030|95090.9|95040.9|95104.7|95042|95089.8|95029.2|11
1649709470000|2022-04-11 20:37:50|95089.9|95039.9|95090.3|95040.3|95102.1|95042.9|95089.6|95029.8|13
1649709480000|2022-04-11 20:38:00|95089.5|95039.5|95089.6|95039.6|95103.9|95042.5|95089.5|95028.9|7
1649709490000|2022-04-11 20:38:10|95099.9|95029.5|95104|95028.1|95108.3|95030.8|95099.9|95020.7|15
1649709500000|2022-04-11 20:38:20|95104.6|95029.9|95096.2|95046.2|95106.5|95046.2|95087.8|95027.2|30
1649709510000|2022-04-11 20:38:30|95094.3|95044.3|95091|95041|95115.1|95046.7|95091|95029.7|15
1649709520000|2022-04-11 20:38:40|95092.9|95042.9|95092.9|95042.9|95093.3|95043.3|95091.6|95041.6|10
1649709530000|2022-04-11 20:38:50|95094.4|95044.4|95094.1|95044.1|95109.2|95045.4|95094.1|95032.9|13
1649709540000|2022-04-11 20:39:00|95105.3|95033.6|95094.5|95044.5|95105.5|95044.8|95093.2|95033|18
1649709550000|2022-04-11 20:39:10|95106.5|95031.3|95106.9|95032|95107|95045.7|95093.8|95030.8|11
1649709560000|2022-04-11 20:39:20|95108.7|95031.5|95092.6|95042.6|95108.9|95045.7|95092.2|95031.2|18
1649709570000|2022-04-11 20:39:30|95093|95043|95090.3|95040.3|95106.1|95044.2|95088.3|95032.1|24
1649709580000|2022-04-11 20:39:40|95092.2|95042.2|95091.3|95041.3|95095.2|95045.2|95088.7|95038.7|50
1649709590000|2022-04-11 20:39:50|95090.6|95040.6|95090.1|95040.1|95092.7|95042.7|95089.4|95039.4|45
1649709600000|2022-04-11 20:40:00|95090.5|95040.5|95090.3|95040.3|95105.7|95043.3|95090.3|95029.6|36
1649709610000|2022-04-11 20:40:10|95089.1|95039.1|95095.9|95045.9|95107|95047.5|95089.1|95028.4|26
1649709620000|2022-04-11 20:40:20|95106.7|95033.8|95096.3|95046.3|95107.5|95047.3|95096|95033.5|7
1649709630000|2022-04-11 20:40:30|95094.8|95044.8|95093.8|95043.8|95104.6|95046.1|95093.3|95033.6|22
1649709640000|2022-04-11 20:40:40|95095|95045|95123.5|95035.1|95130|95055.6|95094.2|95028.8|28
1649709650000|2022-04-11 20:40:50|95123.8|95036.8|95102.7|95052.7|95126.5|95056.1|95101.6|95034.7|46
1649709660000|2022-04-11 20:41:00|95102.8|95052.8|95115.2|95040.4|95122.5|95055.8|95102.2|95040.4|40
1649709670000|2022-04-11 20:41:10|95102.7|95052.7|95101.9|95051.9|95115.4|95054.5|95100.9|95039.9|14
1649709680000|2022-04-11 20:41:20|95102.9|95052.9|95102.4|95052.4|95103.2|95053.2|95102.2|95052.2|21
1649709690000|2022-04-11 20:41:30|95102.3|95052.3|95103.2|95053.2|95103.2|95053.2|95101.7|95051.7|14
1649709700000|2022-04-11 20:41:40|95103.4|95053.4|95103.4|95053.4|95103.8|95053.8|95100.7|95050.7|39
1649709710000|2022-04-11 20:41:50|95103.2|95053.2|95101.9|95051.9|95103.7|95053.7|95101.2|95051.2|28
1649709720000|2022-04-11 20:42:00|95101.8|95051.8|95102.3|95052.3|95102.5|95052.5|95100.2|95050.2|24
1649709730000|2022-04-11 20:42:10|95102|95052|95101.5|95051.5|95103.1|95053.1|95100.8|95050.8|16
1649709740000|2022-04-11 20:42:20|95099.7|95049.7|95105.5|95055.5|95116.9|95055.9|95098.6|95044.3|25
1649709750000|2022-04-11 20:42:30|95103.2|95053.2|95117.9|95043.2|95117.9|95056.6|95103.2|95041.9|30
1649709760000|2022-04-11 20:42:40|95115.6|95045.3|95106.2|95056.2|95116.3|95056.5|95104.7|95043.1|22
1649709770000|2022-04-11 20:42:50|95106.3|95056.3|95104.3|95054.3|95106.3|95056.3|95103.8|95053.8|7
1649709780000|2022-04-11 20:43:00|95114.7|95044.4|95102|95052|95114.7|95054.2|95099.1|95044.4|16
1649709790000|2022-04-11 20:43:10|95100.1|95050.1|95101.4|95051.4|95101.4|95051.4|95099.3|95049.3|5
1649709800000|2022-04-11 20:43:20|95086|95061|95109.6|95038.1|95109.6|95063|95085.5|95038.1|23
1649709810000|2022-04-11 20:43:30|95115|95030.6|95107.3|95030.4|95118|95046.6|95093.9|95027.3|29
1649709820000|2022-04-11 20:43:40|95109.8|95029.1|95110.1|95032.6|95112.6|95047.4|95096.9|95029.1|26
1649709830000|2022-04-11 20:43:50|95108.4|95035.5|95096.4|95046.4|95111.1|95046.7|95093.6|95031.1|31
1649709840000|2022-04-11 20:44:00|95096.3|95046.3|95099|95049|95106.1|95049.2|95095.5|95036|25
1649709850000|2022-04-11 20:44:10|95108.6|95038.4|95114.7|95042.1|95117.1|95061.8|95097.7|95035.6|50
1649709860000|2022-04-11 20:44:20|95104.1|95054.1|95123|95041.8|95123.6|95055.9|95104.1|95037|42
1649709870000|2022-04-11 20:44:30|95124.4|95039.1|95124.2|95039.6|95126.9|95044.7|95117.9|95038.5|39
1649709880000|2022-04-11 20:44:40|95125.7|95037.3|95107.1|95026.6|95125.8|95048.1|95092.1|95024.3|36
1649709890000|2022-04-11 20:44:50|95111|95023.3|95108.3|95024.4|95113.3|95030|95103.1|95020.8|26
1649709900000|2022-04-11 20:45:00|95106.5|95021.6|95114.2|95012.9|95114.2|95040.3|95090|95012.9|38
1649709910000|2022-04-11 20:45:10|95111.5|95015.1|95115.8|95008.5|95115.8|95023.4|95102.9|95008.5|8
1649709920000|2022-04-11 20:45:20|95115.1|95008.9|95106.8|95023.5|95115.9|95023.6|95102.7|95008.9|20
1649709930000|2022-04-11 20:45:30|95110.1|95024.7|95110.6|95019.6|95110.6|95026.2|95103.6|95018.6|6
1649709940000|2022-04-11 20:45:40|95109.5|95020.5|95106.4|95029.9|95109.5|95043|95091.5|95020.5|28
1649709950000|2022-04-11 20:45:50|95104.7|95026.9|95093.3|95043.3|95113|95043.3|95089.5|95021.1|17
1649709960000|2022-04-11 20:46:00|95093.8|95043.8|95104.5|95023.1|95107.5|95043.8|95089.5|95023.1|25
1649709970000|2022-04-11 20:46:10|95107.2|95022.1|95104.5|95024.3|95108.7|95025.2|95102.1|95020.4|7
1649709980000|2022-04-11 20:46:20|95106|95022.9|95105.9|95029.6|95107|95040.5|95090.5|95022.9|20
1649709990000|2022-04-11 20:46:30|95107.3|95028.1|95098.4|95028.2|95122.9|95042.5|95085.7|95011.6|35
1649710000000|2022-04-11 20:46:40|95102|95026.8|95088.3|95038.3|95107.7|95039.7|95085.8|95019.2|28
1649710010000|2022-04-11 20:46:50|95098.4|95028|95099.2|95027.4|95102.8|95038.2|95087.9|95022.9|16
1649710020000|2022-04-11 20:47:00|95101.5|95024|95087.5|95037.5|95103.5|95038.2|95087.2|95023.8|13
1649710030000|2022-04-11 20:47:10|95088|95038|95088.3|95038.3|95088.7|95038.7|95088|95038|6
1649710040000|2022-04-11 20:47:20|95088.4|95038.4|95103.9|95028.2|95103.9|95039.9|95087.1|95028.2|18
1649710050000|2022-04-11 20:47:30|95102.9|95029.1|95103.8|95027.9|95106.6|95040.6|95090.6|95025.3|6
1649710060000|2022-04-11 20:47:40|95090.6|95040.6|95089.7|95039.7|95105.8|95041.4|95089.6|95026.9|12
1649710070000|2022-04-11 20:47:50|95089.5|95039.5|95084.5|95034.5|95090.4|95040.4|95082|95032|27
1649710080000|2022-04-11 20:48:00|95084.2|95034.2|95087.3|95037.3|95095.7|95037.3|95084.2|95025|21
1649710090000|2022-04-11 20:48:10|95087.2|95037.2|95087.7|95037.7|95101.1|95037.8|95087.2|95023.8|10
1649710100000|2022-04-11 20:48:20|95087.6|95037.6|95104.2|95023.8|95104.6|95038.3|95086.6|95023.8|29
1649710110000|2022-04-11 20:48:30|95101.8|95025|95087.3|95037.3|95109.7|95039.7|95086.5|95021.8|17
1649710120000|2022-04-11 20:48:40|95086.7|95036.7|95102|95025.4|95102|95039.1|95086.2|95025.3|21
1649710130000|2022-04-11 20:48:50|95100.1|95023.8|95090.7|95040.7|95104.9|95041.3|95086.4|95023.8|25
1649710140000|2022-04-11 20:49:00|95090.4|95040.4|95089|95039|95104|95042.1|95089|95025.4|21
1649710150000|2022-04-11 20:49:10|95089.3|95039.3|95089.4|95039.4|95109.2|95040.6|95089.3|95025.5|20
1649710160000|2022-04-11 20:49:20|95102.1|95030.7|95090.3|95040.3|95105.5|95041.5|95090.3|95028.2|17
1649710170000|2022-04-11 20:49:30|95091.1|95041.1|95090.9|95040.9|95091.5|95041.5|95090.8|95040.8|8
1649710180000|2022-04-11 20:49:40|95090.3|95040.3|95094.4|95044.4|95112.3|95044.4|95090.3|95023.6|16
1649710190000|2022-04-11 20:49:50|95094.3|95044.3|95109.5|95026.3|95111.6|95045.6|95091.8|95026.3|24
1649710200000|2022-04-11 20:50:00|95107.6|95024.7|95094.3|95044.3|95108.5|95044.7|95094.3|95024.7|15
1649710210000|2022-04-11 20:50:10|95107.5|95033.1|95093.8|95043.8|95107.5|95045.5|95092.8|95033.1|34
1649710220000|2022-04-11 20:50:20|95092.6|95042.6|95092.5|95042.5|95093.1|95043.1|95092.4|95042.4|6
1649710230000|2022-04-11 20:50:30|95093|95043|95094.2|95044.2|95095.1|95045.1|95092.2|95042.2|25
1649710240000|2022-04-11 20:50:40|95094.5|95044.5|95093.1|95043.1|95105.1|95044.5|95091.9|95031.5|15
1649710250000|2022-04-11 20:50:50|95105.9|95035.1|95092.8|95042.8|95105.9|95044.3|95090.5|95035.1|12
1649710260000|2022-04-11 20:51:00|95093.1|95043.1|95095|95045|95096.1|95046.1|95093.1|95043.1|11
1649710270000|2022-04-11 20:51:10|95095.2|95045.2|95096|95046|95096.8|95046.8|95093.6|95043.6|13
1649710280000|2022-04-11 20:51:20|95095.9|95045.9|95121.7|95024.1|95122.2|95048.3|95095.6|95022.3|10
1649710290000|2022-04-11 20:51:30|95110.8|95034.8|95097|95047|95117.8|95047|95097|95029.2|6
1649710300000|2022-04-11 20:51:40|95107.7|95036.2|95092.8|95042.8|95107.7|95045.6|95092.8|95036.2|23
1649710310000|2022-04-11 20:51:50|95095.9|95045.9|95110.2|95032|95110.2|95045.9|95094.6|95032|9
1649710320000|2022-04-11 20:52:00|95111.4|95031|95113.5|95026.7|95113.5|95053.5|95090.1|95026.7|16
1649710330000|2022-04-11 20:52:10|95110.5|95029.3|95097.7|95047.7|95114.4|95047.7|95094.2|95029.3|10
1649710340000|2022-04-11 20:52:20|95095.5|95045.5|95107.5|95035.4|95108.9|95047.7|95094.1|95033.5|9
1649710350000|2022-04-11 20:52:30|95109.2|95032.7|95097.2|95047.2|95109.2|95047.2|95095.8|95032.7|4
1649710360000|2022-04-11 20:52:40|95096.1|95046.1|95093.1|95043.1|95102.6|95046.1|95092|95028.9|6
1649710370000|2022-04-11 20:52:50|95096|95046|95093.6|95043.6|95107.1|95046|95092.7|95032.3|20
1649710380000|2022-04-11 20:53:00|95093.3|95043.3|95104|95030.6|95123.7|95044.6|95089.5|95015.3|19
1649710390000|2022-04-11 20:53:10|95103.4|95031.7|95086.6|95036.6|95105.3|95042.4|95086.3|95024.2|20
1649710400000|2022-04-11 20:53:20|95086.2|95036.2|95087.9|95037.9|95100.6|95038.1|95086.2|95024.9|20
1649710410000|2022-04-11 20:53:30|95086.3|95036.3|95086.5|95036.5|95099|95037.6|95085|95026.4|13
1649710420000|2022-04-11 20:53:40|95100.5|95025.3|95090.9|95040.9|95112.6|95041.4|95090.9|95024.5|20
1649710430000|2022-04-11 20:53:50|95091.3|95041.3|95083.7|95033.7|95101.3|95041.3|95083.2|95029|12
1649710440000|2022-04-11 20:54:00|95106.6|95029.9|95087.9|95037.9|95106.6|95042.6|95087.9|95029.9|14
1649710450000|2022-04-11 20:54:10|95087.2|95037.2|95102.5|95015.8|95109.3|95043.4|95073.2|95015.8|22
1649710460000|2022-04-11 20:54:20|95106.7|95025.2|95105.5|95018.9|95110.4|95044.7|95077.3|95018.9|28
1649710470000|2022-04-11 20:54:30|95110.7|95015.1|95107.8|95013.3|95110.7|95024.6|95098.3|95012.6|28
1649710480000|2022-04-11 20:54:40|95108.1|95017.1|95098.6|95006|95108.1|95026.6|95076.6|94997.6|30
1649710490000|2022-04-11 20:54:50|95098|95005.2|95099|95012.9|95101.1|95015.6|95091.8|95001.1|29
1649710500000|2022-04-11 20:55:00|95098.5|95014.1|95081.6|94965.6|95098.5|95014.1|95042|94926|71
1649710510000|2022-04-11 20:55:10|95080.4|94964.4|95087.5|94971.5|95089|94973|95078.4|94962.4|41
1649710520000|2022-04-11 20:55:20|95091.5|94975.5|95079.9|94963.9|95091.5|94975.5|95076.9|94960.9|12
1649710530000|2022-04-11 20:55:30|95081.5|94965.5|95078.4|94962.4|95081.5|94965.5|95076|94960|16
1649710540000|2022-04-11 20:55:40|95078.1|94962.1|95072|94956|95078.4|94962.4|95071.4|94955.4|11
1649710550000|2022-04-11 20:55:50|95070.2|94954.2|95083.7|94967.7|95085.4|94972.1|95070.2|94954.2|25
1649710560000|2022-04-11 20:56:00|95083.6|94967.6|95077.2|94961.2|95084.3|94968.3|95075.4|94959.4|22
1649710570000|2022-04-11 20:56:10|95077.1|94961.1|95079.3|94963.3|95079.5|94963.5|95076.5|94960.5|18
1649710580000|2022-04-11 20:56:20|95078.9|94962.9|95078|94962|95079|94963|95073.6|94957.6|20
1649710590000|2022-04-11 20:56:30|95077.9|94961.9|95075.7|94959.7|95078.9|94962.9|95075.7|94959.7|11
1649710600000|2022-04-11 20:56:40|95075.9|94959.9|95071.1|94955.1|95078.4|94962.4|95071.1|94955.1|12
1649710610000|2022-04-11 20:56:50|95072.3|94956.3|95067.7|94951.7|95072.7|94956.7|95067.2|94951.2|7
1649710620000|2022-04-11 20:57:00|95068.9|94952.9|95072.2|94956.2|95073.9|94957.9|95068.9|94952.9|16
1649710630000|2022-04-11 20:57:10|95073.9|94957.9|95070|94954|95074.6|94958.6|95069|94953|13
1649710640000|2022-04-11 20:57:20|95069.7|94953.7|95070.6|94954.6|95072.2|94956.2|95069.7|94953.7|13
1649710650000|2022-04-11 20:57:30|95070.4|94954.4|95072.7|94956.7|95073|94957|95069.8|94953.8|15
1649710660000|2022-04-11 20:57:40|95071.6|94955.6|95071.9|94955.9|95073.5|94957.5|95068.8|94952.8|16
1649710670000|2022-04-11 20:57:50|95070.9|94954.9|95072.5|94956.5|95073|94957|95070.9|94954.9|7
1649710680000|2022-04-11 20:58:00|95073.7|94957.7|95073.4|94957.4|95075|94959|95071.2|94955.2|17
1649710690000|2022-04-11 20:58:10|95073.3|94957.3|95075.5|94959.5|95075.6|94959.6|95073.3|94957.3|10
1649710700000|2022-04-11 20:58:20|95072.4|94956.4|95074.2|94958.2|95074.2|94958.2|95072.3|94956.3|11
1649710710000|2022-04-11 20:58:30|95076.1|94960.1|95074.7|94958.7|95076.1|94960.1|95072.4|94956.4|13
1649710720000|2022-04-11 20:58:40|95071.3|94955.3|95073.2|94957.2|95073.7|94957.7|95070.7|94954.7|13
1649710730000|2022-04-11 20:58:50|95072.8|94956.8|95074.2|94958.2|95074.2|94958.2|95068.3|94952.3|13
1649710740000|2022-04-11 20:59:00|95077.1|94961.1|95075.8|94959.8|95077.9|94961.9|95073|94957|23
1649710750000|2022-04-11 20:59:10|95076.5|94960.5|95074.2|94958.2|95076.5|94960.5|95073.3|94957.3|13
1649710760000|2022-04-11 20:59:20|95069.3|94953.3|95071.9|94955.9|95074.5|94958.5|95069.3|94953.3|10
1649710770000|2022-04-11 20:59:30|95067.2|94953.1|95067.2|94953.1|95068.6|94953.8|95066.9|94952.7|18
1649710780000|2022-04-11 20:59:40|95067.3|94953|95067.6|94953|95067.6|94953.2|95067.3|94953|4
1649710790000|2022-04-11 20:59:50|95068.1|94953.6|95067.5|94951.5|95070|94954|95067.5|94951.5|19
1649710800000|2022-04-11 21:00:00|95055|94939|95060.5|94944.5|95064.1|94948.1|95055|94939|8
1649710810000|2022-04-11 21:00:10|95062.3|94946.3|95062.3|94946.3|95062.3|94946.3|95062.3|94946.3|1
1649710820000|2022-04-11 21:00:20|95062.7|94946.7|95062.7|94946.7|95062.7|94946.7|95062.7|94946.7|1
1649710830000|2022-04-11 21:00:30|95057|94941|95057|94941|95057|94941|95057|94941|1
1649710840000|2022-04-11 21:00:40|95056.2|94940.2|95058.2|94942.2|95058.2|94942.2|95055.6|94939.6|4
1649710850000|2022-04-11 21:00:50|95058.5|94942.5|95061.5|94945.5|95061.5|94945.5|95058.5|94942.5|3
1649710860000|2022-04-11 21:01:00|95061.6|94945.6|95060.2|94944.2|95062.1|94946.1|95060.2|94944.2|3
1649710880000|2022-04-11 21:01:20|95062.1|94946.1|95061.8|94945.8|95062.3|94946.3|95060|94944|5
1649710890000|2022-04-11 21:01:30|95061.1|94945.1|95039.5|94923.5|95061.8|94945.8|95039.5|94923.5|4
1649710900000|2022-04-11 21:01:40|95039.7|94923.7|95036.8|94920.8|95039.9|94923.9|95036.1|94920.1|4
1649710910000|2022-04-11 21:01:50|95040.2|94924.2|95037.6|94921.6|95041.1|94925.1|95037.6|94921.6|3
1649710920000|2022-04-11 21:02:00|95032.1|94916.1|95027.1|94911.1|95032.1|94916.1|95027.1|94911.1|2
1649710930000|2022-04-11 21:02:10|95030.7|94914.7|95039.6|94923.6|95039.6|94923.6|95030.7|94914.7|2
1649710940000|2022-04-11 21:02:20|95039.5|94923.5|95039.5|94923.5|95039.5|94923.5|95039.5|94923.5|1
1649710950000|2022-04-11 21:02:30|95037.4|94921.4|95040.9|94924.9|95040.9|94924.9|95037.4|94921.4|3
1649710960000|2022-04-11 21:02:40|95042|94926|95042|94926|95042|94926|95042|94926|1
1649710980000|2022-04-11 21:03:00|95042.2|94926.2|95045.4|94929.4|95045.4|94929.4|95042.2|94926.2|3
1649710990000|2022-04-11 21:03:10|95044.7|94928.7|95044.8|94928.8|95044.8|94928.8|95044.7|94928.7|2
1649711000000|2022-04-11 21:03:20|95044.7|94928.7|95044.9|94928.9|95044.9|94928.9|95044.7|94928.7|3
1649711010000|2022-04-11 21:03:30|95045.2|94929.2|95044.5|94928.5|95045.2|94929.2|95044.5|94928.5|2
1649711030000|2022-04-11 21:03:50|95045.8|94929.8|95045.8|94929.8|95045.8|94929.8|95045.8|94929.8|1
1649711040000|2022-04-11 21:04:00|95045.1|94929.1|95045.1|94929.1|95045.1|94929.1|95045.1|94929.1|1
1649711050000|2022-04-11 21:04:10|95044.3|94928.3|95044.3|94928.3|95044.3|94928.3|95044.3|94928.3|1
1649711060000|2022-04-11 21:04:20|95042.4|94926.4|95042.4|94926.4|95042.4|94926.4|95042.4|94926.4|1
1649711070000|2022-04-11 21:04:30|95044.3|94928.3|95044.3|94928.3|95044.3|94928.3|95044.3|94928.3|1
1649711080000|2022-04-11 21:04:40|95044.1|94928.1|95042.9|94926.9|95044.1|94928.1|95042.6|94926.6|3
1649711090000|2022-04-11 21:04:50|95042.5|94926.5|95040.4|94924.4|95042.5|94926.5|95040.4|94924.4|2
1649711100000|2022-04-11 21:05:00|95040.5|94924.5|95040.4|94924.4|95040.5|94924.5|95040.4|94924.4|4
1649711110000|2022-04-11 21:05:10|95040.5|94924.5|95040.3|94924.3|95040.7|94924.7|95040.3|94924.3|4
1649711120000|2022-04-11 21:05:20|95042.1|94926.1|95042.1|94926.1|95042.1|94926.1|95042.1|94926.1|1
1649711130000|2022-04-11 21:05:30|95042.2|94926.2|95047.3|94931.3|95047.3|94931.3|95042.2|94926.2|2
1649711140000|2022-04-11 21:05:40|95047.4|94931.4|95047.5|94931.5|95047.5|94931.5|95047.4|94931.4|2
1649711150000|2022-04-11 21:05:50|95047|94931|95042.4|94926.4|95047|94931|95026|94910|3
1649711160000|2022-04-11 21:06:00|95047|94931|95051|94935|95051|94935|95043.6|94927.6|9
1649711170000|2022-04-11 21:06:10|95050.9|94934.9|95057.9|94941.9|95057.9|94941.9|95050.9|94934.9|3
1649711180000|2022-04-11 21:06:20|95058.6|94942.6|95059.2|94943.2|95059.2|94943.2|95058.6|94942.6|2
1649711190000|2022-04-11 21:06:30|95060.5|94944.5|95060.4|94944.4|95060.5|94944.5|95060.4|94944.4|2
1649711200000|2022-04-11 21:06:40|95057.4|94941.4|95057.3|94941.3|95057.4|94941.4|95057.3|94941.3|2
1649711210000|2022-04-11 21:06:50|95054.2|94938.2|95055.4|94939.4|95055.4|94939.4|95054.2|94938.2|2
1649711230000|2022-04-11 21:07:10|95054.2|94938.2|95054.2|94938.2|95054.2|94938.2|95054.2|94938.2|1
1649711240000|2022-04-11 21:07:20|95054|94938|95053.9|94937.9|95056.8|94940.8|95053.9|94937.9|4
1649711250000|2022-04-11 21:07:30|95051.8|94935.8|95052.6|94936.6|95052.8|94936.8|95051.8|94935.8|4
1649711260000|2022-04-11 21:07:40|95052.5|94936.5|95054.5|94938.5|95054.5|94938.5|95052.5|94936.5|5
1649711270000|2022-04-11 21:07:50|95054|94938|95055.5|94939.5|95055.6|94939.6|95054|94938|4
1649711280000|2022-04-11 21:08:00|95053.3|94937.3|95053.8|94937.8|95054|94938|95053.3|94937.3|5
1649711290000|2022-04-11 21:08:10|95053.7|94937.7|95053.8|94937.8|95053.8|94937.8|95053.7|94937.7|2
1649711300000|2022-04-11 21:08:20|95058.2|94942.2|95058.3|94942.3|95058.3|94942.3|95058.2|94942.2|2
1649711310000|2022-04-11 21:08:30|95056.5|94940.5|95055.5|94939.5|95056.5|94940.5|95055.4|94939.4|4
1649711320000|2022-04-11 21:08:40|95055.4|94939.4|95055.5|94939.5|95055.5|94939.5|95055.4|94939.4|2
1649711330000|2022-04-11 21:08:50|95055.4|94939.4|95055.2|94939.2|95055.5|94939.5|95055.1|94939.1|5
1649711340000|2022-04-11 21:09:00|95055.3|94939.3|95055.1|94939.1|95055.3|94939.3|95055.1|94939.1|3
1649711360000|2022-04-11 21:09:20|95055.2|94939.2|95055.4|94939.4|95055.4|94939.4|95055.1|94939.1|3
1649711370000|2022-04-11 21:09:30|95055.5|94939.5|95055.5|94939.5|95055.5|94939.5|95055.5|94939.5|1
1649711390000|2022-04-11 21:09:50|95055.4|94939.4|95055.4|94939.4|95055.4|94939.4|95055.4|94939.4|1
1649711400000|2022-04-11 21:10:00|95062.4|94946.4|95062.4|94946.4|95062.4|94946.4|95062.4|94946.4|1
1649711420000|2022-04-11 21:10:20|95054.6|94938.6|95055.2|94939.2|95055.2|94939.2|95054.6|94938.6|2
1649711430000|2022-04-11 21:10:30|95058.4|94942.4|95056.8|94940.8|95058.4|94942.4|95056.7|94940.7|3
1649711450000|2022-04-11 21:10:50|95055.3|94939.3|95064.3|94948.3|95064.3|94948.3|95055.3|94939.3|2
1649711490000|2022-04-11 21:11:30|95057.1|94941.1|95061.7|94945.7|95062.3|94946.3|95057.1|94941.1|8
1649711500000|2022-04-11 21:11:40|95051.6|94935.6|95057.6|94941.6|95057.6|94941.6|95050.3|94934.3|3
1649711520000|2022-04-11 21:12:00|95062.7|94946.7|95062.7|94946.7|95062.7|94946.7|95062.7|94946.7|1
1649711530000|2022-04-11 21:12:10|95049.7|94933.7|95057.4|94941.4|95057.4|94941.4|95049.7|94933.7|4
1649711560000|2022-04-11 21:12:40|95037.5|94921.5|95062.2|94946.2|95062.2|94946.2|95037.5|94921.5|2
1649711570000|2022-04-11 21:12:50|95062.6|94946.6|95062.6|94946.6|95062.6|94946.6|95062.6|94946.6|1
1649711590000|2022-04-11 21:13:10|95048|94932|95062.5|94946.5|95062.5|94946.5|95048|94932|2
1649711600000|2022-04-11 21:13:20|95062.6|94946.6|95062.6|94946.6|95062.6|94946.6|95062.6|94946.6|1
1649711610000|2022-04-11 21:13:30|95062.2|94946.2|95062.3|94946.3|95062.3|94946.3|95062.2|94946.2|2
1649711620000|2022-04-11 21:13:40|95045.1|94929.1|95050.9|94934.9|95051.9|94935.9|95045.1|94929.1|4
1649711650000|2022-04-11 21:14:10|95056.8|94940.8|95058.6|94942.6|95058.6|94942.6|95056.8|94940.8|2
1649711670000|2022-04-11 21:14:30|95061.2|94945.2|95062.9|94946.9|95063.4|94947.4|95060.8|94944.8|4
1649711680000|2022-04-11 21:14:40|95056.6|94940.6|95064|94948|95064|94948|95056.6|94940.6|2
1649711690000|2022-04-11 21:14:50|95063|94947|95062.6|94946.6|95063.5|94947.5|95060.9|94944.9|7
1649711700000|2022-04-11 21:15:00|95062.7|94946.7|95062.7|94946.7|95062.7|94946.7|95062.6|94946.6|3
1649711710000|2022-04-11 21:15:10|95077.9|94961.9|95077.6|94961.6|95077.9|94961.9|95077.6|94961.6|2
1649711730000|2022-04-11 21:15:30|95043.8|94927.8|95043.8|94927.8|95043.8|94927.8|95043.8|94927.8|1
1649721600000|2022-04-12 00:00:00|95169.2|95068.7|95162.4|95060.7|95175.2|95071.4|95159.6|95059.9|50
1649721610000|2022-04-12 00:00:10|95161.7|95060.6|95162.4|95061.2|95167.4|95066.6|95158.7|95054.6|46
1649721620000|2022-04-12 00:00:20|95161.3|95061.6|95165.5|95065.7|95167.3|95067.7|95161.3|95059.8|43
1649721630000|2022-04-12 00:00:30|95166|95066.1|95156.1|95050|95166|95066.7|95156.1|95049.2|47
1649721640000|2022-04-12 00:00:40|95156.4|95050.5|95157.6|95048.7|95165.8|95057|95155.4|95046.4|45
1649721650000|2022-04-12 00:00:50|95157.7|95048.4|95148|95043.3|95157.9|95052.5|95148|95037.5|51
1649721660000|2022-04-12 00:01:00|95149.5|95040.6|95149|95033.4|95154.7|95046.9|95148.4|95033.4|57
1649721670000|2022-04-12 00:01:10|95149.2|95033.7|95156.5|95047.6|95156.5|95047.9|95149.2|95033.7|48
1649721680000|2022-04-12 00:01:20|95154.3|95047.2|95153.5|95049.8|95158.8|95054.6|95150.8|95040.5|50
1649721690000|2022-04-12 00:01:30|95153.2|95049.6|95155.7|95044.7|95159.7|95050.9|95149.4|95040.1|46
1649721700000|2022-04-12 00:01:40|95153.6|95043.8|95163.8|95056.6|95165.9|95056.8|95151|95040.8|56
1649721710000|2022-04-12 00:01:50|95164.8|95056.3|95169.4|95055.8|95171.4|95063.5|95162.8|95052.4|33
1649721720000|2022-04-12 00:02:00|95169.2|95055.6|95160.9|95054.5|95169.4|95061.7|95155.5|95049.7|46
1649721730000|2022-04-12 00:02:10|95160.8|95054.7|95160.5|95057.1|95161.5|95059.7|95158.1|95054|33
1649721740000|2022-04-12 00:02:20|95161|95057.5|95159.7|95052.7|95162.2|95058.1|95158.9|95052.7|22
1649721750000|2022-04-12 00:02:30|95161|95054.7|95171.2|95067.2|95172.8|95081.2|95161|95054.7|42
1649721760000|2022-04-12 00:02:40|95171.4|95067.6|95172.2|95065.4|95175.5|95070.4|95167.2|95061.5|27
1649721770000|2022-04-12 00:02:50|95171|95065.1|95173.6|95060.4|95173.8|95066.2|95169.6|95060.4|21
1649721780000|2022-04-12 00:03:00|95173.3|95063.6|95162.4|95057.9|95173.4|95072.5|95157.7|95050.6|60
1649721790000|2022-04-12 00:03:10|95164.4|95054.8|95165.1|95062.6|95167|95065.2|95163.6|95054.8|39
1649721800000|2022-04-12 00:03:20|95165|95062.5|95166.3|95058.4|95168.1|95062.7|95164.5|95056.2|18
1649721810000|2022-04-12 00:03:30|95168.7|95056.1|95163.5|95064.8|95169.4|95065.2|95163.3|95056|23
1649721820000|2022-04-12 00:03:40|95164.3|95063.8|95159.5|95054|95167.2|95068.3|95157.5|95052.4|33
1649721830000|2022-04-12 00:03:50|95162.1|95049.2|95161.9|95055.8|95164.8|95058.3|95157.2|95049.2|37
1649721840000|2022-04-12 00:04:00|95162.4|95055.7|95167.8|95069.5|95167.8|95069.5|95161.2|95049.8|30
1649721850000|2022-04-12 00:04:10|95170.8|95070.2|95166.6|95074|95173.7|95076.1|95165.6|95068.1|50
1649721860000|2022-04-12 00:04:20|95166.3|95074.4|95168.1|95072.8|95169.9|95075.3|95165.1|95072.4|39
1649721870000|2022-04-12 00:04:30|95167.6|95073.4|95168|95078.9|95172.1|95084.5|95165.7|95073.1|59
1649721880000|2022-04-12 00:04:40|95168.6|95077.8|95166.6|95075.6|95168.6|95078.8|95163.9|95073.4|35
1649721890000|2022-04-12 00:04:50|95166.7|95075.7|95166.4|95078.1|95168.3|95080.7|95165.3|95075.4|38
1649721900000|2022-04-12 00:05:00|95167.3|95077.8|95162.5|95077.3|95168.6|95077.8|95162.1|95073.5|32
1649721910000|2022-04-12 00:05:10|95164.4|95076.6|95164.7|95076|95167.5|95078.5|95162.3|95071.9|42
1649721920000|2022-04-12 00:05:20|95165.5|95074.9|95163.5|95075.7|95171|95079.6|95163|95073|18
1649721930000|2022-04-12 00:05:30|95163.8|95075.5|95164.9|95075.4|95168.2|95076.3|95163.7|95073.7|22
1649721940000|2022-04-12 00:05:40|95164.4|95074.7|95165.7|95069.4|95166.6|95075.1|95162.5|95068.2|35
1649721950000|2022-04-12 00:05:50|95167.4|95070.4|95161.8|95072.2|95167.4|95076.8|95161.8|95068.7|35
1649721960000|2022-04-12 00:06:00|95161.7|95072.3|95160.8|95071.1|95163.8|95075.2|95160|95070.3|34
1649721970000|2022-04-12 00:06:10|95161.1|95071.8|95161.8|95065.8|95165.3|95072.5|95157.4|95061.6|50
1649721980000|2022-04-12 00:06:20|95162.1|95065.7|95152.1|95055|95163.9|95071|95152.1|95055|55
1649721990000|2022-04-12 00:06:30|95150.9|95055.1|95157.4|95058.1|95160|95063.2|95150.9|95054.5|49
1649722000000|2022-04-12 00:06:40|95157.5|95057.8|95164.3|95069.7|95164.3|95072.1|95156.7|95056.9|36
1649722010000|2022-04-12 00:06:50|95164.1|95072|95165.1|95068.5|95167.8|95072|95159.9|95065.7|45
1649722020000|2022-04-12 00:07:00|95164.9|95068.6|95161.9|95064.8|95164.9|95069.5|95160.4|95064.8|39
1649722030000|2022-04-12 00:07:10|95161.4|95065.8|95163.2|95060.3|95164|95069.2|95161.2|95060.3|37
1649722040000|2022-04-12 00:07:20|95163.3|95060.4|95163.6|95064.7|95164.6|95070|95160|95060|39
1649722050000|2022-04-12 00:07:30|95163.3|95065.7|95162.7|95073.3|95166.4|95074.9|95161.3|95064.7|37
1649722060000|2022-04-12 00:07:40|95163.3|95073.6|95165.8|95067.7|95171.3|95073.6|95162.4|95064.4|46
1649722070000|2022-04-12 00:07:50|95164.2|95070.2|95164.3|95067.9|95166.1|95070.6|95161|95063.5|50
1649722080000|2022-04-12 00:08:00|95164|95067.8|95154.4|95055.2|95164.4|95067.8|95153.5|95055.2|58
1649722090000|2022-04-12 00:08:10|95156.6|95057.4|95147|95049.3|95159.8|95057.8|95145.9|95048.1|50
1649722100000|2022-04-12 00:08:20|95151.2|95050.7|95145.4|95049.7|95151.9|95055.7|95144.1|95044.1|56
1649722110000|2022-04-12 00:08:30|95145.2|95048|95138.2|95036|95152.8|95050.1|95136.5|95035.7|57
1649722120000|2022-04-12 00:08:40|95136.6|95036.2|95136.7|95036.2|95145.5|95043.4|95135.4|95032.1|56
1649722130000|2022-04-12 00:08:50|95142.6|95032.6|95140.2|95035.3|95142.7|95039.3|95136.6|95032.6|48
1649722140000|2022-04-12 00:09:00|95140.4|95035.4|95138.5|95026.5|95141.3|95037.7|95132.6|95025.1|44
1649722150000|2022-04-12 00:09:10|95143.4|95034|95134.4|95035.2|95143.4|95035.2|95129.9|95024.4|35
1649722160000|2022-04-12 00:09:20|95134.8|95033.3|95145.4|95042.8|95148.2|95042.8|95131.2|95027.8|62
1649722170000|2022-04-12 00:09:30|95146.9|95043.3|95151.4|95047.8|95153.2|95049.5|95143.2|95037|57
1649722180000|2022-04-12 00:09:40|95152.1|95046|95147.7|95047.7|95153.9|95049.8|95146.4|95040.7|43
1649722190000|2022-04-12 00:09:50|95146.3|95047.2|95145.7|95046.4|95151.1|95050.5|95144.9|95037.7|30
1649722200000|2022-04-12 00:10:00|95145.9|95046.1|95143.1|95045.5|95148.1|95048.1|95140.8|95041.8|34
1649722210000|2022-04-12 00:10:10|95142|95045.4|95144|95036.8|95147.2|95045.6|95140.7|95029.3|37
1649722220000|2022-04-12 00:10:20|95144.4|95037.1|95139.6|95039.4|95146.3|95040.2|95138.6|95034.5|36
1649722230000|2022-04-12 00:10:30|95139.4|95038.7|95140.7|95038.5|95144.5|95044.4|95139|95035.8|40
1649722240000|2022-04-12 00:10:40|95140.8|95038.6|95143.8|95044|95146.8|95046.3|95140.7|95038.3|28
1649722250000|2022-04-12 00:10:50|95143.3|95044.5|95150.1|95039.5|95150.1|95044.7|95139.9|95039.5|28
1649722260000|2022-04-12 00:11:00|95148.8|95039.7|95142.6|95036.6|95151.6|95045.8|95141|95032.3|54
1649722270000|2022-04-12 00:11:10|95142.5|95038.3|95140.7|95026.7|95149|95038.3|95136.1|95026.7|59
1649722280000|2022-04-12 00:11:20|95144.3|95028.3|95135.8|95027.7|95146.6|95034|95135.8|95023.6|59
1649722290000|2022-04-12 00:11:30|95136.8|95026.5|95130.1|95019.8|95143.7|95033.8|95130.1|95019.8|53
1649722300000|2022-04-12 00:11:40|95133.9|95022|95134.4|95027.1|95141.6|95030|95128.5|95018.3|52
1649722310000|2022-04-12 00:11:50|95133.5|95026.3|95128.6|95021.3|95136.9|95031.5|95127.3|95017.6|42
1649722320000|2022-04-12 00:12:00|95130.5|95014.5|95117.8|95002.7|95130.5|95014.5|95114|95002|56
1649722330000|2022-04-12 00:12:10|95118.8|95002.8|95117.7|95001.7|95118.8|95004.9|95111.5|94997.9|47
1649722340000|2022-04-12 00:12:20|95117.4|95001.4|95117.4|95001.4|95120.4|95004.4|95117.1|95001.1|48
1649722350000|2022-04-12 00:12:30|95117.2|95001.2|95112|94998.8|95119.8|95005.3|95109.4|94998|65
1649722360000|2022-04-12 00:12:40|95113.5|94997.5|95113.8|94997.8|95115.1|94999.4|95109.8|94996.3|49
1649722370000|2022-04-12 00:12:50|95114.2|94998.2|95107.9|94993|95114.2|94998.2|95104.4|94990.1|64
1649722380000|2022-04-12 00:13:00|95108|94992|95119.8|95003.8|95122.9|95006.9|95108|94992|55
1649722390000|2022-04-12 00:13:10|95119.7|95003.7|95123.9|95007.9|95124.2|95008.2|95119.6|95003.6|37
1649722400000|2022-04-12 00:13:20|95123.6|95007.6|95123.5|95007.5|95125.8|95009.8|95121.9|95005.9|34
1649722410000|2022-04-12 00:13:30|95123.6|95007.6|95120.7|95004.7|95125.3|95009.3|95120.3|95004.3|48
1649722420000|2022-04-12 00:13:40|95120.6|95004.6|95119.8|95003.8|95122.2|95006.2|95119.7|95003.7|33
1649722430000|2022-04-12 00:13:50|95119.5|95003.5|95122.6|95006.6|95125.5|95009.5|95119.5|95003.5|41
1649722440000|2022-04-12 00:14:00|95122.8|95006.8|95130.2|95014.2|95133.7|95017.7|95122.8|95006.8|46
1649722450000|2022-04-12 00:14:10|95131.2|95015.2|95138.9|95022.9|95140.4|95024.4|95130.4|95014.4|46
1649722460000|2022-04-12 00:14:20|95139.8|95023.8|95133.9|95017.9|95140|95024|95133.9|95017.9|37
1649722470000|2022-04-12 00:14:30|95133|95017|95137|95021|95138.1|95022.1|95132.3|95016.3|40
1649722480000|2022-04-12 00:14:40|95136.4|95020.4|95130.9|95014.9|95137.9|95021.9|95126.4|95012.5|54
1649722490000|2022-04-12 00:14:50|95132.4|95016.4|95135.2|95019.2|95137.9|95021.9|95131.6|95015.6|54
1649722500000|2022-04-12 00:15:00|95135.3|95019.3|95138.6|95022.6|95140.5|95024.5|95128.8|95012.8|61
1649722510000|2022-04-12 00:15:10|95138.4|95022.4|95136.3|95020.3|95138.7|95022.7|95133.1|95017.1|63
1649722520000|2022-04-12 00:15:20|95136.4|95020.4|95138.2|95023.3|95140.4|95024.4|95136.1|95020.1|44
1649722530000|2022-04-12 00:15:30|95138.7|95023.1|95137.3|95023|95140.8|95024.8|95135.4|95021|26
1649722540000|2022-04-12 00:15:40|95138.2|95022.2|95143.5|95027.5|95143.9|95027.9|95134.9|95018.9|52
1649722550000|2022-04-12 00:15:50|95143.1|95027.1|95140.6|95025.6|95143.7|95028.7|95134.3|95021.4|51
1649722560000|2022-04-12 00:16:00|95143.9|95027.9|95141.7|95025.7|95143.9|95027.9|95139.2|95023.2|52
1649722570000|2022-04-12 00:16:10|95141.3|95025.3|95145.8|95029.8|95146.8|95030.8|95141.3|95025.3|55
1649722580000|2022-04-12 00:16:20|95145.4|95029.4|95144.1|95028.1|95146.3|95030.3|95140.9|95024.9|46
1649722590000|2022-04-12 00:16:30|95147.9|95031.9|95152|95036|95152|95036|95144.5|95028.5|48
1649722600000|2022-04-12 00:16:40|95151.1|95035.1|95151.5|95035.5|95155.4|95039.4|95150.3|95034.3|48
1649722610000|2022-04-12 00:16:50|95151|95035|95156.8|95040.8|95157.5|95041.5|95150.6|95034.6|43
1649722620000|2022-04-12 00:17:00|95157.2|95041.2|95162.7|95046.7|95162.9|95046.9|95157.2|95041.2|49
1649722630000|2022-04-12 00:17:10|95162.8|95046.8|95160.1|95044.1|95163.5|95047.5|95155.2|95039.2|47
1649722640000|2022-04-12 00:17:20|95159|95043|95169.1|95053.1|95169.7|95055.8|95158.6|95043|51
1649722650000|2022-04-12 00:17:30|95168.7|95052.6|95163.4|95047.4|95168.7|95052.8|95159.9|95047.1|44
1649722660000|2022-04-12 00:17:40|95163.3|95047.3|95163.6|95049.4|95165.1|95050.3|95162|95046.5|30
1649722670000|2022-04-12 00:17:50|95163.5|95049.3|95164.6|95050.7|95166.6|95054.2|95156.5|95047.7|44
1649722680000|2022-04-12 00:18:00|95165.5|95049.5|95163|95047|95166.4|95050.5|95156.7|95043.8|39
1649722690000|2022-04-12 00:18:10|95163.7|95047.7|95159.7|95045|95163.7|95047.7|95159.7|95044.3|22
1649722700000|2022-04-12 00:18:20|95161|95045.7|95162.7|95049.5|95164.1|95049.5|95160.1|95044.8|24
1649722710000|2022-04-12 00:18:30|95162|95049.7|95159.5|95047.4|95162.7|95049.7|95157.2|95044.4|25
1649722720000|2022-04-12 00:18:40|95159|95047.3|95157.9|95046.8|95160.8|95047.5|95157.8|95046.1|13
1649722730000|2022-04-12 00:18:50|95158|95047|95159.6|95049|95163.5|95053.7|95157.9|95047|21
1649722740000|2022-04-12 00:19:00|95159.4|95048.5|95153.2|95049.7|95163.4|95051.3|95153.2|95048|25
1649722750000|2022-04-12 00:19:10|95153.3|95049.8|95156.3|95043.5|95160.4|95049.8|95151.6|95039.1|43
1649722760000|2022-04-12 00:19:20|95160.5|95044.5|95159|95043|95160.5|95046.1|95153.1|95042.5|32
1649722770000|2022-04-12 00:19:30|95159.1|95043.1|95159.3|95044.2|95161.4|95046|95157.2|95043.1|24
1649722780000|2022-04-12 00:19:40|95159.7|95044.6|95162|95046|95162.9|95046.9|95158.8|95044.6|26
1649722790000|2022-04-12 00:19:50|95157.6|95051|95162.7|95053.1|95165.4|95053.7|95157.6|95049.9|44
1649722800000|2022-04-12 00:20:00|95165.2|95050.7|95165.3|95052.6|95165.7|95054.8|95162|95050.7|32
1649722810000|2022-04-12 00:20:10|95164.7|95052.4|95166.3|95052.5|95166.6|95053.7|95163.5|95052.2|14
1649722820000|2022-04-12 00:20:20|95165.2|95052.8|95161.1|95055.9|95168|95056|95161.1|95050.7|25
1649722830000|2022-04-12 00:20:30|95159.9|95056.1|95167|95060.9|95171.5|95062.1|95159.9|95050.9|45
1649722840000|2022-04-12 00:20:40|95166.3|95060.1|95169.6|95060.4|95170.2|95061|95165.7|95059.7|29
1649722850000|2022-04-12 00:20:50|95170|95060.3|95169.7|95057.5|95170|95060.9|95167|95057.5|33
1649722860000|2022-04-12 00:21:00|95169.2|95057.6|95161.2|95049.2|95169.2|95058.3|95157.6|95044.6|50
1649722870000|2022-04-12 00:21:10|95161.1|95048.9|95163.9|95054.2|95166|95054.9|95161.1|95048.2|40
1649722880000|2022-04-12 00:21:20|95163.5|95054.1|95162.7|95052.9|95163.5|95054.2|95159.9|95052.1|23
1649722890000|2022-04-12 00:21:30|95162.9|95053|95164.7|95052.3|95166.6|95053.3|95160.9|95049.3|40
1649722900000|2022-04-12 00:21:40|95163.6|95052|95167|95058.1|95168.2|95059.1|95163.6|95049.7|34
1649722910000|2022-04-12 00:21:50|95166.9|95057.8|95165.7|95056.1|95168.4|95057.8|95164.4|95056.1|26
1649722920000|2022-04-12 00:22:00|95167|95056.3|95165.4|95060.1|95167.4|95061.1|95162.8|95056.1|26
1649722930000|2022-04-12 00:22:10|95165.3|95060|95164.3|95058.9|95167|95060.5|95161|95058.9|25
1649722940000|2022-04-12 00:22:20|95164.4|95059|95162.9|95056.5|95171.6|95062|95162.2|95056.5|31
1649722950000|2022-04-12 00:22:30|95162.6|95056.6|95161.4|95055.7|95165.9|95057|95160.4|95055.1|33
1649722960000|2022-04-12 00:22:40|95164.1|95055.6|95163.2|95051.4|95166.4|95055.7|95156.8|95049.3|38
1649722970000|2022-04-12 00:22:50|95164.6|95051.3|95162.9|95048.9|95166.8|95054.4|95161.8|95047.7|35
1649722980000|2022-04-12 00:23:00|95164.3|95048.8|95161.2|95051.3|95164.3|95054.4|95159.1|95048.5|20
1649722990000|2022-04-12 00:23:10|95162.7|95051.7|95157.4|95051.3|95162.7|95052.2|95154.6|95049.2|24
1649723000000|2022-04-12 00:23:20|95160.3|95052.2|95159.8|95050.7|95161.9|95057.6|95156.7|95050.7|20
1649723010000|2022-04-12 00:23:30|95159.6|95051.2|95158.3|95052.7|95161|95053.2|95158.2|95051.2|26
1649723020000|2022-04-12 00:23:40|95160.4|95053|95159.5|95045.1|95162.5|95053|95154.7|95045.1|33
1649723030000|2022-04-12 00:23:50|95156.7|95045.3|95152.8|95039.2|95156.7|95047.3|95150.8|95039.2|30
1649723040000|2022-04-12 00:24:00|95155.7|95039.7|95150.9|95043.2|95155.7|95049.9|95145.4|95036.5|56
1649723050000|2022-04-12 00:24:10|95149|95043.3|95148.9|95032.9|95150.5|95043.3|95138.7|95030|52
1649723060000|2022-04-12 00:24:20|95148.2|95032.2|95138.6|95029.3|95148.2|95034.4|95136.9|95029.3|43
1649723070000|2022-04-12 00:24:30|95137.9|95029.1|95143.4|95027.4|95144.2|95029.1|95137.9|95026.2|28
1649723080000|2022-04-12 00:24:40|95143.3|95027.3|95147.2|95031.2|95147.3|95031.3|95142.5|95026.5|31
1649723090000|2022-04-12 00:24:50|95146.8|95030.8|95144.5|95028.5|95147.9|95031.9|95140.3|95028.5|42
1649723100000|2022-04-12 00:25:00|95143.3|95027.3|95139.9|95025.8|95145.1|95029.1|95138.5|95025.3|35
1649723110000|2022-04-12 00:25:10|95140.4|95025.6|95138.3|95031.5|95143.5|95033.4|95136.6|95025.6|35
1649723120000|2022-04-12 00:25:20|95138.4|95031.6|95144.3|95031.1|95146.2|95031.6|95137.3|95029.1|29
1649723130000|2022-04-12 00:25:30|95145.3|95031.4|95143.3|95030.7|95146.1|95031.4|95143.3|95028.4|37
1649723140000|2022-04-12 00:25:40|95143|95030.1|95143.4|95029.9|95146|95030.3|95142.4|95029.8|19
1649723150000|2022-04-12 00:25:50|95144.8|95030|95138.1|95030.3|95145.8|95030.9|95137.8|95026.5|31
1649723160000|2022-04-12 00:26:00|95138.3|95030.4|95138.2|95029.6|95140.7|95034.8|95134.8|95029.4|40
1649723170000|2022-04-12 00:26:10|95137.4|95030.3|95140.6|95029.7|95142.4|95030.4|95136.1|95028.8|23
1649723180000|2022-04-12 00:26:20|95140.9|95030.1|95137.1|95027.3|95141.3|95030.9|95134.8|95022.7|36
1649723190000|2022-04-12 00:26:30|95136.8|95027.4|95136.9|95027.5|95140.5|95037.6|95133.6|95023.4|45
1649723200000|2022-04-12 00:26:40|95137|95027.6|95139|95027.3|95144.5|95030|95137|95023.1|46
1649723210000|2022-04-12 00:26:50|95137.4|95029.3|95141|95031.8|95143.7|95035.2|95137.1|95025.7|46
1649723220000|2022-04-12 00:27:00|95140.1|95032.6|95151.2|95035.2|95151.8|95035.8|95140.1|95027.7|41
1649723230000|2022-04-12 00:27:10|95151.3|95035.3|95150.1|95034.1|95152.1|95039.7|95147.2|95034|22
1649723240000|2022-04-12 00:27:20|95148.4|95032.4|95148.5|95032.5|95150.2|95034.2|95147.3|95031.3|32
1649723250000|2022-04-12 00:27:30|95148.3|95032.3|95140|95029.7|95148.3|95033.3|95137.2|95027.3|43
1649723260000|2022-04-12 00:27:40|95139.3|95034|95134.2|95018.2|95142.6|95034.5|95133.2|95017.9|43
1649723270000|2022-04-12 00:27:50|95134.3|95018.3|95139.7|95023.7|95141.9|95028.9|95133.4|95017.4|45
1649723280000|2022-04-12 00:28:00|95139.8|95023.8|95138.7|95022.7|95139.8|95023.8|95133.3|95018.4|56
1649723290000|2022-04-12 00:28:10|95138|95022|95140.2|95024.2|95141.1|95025.1|95137.4|95021.4|30
1649723300000|2022-04-12 00:28:20|95139.7|95023.7|95138.8|95026.1|95142.1|95031.1|95138.8|95023.7|36
1649723310000|2022-04-12 00:28:30|95137.6|95026.3|95136|95030.8|95141.5|95032.3|95134.6|95024.9|30
1649723320000|2022-04-12 00:28:40|95134.8|95028.4|95142|95033.2|95148.1|95035.3|95134.8|95025.2|53
1649723330000|2022-04-12 00:28:50|95143.4|95033.9|95146.3|95034.6|95148.2|95037.2|95141.6|95030.5|44
1649723340000|2022-04-12 00:29:00|95149|95033|95154|95038|95154.1|95038.1|95147|95031.8|34
1649723350000|2022-04-12 00:29:10|95153.5|95037.5|95156.2|95040.2|95156.2|95040.2|95153.4|95037.4|32
1649723360000|2022-04-12 00:29:20|95156.6|95040.6|95160.1|95044.1|95160.8|95044.8|95151.7|95037.3|38
1649723370000|2022-04-12 00:29:30|95160.5|95044.5|95156.7|95041.1|95161|95045|95155.6|95040|33
1649723380000|2022-04-12 00:29:40|95156.2|95041.2|95156.4|95040.4|95157.6|95046|95151.8|95040.4|24
1649723390000|2022-04-12 00:29:50|95156.2|95040.2|95156.3|95044.2|95158.4|95045|95155.5|95039.5|35
1649723400000|2022-04-12 00:30:00|95156.4|95042.2|95145.7|95029.7|95156.4|95043.3|95145.4|95029.7|49
1649723410000|2022-04-12 00:30:10|95145.5|95029.5|95154.4|95038.4|95154.8|95039.3|95144.3|95029.5|38
1649723420000|2022-04-12 00:30:20|95152.6|95037.5|95152.6|95042.2|95154.1|95043.2|95149.2|95037.5|28
1649723430000|2022-04-12 00:30:30|95152.2|95041.6|95157.3|95041.7|95158.4|95042.4|95151.2|95040.3|24
1649723440000|2022-04-12 00:30:40|95156.6|95041.8|95156|95043.6|95158.5|95045.1|95154.9|95041.5|40
1649723450000|2022-04-12 00:30:50|95157.4|95043.4|95159.7|95043.7|95160.2|95044.2|95155.8|95039.8|39
1649723460000|2022-04-12 00:31:00|95159.8|95043.8|95153|95037|95160|95046.9|95150.8|95037|43
1649723470000|2022-04-12 00:31:10|95152.4|95036.4|95154.4|95038.4|95154.9|95038.9|95134|95024.2|63
1649723480000|2022-04-12 00:31:20|95154.2|95038.2|95152.6|95036.6|95155.7|95039.7|95151.9|95035.9|49
1649723490000|2022-04-12 00:31:30|95152|95036|95154.1|95038.1|95157.1|95041.1|95152|95036|37
1649723500000|2022-04-12 00:31:40|95153.9|95037.9|95160.4|95044.4|95160.8|95044.8|95151.6|95037.3|31
1649723510000|2022-04-12 00:31:50|95160.5|95044.5|95163.9|95047.9|95163.9|95047.9|95160.4|95044.4|22
1649723520000|2022-04-12 00:32:00|95163.6|95047.6|95167.5|95051.5|95170.3|95055.3|95163.5|95047.5|36
1649723530000|2022-04-12 00:32:10|95168.1|95052.1|95165.6|95049.6|95169.4|95053.7|95165.1|95049.1|34
1649723540000|2022-04-12 00:32:20|95165.2|95049.2|95166.8|95050.8|95167.8|95051.8|95165.1|95049.1|34
1649723550000|2022-04-12 00:32:30|95166.9|95050.9|95163.3|95050.7|95167.5|95060.6|95162.6|95049|33
1649723560000|2022-04-12 00:32:40|95163.4|95050.6|95161.9|95053.6|95165.3|95059|95154.9|95047.4|34
1649723570000|2022-04-12 00:32:50|95162.5|95053.1|95164.1|95054.1|95169.6|95056.1|95161.9|95052|25
1649723580000|2022-04-12 00:33:00|95163.9|95053.4|95166|95052.4|95168.3|95053.9|95163.9|95052.4|29
1649723590000|2022-04-12 00:33:10|95166.5|95052.5|95164.1|95051.5|95166.6|95056.7|95161.3|95051.5|28
1649723600000|2022-04-12 00:33:20|95164|95051.3|95163.5|95050.7|95165.5|95058.6|95157.9|95050.7|38
1649723610000|2022-04-12 00:33:30|95162.6|95050.3|95166.9|95058|95166.9|95062.5|95161|95050.3|34
1649723620000|2022-04-12 00:33:40|95165.8|95056.8|95166|95053.6|95168.4|95058.2|95161.4|95053.6|31
1649723630000|2022-04-12 00:33:50|95166.3|95053.9|95167.9|95060|95167.9|95062.4|95162.3|95053.7|47
1649723640000|2022-04-12 00:34:00|95168.1|95060.1|95166.1|95061.2|95169.5|95062.3|95163.2|95059.8|28
1649723650000|2022-04-12 00:34:10|95165.1|95061.1|95163.3|95063.9|95169.7|95064.1|95161.1|95056.4|53
1649723660000|2022-04-12 00:34:20|95163.5|95062.8|95166.6|95062.7|95169.2|95065.2|95163.5|95060.6|42
1649723670000|2022-04-12 00:34:30|95166.3|95063.8|95165.4|95069.1|95170.9|95071.2|95163.4|95063.7|61
1649723680000|2022-04-12 00:34:40|95165.3|95068|95167.3|95067.5|95170.4|95077.6|95163.1|95061.5|57
1649723690000|2022-04-12 00:34:50|95167.2|95067|95164.6|95065.6|95169.4|95073.1|95164.4|95065.4|35
1649723700000|2022-04-12 00:35:00|95165.3|95064.8|95166.2|95065.1|95167.5|95066.1|95163|95062.5|39
1649723710000|2022-04-12 00:35:10|95166.3|95065.2|95163.2|95063.7|95166.6|95065.2|95161.9|95061|43
1649723720000|2022-04-12 00:35:20|95163.1|95063.6|95162.1|95064.8|95166.4|95067.4|95161.4|95062.9|29
1649723730000|2022-04-12 00:35:30|95162.4|95065.1|95165.1|95069.3|95169.8|95073.1|95156.8|95064.8|46
1649723740000|2022-04-12 00:35:40|95165.7|95069.5|95161.2|95069.4|95167.5|95072.2|95159|95067.1|33
1649723750000|2022-04-12 00:35:50|95161.3|95069.5|95162.2|95072.7|95166.7|95072.7|95160.1|95069.3|32
1649723760000|2022-04-12 00:36:00|95164.7|95071.2|95167.8|95071.4|95167.8|95073.3|95164.3|95071.2|29
1649723770000|2022-04-12 00:36:10|95169.8|95071.3|95165.9|95073|95169.9|95073.6|95162.4|95070.7|20
1649723780000|2022-04-12 00:36:20|95167.6|95072.2|95167.3|95066.1|95167.6|95073.3|95161.3|95066.1|40
1649723790000|2022-04-12 00:36:30|95167.4|95066.2|95168|95068.2|95169.5|95068.7|95165.5|95066|30
1649723800000|2022-04-12 00:36:40|95167.9|95068|95162.6|95067.6|95168.8|95069.3|95159.5|95067.4|21
1649723810000|2022-04-12 00:36:50|95162.8|95067.7|95163.4|95068.9|95164.5|95070.3|95161.1|95067.5|25
1649723820000|2022-04-12 00:37:00|95164.5|95069.1|95166.5|95072.3|95174|95074.3|95162.9|95068.7|25
1649723830000|2022-04-12 00:37:10|95158.5|95075.2|95161.3|95075.1|95165.6|95076.1|95155.9|95072.1|27
1649723840000|2022-04-12 00:37:20|95163.3|95074.6|95165.7|95075|95166.9|95075|95163.3|95072.9|8
1649723850000|2022-04-12 00:37:30|95164.8|95074.9|95165.6|95075.3|95167.7|95075.5|95164.8|95072.4|28
1649723860000|2022-04-12 00:37:40|95165.8|95075.5|95161.7|95069.3|95168|95077.4|95157.3|95068.7|31
1649723870000|2022-04-12 00:37:50|95161.1|95069.5|95162.1|95070.1|95163.2|95070.3|95160|95069.2|13
1649723880000|2022-04-12 00:38:00|95165|95070.2|95163.4|95071.4|95165|95072.1|95158.5|95069.1|25
1649723890000|2022-04-12 00:38:10|95162.1|95072|95160.3|95070.3|95167.2|95075.6|95156|95066.8|32
1649723900000|2022-04-12 00:38:20|95156.9|95072.2|95161.3|95069.4|95169.5|95074.1|95156.9|95067.9|39
1649723910000|2022-04-12 00:38:30|95157.6|95070.6|95159.1|95072.1|95162.5|95074.8|95155.7|95069.6|40
1649723920000|2022-04-12 00:38:40|95160.1|95071.3|95158.1|95073.1|95162.4|95075.4|95157.3|95071.3|17
1649723930000|2022-04-12 00:38:50|95157.9|95072.6|95163.4|95075.4|95163.4|95075.7|95153.5|95071.3|25
1649723940000|2022-04-12 00:39:00|95160.2|95075.2|95158.7|95071.7|95163.7|95075.6|95154.7|95070.9|14
1649723950000|2022-04-12 00:39:10|95158.4|95071.9|95162.6|95073.3|95163.7|95076.3|95155.4|95071.9|34
1649723960000|2022-04-12 00:39:20|95162|95074.2|95158.9|95075|95163|95077.1|95156.4|95072.8|24
1649723970000|2022-04-12 00:39:30|95159.7|95075.6|95161.2|95075.1|95166.8|95077.3|95159.3|95073.5|28
1649723980000|2022-04-12 00:39:40|95162.2|95073.9|95163.7|95068.9|95164.8|95075.5|95159.1|95068.1|26
1649723990000|2022-04-12 00:39:50|95164.1|95069.1|95165.5|95071.1|95168|95074.1|95160.5|95069.1|27
1649724000000|2022-04-12 00:40:00|95165.1|95071.3|95162.9|95073.7|95165.1|95074.8|95156.6|95071.3|26
1649724010000|2022-04-12 00:40:10|95157.1|95075.2|95163.4|95074.9|95171|95077.8|95157.1|95072.8|35
1649724020000|2022-04-12 00:40:20|95165.1|95074.4|95166|95074.6|95169.5|95075.9|95163.2|95073.8|30
1649724030000|2022-04-12 00:40:30|95165.9|95074.8|95162.2|95076.8|95166.3|95078.2|95159.7|95074.3|29
1649724040000|2022-04-12 00:40:40|95161.3|95076.6|95166.6|95077.6|95166.6|95078.1|95160.2|95076.6|16
1649724050000|2022-04-12 00:40:50|95171.8|95077.9|95162.4|95077.4|95172.3|95079.8|95159.3|95076.3|20
1649724060000|2022-04-12 00:41:00|95162|95078|95164.3|95073.4|95171.8|95078|95153.2|95064.1|35
1649724070000|2022-04-12 00:41:10|95164.7|95073.1|95164.5|95071.1|95166.4|95073.1|95159.1|95069.7|35
1649724080000|2022-04-12 00:41:20|95163.5|95072|95163.6|95075.1|95165.5|95076.4|95161|95072|40
1649724090000|2022-04-12 00:41:30|95164.5|95074.6|95163.6|95073.8|95164.5|95076|95159.8|95072.6|29
1649724100000|2022-04-12 00:41:40|95162.2|95074.8|95168.1|95071.9|95169.6|95075.2|95161.2|95068|15
1649724110000|2022-04-12 00:41:50|95158.3|95075.7|95162.8|95072.1|95164.3|95075.9|95158.3|95071.4|21
1649724120000|2022-04-12 00:42:00|95163|95072.3|95160.9|95073.2|95166|95076.1|95157.6|95072|35
1649724130000|2022-04-12 00:42:10|95161.5|95073.3|95162.3|95074.5|95165.5|95076.1|95159.2|95070.6|39
1649724140000|2022-04-12 00:42:20|95162.2|95074.6|95161.9|95076.8|95167.1|95077.7|95161.8|95072.9|40
1649724150000|2022-04-12 00:42:30|95160.5|95076.5|95164.2|95077.2|95165|95080|95158|95076.4|18
1649724160000|2022-04-12 00:42:40|95163.1|95077.7|95161.7|95078.1|95165.5|95079.2|95157.9|95076.5|30
1649724170000|2022-04-12 00:42:50|95161.6|95078.2|95170.6|95079.9|95171.2|95081.4|95158.9|95075.8|47
1649724180000|2022-04-12 00:43:00|95166.8|95079|95168.9|95082.1|95171|95082.1|95162.7|95077|33
1649724190000|2022-04-12 00:43:10|95168.8|95082|95167.6|95081.9|95169.9|95084.5|95161.1|95081.4|30
1649724200000|2022-04-12 00:43:20|95168.2|95081|95169.5|95083.4|95170|95085.6|95164.3|95077.5|45
1649724210000|2022-04-12 00:43:30|95168.2|95083|95166.6|95082.1|95171.2|95084|95161.3|95078.9|61
1649724220000|2022-04-12 00:43:40|95166.7|95082|95165.1|95083|95166.7|95084.1|95159.2|95080.6|30
1649724230000|2022-04-12 00:43:50|95163.4|95083.1|95164.4|95078.8|95164.5|95083.1|95158|95078.4|27
1649724240000|2022-04-12 00:44:00|95164.5|95078.9|95164.8|95077.7|95166.6|95080.5|95161.4|95077.7|26
1649724250000|2022-04-12 00:44:10|95164.1|95077.6|95165.7|95080|95167|95080.9|95162.2|95077.3|29
1649724260000|2022-04-12 00:44:20|95166|95080.1|95167.4|95082.5|95168.5|95082.5|95162.2|95079.9|40
1649724270000|2022-04-12 00:44:30|95167.3|95081.6|95161.6|95087.1|95169.1|95087.2|95160.2|95081.6|43
1649724280000|2022-04-12 00:44:40|95162.8|95086.7|95164.6|95086.6|95167.4|95087.1|95162.8|95085.3|28
1649724290000|2022-04-12 00:44:50|95165.2|95086.3|95160.9|95085.9|95170.3|95091.9|95160.9|95083.9|44
1649724300000|2022-04-12 00:45:00|95160.6|95086.3|95165.1|95089.8|95169.1|95090|95160.6|95083.6|34
1649724310000|2022-04-12 00:45:10|95165.5|95089.5|95166.8|95089.5|95168.6|95090.2|95164.8|95089.5|23
1649724320000|2022-04-12 00:45:20|95166.5|95089.3|95166.6|95092.6|95172.3|95105.7|95153.1|95089.3|62
1649724330000|2022-04-12 00:45:30|95167.2|95093|95166.3|95091.6|95168.9|95104.5|95153.3|95090.9|25
1649724340000|2022-04-12 00:45:40|95168.1|95093.3|95168.4|95095.3|95171.1|95096.2|95164.5|95092.8|57
1649724350000|2022-04-12 00:45:50|95169.2|95094.5|95171.6|95094|95172.9|95095.1|95168.2|95089.6|58
1649724360000|2022-04-12 00:46:00|95172|95094.5|95168.8|95097.7|95172.9|95106.5|95156.5|95093.2|35
1649724370000|2022-04-12 00:46:10|95170.1|95098.1|95172.4|95097.6|95172.7|95107.9|95157.9|95096.2|24
1649724380000|2022-04-12 00:46:20|95170.8|95098.9|95164.8|95092.2|95170.8|95111.2|95157.4|95089.6|39
1649724390000|2022-04-12 00:46:30|95167.5|95094.2|95167.4|95093.3|95172.2|95096.2|95166.7|95091.5|39
1649724400000|2022-04-12 00:46:40|95168.2|95094.6|95168.9|95093.1|95169.4|95095.3|95167.1|95092.4|28
1649724410000|2022-04-12 00:46:50|95169.3|95093.3|95166.8|95091|95171.8|95094.4|95166|95089.8|21
1649724420000|2022-04-12 00:47:00|95167.4|95091.1|95170.5|95097.1|95173|95098.6|95167.4|95091.1|41
1649724430000|2022-04-12 00:47:10|95169.7|95098.3|95172.5|95102.1|95176|95102.1|95169|95096.8|65
1649724440000|2022-04-12 00:47:20|95172.4|95111.2|95168.7|95095.1|95173.1|95111.2|95160.2|95094.9|52
1649724450000|2022-04-12 00:47:30|95168.2|95095.6|95158.2|95108.2|95174.1|95109.5|95157.9|95093.9|45
1649724460000|2022-04-12 00:47:40|95158.1|95108.1|95169.5|95096.6|95172.3|95108.1|95158.1|95094.8|34
1649724470000|2022-04-12 00:47:50|95166.7|95094.4|95169.4|95096.6|95174.3|95099.9|95166.5|95092.6|57
1649724480000|2022-04-12 00:48:00|95170|95096.5|95170.5|95097.2|95173|95109.7|95159.7|95096.3|33
1649724490000|2022-04-12 00:48:10|95170.4|95097|95169.7|95098.2|95174.3|95110.5|95158.5|95097|44
1649724500000|2022-04-12 00:48:20|95170.1|95097.7|95168.8|95093.4|95172.7|95099.3|95164.4|95088.7|42
1649724510000|2022-04-12 00:48:30|95169.5|95096.2|95164.9|95094.6|95171|95104.8|95154.7|95090.1|42
1649724520000|2022-04-12 00:48:40|95154.7|95104.7|95157.1|95107.1|95168.9|95108.2|95154.3|95091.8|38
1649724530000|2022-04-12 00:48:50|95156.8|95106.8|95170|95096.2|95171.9|95107.7|95156.8|95092.3|34
1649724540000|2022-04-12 00:49:00|95169.9|95095.7|95172.7|95097.3|95172.7|95098|95168.9|95095.5|29
1649724550000|2022-04-12 00:49:10|95173.1|95098.6|95168.2|95096.6|95173.1|95099.3|95168.1|95096.3|32
1649724560000|2022-04-12 00:49:20|95168.4|95095.7|95171.4|95099|95173.3|95111.6|95157.3|95093.6|49
1649724570000|2022-04-12 00:49:30|95172.8|95100.8|95169.2|95098.5|95173.2|95112|95157.1|95096.9|43
1649724580000|2022-04-12 00:49:40|95171.2|95098.8|95169.6|95097.4|95171.2|95110.1|95158.1|95095.6|16
1649724590000|2022-04-12 00:49:50|95168.5|95096.9|95168.7|95096.1|95170.4|95109.7|95159.7|95096|32
1649724600000|2022-04-12 00:50:00|95168.8|95096.2|95168|95094.6|95168.8|95107.5|95156.1|95091|38
1649724610000|2022-04-12 00:50:10|95168.2|95094.7|95167.8|95093.5|95169.7|95106.1|95153.9|95089.7|48
1649724620000|2022-04-12 00:50:20|95166.8|95093.3|95169.5|95096.3|95170.7|95107.8|95156.6|95091.7|46
1649724630000|2022-04-12 00:50:30|95168.7|95097|95159.7|95109.7|95171.5|95109.7|95159|95094.6|48
1649724640000|2022-04-12 00:50:40|95159.8|95109.8|95160.2|95110.2|95170.3|95113.3|95159.8|95098.4|31
1649724650000|2022-04-12 00:50:50|95160.3|95110.3|95162.4|95112.4|95162.7|95112.7|95159.4|95109.4|45
1649724660000|2022-04-12 00:51:00|95161.1|95111.1|95158.2|95108.2|95170.6|95115.3|95157.6|95097.9|52
1649724670000|2022-04-12 00:51:10|95159.1|95109.1|95169.6|95099|95171.2|95109.1|95157.1|95095.9|37
1649724680000|2022-04-12 00:51:20|95169.7|95099.2|95157.3|95107.3|95172.3|95108.8|95157.2|95095.4|21
1649724690000|2022-04-12 00:51:30|95157.2|95107.2|95157.7|95107.7|95168|95112.1|95157.2|95096.7|50
1649724700000|2022-04-12 00:51:40|95157.5|95107.5|95154.8|95104.8|95165|95108.9|95154.8|95094.9|23
1649724710000|2022-04-12 00:51:50|95163.1|95091.5|95167.3|95095.2|95168.5|95106.6|95151.3|95091.5|50
1649724720000|2022-04-12 00:52:00|95166.6|95094.7|95166.8|95095.9|95169|95108.6|95154.3|95092.3|61
1649724730000|2022-04-12 00:52:10|95165.9|95095.8|95161.8|95088.8|95166.2|95105.2|95150.3|95087.8|37
1649724740000|2022-04-12 00:52:20|95161.2|95089|95162|95087.5|95164.5|95101.9|95150.8|95085.1|35
1649724750000|2022-04-12 00:52:30|95161|95088.1|95162.5|95090.9|95163.7|95091.1|95160.9|95086.7|26
1649724760000|2022-04-12 00:52:40|95162.4|95091|95164.8|95093.7|95166.3|95104.3|95153.4|95090.9|36
1649724770000|2022-04-12 00:52:50|95164.1|95093.5|95154.9|95104.9|95167.1|95105.3|95154.5|95090.7|40
1649724780000|2022-04-12 00:53:00|95154.2|95104.2|95152.9|95102.9|95164.7|95105.3|95152.8|95093|36
1649724790000|2022-04-12 00:53:10|95163.7|95090.3|95162.3|95088.4|95164.4|95101.8|95151.8|95087.8|35
1649724800000|2022-04-12 00:53:20|95163.1|95088.3|95163.8|95087.4|95164.5|95088.9|95162.4|95086.1|34
1649724810000|2022-04-12 00:53:30|95163.7|95087.3|95165.2|95093.5|95165.8|95093.7|95163|95085.2|33
1649724820000|2022-04-12 00:53:40|95165.1|95093.3|95152.9|95102.9|95165.5|95104.7|95152.4|95091.3|33
1649724830000|2022-04-12 00:53:50|95152.5|95102.5|95165.6|95093.4|95165.7|95104|95151.9|95092.5|20
1649724840000|2022-04-12 00:54:00|95165.7|95093.5|95165.7|95092|95166|95094|95162.3|95091.2|24
1649724850000|2022-04-12 00:54:10|95165.8|95092.2|95152.2|95102.2|95170.2|95104.8|95152|95088.5|15
1649724860000|2022-04-12 00:54:20|95152.3|95102.3|95166.9|95091.9|95167.1|95102.3|95152.3|95087|48
1649724870000|2022-04-12 00:54:30|95167.3|95090.9|95163.3|95085.9|95167.3|95100.5|95149.7|95081.5|42
1649724880000|2022-04-12 00:54:40|95162.3|95086.7|95162.1|95079.8|95170.5|95086.7|95159.2|95074.4|61
1649724890000|2022-04-12 00:54:50|95162.9|95080.6|95161.2|95073.3|95162.9|95080.6|95155.6|95068.9|53
1649724900000|2022-04-12 00:55:00|95158.2|95073.1|95161.3|95071.7|95174.6|95076.7|95156.3|95069.3|70
1649724910000|2022-04-12 00:55:10|95162.4|95070.9|95164.4|95071.2|95165|95073.5|95162.2|95068.3|44
1649724920000|2022-04-12 00:55:20|95163.7|95072.1|95162.6|95074.6|95164.5|95080.1|95162.4|95071.9|34
1649724930000|2022-04-12 00:55:30|95162.5|95069.6|95170.1|95079.4|95170.2|95085.5|95157.1|95069.4|32
1649724940000|2022-04-12 00:55:40|95170.5|95079|95168.9|95081.7|95170.5|95086.8|95164.2|95077.4|70
1649724950000|2022-04-12 00:55:50|95169.8|95080.5|95163.9|95083.7|95169.8|95084.8|95161.4|95078.8|39
1649724960000|2022-04-12 00:56:00|95161.2|95085.6|95164|95082.8|95165.7|95085.6|95161.2|95080.6|31
1649724970000|2022-04-12 00:56:10|95163.9|95082.6|95163.3|95080.6|95165.2|95084.8|95161.5|95080.5|34
1649724980000|2022-04-12 00:56:20|95162.4|95081.3|95164.7|95085.9|95165.5|95086.8|95162.1|95080.1|29
1649724990000|2022-04-12 00:56:30|95164.6|95086.2|95161.6|95086.7|95168.2|95088.9|95159.6|95080.1|29
1649725000000|2022-04-12 00:56:40|95162|95086.4|95164.6|95080.3|95168.1|95101.7|95151.3|95080|40
1649725010000|2022-04-12 00:56:50|95164.7|95080.4|95164.9|95080.7|95166.4|95081.3|95160.8|95077.6|38
1649725020000|2022-04-12 00:57:00|95166.2|95081.1|95164.3|95085.6|95166.2|95086.2|95159.5|95081.1|40
1649725030000|2022-04-12 00:57:10|95165.5|95085.2|95166.1|95084.9|95166.8|95085.9|95164.8|95084.9|26
1649725040000|2022-04-12 00:57:20|95166|95084.7|95161.7|95082.3|95169.8|95085.3|95161.1|95082.1|24
1649725050000|2022-04-12 00:57:30|95161.6|95081.7|95160.9|95069.2|95166.1|95082.7|95154.8|95069.2|43
1649725060000|2022-04-12 00:57:40|95160.6|95068.9|95161.3|95070.1|95163|95071.9|95159.8|95068.9|43
1649725070000|2022-04-12 00:57:50|95161.6|95070.6|95159.4|95075.8|95164.6|95077.6|95153.4|95070.6|34
1649725080000|2022-04-12 00:58:00|95159|95076.6|95156.6|95077.6|95159.8|95078.2|95154.8|95074.6|38
1649725090000|2022-04-12 00:58:10|95156.8|95077.8|95160.3|95072.4|95161.5|95077.8|95156.3|95069.5|41
1649725100000|2022-04-12 00:58:20|95160.4|95071.8|95161.2|95075.2|95164.9|95077.2|95159.9|95070.4|28
1649725110000|2022-04-12 00:58:30|95161|95075.3|95161.3|95077.2|95162.9|95078.5|95156.2|95074.6|34
1649725120000|2022-04-12 00:58:40|95161.9|95077|95161.1|95079.7|95165|95083.4|95160.3|95077|43
1649725130000|2022-04-12 00:58:50|95162.5|95079.6|95157|95079.8|95162.9|95080.4|95156.5|95076.3|31
1649725140000|2022-04-12 00:59:00|95157.9|95079.4|95164.4|95079.3|95164.4|95080.6|95157.3|95078.8|24
1649725150000|2022-04-12 00:59:10|95163.6|95079.4|95163.4|95084.1|95167.6|95084.1|95158.7|95078.1|32
1649725160000|2022-04-12 00:59:20|95163.5|95083.6|95164.9|95081.4|95168.2|95086.9|95158.8|95079.4|38
1649725170000|2022-04-12 00:59:30|95170.3|95079.6|95164.7|95083.3|95172.9|95086.4|95161.4|95076.6|20
1649725180000|2022-04-12 00:59:40|95164.2|95083.1|95164.2|95083.9|95167|95086.1|95162.9|95082.7|44
1649725190000|2022-04-12 00:59:50|95164.1|95084|95163.4|95085.4|95164.8|95087.2|95157.9|95083.8|19
1649725200000|2022-04-12 01:00:00|95163.2|95085.6|95162.2|95090.5|95167.3|95099.3|95148.5|95084|43
1649725210000|2022-04-12 01:00:10|95162.1|95089.8|95168|95087.2|95172.2|95091.6|95162.1|95086.8|45
1649725220000|2022-04-12 01:00:20|95168.1|95087.1|95165.4|95091.6|95169.9|95092.3|95165.4|95087|41
1649725230000|2022-04-12 01:00:30|95166.1|95091.5|95168.8|95091.3|95170.6|95095.6|95166.1|95086.6|43
1649725240000|2022-04-12 01:00:40|95170.2|95089.4|95166.9|95091.4|95171.1|95095.8|95166|95089.4|45
1649725250000|2022-04-12 01:00:50|95155|95105|95168.6|95090.5|95170.4|95105|95155|95088|45
1649725260000|2022-04-12 01:01:00|95168.2|95090.6|95165.8|95089.2|95168.4|95091|95165.4|95087.8|35
1649725270000|2022-04-12 01:01:10|95166.2|95089.6|95165.4|95091|95168.9|95091.9|95163.7|95087.6|23
1649725280000|2022-04-12 01:01:20|95166.4|95090.5|95167.2|95085.3|95168.4|95104.6|95152.5|95085.2|38
1649725290000|2022-04-12 01:01:30|95166.9|95086.1|95166.7|95090|95170|95103.4|95152.1|95080.9|42
1649725300000|2022-04-12 01:01:40|95168|95089.6|95172.6|95092.3|95172.6|95093.5|95163.3|95089.5|51
1649725310000|2022-04-12 01:01:50|95172.4|95092|95169.2|95093.1|95172.4|95093.1|95166|95090.6|34
1649725320000|2022-04-12 01:02:00|95168.5|95093.5|95166.6|95088.9|95169.2|95093.6|95164.2|95088.4|49
1649725330000|2022-04-12 01:02:10|95166.4|95091.3|95170.2|95089.9|95170.2|95103.5|95153.5|95083.9|51
1649725340000|2022-04-12 01:02:20|95170.1|95090.7|95167.7|95092.9|95171.3|95093.6|95164.2|95087.8|49
1649725350000|2022-04-12 01:02:30|95170.6|95093.1|95171.5|95091.1|95172.4|95094.8|95165.3|95090.5|43
1649725360000|2022-04-12 01:02:40|95171.6|95091|95168.1|95090.3|95171.6|95093|95167.7|95090.1|35
1649725370000|2022-04-12 01:02:50|95167.1|95091.8|95166|95092.8|95169.3|95105.3|95155.1|95091.8|34
1649725380000|2022-04-12 01:03:00|95165.8|95092.6|95168.4|95095.6|95169.4|95106.5|95154.2|95091.9|45
1649725390000|2022-04-12 01:03:10|95169.6|95094.5|95169.6|95093.2|95171.3|95096|95167.5|95093.2|27
1649725400000|2022-04-12 01:03:20|95169.5|95093.1|95169.5|95094.7|95170.7|95095.9|95168|95092.9|32
1649725410000|2022-04-12 01:03:30|95157.5|95107.5|95170.4|95098.5|95172|95109|95157.5|95096.1|32
1649725420000|2022-04-12 01:03:40|95171.1|95097.9|95173.2|95096|95173.2|95108.4|95158.2|95096|33
1649725430000|2022-04-12 01:03:50|95173.5|95096.1|95164.8|95094.1|95173.6|95108.4|95153.3|95087.1|44
1649725440000|2022-04-12 01:04:00|95165.1|95094.4|95155|95105|95171.1|95105.8|95155|95089.9|23
1649725450000|2022-04-12 01:04:10|95155.3|95105.3|95167.7|95094.5|95170.5|95106.3|95154.5|95090.8|33
1649725460000|2022-04-12 01:04:20|95167.6|95094.7|95168.8|95093.4|95172.1|95094.8|95166.2|95090.8|45
1649725470000|2022-04-12 01:04:30|95168.4|95093.5|95167.6|95097|95170.1|95097|95166|95093.2|31
1649725480000|2022-04-12 01:04:40|95167.7|95097.1|95169.8|95096.8|95170.5|95107.4|95157.4|95094.9|27
1649725490000|2022-04-12 01:04:50|95169.1|95096.9|95158.3|95108.3|95172.1|95109.6|95158.3|95096.1|27
1649725500000|2022-04-12 01:05:00|95158.5|95108.5|95172.5|95097.7|95172.5|95110.9|95157.4|95097.1|50
1649725510000|2022-04-12 01:05:10|95172.9|95098|95171.5|95100.4|95172.9|95113.5|95158.4|95097.1|46
1649725520000|2022-04-12 01:05:20|95170.8|95100.5|95171.1|95098.9|95172.8|95109.1|95158.6|95097.6|43
1649725530000|2022-04-12 01:05:30|95170.6|95099.6|95170.3|95097|95171.4|95109.2|95157.7|95094.8|20
1649725540000|2022-04-12 01:05:40|95177.1|95094.6|95156.4|95106.4|95178.7|95106.5|95156.2|95093|39
1649725550000|2022-04-12 01:05:50|95157|95107|95169.3|95094.6|95170.6|95107|95157|95093.7|46
1649725560000|2022-04-12 01:06:00|95169.2|95094.5|95169.8|95092.1|95170.9|95094.6|95167.9|95091.4|44
1649725570000|2022-04-12 01:06:10|95169.5|95092.3|95157.4|95107.4|95171.5|95107.6|95156.9|95091.9|50
1649725580000|2022-04-12 01:06:20|95156.1|95106.1|95156.3|95106.3|95158.5|95108.5|95155.5|95105.5|34
1649725590000|2022-04-12 01:06:30|95157.2|95107.2|95169.7|95098.3|95173.7|95110.4|95155.4|95092.1|50
1649725600000|2022-04-12 01:06:40|95169.4|95098.7|95166|95095.4|95169.4|95109.4|95155.4|95092.6|42
1649725610000|2022-04-12 01:06:50|95166.5|95095.6|95170.1|95095.1|95171.5|95107.4|95155.9|95093.3|45
1649725620000|2022-04-12 01:07:00|95169.9|95094.9|95167.4|95094.1|95171.5|95096.6|95167.2|95093.8|34
1649725630000|2022-04-12 01:07:10|95167.3|95094|95158.7|95108.7|95168.3|95108.8|95156.9|95093.7|27
1649725640000|2022-04-12 01:07:20|95158|95108|95155.7|95105.7|95169.5|95109.3|95155.7|95097.6|19
1649725650000|2022-04-12 01:07:30|95155|95105|95158.6|95108.6|95158.6|95108.6|95155|95105|19
1649725660000|2022-04-12 01:07:40|95158|95108|95158.7|95108.7|95158.8|95108.8|95155.4|95105.4|21
1649725670000|2022-04-12 01:07:50|95158.8|95108.8|95159.5|95109.5|95162.4|95112.4|95157.9|95107.9|46
1649725680000|2022-04-12 01:08:00|95159.4|95109.4|95157.5|95107.5|95161|95111|95157.4|95107.4|36
1649725690000|2022-04-12 01:08:10|95157.1|95107.1|95156.7|95106.7|95157.5|95107.5|95155.4|95105.4|13
1649725700000|2022-04-12 01:08:20|95157.2|95107.2|95169.5|95095.8|95169.5|95107.2|95155.7|95094.9|13
1649725710000|2022-04-12 01:08:30|95168.1|95095.5|95169.4|95097.5|95170.3|95107.7|95154.3|95089.9|52
1649725720000|2022-04-12 01:08:40|95168.6|95097.6|95154.6|95104.6|95168.6|95110.7|95154.5|95089.4|61
1649725730000|2022-04-12 01:08:50|95155.1|95105.1|95169|95093|95170.9|95106.8|95153.7|95091.8|47
1649725740000|2022-04-12 01:09:00|95170.1|95093.5|95169.5|95096.1|95170.8|95096.3|95166|95091.7|42
1649725750000|2022-04-12 01:09:10|95169|95096|95168.7|95093.2|95172.2|95096.1|95166.7|95092.7|42
1649725760000|2022-04-12 01:09:20|95156.9|95106.9|95156.1|95106.1|95167.5|95106.9|95154.4|95095|35
1649725770000|2022-04-12 01:09:30|95156.7|95106.7|95155.7|95105.7|95167|95108.8|95155.7|95096.8|33
1649725780000|2022-04-12 01:09:40|95156|95106|95167.9|95091.6|95170|95107|95155.7|95091.6|44
1649725790000|2022-04-12 01:09:50|95167.7|95092.2|95165|95090.9|95168.3|95105.9|95155.3|95090.4|48
1649725800000|2022-04-12 01:10:00|95164.9|95090.8|95166.4|95093|95167.8|95094.4|95163.4|95090.8|35
1649725810000|2022-04-12 01:10:10|95166.5|95093.1|95168.3|95092.8|95168.8|95094.8|95163.1|95091.4|31
1649725820000|2022-04-12 01:10:20|95168.5|95092.6|95168|95092.6|95168.9|95094.9|95166|95092.6|21
1649725830000|2022-04-12 01:10:30|95167|95096.9|95177.2|95098.2|95177.2|95108.4|95156.2|95096.8|30
1649725840000|2022-04-12 01:10:40|95174.2|95099.8|95168.2|95097.7|95174.9|95111.1|95158|95097.2|47
1649725850000|2022-04-12 01:10:50|95157.7|95107.7|95159.7|95109.7|95169.4|95111.6|95157.7|95099|22
1649725860000|2022-04-12 01:11:00|95160|95110|95162.3|95112.3|95164.3|95114.3|95158.9|95108.9|39
1649725870000|2022-04-12 01:11:10|95162|95112|95159.8|95109.8|95162.1|95112.1|95158|95108|26
1649725880000|2022-04-12 01:11:20|95159.3|95109.3|95163.2|95113.2|95163.4|95113.4|95158|95108|64
1649725890000|2022-04-12 01:11:30|95162.1|95112.1|95170.3|95097.4|95173.5|95113.8|95157.6|95096.5|45
1649725900000|2022-04-12 01:11:40|95170.2|95098.2|95158.5|95108.5|95170.7|95112.8|95158.5|95096.9|28
1649725910000|2022-04-12 01:11:50|95158.1|95108.1|95157.9|95107.9|95169.3|95109.7|95156.8|95099.2|14
1649725920000|2022-04-12 01:12:00|95158.7|95108.7|95169.4|95099|95170.4|95109.3|95157.9|95098.8|24
1649725930000|2022-04-12 01:12:10|95168.7|95098.3|95159.4|95109.4|95172.9|95113.6|95156.5|95096.8|60
1649725940000|2022-04-12 01:12:20|95160.2|95110.2|95160.2|95110.2|95172.3|95111.2|95157.9|95098.5|38
1649725950000|2022-04-12 01:12:30|95159.8|95109.8|95159.4|95109.4|95160.3|95110.3|95157.8|95107.8|28
1649725960000|2022-04-12 01:12:40|95159.9|95109.9|95158.5|95108.5|95159.9|95109.9|95157.7|95107.7|16
1649725970000|2022-04-12 01:12:50|95158.1|95108.1|95171.3|95099.5|95171.4|95108.8|95157.2|95097.6|26
1649725980000|2022-04-12 01:13:00|95171.4|95099.7|95161.9|95111.9|95171.4|95112.7|95157.3|95099.7|29
1649725990000|2022-04-12 01:13:10|95162.1|95112.1|95161.1|95111.1|95162.1|95112.1|95159.3|95109.3|23
1649726000000|2022-04-12 01:13:20|95161.4|95111.4|95162.3|95112.3|95163.2|95113.2|95161.3|95111.3|16
1649726010000|2022-04-12 01:13:30|95161.2|95111.2|95159.7|95109.7|95162.1|95112.1|95159.1|95109.1|27
1649726020000|2022-04-12 01:13:40|95159.6|95109.6|95160.7|95110.7|95160.9|95110.9|95159.5|95109.5|10
1649726030000|2022-04-12 01:13:50|95161.4|95111.4|95160.3|95110.3|95162|95112|95159.4|95109.4|20
1649726040000|2022-04-12 01:14:00|95161.2|95111.2|95160.2|95110.2|95161.3|95111.3|95159.6|95109.6|16
1649726050000|2022-04-12 01:14:10|95159.5|95109.5|95169.9|95119.9|95186.7|95124.4|95159.5|95109.5|40
1649726060000|2022-04-12 01:14:20|95187.8|95113|95215.5|95131.1|95220.6|95132.6|95169.5|95103.8|67
1649726070000|2022-04-12 01:14:30|95215.2|95130.6|95216.1|95131.7|95219.9|95133.1|95214.6|95128.6|42
1649726080000|2022-04-12 01:14:40|95216.2|95132.1|95221.5|95128.1|95221.5|95133.5|95214.8|95128.1|40
1649726090000|2022-04-12 01:14:50|95219|95128.9|95217.8|95126.6|95221.4|95129.9|95216.4|95125.3|29
1649726100000|2022-04-12 01:15:00|95217.7|95127|95217.9|95125.7|95226.2|95129.7|95209.8|95123.3|55
1649726110000|2022-04-12 01:15:10|95223|95132|95229.1|95140.5|95242.7|95149.1|95222.9|95132|57
1649726120000|2022-04-12 01:15:20|95229.9|95140.4|95232.4|95134.8|95234.9|95140.7|95226.3|95132.5|40
1649726130000|2022-04-12 01:15:30|95231.4|95134.5|95237.5|95141.5|95238|95144.6|95228.5|95134.5|42
1649726140000|2022-04-12 01:15:40|95238.1|95142.1|95246.9|95145.7|95247|95155.8|95236.5|95142.1|35
1649726150000|2022-04-12 01:15:50|95244.9|95147.8|95244.2|95149|95244.9|95150.9|95240.4|95146|30
1649726160000|2022-04-12 01:16:00|95244.4|95148.9|95242.2|95153.1|95244.9|95154|95238.6|95146.6|37
1649726170000|2022-04-12 01:16:10|95243.7|95153.4|95242.6|95153.3|95244.6|95154.5|95241.8|95153.1|18
1649726180000|2022-04-12 01:16:20|95242|95154.9|95242.5|95155.5|95247.4|95157.5|95241.4|95152.9|39
1649726190000|2022-04-12 01:16:30|95242.4|95155.4|95249.5|95157.7|95252.6|95160|95242.4|95155.1|22
1649726200000|2022-04-12 01:16:40|95248.4|95159.4|95255.7|95160.5|95256.6|95163.1|95248.4|95157.5|44
1649726210000|2022-04-12 01:16:50|95253.6|95160.6|95250.7|95172.1|95259.1|95172.6|95250.7|95157.2|38
1649726220000|2022-04-12 01:17:00|95250.3|95169.4|95256.1|95165.9|95265|95171|95250.3|95161.8|29
1649726230000|2022-04-12 01:17:10|95256.6|95165.1|95251.6|95157.6|95257.2|95170.3|95251.1|95157|36
1649726240000|2022-04-12 01:17:20|95252.4|95158.5|95246.8|95161.9|95252.6|95163.5|95242.2|95150.6|45
1649726250000|2022-04-12 01:17:30|95245.9|95156.1|95245.4|95156.5|95252.5|95161.8|95243.8|95154.1|32
1649726260000|2022-04-12 01:17:40|95244.8|95156.1|95244.6|95151.5|95247.1|95157.4|95241.9|95149.3|30
1649726270000|2022-04-12 01:17:50|95248.9|95153.3|95248.1|95159|95250|95160.1|95239.6|95151.5|27
1649726280000|2022-04-12 01:18:00|95247.2|95158.7|95245.7|95158|95247.3|95158.8|95242.8|95155.1|35
1649726290000|2022-04-12 01:18:10|95247.4|95158.5|95247.9|95156.3|95247.9|95160.2|95244.1|95156.3|28
1649726300000|2022-04-12 01:18:20|95247.1|95156|95242.1|95157.7|95247.9|95161.3|95241.7|95156|30
1649726310000|2022-04-12 01:18:30|95242.3|95157.8|95242.9|95155.8|95245.6|95160.2|95241.3|95155.1|16
1649726320000|2022-04-12 01:18:40|95243.9|95156.2|95237.6|95155.4|95244.9|95159.4|95237.4|95155.4|25
1649726330000|2022-04-12 01:18:50|95236.6|95154|95239.6|95155.9|95242.3|95158.3|95236.6|95154|26
1649726340000|2022-04-12 01:19:00|95239.9|95155.3|95237.7|95151|95244.4|95158.7|95236.4|95148|26
1649726350000|2022-04-12 01:19:10|95237.4|95150.3|95228.3|95139.4|95240.9|95152.7|95224.8|95138.7|49
1649726360000|2022-04-12 01:19:20|95227.7|95138.7|95223.6|95139.3|95229.4|95140.3|95223.4|95136.9|49
1649726370000|2022-04-12 01:19:30|95224.1|95138.7|95226.7|95137.5|95227.6|95141.3|95223.7|95137.3|27
1649726380000|2022-04-12 01:19:40|95227.6|95137.4|95223.4|95136.6|95227.7|95137.5|95223.4|95135.5|36
1649726390000|2022-04-12 01:19:50|95223.2|95136.4|95227.9|95142.6|95234.4|95142.6|95222.7|95132|38
1649726400000|2022-04-12 01:20:00|95227.8|95142.5|95230.8|95133.5|95232.2|95144.3|95222.4|95133|42
1649726410000|2022-04-12 01:20:10|95230.6|95133.8|95220.5|95139.3|95231.3|95139.6|95219.8|95133.7|33
1649726420000|2022-04-12 01:20:20|95220.3|95138.3|95220.8|95136.5|95225.8|95138.4|95219.4|95135.1|18
1649726430000|2022-04-12 01:20:30|95220.6|95136.2|95217.8|95128.3|95223.3|95138.2|95214.2|95126|39
1649726440000|2022-04-12 01:20:40|95218|95128.4|95215.8|95127.6|95221.4|95129.2|95215.8|95125.9|25
1649726450000|2022-04-12 01:20:50|95215.7|95127.5|95213.5|95123.5|95218.4|95128.8|95210.7|95121.8|48
1649726460000|2022-04-12 01:21:00|95213.4|95123.9|95211.3|95123.1|95213.4|95125|95210.1|95123.1|45
1649726470000|2022-04-12 01:21:10|95211|95122.9|95210.1|95124.5|95216.4|95124.9|95209.1|95122.1|29
1649726480000|2022-04-12 01:21:20|95210.2|95124.6|95212.5|95127.9|95217.4|95127.9|95208.9|95121.4|33
1649726490000|2022-04-12 01:21:30|95212.6|95128.2|95220|95126.1|95222|95128.2|95212.2|95121.8|36
1649726500000|2022-04-12 01:21:40|95220.1|95126.2|95223|95129.7|95223|95133.3|95215.4|95126.2|39
1649726510000|2022-04-12 01:21:50|95223.5|95130.1|95216.6|95127.5|95223.5|95130.4|95215.7|95127.3|25
1649726520000|2022-04-12 01:22:00|95216.4|95127.3|95217.6|95132.8|95219.8|95133.1|95213.6|95127.2|28
1649726530000|2022-04-12 01:22:10|95216.2|95132|95221|95139.1|95229.5|95140.1|95215.4|95131.4|31
1649726540000|2022-04-12 01:22:20|95221.3|95139.3|95223.3|95138.9|95226.7|95139.7|95221.3|95138.4|23
1649726550000|2022-04-12 01:22:30|95222.5|95138.4|95224|95141.7|95225.5|95141.7|95220.8|95138.4|15
1649726560000|2022-04-12 01:22:40|95223.1|95141.1|95229.6|95138.2|95235.1|95141.7|95219.4|95134.9|29
1649726570000|2022-04-12 01:22:50|95229.5|95139.5|95231.5|95143.7|95238.8|95145.4|95229.3|95138|30
1649726580000|2022-04-12 01:23:00|95232.4|95143.5|95244.7|95148.2|95248.5|95152.1|95230.9|95143.5|51
1649726590000|2022-04-12 01:23:10|95243.5|95148.6|95242.6|95144.1|95251|95152.8|95242.6|95140.9|40
1649726600000|2022-04-12 01:23:20|95242.9|95142.3|95241|95147.3|95244.3|95148.6|95240.4|95142.2|28
1649726610000|2022-04-12 01:23:30|95241.6|95147.2|95244.3|95143|95244.4|95150.8|95236.7|95142.7|22
1649726620000|2022-04-12 01:23:40|95245|95144.6|95247|95142.6|95247|95152.4|95233.9|95141.5|40
1649726630000|2022-04-12 01:23:50|95244.8|95144.8|95260.3|95144.3|95261.1|95149.4|95241.9|95144.2|36
1649726640000|2022-04-12 01:24:00|95260.4|95147.1|95259.4|95158.4|95261.9|95160.3|95254.7|95142.9|47
1649726650000|2022-04-12 01:24:10|95259.2|95152.6|95257.7|95153.1|95262.6|95158.6|95256.9|95148.9|21
1649726660000|2022-04-12 01:24:20|95257.2|95153.5|95260.1|95152.9|95260.1|95160.4|95254.9|95151.4|17
1649726670000|2022-04-12 01:24:30|95259.9|95152.5|95261.5|95151.7|95262.5|95158.5|95256.6|95151|39
1649726680000|2022-04-12 01:24:40|95259.7|95153.6|95261.3|95152.2|95264.5|95159.1|95259.7|95147.8|22
1649726690000|2022-04-12 01:24:50|95261|95151.8|95260.3|95155.2|95264.5|95158.6|95257|95148.5|34
1649726700000|2022-04-12 01:25:00|95260.5|95155.1|95260.6|95155.4|95261.5|95158.8|95257.6|95154.2|20
1649726710000|2022-04-12 01:25:10|95261.9|95157.3|95258.6|95163.5|95264.6|95164.8|95257.1|95155.5|35
1649726720000|2022-04-12 01:25:20|95258|95163.9|95258|95163.3|95259.3|95164.9|95254.4|95162.4|39
1649726730000|2022-04-12 01:25:30|95253.7|95164|95258.2|95154.1|95260.8|95166.2|95252.7|95150.3|38
1649726740000|2022-04-12 01:25:40|95258|95153.9|95253|95152.6|95258.5|95162.4|95252|95149.9|47
1649726750000|2022-04-12 01:25:50|95253.6|95153|95261.7|95158.7|95265.3|95162.5|95251.4|95142.4|48
1649726760000|2022-04-12 01:26:00|95261.1|95159.6|95260.7|95160.3|95267.6|95169.2|95260.5|95157.4|43
1649726770000|2022-04-12 01:26:10|95260.6|95160.4|95258.2|95160.5|95263.3|95163.6|95256.8|95159.1|37
1649726780000|2022-04-12 01:26:20|95258.4|95160.3|95250.2|95156.7|95262.5|95164.2|95250.2|95155.5|33
1649726790000|2022-04-12 01:26:30|95249.8|95156.8|95252.5|95149.8|95256.4|95156.8|95248.1|95145.4|41
1649726800000|2022-04-12 01:26:40|95253.5|95148.5|95253.5|95145.8|95255.8|95150.1|95249.9|95144.9|33
1649726810000|2022-04-12 01:26:50|95253.6|95145.9|95240.2|95149.5|95255.4|95149.6|95239.4|95140.6|40
1649726820000|2022-04-12 01:27:00|95240.5|95147.9|95245.5|95144.6|95248.3|95148.1|95238.7|95139.3|41
1649726830000|2022-04-12 01:27:10|95247.7|95141.1|95241.8|95143.1|95247.8|95145.6|95241.8|95138|27
1649726840000|2022-04-12 01:27:20|95242.2|95142|95232.3|95132.1|95247|95145.1|95232.3|95127.2|44
1649726850000|2022-04-12 01:27:30|95228.7|95132.8|95234.8|95123.8|95241.2|95132.8|95228.7|95122.7|36
1649726860000|2022-04-12 01:27:40|95235.7|95123.2|95230.6|95129.4|95237.3|95129.4|95228.1|95120.8|25
1649726870000|2022-04-12 01:27:50|95229.7|95128.1|95231.2|95127.2|95237.7|95128.4|95228.9|95125.1|24
1649726880000|2022-04-12 01:28:00|95233.3|95128|95235.9|95126.5|95238.1|95129.7|95231|95125.7|27
1649726890000|2022-04-12 01:28:10|95235.8|95126.7|95223.9|95131.8|95235.9|95131.9|95223.9|95125.1|20
1649726900000|2022-04-12 01:28:20|95223.8|95130.9|95225.7|95131.7|95226.5|95132|95221.3|95129.6|24
1649726910000|2022-04-12 01:28:30|95225.8|95131.9|95239.6|95125.6|95240.7|95132.7|95225.8|95124.6|29
1649726920000|2022-04-12 01:28:40|95240|95125.7|95230.5|95133.5|95240|95135|95230.4|95125.7|32
1649726930000|2022-04-12 01:28:50|95232.6|95134.4|95237|95132.4|95241.2|95136.6|95229.4|95129.9|33
1649726940000|2022-04-12 01:29:00|95237.9|95132.3|95241.4|95137.1|95241.4|95139.5|95230.9|95132.2|23
1649726950000|2022-04-12 01:29:10|95242.1|95136.4|95245.6|95140.8|95249.9|95140.8|95241.2|95134.3|28
1649726960000|2022-04-12 01:29:20|95244.7|95140.9|95245.4|95142.5|95252.7|95142.5|95244.2|95135.6|29
1649726970000|2022-04-12 01:29:30|95245.2|95142.4|95243|95142.9|95250|95143.3|95243|95139.9|35
1649726980000|2022-04-12 01:29:40|95242.8|95142.8|95239.3|95142.2|95244.9|95144.7|95238.7|95140|33
1649726990000|2022-04-12 01:29:50|95238.9|95141.8|95251.8|95136.9|95252.5|95144.1|95237.7|95136.9|51
1649727000000|2022-04-12 01:30:00|95249.3|95138.5|95248.2|95140.5|95252.7|95143.3|95246.1|95137.9|38
1649727010000|2022-04-12 01:30:10|95247.5|95141.4|95243.7|95134.9|95249.1|95142.4|95240.6|95133.7|34
1649727020000|2022-04-12 01:30:20|95244.3|95135.8|95243.3|95143.7|95245.7|95145|95241.5|95135|31
1649727030000|2022-04-12 01:30:30|95243.5|95143.5|95241.7|95145|95243.7|95147|95240.4|95143.4|25
1649727040000|2022-04-12 01:30:40|95242.3|95145.1|95242.6|95142.1|95246.2|95150.1|95237.9|95142.1|26
1649727050000|2022-04-12 01:30:50|95243.3|95141.5|95249.4|95147.1|95257.5|95149.2|95243.3|95139.6|29
1649727060000|2022-04-12 01:31:00|95248.6|95147.4|95247|95147.6|95249.7|95151.4|95246.5|95145.1|36
1649727070000|2022-04-12 01:31:10|95247.2|95147.1|95246.7|95149.1|95250.2|95149.1|95245.7|95145.7|19
1649727080000|2022-04-12 01:31:20|95245.6|95149.2|95243.1|95153.7|95248.5|95156.3|95243|95147.6|25
1649727090000|2022-04-12 01:31:30|95243.2|95153.8|95252.1|95151.5|95260.3|95157.4|95243.2|95142.8|44
1649727100000|2022-04-12 01:31:40|95253.5|95149.9|95244.2|95152|95259.6|95160.7|95244.2|95143|36
1649727110000|2022-04-12 01:31:50|95243.9|95153.2|95246.5|95152.6|95250.6|95159|95243.9|95149.8|32
1649727120000|2022-04-12 01:32:00|95246.6|95151|95253.8|95154.5|95257.7|95157.6|95244.1|95149.4|40
1649727130000|2022-04-12 01:32:10|95253.4|95154.6|95252.7|95154.6|95258|95154.6|95252.6|95147.7|32
1649727140000|2022-04-12 01:32:20|95251.5|95154.1|95253.2|95155.8|95253.7|95157.9|95249|95152.1|37
1649727150000|2022-04-12 01:32:30|95252.4|95155.9|95251.3|95154|95252.4|95157.4|95249.3|95153|31
1649727160000|2022-04-12 01:32:40|95251.2|95154.1|95249.7|95151.1|95252.3|95154.1|95247.6|95150|46
1649727170000|2022-04-12 01:32:50|95249.1|95152.7|95246.9|95148.2|95250.7|95152.7|95245.5|95148.2|32
1649727180000|2022-04-12 01:33:00|95251.4|95144.1|95245.2|95140.7|95253.8|95144.6|95239.3|95135.9|43
1649727190000|2022-04-12 01:33:10|95244.5|95142.5|95247.9|95139.7|95249.9|95149.4|95239.1|95139.7|36
1649727200000|2022-04-12 01:33:20|95248.8|95138.5|95244.1|95142.8|95251.5|95143.8|95244.1|95135.9|36
1649727210000|2022-04-12 01:33:30|95245.2|95141.9|95237.7|95145.5|95246.7|95146.1|95237.4|95138.7|32
1649727220000|2022-04-12 01:33:40|95239.1|95144.2|95244.2|95141.6|95247.2|95144.2|95239.1|95136.7|31
1649727230000|2022-04-12 01:33:50|95243.2|95141.3|95240.4|95140.4|95243.9|95142.8|95239.4|95139.8|24
1649727240000|2022-04-12 01:34:00|95240.5|95140.3|95247.3|95136.9|95253.8|95144.8|95236.6|95135.4|47
1649727250000|2022-04-12 01:34:10|95248.5|95136.2|95244.3|95144.7|95254.1|95146.6|95243.3|95136.2|43
1649727260000|2022-04-12 01:34:20|95244.8|95141.8|95245.1|95130.3|95245.7|95141.8|95237|95130.3|41
1649727270000|2022-04-12 01:34:30|95242.1|95132.2|95241.8|95133.1|95246.7|95135.2|95239.7|95129.9|23
1649727280000|2022-04-12 01:34:40|95241.9|95133|95229.3|95125.5|95243|95140.3|95228.3|95124.1|31
1649727290000|2022-04-12 01:34:50|95235.4|95126.1|95229.5|95137.1|95239.7|95140.8|95229.5|95124.5|37
1649727300000|2022-04-12 01:35:00|95230.6|95134.3|95242.2|95133.6|95242.2|95134.3|95230.6|95124.8|45
1649727310000|2022-04-12 01:35:10|95243.1|95132.4|95243.2|95137.7|95249.4|95147.8|95239.1|95132.4|42
1649727320000|2022-04-12 01:35:20|95241.1|95138.2|95236.9|95136.9|95244.5|95138.2|95235.9|95132|21
1649727330000|2022-04-12 01:35:30|95235.7|95136.6|95232.2|95126.1|95237.9|95136.9|95229.4|95123.6|26
1649727340000|2022-04-12 01:35:40|95234.3|95125.8|95234.2|95129.7|95237.4|95132.3|95228.7|95125.6|28
1649727350000|2022-04-12 01:35:50|95233.2|95129.2|95229.3|95133.1|95233.7|95133.2|95227.3|95129.2|27
1649727360000|2022-04-12 01:36:00|95229.4|95133.2|95230.3|95126.3|95234.9|95135.9|95224.3|95125.7|35
1649727370000|2022-04-12 01:36:10|95228.7|95125.6|95228.1|95125.7|95228.7|95139.2|95220.1|95125.3|43
1649727380000|2022-04-12 01:36:20|95229.3|95123.5|95226.7|95124.9|95230.3|95128.1|95223.8|95122.2|42
1649727390000|2022-04-12 01:36:30|95226.2|95125|95227|95124.5|95232.4|95129|95223.9|95117.7|43
1649727400000|2022-04-12 01:36:40|95228.1|95124.9|95228|95130.8|95229.4|95131.1|95226|95123.6|34
1649727410000|2022-04-12 01:36:50|95226.5|95130.6|95229.1|95129.3|95231.2|95131.5|95225|95128.3|32
1649727420000|2022-04-12 01:37:00|95229|95129.1|95234.4|95130.4|95235.4|95137.6|95226|95129.1|40
1649727430000|2022-04-12 01:37:10|95234.3|95132.9|95229.9|95130.6|95234.3|95133.1|95226.3|95126.6|37
1649727440000|2022-04-12 01:37:20|95227.7|95131.5|95229.4|95131.2|95230.8|95132.8|95226.9|95129.7|30
1649727450000|2022-04-12 01:37:30|95229.5|95131.1|95226|95134.2|95229.5|95134.9|95225.3|95131.1|23
1649727460000|2022-04-12 01:37:40|95226.9|95131.8|95219.9|95129.3|95228.9|95136.2|95218.6|95126.8|40
1649727470000|2022-04-12 01:37:50|95219.3|95130.2|95218|95124.7|95227.1|95130.2|95216.2|95119|41
1649727480000|2022-04-12 01:38:00|95217.8|95117.1|95221.8|95120.4|95226.7|95127.2|95217.8|95117.1|36
1649727490000|2022-04-12 01:38:10|95221.4|95120.3|95221.8|95121.3|95224.8|95122.1|95220.4|95118.5|24
1649727500000|2022-04-12 01:38:20|95219.5|95124.8|95215.2|95116|95220|95135.2|95212.4|95116|40
1649727510000|2022-04-12 01:38:30|95215.8|95114.4|95219.5|95118.5|95222.8|95118.9|95213.8|95113.8|29
1649727520000|2022-04-12 01:38:40|95221.5|95119|95217.1|95117.3|95221.5|95119.5|95211.6|95113.1|51
1649727530000|2022-04-12 01:38:50|95216.5|95116.5|95215.5|95120.2|95220.2|95120.2|95214.3|95116.1|31
1649727540000|2022-04-12 01:39:00|95215.1|95120.1|95216|95115.1|95218.7|95123.1|95209.9|95114.9|43
1649727550000|2022-04-12 01:39:10|95214.5|95119.3|95210.5|95120.5|95219.4|95123.6|95210.2|95115.1|46
1649727560000|2022-04-12 01:39:20|95210.4|95120.6|95212|95116.9|95220.6|95124.4|95206.3|95112.1|45
1649727570000|2022-04-12 01:39:30|95211.4|95117.3|95211.5|95118.4|95212.7|95126.6|95208.9|95117.3|49
1649727580000|2022-04-12 01:39:40|95211.4|95118.6|95213|95112.7|95213|95120.4|95207.4|95111.8|30
1649727590000|2022-04-12 01:39:50|95212.1|95113.4|95212.5|95120.2|95214.2|95120.2|95210.7|95112.3|33
1649727600000|2022-04-12 01:40:00|95212.6|95120.3|95226.3|95125.6|95234|95129.3|95212.6|95115.9|42
1649727610000|2022-04-12 01:40:10|95228.4|95125|95228.5|95125.6|95232.9|95127.8|95225.3|95123.3|38
1649727620000|2022-04-12 01:40:20|95229.5|95125.2|95229.4|95122.6|95235.3|95129|95226.2|95119.4|37
1649727630000|2022-04-12 01:40:30|95228.6|95122.8|95231.3|95129.7|95236.1|95130.5|95226.6|95122|30
1649727640000|2022-04-12 01:40:40|95235.1|95127.5|95233.7|95131.4|95235.5|95135.5|95226.9|95127.5|34
1649727650000|2022-04-12 01:40:50|95234.2|95130.8|95231|95127.2|95236.1|95133.9|95230.2|95127.2|17
1649727660000|2022-04-12 01:41:00|95231.1|95127.7|95229.9|95126.4|95232.3|95130.8|95227.6|95125.8|34
1649727670000|2022-04-12 01:41:10|95229.8|95125.4|95230.6|95127.5|95231.8|95127.5|95228.3|95124.8|25
1649727680000|2022-04-12 01:41:20|95230.7|95127.1|95236.3|95124.4|95236.3|95135.2|95221.3|95124.4|28
1649727690000|2022-04-12 01:41:30|95234.2|95125.4|95224.5|95138.6|95235.2|95140.5|95223.8|95124.9|25
1649727700000|2022-04-12 01:41:40|95223.6|95139.7|95227.3|95134|95229.3|95139.8|95223.6|95130.4|32
1649727710000|2022-04-12 01:41:50|95228.1|95134.6|95226.4|95137.7|95228.1|95141.5|95224.2|95133.7|17
1649727720000|2022-04-12 01:42:00|95226.9|95138.1|95225.7|95136.4|95228.8|95138.1|95225.2|95136.1|28
1649727730000|2022-04-12 01:42:10|95225.8|95136.5|95231.4|95134.6|95232.6|95136.9|95225.7|95133|15
1649727740000|2022-04-12 01:42:20|95233.6|95135.4|95228.9|95132.3|95233.6|95139.7|95219.6|95129.7|30
1649727750000|2022-04-12 01:42:30|95228.7|95132.1|95225.2|95138.5|95229.3|95142.3|95223.3|95132.1|25
1649727760000|2022-04-12 01:42:40|95225.1|95137.2|95223.3|95133.8|95228.3|95138.3|95222.4|95133.7|20
1649727770000|2022-04-12 01:42:50|95222.7|95133.1|95223.7|95132.4|95229.8|95134.8|95222.4|95127.1|31
1649727780000|2022-04-12 01:43:00|95223.6|95132.3|95220.2|95133.9|95223.7|95136.5|95218.6|95130.3|27
1649727790000|2022-04-12 01:43:10|95219.7|95134.7|95241.2|95139.9|95244.8|95139.9|95219.1|95127.5|38
1649727800000|2022-04-12 01:43:20|95245.7|95136.5|95242.7|95137.4|95246.1|95140.8|95238.7|95135.3|34
1649727810000|2022-04-12 01:43:30|95242.9|95137.6|95242.8|95140.6|95248.3|95141.2|95239.3|95135|23
1649727820000|2022-04-12 01:43:40|95241.5|95141.1|95241.2|95139.1|95244.3|95141.5|95238.5|95136.3|22
1649727830000|2022-04-12 01:43:50|95242.7|95138.6|95242.6|95138.3|95249.7|95140.9|95241.8|95134.8|20
1649727840000|2022-04-12 01:44:00|95241.6|95138.8|95238.9|95144.7|95244.3|95147.8|95235.7|95137.9|29
1649727850000|2022-04-12 01:44:10|95240.8|95140.6|95239.1|95143.2|95240.8|95143.2|95237.6|95140.4|20
1649727860000|2022-04-12 01:44:20|95238.7|95143.1|95239.7|95142.2|95241.9|95144.3|95238.1|95141.9|10
1649727870000|2022-04-12 01:44:30|95240.6|95141.9|95239.1|95146|95241.9|95147|95238.2|95141.5|21
1649727880000|2022-04-12 01:44:40|95238.4|95145.8|95236.4|95144.2|95240.2|95147.3|95236.2|95143.1|18
1649727890000|2022-04-12 01:44:50|95236.2|95144.1|95236.8|95144.4|95237.4|95144.9|95234.2|95143.8|16
1649727900000|2022-04-12 01:45:00|95236.9|95144.3|95235.1|95148.5|95248.5|95148.5|95235.1|95139.3|32
1649727910000|2022-04-12 01:45:10|95235|95148.8|95235.8|95147.5|95239.4|95148.8|95235|95146.3|18
1649727920000|2022-04-12 01:45:20|95235.9|95147.6|95236.7|95149|95239.4|95152.3|95235.1|95147.5|25
1649727930000|2022-04-12 01:45:30|95236.5|95148.6|95253.5|95142.9|95254.8|95151.8|95236.5|95142.9|37
1649727940000|2022-04-12 01:45:40|95254.1|95143.8|95253.5|95153.2|95257.4|95154.5|95250.2|95142.7|43
1649727950000|2022-04-12 01:45:50|95253.6|95153.3|95250.7|95157|95259.3|95158.2|95250.7|95148.1|33
1649727960000|2022-04-12 01:46:00|95251.5|95155|95251.5|95145.6|95255.9|95158.1|95250.6|95144|42
1649727970000|2022-04-12 01:46:10|95251.7|95145.8|95245.3|95156.8|95253.3|95161.3|95244.4|95145.8|17
1649727980000|2022-04-12 01:46:20|95247.7|95156.7|95250.1|95159.4|95259.1|95159.4|95246.4|95145.1|28
1649727990000|2022-04-12 01:46:30|95248.4|95158.4|95254|95158.3|95258.2|95160.3|95248.4|95151.2|30
1649728000000|2022-04-12 01:46:40|95254.5|95156.6|95254.9|95153.9|95258.7|95160.2|95253|95153.8|38
1649728010000|2022-04-12 01:46:50|95253.7|95158.9|95251.3|95157.7|95254.7|95158.9|95251.2|95154.2|31
1649728020000|2022-04-12 01:47:00|95251.6|95156|95249.2|95151.2|95256.1|95157.8|95249.2|95149.4|28
1649728030000|2022-04-12 01:47:10|95249.7|95151.4|95244.1|95147.8|95254|95151.6|95243.4|95140.5|44
1649728040000|2022-04-12 01:47:20|95244.5|95147.9|95244.6|95146.8|95244.6|95151.1|95242.3|95145.8|29
1649728050000|2022-04-12 01:47:30|95244.7|95146.9|95242.4|95151.1|95244.7|95151.1|95239.5|95146.7|12
1649728060000|2022-04-12 01:47:40|95241.2|95150.4|95243.6|95147.6|95244.2|95150.4|95240.9|95147.4|13
1649728070000|2022-04-12 01:47:50|95242.2|95148|95242.9|95147.3|95245.3|95159|95238.4|95146.8|29
1649728080000|2022-04-12 01:48:00|95242.8|95146.5|95246.8|95143.3|95251.7|95148.2|95242.6|95141.1|21
1649728090000|2022-04-12 01:48:10|95241|95151.9|95242.4|95151.7|95243.3|95154.4|95238.4|95146.7|40
1649728100000|2022-04-12 01:48:20|95242.5|95150.1|95241.9|95146.4|95245.4|95152.2|95240.4|95144.6|41
1649728110000|2022-04-12 01:48:30|95242.1|95145.1|95236.5|95147.3|95242.5|95151.9|95234.6|95145.1|35
1649728120000|2022-04-12 01:48:40|95236.1|95148.2|95239.7|95140.9|95241.1|95148.2|95234.3|95139.8|33
1649728130000|2022-04-12 01:48:50|95239.5|95140.7|95237|95141.6|95240.1|95142.8|95236.1|95140.2|23
1649728140000|2022-04-12 01:49:00|95237.2|95141.7|95243.1|95142.7|95244.8|95149.9|95231.7|95141.2|38
1649728150000|2022-04-12 01:49:10|95242.9|95142.8|95234.6|95138.1|95242.9|95147.9|95230.2|95129.5|33
1649728160000|2022-04-12 01:49:20|95234.5|95138|95233.8|95142.3|95236.9|95142.3|95232.6|95133.9|30
1649728170000|2022-04-12 01:49:30|95233.9|95142.9|95233.6|95140|95237.2|95142.9|95232.4|95136.8|24
1649728180000|2022-04-12 01:49:40|95233.9|95138.6|95234.1|95137.1|95236.6|95139.3|95233.6|95135.9|30
1649728190000|2022-04-12 01:49:50|95232.8|95137.7|95237|95139.5|95239.7|95139.5|95230.3|95130.4|28
1649728200000|2022-04-12 01:50:00|95235.2|95139|95227.9|95130.8|95235.4|95139.4|95227.5|95130.1|31
1649728210000|2022-04-12 01:50:10|95228.3|95130.9|95227.3|95129.8|95228.5|95135.6|95225.7|95129.8|29
1649728220000|2022-04-12 01:50:20|95226.6|95129.7|95233|95132.6|95233.1|95136.7|95224.8|95129.7|33
1649728230000|2022-04-12 01:50:30|95232.2|95132.4|95233.7|95135.9|95236.3|95139.5|95230.2|95131.9|31
1649728240000|2022-04-12 01:50:40|95232.6|95135.3|95231.8|95137.7|95235.9|95139.9|95230.6|95132.6|29
1649728250000|2022-04-12 01:50:50|95233.2|95138.2|95230.4|95142.4|95233.8|95143.2|95228.9|95137.7|27
1649728260000|2022-04-12 01:51:00|95231.1|95143|95229.3|95139.4|95231.1|95143|95227.4|95138.3|28
1649728270000|2022-04-12 01:51:10|95228.4|95139.7|95228.4|95132.1|95231.8|95139.7|95226.6|95132.1|31
1649728280000|2022-04-12 01:51:20|95228.5|95132.2|95214.6|95110.2|95232.4|95135.8|95214.6|95107|56
1649728290000|2022-04-12 01:51:30|95216|95110.3|95212.9|95107.1|95218.4|95115.8|95204|95106.2|51
1649728300000|2022-04-12 01:51:40|95212.8|95107|95213.2|95114.3|95213.2|95116.2|95203.7|95104.5|48
1649728310000|2022-04-12 01:51:50|95212.5|95114.7|95207.1|95121.6|95213.4|95121.6|95207|95114.2|33
1649728320000|2022-04-12 01:52:00|95207|95121.5|95191.5|95105.1|95209.8|95121.5|95188.2|95103.2|46
1649728330000|2022-04-12 01:52:10|95191.3|95104.9|95191.8|95106.5|95196.2|95110.6|95189.7|95101|41
1649728340000|2022-04-12 01:52:20|95191.7|95106.8|95209.3|95108.5|95209.3|95109.5|95191.2|95104.2|40
1649728350000|2022-04-12 01:52:30|95203.8|95113.2|95204.8|95111.9|95208.3|95113.2|95203.4|95108.6|36
1649728360000|2022-04-12 01:52:40|95205|95112.1|95209.4|95128.7|95219.1|95131.1|95202.8|95112.1|48
1649728370000|2022-04-12 01:52:50|95209.3|95128.8|95214|95121.3|95216.1|95131.1|95207.5|95119.3|38
1649728380000|2022-04-12 01:53:00|95214.2|95121.2|95212.3|95119.6|95215.4|95126.2|95208.9|95115.4|43
1649728390000|2022-04-12 01:53:10|95212.4|95118.6|95212|95118.3|95217.2|95121.7|95211.7|95116.9|46
1649728400000|2022-04-12 01:53:20|95211.9|95117.9|95213.2|95118.5|95214.1|95122.2|95208.3|95117.1|33
1649728410000|2022-04-12 01:53:30|95213.3|95118.4|95211|95120.6|95216.7|95121.5|95209.4|95116.4|42
1649728420000|2022-04-12 01:53:40|95211.1|95119.7|95216.7|95119.4|95218.1|95123.7|95210.6|95117.6|48
1649728430000|2022-04-12 01:53:50|95216.2|95119.5|95218.5|95124.5|95221.4|95124.5|95216.2|95117.5|45
1649728440000|2022-04-12 01:54:00|95218.4|95122.4|95219.6|95121.4|95224.3|95126.3|95218.4|95119.6|40
1649728450000|2022-04-12 01:54:10|95219.7|95121.7|95221.7|95121.3|95224.5|95132|95215.1|95120.7|42
1649728460000|2022-04-12 01:54:20|95221.1|95121.8|95216.4|95120.7|95224.5|95122.5|95213.6|95115.9|44
1649728470000|2022-04-12 01:54:30|95216.1|95120.3|95217.4|95121|95218.9|95121.4|95214.4|95120|29
1649728480000|2022-04-12 01:54:40|95217.1|95121.3|95217.3|95121.7|95218.8|95124|95216.1|95121.3|33
1649728490000|2022-04-12 01:54:50|95217.5|95121.8|95210.5|95129.4|95217.5|95129.6|95209.8|95121.7|35
1649728500000|2022-04-12 01:55:00|95212.2|95129.1|95218.3|95121|95220.5|95129.1|95205.2|95115.4|49
1649728510000|2022-04-12 01:55:10|95216.4|95122.1|95212.7|95121.6|95218.8|95122.3|95212.7|95117.6|34
1649728520000|2022-04-12 01:55:20|95212.8|95121.8|95215.9|95125.1|95218.2|95128.6|95209.7|95116.8|32
1649728530000|2022-04-12 01:55:30|95217.1|95121.1|95214.2|95129.1|95217.4|95129.1|95213.7|95121|26
1649728540000|2022-04-12 01:55:40|95214.8|95129.4|95213.8|95130.2|95215.8|95133.1|95210.9|95127|40
1649728550000|2022-04-12 01:55:50|95214|95130.4|95212.5|95126.6|95214|95134.5|95210.4|95125.2|40
1649728560000|2022-04-12 01:56:00|95212.1|95127|95208.2|95125.1|95212.1|95132.5|95206.5|95123.6|41
1649728570000|2022-04-12 01:56:10|95210.7|95124.1|95209.6|95124.7|95210.7|95125.7|95207.9|95123.7|42
1649728580000|2022-04-12 01:56:20|95209.8|95124.6|95208|95127.5|95210.2|95129.6|95206.7|95123|42
1649728590000|2022-04-12 01:56:30|95208.4|95127.2|95208|95124.3|95211.9|95127.8|95207.4|95123|43
1649728600000|2022-04-12 01:56:40|95208.3|95123.9|95213.4|95130|95216.8|95130.4|95206.2|95120.5|53
1649728610000|2022-04-12 01:56:50|95213.2|95129.4|95213|95132.9|95216.4|95132.9|95212.6|95127.8|42
1649728620000|2022-04-12 01:57:00|95213.1|95132.6|95219.7|95126.4|95224.3|95132.8|95213.1|95124.9|40
1649728630000|2022-04-12 01:57:10|95219.4|95126.2|95218.8|95123.3|95222.8|95127.1|95217.1|95122.1|38
1649728640000|2022-04-12 01:57:20|95218.7|95123|95215.3|95128.5|95218.8|95128.6|95214.3|95123|43
1649728650000|2022-04-12 01:57:30|95216|95127.3|95210.3|95126.6|95216|95130.3|95208.5|95126.1|38
1649728660000|2022-04-12 01:57:40|95211.3|95127|95212|95128.5|95214.8|95131.5|95210.6|95125.8|35
1649728670000|2022-04-12 01:57:50|95211.5|95130.4|95222.6|95129.1|95225.4|95133.6|95209.6|95122|40
1649728680000|2022-04-12 01:58:00|95221.9|95130|95219.4|95137|95221.9|95140.8|95213.3|95129.8|20
1649728690000|2022-04-12 01:58:10|95218.2|95137.8|95224.3|95132.4|95224.8|95137.8|95218.2|95132.3|20
1649728700000|2022-04-12 01:58:20|95224.1|95132.3|95221.7|95133.6|95224.1|95134.9|95219.9|95131.4|21
1649728710000|2022-04-12 01:58:30|95222.8|95133.3|95217.6|95134.3|95222.8|95142.8|95213.2|95133.1|27
1649728720000|2022-04-12 01:58:40|95217.5|95134.1|95214.1|95139.9|95219.5|95139.9|95214.1|95134.1|18
1649728730000|2022-04-12 01:58:50|95214.8|95139.4|95218.7|95127.1|95222.2|95139.4|95211.8|95124.9|37
1649728740000|2022-04-12 01:59:00|95217.9|95127.6|95217|95128.4|95219.2|95129.2|95216.1|95127.2|14
1649728750000|2022-04-12 01:59:10|95217.1|95127.9|95216.4|95126.5|95222.1|95132.9|95213.8|95125.3|30
1649728760000|2022-04-12 01:59:20|95215|95126.6|95211.6|95136.3|95216.2|95136.8|95211.4|95126.6|18
1649728770000|2022-04-12 01:59:30|95214.5|95134.8|95211|95132.5|95214.5|95135.4|95209.1|95132.2|7
1649728780000|2022-04-12 01:59:40|95212.5|95132|95214.5|95126.2|95214.5|95133.8|95210.4|95126.2|10
1649728790000|2022-04-12 01:59:50|95197.1|95147.1|95210.1|95136.8|95213.7|95147.2|95197.1|95133|29
1649728800000|2022-04-12 02:00:00|95210.4|95137.1|95218.5|95131.4|95218.5|95139.8|95209.4|95129.6|41
1649728810000|2022-04-12 02:00:10|95218|95131.6|95219.3|95135.2|95221.7|95135.8|95216.3|95130.8|24
1649728820000|2022-04-12 02:00:20|95226.1|95129.1|95228.9|95141.7|95230.6|95143.6|95216.2|95128.8|52
1649728830000|2022-04-12 02:00:30|95228|95140.1|95212.4|95123.7|95230.8|95140.1|95211.5|95122.8|59
1649728840000|2022-04-12 02:00:40|95213.6|95123.6|95213.4|95120.7|95216.5|95124|95207.7|95118.9|29
1649728850000|2022-04-12 02:00:50|95213.1|95120.4|95212.5|95125.5|95218|95126.6|95212.1|95120.4|47
1649728860000|2022-04-12 02:01:00|95212.1|95125.9|95214.3|95131.8|95219|95132.3|95208.4|95125.6|36
1649728870000|2022-04-12 02:01:10|95216|95130.5|95219.3|95134.7|95225.5|95137.1|95210.2|95127.8|52
1649728880000|2022-04-12 02:01:20|95219.7|95134.5|95226.1|95135|95228.1|95138.2|95218.4|95133.8|36
1649728890000|2022-04-12 02:01:30|95226|95136.7|95217.9|95135.4|95226|95139.9|95216.6|95131.7|44
1649728900000|2022-04-12 02:01:40|95217.3|95135.2|95220.5|95135.3|95223.4|95140.4|95213.5|95132.4|42
1649728910000|2022-04-12 02:01:50|95221|95135.2|95219.9|95136.8|95221.1|95140|95215.8|95135.2|30
1649728920000|2022-04-12 02:02:00|95220.7|95136|95216.2|95138.4|95220.7|95140.4|95216.2|95134.9|44
1649728930000|2022-04-12 02:02:10|95215.9|95138.2|95215.7|95136.8|95217.2|95138.2|95215.5|95135.1|35
1649728940000|2022-04-12 02:02:20|95215.9|95136.9|95217.1|95139.7|95219|95140.1|95215.4|95135.9|39
1649728950000|2022-04-12 02:02:30|95217.2|95132.7|95220.2|95139.3|95222.8|95139.6|95207.9|95131.2|49
1649728960000|2022-04-12 02:02:40|95221.2|95139.5|95230|95140.9|95233.1|95143.1|95219.8|95136.2|47
1649728970000|2022-04-12 02:02:50|95229.7|95140.7|95230.4|95141.9|95233|95144|95228.4|95138.7|44
1649728980000|2022-04-12 02:03:00|95235.4|95138.9|95233.2|95138.2|95235.4|95141.2|95229.4|95137.5|34
1649728990000|2022-04-12 02:03:10|95232.7|95139|95231.4|95140.9|95233.8|95141.1|95231.1|95138.5|26
1649729000000|2022-04-12 02:03:20|95228.4|95143.8|95223|95140.2|95235.3|95146.6|95223|95136.7|30
1649729010000|2022-04-12 02:03:30|95223.6|95140.4|95229|95137.4|95233.2|95140.5|95223.6|95134.6|23
1649729020000|2022-04-12 02:03:40|95230.1|95137.5|95232.1|95138.5|95232.1|95141.2|95225.6|95132.6|23
1649729030000|2022-04-12 02:03:50|95233.2|95138.1|95232.1|95138.8|95233.2|95144.5|95226|95138.1|15
1649729040000|2022-04-12 02:04:00|95230|95140|95227.6|95139.3|95231.3|95140.4|95227.6|95138.9|20
1649729050000|2022-04-12 02:04:10|95228.2|95139|95223.3|95143.9|95229.5|95143.9|95223.3|95138.7|17
1649729060000|2022-04-12 02:04:20|95223.1|95143.7|95228.2|95140.1|95228.5|95143.7|95223.1|95139.9|14
1649729070000|2022-04-12 02:04:30|95227.7|95139.9|95224.8|95138.4|95229|95146.1|95219.9|95136.8|24
1649729080000|2022-04-12 02:04:40|95225.6|95137.9|95226.5|95139.2|95228.3|95139.2|95224.5|95137.5|20
1649729090000|2022-04-12 02:04:50|95226.4|95139.3|95224.5|95138.7|95227.7|95139.3|95224.3|95138.5|13
1649729100000|2022-04-12 02:05:00|95224.7|95138.8|95227.4|95138.2|95229.7|95146.6|95219|95138.2|21
1649729110000|2022-04-12 02:05:10|95227.9|95138.1|95226.2|95138.1|95230.3|95139.1|95225.9|95137.7|19
1649729120000|2022-04-12 02:05:20|95226.1|95137.9|95226.4|95138.4|95227.8|95138.6|95224.8|95137.5|14
1649729130000|2022-04-12 02:05:30|95218.8|95145.7|95237.8|95140.7|95238.7|95145.7|95218.8|95134.4|38
1649729140000|2022-04-12 02:05:40|95237.9|95140|95236.4|95140.3|95237.9|95141.5|95235|95139.8|17
1649729150000|2022-04-12 02:05:50|95235.9|95141.3|95239.4|95145|95243.9|95145.7|95233.2|95139.6|26
1649729160000|2022-04-12 02:06:00|95242.5|95142.5|95238.8|95145.2|95243.7|95145.7|95237.8|95141.6|25
1649729170000|2022-04-12 02:06:10|95238.9|95145.1|95237.4|95146.1|95246.4|95147.1|95236.4|95140.8|28
1649729180000|2022-04-12 02:06:20|95236.6|95146.3|95236.3|95147.2|95237|95147.2|95235.3|95146.2|18
1649729190000|2022-04-12 02:06:30|95234.1|95147.4|95234.8|95148|95236.5|95148|95233.9|95146.7|31
1649729200000|2022-04-12 02:06:40|95236.5|95147.4|95234.2|95151.9|95239.3|95156.5|95231.3|95144|22
1649729210000|2022-04-12 02:06:50|95233.3|95152.9|95247|95146.6|95248.2|95152.9|95233.3|95145.2|31
1649729220000|2022-04-12 02:07:00|95247.7|95146.4|95242.4|95147.3|95247.7|95150.1|95239.8|95145.1|22
1649729230000|2022-04-12 02:07:10|95242.7|95147|95235.6|95153.9|95243.9|95153.9|95235.6|95146.7|19
1649729240000|2022-04-12 02:07:20|95236.9|95152.6|95233.4|95147.2|95242.9|95153.1|95233.2|95143.8|32
1649729250000|2022-04-12 02:07:30|95234|95147|95236.8|95150.7|95237.5|95152.4|95232.6|95147|34
1649729260000|2022-04-12 02:07:40|95237|95150.9|95241.2|95149.3|95242|95155|95236.7|95147.7|22
1649729270000|2022-04-12 02:07:50|95242.3|95149.2|95245|95150.8|95245.2|95155.4|95238.8|95149.2|34
1649729280000|2022-04-12 02:08:00|95244.5|95150.7|95239.8|95156.6|95244.7|95156.6|95239.7|95150.6|21
1649729290000|2022-04-12 02:08:10|95240.9|95154.5|95239.5|95154.5|95242.9|95157.3|95238.5|95150.2|35
1649729300000|2022-04-12 02:08:20|95239|95155.3|95240|95154.2|95240|95157.3|95237.2|95153.7|20
1649729310000|2022-04-12 02:08:30|95240.1|95154.4|95243.1|95154.4|95243.3|95159.7|95238.4|95153.8|35
1649729320000|2022-04-12 02:08:40|95241.8|95152|95242.6|95155.2|95246.8|95159.7|95239.6|95149.7|26
1649729330000|2022-04-12 02:08:50|95244.9|95154.7|95241.8|95154.7|95244.9|95158.8|95239.9|95153.7|19
1649729340000|2022-04-12 02:09:00|95242.1|95154.8|95246.6|95155.8|95249.6|95155.8|95242.1|95151.9|26
1649729350000|2022-04-12 02:09:10|95246.5|95155.9|95242.3|95157.1|95247.3|95161.3|95242.3|95155.9|32
1649729360000|2022-04-12 02:09:20|95242.5|95157.2|95243.5|95157.1|95245.7|95158.9|95242.3|95153.1|44
1649729370000|2022-04-12 02:09:30|95243|95157.7|95242.6|95157.6|95246.9|95160.7|95241.8|95149.8|45
1649729380000|2022-04-12 02:09:40|95242.4|95162.3|95246.4|95150.8|95247.2|95162.3|95241.5|95149.5|32
1649729390000|2022-04-12 02:09:50|95245.9|95152.2|95241.8|95143.3|95247.3|95160|95239.2|95143.2|51
1649729400000|2022-04-12 02:10:00|95241.7|95142.6|95236.2|95144.6|95242.3|95146.1|95234.9|95141.6|39
1649729410000|2022-04-12 02:10:10|95237|95143.7|95234.1|95144.5|95239|95146.1|95234.1|95140.4|33
1649729420000|2022-04-12 02:10:20|95235.4|95144.3|95242.5|95140.9|95244.1|95144.3|95234.8|95139.2|40
1649729430000|2022-04-12 02:10:30|95244.3|95140.1|95252.4|95145.4|95252.6|95154.8|95232.7|95140.1|42
1649729440000|2022-04-12 02:10:40|95252.8|95144.9|95246.2|95149.2|95252.8|95154.7|95241.6|95144.9|30
1649729450000|2022-04-12 02:10:50|95246.5|95149.5|95243.6|95148|95247.3|95151|95240.7|95145.7|29
1649729460000|2022-04-12 02:11:00|95241.6|95151.7|95240.6|95155.1|95245.5|95157.8|95239.5|95147.3|21
1649729470000|2022-04-12 02:11:10|95241.9|95155.6|95244.7|95150|95246.5|95155.6|95241.9|95149.6|26
1649729480000|2022-04-12 02:11:20|95244.6|95150.2|95245.8|95143.2|95247.6|95150.2|95244.2|95143.2|21
1649729490000|2022-04-12 02:11:30|95245.5|95143.4|95244.5|95139.4|95245.5|95152.3|95236.8|95135.9|44
1649729500000|2022-04-12 02:11:40|95245.5|95138.4|95242.5|95139|95245.5|95145.8|95237.8|95137.4|34
1649729510000|2022-04-12 02:11:50|95242.7|95139.1|95239.7|95141.4|95245.1|95141.8|95239.7|95138.8|39
1649729520000|2022-04-12 02:12:00|95239.6|95141.3|95235.9|95147.8|95240.8|95147.8|95234.1|95141.3|25
1649729530000|2022-04-12 02:12:10|95236.1|95147.9|95238.5|95147.4|95239.5|95147.9|95235.6|95144.8|30
1649729540000|2022-04-12 02:12:20|95237.5|95147.5|95240|95148.5|95247.9|95148.5|95236.8|95140.3|23
1649729550000|2022-04-12 02:12:30|95240.4|95148.3|95240.2|95144.4|95241.4|95148.3|95234.1|95143.5|29
1649729560000|2022-04-12 02:12:40|95239.5|95145.3|95232.7|95137.1|95239.6|95148|95228.5|95133.1|33
1649729570000|2022-04-12 02:12:50|95233.5|95136.8|95232|95135.5|95239.3|95140.9|95227.2|95127.3|25
1649729580000|2022-04-12 02:13:00|95232.5|95136|95238.3|95140.2|95242.1|95142.2|95232.2|95131.5|31
1649729590000|2022-04-12 02:13:10|95237.7|95143.4|95231.5|95140.8|95239.5|95144.4|95228.2|95140.4|32
1649729600000|2022-04-12 02:13:20|95232|95140.7|95232.1|95140.8|95233.3|95143.5|95229.9|95139.9|18
1649729610000|2022-04-12 02:13:30|95236.2|95142.5|95230.2|95137.8|95241.9|95149.3|95229.3|95136.2|47
1649729620000|2022-04-12 02:13:40|95229.6|95137.7|95230.9|95129.6|95233.1|95140.2|95226.5|95127.7|35
1649729630000|2022-04-12 02:13:50|95229.8|95130.5|95235.3|95139.5|95235.8|95141.6|95229.4|95128.8|40
1649729640000|2022-04-12 02:14:00|95235.2|95139|95238.6|95138.5|95239.5|95141.5|95234.1|95138.2|31
1649729650000|2022-04-12 02:14:10|95237.2|95138.7|95235.5|95140.1|95237.5|95142.8|95228.9|95138.7|28
1649729660000|2022-04-12 02:14:20|95236.2|95140.2|95226.4|95139.6|95236.2|95141.8|95224.2|95135|23
1649729670000|2022-04-12 02:14:30|95222.5|95141.5|95229.6|95135.5|95232.1|95141.6|95222.5|95132.6|51
1649729680000|2022-04-12 02:14:40|95226.4|95136.6|95227|95136.6|95231|95137|95225.4|95134.3|27
1649729690000|2022-04-12 02:14:50|95226.3|95135.8|95229.3|95136.4|95229.3|95137|95226.3|95135.8|14
1649729700000|2022-04-12 02:15:00|95228.6|95136.7|95229.2|95136.9|95229.7|95137.1|95228.2|95136.4|22
1649729710000|2022-04-12 02:15:10|95229.3|95137|95227.4|95140.7|95234.5|95140.7|95225.7|95135|34
1649729720000|2022-04-12 02:15:20|95229.7|95142.4|95240.6|95137.8|95244.4|95143.9|95224.5|95135.5|48
1649729730000|2022-04-12 02:15:30|95240.5|95138.3|95235.6|95142.3|95240.5|95143.9|95231.5|95138.3|27
1649729740000|2022-04-12 02:15:40|95235.4|95142.5|95237.9|95142.3|95239|95143.5|95235.4|95140.9|23
1649729750000|2022-04-12 02:15:50|95237.8|95142.2|95229|95138.3|95237.8|95142.5|95227.9|95137.2|35
1649729760000|2022-04-12 02:16:00|95228.6|95138.8|95226.3|95129.5|95233.5|95139.1|95225.8|95127.7|42
1649729770000|2022-04-12 02:16:10|95225.9|95129.9|95227.9|95126.1|95233.5|95130.2|95225.2|95123.8|44
1649729780000|2022-04-12 02:16:20|95228.1|95126|95222.6|95127.1|95228.6|95128.1|95222.6|95123.9|17
1649729790000|2022-04-12 02:16:30|95223.8|95127|95217.5|95127.4|95223.8|95127.6|95217.5|95125.5|29
1649729800000|2022-04-12 02:16:40|95219.2|95126.6|95222|95120.9|95226.8|95126.6|95219.2|95119.4|28
1649729810000|2022-04-12 02:16:50|95215|95124.8|95223.4|95122.6|95225.5|95125.8|95214.8|95119.3|28
1649729820000|2022-04-12 02:17:00|95229|95119.5|95218.4|95124.6|95229|95124.6|95212.7|95119.5|26
1649729830000|2022-04-12 02:17:10|95217|95124.9|95219.1|95122.8|95226|95127.6|95208.6|95120.7|30
1649729840000|2022-04-12 02:17:20|95218.6|95123|95224.7|95119.4|95224.8|95123|95211.8|95115|38
1649729850000|2022-04-12 02:17:30|95225|95119.7|95221.7|95119.6|95227.8|95119.9|95219.8|95118.1|31
1649729860000|2022-04-12 02:17:40|95221.2|95119.1|95217.3|95117.9|95225.3|95120|95211|95115.3|32
1649729870000|2022-04-12 02:17:50|95211|95119.7|95215.1|95117.9|95216.2|95120.8|95210.1|95117.9|38
1649729880000|2022-04-12 02:18:00|95215.3|95118.1|95227.4|95131.2|95228|95134.9|95215.1|95118.1|42
1649729890000|2022-04-12 02:18:10|95225.5|95131|95233.6|95129.3|95234.1|95136.8|95221.8|95129.3|34
1649729900000|2022-04-12 02:18:20|95233.7|95129.4|95231.7|95135.3|95233.7|95136.1|95229.2|95129.4|34
1649729910000|2022-04-12 02:18:30|95231.3|95135.7|95238.6|95129.1|95238.6|95136.2|95229.6|95129.1|27
1649729920000|2022-04-12 02:18:40|95236.6|95130.4|95228.8|95139.3|95236.6|95139.3|95228|95130.2|35
1649729930000|2022-04-12 02:18:50|95223.2|95140.9|95234.5|95137.9|95236.2|95140.9|95223.2|95136.1|22
1649729940000|2022-04-12 02:19:00|95235.7|95136|95238.5|95138.6|95239.9|95139.1|95232.9|95136|46
1649729950000|2022-04-12 02:19:10|95238|95138.1|95236.6|95140|95238.3|95141.8|95232.1|95138.1|40
1649729960000|2022-04-12 02:19:20|95235.8|95140.5|95240.5|95143.1|95241.7|95144.3|95233.2|95139.7|28
1649729970000|2022-04-12 02:19:30|95241.4|95141.8|95244|95138.2|95244|95141.8|95239.2|95138|27
1649729980000|2022-04-12 02:19:40|95235.9|95142.1|95236.2|95144.3|95239.5|95144.4|95235.4|95141.1|26
1649729990000|2022-04-12 02:19:50|95236.3|95144.4|95243.1|95147|95244.8|95147|95234.8|95143.2|32
1649730000000|2022-04-12 02:20:00|95242.4|95147.6|95244.2|95151.9|95250.8|95157.8|95236.7|95145.9|47
1649730010000|2022-04-12 02:20:10|95244.1|95151.8|95241.1|95147.7|95246.7|95154.9|95238|95145.4|51
1649730020000|2022-04-12 02:20:20|95241.3|95147.9|95239.6|95147.9|95244.2|95148.3|95239.5|95144.4|28
1649730030000|2022-04-12 02:20:30|95238.3|95147.8|95238.8|95145.9|95240.2|95148.3|95235.7|95145|33
1649730040000|2022-04-12 02:20:40|95238.2|95146.2|95239.7|95150.7|95241.9|95150.7|95237.3|95145.6|31
1649730050000|2022-04-12 02:20:50|95239.6|95150.6|95237|95138.2|95242|95150.7|95232.1|95138.2|28
1649730060000|2022-04-12 02:21:00|95236.4|95138.9|95232.1|95135.2|95237|95142.3|95229|95134.9|46
1649730070000|2022-04-12 02:21:10|95231.3|95135.9|95231|95136.6|95233|95137.6|95230.4|95135|37
1649730080000|2022-04-12 02:21:20|95231.9|95135.9|95229.4|95134.5|95232.8|95136.5|95228.9|95134.4|19
1649730090000|2022-04-12 02:21:30|95229.3|95134.4|95218.8|95133.1|95229.7|95137.5|95216.4|95129.7|43
1649730100000|2022-04-12 02:21:40|95219.3|95132.8|95216|95128.9|95223.8|95133|95216|95128.2|35
1649730110000|2022-04-12 02:21:50|95215.9|95128.8|95214.5|95126.2|95218.8|95128.8|95212.2|95126.1|36
1649730120000|2022-04-12 02:22:00|95214.4|95126.1|95207.4|95121.4|95214.6|95126.7|95206.4|95119.4|38
1649730130000|2022-04-12 02:22:10|95207.3|95120.3|95212.3|95121.9|95215.3|95123|95207.3|95118.7|38
1649730140000|2022-04-12 02:22:20|95212.5|95122|95215.8|95128.4|95221.4|95129.4|95212.3|95122|38
1649730150000|2022-04-12 02:22:30|95216|95128.6|95217.5|95127.9|95221.5|95129.2|95214.3|95127.1|35
1649730160000|2022-04-12 02:22:40|95216.2|95129.5|95223.6|95135.2|95224.1|95135.3|95214.6|95129.4|44
1649730170000|2022-04-12 02:22:50|95223|95135.3|95225.2|95133.4|95226.4|95135.4|95223|95132.1|33
1649730180000|2022-04-12 02:23:00|95224.4|95133.5|95224.1|95133.9|95224.4|95134.1|95222.8|95133.2|27
1649730190000|2022-04-12 02:23:10|95224|95133.8|95231.5|95135.8|95231.5|95136.6|95223.5|95130.8|34
1649730200000|2022-04-12 02:23:20|95232.2|95135|95225.3|95132.1|95232.2|95139.6|95219.3|95129.4|35
1649730210000|2022-04-12 02:23:30|95224.8|95132.6|95227.3|95132.7|95229.1|95134.5|95224.1|95130.8|19
1649730220000|2022-04-12 02:23:40|95227.4|95132.3|95222.4|95131.6|95230.9|95134.3|95220.8|95130.9|33
1649730230000|2022-04-12 02:23:50|95221.1|95132.5|95221|95133|95223.2|95133.6|95219.3|95131.2|38
1649730240000|2022-04-12 02:24:00|95221.2|95132.8|95216.3|95125|95223.5|95134.5|95214.2|95124.3|33
1649730250000|2022-04-12 02:24:10|95215.8|95125.3|95214.3|95125.3|95218.1|95126.4|95212|95123.4|39
1649730260000|2022-04-12 02:24:20|95214.7|95124.9|95212.3|95120.3|95214.7|95127.6|95207.9|95119.9|38
1649730270000|2022-04-12 02:24:30|95212.2|95120.4|95219.7|95128.8|95220.3|95129.5|95212.2|95119.7|41
1649730280000|2022-04-12 02:24:40|95218.2|95129.6|95223.8|95130.3|95225.1|95131.8|95217|95127.3|31
1649730290000|2022-04-12 02:24:50|95223.4|95130.6|95222.5|95132.1|95224.4|95132.7|95222|95130.6|26
1649730300000|2022-04-12 02:25:00|95222.7|95132.3|95221.4|95134.9|95223.8|95135.7|95219.5|95131.3|36
1649730310000|2022-04-12 02:25:10|95220.2|95135|95220.5|95136.8|95221.9|95137.2|95217.7|95134.3|29
1649730320000|2022-04-12 02:25:20|95220.4|95136.7|95218.5|95133.5|95224.5|95137.2|95217.8|95130.8|30
1649730330000|2022-04-12 02:25:30|95219|95132|95221.5|95131.1|95222.5|95135.2|95214.1|95130.3|28
1649730340000|2022-04-12 02:25:40|95221.6|95131.2|95218.2|95132.2|95222.5|95133.3|95214.9|95127.8|31
1649730350000|2022-04-12 02:25:50|95218.1|95132.1|95216.8|95135.1|95220.6|95135.1|95212.1|95129.5|31
1649730360000|2022-04-12 02:26:00|95215.8|95135.7|95208.5|95123|95218.5|95136.3|95208.5|95120.1|37
1649730370000|2022-04-12 02:26:10|95209.7|95121.7|95214.4|95121.8|95214.4|95124.2|95209.7|95121.5|26
1649730380000|2022-04-12 02:26:20|95214.6|95121.6|95206.5|95126.9|95217.2|95126.9|95206.5|95121.5|19
1649730390000|2022-04-12 02:26:30|95207|95126.5|95205.1|95123.3|95209.4|95126.5|95205.1|95122.2|34
1649730400000|2022-04-12 02:26:40|95204.8|95122.7|95213.9|95120.1|95213.9|95123.1|95202.9|95119.2|23
1649730410000|2022-04-12 02:26:50|95212.5|95119.5|95204.4|95122.2|95214|95125.1|95196.9|95119.1|31
1649730420000|2022-04-12 02:27:00|95204|95118.9|95202.6|95116.4|95211.8|95122.6|95201.6|95114.5|48
1649730430000|2022-04-12 02:27:10|95202.2|95116.5|95198.3|95109.8|95204.7|95116.5|95197|95109.8|36
1649730440000|2022-04-12 02:27:20|95198.4|95110|95207.1|95112.6|95208.4|95113.9|95197.5|95109|35
1649730450000|2022-04-12 02:27:30|95204.8|95112|95202.4|95113.5|95205.7|95113.5|95202|95112|23
1649730460000|2022-04-12 02:27:40|95204.3|95113.4|95193.4|95107.4|95204.3|95113.8|95193.4|95105.2|36
1649730470000|2022-04-12 02:27:50|95192.8|95106.9|95197.6|95109|95201.8|95111.4|95192.8|95106.1|38
1649730480000|2022-04-12 02:28:00|95196.4|95108.7|95192.6|95109.8|95196.6|95110.7|95190.5|95107.9|37
1649730490000|2022-04-12 02:28:10|95193.7|95109.5|95197.8|95110.5|95198.6|95110.9|95192.9|95107.5|24
1649730500000|2022-04-12 02:28:20|95197|95110.2|95202.8|95108.7|95202.8|95111|95196.8|95108.7|19
1649730510000|2022-04-12 02:28:30|95202.6|95109.5|95196.2|95113.1|95202.6|95113.2|95189.9|95109.4|17
1649730520000|2022-04-12 02:28:40|95196.4|95113.3|95202.6|95114.6|95204.9|95116.3|95193.3|95112.5|26
1649730530000|2022-04-12 02:28:50|95202.8|95114.4|95190.9|95111.5|95204.9|95114.9|95190.9|95109.6|28
1649730540000|2022-04-12 02:29:00|95193.5|95111|95199.5|95111.9|95209.6|95116.7|95189.6|95110.7|48
1649730550000|2022-04-12 02:29:10|95199.7|95111.6|95199.2|95113.4|95199.9|95114.3|95194.7|95111.5|27
1649730560000|2022-04-12 02:29:20|95199|95113.3|95199|95109.4|95205.5|95113.3|95195.9|95108.1|35
1649730570000|2022-04-12 02:29:30|95198.9|95109.3|95198.4|95104.5|95201.7|95110|95197|95102.2|23
1649730580000|2022-04-12 02:29:40|95198.3|95104.8|95192.1|95106.5|95199.9|95109.1|95189.7|95104.6|23
1649730590000|2022-04-12 02:29:50|95194.1|95105.8|95195.5|95108.4|95199.1|95109.2|95194.1|95105.8|18
1649730600000|2022-04-12 02:30:00|95195|95107.8|95194|95106.3|95197.9|95108.8|95192.1|95105.7|41
1649730610000|2022-04-12 02:30:10|95193.7|95105.9|95195.1|95105.1|95195.3|95106.1|95192.7|95104|31
1649730620000|2022-04-12 02:30:20|95194.5|95105.5|95193.3|95105.3|95194.5|95105.7|95187.4|95101.6|37
1649730630000|2022-04-12 02:30:30|95193.1|95105.1|95198.6|95108.7|95201.5|95108.7|95192.7|95105.1|20
1649730640000|2022-04-12 02:30:40|95198.8|95108.1|95195.5|95105.2|95198.8|95109.1|95195|95104.7|28
1649730650000|2022-04-12 02:30:50|95195|95104.8|95195.7|95099.4|95196.6|95105.3|95186.8|95099|48
1649730660000|2022-04-12 02:31:00|95195.5|95099.1|95193.4|95104.2|95195.6|95105.8|95184.8|95097.8|42
1649730670000|2022-04-12 02:31:10|95194.4|95104.7|95192.4|95102.2|95196|95105.6|95190.6|95101.2|32
1649730680000|2022-04-12 02:31:20|95193.9|95101.9|95192.7|95101.4|95193.9|95102|95192.7|95101.1|15
1649730690000|2022-04-12 02:31:30|95189.7|95101.3|95190.2|95101|95192.1|95102.6|95186.7|95099|24
1649730700000|2022-04-12 02:31:40|95189.8|95101.2|95187.5|95097|95190.1|95102.7|95182.5|95096.5|26
1649730710000|2022-04-12 02:31:50|95186.9|95097.7|95186.5|95099.2|95191.2|95099.2|95179.3|95091.8|34
1649730720000|2022-04-12 02:32:00|95186.1|95099.3|95190.1|95100.4|95193.6|95101|95186.1|95098.9|27
1649730730000|2022-04-12 02:32:10|95189.9|95100.1|95188.9|95102.4|95193.7|95103.3|95185.1|95099.4|21
1649730740000|2022-04-12 02:32:20|95189|95102.2|95186.4|95103.2|95191.3|95103.4|95184.2|95101.6|31
1649730750000|2022-04-12 02:32:30|95186.5|95103.3|95186.6|95106.8|95193.5|95107.1|95182.1|95103.3|37
1649730760000|2022-04-12 02:32:40|95192.6|95105.2|95190.6|95102.6|95193.2|95106.9|95184.7|95102|32
1649730770000|2022-04-12 02:32:50|95191.9|95101.8|95185.3|95098.5|95195.7|95101.8|95183.4|95096.1|38
1649730780000|2022-04-12 02:33:00|95185.4|95098.2|95187.2|95098.7|95189.3|95101.5|95184|95096|33
1649730790000|2022-04-12 02:33:10|95187.3|95098.5|95189.8|95098.8|95189.9|95099.2|95186.3|95097.8|21
1649730800000|2022-04-12 02:33:20|95188.3|95099|95180.9|95096.3|95189.3|95099.7|95179.7|95094.8|40
1649730810000|2022-04-12 02:33:30|95185.2|95095|95172.5|95088.1|95185.2|95095|95172.5|95086.9|38
1649730820000|2022-04-12 02:33:40|95174|95088|95172|95088.9|95178.5|95089.1|95172|95084.2|35
1649730830000|2022-04-12 02:33:50|95170.9|95088.7|95185.4|95090.2|95185.7|95091.8|95170|95087.7|42
1649730840000|2022-04-12 02:34:00|95185.3|95090.1|95175.9|95094.7|95187|95094.8|95175.6|95090.1|34
1649730850000|2022-04-12 02:34:10|95182.2|95092.9|95175.7|95095.2|95182.2|95096|95174.8|95092.1|26
1649730860000|2022-04-12 02:34:20|95175.6|95095.1|95181.3|95095|95181.6|95095.9|95175.4|95094.1|15
1649730870000|2022-04-12 02:34:30|95177|95097.2|95178.6|95093.8|95179.8|95097.8|95175.7|95093.8|20
1649730880000|2022-04-12 02:34:40|95180.7|95092.5|95178.8|95096.4|95186.1|95098.5|95174.8|95088.8|45
1649730890000|2022-04-12 02:34:50|95173|95100|95176.7|95094.1|95181.4|95100|95173|95094.1|29
1649730900000|2022-04-12 02:35:00|95175.8|95094.3|95180.6|95093.7|95181.1|95097.8|95168.8|95088|43
1649730910000|2022-04-12 02:35:10|95181.8|95094.3|95182|95094.3|95182.7|95097|95177.1|95094.2|30
1649730920000|2022-04-12 02:35:20|95180.8|95094.5|95176.7|95094.1|95182.7|95097|95175.5|95094|23
1649730930000|2022-04-12 02:35:30|95176.3|95094.4|95180.5|95094.7|95180.5|95094.9|95176.2|95091.3|22
1649730940000|2022-04-12 02:35:40|95171.7|95097.4|95171.9|95094.5|95184|95097.4|95169.2|95090.2|45
1649730950000|2022-04-12 02:35:50|95169.6|95094.9|95164.2|95081.4|95178.6|95094.9|95163.5|95080.7|57
1649730960000|2022-04-12 02:36:00|95165.1|95082.1|95171.6|95082.6|95174.2|95084.2|95165.1|95081|40
1649730970000|2022-04-12 02:36:10|95171.4|95082.5|95177.8|95083.3|95179.4|95085.3|95170.6|95082.5|34
1649730980000|2022-04-12 02:36:20|95176.8|95084.2|95173.1|95084.3|95178|95086.3|95169.4|95082.8|20
1649730990000|2022-04-12 02:36:30|95172.9|95084.4|95172.5|95083.7|95173.8|95085.6|95169.4|95082.7|38
1649731000000|2022-04-12 02:36:40|95172.6|95084.7|95174.1|95086.7|95178.2|95089.5|95169.1|95084.6|25
1649731010000|2022-04-12 02:36:50|95174.9|95086.3|95171.4|95085.5|95175|95086.6|95169.3|95083.3|37
1649731020000|2022-04-12 02:37:00|95170.9|95085.7|95178|95090.2|95178.1|95090.3|95167|95085.7|37
1649731030000|2022-04-12 02:37:10|95178.8|95089.4|95178.8|95090|95179|95090.2|95169.6|95088.1|38
1649731040000|2022-04-12 02:37:20|95178|95089.7|95180.6|95089.7|95181|95092.1|95173.9|95089.7|39
1649731050000|2022-04-12 02:37:30|95180.7|95089.9|95180.1|95090|95180.7|95090.4|95179.2|95089.8|20
1649731060000|2022-04-12 02:37:40|95180.3|95089.8|95176.8|95089.3|95180.3|95092.7|95170.9|95088.9|31
1649731070000|2022-04-12 02:37:50|95176.5|95089.6|95181.5|95093.9|95182.6|95095.5|95172.8|95089.6|38
1649731080000|2022-04-12 02:38:00|95181.4|95094.5|95190.5|95094.3|95191.2|95099.3|95176.8|95093.9|36
1649731090000|2022-04-12 02:38:10|95190.4|95094.2|95179.2|95093.8|95190.4|95096.6|95174.7|95093.8|37
1649731100000|2022-04-12 02:38:20|95179|95093.7|95181.9|95088.8|95181.9|95093.7|95171.9|95088.8|40
1649731110000|2022-04-12 02:38:30|95182.1|95088.4|95181.6|95089.3|95183.9|95091.2|95179.6|95087.7|17
1649731120000|2022-04-12 02:38:40|95167.6|95093.6|95176.3|95094.5|95178.3|95094.9|95167.6|95091.3|32
1649731130000|2022-04-12 02:38:50|95176.4|95094.9|95180.2|95093.7|95182.3|95095.9|95176.3|95091.9|41
1649731140000|2022-04-12 02:39:00|95179.5|95093.6|95185.9|95094.6|95186.4|95096.1|95178.8|95092.5|29
1649731150000|2022-04-12 02:39:10|95187.3|95094.5|95172.8|95082.7|95187.3|95094.8|95171.1|95080.9|42
1649731160000|2022-04-12 02:39:20|95172.9|95082.5|95172.6|95082.4|95177|95084.7|95167.8|95080|32
1649731170000|2022-04-12 02:39:30|95172.7|95082.6|95168.9|95078.4|95172.7|95083|95160.8|95074.9|39
1649731180000|2022-04-12 02:39:40|95169.5|95078.6|95165.8|95078.1|95170.9|95082.7|95165.2|95076.4|40
1649731190000|2022-04-12 02:39:50|95165|95076.5|95171.2|95086.9|95174|95087.9|95163.4|95076.5|38
1649731200000|2022-04-12 02:40:00|95174.2|95086.7|95177.8|95088.7|95179.2|95092|95171.1|95085.5|44
1649731210000|2022-04-12 02:40:10|95178.2|95089.9|95183|95091.6|95184.5|95091.8|95176.8|95089.9|24
1649731220000|2022-04-12 02:40:20|95183.3|95091.3|95182.4|95089.6|95183.6|95093.1|95181.5|95089.6|20
1649731230000|2022-04-12 02:40:30|95186|95088|95185.4|95090.9|95186.4|95090.9|95184.3|95087.7|37
1649731240000|2022-04-12 02:40:40|95172.9|95095.4|95180.7|95094|95181.2|95095.8|95171.9|95093.5|25
1649731250000|2022-04-12 02:40:50|95180.5|95094.3|95178.9|95092.6|95182|95095.6|95175.6|95091.6|27
1649731260000|2022-04-12 02:41:00|95179.8|95092|95184.3|95095.6|95185.1|95096.3|95176.4|95091|28
1649731270000|2022-04-12 02:41:10|95184|95096.7|95187.2|95095.3|95187.7|95099|95180.1|95093.1|38
1649731280000|2022-04-12 02:41:20|95187.1|95095.2|95180.2|95096.4|95187.1|95097.1|95178.7|95094.7|26
1649731290000|2022-04-12 02:41:30|95180.1|95096.5|95182.7|95095.6|95184.1|95096.9|95180.1|95092.8|22
1649731300000|2022-04-12 02:41:40|95182|95096.1|95178.3|95097.3|95187|95098|95175.8|95094.7|29
1649731310000|2022-04-12 02:41:50|95180.2|95095.3|95190.4|95095.9|95191.7|95097.6|95180.2|95094.6|18
1649731320000|2022-04-12 02:42:00|95188.5|95097.4|95179.2|95097.3|95189.2|95100.6|95179.2|95097.3|30
1649731330000|2022-04-12 02:42:10|95179.3|95097.2|95181.7|95092.4|95185.2|95097.2|95179.3|95090|27
1649731340000|2022-04-12 02:42:20|95182.7|95094.3|95181.1|95095.2|95184.3|95095.4|95181.1|95093.2|31
1649731350000|2022-04-12 02:42:30|95182.3|95095.7|95183.2|95092.6|95184.3|95095.7|95181.4|95092.3|23
1649731360000|2022-04-12 02:42:40|95182.8|95092.2|95177.2|95094|95186.2|95094.9|95175.9|95089.7|33
1649731370000|2022-04-12 02:42:50|95177.4|95094.2|95181.1|95092.9|95181.9|95094.4|95176.6|95092.4|25
1649731380000|2022-04-12 02:43:00|95181|95093.2|95177.2|95096.7|95182|95096.8|95176.6|95092.9|32
1649731390000|2022-04-12 02:43:10|95178.5|95096.1|95175.7|95086.8|95180.5|95096.1|95173.1|95086.1|28
1649731400000|2022-04-12 02:43:20|95175|95087.2|95174.3|95088.1|95177.5|95089.2|95169.1|95082.8|28
1649731410000|2022-04-12 02:43:30|95177.9|95088|95179.4|95086|95182.9|95089|95177.2|95083.7|23
1649731420000|2022-04-12 02:43:40|95180.8|95084.2|95177.7|95088.4|95182.9|95088.8|95172.7|95083.2|23
1649731430000|2022-04-12 02:43:50|95177.5|95088.2|95178.2|95089|95179.7|95091.7|95174.2|95087.9|32
1649731440000|2022-04-12 02:44:00|95178.3|95089.1|95179.9|95092.7|95180.4|95094.5|95175.9|95089.1|33
1649731450000|2022-04-12 02:44:10|95184.2|95090.8|95178.6|95091.7|95184.2|95093.3|95173.8|95088.3|29
1649731460000|2022-04-12 02:44:20|95178.9|95092|95182.8|95089.4|95184.9|95092|95177.8|95088.2|21
1649731470000|2022-04-12 02:44:30|95181.8|95089.7|95179.4|95089.9|95184.2|95091.7|95175.6|95087.2|28
1649731480000|2022-04-12 02:44:40|95178.5|95090.6|95176.2|95088.3|95181.5|95091.5|95175.6|95088.3|27
1649731490000|2022-04-12 02:44:50|95175.4|95088.5|95176.5|95087.6|95178.4|95088.8|95175.3|95086.2|34
1649731500000|2022-04-12 02:45:00|95176.7|95087.8|95176.3|95078.5|95177.2|95087.8|95174|95078.3|42
1649731510000|2022-04-12 02:45:10|95176.2|95078.4|95172.1|95087.3|95178.3|95087.3|95168.2|95078.3|40
1649731520000|2022-04-12 02:45:20|95169.1|95087.2|95171.8|95086.3|95172.7|95087.3|95169.1|95085.6|30
1649731530000|2022-04-12 02:45:30|95171.3|95086.9|95179.6|95088.8|95180|95090.5|95171.3|95086.2|40
1649731540000|2022-04-12 02:45:40|95179.3|95089.5|95180.1|95088.7|95182.6|95089.5|95178|95086.6|32
1649731550000|2022-04-12 02:45:50|95179.7|95088.9|95180.8|95088.6|95182.5|95089.6|95179.7|95087.7|33
1649731560000|2022-04-12 02:46:00|95181|95088.8|95179.2|95086.6|95181|95093|95174.1|95086.1|33
1649731570000|2022-04-12 02:46:10|95176.8|95087.9|95172.5|95089.3|95177.5|95091.4|95170.2|95087.5|31
1649731580000|2022-04-12 02:46:20|95176.3|95089|95178.2|95085.8|95179.3|95089.5|95175|95085.8|35
1649731590000|2022-04-12 02:46:30|95174.5|95087.7|95176.2|95088.4|95176.2|95089.5|95169.8|95086.2|33
1649731600000|2022-04-12 02:46:40|95175.5|95088.8|95177.1|95089.3|95177.2|95089.8|95168.6|95087.8|29
1649731610000|2022-04-12 02:46:50|95177.3|95089.5|95174.8|95089.6|95177.3|95090|95174.5|95088.5|20
1649731620000|2022-04-12 02:47:00|95174.5|95089.5|95178.9|95089|95180.9|95089.9|95169.3|95087.1|26
1649731630000|2022-04-12 02:47:10|95179.1|95089.1|95187.2|95092.4|95187.2|95093.7|95170.1|95087.3|39
1649731640000|2022-04-12 02:47:20|95186.5|95091.9|95182.5|95097.3|95188.2|95098.4|95179.6|95091.9|30
1649731650000|2022-04-12 02:47:30|95182.2|95097.6|95186.5|95102.4|95186.6|95102.4|95181.1|95096.3|31
1649731660000|2022-04-12 02:47:40|95186.4|95100.8|95189.5|95100.9|95195.5|95107.6|95182.5|95100.1|43
1649731670000|2022-04-12 02:47:50|95188.1|95101.2|95186.9|95097.9|95190.9|95106.7|95185.6|95097.1|45
1649731680000|2022-04-12 02:48:00|95186.8|95097.8|95185.7|95097.7|95187.3|95098.8|95185.2|95097.5|26
1649731690000|2022-04-12 02:48:10|95185.1|95098|95182.9|95099.4|95188.9|95101.2|95181.3|95096.3|27
1649731700000|2022-04-12 02:48:20|95183.1|95099.3|95187.7|95099.1|95189.2|95100.5|95182.4|95097|32
1649731710000|2022-04-12 02:48:30|95186.8|95099.3|95184.2|95098.8|95188.6|95102.9|95177.8|95098|24
1649731720000|2022-04-12 02:48:40|95186|95099.9|95181.4|95093.2|95187.1|95099.9|95178.1|95091.7|29
1649731730000|2022-04-12 02:48:50|95182.9|95092.3|95185.1|95090|95189.1|95096.5|95177.3|95084.4|29
1649731740000|2022-04-12 02:49:00|95188.4|95090.2|95189.2|95092.5|95190.6|95097.8|95177|95090.2|15
1649731750000|2022-04-12 02:49:10|95186.4|95093.9|95187.3|95093.9|95188.1|95097.1|95184.6|95093.8|34
1649731760000|2022-04-12 02:49:20|95187.8|95094|95177.3|95095.1|95192.3|95096.9|95175.7|95092|33
1649731770000|2022-04-12 02:49:30|95177.2|95094.7|95183.6|95095.1|95188.2|95096|95177.2|95093|29
1649731780000|2022-04-12 02:49:40|95183.2|95095.3|95177.9|95097.8|95183.7|95098.6|95177.2|95094.4|31
1649731790000|2022-04-12 02:49:50|95179.5|95098|95181.1|95097.7|95183.1|95098|95174.6|95093.5|24
1649731800000|2022-04-12 02:50:00|95180.8|95097.3|95181.3|95097.9|95183.5|95097.9|95180.8|95096|22
1649731810000|2022-04-12 02:50:10|95180.5|95098.6|95182.5|95100.1|95182.6|95100.8|95175.5|95098.6|20
1649731820000|2022-04-12 02:50:20|95182.6|95100.2|95187.1|95099.2|95189.9|95100.4|95182.3|95098.2|15
1649731830000|2022-04-12 02:50:30|95187.8|95098.9|95187.8|95090.5|95188.8|95100|95178.6|95090.3|38
1649731840000|2022-04-12 02:50:40|95181.5|95094.1|95183.8|95093.8|95187.3|95095.9|95181.5|95091.6|28
1649731850000|2022-04-12 02:50:50|95183.6|95094.1|95182.7|95090|95185.9|95095.2|95174.9|95090|19
1649731860000|2022-04-12 02:51:00|95181.7|95090.7|95182.3|95092.1|95183.7|95092.6|95180.7|95090.5|16
1649731870000|2022-04-12 02:51:10|95181.7|95092.5|95186.4|95093.7|95188.6|95096.1|95176|95091.8|31
1649731880000|2022-04-12 02:51:20|95186.6|95093.8|95181|95096.5|95186.6|95097.9|95176.6|95093.7|23
1649731890000|2022-04-12 02:51:30|95180.9|95096.4|95183.3|95096.2|95184.8|95096.8|95180.8|95094.1|17
1649731900000|2022-04-12 02:51:40|95185.3|95094.1|95178.4|95096.5|95188.2|95096.9|95178.4|95093.9|25
1649731910000|2022-04-12 02:51:50|95179.5|95096.1|95186.3|95099.6|95192.1|95100.3|95179.5|95096.1|42
1649731920000|2022-04-12 02:52:00|95186.4|95099.7|95188.7|95099.9|95190.2|95101.3|95184.8|95099|20
1649731930000|2022-04-12 02:52:10|95188.3|95099.7|95188.5|95098.3|95188.9|95102.5|95185.3|95098.1|29
1649731940000|2022-04-12 02:52:20|95187.4|95098.8|95197.2|95107.2|95197.6|95110.1|95187.4|95098.8|30
1649731950000|2022-04-12 02:52:30|95194.2|95108.1|95189.7|95111.6|95196.2|95111.6|95187.1|95107.8|31
1649731960000|2022-04-12 02:52:40|95190|95111.8|95190.7|95112.3|95194.3|95112.8|95190|95108|36
1649731970000|2022-04-12 02:52:50|95191.3|95112.8|95191|95106.9|95196.5|95112.8|95187|95104.5|34
1649731980000|2022-04-12 02:53:00|95191.2|95107.4|95193.3|95109.3|95194.3|95110.7|95190.2|95107.2|40
1649731990000|2022-04-12 02:53:10|95193.2|95109.2|95192.4|95108.8|95195.8|95111.5|95189.6|95107.2|40
1649732000000|2022-04-12 02:53:20|95192.6|95108.9|95193.2|95110.4|95195.9|95110.4|95190.6|95107.9|18
1649732010000|2022-04-12 02:53:30|95193.5|95110.5|95193.5|95109.9|95198.7|95110.7|95191.8|95108|32
1649732020000|2022-04-12 02:53:40|95193.2|95109.6|95191|95101.6|95196|95109.6|95189.1|95101.6|26
1649732030000|2022-04-12 02:53:50|95195|95101.5|95184.4|95105.1|95195.3|95105.1|95184.4|95101.1|31
1649732040000|2022-04-12 02:54:00|95185.7|95105.4|95180.2|95096.4|95191.1|95105.4|95174.7|95090.2|47
1649732050000|2022-04-12 02:54:10|95175.3|95096.2|95178.4|95092.6|95183.7|95097.2|95175.3|95092.6|28
1649732060000|2022-04-12 02:54:20|95181.3|95093.1|95183.1|95092.1|95183.1|95095.5|95178.7|95092.1|21
1649732070000|2022-04-12 02:54:30|95182.3|95091.3|95180.7|95091.4|95184|95093.8|95178|95088.1|32
1649732080000|2022-04-12 02:54:40|95180.4|95091.7|95182.7|95091.1|95189.5|95091.7|95179.8|95085.4|25
1649732090000|2022-04-12 02:54:50|95182.8|95091.2|95184.6|95096.9|95191.7|95096.9|95178.5|95089.8|29
1649732100000|2022-04-12 02:55:00|95184.2|95097.3|95185.6|95094.7|95185.7|95099.8|95178.6|95094.7|30
1649732110000|2022-04-12 02:55:10|95183.7|95095.9|95187.1|95094.8|95190.4|95097.6|95182.1|95092|28
1649732120000|2022-04-12 02:55:20|95187|95094.4|95183.2|95096.8|95188.1|95097.9|95181.4|95093.4|28
1649732130000|2022-04-12 02:55:30|95183.1|95096.1|95186.2|95099.8|95192.6|95101.8|95180.6|95095.7|37
1649732140000|2022-04-12 02:55:40|95185.7|95101.3|95188.4|95105.3|95191.9|95105.3|95185.7|95098.4|38
1649732150000|2022-04-12 02:55:50|95188.3|95104.8|95196.1|95102.8|95201.8|95105|95188|95099.5|37
1649732160000|2022-04-12 02:56:00|95197.3|95102.9|95200.2|95101.2|95201.1|95104.5|95191.5|95100.7|41
1649732170000|2022-04-12 02:56:10|95200|95100.7|95199.6|95102.3|95201.5|95102.7|95196|95099.3|29
1649732180000|2022-04-12 02:56:20|95200.4|95101.7|95194.4|95105.4|95200.9|95106.3|95190.4|95100.3|38
1649732190000|2022-04-12 02:56:30|95192.7|95106.1|95205.7|95104.6|95205.9|95107|95190.7|95102.5|43
1649732200000|2022-04-12 02:56:40|95203.9|95106|95197.2|95107.3|95205|95108|95196|95103.3|24
1649732210000|2022-04-12 02:56:50|95197.1|95107.2|95206.3|95107.7|95211.3|95110.1|95196.2|95105.6|40
1649732220000|2022-04-12 02:57:00|95205.8|95106.9|95200.1|95104.1|95210.1|95111.3|95198.2|95103.6|42
1649732230000|2022-04-12 02:57:10|95200.8|95102.7|95199.1|95104.5|95201.6|95105.9|95197.1|95102.7|37
1649732240000|2022-04-12 02:57:20|95198.3|95104.9|95193.6|95105.1|95201.5|95106.1|95191.8|95102.6|22
1649732250000|2022-04-12 02:57:30|95194.6|95104.5|95188.6|95093.9|95199.3|95104.9|95188.6|95093.9|37
1649732260000|2022-04-12 02:57:40|95188.7|95093.2|95198.7|95095.3|95198.8|95096.9|95185.5|95092.6|35
1649732270000|2022-04-12 02:57:50|95197.5|95096.1|95189.1|95096.1|95197.8|95097.4|95188.5|95093|41
1649732280000|2022-04-12 02:58:00|95189.2|95096.2|95196.4|95095.8|95198.2|95099|95189.1|95092.8|42
1649732290000|2022-04-12 02:58:10|95195|95096.7|95199.4|95101.4|95202.7|95104.9|95190.3|95096.7|47
1649732300000|2022-04-12 02:58:20|95198.9|95102.2|95193.5|95101.9|95198.9|95104|95190.1|95101.1|28
1649732310000|2022-04-12 02:58:30|95193.7|95102.1|95198.1|95104|95199.3|95104.9|95193.7|95101.3|28
1649732320000|2022-04-12 02:58:40|95198.8|95106.5|95195.1|95104.9|95198.8|95109.5|95186.7|95104.9|33
1649732330000|2022-04-12 02:58:50|95197.5|95104|95201.7|95109|95206.9|95109|95196.1|95103.7|37
1649732340000|2022-04-12 02:59:00|95200.8|95108.9|95201.9|95110.9|95201.9|95111.7|95197.9|95108.9|24
1649732350000|2022-04-12 02:59:10|95201|95110.3|95206.7|95114.5|95209.5|95116.3|95201|95110.3|45
1649732360000|2022-04-12 02:59:20|95205.1|95114.7|95206.5|95111|95210.4|95115.4|95199.9|95109.3|46
1649732370000|2022-04-12 02:59:30|95206.7|95110.8|95206.5|95112.2|95207.6|95112.2|95199.3|95107.6|30
1649732380000|2022-04-12 02:59:40|95205.1|95113.1|95207|95115.7|95207.5|95116.5|95203.8|95113.1|35
1649732390000|2022-04-12 02:59:50|95207.2|95115|95203.8|95115.8|95208.6|95117.1|95200.9|95113.5|29
1649732400000|2022-04-12 03:00:00|95204.4|95115.5|95202.5|95116.2|95205.7|95118.6|95197.4|95115.5|30
1649732410000|2022-04-12 03:00:10|95202.1|95116.5|95205.4|95116.5|95205.5|95117.2|95201.8|95115.8|22
1649732420000|2022-04-12 03:00:20|95205.5|95116.6|95206.2|95116.5|95218.6|95117|95205.5|95112|34
1649732430000|2022-04-12 03:00:30|95205.4|95117.4|95201.6|95113.7|95210.6|95117.4|95201.4|95112.5|31
1649732440000|2022-04-12 03:00:40|95201.5|95113.1|95201.4|95112.6|95202.9|95113.7|95200.4|95112|26
1649732450000|2022-04-12 03:00:50|95201|95112.2|95193.2|95103.4|95208|95112.7|95190.2|95098.7|51
1649732460000|2022-04-12 03:01:00|95191.4|95104|95188.8|95095.9|95196.5|95108|95188.8|95095.8|36
1649732470000|2022-04-12 03:01:10|95191.8|95095.1|95176.7|95091.4|95194.7|95096.6|95176|95088.6|47
1649732480000|2022-04-12 03:01:20|95179.5|95091.7|95179.6|95091.3|95187.6|95094.1|95175.1|95088|29
1649732490000|2022-04-12 03:01:30|95180.8|95090.4|95181.3|95086.9|95190.4|95090.4|95179.4|95080.8|23
1649732500000|2022-04-12 03:01:40|95180.7|95086.5|95176.1|95088.3|95191.1|95089|95174.3|95083.7|39
1649732510000|2022-04-12 03:01:50|95176.9|95088|95181.3|95087.8|95190.2|95088.7|95176.6|95082.1|31
1649732520000|2022-04-12 03:02:00|95183.9|95086.5|95192.6|95088.9|95195.7|95089.4|95182.7|95082|34
1649732530000|2022-04-12 03:02:10|95192.5|95088.4|95174.5|95078.7|95193.4|95089.3|95173.7|95077.9|53
1649732540000|2022-04-12 03:02:20|95175|95078.3|95172.7|95079.4|95175.1|95080.2|95171.1|95075.9|39
1649732550000|2022-04-12 03:02:30|95172.5|95079.2|95190|95089.1|95194.2|95091.5|95166.7|95068.4|59
1649732560000|2022-04-12 03:02:40|95192.2|95087.7|95185.2|95083.9|95195.7|95089.8|95185.1|95083.4|56
1649732570000|2022-04-12 03:02:50|95186.9|95083.6|95180.6|95084|95186.9|95084.9|95179.5|95082.2|27
1649732580000|2022-04-12 03:03:00|95181.5|95084.6|95189.8|95084.4|95192.1|95088.9|95181.5|95084.2|39
1649732590000|2022-04-12 03:03:10|95190.2|95084|95190.4|95088.5|95193.8|95091.3|95183.5|95084|38
1649732600000|2022-04-12 03:03:20|95190.7|95088.4|95186.9|95086.6|95190.7|95090.4|95186.9|95086.5|22
1649732610000|2022-04-12 03:03:30|95188.7|95087.7|95189.5|95086.6|95196.8|95090.8|95186.7|95086.5|31
1649732620000|2022-04-12 03:03:40|95189.2|95087.5|95177.4|95088.4|95189.6|95091.2|95174|95080.1|28
1649732630000|2022-04-12 03:03:50|95177|95088|95188.2|95081.2|95193.6|95088|95177|95077.4|34
1649732640000|2022-04-12 03:04:00|95186.8|95082|95188.8|95086.6|95195.5|95086.6|95186.7|95081.4|24
1649732650000|2022-04-12 03:04:10|95189.4|95086.5|95190.3|95085.7|95195|95086.5|95189.4|95084.1|16
1649732660000|2022-04-12 03:04:20|95191.5|95085.1|95185.5|95086.6|95191.5|95087.9|95181.3|95085.1|19
1649732670000|2022-04-12 03:04:30|95184.7|95086.9|95179.2|95074.1|95187.7|95087.3|95175.1|95069.4|38
1649732680000|2022-04-12 03:04:40|95179|95073.9|95181.9|95074.2|95190.4|95074.4|95179|95072.8|21
1649732690000|2022-04-12 03:04:50|95182.1|95074|95182.8|95077.2|95183.5|95080.2|95176.2|95074|19
1649732700000|2022-04-12 03:05:00|95182.6|95077.5|95179.8|95074.7|95183.9|95077.5|95179.1|95073.8|30
1649732710000|2022-04-12 03:05:10|95179.4|95075.1|95175.6|95074.3|95183|95081.7|95172.8|95072.8|35
1649732720000|2022-04-12 03:05:20|95175.5|95074.2|95171.4|95077.3|95178.1|95079|95169.8|95072.7|28
1649732730000|2022-04-12 03:05:30|95170.6|95077.7|95187.9|95077.8|95188.3|95079.6|95168.6|95068.9|38
1649732740000|2022-04-12 03:05:40|95186.5|95078.7|95180.6|95074.6|95189|95078.7|95176.1|95073.5|35
1649732750000|2022-04-12 03:05:50|95179.4|95074.5|95172.9|95076.1|95180.7|95077.3|95171.7|95072.3|27
1649732760000|2022-04-12 03:06:00|95174|95075.8|95176.5|95077.7|95182.3|95078.2|95172.6|95071.8|30
1649732770000|2022-04-12 03:06:10|95176.3|95078.1|95175.7|95080.5|95177.3|95081.6|95170.6|95077.8|18
1649732780000|2022-04-12 03:06:20|95175.6|95080.3|95179.1|95080.6|95179.1|95082|95171.3|95079.7|22
1649732790000|2022-04-12 03:06:30|95178.8|95081|95181.4|95079.1|95190.8|95081.5|95177.7|95078.1|37
1649732800000|2022-04-12 03:06:40|95182.5|95079.6|95186.3|95080.6|95190.4|95080.6|95181.9|95078.2|15
1649732810000|2022-04-12 03:06:50|95182.7|95081.9|95182|95083.5|95183.8|95085.4|95178.7|95081.9|21
1649732820000|2022-04-12 03:07:00|95181.9|95083.8|95179.1|95083|95184.5|95084.1|95177.7|95082.8|21
1649732830000|2022-04-12 03:07:10|95179.6|95083.6|95178.8|95075.8|95182.3|95085|95170.8|95075.8|35
1649732840000|2022-04-12 03:07:20|95179|95076|95179.9|95068.2|95179.9|95078.4|95170.8|95068.2|31
1649732850000|2022-04-12 03:07:30|95179|95070.3|95168.4|95074.4|95179|95076|95163.4|95070.3|32
1649732860000|2022-04-12 03:07:40|95168.5|95074.8|95168.5|95066.6|95175.2|95074.8|95167.9|95066.5|31
1649732870000|2022-04-12 03:07:50|95169|95066.5|95174.6|95069.7|95176.7|95069.7|95165.4|95066.5|41
1649732880000|2022-04-12 03:08:00|95174.8|95070.1|95167.8|95068.2|95176.8|95070.6|95166.3|95066.5|39
1649732890000|2022-04-12 03:08:10|95167.9|95068.3|95172.5|95071.7|95172.7|95071.7|95164.8|95068.3|36
1649732900000|2022-04-12 03:08:20|95171.6|95071.1|95172.8|95074.3|95175.4|95074.3|95163.6|95071.1|33
1649732910000|2022-04-12 03:08:30|95172.6|95074.1|95172.4|95074.9|95174.7|95076.2|95169.6|95073.5|31
1649732920000|2022-04-12 03:08:40|95173.4|95074.4|95169.7|95077|95173.4|95077.7|95169.1|95074.2|20
1649732930000|2022-04-12 03:08:50|95169|95077.6|95163.1|95079.8|95172.8|95079.9|95163.1|95076.4|22
1649732940000|2022-04-12 03:09:00|95166.6|95078.8|95169.1|95082.8|95180.2|95082.9|95165.2|95073.7|43
1649732950000|2022-04-12 03:09:10|95169.9|95082|95185.1|95078.6|95185.5|95082.6|95169.9|95078.3|30
1649732960000|2022-04-12 03:09:20|95184|95079.3|95183.2|95078|95184.6|95080.2|95180.8|95076.8|21
1649732970000|2022-04-12 03:09:30|95182|95078.6|95170.9|95084.3|95182|95084.3|95170.9|95078.3|18
1649732980000|2022-04-12 03:09:40|95171|95084.2|95174.8|95070.8|95178.9|95084.3|95170.9|95070.8|37
1649732990000|2022-04-12 03:09:50|95172.3|95073.3|95173.1|95073.7|95176.5|95078.7|95163.3|95071.8|25
1649733000000|2022-04-12 03:10:00|95170.4|95074.5|95176.4|95073.2|95179.8|95075.8|95169.6|95072.1|24
1649733010000|2022-04-12 03:10:10|95177.1|95073|95177.7|95080.2|95184.7|95080.2|95157|95072.4|39
1649733020000|2022-04-12 03:10:20|95180.9|95080.5|95180.7|95083.4|95183|95084.5|95180|95080.4|27
1649733030000|2022-04-12 03:10:30|95172.3|95087.4|95176|95084.2|95183.5|95087.7|95171.8|95079.3|30
1649733040000|2022-04-12 03:10:40|95180.7|95080.9|95177.9|95079.1|95181.1|95082.7|95177.5|95076.4|25
1649733050000|2022-04-12 03:10:50|95177.5|95080.2|95186.4|95078.2|95186.4|95080.3|95177.5|95076.2|35
1649733060000|2022-04-12 03:11:00|95185.5|95078.8|95175.9|95084.8|95185.8|95085|95170.9|95078.8|26
1649733070000|2022-04-12 03:11:10|95176.6|95085.2|95176.5|95084.5|95177.8|95086|95175|95084|16
1649733080000|2022-04-12 03:11:20|95176.3|95084.2|95176.6|95070.5|95185.7|95084.4|95169|95070.5|43
1649733090000|2022-04-12 03:11:30|95174.7|95071.8|95164.3|95068.5|95181|95072.2|95163.8|95065|33
1649733100000|2022-04-12 03:11:40|95173.4|95063.4|95167.8|95068.4|95173.5|95068.5|95167|95063.4|15
1649733110000|2022-04-12 03:11:50|95168.3|95067.9|95171.9|95072|95180.5|95072.8|95168.2|95064.5|27
1649733120000|2022-04-12 03:12:00|95171.8|95071.5|95174.3|95076.4|95177.9|95080.5|95164.7|95070.8|31
1649733130000|2022-04-12 03:12:10|95174.5|95076.3|95176|95078.4|95184.1|95082.5|95162.5|95070.5|27
1649733140000|2022-04-12 03:12:20|95174.8|95079.3|95171.8|95078.3|95175.5|95081.3|95169.9|95075.9|25
1649733150000|2022-04-12 03:12:30|95173|95075.8|95176.8|95076.7|95178.6|95078.3|95172.5|95074.9|18
1649733160000|2022-04-12 03:12:40|95176.1|95076.8|95178.3|95077.9|95178.3|95081.1|95167.5|95076.8|17
1649733170000|2022-04-12 03:12:50|95177.5|95078.3|95176.8|95080.5|95185.5|95084.1|95174|95072.4|34
1649733180000|2022-04-12 03:13:00|95176.7|95080.4|95170.8|95079.8|95177.7|95082.1|95164.9|95077.5|25
1649733190000|2022-04-12 03:13:10|95170.6|95080.4|95178|95078.4|95180|95080.6|95170.6|95075.4|29
1649733200000|2022-04-12 03:13:20|95177.7|95078.5|95180.8|95076.7|95180.8|95079|95176.3|95076.7|14
1649733210000|2022-04-12 03:13:30|95181.3|95076.9|95176.9|95079.1|95181.3|95081.7|95169|95076.9|17
1649733220000|2022-04-12 03:13:40|95177.1|95079.3|95182.5|95079.4|95182.5|95082.1|95176.5|95079|18
1649733230000|2022-04-12 03:13:50|95192.5|95076.5|95182.3|95081.3|95192.5|95081.3|95181.4|95075.9|17
1649733240000|2022-04-12 03:14:00|95182.1|95081.4|95178.2|95078.3|95182.1|95084.8|95171.5|95078.3|29
1649733250000|2022-04-12 03:14:10|95179.3|95078.8|95174|95076.3|95187.7|95080.2|95170.1|95074.6|28
1649733260000|2022-04-12 03:14:20|95174.5|95075.5|95183|95071.8|95183|95078.4|95173.8|95071.7|20
1649733270000|2022-04-12 03:14:30|95183.6|95071.7|95171.4|95077.8|95183.6|95079.2|95168.4|95071.7|14
1649733280000|2022-04-12 03:14:40|95173.3|95076.9|95179.6|95076.3|95182.4|95077.4|95173.3|95073.7|20
1649733290000|2022-04-12 03:14:50|95179.5|95076.2|95173.9|95081.5|95181.7|95082.2|95169.7|95073.5|21
1649733300000|2022-04-12 03:15:00|95170.5|95079.1|95177.3|95081.7|95182.4|95082.5|95170.2|95078.8|20
1649733310000|2022-04-12 03:15:10|95178.9|95081.1|95171.1|95083|95181.5|95083|95171.1|95078.9|17
1649733320000|2022-04-12 03:15:20|95171.5|95083.1|95174.3|95082.7|95175.1|95083.4|95171.5|95082.3|20
1649733330000|2022-04-12 03:15:30|95177.5|95081.5|95181.9|95081.3|95184.3|95081.8|95177.5|95079.4|32
1649733340000|2022-04-12 03:15:40|95182.1|95081.5|95173.9|95083.1|95182.2|95083.2|95172.4|95079.2|22
1649733350000|2022-04-12 03:15:50|95173.1|95083|95179.8|95081.5|95179.8|95083.3|95173.1|95081.5|29
1649733360000|2022-04-12 03:16:00|95182.6|95081.3|95178.8|95082.6|95184.5|95085|95176.7|95081.3|20
1649733370000|2022-04-12 03:16:10|95180.2|95082.3|95127.6|95050.4|95182.5|95084.2|95127.6|95050.4|19
1649733380000|2022-04-12 03:16:20|95131|95046.2|95136.4|95053.5|95141.5|95056.9|95131|95037.6|72
1649733390000|2022-04-12 03:16:30|95130|95053.2|95114.1|95064.1|95135|95065.5|95112.6|95051.1|37
1649733400000|2022-04-12 03:16:40|95113.2|95063.2|95112.5|95062.5|95114.4|95064.4|95112.2|95062.2|29
1649733410000|2022-04-12 03:16:50|95109.4|95059.4|95123.5|95052.9|95131.8|95062.9|95109.4|95048.8|24
1649733420000|2022-04-12 03:17:00|95112.6|95062.6|95122.5|95052.5|95122.6|95063.1|95109.8|95050.9|29
1649733430000|2022-04-12 03:17:10|95112.4|95062.4|95113.4|95063.4|95124.6|95064|95112.2|95052.5|13
1649733440000|2022-04-12 03:17:20|95112.7|95062.7|95111.9|95061.9|95114.8|95064.8|95106.5|95056.5|36
1649733450000|2022-04-12 03:17:30|95111.6|95061.6|95113.6|95063.6|95123.9|95063.6|95106.7|95049.9|66
1649733460000|2022-04-12 03:17:40|95113.5|95063.5|95113.3|95063.3|95124.6|95064.5|95110.9|95052.4|70
1649733470000|2022-04-12 03:17:50|95112.4|95062.4|95110.7|95060.7|95114.5|95064.5|95109.6|95059.6|73
1649733480000|2022-04-12 03:18:00|95111.3|95061.3|95120.5|95049.1|95120.5|95062.4|95106.1|95049.1|33
1649733490000|2022-04-12 03:18:10|95109.6|95059.6|95110.7|95060.7|95121.7|95062|95108|95049.1|35
1649733500000|2022-04-12 03:18:20|95109.1|95059.1|95109.6|95059.6|95114.2|95064.2|95109.1|95059.1|69
1649733510000|2022-04-12 03:18:30|95111.4|95061.4|95112.3|95062.3|95114.2|95064.2|95111.4|95061.4|17
1649733520000|2022-04-12 03:18:40|95111.9|95061.9|95114.5|95064.5|95115.5|95065.5|95110.7|95060.7|48
1649733530000|2022-04-12 03:18:50|95115.8|95065.8|95150.3|95070.3|95151.5|95079.8|95113.9|95062.4|55
1649733540000|2022-04-12 03:19:00|95150.2|95070.4|95151.2|95079|95154.4|95079|95147.2|95070.2|29
1649733550000|2022-04-12 03:19:10|95151.6|95079.2|95148.5|95074.3|95154.4|95079.2|95148.5|95073.4|34
1649733560000|2022-04-12 03:19:20|95148.9|95073.4|95163|95079.7|95166.2|95080.2|95148.5|95071.4|34
1649733570000|2022-04-12 03:19:30|95163.2|95080.2|95160.9|95081.8|95165.2|95081.9|95160.7|95078.5|21
1649733580000|2022-04-12 03:19:40|95160.3|95082|95163.5|95077.4|95165.3|95082|95160.2|95074|26
1649733590000|2022-04-12 03:19:50|95162|95077.9|95157.2|95077.4|95171.2|95079|95155.1|95074.3|41
1649733600000|2022-04-12 03:20:00|95157.1|95077.3|95161.3|95088.2|95169.5|95090.3|95156.9|95075.7|35
1649733610000|2022-04-12 03:20:10|95162.7|95086.3|95170.4|95084.1|95175.5|95086.9|95162.7|95080.5|15
1649733620000|2022-04-12 03:20:20|95170|95083|95172.4|95085.6|95173.3|95085.6|95166.6|95079.2|24
1649733630000|2022-04-12 03:20:30|95172.2|95085.3|95168|95089.1|95172.2|95090|95167.2|95085.2|15
1649733640000|2022-04-12 03:20:40|95168.5|95088.3|95171.2|95084.7|95171.2|95088.8|95168.5|95084.7|25
1649733650000|2022-04-12 03:20:50|95169.9|95084.6|95178.7|95088.4|95181.1|95090.8|95169.6|95084.6|21
1649733660000|2022-04-12 03:21:00|95178.4|95087.8|95179.5|95087.8|95183.2|95089.8|95173.3|95085.8|21
1649733670000|2022-04-12 03:21:10|95179.6|95087.9|95178.3|95089.2|95185.9|95090.7|95175.1|95083.7|23
1649733680000|2022-04-12 03:21:20|95177.9|95089.1|95180|95086.8|95183.1|95090.2|95173.4|95085.1|17
1649733690000|2022-04-12 03:21:30|95181.1|95087.3|95169.9|95085.9|95182.4|95087.5|95169.9|95083.8|12
1649733700000|2022-04-12 03:21:40|95174.4|95087.1|95180.1|95083.5|95180.1|95087.1|95170.9|95083.4|19
1649733710000|2022-04-12 03:21:50|95180.2|95083.6|95176.7|95084.1|95180.2|95084.8|95175.5|95082.5|22
1649733720000|2022-04-12 03:22:00|95175.6|95084.5|95169.7|95089.6|95175.6|95091.4|95167.9|95083.6|21
1649733730000|2022-04-12 03:22:10|95170.4|95088.8|95171.4|95089.1|95172.3|95089.1|95169.7|95087.6|15
1649733740000|2022-04-12 03:22:20|95173.1|95086.1|95177.2|95080.5|95178|95086.1|95171.7|95079.6|13
1649733750000|2022-04-12 03:22:30|95176.8|95080.8|95171.6|95085.4|95179.6|95086.2|95169.9|95079|37
1649733760000|2022-04-12 03:22:40|95171|95085.7|95171.6|95083.8|95171.6|95085.8|95169.6|95082.6|17
1649733770000|2022-04-12 03:22:50|95171.4|95085|95173.4|95084.2|95177.1|95088.4|95169.7|95082.1|26
1649733780000|2022-04-12 03:23:00|95173.2|95083.9|95181.6|95081.6|95181.6|95084.5|95173.2|95080.7|22
1649733790000|2022-04-12 03:23:10|95181.2|95081.5|95178.6|95084.7|95182.1|95085|95178|95081.5|24
1649733800000|2022-04-12 03:23:20|95178.5|95085.1|95178.8|95084.7|95179|95085.5|95177.9|95084.6|13
1649733810000|2022-04-12 03:23:30|95175.5|95088|95172.9|95091.8|95177.7|95092.9|95172.7|95086.2|18
1649733820000|2022-04-12 03:23:40|95173.3|95091.6|95181.5|95089.1|95184.6|95093.6|95173.3|95085.9|35
1649733830000|2022-04-12 03:23:50|95180.9|95089.7|95182.8|95088.4|95191.1|95090.8|95180.2|95083.2|27
1649733840000|2022-04-12 03:24:00|95182.6|95088.3|95181.5|95088.6|95183.8|95088.9|95181.5|95086.8|24
1649733850000|2022-04-12 03:24:10|95182.1|95088.8|95178.9|95095|95186.2|95095|95177.9|95086.8|17
1649733860000|2022-04-12 03:24:20|95179|95095.1|95181|95088.8|95184.4|95095.1|95178.7|95087.8|25
1649733870000|2022-04-12 03:24:30|95181.3|95085.2|95178.1|95085.1|95182.6|95087.2|95176.9|95084|10
1649733880000|2022-04-12 03:24:40|95178.2|95085.3|95178.3|95095.9|95178.9|95096|95177|95085.2|17
1649733890000|2022-04-12 03:24:50|95178.6|95095.5|95178.1|95091.4|95178.6|95095.5|95176.1|95090.5|21
1649733900000|2022-04-12 03:25:00|95178.3|95091.6|95181|95088.4|95185|95098.2|95177.6|95087.9|25
1649733910000|2022-04-12 03:25:10|95180.3|95087.7|95180.2|95088.6|95181.5|95089.2|95179|95087.7|21
1649733920000|2022-04-12 03:25:20|95180.5|95089|95186.3|95097.8|95194.1|95103.7|95180.5|95087.7|25
1649733930000|2022-04-12 03:25:30|95183|95095.9|95187.9|95093.1|95191.3|95095.9|95183|95089.8|25
1649733940000|2022-04-12 03:25:40|95187.1|95093|95188.6|95097.4|95190|95097.4|95187.1|95091.4|18
1649733950000|2022-04-12 03:25:50|95189.1|95096|95191.3|95095.2|95191.3|95101.4|95184.5|95093.6|24
1649733960000|2022-04-12 03:26:00|95191.8|95093.1|95183.3|95098.6|95191.8|95099.3|95183.3|95092.7|31
1649733970000|2022-04-12 03:26:10|95182.9|95099|95187.6|95094.9|95187.9|95099.7|95182.9|95094.9|36
1649733980000|2022-04-12 03:26:20|95188.3|95095|95195.7|95092.1|95201.5|95099.3|95186.4|95092.1|23
1649733990000|2022-04-12 03:26:30|95194.5|95093.1|95187.7|95099.5|95195|95105.6|95186.4|95092.9|32
1649734000000|2022-04-12 03:26:40|95187.8|95099.9|95189|95102.2|95189|95103.3|95186.4|95097.4|35
1649734010000|2022-04-12 03:26:50|95184.8|95104.7|95185.6|95098.7|95193.3|95104.9|95184.7|95091|39
1649734020000|2022-04-12 03:27:00|95186.1|95096.1|95190.8|95094.9|95190.8|95099.5|95183.9|95093.4|35
1649734030000|2022-04-12 03:27:10|95188.7|95096|95187.8|95095.8|95190.4|95098.4|95186.5|95095.3|10
1649734040000|2022-04-12 03:27:20|95187.7|95096|95185.9|95096.9|95188.4|95098|95183.2|95095.2|22
1649734050000|2022-04-12 03:27:30|95185.1|95097.6|95196.4|95091.8|95199.9|95097.6|95185|95087.4|16
1649734060000|2022-04-12 03:27:40|95195.5|95092.1|95193.4|95090.1|95195.9|95098.3|95186|95090.1|26
1649734070000|2022-04-12 03:27:50|95187.7|95093.1|95189.1|95096.3|95192.5|95097.1|95186.9|95092.4|22
1649734080000|2022-04-12 03:28:00|95188.9|95096|95191.7|95091.6|95192.9|95098.8|95184.9|95091.3|28
1649734090000|2022-04-12 03:28:10|95191.8|95091.7|95197.1|95089.9|95198.4|95093.9|95187.9|95089|23
1649734100000|2022-04-12 03:28:20|95196.9|95089.7|95190.1|95092.6|95196.9|95093.1|95190|95089.7|16
1649734110000|2022-04-12 03:28:30|95191.8|95091.8|95183.1|95098.8|95191.8|95100.4|95182.3|95091.8|19
1649734120000|2022-04-12 03:28:40|95184.3|95098.5|95185.9|95094.3|95186.3|95099|95183.6|95094.3|23
1649734130000|2022-04-12 03:28:50|95185.4|95093.8|95186.2|95092|95193.9|95094.4|95184.6|95087.6|23
1649734140000|2022-04-12 03:29:00|95186.6|95090.8|95187.6|95089.2|95190.9|95090.8|95186.6|95088|10
1649734150000|2022-04-12 03:29:10|95187.3|95090.1|95180.9|95090|95189.1|95093.6|95179.7|95088.2|22
1649734160000|2022-04-12 03:29:20|95181.2|95089.8|95183.9|95089.9|95184.3|95091|95180.8|95089.4|17
1649734170000|2022-04-12 03:29:30|95183.2|95090.7|95185.3|95089.9|95186.6|95096.5|95176.6|95087.9|24
1649734180000|2022-04-12 03:29:40|95184.3|95091.2|95187.7|95088.4|95188.3|95092|95183|95088.2|10
1649734190000|2022-04-12 03:29:50|95188.8|95086.5|95192.5|95086.5|95193|95090.3|95183.9|95086|13
1649734200000|2022-04-12 03:30:00|95191.4|95086.4|95191.4|95088.4|95194.3|95094.2|95183.4|95086.4|25
1649734210000|2022-04-12 03:30:10|95190.5|95087.8|95181.3|95083.2|95195.6|95091|95179.2|95076.6|25
1649734220000|2022-04-12 03:30:20|95178.1|95083.4|95178.8|95075.8|95184.5|95083.8|95168.7|95072.2|39
1649734230000|2022-04-12 03:30:30|95171.4|95082.2|95172.3|95073.2|95176.3|95082.8|95169.8|95073.2|27
1649734240000|2022-04-12 03:30:40|95171.4|95075.2|95175.9|95068.9|95180|95078.2|95168.5|95067.7|35
1649734250000|2022-04-12 03:30:50|95175.6|95068.7|95163.8|95068|95178.7|95070.4|95163.8|95066.2|28
1649734260000|2022-04-12 03:31:00|95162.8|95069.5|95164.8|95068.9|95166.4|95069.5|95162.5|95067.9|21
1649734270000|2022-04-12 03:31:10|95174.6|95064.2|95161.8|95064.6|95174.6|95066.2|95161.8|95062.3|30
1649734280000|2022-04-12 03:31:20|95166.2|95064.4|95159.3|95073|95169.9|95081.7|95156|95063.5|14
1649734290000|2022-04-12 03:31:30|95158.9|95072.2|95168.4|95068.7|95171.8|95075.8|95157.7|95067.7|25
1649734300000|2022-04-12 03:31:40|95168.3|95068.6|95160.3|95074.3|95169.3|95076.3|95159.8|95068.6|28
1649734310000|2022-04-12 03:31:50|95163.4|95069.4|95162.6|95077|95163.6|95078.8|95159.4|95068.7|39
1649734320000|2022-04-12 03:32:00|95163.5|95080.2|95166.9|95069.9|95171.7|95080.4|95163.2|95068.4|30
1649734330000|2022-04-12 03:32:10|95167.6|95069.5|95168.7|95072|95173.2|95076.4|95163|95066|36
1649734340000|2022-04-12 03:32:20|95167.6|95071|95166.9|95073.3|95171.1|95075.4|95166.4|95070.2|31
1649734350000|2022-04-12 03:32:30|95166.7|95073.8|95174.2|95075.3|95176|95078.9|95166.2|95071.4|36
1649734360000|2022-04-12 03:32:40|95173.5|95075.6|95176.5|95074|95179.5|95091.3|95168.2|95072.3|25
1649734370000|2022-04-12 03:32:50|95174.8|95079.7|95178.4|95079.3|95181.1|95080|95171.7|95074.8|26
1649734380000|2022-04-12 03:33:00|95177.3|95079|95164.2|95071.5|95178|95080.7|95163.5|95071.4|27
1649734390000|2022-04-12 03:33:10|95164.7|95071.7|95163.4|95079.6|95165.7|95082.9|95162.9|95070.8|19
1649734400000|2022-04-12 03:33:20|95164.3|95079.5|95169.2|95074.6|95169.2|95082|95161.4|95074.6|26
1649734410000|2022-04-12 03:33:30|95167.9|95075.6|95171.1|95076.5|95176.3|95078.9|95167|95066.3|42
1649734420000|2022-04-12 03:33:40|95169.7|95081.7|95171|95076.5|95175.3|95081.7|95167|95071.3|32
1649734430000|2022-04-12 03:33:50|95171.6|95076.4|95171.5|95079.1|95171.7|95080.9|95169.1|95075.8|19
1649734440000|2022-04-12 03:34:00|95172.5|95078.1|95170.3|95076.8|95172.5|95081.3|95167.4|95076.5|20
1649734450000|2022-04-12 03:34:10|95172.4|95076.7|95167.1|95084.5|95172.5|95084.8|95166.7|95076.7|22
1649734460000|2022-04-12 03:34:20|95167.2|95084.1|95169.6|95079.6|95171.3|95084.6|95167.2|95078.2|15
1649734470000|2022-04-12 03:34:30|95168.9|95080.4|95168|95084.9|95170.4|95086.3|95166.7|95079.5|8
1649734480000|2022-04-12 03:34:40|95168.1|95082.8|95167.2|95083.3|95169.8|95083.3|95167.1|95080|11
1649734490000|2022-04-12 03:34:50|95166|95082.2|95170.9|95076.6|95179.6|95082.2|95166|95074.9|25
1649734500000|2022-04-12 03:35:00|95171.8|95076.2|95178.1|95076.6|95180.6|95077|95170.8|95075.8|22
1649734510000|2022-04-12 03:35:10|95178.5|95076.7|95171.4|95083.7|95179.1|95084.3|95171.3|95075.5|30
1649734520000|2022-04-12 03:35:20|95171.8|95083.1|95174.5|95079|95176|95083.1|95171.6|95077.6|24
1649734530000|2022-04-12 03:35:30|95173.8|95079.5|95177.4|95076.8|95177.4|95086.5|95169.4|95076.8|23
1649734540000|2022-04-12 03:35:40|95175.5|95078.2|95170.7|95079|95179.2|95081.1|95170.7|95075.8|27
1649734550000|2022-04-12 03:35:50|95171.7|95077.4|95172.3|95078.3|95175.8|95081.7|95169.3|95076|29
1649734560000|2022-04-12 03:36:00|95173.8|95078|95178.3|95083.1|95180|95087.3|95169.8|95074.9|31
1649734570000|2022-04-12 03:36:10|95178.7|95081.9|95179.8|95079.2|95181.2|95089.9|95165.9|95078.1|31
1649734580000|2022-04-12 03:36:20|95182.7|95079.7|95175.9|95080.6|95183.7|95081|95175.3|95074.5|35
1649734590000|2022-04-12 03:36:30|95174.1|95081.8|95175.6|95085.2|95176|95088.3|95171.5|95080.5|23
1649734600000|2022-04-12 03:36:40|95175.4|95085.5|95172.7|95089.8|95178.2|95089.8|95172.2|95084|20
1649734610000|2022-04-12 03:36:50|95173.2|95089.9|95175.6|95089.1|95182.7|95093.8|95173.2|95086.2|28
1649734620000|2022-04-12 03:37:00|95175.8|95090|95176.2|95092.8|95178.7|95095.3|95174.5|95089.9|19
1649734630000|2022-04-12 03:37:10|95176.4|95091.9|95184.1|95088.9|95184.1|95092.4|95175.6|95088.7|21
1649734640000|2022-04-12 03:37:20|95183.9|95088.8|95180.1|95090.3|95183.9|95092.5|95175.3|95088.8|29
1649734650000|2022-04-12 03:37:30|95180.3|95090.5|95179.9|95093.3|95182.9|95093.3|95179|95090.1|19
1649734660000|2022-04-12 03:37:40|95178.4|95093.5|95176.5|95093.4|95179.9|95094.6|95176.5|95090.8|19
1649734670000|2022-04-12 03:37:50|95176.6|95093.2|95180.3|95088.8|95181.8|95100.5|95172.6|95088|40
1649734680000|2022-04-12 03:38:00|95180.4|95089.6|95175.3|95094|95180.7|95094.7|95175.3|95089.3|28
1649734690000|2022-04-12 03:38:10|95176|95092.8|95177.6|95096.3|95185.3|95096.3|95176|95091.7|33
1649734700000|2022-04-12 03:38:20|95177.8|95096.5|95176.7|95095|95185|95100.1|95176.4|95094.2|41
1649734710000|2022-04-12 03:38:30|95177.2|95093.9|95175|95096.2|95180.9|95103|95172.4|95092.8|17
1649734720000|2022-04-12 03:38:40|95176.9|95095.4|95179.7|95092.5|95179.7|95095.5|95175.3|95092.5|14
1649734730000|2022-04-12 03:38:50|95174.6|95098.7|95176.4|95097.9|95178.8|95100.1|95173.7|95097.5|15
1649734740000|2022-04-12 03:39:00|95175.9|95098.2|95176.7|95097.8|95177.8|95098.2|95175.8|95096.9|8
1649734750000|2022-04-12 03:39:10|95174.6|95100.3|95169.2|95091|95179.8|95100.3|95169|95091|21
1649734760000|2022-04-12 03:39:20|95170.6|95092.5|95172.6|95090.1|95175.3|95092.5|95170.2|95087.8|17
1649734770000|2022-04-12 03:39:30|95172|95090.3|95170.7|95096.7|95172|95109.4|95159.4|95090.2|14
1649734780000|2022-04-12 03:39:40|95170.3|95097.3|95173.2|95084.9|95175.5|95097.3|95168.2|95084|24
1649734790000|2022-04-12 03:39:50|95173.5|95085.1|95169.5|95087.9|95173.5|95091.9|95168.3|95083.1|29
1649734800000|2022-04-12 03:40:00|95169.2|95087.5|95172|95086.9|95173.6|95091.4|95168.5|95086.9|20
1649734810000|2022-04-12 03:40:10|95170.5|95087.6|95176.6|95087|95176.7|95089.5|95170|95086.9|24
1649734820000|2022-04-12 03:40:20|95175.2|95087.1|95174.9|95085.9|95176.2|95087.7|95173.7|95085.9|22
1649734830000|2022-04-12 03:40:30|95176.4|95085|95172.7|95087.6|95176.4|95092.9|95168.3|95083.1|18
1649734840000|2022-04-12 03:40:40|95173.2|95088.2|95172.2|95088|95173.2|95088.8|95171.6|95088|16
1649734850000|2022-04-12 03:40:50|95174|95086.1|95172.7|95090.2|95174|95095.2|95167.8|95086.1|27
1649734860000|2022-04-12 03:41:00|95172.4|95089.9|95173.3|95090.6|95175|95091.8|95171.6|95089.4|36
1649734870000|2022-04-12 03:41:10|95176.7|95087.9|95172.1|95096.4|95176.7|95097.9|95170.6|95087.2|29
1649734880000|2022-04-12 03:41:20|95171.7|95097.2|95173.2|95092.7|95174.4|95097.2|95171.7|95092.7|15
1649734890000|2022-04-12 03:41:30|95168.9|95094.4|95170.4|95093.8|95170.4|95094.4|95168.4|95090.7|19
1649734900000|2022-04-12 03:41:40|95171.9|95091.6|95168.3|95091.9|95171.9|95109|95157|95090.5|20
1649734910000|2022-04-12 03:41:50|95169.2|95090.3|95167.4|95085.1|95172.4|95091.6|95166.9|95083.2|32
1649734920000|2022-04-12 03:42:00|95168.8|95084|95170.2|95082|95170.2|95084.4|95165.9|95078.1|25
1649734930000|2022-04-12 03:42:10|95169.2|95082.1|95171.7|95081.9|95171.8|95082.9|95168.9|95081.6|20
1649734940000|2022-04-12 03:42:20|95171|95082.1|95168.2|95087.3|95171.8|95091.1|95166.8|95082.1|17
1649734950000|2022-04-12 03:42:30|95169.4|95086.3|95168.4|95090.4|95169.4|95090.4|95165.9|95086.2|13
1649734960000|2022-04-12 03:42:40|95169.7|95090.1|95172.3|95089.4|95175.1|95092.2|95168|95087.1|23
1649734970000|2022-04-12 03:42:50|95174.1|95088.9|95171.8|95089.1|95174.3|95091.8|95171.8|95087.4|19
1649734980000|2022-04-12 03:43:00|95171.9|95089.2|95171.6|95088.2|95173.8|95095.6|95169.9|95086.8|31
1649734990000|2022-04-12 03:43:10|95171.2|95088.4|95168.7|95088.3|95171.2|95089.7|95167.7|95087.2|18
1649735000000|2022-04-12 03:43:20|95167.9|95089.1|95168.7|95088.1|95169|95089.1|95167.9|95087.1|9
1649735010000|2022-04-12 03:43:30|95168.6|95088.2|95167.3|95083.8|95169.6|95088.9|95166.5|95083.8|34
1649735020000|2022-04-12 03:43:40|95162.9|95092.2|95165.3|95087.5|95166|95092.2|95162.9|95086.4|20
1649735030000|2022-04-12 03:43:50|95164.7|95087.3|95164.7|95085.8|95166.8|95087.3|95164.7|95085.3|13
1649735040000|2022-04-12 03:44:00|95164.8|95085.7|95167.9|95090.8|95168.2|95092.5|95164.8|95085.7|30
1649735050000|2022-04-12 03:44:10|95167.5|95090.4|95166.3|95088.8|95167.5|95104.2|95153.8|95087.9|32
1649735060000|2022-04-12 03:44:20|95166|95089.1|95166.6|95092.8|95168.2|95094.1|95164.7|95088|20
1649735070000|2022-04-12 03:44:30|95154.7|95104.7|95168.8|95084.6|95169.7|95104.7|95154.4|95082.7|28
1649735080000|2022-04-12 03:44:40|95170.7|95082.1|95162.9|95090|95171.8|95103.9|95152|95082.1|19
1649735090000|2022-04-12 03:44:50|95163.2|95090.4|95172.1|95092.4|95173|95092.4|95162.7|95088.1|30
1649735100000|2022-04-12 03:45:00|95172.6|95091.1|95174.8|95093.9|95175.9|95094.1|95172.6|95090.7|18
1649735110000|2022-04-12 03:45:10|95174.4|95092.6|95172.3|95093.6|95174.5|95093.6|95172.2|95091.3|17
1649735120000|2022-04-12 03:45:20|95172.9|95092.7|95168.2|95084.9|95174.9|95095.1|95166.5|95084.9|22
1649735130000|2022-04-12 03:45:30|95168.6|95085.8|95171.6|95085.8|95172.1|95088|95166.4|95085.8|19
1649735140000|2022-04-12 03:45:40|95172.2|95085.9|95167.2|95091.1|95172.2|95094.2|95166.2|95085.9|22
1649735150000|2022-04-12 03:45:50|95169|95090.3|95167.6|95091|95169|95091|95166.7|95089.2|9
1649735160000|2022-04-12 03:46:00|95167.4|95090.8|95165.7|95087.9|95167.6|95105.7|95154.4|95087.9|20
1649735170000|2022-04-12 03:46:10|95166.1|95088.1|95166.1|95087.5|95167.5|95088.3|95165.1|95086.4|17
1649735180000|2022-04-12 03:46:20|95166.2|95087.6|95166.7|95085.5|95167.4|95107|95155.1|95085.5|14
1649735190000|2022-04-12 03:46:30|95154.8|95104.8|95164.9|95090.3|95165.5|95104.8|95153|95090|15
1649735200000|2022-04-12 03:46:40|95164.7|95091.1|95164.7|95090.6|95165.7|95092|95164.1|95090|19
1649735210000|2022-04-12 03:46:50|95164.6|95091|95168.6|95084.6|95173.5|95093.1|95162.3|95084|24
1649735220000|2022-04-12 03:47:00|95167.5|95084.9|95169|95084.7|95172.2|95085.4|95167.5|95083.7|30
1649735230000|2022-04-12 03:47:10|95169.1|95084.8|95166.6|95087.1|95170.6|95092.8|95163.2|95084.5|20
1649735240000|2022-04-12 03:47:20|95166.7|95087.2|95165.8|95089.5|95169.3|95089.5|95165|95085.9|17
1649735250000|2022-04-12 03:47:30|95165.1|95089.4|95165.8|95087.8|95166.3|95089.8|95164.7|95087.8|19
1649735260000|2022-04-12 03:47:40|95165.6|95087.9|95153|95103|95166.9|95103|95152.4|95087.7|26
1649735270000|2022-04-12 03:47:50|95153.3|95103.3|95165|95087.9|95167.8|95103.3|95151.9|95086.8|19
1649735280000|2022-04-12 03:48:00|95165.2|95088.1|95167.2|95088.2|95168.5|95105.4|95153.9|95087.1|27
1649735290000|2022-04-12 03:48:10|95163.4|95089.6|95169.5|95082.7|95170.9|95089.6|95163.4|95080.4|28
1649735300000|2022-04-12 03:48:20|95165|95092.2|95169.2|95087|95170.5|95092.2|95165|95086.6|9
1649735310000|2022-04-12 03:48:30|95167.3|95086.4|95167.6|95087.6|95170.6|95089|95166|95086|31
1649735320000|2022-04-12 03:48:40|95167.8|95087.8|95166.3|95086.3|95167.8|95091.9|95166.1|95085.1|23
1649735330000|2022-04-12 03:48:50|95166.1|95086.1|95167.2|95087.2|95169.2|95103.4|95153.4|95085.7|27
1649735340000|2022-04-12 03:49:00|95168.2|95087.3|95167.7|95083.4|95168.4|95091.1|95162.3|95082.4|33
1649735350000|2022-04-12 03:49:10|95167.5|95083.3|95166.6|95083.9|95167.6|95084.6|95166.5|95083.1|45
1649735360000|2022-04-12 03:49:20|95166.7|95084|95163.4|95086.1|95167.7|95087.8|95163.4|95082.5|27
1649735370000|2022-04-12 03:49:30|95165.4|95085.3|95161.8|95082|95167.8|95085.9|95159.4|95081.8|19
1649735380000|2022-04-12 03:49:40|95160.2|95082.3|95160.1|95081.6|95162.3|95082.8|95159.5|95081.3|10
1649735390000|2022-04-12 03:49:50|95159|95083.6|95161.4|95082.6|95162|95085.7|95158.7|95082.6|11
1649735400000|2022-04-12 03:50:00|95159.6|95083.2|95161.4|95079.9|95163|95083.2|95159.3|95079.6|12
1649735410000|2022-04-12 03:50:10|95161.7|95079.3|95163.2|95081.2|95163.9|95081.2|95161.7|95079.3|8
1649735420000|2022-04-12 03:50:20|95148|95098|95162.2|95079.6|95163.1|95098|95148|95079.1|16
1649735430000|2022-04-12 03:50:30|95162.3|95078.9|95159.6|95079.2|95162.6|95085.3|95157.1|95078.9|11
1649735440000|2022-04-12 03:50:40|95158.9|95080.5|95159.8|95079.2|95161.1|95080.5|95158|95079.2|14
1649735450000|2022-04-12 03:50:50|95160.8|95078.7|95163.1|95078.7|95163.1|95084|95158|95078.7|21
1649735460000|2022-04-12 03:51:00|95163.3|95078.8|95171.4|95083.3|95173.1|95089.1|95159.2|95077.2|47
1649735470000|2022-04-12 03:51:10|95171.3|95083.9|95169.2|95092.6|95171.5|95093.5|95164.5|95082.8|42
1649735480000|2022-04-12 03:51:20|95171|95092|95171.8|95088.5|95173.1|95092|95169.8|95087.7|36
1649735490000|2022-04-12 03:51:30|95171.2|95089|95173.5|95086.1|95174|95089|95171.2|95086|27
1649735500000|2022-04-12 03:51:40|95173.4|95086|95168.9|95087.3|95174|95094.9|95166.2|95084.4|34
1649735510000|2022-04-12 03:51:50|95171.8|95084|95171.6|95081|95171.8|95085.3|95168.7|95081|12
1649735520000|2022-04-12 03:52:00|95171.2|95080.7|95165.7|95081|95171.2|95085.8|95164.1|95078.7|25
1649735530000|2022-04-12 03:52:10|95165.8|95081.1|95172.9|95087.1|95172.9|95087.6|95163.2|95078.7|40
1649735540000|2022-04-12 03:52:20|95173|95087.2|95180.8|95096.7|95183.5|95097.2|95172.6|95086.8|46
1649735550000|2022-04-12 03:52:30|95181|95096.5|95182.2|95095.4|95183.1|95099.3|95177|95090.4|37
1649735560000|2022-04-12 03:52:40|95182.1|95094.8|95178.6|95093|95182.5|95095.8|95175.9|95090.9|25
1649735570000|2022-04-12 03:52:50|95179.1|95092.5|95177.9|95095.6|95181.9|95099|95176.6|95091|41
1649735580000|2022-04-12 03:53:00|95178|95095.5|95176|95092.9|95179.7|95097.5|95172.3|95090.4|42
1649735590000|2022-04-12 03:53:10|95176.4|95093.2|95173.6|95093.5|95178.7|95093.8|95173.6|95086.4|32
1649735600000|2022-04-12 03:53:20|95176.5|95092.2|95177.2|95091.9|95178.1|95092.2|95176.2|95091.6|8
1649735610000|2022-04-12 03:53:30|95177.1|95091.8|95175.5|95091.3|95181.5|95093.4|95175.2|95090.5|34
1649735620000|2022-04-12 03:53:40|95175.2|95092|95176.4|95088.7|95176.6|95092|95173.8|95088.5|35
1649735630000|2022-04-12 03:53:50|95176.2|95088.9|95170.9|95095|95178|95096.7|95169.5|95087.4|18
1649735640000|2022-04-12 03:54:00|95171.7|95094.1|95170.4|95098.6|95173.6|95098.6|95170.4|95092.7|14
1649735650000|2022-04-12 03:54:10|95171.4|95096.7|95178|95085.8|95178|95096.7|95171.4|95085.8|11
1649735660000|2022-04-12 03:54:20|95175.9|95087|95174.2|95089|95176|95092.3|95170.3|95087|28
1649735670000|2022-04-12 03:54:30|95174.3|95089.1|95172.6|95088.9|95175.5|95089.1|95172.6|95087.8|25
1649735680000|2022-04-12 03:54:40|95172.2|95089.1|95170.2|95090.8|95173.9|95094.9|95167.6|95085.7|25
1649735690000|2022-04-12 03:54:50|95169.5|95091.4|95170.6|95089.2|95170.7|95091.6|95169.2|95089.2|25
1649735700000|2022-04-12 03:55:00|95170.4|95089.1|95170.1|95091.9|95176.2|95097.1|95169.8|95086.2|41
1649735710000|2022-04-12 03:55:10|95170.5|95092.8|95173.2|95096.6|95176.7|95098.9|95169.8|95087.7|28
1649735720000|2022-04-12 03:55:20|95174|95095.4|95181.9|95095.2|95181.9|95099.3|95172.1|95092.6|27
1649735730000|2022-04-12 03:55:30|95181.7|95095.4|95179.8|95093.4|95181.7|95096.6|95177.9|95092.5|30
1649735740000|2022-04-12 03:55:40|95180.2|95093.5|95182.8|95092.1|95182.8|95094.8|95178.6|95092.1|21
1649735750000|2022-04-12 03:55:50|95182.7|95092|95180.8|95095.8|95182.7|95099.5|95177.5|95091.3|21
1649735760000|2022-04-12 03:56:00|95180.6|95095.6|95177.3|95097.1|95183.4|95102.6|95174.2|95090.9|33
1649735770000|2022-04-12 03:56:10|95177|95098.7|95177.3|95097.9|95178.6|95099.6|95176.7|95097|21
1649735780000|2022-04-12 03:56:20|95177.2|95097.3|95175.8|95096.3|95177.4|95097.6|95174.2|95095.8|18
1649735790000|2022-04-12 03:56:30|95176|95096.6|95181.7|95092.3|95181.8|95096.6|95176|95092.3|23
1649735800000|2022-04-12 03:56:40|95176.1|95100.6|95181.7|95098.7|95182.5|95101.7|95176.1|95097.1|27
1649735810000|2022-04-12 03:56:50|95182.1|95097.6|95176.8|95096.8|95182.1|95099.4|95176.8|95096.8|21
1649735820000|2022-04-12 03:57:00|95177.3|95096.4|95174.5|95094.9|95182|95100|95173.7|95089|34
1649735830000|2022-04-12 03:57:10|95175.8|95093.5|95175.6|95088.5|95177.9|95093.5|95175.6|95086.6|28
1649735840000|2022-04-12 03:57:20|95177|95089.4|95174.4|95085.2|95177|95092.7|95173.2|95083.9|27
1649735850000|2022-04-12 03:57:30|95175.7|95082.2|95173|95088.2|95175.7|95091.1|95169.9|95082.2|30
1649735860000|2022-04-12 03:57:40|95172.8|95088.5|95172.3|95088.8|95173.7|95093|95170.5|95088.2|27
1649735870000|2022-04-12 03:57:50|95172.4|95088.6|95171.4|95089.4|95172.9|95089.6|95171.2|95088|21
1649735880000|2022-04-12 03:58:00|95171.2|95089.3|95170.5|95091.5|95171.2|95095.4|95168.8|95089.3|16
1649735890000|2022-04-12 03:58:10|95172|95091.3|95172|95084.9|95172.8|95091.3|95170.8|95084.7|23
1649735900000|2022-04-12 03:58:20|95172.8|95085|95167.8|95082.7|95172.8|95104.7|95154|95080|28
1649735910000|2022-04-12 03:58:30|95167.9|95083.1|95168.9|95079.2|95170.1|95083.1|95167.4|95076.8|23
1649735920000|2022-04-12 03:58:40|95167.7|95080|95167.7|95078.4|95168.8|95080.2|95167.1|95078.2|21
1649735930000|2022-04-12 03:58:50|95167.4|95078.5|95166.6|95079.4|95167.5|95087.3|95162.8|95078.5|26
1649735940000|2022-04-12 03:59:00|95173.3|95079.5|95175.2|95079.3|95178.3|95079.5|95170.9|95075.3|30
1649735950000|2022-04-12 03:59:10|95175.1|95079.2|95176.5|95077.5|95178.7|95079.8|95173.1|95074.4|31
1649735960000|2022-04-12 03:59:20|95177|95076.9|95170.5|95083.7|95177|95085.6|95169.6|95076.9|21
1649735970000|2022-04-12 03:59:30|95171.1|95083.9|95169.6|95078.4|95171.5|95083.9|95169|95078.3|30
1649735980000|2022-04-12 03:59:40|95169.4|95078.6|95172.2|95077.8|95178.4|95084.3|95166.7|95069.4|29
1649735990000|2022-04-12 03:59:50|95172.6|95077.6|95172.8|95078.2|95173.7|95079.5|95172.1|95077.5|22
1649736000000|2022-04-12 04:00:00|95172.7|95078.7|95168.7|95077.5|95175.5|95085.2|95168.7|95075.7|40
1649736010000|2022-04-12 04:00:10|95168.6|95077.7|95160.4|95080.8|95169.2|95085.4|95159.7|95076|33
1649736020000|2022-04-12 04:00:20|95160.6|95081|95163.1|95079.7|95169.4|95097.6|95146.4|95076|41
1649736030000|2022-04-12 04:00:30|95162.9|95079.9|95163.7|95069|95164.4|95083.2|95158.2|95069|35
1649736040000|2022-04-12 04:00:40|95163.3|95069.7|95166.1|95070.3|95174|95074.3|95162.8|95068.2|44
1649736050000|2022-04-12 04:00:50|95167.2|95071.6|95165.3|95071.2|95169|95072.1|95164.7|95070|21
1649736060000|2022-04-12 04:01:00|95165.1|95071.5|95166.3|95075.2|95168.1|95076.8|95162.4|95071.3|30
1649736070000|2022-04-12 04:01:10|95166.8|95074.7|95158.9|95075.9|95167.1|95079.9|95155.6|95074.3|17
1649736080000|2022-04-12 04:01:20|95159|95076|95160.3|95077.8|95166.1|95081.4|95155.1|95071.1|32
1649736090000|2022-04-12 04:01:30|95160|95077.6|95160.7|95076.3|95170.8|95079.8|95157.8|95070.9|24
1649736100000|2022-04-12 04:01:40|95161.7|95076.2|95163.4|95072.8|95168.8|95076.2|95161.7|95069.9|33
1649736110000|2022-04-12 04:01:50|95163.8|95072.6|95162.7|95074.4|95166.9|95075.8|95160.3|95069.1|28
1649736120000|2022-04-12 04:02:00|95162.6|95074.3|95154.8|95074.5|95162.7|95079.1|95154|95074.2|28
1649736130000|2022-04-12 04:02:10|95154.9|95071.3|95157.8|95068.3|95159.1|95071.8|95153.1|95066.7|35
1649736140000|2022-04-12 04:02:20|95157|95068.6|95159.4|95059.8|95159.4|95068.6|95151.7|95058.3|30
1649736150000|2022-04-12 04:02:30|95159.3|95059.3|95154.7|95061.2|95159.3|95062|95153.7|95057.4|12
1649736160000|2022-04-12 04:02:40|95153.9|95061.8|95151.9|95068.6|95156.2|95070.7|95150.7|95061.7|21
1649736170000|2022-04-12 04:02:50|95151.8|95069.3|95153.6|95071.3|95156.8|95071.3|95151.8|95067.9|16
1649736180000|2022-04-12 04:03:00|95153.7|95071.2|95155.7|95066.3|95157.3|95071.7|95153.2|95066.3|18
1649736190000|2022-04-12 04:03:10|95155.6|95066.1|95149.6|95055.1|95155.6|95071.2|95146.8|95052.9|42
1649736200000|2022-04-12 04:03:20|95149.9|95052.4|95150.7|95049.4|95155.4|95052.4|95146.8|95041.2|28
1649736210000|2022-04-12 04:03:30|95144.4|95063.3|95146.6|95057.4|95146.7|95063.3|95144.4|95057.4|7
1649736220000|2022-04-12 04:03:40|95147.3|95057.3|95148.2|95063.8|95151.7|95065.9|95142.3|95057.3|27
1649736230000|2022-04-12 04:03:50|95148.1|95063.9|95152.5|95062.6|95156.1|95064|95147.6|95060.9|29
1649736240000|2022-04-12 04:04:00|95153.8|95062.5|95156.7|95065.7|95156.7|95069.2|95149|95060.4|31
1649736250000|2022-04-12 04:04:10|95155.7|95066.5|95159.2|95074.3|95160.4|95074.6|95155.7|95065.8|23
1649736260000|2022-04-12 04:04:20|95158.8|95073.9|95158|95068.4|95159.4|95074.1|95157.4|95067.1|24
1649736270000|2022-04-12 04:04:30|95157.6|95068.2|95150.8|95068.1|95158.9|95069.6|95150.8|95065.5|22
1649736280000|2022-04-12 04:04:40|95151|95068.2|95153.3|95067.5|95153.5|95069|95151|95065.4|30
1649736290000|2022-04-12 04:04:50|95152.7|95067.6|95152.2|95061.6|95152.8|95071.1|95149.9|95059.7|18
1649736300000|2022-04-12 04:05:00|95152.3|95061.4|95155.6|95069.2|95155.7|95072.3|95148.4|95060.4|24
1649736310000|2022-04-12 04:05:10|95156.1|95068.8|95153.7|95069|95156.3|95069.8|95152.7|95068|19
1649736320000|2022-04-12 04:05:20|95153.4|95068.8|95155.9|95064.5|95157.4|95069.4|95152.9|95064.5|17
1649736330000|2022-04-12 04:05:30|95157|95064.6|95152.6|95072.5|95157|95074.4|95151.2|95064.4|12
1649736340000|2022-04-12 04:05:40|95162.8|95064.9|95156.9|95065.4|95162.8|95065.8|95153.7|95063.6|18
1649736350000|2022-04-12 04:05:50|95158.7|95064.7|95156.6|95062.6|95158.9|95064.7|95154.8|95055|19
1649736360000|2022-04-12 04:06:00|95156.4|95062.7|95152.6|95074.4|95156.4|95074.4|95152.6|95061.9|14
1649736370000|2022-04-12 04:06:10|95152.7|95072|95153.8|95070.8|95154.8|95074.7|95150.7|95070.5|14
1649736380000|2022-04-12 04:06:20|95154.3|95070.9|95145.2|95074.5|95156.4|95074.5|95145.2|95060.1|25
1649736390000|2022-04-12 04:06:30|95135.4|95085.4|95151.3|95061.4|95151.8|95085.4|95135.4|95059.8|15
1649736400000|2022-04-12 04:06:40|95150.1|95061.5|95156.1|95054.5|95156.1|95061.8|95149.6|95054.5|9
1649736410000|2022-04-12 04:06:50|95155.7|95056.4|95152.3|95069.1|95158|95069.1|95152.3|95051.2|13
1649736420000|2022-04-12 04:07:00|95152|95069.2|95156.5|95064.4|95157.7|95069.8|95151.7|95063.2|24
1649736430000|2022-04-12 04:07:10|95156.9|95064.1|95146.4|95060.2|95157.1|95064.7|95146.4|95059.5|22
1649736440000|2022-04-12 04:07:20|95148.2|95060.6|95150|95057.9|95150.1|95060.6|95146.5|95057.2|10
1649736450000|2022-04-12 04:07:30|95148.6|95058.4|95147.7|95058.5|95148.8|95059.7|95146.3|95057.3|19
1649736460000|2022-04-12 04:07:40|95146.8|95057.9|95144|95060.5|95147.8|95065.5|95141.8|95052.1|20
1649736470000|2022-04-12 04:07:50|95144.1|95060.3|95144.9|95061.2|95146.4|95063.7|95144.1|95060.3|21
1649736480000|2022-04-12 04:08:00|95146.1|95061.1|95145.1|95059.5|95146.1|95062.2|95144.2|95058.5|13
1649736490000|2022-04-12 04:08:10|95146.8|95056.5|95144|95065.9|95148.6|95068.3|95142.4|95056.5|14
1649736500000|2022-04-12 04:08:20|95145.5|95065.2|95149.5|95057.1|95149.5|95066.5|95142.4|95057.1|18
1649736510000|2022-04-12 04:08:30|95155|95063.1|95142.4|95063.4|95155.3|95064.6|95142.4|95052|20
1649736520000|2022-04-12 04:08:40|95142.5|95062.6|95149.2|95058.9|95150|95062.6|95142.5|95054.6|17
1649736530000|2022-04-12 04:08:50|95149.7|95058.4|95152.8|95053.7|95153.3|95058.4|95149.7|95052.9|4
1649736540000|2022-04-12 04:09:00|95143.8|95065|95148.5|95060.5|95148.8|95065|95142.8|95059.1|20
1649736550000|2022-04-12 04:09:10|95147.2|95060.6|95144.5|95066.7|95160.2|95088.4|95138.4|95056.9|14
1649736560000|2022-04-12 04:09:20|95147.3|95066|95145.4|95065.2|95147.7|95067.8|95145.4|95064.7|12
1649736570000|2022-04-12 04:09:30|95145.8|95066.4|95121.4|95045|95152.6|95066.4|95106.8|95045|22
1649736580000|2022-04-12 04:09:40|95120.9|95048.3|95119.3|95041.8|95121.4|95059.9|95109.9|95041.2|47
1649736590000|2022-04-12 04:09:50|95119.4|95042|95111.2|95061.2|95119.9|95063.6|95108|95041.4|36
1649736600000|2022-04-12 04:10:00|95110.7|95060.7|95108|95058|95111.3|95061.3|95108|95058|36
1649736610000|2022-04-12 04:10:10|95107.9|95057.9|95104.1|95054.1|95122.5|95057.9|95103.8|95043.6|29
1649736620000|2022-04-12 04:10:20|95105.9|95055.9|95105.2|95055.2|95118.5|95056|95100.1|95041|17
1649736630000|2022-04-12 04:10:30|95104.5|95054.5|95106.7|95056.7|95108.9|95058.9|95104.5|95054.5|24
1649736640000|2022-04-12 04:10:40|95106.2|95056.2|95117.2|95045.5|95118|95056.9|95104.7|95045.1|18
1649736650000|2022-04-12 04:10:50|95116.8|95046.4|95108.7|95058.7|95119.7|95058.7|95105.6|95046.4|15
1649736660000|2022-04-12 04:11:00|95108.8|95058.8|95104.6|95054.6|95109.1|95059.1|95102.2|95052.2|16
1649736670000|2022-04-12 04:11:10|95107.8|95057.8|95103.5|95053.5|95107.8|95057.8|95101.2|95051.2|21
1649736680000|2022-04-12 04:11:20|95103.9|95053.9|95106.1|95056.1|95106.1|95056.1|95102.7|95052.7|18
1649736690000|2022-04-12 04:11:30|95116.4|95046.3|95105.7|95055.7|95116.4|95057|95105|95046.3|16
1649736700000|2022-04-12 04:11:40|95105.5|95055.5|95105.6|95055.6|95119.5|95055.9|95105|95043.6|17
1649736710000|2022-04-12 04:11:50|95105.7|95055.7|95102.2|95052.2|95117.3|95058.3|95102.2|95046|12
1649736720000|2022-04-12 04:12:00|95102|95052|95103|95053|95104.1|95054.1|95102|95052|17
1649736730000|2022-04-12 04:12:10|95103.3|95053.3|95105.2|95055.2|95106.3|95056.3|95102.6|95052.6|21
1649736740000|2022-04-12 04:12:20|95105.6|95055.6|95103.5|95053.5|95105.6|95055.6|95102.5|95052.5|27
1649736750000|2022-04-12 04:12:30|95103.7|95053.7|95116.9|95044.7|95118.5|95056|95103.5|95044.3|14
1649736760000|2022-04-12 04:12:40|95116.2|95045.1|95105.4|95055.4|95118.5|95056.6|95105.3|95044.9|18
1649736770000|2022-04-12 04:12:50|95105|95055|95100.8|95050.8|95120.3|95055.4|95100.8|95043.7|32
1649736780000|2022-04-12 04:13:00|95101.2|95051.2|95102.9|95052.9|95114.4|95054.5|95101|95042|32
1649736790000|2022-04-12 04:13:10|95103|95053|95105.9|95055.9|95107.3|95057.3|95102.1|95052.1|14
1649736800000|2022-04-12 04:13:20|95106.4|95056.4|95106.6|95056.6|95106.9|95056.9|95104.2|95054.2|15
1649736810000|2022-04-12 04:13:30|95105.9|95055.9|95104.2|95054.2|95106.8|95056.8|95104.2|95054.2|15
1649736820000|2022-04-12 04:13:40|95104.1|95054.1|95104.8|95054.8|95106.7|95056.7|95104.1|95054.1|15
1649736830000|2022-04-12 04:13:50|95104.7|95054.7|95106.3|95056.3|95106.3|95056.3|95102|95052|30
1649736840000|2022-04-12 04:14:00|95106.2|95056.2|95105.2|95055.2|95108.5|95058.5|95104|95054|35
1649736850000|2022-04-12 04:14:10|95104.8|95054.8|95107.9|95057.9|95121.7|95057.9|95102.9|95047|22
1649736860000|2022-04-12 04:14:20|95107.4|95057.4|95107.7|95057.7|95119.3|95057.7|95106.5|95048.9|4
1649736870000|2022-04-12 04:14:30|95108.3|95058.3|95108|95058|95108.8|95058.8|95106.3|95056.3|11
1649736880000|2022-04-12 04:14:40|95106.2|95056.2|95106.5|95056.5|95109.1|95059.1|95106|95056|24
1649736890000|2022-04-12 04:14:50|95106.7|95056.7|95110.1|95060.1|95110.1|95060.1|95106|95056|32
1649736900000|2022-04-12 04:15:00|95108.8|95058.8|95108.5|95058.5|95109.4|95059.4|95107.1|95057.1|27
1649736910000|2022-04-12 04:15:10|95109|95059|95111.4|95061.4|95112|95062|95108.5|95058.5|28
1649736920000|2022-04-12 04:15:20|95111.5|95061.5|95108.3|95058.3|95111.5|95061.5|95107.7|95057.7|21
1649736930000|2022-04-12 04:15:30|95122.3|95048.6|95104.2|95054.2|95122.3|95054.2|95104.2|95047.2|7
1649736940000|2022-04-12 04:15:40|95104.9|95054.9|95104|95054|95107.8|95057.8|95103.5|95053.5|18
1649736950000|2022-04-12 04:15:50|95103.9|95053.9|95106.8|95056.8|95108.2|95058.2|95103.9|95053.9|32
1649736960000|2022-04-12 04:16:00|95108.6|95058.6|95106.6|95056.6|95108.6|95058.6|95106.2|95056.2|22
1649736970000|2022-04-12 04:16:10|95106.5|95056.5|95106.5|95056.5|95107.8|95057.8|95106.3|95056.3|17
1649736980000|2022-04-12 04:16:20|95105.9|95055.9|95109.8|95059.8|95109.9|95059.9|95105.1|95055.1|30
1649736990000|2022-04-12 04:16:30|95109.9|95059.9|95106.2|95056.2|95111.9|95061.9|95104.4|95054.4|28
1649737000000|2022-04-12 04:16:40|95103.9|95053.9|95114.8|95064.8|95115.1|95065.1|95103.9|95053.9|44
1649737010000|2022-04-12 04:16:50|95115.4|95065.4|95113.3|95063.3|95116.4|95066.4|95112.2|95062.2|48
1649737020000|2022-04-12 04:17:00|95113.2|95063.2|95110.2|95060.2|95113.6|95063.6|95107.9|95057.9|47
1649737030000|2022-04-12 04:17:10|95110.9|95060.9|95109.7|95059.7|95111.5|95061.5|95109.7|95059.7|7
1649737040000|2022-04-12 04:17:20|95109.5|95059.5|95108.3|95058.3|95110.2|95060.2|95107.8|95057.8|17
1649737050000|2022-04-12 04:17:30|95107.8|95057.8|95107.5|95057.5|95108|95058|95104.5|95054.5|19
1649737060000|2022-04-12 04:17:40|95107.4|95057.4|95105.9|95055.9|95108.8|95058.8|95105.9|95055.9|14
1649737070000|2022-04-12 04:17:50|95107.2|95057.2|95107.8|95057.8|95111.9|95061.9|95107|95057|40
1649737080000|2022-04-12 04:18:00|95110.1|95060.1|95105.2|95055.2|95110.4|95060.4|95102.2|95052.2|35
1649737090000|2022-04-12 04:18:10|95104.4|95054.4|95104.6|95054.6|95105.4|95055.4|95103.5|95053.5|16
1649737100000|2022-04-12 04:18:20|95102.3|95052.3|95101.9|95051.9|95105.2|95055.2|95101.5|95051.5|25
1649737110000|2022-04-12 04:18:30|95102.3|95052.3|95104.1|95054.1|95104.2|95054.2|95102.3|95052.3|20
1649737120000|2022-04-12 04:18:40|95104.2|95054.2|95103.9|95053.9|95104.2|95054.2|95103.2|95053.2|12
1649737130000|2022-04-12 04:18:50|95104.9|95054.9|95106.6|95056.6|95107|95057|95103.7|95053.7|21
1649737140000|2022-04-12 04:19:00|95105.5|95055.5|95105.3|95055.3|95107.1|95057.1|95102.2|95052.2|20
1649737150000|2022-04-12 04:19:10|95104.6|95054.6|95103.9|95053.9|95104.8|95054.8|95103.5|95053.5|13
1649737160000|2022-04-12 04:19:20|95103.7|95053.7|95102.4|95052.4|95105.7|95055.7|95100.3|95050.3|25
1649737170000|2022-04-12 04:19:30|95103.9|95053.9|95106.6|95056.6|95109.6|95059.6|95102.9|95052.9|13
1649737180000|2022-04-12 04:19:40|95106.2|95056.2|95105.1|95055.1|95106.2|95056.2|95105|95055|12
1649737190000|2022-04-12 04:19:50|95105.4|95055.4|95105|95055|95106|95056|95103.1|95053.1|16
1649737200000|2022-04-12 04:20:00|95103.9|95053.9|95103.1|95053.1|95105.4|95055.4|95101.4|95051.4|24
1649737210000|2022-04-12 04:20:10|95102.6|95052.6|95108.7|95038.1|95110.7|95052.9|95099.7|95035.4|18
1649737220000|2022-04-12 04:20:20|95098.3|95037.1|95103|95053|95114.4|95053.1|95098.3|95037.1|19
1649737230000|2022-04-12 04:20:30|95102.2|95052.2|95099.9|95049.9|95103.5|95053.5|95099.2|95049.2|33
1649737240000|2022-04-12 04:20:40|95100.2|95050.2|95100.8|95050.8|95101.4|95051.4|95100.2|95050.2|11
1649737250000|2022-04-12 04:20:50|95101|95051|95098.6|95048.6|95102.2|95052.2|95098|95048|26
1649737260000|2022-04-12 04:21:00|95098.7|95048.7|95100.4|95050.4|95102.2|95052.2|95098.7|95048.7|26
1649737270000|2022-04-12 04:21:10|95099.7|95049.7|95099.6|95049.6|95100.4|95050.4|95098.6|95048.6|17
1649737280000|2022-04-12 04:21:20|95099.7|95049.7|95100.1|95050.1|95101|95051|95099.5|95049.5|15
1649737290000|2022-04-12 04:21:30|95103.8|95053.8|95099.7|95049.7|95103.8|95053.8|95098.2|95048.2|19
1649737300000|2022-04-12 04:21:40|95099.9|95049.9|95109.9|95036.8|95110.5|95050.8|95097.4|95035.1|23
1649737310000|2022-04-12 04:21:50|95112.6|95034.2|95098.4|95048.4|95112.6|95049.7|95096.4|95034.2|30
1649737320000|2022-04-12 04:22:00|95099.2|95049.2|95108.9|95037.6|95110.6|95050.6|95098.8|95036.6|28
1649737330000|2022-04-12 04:22:10|95109.7|95036.6|95098.3|95048.3|95109.7|95048.3|95097.1|95035.9|23
1649737340000|2022-04-12 04:22:20|95098.2|95048.2|95097.9|95047.9|95109.2|95048.9|95096.9|95038|23
1649737350000|2022-04-12 04:22:30|95097.4|95047.4|95096.3|95046.3|95098.3|95048.3|95096.3|95046.3|11
1649737360000|2022-04-12 04:22:40|95099.3|95049.3|95108.6|95034.3|95108.6|95049.4|95096.7|95034.3|16
1649737370000|2022-04-12 04:22:50|95108|95034|95095.3|95045.3|95110.6|95048.8|95094.9|95034|27
1649737380000|2022-04-12 04:23:00|95110.3|95034.9|95107.9|95034.7|95112.5|95045.5|95095.1|95030|29
1649737390000|2022-04-12 04:23:10|95106.9|95034.4|95106.8|95034|95109.4|95046.4|95096.4|95033.6|34
1649737400000|2022-04-12 04:23:20|95107.6|95034.1|95109.1|95038.4|95111.6|95038.6|95107.6|95033.2|19
1649737410000|2022-04-12 04:23:30|95108.9|95037.3|95107.7|95032.9|95109.6|95046|95095.3|95030.9|27
1649737420000|2022-04-12 04:23:40|95107.2|95033|95106|95032.2|95108.3|95044.7|95093.7|95028.4|33
1649737430000|2022-04-12 04:23:50|95105.9|95032.1|95110.4|95032|95110.6|95045.4|95095.4|95031.3|20
1649737440000|2022-04-12 04:24:00|95109.9|95032.6|95109.1|95035.9|95111|95038.1|95108.1|95032.5|31
1649737450000|2022-04-12 04:24:10|95109.2|95035.8|95105.5|95035.3|95110.1|95047.9|95095.3|95033.1|25
1649737460000|2022-04-12 04:24:20|95095.4|95045.4|95102.7|95030.6|95106|95045.8|95095.4|95030.1|26
1649737470000|2022-04-12 04:24:30|95103.3|95029.2|95103.3|95028.7|95104.5|95042.9|95092|95027.8|40
1649737480000|2022-04-12 04:24:40|95103.1|95029|95102|95029.2|95103.6|95031.6|95101.6|95027.3|17
1649737490000|2022-04-12 04:24:50|95101.2|95031.1|95107.2|95030.8|95109.1|95042.2|95091.3|95027.3|36
1649737500000|2022-04-12 04:25:00|95106.4|95030.9|95107.6|95037.2|95108.9|95046.1|95094.9|95030.9|34
1649737510000|2022-04-12 04:25:10|95107.5|95037.1|95107|95034|95108.8|95037.1|95106.6|95034|22
1649737520000|2022-04-12 04:25:20|95106.9|95034.1|95103.4|95031.8|95107.9|95045.5|95091.8|95031.8|22
1649737530000|2022-04-12 04:25:30|95103.8|95032.2|95104|95030|95107.2|95032.2|95102.3|95028.1|25
1649737540000|2022-04-12 04:25:40|95104.2|95030.2|95108.8|95027.6|95110.2|95045.1|95091.3|95026.6|35
1649737550000|2022-04-12 04:25:50|95109.4|95027.8|95106.2|95029|95110|95029.8|95106.2|95027.8|16
1649737560000|2022-04-12 04:26:00|95105.9|95028.9|95104.4|95025.2|95108.8|95045.9|95095.6|95025.2|32
1649737570000|2022-04-12 04:26:10|95104.1|95025.3|95102|95024.7|95106.4|95028.8|95101.3|95023.1|40
1649737580000|2022-04-12 04:26:20|95102.2|95025.4|95100.5|95017.3|95103.2|95026.5|95097.1|95016.7|40
1649737590000|2022-04-12 04:26:30|95100.8|95018|95097.7|95014.7|95102.6|95021.4|95097.1|95014.7|32
1649737600000|2022-04-12 04:26:40|95097|95014.8|95093.3|95008.7|95097.3|95014.8|95089.9|95004|34
1649737610000|2022-04-12 04:26:50|95087.8|95011.7|95094.6|95013.8|95095.2|95013.8|95087.8|95006.8|41
1649737620000|2022-04-12 04:27:00|95096|95012.5|95100.5|95013.7|95100.5|95016.9|95094.5|95010.1|30
1649737630000|2022-04-12 04:27:10|95101|95013.2|95090.7|95016.7|95106|95016.7|95090.7|95011|35
1649737640000|2022-04-12 04:27:20|95093.7|95016.4|95093.2|95017.3|95097.6|95019.1|95092.4|95014.8|36
1649737650000|2022-04-12 04:27:30|95092.6|95017.4|95097.4|95017.3|95098.9|95019.8|95092.6|95016.5|32
1649737660000|2022-04-12 04:27:40|95097.6|95017.1|95094.8|95019.4|95098.9|95020.8|95092.8|95016.2|21
1649737670000|2022-04-12 04:27:50|95094.9|95019.5|95095.6|95022.7|95097.5|95032.2|95082.1|95018.8|24
1649737680000|2022-04-12 04:28:00|95096.8|95022.8|95105.9|95022.1|95110.5|95032.5|95082.5|95014.1|30
1649737690000|2022-04-12 04:28:10|95105.2|95022|95106.3|95025.6|95108.1|95026|95104.2|95019.1|27
1649737700000|2022-04-12 04:28:20|95105.8|95025.3|95103.4|95028.3|95107|95029.9|95100|95025.3|27
1649737710000|2022-04-12 04:28:30|95103.5|95028.4|95102.8|95022.9|95105.6|95028.4|95100.9|95022|33
1649737720000|2022-04-12 04:28:40|95102.5|95023.1|95104|95022.9|95104|95023.2|95101.8|95022.5|20
1649737730000|2022-04-12 04:28:50|95102.3|95023.2|95106.5|95030.7|95109.1|95039.1|95089.1|95021.7|42
1649737740000|2022-04-12 04:29:00|95106.3|95029.6|95104.3|95031.5|95109.8|95043.7|95093.3|95028.1|39
1649737750000|2022-04-12 04:29:10|95104.6|95031.3|95106.7|95028.8|95107.3|95031.4|95104.3|95025.6|17
1649737760000|2022-04-12 04:29:20|95110.2|95026.8|95102.8|95027.9|95110.2|95028.5|95102.8|95026.7|22
1649737770000|2022-04-12 04:29:30|95102.6|95028.2|95104.6|95025.3|95106.2|95028.5|95101.9|95025.1|27
1649737780000|2022-04-12 04:29:40|95104.5|95025.2|95107.3|95025.3|95107.3|95027.2|95100.9|95024.3|18
1649737790000|2022-04-12 04:29:50|95106.8|95025.6|95103.5|95017.8|95106.9|95039.3|95088.4|95016.7|28
1649737800000|2022-04-12 04:30:00|95102.7|95017.9|95102|95021.8|95103.4|95022|95097.9|95017.9|25
1649737810000|2022-04-12 04:30:10|95100.8|95021.7|95102|95024.3|95107.1|95024.3|95100.8|95019.5|28
1649737820000|2022-04-12 04:30:20|95102.1|95023.7|95104|95023.7|95106.1|95024.2|95101|95022.5|26
1649737830000|2022-04-12 04:30:30|95104.1|95024.1|95096.8|95024.7|95107.3|95036.9|95084.9|95022.4|15
1649737840000|2022-04-12 04:30:40|95096.6|95024.5|95098.2|95018.1|95100|95024.9|95095.3|95018.1|26
1649737850000|2022-04-12 04:30:50|95098.1|95018.2|95101.7|95022.7|95103.1|95025.3|95095.5|95018|26
1649737860000|2022-04-12 04:31:00|95097.3|95024.4|95100.1|95018.1|95101.1|95024.4|95093.9|95017.7|37
1649737870000|2022-04-12 04:31:10|95100.2|95017.9|95101.1|95020.7|95101.2|95022.1|95096.3|95016.3|41
1649737880000|2022-04-12 04:31:20|95104.6|95017.6|95085.8|95035.8|95108.4|95035.8|95084.8|95014.9|27
1649737890000|2022-04-12 04:31:30|95097|95025|95084.5|95034.5|95101.6|95034.7|95083.3|95022.1|21
1649737900000|2022-04-12 04:31:40|95084.3|95034.3|95101.7|95019.8|95104.2|95034.3|95084.3|95018.6|14
1649737910000|2022-04-12 04:31:50|95102|95019.9|95095.3|95025.2|95102|95035.1|95084.9|95019.9|20
1649737920000|2022-04-12 04:32:00|95095.4|95025.3|95101.5|95020.9|95105|95035.1|95085|95019.8|32
1649737930000|2022-04-12 04:32:10|95101.9|95021|95105.9|95021.4|95105.9|95022.2|95100.9|95020.7|20
1649737940000|2022-04-12 04:32:20|95104.8|95022|95103.1|95020.4|95106.3|95022.8|95102.8|95018|12
1649737950000|2022-04-12 04:32:30|95102.8|95020.2|95095.5|95018.6|95103.1|95033.3|95083.3|95018.6|22
1649737960000|2022-04-12 04:32:40|95096.8|95018.5|95097.3|95020.9|95098.6|95023.2|95093.2|95018.5|30
1649737970000|2022-04-12 04:32:50|95096.9|95020.7|95082.8|95032.8|95098.5|95034|95082.8|95020.3|22
1649737980000|2022-04-12 04:33:00|95084|95034|95099.3|95019.1|95100.3|95034.3|95083.1|95019.1|23
1649737990000|2022-04-12 04:33:10|95099|95019.5|95094.7|95012.8|95104.8|95020.8|95093|95006.6|34
1649738000000|2022-04-12 04:33:20|95094.6|95013.1|95096.2|95013.1|95096.2|95017|95093.7|95012.7|29
1649738010000|2022-04-12 04:33:30|95095.1|95014.5|95089.9|95012.2|95096.3|95014.5|95089.9|95009.8|29
1649738020000|2022-04-12 04:33:40|95089.8|95012.3|95086|95012.6|95092.8|95012.7|95085.2|95007.3|26
1649738030000|2022-04-12 04:33:50|95087.8|95011.2|95089.2|95015.4|95092.4|95015.5|95087.3|95010.2|26
1649738040000|2022-04-12 04:34:00|95089.3|95015.5|95091|95016.9|95092.4|95028.7|95078|95014.8|20
1649738050000|2022-04-12 04:34:10|95090.1|95017.3|95090.5|95019.4|95094.5|95028.8|95078.8|95016.5|20
1649738060000|2022-04-12 04:34:20|95088.2|95014.7|95099.8|95021.1|95099.8|95031.6|95079.7|95014.7|30
1649738070000|2022-04-12 04:34:30|95099.7|95021.5|95097.6|95021.4|95101.2|95024.4|95093.8|95020.9|35
1649738080000|2022-04-12 04:34:40|95097.5|95022.3|95096.5|95013.6|95101.8|95022.3|95095.3|95013.6|31
1649738090000|2022-04-12 04:34:50|95093|95015.6|95095.8|95007.8|95097.7|95018|95091.3|95004.6|28
1649738100000|2022-04-12 04:35:00|95097|95005.9|95094.5|95011.1|95097.5|95011.4|95091.1|95005.9|22
1649738110000|2022-04-12 04:35:10|95093.7|95010|95093.9|95009.1|95095.3|95012|95093.3|95009.1|15
1649738120000|2022-04-12 04:35:20|95093.8|95012.4|95098.2|95015.2|95102.2|95017|95087|95011.6|30
1649738130000|2022-04-12 04:35:30|95099.1|95016.5|95101.7|95019.6|95102.2|95021.2|95097.2|95012.7|27
1649738140000|2022-04-12 04:35:40|95101.3|95019.4|95102.3|95018.4|95102.9|95019.6|95099.9|95018|15
1649738150000|2022-04-12 04:35:50|95102|95018.2|95104|95016|95104.9|95018.2|95098.7|95014.3|21
1649738160000|2022-04-12 04:36:00|95104.1|95016.9|95098.5|95019.9|95104.1|95023.6|95096.2|95015.7|30
1649738170000|2022-04-12 04:36:10|95098.2|95021.7|95102.8|95022.1|95103|95024.7|95096.1|95019.6|18
1649738180000|2022-04-12 04:36:20|95096.1|95022|95097.5|95022.7|95103.3|95025.5|95095.9|95020.2|21
1649738190000|2022-04-12 04:36:30|95097.7|95022.6|95102.4|95025|95103.6|95027.3|95097.7|95021.4|31
1649738200000|2022-04-12 04:36:40|95102.3|95025.3|95102.4|95024.7|95105.8|95028.4|95101.7|95024|29
1649738210000|2022-04-12 04:36:50|95102.7|95025.1|95109.1|95023.9|95109.1|95026.5|95101.3|95021.9|21
1649738220000|2022-04-12 04:37:00|95111.4|95024|95104|95030.6|95111.5|95041.6|95091.2|95023.2|25
1649738230000|2022-04-12 04:37:10|95103.7|95030.3|95102.4|95027.8|95109.6|95031|95100.7|95025.3|29
1649738240000|2022-04-12 04:37:20|95109.2|95028|95102.2|95029.3|95109.6|95041.2|95089|95027.8|34
1649738250000|2022-04-12 04:37:30|95101|95029.6|95089.4|95039.4|95102.9|95040.2|95089|95028.9|21
1649738260000|2022-04-12 04:37:40|95089.1|95039.1|95101.7|95023.6|95107|95040.6|95086.8|95021|39
1649738270000|2022-04-12 04:37:50|95101.8|95023.1|95102.2|95024.5|95102.7|95025|95101.4|95023.1|23
1649738280000|2022-04-12 04:38:00|95102.3|95024.6|95086.8|95036.8|95102.5|95037.1|95085.6|95024.4|19
1649738290000|2022-04-12 04:38:10|95086.9|95036.9|95087.8|95037.8|95099.2|95037.8|95086.9|95024.4|17
1649738300000|2022-04-12 04:38:20|95087.9|95037.9|95099.9|95026.9|95104.5|95040.4|95087.9|95026.2|21
1649738310000|2022-04-12 04:38:30|95099.1|95027.2|95089.5|95039.5|95101.1|95039.8|95087|95027.2|21
1649738320000|2022-04-12 04:38:40|95100|95029.4|95090.7|95040.7|95101.3|95041.1|95090.3|95029.2|25
1649738330000|2022-04-12 04:38:50|95089.8|95039.8|95106|95026.8|95106.2|95039.9|95089.8|95026|22
1649738340000|2022-04-12 04:39:00|95105.9|95026.7|95087.7|95037.7|95106|95038.1|95087.5|95023|30
1649738350000|2022-04-12 04:39:10|95087.8|95037.8|95100.9|95026.8|95101.9|95037.9|95087.7|95026.6|27
1649738360000|2022-04-12 04:39:20|95102.6|95026.5|95099.7|95022.4|95104.3|95027|95097.8|95022.4|33
1649738370000|2022-04-12 04:39:30|95098.8|95022.6|95097.6|95024.8|95101.3|95036.4|95085.9|95022.2|27
1649738380000|2022-04-12 04:39:40|95097.3|95025|95086.4|95036.4|95098.7|95036.6|95086.4|95024.7|21
1649738390000|2022-04-12 04:39:50|95086.5|95036.5|95104.5|95023.6|95104.9|95036.7|95086.5|95023.3|17
1649738400000|2022-04-12 04:40:00|95105.7|95022.7|95104|95028.3|95106.4|95028.6|95100.9|95018.6|28
1649738410000|2022-04-12 04:40:10|95103.1|95028.8|95103.7|95028.2|95105.4|95028.8|95103.1|95027.9|22
1649738420000|2022-04-12 04:40:20|95103.5|95028.4|95100.3|95026.2|95106.2|95028.4|95099.8|95023.6|27
1649738430000|2022-04-12 04:40:30|95100.4|95026.3|95103.7|95025.3|95103.8|95028.3|95099.1|95025.3|19
1649738440000|2022-04-12 04:40:40|95103.8|95025.4|95088.4|95038.4|95104.3|95038.7|95088.3|95025.4|19
1649738450000|2022-04-12 04:40:50|95088.3|95038.3|95103.7|95024.7|95103.7|95038.6|95087.2|95023.6|26
1649738460000|2022-04-12 04:41:00|95103.4|95024.5|95098.8|95028.5|95104|95038.9|95087.3|95024.4|12
1649738470000|2022-04-12 04:41:10|95099|95028.7|95089|95039|95100.1|95039.7|95088.5|95028.7|17
1649738480000|2022-04-12 04:41:20|95088.9|95038.9|95100.9|95025.7|95107.2|95040|95088.9|95025.1|30
1649738490000|2022-04-12 04:41:30|95100.1|95024.5|95087.3|95037.3|95103.3|95037.4|95086.9|95024.5|19
1649738500000|2022-04-12 04:41:40|95087.5|95037.5|95098|95027.8|95098.5|95037.6|95087.3|95027.6|13
1649738510000|2022-04-12 04:41:50|95098.3|95027.7|95085.6|95035.6|95099.9|95035.6|95084.9|95024.4|14
1649738520000|2022-04-12 04:42:00|95085.9|95035.9|95098.9|95027.6|95100.3|95037.8|95085.9|95027.2|17
1649738530000|2022-04-12 04:42:10|95087.8|95037.8|95086.9|95036.9|95101.4|95037.8|95086|95025.3|12
1649738540000|2022-04-12 04:42:20|95086.5|95036.5|95087|95037|95102.6|95038|95085.8|95023.7|23
1649738550000|2022-04-12 04:42:30|95087.3|95037.3|95102.9|95025.1|95103.5|95037.3|95087.3|95024.8|17
1649738560000|2022-04-12 04:42:40|95103.4|95024.6|95102.5|95022.7|95103.6|95025.8|95102.5|95020.7|4
1649738570000|2022-04-12 04:42:50|95102.4|95022.9|95087.4|95037.4|95103.8|95037.8|95083.9|95022.9|18
1649738580000|2022-04-12 04:43:00|95088.7|95038.7|95088|95038|95088.7|95038.7|95087.6|95037.6|4
1649738590000|2022-04-12 04:43:10|95087.8|95037.8|95098.8|95028.1|95099.9|95038.7|95087.8|95028.1|10
1649738600000|2022-04-12 04:43:20|95098.4|95027.2|95085.8|95035.8|95103.7|95037|95084.3|95024.6|14
1649738610000|2022-04-12 04:43:30|95086.8|95036.8|95102.4|95024.7|95103.6|95037.6|95086.8|95024.4|20
1649738620000|2022-04-12 04:43:40|95102.2|95025|95088.1|95038.1|95103.1|95038.8|95085.4|95024.2|13
1649738630000|2022-04-12 04:43:50|95088.8|95038.8|95103.4|95027.1|95103.6|95038.8|95087.1|95026.1|23
1649738640000|2022-04-12 04:44:00|95103.2|95026.9|95089.6|95039.6|95104.1|95039.6|95089|95026.9|29
1649738650000|2022-04-12 04:44:10|95089.4|95039.4|95088.7|95038.7|95100.3|95040.2|95087.9|95030.3|26
1649738660000|2022-04-12 04:44:20|95088.4|95038.4|95103.3|95027.7|95103.8|95039|95088.4|95027.7|12
1649738670000|2022-04-12 04:44:30|95103.7|95027.9|95089.8|95039.8|95108.8|95039.8|95088.3|95026.4|36
1649738680000|2022-04-12 04:44:40|95089.6|95039.6|95103.4|95029.5|95103.4|95039.7|95089.4|95028.8|19
1649738690000|2022-04-12 04:44:50|95104.1|95029.8|95104.8|95027.4|95106.3|95039.8|95087.8|95026.6|27
1649738700000|2022-04-12 04:45:00|95091.9|95041.9|95102.5|95026.9|95103.9|95042|95091|95026.9|35
1649738710000|2022-04-12 04:45:10|95102.8|95027.9|95099.5|95027.2|95105.9|95027.9|95098.7|95026.6|21
1649738720000|2022-04-12 04:45:20|95098.6|95027.1|95089.7|95039.7|95100.4|95040|95089.3|95027.1|19
1649738730000|2022-04-12 04:45:30|95104.8|95030.2|95091.6|95041.6|95105.2|95041.7|95091.6|95028.9|10
1649738740000|2022-04-12 04:45:40|95091.5|95041.5|95102.2|95029.5|95107.3|95042.1|95090.4|95029.1|29
1649738750000|2022-04-12 04:45:50|95102.3|95030.3|95109.4|95027.3|95110.3|95030.3|95102.3|95026|23
1649738760000|2022-04-12 04:46:00|95104.8|95026.7|95101.9|95029.2|95104.8|95039.8|95089.8|95025.7|29
1649738770000|2022-04-12 04:46:10|95089.9|95039.9|95089.5|95039.5|95102.5|95040.5|95089.5|95028.8|20
1649738780000|2022-04-12 04:46:20|95089.8|95039.8|95101.1|95029.9|95102.2|95040.9|95089.8|95029.1|14
1649738790000|2022-04-12 04:46:30|95100.6|95030.6|95088|95038|95103.4|95040.4|95088|95027.7|12
1649738800000|2022-04-12 04:46:40|95088.2|95038.2|95102.5|95019.8|95104.2|95038.6|95088.2|95019.7|30
1649738810000|2022-04-12 04:46:50|95100.9|95019.9|95096.2|95022.5|95104.5|95033.1|95082.7|95019.4|21
1649738820000|2022-04-12 04:47:00|95094.9|95022.9|95098.8|95021.4|95100.7|95022.9|95094.5|95021.3|22
1649738830000|2022-04-12 04:47:10|95101.1|95020.7|95094.6|95019|95101.1|95021.4|95091.8|95019|15
1649738840000|2022-04-12 04:47:20|95082.7|95032.7|95094.6|95022.9|95095|95032.7|95079.6|95019.6|20
1649738850000|2022-04-12 04:47:30|95095.8|95020.8|95099.1|95023.6|95099.1|95036.1|95082.6|95020.8|19
1649738860000|2022-04-12 04:47:40|95085.3|95035.3|95100.5|95026|95100.5|95036|95085.3|95024.6|12
1649738870000|2022-04-12 04:47:50|95097.9|95027.1|95100.6|95029.9|95101.5|95040.2|95088.3|95026.3|25
1649738880000|2022-04-12 04:48:00|95100.7|95030.3|95103.4|95028.9|95108.9|95030.5|95100.3|95028.8|15
1649738890000|2022-04-12 04:48:10|95103.3|95029.1|95112.4|95026.4|95112.4|95030.4|95102.3|95026.4|24
1649738900000|2022-04-12 04:48:20|95111.7|95026.2|95102.4|95028.5|95111.8|95042|95089.7|95026|25
1649738910000|2022-04-12 04:48:30|95101.9|95028.9|95089.1|95039.1|95101.9|95040|95087.9|95028.6|17
1649738920000|2022-04-12 04:48:40|95089.2|95039.2|95101.4|95029.2|95101.6|95039.9|95087.1|95028.6|23
1649738930000|2022-04-12 04:48:50|95101.2|95029.3|95100.2|95029.4|95103.3|95039.9|95086.9|95027.9|30
1649738940000|2022-04-12 04:49:00|95100.5|95029.6|95099.9|95026.8|95103.5|95040.2|95085.6|95023.2|39
1649738950000|2022-04-12 04:49:10|95098.1|95027.9|95098.7|95022|95100.9|95032.4|95082.4|95012.1|32
1649738960000|2022-04-12 04:49:20|95098|95022.4|95085.1|95035.1|95098.6|95035.7|95084.4|95022.4|12
1649738970000|2022-04-12 04:49:30|95095.3|95025.2|95095.6|95022.1|95104.2|95032.2|95082.2|95020|39
1649738980000|2022-04-12 04:49:40|95094.4|95023.6|95097.1|95017.2|95098.5|95023.6|95094.3|95017|36
1649738990000|2022-04-12 04:49:50|95096.6|95017.9|95097.8|95018.1|95097.8|95018.4|95096.4|95017.9|18
1649739000000|2022-04-12 04:50:00|95097.1|95017.8|95098.3|95014.2|95100.1|95017.8|95097.1|95013|19
1649739010000|2022-04-12 04:50:10|95097.9|95014.9|95095.5|95020.8|95101.1|95032.9|95082.6|95014.5|15
1649739020000|2022-04-12 04:50:20|95095.9|95021.2|95100.3|95024.4|95100.3|95026.1|95095.9|95020.6|28
1649739030000|2022-04-12 04:50:30|95100.7|95024.9|95101.2|95021|95101.2|95035.5|95084.6|95021|26
1649739040000|2022-04-12 04:50:40|95101|95021.2|95099.7|95022.5|95101|95022.8|95099.1|95021|16
1649739050000|2022-04-12 04:50:50|95085.4|95035.4|95099.3|95025.1|95101.5|95035.4|95085.4|95024.3|23
1649739060000|2022-04-12 04:51:00|95099.2|95025.2|95099.2|95025.1|95100.6|95026|95099|95025|18
1649739070000|2022-04-12 04:51:10|95099.4|95025.2|95095.5|95024.7|95099.7|95037|95084.8|95024.6|16
1649739080000|2022-04-12 04:51:20|95095.3|95024.6|95086.1|95036.1|95096.2|95036.4|95085.1|95023.5|31
1649739090000|2022-04-12 04:51:30|95086|95036|95084.5|95034.5|95099.5|95036.8|95084.5|95025.4|25
1649739100000|2022-04-12 04:51:40|95084.7|95034.7|95097.1|95022|95097.1|95035.4|95083.7|95022|29
1649739110000|2022-04-12 04:51:50|95093.5|95023.4|95083.9|95033.9|95095.1|95034.3|95083.4|95021.5|22
1649739120000|2022-04-12 04:52:00|95094.4|95023.5|95084.2|95034.2|95095.9|95034.2|95084.1|95021.9|18
1649739130000|2022-04-12 04:52:10|95083.9|95033.9|95095.4|95018.3|95098.4|95033.9|95082.6|95017.7|26
1649739140000|2022-04-12 04:52:20|95096.1|95018.5|95082.2|95032.2|95100.3|95032.2|95082.2|95017.3|38
1649739150000|2022-04-12 04:52:30|95093.1|95021.4|95095|95021.3|95095.7|95022.2|95093|95020.7|14
1649739160000|2022-04-12 04:52:40|95094.4|95021.8|95096.5|95022.1|95097.5|95022.2|95094.4|95020.5|23
1649739170000|2022-04-12 04:52:50|95096.6|95020|95082.4|95032.4|95096.6|95033.9|95081.8|95020|14
1649739180000|2022-04-12 04:53:00|95083.1|95033.1|95083.3|95033.3|95083.5|95033.5|95082.9|95032.9|7
1649739190000|2022-04-12 04:53:10|95082.7|95032.7|95098.5|95022.5|95101|95035.7|95082.5|95020|36
1649739200000|2022-04-12 04:53:20|95098.4|95025|95085.9|95035.9|95099.5|95036.5|95085.9|95024|20
1649739210000|2022-04-12 04:53:30|95086|95036|95104.4|95021.5|95105.8|95038.6|95085.9|95020.3|29
1649739220000|2022-04-12 04:53:40|95108.7|95023|95098.5|95028.4|95109|95039.1|95086.5|95023|20
1649739230000|2022-04-12 04:53:50|95098.7|95028.5|95087.9|95037.9|95100.4|95037.9|95087|95025.6|28
1649739240000|2022-04-12 04:54:00|95087.3|95037.3|95088.8|95038.8|95100.1|95038.9|95087.3|95027|18
1649739250000|2022-04-12 04:54:10|95088.9|95038.9|95088.5|95038.5|95100.8|95039.9|95088.5|95029|12
1649739260000|2022-04-12 04:54:20|95088.4|95038.4|95104.9|95025.5|95107.8|95038.6|95086.6|95023.2|18
1649739270000|2022-04-12 04:54:30|95104.5|95024.5|95104.7|95029.8|95105.4|95040|95089.5|95024.5|18
1649739280000|2022-04-12 04:54:40|95104.5|95029.5|95092.4|95042.4|95104.5|95042.5|95091.5|95028.8|30
1649739290000|2022-04-12 04:54:50|95092.3|95042.3|95101.6|95030.6|95104.9|95042.3|95089.5|95029.3|36
1649739300000|2022-04-12 04:55:00|95102.5|95030.1|95099.5|95027.6|95104.5|95041.4|95088|95023.8|47
1649739310000|2022-04-12 04:55:10|95098.9|95027|95103.3|95024.5|95105.5|95036.3|95086.3|95021.5|24
1649739320000|2022-04-12 04:55:20|95103.2|95024.3|95104.2|95025.5|95105.1|95025.8|95101.9|95023.8|21
1649739330000|2022-04-12 04:55:30|95103.9|95025.4|95102|95025.3|95104.3|95038.2|95087.7|95025.1|29
1649739340000|2022-04-12 04:55:40|95102.2|95025.4|95102.6|95032.5|95104.7|95042.2|95092.2|95025.4|34
1649739350000|2022-04-12 04:55:50|95103.4|95031.7|95105|95029.4|95105|95040.9|95090.9|95029.4|24
1649739360000|2022-04-12 04:56:00|95104.5|95029.5|95104.6|95029.5|95105.4|95029.8|95104.2|95029.4|6
1649739370000|2022-04-12 04:56:10|95104|95029.2|95104.2|95029.7|95105.4|95030.4|95103.2|95029.2|15
1649739380000|2022-04-12 04:56:20|95104.1|95029.4|95102.7|95027|95104.1|95040.4|95088.9|95025.1|36
1649739390000|2022-04-12 04:56:30|95101.7|95029|95103.7|95027.2|95104.1|95029.2|95101.1|95027.2|9
1649739400000|2022-04-12 04:56:40|95099.3|95028.4|95100.4|95028.1|95104.2|95028.6|95099.1|95026.2|34
1649739410000|2022-04-12 04:56:50|95100|95028|95101.6|95027.9|95103.9|95028|95100|95026.5|24
1649739420000|2022-04-12 04:57:00|95101.7|95028|95102.9|95024.8|95106|95040|95089.7|95024.4|36
1649739430000|2022-04-12 04:57:10|95102.4|95025|95101.8|95026.4|95104.8|95028.5|95099.9|95024.7|24
1649739440000|2022-04-12 04:57:20|95103.3|95026.3|95105.3|95025.4|95106.1|95027.3|95101.4|95024.9|33
1649739450000|2022-04-12 04:57:30|95104.8|95025.3|95098.9|95025.6|95106.4|95035.9|95085.9|95023.3|19
1649739460000|2022-04-12 04:57:40|95100.2|95025.5|95099|95023.8|95103|95038.4|95088.3|95023.7|30
1649739470000|2022-04-12 04:57:50|95100.1|95023.7|95100.1|95023.2|95101.4|95026.6|95098.8|95023.2|24
1649739480000|2022-04-12 04:58:00|95101.5|95022.4|95101.9|95025.5|95102.7|95025.6|95100|95021.9|29
1649739490000|2022-04-12 04:58:10|95101.7|95025.3|95101.2|95025.2|95106|95026.3|95099.2|95022.4|26
1649739500000|2022-04-12 04:58:20|95100.7|95025.3|95103.7|95022.5|95104.4|95026.3|95097.5|95020.9|36
1649739510000|2022-04-12 04:58:30|95104.2|95025.4|95101.5|95030.8|95105.6|95030.8|95101.4|95025.3|36
1649739520000|2022-04-12 04:58:40|95102.8|95029.9|95106.6|95027.5|95108.8|95030.9|95100.4|95026.8|42
1649739530000|2022-04-12 04:58:50|95106.3|95027.9|95107.4|95032.4|95108|95032.5|95101.9|95023.4|49
1649739540000|2022-04-12 04:59:00|95107.9|95032.5|95110.7|95035.7|95111.7|95043.5|95092.2|95028.1|40
1649739550000|2022-04-12 04:59:10|95110.2|95035.8|95107.2|95036|95114.2|95046.4|95096.3|95032|35
1649739560000|2022-04-12 04:59:20|95105.1|95031.4|95105.7|95031.5|95107.5|95032.3|95104.1|95029.2|37
1649739570000|2022-04-12 04:59:30|95106.1|95031.2|95106.4|95032.3|95107.3|95033.3|95104.8|95030.1|38
1649739580000|2022-04-12 04:59:40|95106.5|95032.4|95109.1|95028.6|95110.2|95032.8|95106|95028.6|40
1649739590000|2022-04-12 04:59:50|95109.2|95029.4|95109.4|95032.4|95111.4|95033.7|95108|95028|40
1649739600000|2022-04-12 05:00:00|95106.8|95032.9|95103.6|95031.4|95106.8|95043|95092.3|95031.4|45
1649739610000|2022-04-12 05:00:10|95103.5|95041.9|95104.9|95034|95106.1|95044.5|95091.7|95031.3|26
1649739620000|2022-04-12 05:00:20|95104.8|95033.9|95103.3|95033.2|95106|95042.7|95092.5|95031.9|23
1649739630000|2022-04-12 05:00:30|95104.3|95033.1|95098.1|95048.1|95107.6|95048.4|95094.3|95031.9|41
1649739640000|2022-04-12 05:00:40|95099.3|95049.3|95108.5|95037.8|95108.6|95049.6|95097.1|95037.8|33
1649739650000|2022-04-12 05:00:50|95098.3|95048.3|95096.3|95046.3|95110.2|95051.8|95095.7|95036.3|42
1649739660000|2022-04-12 05:01:00|95095.3|95045.3|95108.2|95036.7|95108.2|95047.2|95095.3|95035.6|36
1649739670000|2022-04-12 05:01:10|95108|95037|95095.1|95045.1|95108.9|95045.8|95095.1|95035.3|24
1649739680000|2022-04-12 05:01:20|95095.4|95045.4|95093.6|95043.6|95107.8|95046.3|95093.6|95033.2|32
1649739690000|2022-04-12 05:01:30|95093.7|95043.7|95098.2|95048.2|95099.8|95049.8|95093.7|95043.7|45
1649739700000|2022-04-12 05:01:40|95098|95048|95111|95039.2|95111|95049.8|95098|95038.4|38
1649739710000|2022-04-12 05:01:50|95110.4|95039.4|95099.1|95049.1|95113.6|95050|95098.6|95039.4|29
1649739720000|2022-04-12 05:02:00|95099.9|95049.9|95098.3|95048.3|95100|95050|95097.7|95047.7|22
1649739730000|2022-04-12 05:02:10|95098.5|95048.5|95098.6|95048.6|95101|95051|95097.9|95047.9|23
1649739740000|2022-04-12 05:02:20|95098.9|95048.9|95096.1|95046.1|95099.4|95049.4|95095.9|95045.9|26
1649739750000|2022-04-12 05:02:30|95096.9|95046.9|95098.3|95048.3|95098.5|95048.5|95096.3|95046.3|15
1649739760000|2022-04-12 05:02:40|95099.1|95049.1|95101.9|95051.9|95113.6|95053.5|95097.7|95039.6|43
1649739770000|2022-04-12 05:02:50|95101.7|95051.7|95100.5|95050.5|95101.7|95051.7|95098.8|95048.8|22
1649739780000|2022-04-12 05:03:00|95100.9|95050.9|95099.1|95049.1|95100.9|95050.9|95098.9|95048.9|19
1649739790000|2022-04-12 05:03:10|95099.5|95049.5|95099.5|95049.5|95100.7|95050.7|95099.3|95049.3|13
1649739800000|2022-04-12 05:03:20|95099.7|95049.7|95097.9|95047.9|95099.7|95049.7|95097.7|95047.7|13
1649739810000|2022-04-12 05:03:30|95096.5|95046.5|95099.1|95049.1|95100.7|95050.7|95096|95046|15
1649739820000|2022-04-12 05:03:40|95099.7|95049.7|95098.7|95048.7|95109.9|95051.3|95095.1|95039.9|22
1649739830000|2022-04-12 05:03:50|95098.1|95048.1|95099|95049|95099.4|95049.4|95097.6|95047.6|19
1649739840000|2022-04-12 05:04:00|95099.1|95049.1|95099.5|95049.5|95109.8|95049.5|95098.4|95038.9|19
1649739850000|2022-04-12 05:04:10|95099.3|95049.3|95100.1|95050.1|95100.1|95050.1|95098.5|95048.5|16
1649739860000|2022-04-12 05:04:20|95099.7|95049.7|95097.7|95047.7|95099.8|95049.8|95097.4|95047.4|13
1649739870000|2022-04-12 05:04:30|95097.6|95047.6|95094.4|95044.4|95107.7|95048.9|95093.3|95032.5|40
1649739880000|2022-04-12 05:04:40|95094.6|95044.6|95098.3|95048.3|95105.5|95050.1|95093.7|95035|20
1649739890000|2022-04-12 05:04:50|95097.9|95047.9|95099|95049|95099.8|95049.8|95097.9|95047.9|11
1649739900000|2022-04-12 05:05:00|95097.7|95047.7|95095.9|95045.9|95097.8|95047.8|95095.9|95045.9|16
1649739910000|2022-04-12 05:05:10|95096|95046|95094.9|95044.9|95097.8|95047.8|95093.3|95043.3|28
1649739920000|2022-04-12 05:05:20|95093.7|95043.7|95106|95034.2|95108.1|95047.7|95093.3|95034.2|38
1649739930000|2022-04-12 05:05:30|95105.4|95035.4|95094.7|95044.7|95109.2|95046.7|95092|95034.3|21
1649739940000|2022-04-12 05:05:40|95094.6|95044.6|95095.3|95045.3|95096.4|95046.4|95094.5|95044.5|21
1649739950000|2022-04-12 05:05:50|95095.4|95045.4|95105.3|95031.5|95105.3|95045.4|95093.7|95031.5|16
1649739960000|2022-04-12 05:06:00|95102.1|95031.9|95095.3|95045.3|95103.7|95045.3|95091.1|95031.4|24
1649739970000|2022-04-12 05:06:10|95095.2|95045.2|95108.1|95033.1|95109.8|95046.3|95094.7|95032.6|25
1649739980000|2022-04-12 05:06:20|95107.9|95033.4|95108.2|95034.4|95111.3|95035|95107.9|95033|31
1649739990000|2022-04-12 05:06:30|95098|95048|95098.9|95048.9|95098.9|95048.9|95097.5|95047.5|25
1649740000000|2022-04-12 05:06:40|95098.6|95048.6|95097.8|95047.8|95098.6|95048.6|95097.3|95047.3|17
1649740010000|2022-04-12 05:06:50|95100.3|95050.3|95098.6|95048.6|95100.4|95050.4|95097.3|95047.3|19
1649740020000|2022-04-12 05:07:00|95098.2|95048.2|95121.8|95044.5|95123.4|95054.9|95097.8|95038.2|37
1649740030000|2022-04-12 05:07:10|95121.7|95044.4|95123.9|95041.8|95123.9|95045.4|95121.7|95041.8|18
1649740040000|2022-04-12 05:07:20|95123.6|95042.4|95110.6|95060.6|95124.5|95060.7|95110.5|95042.4|24
1649740050000|2022-04-12 05:07:30|95110.2|95060.2|95133.4|95046.5|95133.4|95060.2|95110.2|95046.5|23
1649740060000|2022-04-12 05:07:40|95128.6|95047.7|95129.8|95047.9|95132|95049.7|95126.8|95046.4|22
1649740070000|2022-04-12 05:07:50|95129.5|95049.1|95131|95053.9|95133.6|95069.5|95119.5|95049.1|22
1649740080000|2022-04-12 05:08:00|95130.6|95053.8|95126.5|95051.9|95132.7|95070.6|95120.6|95050.1|32
1649740090000|2022-04-12 05:08:10|95126.6|95051.8|95127.4|95051.1|95128|95051.8|95126.1|95050.4|17
1649740100000|2022-04-12 05:08:20|95126.7|95051.2|95127.1|95046.7|95128|95051.2|95126.3|95046.5|16
1649740110000|2022-04-12 05:08:30|95126.4|95046.6|95129.2|95052.4|95130.7|95053.7|95126.4|95045.1|28
1649740120000|2022-04-12 05:08:40|95129.3|95052.3|95127.3|95051.7|95130.4|95052.3|95127.3|95051.4|13
1649740130000|2022-04-12 05:08:50|95127.2|95052.5|95125.7|95050.8|95129.4|95053.7|95124|95048.9|23
1649740140000|2022-04-12 05:09:00|95112.8|95062.8|95125.2|95053.5|95125.2|95064.3|95112.8|95050.3|28
1649740150000|2022-04-12 05:09:10|95114.3|95064.3|95130.4|95059.9|95131.3|95069.1|95114.3|95052.1|18
1649740160000|2022-04-12 05:09:20|95118.8|95068.8|95131.5|95053.3|95131.5|95069.7|95117.9|95053.3|20
1649740170000|2022-04-12 05:09:30|95132.3|95053.1|95130.3|95054.7|95134.5|95056.5|95127.9|95049.1|17
1649740180000|2022-04-12 05:09:40|95129.7|95055|95129.4|95056.9|95129.9|95068.8|95118.1|95055|12
1649740190000|2022-04-12 05:09:50|95129.5|95058.8|95117.4|95067.4|95129.5|95068.6|95117.4|95057.1|10
1649740200000|2022-04-12 05:10:00|95128.6|95055.6|95126|95049.5|95128.9|95055.6|95122.4|95048.5|25
1649740210000|2022-04-12 05:10:10|95126.1|95050.3|95123.3|95053.1|95129.6|95063.7|95113.2|95048|21
1649740220000|2022-04-12 05:10:20|95123.9|95051.9|95123.5|95051.4|95125|95062.2|95112|95050.4|21
1649740230000|2022-04-12 05:10:30|95123.4|95051.3|95124.7|95050.3|95124.7|95051.5|95122.7|95050.3|18
1649740240000|2022-04-12 05:10:40|95113.3|95063.3|95129.8|95055.9|95134.8|95068.7|95113.3|95050.7|31
1649740250000|2022-04-12 05:10:50|95129.6|95055.8|95128.1|95055.9|95130|95067.7|95117.1|95055.3|28
1649740260000|2022-04-12 05:11:00|95128|95055.8|95126.8|95052.4|95130.4|95055.8|95124.9|95049.3|25
1649740270000|2022-04-12 05:11:10|95126.9|95052.7|95115.7|95065.7|95127.9|95066.5|95115.3|95051.4|16
1649740280000|2022-04-12 05:11:20|95125.1|95054.9|95115.9|95065.9|95126.6|95067.1|95115.1|95054.7|21
1649740290000|2022-04-12 05:11:30|95115.7|95065.7|95113.2|95063.2|95125.6|95065.8|95113.2|95052.9|19
1649740300000|2022-04-12 05:11:40|95124.2|95049|95126.5|95049|95130|95049|95124.2|95046.9|7
1649740310000|2022-04-12 05:11:50|95126.9|95048.8|95114.3|95064.3|95129|95066.3|95114.1|95047.9|19
1649740320000|2022-04-12 05:12:00|95114.4|95064.4|95130|95054.2|95130.4|95065.5|95114.1|95047.7|33
1649740330000|2022-04-12 05:12:10|95130.1|95053.3|95140.5|95062.7|95142.4|95066|95128.9|95053.3|32
1649740340000|2022-04-12 05:12:20|95140.1|95062.5|95146.8|95070.6|95150.2|95072.3|95140|95062.5|31
1649740350000|2022-04-12 05:12:30|95148.5|95066.8|95143.8|95068.1|95148.5|95071.5|95143.5|95066.8|31
1649740360000|2022-04-12 05:12:40|95143.9|95068.2|95142.1|95071|95144.7|95080.9|95130.9|95067.3|19
1649740370000|2022-04-12 05:12:50|95141.8|95069.6|95141.3|95069|95142.5|95081.2|95131|95068|23
1649740380000|2022-04-12 05:13:00|95131.1|95081.1|95140|95068.4|95141.2|95081.3|95130.3|95067.8|18
1649740390000|2022-04-12 05:13:10|95139.9|95068.7|95138.6|95068|95141.6|95079|95128.3|95065|25
1649740400000|2022-04-12 05:13:20|95130.6|95080.6|95143|95063.8|95143.2|95080.6|95128.5|95062.7|25
1649740410000|2022-04-12 05:13:30|95143.2|95063.9|95141.1|95067.8|95144.5|95081|95129.8|95063.2|13
1649740420000|2022-04-12 05:13:40|95140.9|95067.2|95140.8|95067.1|95143.6|95068.5|95139.3|95063.8|17
1649740430000|2022-04-12 05:13:50|95140.9|95067.2|95140.5|95059.5|95142.4|95078.3|95127.8|95058.4|21
1649740440000|2022-04-12 05:14:00|95140.3|95059.4|95135.6|95058.4|95141.8|95065.6|95135.2|95055.7|33
1649740450000|2022-04-12 05:14:10|95135.2|95058.5|95138.1|95055.6|95138.8|95058.5|95135.2|95054.9|21
1649740460000|2022-04-12 05:14:20|95138|95055.4|95133.8|95056.5|95138|95060.5|95130.9|95055.4|33
1649740470000|2022-04-12 05:14:30|95133.7|95056.7|95136.3|95052.6|95137.1|95059.8|95131.4|95052.1|27
1649740480000|2022-04-12 05:14:40|95135|95052.7|95137.9|95055.3|95145.9|95071.6|95120.8|95051.3|19
1649740490000|2022-04-12 05:14:50|95137.4|95054.9|95134.1|95057.3|95137.7|95058.3|95133.8|95054.9|23
1649740500000|2022-04-12 05:15:00|95135.1|95056.8|95134.3|95057.9|95139.5|95071.1|95120.9|95052.9|40
1649740510000|2022-04-12 05:15:10|95133.3|95058.3|95137.7|95062.8|95141.4|95062.8|95131.5|95055.5|33
1649740520000|2022-04-12 05:15:20|95138.5|95061.9|95141.3|95064.4|95145.7|95065.3|95138.2|95057.7|31
1649740530000|2022-04-12 05:15:30|95141.9|95063.5|95137.7|95062|95143.8|95063.5|95137.7|95060.9|27
1649740540000|2022-04-12 05:15:40|95137.9|95062.4|95126.1|95076.1|95138.6|95076.3|95126.1|95061.8|23
1649740550000|2022-04-12 05:15:50|95126|95076|95137|95062.4|95139.1|95076|95126|95062.4|20
1649740560000|2022-04-12 05:16:00|95136.6|95063|95143.4|95057.4|95143.4|95063.5|95136.6|95057.3|26
1649740570000|2022-04-12 05:16:10|95142.2|95058.2|95138.7|95060.5|95142.2|95064.4|95134.6|95058.2|27
1649740580000|2022-04-12 05:16:20|95137.8|95061.2|95138.3|95058.7|95139.2|95061.9|95137.6|95058.3|14
1649740590000|2022-04-12 05:16:30|95137.9|95058.9|95135|95055.4|95139.3|95060|95132.7|95055.3|22
1649740600000|2022-04-12 05:16:40|95134.9|95055|95134.3|95055.9|95137|95056.5|95133.5|95054|18
1649740610000|2022-04-12 05:16:50|95133.6|95056|95134.9|95052|95136.4|95056|95133.3|95051.8|27
1649740620000|2022-04-12 05:17:00|95135|95052.9|95117.4|95067.4|95137.2|95070|95117.3|95049.4|31
1649740630000|2022-04-12 05:17:10|95127.4|95057.2|95134|95058.3|95134.2|95068.6|95118.4|95055.7|32
1649740640000|2022-04-12 05:17:20|95134.1|95058.4|95134.2|95056.8|95135.9|95058.8|95133.6|95053.4|35
1649740650000|2022-04-12 05:17:30|95134.5|95057.1|95133.4|95059.3|95142.2|95073.3|95123.3|95055.5|41
1649740660000|2022-04-12 05:17:40|95133.2|95060|95139.4|95061.7|95140.3|95062|95132.2|95054.9|30
1649740670000|2022-04-12 05:17:50|95137.1|95061.1|95142.6|95060.1|95143.3|95061.9|95135.5|95058.1|52
1649740680000|2022-04-12 05:18:00|95142.5|95060|95146.7|95066.1|95149.5|95070.1|95140|95060|37
1649740690000|2022-04-12 05:18:10|95146.3|95064|95140|95067.2|95149.6|95068.8|95140|95063.1|27
1649740700000|2022-04-12 05:18:20|95139.9|95066.8|95143.3|95068.4|95144.2|95078.3|95128.3|95066.6|42
1649740710000|2022-04-12 05:18:30|95143.2|95068.3|95145.8|95067.8|95146.9|95078.8|95128.7|95067.8|29
1649740720000|2022-04-12 05:18:40|95146.9|95067.3|95144.9|95061.4|95148.3|95067.5|95141.6|95061.4|37
1649740730000|2022-04-12 05:18:50|95144.5|95061.8|95145.9|95067.3|95147|95068.2|95140.8|95061.8|22
1649740740000|2022-04-12 05:19:00|95145.8|95067|95144.9|95065|95146.6|95067|95144.9|95065|26
1649740750000|2022-04-12 05:19:10|95143.3|95064.3|95141.3|95064.1|95143.3|95064.5|95139.6|95062.7|40
1649740760000|2022-04-12 05:19:20|95142.1|95064.5|95137.2|95064.7|95142.4|95065.4|95135.9|95063.2|33
1649740770000|2022-04-12 05:19:30|95137|95065.2|95124.7|95074.7|95139|95075.9|95124.7|95063.5|12
1649740780000|2022-04-12 05:19:40|95124.6|95074.6|95127.9|95049.8|95141.9|95074.6|95123.7|95049|42
1649740790000|2022-04-12 05:19:50|95130.1|95049|95123.9|95049.4|95130.1|95049.5|95123|95047.1|42
1649740800000|2022-04-12 05:20:00|95124.4|95048.9|95129.3|95048.6|95131.4|95052.2|95124.1|95048.2|44
1649740810000|2022-04-12 05:20:10|95129.2|95048.4|95122.8|95049|95129.2|95050.2|95121.9|95046.9|37
1649740820000|2022-04-12 05:20:20|95122.5|95048.5|95123.4|95045.2|95127.4|95048.5|95119.2|95043.3|47
1649740830000|2022-04-12 05:20:30|95124.9|95043.9|95117|95038.4|95125.3|95044.1|95117|95038.4|38
1649740840000|2022-04-12 05:20:40|95117.1|95038.5|95114.1|95037.1|95119.3|95038.9|95113.8|95036.7|42
1649740850000|2022-04-12 05:20:50|95114.3|95037|95115.8|95035.1|95115.9|95037|95114.2|95034.7|27
1649740860000|2022-04-12 05:21:00|95115.1|95035.5|95112|95037.5|95117.1|95037.6|95112|95035|35
1649740870000|2022-04-12 05:21:10|95111.8|95037.7|95112.9|95034.2|95115.7|95037.9|95111.3|95034.2|41
1649740880000|2022-04-12 05:21:20|95112.7|95034.4|95107.9|95027.9|95112.7|95034.4|95101.3|95022.8|57
1649740890000|2022-04-12 05:21:30|95107.5|95027.8|95109.2|95028.4|95109.8|95028.4|95107|95026.8|40
1649740900000|2022-04-12 05:21:40|95109.9|95028.2|95107.3|95027.8|95113.2|95032.1|95107|95027.8|37
1649740910000|2022-04-12 05:21:50|95108.9|95026.4|95110.5|95029.1|95111.1|95029.1|95107.7|95026.4|20
1649740920000|2022-04-12 05:22:00|95110.4|95029.2|95111.3|95033.4|95112.4|95034.1|95108|95029.2|37
1649740930000|2022-04-12 05:22:10|95111.8|95033.3|95115.1|95035.9|95118.4|95036.6|95111.2|95033.3|37
1649740940000|2022-04-12 05:22:20|95114.7|95035.6|95117.6|95030.9|95119.9|95036.1|95113.8|95030.9|41
1649740950000|2022-04-12 05:22:30|95118.9|95031.3|95119.3|95034.9|95124.8|95039|95112.4|95029.7|40
1649740960000|2022-04-12 05:22:40|95119.1|95035.9|95121.9|95037.4|95121.9|95038.1|95118.8|95035.2|12
1649740970000|2022-04-12 05:22:50|95120.5|95037.7|95118.3|95037.8|95121.1|95038.8|95115|95035.4|46
1649740980000|2022-04-12 05:23:00|95118|95037.7|95115.3|95041.5|95118.1|95042|95114.1|95037.7|37
1649740990000|2022-04-12 05:23:10|95114.5|95041.6|95125.3|95043.5|95127.6|95046.5|95114.5|95039.6|45
1649741000000|2022-04-12 05:23:20|95125|95043.4|95120.9|95040.4|95126.1|95044|95117.7|95039.7|36
1649741010000|2022-04-12 05:23:30|95120.3|95040.7|95121.5|95039|95123.2|95041.5|95117.1|95039|20
1649741020000|2022-04-12 05:23:40|95122.4|95039.4|95121.1|95041|95124.9|95042.2|95115|95038.5|32
1649741030000|2022-04-12 05:23:50|95119.8|95040.4|95122.6|95040.2|95125.7|95042.9|95115.5|95039.2|31
1649741040000|2022-04-12 05:24:00|95124.3|95039.9|95123.8|95039.8|95124.7|95043.3|95117.4|95039.2|26
1649741050000|2022-04-12 05:24:10|95124|95039.7|95119|95036.2|95125|95040.1|95119|95036.2|36
1649741060000|2022-04-12 05:24:20|95117|95035.5|95102.8|95021.3|95117.7|95037.5|95098.3|95020.7|48
1649741070000|2022-04-12 05:24:30|95103.3|95021.5|95101.9|95022.3|95107.9|95024.1|95101.9|95021.1|34
1649741080000|2022-04-12 05:24:40|95101.2|95021.8|95107.2|95023.3|95108.2|95025.7|95101.2|95018.8|45
1649741090000|2022-04-12 05:24:50|95107.7|95023.5|95104.3|95026.7|95113.8|95027.4|95103.5|95023|31
1649741100000|2022-04-12 05:25:00|95103.9|95026.5|95109.3|95028.4|95110.5|95030.6|95103.7|95026.1|41
1649741110000|2022-04-12 05:25:10|95109|95028.1|95107.3|95027.2|95111.3|95029.3|95106.2|95025.6|36
1649741120000|2022-04-12 05:25:20|95107.8|95027.6|95109.2|95026.1|95109.2|95029.1|95105.6|95026.1|22
1649741130000|2022-04-12 05:25:30|95108.6|95026.7|95115.5|95022.6|95115.5|95027.5|95107.5|95022.6|22
1649741140000|2022-04-12 05:25:40|95115|95023.4|95106.4|95027.8|95115.2|95040.2|95090.2|95022.3|17
1649741150000|2022-04-12 05:25:50|95107.9|95027.6|95115.8|95033.2|95118.9|95034.1|95107.9|95027.6|42
1649741160000|2022-04-12 05:26:00|95114.6|95033.1|95113.6|95035.5|95120.4|95038.3|95109.3|95032.9|46
1649741170000|2022-04-12 05:26:10|95114.6|95035.6|95120.3|95034.1|95123.1|95038.5|95112|95031.7|37
1649741180000|2022-04-12 05:26:20|95121.4|95036.8|95120.4|95041.9|95128.9|95043|95120.4|95036.5|31
1649741190000|2022-04-12 05:26:30|95125.4|95041.3|95124|95048.7|95138.4|95048.9|95121.7|95040.4|47
1649741200000|2022-04-12 05:26:40|95125.7|95050.1|95125.3|95046.4|95129.6|95052.7|95123.8|95045|52
1649741210000|2022-04-12 05:26:50|95126.4|95045.9|95131.2|95046.4|95131.2|95048|95125.7|95045.9|35
1649741220000|2022-04-12 05:27:00|95131.3|95046.3|95132.2|95045.4|95132.2|95051|95126.9|95045.4|34
1649741230000|2022-04-12 05:27:10|95131.9|95046.2|95136.7|95053.3|95140.4|95054.2|95131.9|95046.2|30
1649741240000|2022-04-12 05:27:20|95137|95052.9|95141.8|95057.4|95141.8|95057.4|95128.4|95052.1|43
1649741250000|2022-04-12 05:27:30|95141.7|95057.7|95142.1|95064.4|95151.9|95065.6|95138.8|95057.1|39
1649741260000|2022-04-12 05:27:40|95143.4|95063.7|95144.9|95062|95146.7|95063.7|95141|95061.6|23
1649741270000|2022-04-12 05:27:50|95145.2|95061.8|95149.5|95065.1|95149.5|95065.5|95144.2|95061.6|35
1649741280000|2022-04-12 05:28:00|95148.7|95065.5|95153.3|95070.7|95154.8|95073.6|95147.7|95065.3|34
1649741290000|2022-04-12 05:28:10|95153.1|95071.4|95155.9|95072.1|95157.9|95075.3|95151.2|95070.1|31
1649741300000|2022-04-12 05:28:20|95156|95072.3|95159.6|95076.8|95160.3|95078.5|95150.3|95070.4|38
1649741310000|2022-04-12 05:28:30|95159.4|95076.7|95162.9|95079.2|95163|95080.8|95158.3|95076.7|33
1649741320000|2022-04-12 05:28:40|95161.1|95080|95157|95076|95162|95080|95155.4|95075.9|32
1649741330000|2022-04-12 05:28:50|95156.7|95075.4|95156.6|95077.7|95157.6|95079.3|95152.4|95075.3|37
1649741340000|2022-04-12 05:29:00|95156.9|95078.4|95157.1|95075.2|95165.1|95080.5|95151.1|95074.7|44
1649741350000|2022-04-12 05:29:10|95155.9|95075|95157.6|95073.9|95160.1|95075.5|95155.2|95073.3|45
1649741360000|2022-04-12 05:29:20|95157.5|95074.3|95159|95074.5|95159.8|95074.9|95157.4|95073.4|37
1649741370000|2022-04-12 05:29:30|95159.1|95074.3|95155.7|95076.9|95159.1|95077.6|95153.2|95074.2|36
1649741380000|2022-04-12 05:29:40|95155.6|95077.3|95163.2|95079.4|95165.9|95084.1|95155.5|95076.6|41
1649741390000|2022-04-12 05:29:50|95163.3|95079.7|95161|95076.3|95163.3|95079.7|95157.7|95076.2|26
1649741400000|2022-04-12 05:30:00|95161.5|95073.7|95153.5|95075.2|95161.5|95080.1|95150.6|95071|50
1649741410000|2022-04-12 05:30:10|95152.8|95075.4|95159|95077.3|95159|95079.5|95152|95073.2|36
1649741420000|2022-04-12 05:30:20|95158.5|95077.5|95162.4|95075.6|95162.4|95081.1|95155.3|95075.6|35
1649741430000|2022-04-12 05:30:30|95162.5|95075.7|95164.4|95075.2|95166.2|95077.5|95160.7|95075.1|23
1649741440000|2022-04-12 05:30:40|95154.7|95078.9|95154.7|95073|95157.3|95080.6|95151.9|95072.7|21
1649741450000|2022-04-12 05:30:50|95152.6|95075.3|95159.8|95072.9|95159.8|95075.3|95152.6|95072.6|39
1649741460000|2022-04-12 05:31:00|95159.7|95072.8|95159.3|95074|95159.7|95076.8|95152|95072.5|44
1649741470000|2022-04-12 05:31:10|95159|95073.2|95158.5|95066.4|95159.3|95074.1|95152.3|95065.9|31
1649741480000|2022-04-12 05:31:20|95156.7|95065.3|95145.7|95057.1|95157.6|95067.8|95145.1|95057|47
1649741490000|2022-04-12 05:31:30|95145.5|95055.5|95146.3|95055.9|95149.9|95058.7|95145|95053.4|41
1649741500000|2022-04-12 05:31:40|95146.5|95052.7|95146.9|95055.2|95149.9|95055.4|95145.8|95052.5|24
1649741510000|2022-04-12 05:31:50|95148|95054.4|95145.2|95055.6|95148|95058|95143.6|95054.2|22
1649741520000|2022-04-12 05:32:00|95145.1|95055.5|95138.2|95046.9|95145.1|95056.9|95133.1|95044.8|44
1649741530000|2022-04-12 05:32:10|95137.5|95046.5|95123.8|95039.4|95138.6|95049.1|95121.8|95037.6|43
1649741540000|2022-04-12 05:32:20|95123.4|95039.1|95123.9|95028.6|95126.9|95039.9|95117.3|95028.6|44
1649741550000|2022-04-12 05:32:30|95122|95030.8|95123|95038.3|95126.2|95041.3|95116|95027.6|40
1649741560000|2022-04-12 05:32:40|95123.9|95039.2|95124.6|95043.6|95126.4|95043.8|95117.8|95033.9|41
1649741570000|2022-04-12 05:32:50|95127.6|95042|95124.4|95043.4|95130|95043.4|95124.4|95041.6|18
1649741580000|2022-04-12 05:33:00|95124.8|95043|95119|95039.5|95128.5|95046|95117.9|95039.5|25
1649741590000|2022-04-12 05:33:10|95120.5|95038.9|95115.1|95038|95126.1|95043|95114.8|95037.3|39
1649741600000|2022-04-12 05:33:20|95114.9|95038.1|95112.4|95036.1|95117.9|95039.2|95112.4|95035.9|32
1649741610000|2022-04-12 05:33:30|95112.9|95035.8|95115.9|95036.6|95116.5|95038.2|95112.5|95034.8|33
1649741620000|2022-04-12 05:33:40|95115.7|95036.5|95118|95035|95120|95041.3|95110.5|95034.4|35
1649741630000|2022-04-12 05:33:50|95118.4|95035.3|95116.7|95034.5|95118.7|95040.2|95108.6|95034.4|29
1649741640000|2022-04-12 05:34:00|95116.8|95036.3|95119.9|95041.5|95124.6|95045.2|95114.2|95034.4|40
1649741650000|2022-04-12 05:34:10|95120.6|95041.1|95121.6|95039.8|95124.3|95041.1|95119.7|95037.9|38
1649741660000|2022-04-12 05:34:20|95122.2|95039.4|95117.5|95044.3|95123|95058|95107.2|95038.6|34
1649741670000|2022-04-12 05:34:30|95117.2|95043.4|95113.4|95038.9|95117.8|95043.4|95113.4|95038.2|48
1649741680000|2022-04-12 05:34:40|95113.7|95039|95110.7|95033.6|95116.5|95040.3|95109.7|95032.2|43
1649741690000|2022-04-12 05:34:50|95112.5|95031.2|95116.5|95037.9|95116.7|95038.1|95110.1|95031|25
1649741700000|2022-04-12 05:35:00|95117.4|95039.6|95114.3|95039.8|95118.1|95054.2|95104.2|95038|27
1649741710000|2022-04-12 05:35:10|95115.6|95040.5|95111.6|95034.8|95116.1|95041|95109.2|95034.8|37
1649741720000|2022-04-12 05:35:20|95111.3|95035.1|95128.6|95049.8|95128.6|95065|95111.2|95035.1|44
1649741730000|2022-04-12 05:35:30|95131.4|95050.3|95125.7|95044.7|95133.3|95055.8|95125.3|95044.7|37
1649741740000|2022-04-12 05:35:40|95125.8|95045.3|95097.2|95023.8|95126.5|95049.2|95088.2|95023.8|39
1649741750000|2022-04-12 05:35:50|95097|95023.3|95096.9|95019.4|95100.2|95024.4|95096.4|95017.9|34
1649741760000|2022-04-12 05:36:00|95097|95019.3|95100.1|95025.7|95101.5|95026.6|95095.7|95019.3|46
1649741770000|2022-04-12 05:36:10|95100.7|95025.2|95101.4|95026.8|95102.2|95027|95099.8|95023.1|33
1649741780000|2022-04-12 05:36:20|95102.1|95025.1|95112.7|95035.2|95115.7|95047.1|95091.8|95024.4|43
1649741790000|2022-04-12 05:36:30|95112.9|95035.4|95109|95035.3|95114.1|95048.2|95096.6|95030.6|44
1649741800000|2022-04-12 05:36:40|95109.3|95034.6|95109.4|95034.4|95118|95049|95097.2|95030.6|34
1649741810000|2022-04-12 05:36:50|95110.6|95034.2|95095.6|95045.6|95110.6|95047.1|95094.8|95034|20
1649741820000|2022-04-12 05:37:00|95095.7|95045.7|95096.5|95046.5|95097.5|95047.5|95095.2|95045.2|19
1649741830000|2022-04-12 05:37:10|95096|95046|95096.7|95046.7|95105.1|95047.6|95095.4|95034.9|23
1649741840000|2022-04-12 05:37:20|95096.5|95046.5|95093.3|95043.3|95096.5|95046.5|95093.2|95043.2|31
1649741850000|2022-04-12 05:37:30|95093.4|95043.4|95103.5|95032.6|95103.5|95043.7|95093|95032.4|18
1649741860000|2022-04-12 05:37:40|95103.1|95032.7|95103|95032.6|95103.2|95042.7|95092.1|95031.2|31
1649741870000|2022-04-12 05:37:50|95103.6|95032.9|95107.9|95030.1|95107.9|95045.2|95093.5|95030.1|26
1649741880000|2022-04-12 05:38:00|95107.8|95030.6|95108|95034.9|95108|95047.1|95097|95030|22
1649741890000|2022-04-12 05:38:10|95108.3|95035.3|95117.4|95040|95117.4|95050.8|95099.3|95035.1|28
1649741900000|2022-04-12 05:38:20|95118.2|95040.4|95099.5|95049.5|95118.2|95049.6|95098.4|95038.6|34
1649741910000|2022-04-12 05:38:30|95099.4|95049.4|95100.4|95050.4|95110.7|95050.5|95099.4|95039.7|19
1649741920000|2022-04-12 05:38:40|95100.6|95050.6|95098.7|95048.7|95112.2|95050.6|95097.7|95039.3|15
1649741930000|2022-04-12 05:38:50|95100|95050|95099.5|95049.5|95108.6|95051.9|95097.9|95036.7|21
1649741940000|2022-04-12 05:39:00|95099.7|95049.7|95101.8|95051.8|95102.1|95052.1|95098.7|95048.7|29
1649741950000|2022-04-12 05:39:10|95101.6|95051.6|95098.8|95048.8|95110.2|95051.8|95098.3|95040.1|27
1649741960000|2022-04-12 05:39:20|95099.1|95049.1|95097.1|95047.1|95107.3|95049.3|95096.6|95035.1|17
1649741970000|2022-04-12 05:39:30|95097.3|95047.3|95107|95036|95107|95048.2|95095.9|95036|21
1649741980000|2022-04-12 05:39:40|95107.5|95034.7|95094.1|95044.1|95108.4|95045.3|95093.9|95034|25
1649741990000|2022-04-12 05:39:50|95093.9|95043.9|95103.5|95032.3|95107|95044.6|95093.9|95032.1|30
1649742000000|2022-04-12 05:40:00|95103.3|95032.5|95092.2|95042.2|95104.2|95044.3|95092.2|95032.5|21
1649742010000|2022-04-12 05:40:10|95091.9|95041.9|95094.5|95021.4|95103.7|95042.8|95085.5|95021.4|39
1649742020000|2022-04-12 05:40:20|95095.1|95021.3|95094.6|95023.3|95098.2|95034.9|95083.8|95020.6|39
1649742030000|2022-04-12 05:40:30|95093.4|95020.8|95080.1|95030.1|95093.5|95032.4|95080|95020.5|27
1649742040000|2022-04-12 05:40:40|95080.6|95030.6|95090.8|95016.7|95091.4|95031.2|95080.2|95016.6|32
1649742050000|2022-04-12 05:40:50|95090.7|95016.6|95077.6|95027.6|95090.7|95029|95075.8|95016.6|31
1649742060000|2022-04-12 05:41:00|95077.4|95027.4|95085.6|95009.9|95090.5|95027.5|95068.5|95005.7|49
1649742070000|2022-04-12 05:41:10|95088.1|95011.3|95073.4|95023.4|95088.1|95025.4|95072.3|95011.3|31
1649742080000|2022-04-12 05:41:20|95073|95023|95072.9|95022.9|95073.6|95023.6|95072.2|95022.2|22
1649742090000|2022-04-12 05:41:30|95072.8|95022.8|95080.9|95010.1|95081.8|95023.1|95070.9|95009.9|16
1649742100000|2022-04-12 05:41:40|95081|95009.9|95075.7|95025.7|95081|95025.7|95070|95009.4|23
1649742110000|2022-04-12 05:41:50|95076|95026|95096.7|95025.4|95096.7|95034.2|95075.8|95022.4|38
1649742120000|2022-04-12 05:42:00|95084.8|95034.8|95104|95024.1|95106.6|95037.9|95084.6|95020.6|32
1649742130000|2022-04-12 05:42:10|95106.9|95020.6|95091.6|95041.6|95106.9|95042.2|95090.7|95020.6|29
1649742140000|2022-04-12 05:42:20|95092|95042|95107.3|95035.6|95108.3|95048.3|95087.6|95029.8|39
1649742150000|2022-04-12 05:42:30|95106.7|95036.3|95096|95046|95106.7|95046|95091|95031.5|41
1649742160000|2022-04-12 05:42:40|95095.7|95045.7|95105.6|95035.6|95107|95045.7|95095.7|95034.5|25
1649742170000|2022-04-12 05:42:50|95106.9|95036.6|95093.6|95043.6|95109.3|95045.8|95093.4|95030.8|25
1649742180000|2022-04-12 05:43:00|95093.7|95043.7|95094.3|95044.3|95094.8|95044.8|95093.3|95043.3|12
1649742190000|2022-04-12 05:43:10|95094.5|95044.5|95093.9|95043.9|95103.9|95044.5|95091.5|95032.9|23
1649742200000|2022-04-12 05:43:20|95093.8|95043.8|95093.9|95043.9|95095|95045|95093.6|95043.6|13
1649742210000|2022-04-12 05:43:30|95094.1|95044.1|95099.9|95025.9|95099.9|95044.1|95085.9|95024.8|32
1649742220000|2022-04-12 05:43:40|95104.7|95026.2|95087.1|95037.1|95104.8|95042.3|95086.8|95026.2|30
1649742230000|2022-04-12 05:43:50|95087.2|95037.2|95085.5|95035.5|95087.2|95037.2|95085.3|95035.3|24
1649742240000|2022-04-12 05:44:00|95085.4|95035.4|95086.1|95036.1|95086.2|95036.2|95085.4|95035.4|8
1649742250000|2022-04-12 05:44:10|95094.5|95023.5|95082.6|95032.6|95094.5|95036.6|95082.1|95023|24
1649742260000|2022-04-12 05:44:20|95082.4|95032.4|95082.8|95032.8|95093.3|95033.6|95066.9|95011.7|38
1649742270000|2022-04-12 05:44:30|95080.9|95030.9|95079.3|95029.3|95090.9|95031.9|95077.3|95019.9|39
1649742280000|2022-04-12 05:44:40|95079.5|95029.5|95078|95028|95079.8|95029.8|95077|95027|25
1649742290000|2022-04-12 05:44:50|95078.2|95028.2|95075.1|95025.1|95087.5|95029.2|95075|95015.1|43
1649742300000|2022-04-12 05:45:00|95075.2|95025.2|95076.7|95026.7|95088.8|95027.3|95074.6|95010.2|45
1649742310000|2022-04-12 05:45:10|95076.5|95026.5|95078.7|95028.7|95082.8|95032.8|95076.5|95026.5|29
1649742320000|2022-04-12 05:45:20|95078.5|95028.5|95079.4|95029.4|95079.8|95029.8|95078|95028|34
1649742330000|2022-04-12 05:45:30|95079.7|95029.7|95082.9|95032.9|95090.9|95032.9|95078.5|95020.5|34
1649742340000|2022-04-12 05:45:40|95083.7|95033.7|95084.5|95034.5|95095.6|95036.3|95082.1|95024|32
1649742350000|2022-04-12 05:45:50|95083.9|95033.9|95099.5|95027.5|95102.4|95040.8|95083.5|95024.4|43
1649742360000|2022-04-12 05:46:00|95086.6|95036.6|95086.4|95015.8|95097.6|95036.6|95074.8|95011.8|50
1649742370000|2022-04-12 05:46:10|95086.5|95015.9|95071.1|95021.1|95087.4|95026.9|95069|95011.5|45
1649742380000|2022-04-12 05:46:20|95070.8|95020.8|95073|95023|95086.9|95025.9|95070.8|95011|49
1649742390000|2022-04-12 05:46:30|95073.1|95023.1|95072.3|95022.3|95073.4|95023.4|95072.1|95022.1|26
1649742400000|2022-04-12 05:46:40|95072.8|95022.8|95069.5|95019.5|95079.8|95022.8|95064.9|95007.7|52
1649742410000|2022-04-12 05:46:50|95069.4|95019.4|95066.7|95016.7|95079.8|95019.4|95063|95005.8|46
1649742420000|2022-04-12 05:47:00|95066.4|95016.4|95065.8|95015.8|95067.9|95017.9|95065.5|95015.5|31
1649742430000|2022-04-12 05:47:10|95065.7|95015.7|95065.4|95015.4|95067|95017|95064.9|95014.9|34
1649742440000|2022-04-12 05:47:20|95065.3|95015.3|95067.9|95017.9|95068.5|95018.5|95064.8|95014.8|24
1649742450000|2022-04-12 05:47:30|95068.3|95018.3|95073.4|95023.4|95074|95024|95067.6|95017.6|26
1649742460000|2022-04-12 05:47:40|95072.9|95022.9|95069.5|95019.5|95072.9|95022.9|95069.2|95019.2|33
1649742470000|2022-04-12 05:47:50|95068.9|95018.9|95071.7|95021.7|95072.3|95022.3|95068.5|95018.5|23
1649742480000|2022-04-12 05:48:00|95072|95022|95070|95020|95073|95023|95069.6|95019.6|30
1649742490000|2022-04-12 05:48:10|95069.9|95019.9|95085.6|95012.5|95085.6|95024.7|95068.6|95012.5|42
1649742500000|2022-04-12 05:48:20|95083.9|95013.3|95074.4|95024.4|95087.5|95026.3|95073.7|95009.6|37
1649742510000|2022-04-12 05:48:30|95074.5|95024.5|95074.5|95024.5|95087.9|95025.2|95073.3|95013.3|36
1649742520000|2022-04-12 05:48:40|95074.4|95024.4|95072.8|95022.8|95075.7|95025.7|95072.8|95022.8|24
1649742530000|2022-04-12 05:48:50|95073|95023|95094.4|95012.4|95094.4|95029.7|95072.8|95012.4|38
1649742540000|2022-04-12 05:49:00|95092.9|95015.2|95085.5|95013.6|95092.9|95027.4|95074.7|95013.6|42
1649742550000|2022-04-12 05:49:10|95085.4|95014.1|95089.6|95016.5|95090.4|95028.3|95076.8|95011.8|46
1649742560000|2022-04-12 05:49:20|95089|95016.6|95105.6|95023.3|95107.2|95031.2|95080.4|95016.5|42
1649742570000|2022-04-12 05:49:30|95107.4|95020.6|95096.6|95016.2|95107.7|95020.6|95096|95013.3|29
1649742580000|2022-04-12 05:49:40|95097.4|95016.5|95107.1|95021.1|95107.5|95021.4|95093.3|95016.5|37
1649742590000|2022-04-12 05:49:50|95107|95021|95093.2|95017.3|95111|95026.7|95091.8|95011.7|40
1649742600000|2022-04-12 05:50:00|95093.5|95016.9|95109.4|95025.2|95112.1|95036.8|95086.8|95012.9|45
1649742610000|2022-04-12 05:50:10|95103|95027.1|95102.5|95021|95109.5|95031|95099.9|95021|29
1649742620000|2022-04-12 05:50:20|95102.2|95021.1|95098.3|95021.9|95103|95025.4|95095.8|95019.3|40
1649742630000|2022-04-12 05:50:30|95098.7|95022|95100|95023.5|95100.5|95024.7|95094|95015.2|31
1649742640000|2022-04-12 05:50:40|95100.9|95023.1|95110.6|95030.8|95110.6|95033.2|95100|95020.5|43
1649742650000|2022-04-12 05:50:50|95111.7|95030.2|95113.6|95031.9|95113.9|95033.1|95110.7|95030|27
1649742660000|2022-04-12 05:51:00|95114.1|95030.9|95114.8|95034.5|95114.8|95035|95109.8|95028.8|33
1649742670000|2022-04-12 05:51:10|95113.7|95034.7|95120.5|95038.4|95120.5|95040.8|95113.7|95033.6|43
1649742680000|2022-04-12 05:51:20|95119.5|95038.9|95125.8|95048.4|95128.1|95050.2|95119.4|95037.3|53
1649742690000|2022-04-12 05:51:30|95125.6|95048.3|95126.8|95047.1|95126.9|95048.6|95125.2|95045.7|23
1649742700000|2022-04-12 05:51:40|95126.2|95047.7|95125.3|95046.7|95134|95047.7|95122.5|95045|22
1649742710000|2022-04-12 05:51:50|95125.4|95046.9|95126.7|95043.9|95126.7|95047.3|95123.3|95043.2|31
1649742720000|2022-04-12 05:52:00|95126.6|95044.5|95126.3|95046.4|95127|95047|95125.6|95044.5|22
1649742730000|2022-04-12 05:52:10|95125.8|95046.9|95127|95043.1|95127|95048.3|95123.2|95043.1|25
1649742740000|2022-04-12 05:52:20|95126.7|95043|95128.8|95043.6|95129.3|95045.4|95125.6|95043|23
1649742750000|2022-04-12 05:52:30|95127.8|95044.8|95133.4|95056.2|95141|95058.1|95123.5|95044.7|39
1649742760000|2022-04-12 05:52:40|95134.3|95057.1|95137.2|95056.9|95137.5|95058.5|95129.5|95052.2|42
1649742770000|2022-04-12 05:52:50|95137.3|95056.7|95142.7|95062.8|95149.8|95067|95136.3|95056.5|55
1649742780000|2022-04-12 05:53:00|95148.3|95062.2|95142|95065|95148.3|95065.5|95139.8|95060.5|31
1649742790000|2022-04-12 05:53:10|95143.2|95064.6|95144.9|95069|95151.9|95071.2|95140.1|95062.3|44
1649742800000|2022-04-12 05:53:20|95147.9|95068.7|95155|95077.3|95157.3|95078|95144.8|95066.2|35
1649742810000|2022-04-12 05:53:30|95154.8|95077.2|95156.6|95075.4|95157.5|95077.2|95154.2|95075.2|25
1649742820000|2022-04-12 05:53:40|95156.7|95074.8|95154.3|95077.6|95157|95078.3|95146.2|95072.8|43
1649742830000|2022-04-12 05:53:50|95154.1|95077.9|95151.1|95074.3|95157|95078.4|95149|95074.3|32
1649742840000|2022-04-12 05:54:00|95149.3|95074.6|95151.5|95069.8|95157.6|95075.4|95149.3|95069.4|32
1649742850000|2022-04-12 05:54:10|95152.8|95069.9|95147.1|95074|95155|95074.1|95146.1|95069.2|32
1649742860000|2022-04-12 05:54:20|95148.5|95074.3|95146.5|95070.4|95149.2|95074.3|95144.6|95069.6|37
1649742870000|2022-04-12 05:54:30|95145.3|95070.3|95140.1|95057.9|95146.6|95071.7|95134.7|95057.8|35
1649742880000|2022-04-12 05:54:40|95140.9|95057.7|95141.2|95062.3|95149.6|95064.6|95136.9|95054.4|38
1649742890000|2022-04-12 05:54:50|95144.2|95062.9|95148.1|95059.8|95148.6|95064.9|95143.4|95058.6|38
1649742900000|2022-04-12 05:55:00|95147.9|95060.6|95162.1|95077.1|95162.1|95077.5|95142.7|95060.6|53
1649742910000|2022-04-12 05:55:10|95162.2|95075.7|95157.3|95080.3|95162.2|95086.5|95136.3|95064.4|56
1649742920000|2022-04-12 05:55:20|95155|95080.5|95159.9|95078.7|95161|95081.1|95152.6|95077.5|39
1649742930000|2022-04-12 05:55:30|95159.8|95079|95163.4|95079.7|95164.6|95084.7|95157.7|95076.9|33
1649742940000|2022-04-12 05:55:40|95165.6|95080.7|95158.8|95080.7|95169.2|95083.7|95158.7|95080.7|18
1649742950000|2022-04-12 05:55:50|95162.8|95081.3|95161.9|95087.5|95162.8|95088|95154.3|95079.7|52
1649742960000|2022-04-12 05:56:00|95161.7|95086.5|95163.7|95084.7|95164.2|95086.5|95157.9|95082.8|50
1649742970000|2022-04-12 05:56:10|95164.1|95084.3|95161.3|95083.7|95164.8|95087.6|95160|95083.7|42
1649742980000|2022-04-12 05:56:20|95161.6|95083.4|95161.4|95089.1|95166.1|95089.5|95157.1|95082.8|31
1649742990000|2022-04-12 05:56:30|95161.2|95088.5|95164.9|95086.5|95170.7|95089.6|95161.2|95086.5|27
1649743000000|2022-04-12 05:56:40|95164.6|95086.4|95157.5|95082.2|95166|95087.5|95157.1|95080.8|28
1649743010000|2022-04-12 05:56:50|95158.3|95082|95160.9|95085.9|95162.4|95088.4|95157.8|95080.3|38
1649743020000|2022-04-12 05:57:00|95164.4|95085|95161.2|95080.9|95165.6|95088.5|95159.8|95080.2|21
1649743030000|2022-04-12 05:57:10|95162.5|95079.8|95156.6|95083.7|95163.2|95084.1|95156.6|95079.3|28
1649743040000|2022-04-12 05:57:20|95155.9|95083.2|95158.9|95082.8|95158.9|95085.1|95155.5|95082.7|28
1649743050000|2022-04-12 05:57:30|95157.9|95083.6|95158.1|95084.3|95161.4|95085.3|95155.1|95082.2|21
1649743060000|2022-04-12 05:57:40|95158.4|95084.6|95157.8|95082.8|95162.9|95084.6|95157.5|95082.5|22
1649743070000|2022-04-12 05:57:50|95160.9|95082.6|95146.5|95096.5|95163.5|95096.5|95146.5|95080|32
1649743080000|2022-04-12 05:58:00|95146.3|95096.3|95167.4|95090|95167.4|95100.6|95146.3|95083.1|41
1649743090000|2022-04-12 05:58:10|95166.6|95089.9|95167.7|95089.8|95169.4|95090.6|95163.4|95086|31
1649743100000|2022-04-12 05:58:20|95166|95088.6|95169.8|95093.9|95172.6|95096.7|95163.7|95087.8|33
1649743110000|2022-04-12 05:58:30|95168.9|95092.3|95170.1|95089.9|95171|95094.7|95166.4|95089.3|17
1649743120000|2022-04-12 05:58:40|95168.9|95091.2|95162.7|95086.8|95169.3|95091.5|95161.7|95085.8|41
1649743130000|2022-04-12 05:58:50|95162.2|95087.2|95164.6|95088.3|95166.6|95090.4|95162.2|95084|21
1649743140000|2022-04-12 05:59:00|95165|95087.1|95164.8|95092.8|95165.4|95102.7|95152.7|95082.2|32
1649743150000|2022-04-12 05:59:10|95163.7|95091.7|95163.1|95086.3|95165|95091.7|95161|95084.1|25
1649743160000|2022-04-12 05:59:20|95164.3|95081.3|95171.4|95091.3|95171.4|95094.2|95162.3|95081.3|28
1649743170000|2022-04-12 05:59:30|95171.6|95089.6|95179.8|95091.9|95185.5|95096.6|95168.8|95084.3|41
1649743180000|2022-04-12 05:59:40|95174.8|95095.2|95175.6|95093.3|95183.8|95096.7|95174.3|95091.5|41
1649743190000|2022-04-12 05:59:50|95170.5|95095.6|95170|95095.5|95171.4|95095.6|95165|95091.4|33
1649743200000|2022-04-12 06:00:00|95160.4|95110.4|95168.6|95118.6|95184.2|95123.7|95160.4|95109.1|54
1649743210000|2022-04-12 06:00:10|95168.8|95118.8|95161.8|95111.8|95177.8|95119.4|95160.8|95102.2|55
1649743220000|2022-04-12 06:00:20|95161.7|95111.7|95158.8|95108.8|95174.3|95112.8|95156.7|95096.9|39
1649743230000|2022-04-12 06:00:30|95160.1|95110.1|95159.7|95109.7|95160.1|95110.1|95157|95107|25
1649743240000|2022-04-12 06:00:40|95160.2|95110.2|95157.5|95107.5|95160.2|95110.2|95155.2|95105.2|30
1649743250000|2022-04-12 06:00:50|95157.6|95107.6|95157.8|95107.8|95158.1|95108.1|95154.5|95104.5|50
1649743260000|2022-04-12 06:01:00|95155.3|95105.3|95163|95113|95164|95114|95154.2|95104.2|40
1649743270000|2022-04-12 06:01:10|95164|95114|95183.2|95133.2|95183.3|95133.3|95164|95114|52
1649743280000|2022-04-12 06:01:20|95179.1|95129.1|95180.6|95130.6|95182.3|95132.3|95173|95123|39
1649743290000|2022-04-12 06:01:30|95176.4|95126.4|95178.5|95128.5|95182.2|95132.2|95176.4|95126.4|29
1649743300000|2022-04-12 06:01:40|95178|95128|95186.8|95136.8|95187.8|95137.8|95178|95128|39
1649743310000|2022-04-12 06:01:50|95184.9|95134.9|95191.8|95141.8|95194.1|95144.1|95184.9|95134.9|37
1649743320000|2022-04-12 06:02:00|95191.1|95141.1|95193.7|95143.7|95198.2|95148.2|95189.2|95139.2|46
1649743330000|2022-04-12 06:02:10|95193.3|95143.3|95188.5|95138.5|95196.5|95146.5|95183|95133|55
1649743340000|2022-04-12 06:02:20|95188.6|95138.6|95206|95156|95206.9|95156.9|95187.3|95137.3|59
1649743350000|2022-04-12 06:02:30|95206.7|95156.7|95201.4|95151.4|95213.2|95163.2|95200.8|95150.8|49
1649743360000|2022-04-12 06:02:40|95202.1|95152.1|95196|95146|95202.2|95152.2|95194.6|95144.6|52
1649743370000|2022-04-12 06:02:50|95194.6|95144.6|95188.5|95138.5|95197.3|95147.3|95187.8|95137.8|35
1649743380000|2022-04-12 06:03:00|95194.1|95144.1|95200.1|95150.1|95200.4|95150.4|95192.2|95142.2|54
1649743390000|2022-04-12 06:03:10|95199.9|95149.9|95192.4|95142.4|95200|95150|95191.8|95141.8|56
1649743400000|2022-04-12 06:03:20|95192.7|95142.7|95186.7|95136.7|95194.5|95144.5|95180.6|95130.6|46
1649743410000|2022-04-12 06:03:30|95186.1|95136.1|95174.1|95124.1|95186.6|95136.6|95174.1|95124.1|42
1649743420000|2022-04-12 06:03:40|95175.4|95125.4|95175.4|95125.4|95178|95128|95172.7|95122.7|39
1649743430000|2022-04-12 06:03:50|95176.2|95126.2|95165.9|95115.9|95176.2|95126.2|95164.6|95114.6|43
1649743440000|2022-04-12 06:04:00|95165.7|95115.7|95156.8|95106.8|95170|95120|95156.3|95106.3|52
1649743450000|2022-04-12 06:04:10|95154.6|95104.6|95165.5|95115.5|95170.7|95120.7|95154.6|95104.6|58
1649743460000|2022-04-12 06:04:20|95165.3|95115.3|95158.1|95108.1|95167.6|95117.6|95155.1|95105.1|49
1649743470000|2022-04-12 06:04:30|95158.2|95108.2|95146.7|95096.7|95158.5|95108.5|95146.7|95096.7|43
1649743480000|2022-04-12 06:04:40|95147.7|95097.7|95153.9|95103.9|95154.2|95104.2|95146.2|95096.2|43
1649743490000|2022-04-12 06:04:50|95154.6|95104.6|95148.9|95098.9|95154.6|95104.6|95146.1|95096.1|29
1649743500000|2022-04-12 06:05:00|95149.1|95099.1|95158|95108|95159.5|95109.5|95145.4|95095.4|45
1649743510000|2022-04-12 06:05:10|95158.9|95108.9|95159.7|95109.7|95160.8|95110.8|95155.8|95105.8|44
1649743520000|2022-04-12 06:05:20|95160|95110|95157.6|95107.6|95161.4|95111.4|95157.2|95107.2|31
1649743530000|2022-04-12 06:05:30|95157.8|95107.8|95159.1|95109.1|95160|95110|95157.3|95107.3|31
1649743540000|2022-04-12 06:05:40|95159.2|95109.2|95170.3|95120.3|95172.2|95131.7|95154.8|95105.5|38
1649743550000|2022-04-12 06:05:50|95166.6|95116.6|95163.4|95113.4|95170.4|95129.8|95150|95113|40
1649743560000|2022-04-12 06:06:00|95163|95113|95163.1|95113.1|95166.2|95116.2|95162.8|95112.8|25
1649743570000|2022-04-12 06:06:10|95163.2|95113.2|95160.2|95110.2|95163.2|95113.2|95160|95110|31
1649743580000|2022-04-12 06:06:20|95160.4|95110.4|95160.7|95110.7|95162.1|95112.1|95159.8|95109.8|21
1649743590000|2022-04-12 06:06:30|95161.3|95111.3|95159.2|95109.2|95161.9|95111.9|95156.9|95106.9|36
1649743600000|2022-04-12 06:06:40|95157.5|95107.5|95173.8|95123.8|95174.3|95135.9|95157.5|95107.5|37
1649743610000|2022-04-12 06:06:50|95173.1|95123.1|95175.5|95125.5|95175.6|95139.1|95157.1|95121.3|38
1649743620000|2022-04-12 06:07:00|95163.1|95138.1|95173.2|95148.2|95188.2|95150|95163.1|95130.1|46
1649743630000|2022-04-12 06:07:10|95173.3|95148.3|95182.1|95132.1|95185.1|95148.5|95171.7|95132|31
1649743640000|2022-04-12 06:07:20|95181.6|95131.6|95179.1|95129.1|95182.1|95145.3|95162.4|95127.6|33
1649743650000|2022-04-12 06:07:30|95178.8|95128.8|95181.8|95131.8|95181.8|95131.8|95177.5|95127.5|25
1649743660000|2022-04-12 06:07:40|95184.4|95134.4|95176.9|95151.9|95190.3|95152.5|95171.5|95134.4|48
1649743670000|2022-04-12 06:07:50|95177.3|95152.3|95177.9|95152.9|95191.5|95153.1|95175.9|95140.4|23
1649743680000|2022-04-12 06:08:00|95178.1|95153.1|95194.7|95144.7|95201.7|95153.1|95178.1|95141.9|54
1649743690000|2022-04-12 06:08:10|95194.8|95144.8|95194.6|95144.6|95198.3|95148.3|95185.3|95135.3|52
1649743700000|2022-04-12 06:08:20|95195.2|95145.2|95197.7|95147.7|95202.1|95152.1|95194|95144|47
1649743710000|2022-04-12 06:08:30|95197.2|95147.2|95196.5|95146.5|95198.2|95153.5|95178.5|95139.7|52
1649743720000|2022-04-12 06:08:40|95191.5|95141.5|95189|95139|95197.8|95147.8|95187.5|95137.5|41
1649743730000|2022-04-12 06:08:50|95189.4|95139.4|95194.6|95144.6|95194.6|95144.6|95188.1|95138.1|35
1649743740000|2022-04-12 06:09:00|95199.2|95149.2|95189.1|95139.1|95200.2|95155.4|95179.7|95139.1|42
1649743750000|2022-04-12 06:09:10|95188.9|95138.9|95196.6|95146.6|95196.6|95146.6|95188.8|95138.8|19
1649743760000|2022-04-12 06:09:20|95197|95147|95196.7|95146.7|95201.3|95151.3|95196.1|95146.1|35
1649743770000|2022-04-12 06:09:30|95196.5|95146.5|95193.1|95143.1|95205.9|95170.1|95182|95138.6|46
1649743780000|2022-04-12 06:09:40|95193.5|95143.5|95202.4|95152.4|95202.8|95152.8|95193.5|95143.5|39
1649743790000|2022-04-12 06:09:50|95201|95151|95193.8|95168.8|95208|95170|95193.8|95149.8|34
1649743800000|2022-04-12 06:10:00|95193.7|95168.7|95199.7|95149.7|95205.3|95168.7|95187.3|95148.5|55
1649743810000|2022-04-12 06:10:10|95199.1|95149.1|95175.1|95150.1|95199.1|95157.4|95169.1|95134.7|50
1649743820000|2022-04-12 06:10:20|95175.3|95150.3|95183.4|95133.4|95190.9|95152.6|95173.4|95130.1|52
1649743830000|2022-04-12 06:10:30|95180.9|95130.9|95183.1|95133.1|95188|95138|95180.9|95130.9|46
1649743840000|2022-04-12 06:10:40|95182.1|95132.1|95186|95136|95192.4|95154|95177.9|95131.2|43
1649743850000|2022-04-12 06:10:50|95189.3|95139.3|95191.3|95141.3|95192.1|95155.3|95178|95136.7|45
1649743860000|2022-04-12 06:11:00|95191.7|95141.7|95200.6|95150.6|95210|95164.6|95186.5|95138.2|52
1649743870000|2022-04-12 06:11:10|95199|95149|95202.4|95152.4|95204.7|95164.2|95184.4|95142.4|32
1649743880000|2022-04-12 06:11:20|95203.5|95153.5|95200.7|95150.7|95203.9|95153.9|95200.4|95150.4|34
1649743890000|2022-04-12 06:11:30|95200.9|95150.9|95194.3|95144.3|95200.9|95150.9|95194.3|95144.3|44
1649743900000|2022-04-12 06:11:40|95193.6|95143.6|95191|95141|95197.7|95147.7|95189|95139|46
1649743910000|2022-04-12 06:11:50|95191.5|95141.5|95193|95143|95195.5|95145.5|95187.4|95137.4|47
1649743920000|2022-04-12 06:12:00|95192|95142|95191.5|95166.5|95207.5|95167.9|95189.8|95140.5|54
1649743930000|2022-04-12 06:12:10|95191.1|95166.1|95192|95167|95206.6|95168.4|95190.5|95151.9|39
1649743940000|2022-04-12 06:12:20|95192.4|95167.4|95198.8|95173.8|95214.7|95177.5|95192.3|95158.5|59
1649743950000|2022-04-12 06:12:30|95199.1|95174.1|95196.8|95171.8|95210.7|95174.1|95193.5|95160.2|36
1649743960000|2022-04-12 06:12:40|95197.1|95172.1|95196.3|95171.3|95197.1|95172.1|95193.8|95168.8|29
1649743970000|2022-04-12 06:12:50|95196.4|95171.4|95210.4|95160.4|95210.5|95173.2|95195.1|95160|28
1649743980000|2022-04-12 06:13:00|95210.2|95160.2|95193.7|95168.7|95210.4|95171.4|95186.2|95148.1|45
1649743990000|2022-04-12 06:13:10|95193.8|95168.8|95192|95167|95198.8|95173.8|95191.9|95166.9|41
1649744000000|2022-04-12 06:13:20|95193|95168|95180.4|95155.4|95193.2|95168.2|95178.8|95153.8|49
1649744010000|2022-04-12 06:13:30|95179.4|95154.4|95175.5|95150.5|95184|95159|95175.5|95150.5|43
1649744020000|2022-04-12 06:13:40|95176.8|95151.8|95171.8|95146.8|95192.6|95154.1|95171.2|95140.8|56
1649744030000|2022-04-12 06:13:50|95171.7|95146.7|95169.7|95144.7|95189.4|95152.6|95169.7|95132.4|44
1649744040000|2022-04-12 06:14:00|95169.5|95144.5|95174.6|95149.6|95176.8|95151.8|95168.9|95143.9|53
1649744050000|2022-04-12 06:14:10|95177.8|95152.8|95165.9|95140.9|95185.7|95155.4|95165.8|95132.3|42
1649744060000|2022-04-12 06:14:20|95166.4|95141.4|95176.3|95126.3|95178.5|95144|95165.4|95126.3|31
1649744070000|2022-04-12 06:14:30|95165.2|95140.2|95163.6|95138.6|95165.2|95140.2|95160.5|95135.5|29
1649744080000|2022-04-12 06:14:40|95163.1|95138.1|95165.5|95140.5|95166.3|95141.3|95162.7|95137.7|37
1649744090000|2022-04-12 06:14:50|95165.3|95140.3|95164.6|95139.6|95165.6|95140.6|95163.1|95138.1|35
1649744100000|2022-04-12 06:15:00|95164.5|95139.5|95179|95129|95179|95142.4|95163.5|95129|36
1649744110000|2022-04-12 06:15:10|95178.9|95128.9|95164.6|95139.6|95178.9|95139.6|95160.8|95125.1|46
1649744120000|2022-04-12 06:15:20|95164.8|95139.8|95172.8|95122.8|95173.4|95140.1|95160|95121.5|50
1649744130000|2022-04-12 06:15:30|95172.7|95122.7|95177.9|95127.9|95177.9|95127.9|95171.3|95121.3|39
1649744140000|2022-04-12 06:15:40|95165|95140|95177.1|95152.1|95189.1|95152.8|95165|95135.8|52
1649744150000|2022-04-12 06:15:50|95179.9|95154.9|95180|95155|95193.5|95157.4|95177.7|95142.2|43
1649744160000|2022-04-12 06:16:00|95179.9|95154.9|95187.4|95162.4|95200.7|95164|95178.2|95150.7|43
1649744170000|2022-04-12 06:16:10|95187.2|95162.2|95191.2|95166.2|95192.1|95167.1|95185.6|95160.6|44
1649744180000|2022-04-12 06:16:20|95191.1|95166.1|95201|95151|95205.8|95168.4|95189.4|95150.5|34
1649744190000|2022-04-12 06:16:30|95200.5|95150.5|95202.4|95152.4|95202.7|95166.3|95187.4|95150.5|28
1649744200000|2022-04-12 06:16:40|95202.2|95152.2|95203.4|95153.4|95208|95158|95200.8|95150.8|38
1649744210000|2022-04-12 06:16:50|95205.7|95155.7|95203.7|95153.7|95206.5|95156.5|95202.8|95152.8|29
1649744220000|2022-04-12 06:17:00|95203.8|95153.8|95205.7|95155.7|95205.7|95155.7|95203.2|95153.2|35
1649744230000|2022-04-12 06:17:10|95205.6|95155.6|95198.5|95148.5|95205.6|95155.6|95196.8|95146.8|37
1649744240000|2022-04-12 06:17:20|95199|95149|95192.8|95167.8|95208.1|95167.8|95191.9|95147.9|34
1649744250000|2022-04-12 06:17:30|95193|95168|95191.1|95166.1|95193.6|95168.6|95190.9|95165.9|20
1649744260000|2022-04-12 06:17:40|95191|95166|95191.3|95141.3|95201.3|95166|95186.5|95139.3|31
1649744270000|2022-04-12 06:17:50|95201|95130.4|95176.1|95151.1|95201|95152.4|95173.7|95130.4|39
1649744280000|2022-04-12 06:18:00|95175.9|95150.9|95195.6|95145.6|95196.3|95159.2|95175.9|95142.5|39
1649744290000|2022-04-12 06:18:10|95195.7|95145.7|95181.4|95156.4|95197.1|95158.9|95180.4|95144.6|27
1649744300000|2022-04-12 06:18:20|95181.2|95156.2|95184.4|95159.4|95194.3|95159.4|95180.6|95142.7|23
1649744310000|2022-04-12 06:18:30|95184.2|95159.2|95178.4|95153.4|95193.4|95160|95178.1|95143.4|32
1649744320000|2022-04-12 06:18:40|95178.8|95153.8|95180.3|95155.3|95181.3|95156.3|95178.4|95153.4|27
1649744330000|2022-04-12 06:18:50|95180.7|95155.7|95181.3|95156.3|95181.7|95156.7|95180.2|95155.2|34
1649744340000|2022-04-12 06:19:00|95181.4|95156.4|95174.3|95149.3|95188.9|95157|95172.9|95138.5|50
1649744350000|2022-04-12 06:19:10|95174.7|95149.7|95181|95156|95181|95156|95172.3|95147.3|43
1649744360000|2022-04-12 06:19:20|95179.5|95154.5|95184|95159|95197.3|95161.6|95178.4|95142|26
1649744370000|2022-04-12 06:19:30|95182.3|95157.3|95211.4|95161.4|95211.4|95161.4|95179.7|95147.1|55
1649744380000|2022-04-12 06:19:40|95198.1|95173.1|95204.4|95154.4|95212.5|95176.4|95195.2|95151.5|47
1649744390000|2022-04-12 06:19:50|95203.4|95153.4|95204.4|95154.4|95207.7|95157.7|95200.8|95150.8|29
1649744400000|2022-04-12 06:20:00|95204.3|95154.3|95208.3|95158.3|95215.5|95177|95193.8|95154.3|47
1649744410000|2022-04-12 06:20:10|95206.4|95156.4|95209|95159|95209.4|95159.4|95203.5|95153.5|33
1649744420000|2022-04-12 06:20:20|95210.3|95160.3|95207.3|95157.3|95221.5|95183.8|95194.5|95156.1|69
1649744430000|2022-04-12 06:20:30|95208.7|95158.7|95198.3|95173.3|95218.5|95181.8|95198.3|95154.5|54
1649744440000|2022-04-12 06:20:40|95201.2|95176.2|95206.1|95181.1|95219.6|95184.2|95197.2|95154.3|54
1649744450000|2022-04-12 06:20:50|95206|95181|95205.1|95155.1|95223.2|95184.2|95202.5|95154.1|59
1649744460000|2022-04-12 06:21:00|95206.4|95156.4|95207.4|95182.4|95220.4|95189.5|95200.4|95156.4|60
1649744470000|2022-04-12 06:21:10|95207.3|95182.3|95195.6|95170.6|95208.3|95182.3|95193.4|95156.5|46
1649744480000|2022-04-12 06:21:20|95195.7|95170.7|95197.7|95172.7|95210.5|95174.3|95191.5|95152.3|52
1649744490000|2022-04-12 06:21:30|95197.9|95172.9|95199.7|95174.7|95213.5|95179.4|95196.2|95159|58
1649744500000|2022-04-12 06:21:40|95200.2|95175.2|95200|95175|95201.8|95176.8|95197|95172|27
1649744510000|2022-04-12 06:21:50|95200.2|95175.2|95226.8|95176.8|95226.8|95179.7|95197.7|95165|41
1649744520000|2022-04-12 06:22:00|95225.2|95175.2|95231.1|95206.1|95232.4|95207.4|95204.9|95174.3|57
1649744530000|2022-04-12 06:22:10|95231.2|95206.2|95229.1|95204.1|95231.9|95206.9|95226.8|95201.8|52
1649744540000|2022-04-12 06:22:20|95229.3|95204.3|95224.8|95174.8|95238.6|95204.3|95214.8|95173|57
1649744550000|2022-04-12 06:22:30|95225.2|95175.2|95221.7|95171.7|95225.6|95175.6|95221.2|95171.2|46
1649744560000|2022-04-12 06:22:40|95225|95175|95226.1|95176.1|95226.1|95191.6|95207.9|95173.1|50
1649744570000|2022-04-12 06:22:50|95227.7|95177.7|95209.3|95184.3|95227.7|95186.2|95207.9|95170.3|34
1649744580000|2022-04-12 06:23:00|95209.1|95184.1|95205.3|95180.3|95223.7|95184.1|95204.9|95167.5|34
1649744590000|2022-04-12 06:23:10|95205.4|95180.4|95224.3|95174.3|95226.2|95188.7|95205.4|95171.8|19
1649744600000|2022-04-12 06:23:20|95224.1|95174.1|95233.3|95183.3|95233.7|95195.3|95216|95174.1|52
1649744610000|2022-04-12 06:23:30|95236.5|95186.5|95225.4|95200.4|95240.9|95202.5|95222|95186.4|29
1649744620000|2022-04-12 06:23:40|95238.4|95188.4|95264.5|95214.5|95274.2|95218.6|95223.8|95184.8|43
1649744630000|2022-04-12 06:23:50|95264.2|95214.2|95264|95214|95264.2|95214.2|95260.8|95210.8|37
1649744640000|2022-04-12 06:24:00|95263.4|95213.4|95255.6|95230.6|95271.9|95230.9|95253.9|95189.9|51
1649744650000|2022-04-12 06:24:10|95256.1|95231.1|95240.7|95190.7|95264.1|95231.1|95236.8|95180|51
1649744660000|2022-04-12 06:24:20|95242|95192|95245.6|95195.6|95250.5|95200.5|95240.4|95190.4|42
1649744670000|2022-04-12 06:24:30|95245.1|95195.1|95270.2|95220.2|95272.3|95221|95245.1|95195.1|44
1649744680000|2022-04-12 06:24:40|95281.6|95209.5|95265.5|95215.5|95281.6|95219.6|95261.9|95209.5|45
1649744690000|2022-04-12 06:24:50|95264.4|95214.4|95272.4|95222.4|95293.8|95226.1|95264.4|95208|38
1649744700000|2022-04-12 06:25:00|95272.3|95222.3|95270.1|95220.1|95282.6|95232.6|95266|95216|49
1649744710000|2022-04-12 06:25:10|95267|95217|95281.8|95231.8|95289.5|95235.3|95263.2|95213.2|57
1649744720000|2022-04-12 06:25:20|95280.4|95230.4|95296.4|95218.1|95301|95232.1|95274.7|95216.1|44
1649744730000|2022-04-12 06:25:30|95297.7|95223.5|95287.9|95237.9|95303|95242.2|95282|95212.2|45
1649744740000|2022-04-12 06:25:40|95287.5|95237.5|95263.4|95213.4|95296.6|95243.1|95261.8|95201.1|59
1649744750000|2022-04-12 06:25:50|95263.5|95213.5|95259.7|95209.7|95282|95218.9|95257.1|95192.8|62
1649744760000|2022-04-12 06:26:00|95259.5|95209.5|95267.2|95217.2|95285.8|95222.6|95257.5|95197.8|60
1649744770000|2022-04-12 06:26:10|95267.7|95217.7|95258.6|95208.6|95274.7|95219.9|95258.5|95204.1|38
1649744780000|2022-04-12 06:26:20|95258.2|95208.2|95258.4|95208.4|95263|95213|95257.4|95207.4|48
1649744790000|2022-04-12 06:26:30|95258.6|95208.6|95261.3|95211.3|95261.5|95211.5|95255.8|95205.8|32
1649744800000|2022-04-12 06:26:40|95261.4|95211.4|95275.1|95203.1|95275.1|95213.7|95260.1|95203.1|35
1649744810000|2022-04-12 06:26:50|95264|95214|95264.9|95214.9|95264.9|95214.9|95261.6|95211.6|29
1649744820000|2022-04-12 06:27:00|95265|95215|95269|95219|95270.5|95220.5|95264.9|95214.9|40
1649744830000|2022-04-12 06:27:10|95268.2|95218.2|95277.1|95200|95279.9|95223.7|95264.3|95199.5|43
1649744840000|2022-04-12 06:27:20|95275.8|95201.5|95262.8|95212.8|95280.5|95215.9|95261.9|95197.3|24
1649744850000|2022-04-12 06:27:30|95262.9|95212.9|95265.3|95215.3|95265.3|95215.3|95262.8|95212.8|41
1649744860000|2022-04-12 06:27:40|95265.4|95215.4|95274.3|95202.4|95274.3|95217|95261.5|95202.4|37
1649744870000|2022-04-12 06:27:50|95262.4|95212.4|95257.6|95207.6|95264|95214|95256.2|95206.2|52
1649744880000|2022-04-12 06:28:00|95256.9|95206.9|95265.1|95215.1|95272.1|95215.7|95256.9|95201.2|56
1649744890000|2022-04-12 06:28:10|95265.2|95215.2|95267|95217|95268.2|95218.2|95264.8|95214.8|33
1649744900000|2022-04-12 06:28:20|95266.8|95216.8|95272.7|95222.7|95274.9|95224.9|95265.3|95215.3|53
1649744910000|2022-04-12 06:28:30|95273.5|95223.5|95275.7|95225.7|95277.8|95227.8|95272.8|95222.8|26
1649744920000|2022-04-12 06:28:40|95273.9|95223.9|95277.1|95227.1|95279.3|95229.3|95271.9|95221.9|48
1649744930000|2022-04-12 06:28:50|95277.2|95227.2|95266.1|95241.1|95282.1|95241.4|95265.9|95227.2|34
1649744940000|2022-04-12 06:29:00|95279.4|95229.4|95276|95226|95279.4|95241.6|95266.6|95224.4|32
1649744950000|2022-04-12 06:29:10|95278|95228|95275.4|95225.4|95279.7|95229.7|95275.2|95225.2|25
1649744960000|2022-04-12 06:29:20|95275.3|95225.3|95283.2|95233.2|95284.1|95234.1|95275.3|95225.3|32
1649744970000|2022-04-12 06:29:30|95282.9|95232.9|95281.7|95231.7|95287.4|95245.2|95268.7|95231|40
1649744980000|2022-04-12 06:29:40|95281.6|95231.6|95279.7|95229.7|95281.7|95231.7|95277.7|95227.7|28
1649744990000|2022-04-12 06:29:50|95279|95229|95257|95232|95279.6|95232.3|95255.5|95216.3|35
1649745000000|2022-04-12 06:30:00|95255.7|95230.7|95262.7|95237.7|95278.4|95237.7|95255.7|95215.5|53
1649745010000|2022-04-12 06:30:10|95263.7|95238.7|95277.2|95227.2|95277.2|95238.9|95262.4|95221.3|38
1649745020000|2022-04-12 06:30:20|95278|95228|95271.1|95221.1|95278.6|95228.6|95268.3|95218.3|35
1649745030000|2022-04-12 06:30:30|95272|95222|95259.6|95209.6|95272.9|95222.9|95258.5|95208.5|45
1649745040000|2022-04-12 06:30:40|95261.2|95211.2|95254.7|95204.7|95268.2|95212.6|95245|95186.3|53
1649745050000|2022-04-12 06:30:50|95252.4|95202.4|95256.3|95206.3|95271.1|95221.1|95251.2|95201.2|33
1649745060000|2022-04-12 06:31:00|95256.8|95206.8|95250.6|95200.6|95265|95215|95245.7|95195.7|50
1649745070000|2022-04-12 06:31:10|95251|95201|95249.5|95199.5|95251.6|95201.6|95243.2|95193.2|47
1649745080000|2022-04-12 06:31:20|95250.1|95200.1|95252.8|95202.8|95255.6|95205.6|95248.4|95198.4|35
1649745090000|2022-04-12 06:31:30|95248.4|95198.4|95238|95188|95248.4|95198.4|95232.1|95182.1|63
1649745100000|2022-04-12 06:31:40|95237.4|95187.4|95243.4|95193.4|95243.9|95193.9|95236.5|95186.5|50
1649745110000|2022-04-12 06:31:50|95243.3|95193.3|95217.5|95167.5|95244.1|95197.5|95209|95167.5|52
1649745120000|2022-04-12 06:32:00|95218.7|95168.7|95229|95179|95229|95179|95218.7|95168.7|49
1649745130000|2022-04-12 06:32:10|95230|95180|95221.8|95171.8|95230|95180|95218.6|95168.6|52
1649745140000|2022-04-12 06:32:20|95222|95172|95218.1|95168.1|95226|95176|95215.5|95165.5|35
1649745150000|2022-04-12 06:32:30|95218|95168|95221.9|95171.9|95227.7|95172.7|95217.7|95155.2|31
1649745160000|2022-04-12 06:32:40|95222.2|95172.2|95227.3|95177.3|95230.5|95180.5|95215.7|95165.7|37
1649745170000|2022-04-12 06:32:50|95230.2|95180.2|95232|95182|95234|95184|95226|95176|39
1649745180000|2022-04-12 06:33:00|95231.7|95181.7|95229.4|95179.4|95231.8|95181.8|95227|95177|22
1649745190000|2022-04-12 06:33:10|95228.6|95178.6|95222.8|95172.8|95228.9|95178.9|95222.4|95172.4|34
1649745200000|2022-04-12 06:33:20|95222.5|95172.5|95218.8|95168.8|95224.4|95174.4|95218.7|95168.7|38
1649745210000|2022-04-12 06:33:30|95218.7|95168.7|95222.7|95172.7|95223.5|95173.5|95217.3|95167.3|32
1649745220000|2022-04-12 06:33:40|95219.9|95169.9|95221.9|95171.9|95223|95184.4|95209|95167.1|35
1649745230000|2022-04-12 06:33:50|95222.2|95172.2|95218.6|95168.6|95222.2|95172.2|95215|95165|26
1649745240000|2022-04-12 06:34:00|95218.5|95168.5|95232.4|95182.4|95232.7|95182.7|95216.2|95166.2|40
1649745250000|2022-04-12 06:34:10|95232.2|95182.2|95234.4|95184.4|95234.5|95184.5|95227.5|95177.5|38
1649745260000|2022-04-12 06:34:20|95230.6|95180.6|95220.2|95170.2|95234.8|95184.8|95218.9|95168.9|32
1649745270000|2022-04-12 06:34:30|95221.1|95171.1|95221.6|95171.6|95222.5|95172.5|95215.4|95165.4|37
1649745280000|2022-04-12 06:34:40|95221.5|95171.5|95212.3|95162.3|95225.2|95173.7|95211.2|95151.9|42
1649745290000|2022-04-12 06:34:50|95211.8|95161.8|95211.8|95161.8|95213.1|95163.1|95205.2|95155.2|46
1649745300000|2022-04-12 06:35:00|95212.1|95162.1|95211.4|95161.4|95215.1|95165.1|95210.3|95160.3|35
1649745310000|2022-04-12 06:35:10|95211.5|95161.5|95197.5|95147.5|95215.6|95165.6|95192.3|95142.3|57
1649745320000|2022-04-12 06:35:20|95197.2|95147.2|95192.6|95142.6|95197.2|95147.2|95189|95139|39
1649745330000|2022-04-12 06:35:30|95193.9|95143.9|95182.1|95132.1|95199.6|95144.9|95180.3|95121.7|51
1649745340000|2022-04-12 06:35:40|95183.1|95133.1|95191.5|95141.5|95205.9|95152.2|95182.6|95122.6|51
1649745350000|2022-04-12 06:35:50|95192.1|95142.1|95195|95145|95205.4|95147.1|95188.2|95135.1|48
1649745360000|2022-04-12 06:36:00|95195.4|95145.4|95193.2|95143.2|95195.6|95145.6|95190.1|95140.1|41
1649745370000|2022-04-12 06:36:10|95193.3|95143.3|95211.1|95161.1|95213.2|95164.6|95189.6|95133.7|37
1649745380000|2022-04-12 06:36:20|95211.8|95161.8|95209.1|95159.1|95212.1|95162.1|95205.8|95155.8|44
1649745390000|2022-04-12 06:36:30|95210.2|95160.2|95207.4|95157.4|95210.4|95160.4|95206.7|95156.7|33
1649745400000|2022-04-12 06:36:40|95207.6|95157.6|95208.9|95158.9|95209.8|95169.8|95194.6|95150.6|38
1649745410000|2022-04-12 06:36:50|95207.6|95157.6|95205.5|95155.5|95207.9|95169.2|95192.5|95155|39
1649745420000|2022-04-12 06:37:00|95205.4|95155.4|95221.3|95171.3|95221.4|95171.4|95205.4|95155.4|45
1649745430000|2022-04-12 06:37:10|95221.2|95171.2|95214.7|95164.7|95222.1|95179.1|95203.8|95164.7|37
1649745440000|2022-04-12 06:37:20|95215.5|95165.5|95218.4|95168.4|95219.9|95169.9|95213.6|95163.6|28
1649745450000|2022-04-12 06:37:30|95218.5|95168.5|95211.7|95161.7|95219.4|95169.4|95211.7|95161.7|38
1649745460000|2022-04-12 06:37:40|95211.9|95161.9|95212.5|95162.5|95213.4|95163.4|95211.9|95161.9|30
1649745470000|2022-04-12 06:37:50|95212.4|95162.4|95213.3|95163.3|95213.6|95163.6|95210.6|95160.6|30
1649745480000|2022-04-12 06:38:00|95213.5|95163.5|95210|95160|95213.5|95163.5|95210|95160|28
1649745490000|2022-04-12 06:38:10|95210.2|95160.2|95211.4|95161.4|95212.6|95162.6|95210.2|95160.2|31
1649745500000|2022-04-12 06:38:20|95211.5|95161.5|95198.9|95148.9|95211.5|95161.5|95198.7|95148.7|29
1649745510000|2022-04-12 06:38:30|95199.1|95149.1|95183.1|95133.1|95199.2|95149.2|95179.9|95129.9|65
1649745520000|2022-04-12 06:38:40|95182.6|95132.6|95179.3|95129.3|95186.1|95136.1|95179.2|95129.2|48
1649745530000|2022-04-12 06:38:50|95179.4|95129.4|95176.9|95126.9|95180.1|95130.1|95176.1|95126.1|34
1649745540000|2022-04-12 06:39:00|95176.7|95126.7|95177.6|95127.6|95178.5|95128.5|95176.1|95126.1|46
1649745550000|2022-04-12 06:39:10|95177.7|95127.7|95175.3|95125.3|95180.2|95130.2|95173|95123|38
1649745560000|2022-04-12 06:39:20|95175.1|95125.1|95176.6|95126.6|95178|95128|95174.4|95124.4|34
1649745570000|2022-04-12 06:39:30|95176.1|95126.1|95178.6|95128.6|95180.7|95130.7|95173.4|95123.4|46
1649745580000|2022-04-12 06:39:40|95179.3|95129.3|95180|95130|95180.3|95130.3|95178.6|95128.6|15
1649745590000|2022-04-12 06:39:50|95179.3|95129.3|95179.2|95129.2|95188.7|95138.7|95179|95129|49
1649745600000|2022-04-12 06:40:00|95178.3|95128.3|95177|95127|95179.4|95129.4|95176.1|95126.1|40
1649745610000|2022-04-12 06:40:10|95178.4|95128.4|95174.1|95124.1|95178.4|95128.4|95172|95122|49
1649745620000|2022-04-12 06:40:20|95174|95124|95174.5|95124.5|95175.5|95125.5|95172.7|95122.7|41
1649745630000|2022-04-12 06:40:30|95174.3|95124.3|95175.7|95125.7|95176.8|95126.8|95173.3|95123.3|43
1649745640000|2022-04-12 06:40:40|95176|95126|95170.4|95120.4|95176.6|95126.6|95170.4|95120.4|35
1649745650000|2022-04-12 06:40:50|95169.4|95119.4|95187.7|95137.7|95192.2|95142.2|95169.4|95119.4|55
1649745660000|2022-04-12 06:41:00|95188.5|95138.5|95184.3|95134.3|95206|95138.9|95181|95122.7|36
1649745670000|2022-04-12 06:41:10|95186|95136|95179.9|95129.9|95191|95136|95176.3|95119.8|43
1649745680000|2022-04-12 06:41:20|95179.5|95129.5|95178|95128|95181.1|95131.1|95177.7|95127.7|35
1649745690000|2022-04-12 06:41:30|95178.2|95128.2|95175.4|95125.4|95188.1|95128.7|95171.4|95115.4|50
1649745700000|2022-04-12 06:41:40|95175|95125|95175.4|95125.4|95175.5|95125.5|95168.7|95118.7|42
1649745710000|2022-04-12 06:41:50|95170.9|95120.9|95172.3|95122.3|95181.6|95122.3|95168.1|95110.2|37
1649745720000|2022-04-12 06:42:00|95171.9|95121.9|95169.8|95119.8|95175.6|95125.6|95167.1|95117.1|50
1649745730000|2022-04-12 06:42:10|95180.8|95108.5|95169.8|95119.8|95189.5|95126.4|95169.7|95106.9|54
1649745740000|2022-04-12 06:42:20|95169.9|95119.9|95169.3|95119.3|95180.7|95121|95165.8|95107.3|54
1649745750000|2022-04-12 06:42:30|95169.4|95119.4|95179.6|95106.1|95181.5|95120.9|95162.3|95104.8|53
1649745760000|2022-04-12 06:42:40|95180.6|95103.6|95166.2|95116.2|95180.7|95118|95161.4|95103.6|38
1649745770000|2022-04-12 06:42:50|95167.1|95117.1|95166|95116|95167.9|95117.9|95164.8|95114.8|29
1649745780000|2022-04-12 06:43:00|95165.5|95115.5|95167.7|95117.7|95185.8|95122.7|95163.5|95106.3|49
1649745790000|2022-04-12 06:43:10|95169.7|95119.7|95168.9|95118.9|95185.7|95122.3|95166.9|95105|40
1649745800000|2022-04-12 06:43:20|95169.7|95119.7|95174.7|95124.7|95175.4|95125.4|95167.5|95117.5|36
1649745810000|2022-04-12 06:43:30|95175.3|95125.3|95181.1|95131.1|95183.7|95146|95166|95125.3|41
1649745820000|2022-04-12 06:43:40|95180.4|95130.4|95185.7|95135.7|95186.8|95136.8|95180.4|95130.4|42
1649745830000|2022-04-12 06:43:50|95185.1|95135.1|95191.3|95141.3|95196.4|95146.4|95185.1|95135.1|37
1649745840000|2022-04-12 06:44:00|95192.8|95142.8|95165.1|95115.1|95195.5|95149.2|95165.1|95115.1|49
1649745850000|2022-04-12 06:44:10|95165.5|95115.5|95169.4|95119.4|95172.3|95131.1|95155.7|95115.5|29
1649745860000|2022-04-12 06:44:20|95171.5|95121.5|95173.4|95123.4|95177|95136.8|95159.6|95121.3|36
1649745870000|2022-04-12 06:44:30|95173.5|95123.5|95179.2|95129.2|95185.7|95135.7|95173.5|95123.5|47
1649745880000|2022-04-12 06:44:40|95179.1|95129.1|95179.7|95129.7|95188.6|95135.1|95176.6|95118.1|49
1649745890000|2022-04-12 06:44:50|95178.9|95128.9|95186.4|95136.4|95194.8|95137.8|95178.9|95122.7|41
1649745900000|2022-04-12 06:45:00|95185.2|95135.2|95179.5|95129.5|95187.1|95137.1|95179.5|95129.5|44
1649745910000|2022-04-12 06:45:10|95180.2|95130.2|95181.8|95131.8|95187.2|95137.2|95179.1|95129.1|44
1649745920000|2022-04-12 06:45:20|95181.9|95131.9|95183.4|95133.4|95186|95136|95181.9|95131.9|35
1649745930000|2022-04-12 06:45:30|95183.9|95133.9|95182|95132|95185.7|95148.1|95170|95128.9|41
1649745940000|2022-04-12 06:45:40|95180.7|95130.7|95182.3|95132.3|95184.6|95134.6|95179.1|95129.1|42
1649745950000|2022-04-12 06:45:50|95183.6|95133.6|95176.5|95126.5|95184.3|95134.3|95176.4|95126.4|22
1649745960000|2022-04-12 06:46:00|95176.6|95126.6|95178.4|95128.4|95179.9|95129.9|95173.1|95123.1|50
1649745970000|2022-04-12 06:46:10|95178.3|95128.3|95179.5|95129.5|95181|95131|95175.8|95125.8|57
1649745980000|2022-04-12 06:46:20|95180.1|95130.1|95177.3|95127.3|95180.1|95130.1|95176.1|95126.1|27
1649745990000|2022-04-12 06:46:30|95177.6|95127.6|95174|95124|95178.1|95128.1|95173.6|95123.6|39
1649746000000|2022-04-12 06:46:40|95173.9|95123.9|95177.5|95127.5|95180.8|95130.8|95173.9|95123.9|42
1649746010000|2022-04-12 06:46:50|95177.8|95127.8|95179.7|95129.7|95180.8|95130.8|95177.8|95127.8|23
1649746020000|2022-04-12 06:47:00|95179.8|95129.8|95178.9|95128.9|95184.8|95134.8|95178.5|95128.5|47
1649746030000|2022-04-12 06:47:10|95178.7|95128.7|95182.4|95132.4|95183.5|95133.5|95176.9|95126.9|37
1649746040000|2022-04-12 06:47:20|95182.7|95132.7|95177.4|95127.4|95183.5|95133.5|95173.3|95123.3|40
1649746050000|2022-04-12 06:47:30|95177.2|95127.2|95179.2|95129.2|95180.1|95130.1|95174.8|95124.8|33
1649746060000|2022-04-12 06:47:40|95179.5|95129.5|95177.9|95127.9|95179.9|95129.9|95173.9|95123.9|47
1649746070000|2022-04-12 06:47:50|95178.5|95128.5|95176.2|95126.2|95180.2|95130.2|95171.9|95121.9|51
1649746080000|2022-04-12 06:48:00|95176.5|95126.5|95172.3|95122.3|95180.3|95130.3|95171.6|95121.6|54
1649746090000|2022-04-12 06:48:10|95173.3|95123.3|95171.7|95121.7|95174.9|95124.9|95167.9|95117.9|51
1649746100000|2022-04-12 06:48:20|95172.2|95122.2|95167|95117|95172.2|95122.2|95164.7|95114.7|55
1649746110000|2022-04-12 06:48:30|95167.6|95117.6|95174.6|95124.6|95175.2|95125.2|95166.9|95116.9|52
1649746120000|2022-04-12 06:48:40|95174.4|95124.4|95171.5|95121.5|95177.2|95127.2|95171.4|95121.4|45
1649746130000|2022-04-12 06:48:50|95171.6|95121.6|95171.1|95121.1|95173.2|95123.2|95165.6|95115.6|46
1649746140000|2022-04-12 06:49:00|95170.1|95120.1|95166.5|95116.5|95170.7|95120.7|95164|95114|49
1649746150000|2022-04-12 06:49:10|95166.6|95116.6|95165.6|95115.6|95170|95120|95165.5|95115.5|37
1649746160000|2022-04-12 06:49:20|95153.2|95128.2|95160.2|95110.2|95162.3|95131.6|95153.2|95109.1|28
1649746170000|2022-04-12 06:49:30|95159.2|95109.2|95160.1|95110.1|95160.9|95110.9|95157.4|95107.4|27
1649746180000|2022-04-12 06:49:40|95160.5|95110.5|95162|95112|95162.4|95112.4|95157.8|95107.8|33
1649746190000|2022-04-12 06:49:50|95161.5|95111.5|95167.9|95117.9|95172.3|95126.7|95150.4|95111.5|39
1649746200000|2022-04-12 06:50:00|95166.9|95116.9|95166.7|95116.7|95171.8|95121.8|95165.9|95115.9|39
1649746210000|2022-04-12 06:50:10|95167.2|95117.2|95171.6|95121.6|95172.4|95122.4|95165.9|95115.9|27
1649746220000|2022-04-12 06:50:20|95170.9|95120.9|95160.8|95135.8|95173.1|95135.8|95156.5|95119.9|48
1649746230000|2022-04-12 06:50:30|95159.4|95134.4|95170.7|95120.7|95170.7|95134.9|95153.8|95118|33
1649746240000|2022-04-12 06:50:40|95170.6|95120.6|95157.8|95132.8|95173.5|95136.1|95156.2|95120.3|38
1649746250000|2022-04-12 06:50:50|95158|95133|95162.8|95137.8|95174.4|95139.3|95158|95124.4|24
1649746260000|2022-04-12 06:51:00|95163|95138|95185.9|95135.9|95187.3|95148.1|95161.9|95130.6|48
1649746270000|2022-04-12 06:51:10|95185.7|95135.7|95179.9|95129.9|95185.7|95145.4|95163.6|95128.7|45
1649746280000|2022-04-12 06:51:20|95179.8|95129.8|95172.9|95122.9|95182.3|95146|95156.8|95120.6|41
1649746290000|2022-04-12 06:51:30|95174|95124|95170.6|95120.6|95174.1|95124.1|95168.1|95118.1|41
1649746300000|2022-04-12 06:51:40|95171|95121|95171.3|95121.3|95172.6|95122.6|95167.4|95117.4|30
1649746310000|2022-04-12 06:51:50|95172.5|95122.5|95159.4|95134.4|95172.8|95137.6|95159|95120.1|43
1649746320000|2022-04-12 06:52:00|95159.6|95134.6|95149.1|95124.1|95161.6|95134.6|95148|95111.6|38
1649746330000|2022-04-12 06:52:10|95165.9|95115.9|95172.3|95122.3|95172.3|95129.4|95150|95113.9|37
1649746340000|2022-04-12 06:52:20|95171.2|95121.2|95157.1|95132.1|95172.4|95134|95155.8|95121.2|38
1649746350000|2022-04-12 06:52:30|95156.2|95131.2|95156.6|95131.6|95157|95132|95155.8|95130.8|34
1649746360000|2022-04-12 06:52:40|95156.5|95131.5|95147.5|95122.5|95162.6|95131.7|95147.5|95112.6|37
1649746370000|2022-04-12 06:52:50|95147.6|95122.6|95146.9|95121.9|95150.1|95125.1|95146.6|95121.6|47
1649746380000|2022-04-12 06:53:00|95146.8|95121.8|95148.5|95123.5|95148.6|95123.6|95144.3|95119.3|31
1649746390000|2022-04-12 06:53:10|95145.4|95120.4|95148.4|95123.4|95161|95125.3|95145|95108.3|43
1649746400000|2022-04-12 06:53:20|95148.5|95123.5|95153.1|95128.1|95154.4|95129.4|95148.5|95123.5|36
1649746410000|2022-04-12 06:53:30|95154|95129|95153.3|95128.3|95154|95129|95152.3|95127.3|27
1649746420000|2022-04-12 06:53:40|95153.2|95128.2|95152.2|95102.2|95157.5|95128.6|95146.3|95100.9|45
1649746430000|2022-04-12 06:53:50|95151.3|95101.3|95146.3|95096.3|95154|95104|95145.4|95095.4|45
1649746440000|2022-04-12 06:54:00|95146.4|95096.4|95142.3|95092.3|95149.6|95104.1|95127|95089|48
1649746450000|2022-04-12 06:54:10|95141.3|95091.3|95148.2|95098.2|95149.4|95099.4|95139.1|95089.1|33
1649746460000|2022-04-12 06:54:20|95147.2|95097.2|95138.3|95113.3|95149|95119.7|95138.2|95096.6|48
1649746470000|2022-04-12 06:54:30|95139.1|95114.1|95138.3|95113.3|95154.2|95114.9|95137.4|95100.9|33
1649746480000|2022-04-12 06:54:40|95137.9|95112.9|95156.3|95131.3|95164|95131.3|95131.3|95095.3|49
1649746490000|2022-04-12 06:54:50|95156.4|95131.4|95149.7|95124.7|95156.4|95131.4|95148.6|95123.6|44
1649746500000|2022-04-12 06:55:00|95149|95124|95152.1|95127.1|95153.4|95128.4|95146.7|95121.7|42
1649746510000|2022-04-12 06:55:10|95152|95127|95165.5|95115.5|95167.3|95129.6|95150.2|95113.5|47
1649746520000|2022-04-12 06:55:20|95165.4|95115.4|95151.8|95126.8|95165.4|95130.4|95148.5|95115.4|55
1649746530000|2022-04-12 06:55:30|95151.6|95126.6|95149.1|95124.1|95153.2|95128.2|95147.8|95122.8|48
1649746540000|2022-04-12 06:55:40|95148.7|95123.7|95144.4|95119.4|95148.7|95123.7|95143.2|95118.2|44
1649746550000|2022-04-12 06:55:50|95143.9|95118.9|95148.2|95123.2|95162.4|95126.4|95143.7|95106.8|52
1649746560000|2022-04-12 06:56:00|95147.1|95122.1|95173|95123|95173|95138.2|95143.8|95108.8|52
1649746570000|2022-04-12 06:56:10|95172.9|95122.9|95175|95125|95177.9|95127.9|95172.7|95122.7|45
1649746580000|2022-04-12 06:56:20|95174.8|95124.8|95172.1|95122.1|95175.4|95125.4|95170|95120|47
1649746590000|2022-04-12 06:56:30|95172.8|95122.8|95184.6|95134.6|95188.5|95138.5|95171.4|95121.4|51
1649746600000|2022-04-12 06:56:40|95183.8|95133.8|95193.4|95143.4|95197.6|95160.4|95183.7|95133.7|52
1649746610000|2022-04-12 06:56:50|95192.4|95142.4|95181.5|95131.5|95192.4|95142.4|95178.4|95128.4|58
1649746620000|2022-04-12 06:57:00|95181.9|95131.9|95181.2|95131.2|95182.5|95132.5|95176.7|95126.7|61
1649746630000|2022-04-12 06:57:10|95187.3|95137.3|95184.4|95134.4|95188.3|95138.3|95180.8|95130.8|60
1649746640000|2022-04-12 06:57:20|95184.2|95134.2|95189.6|95139.6|95189.6|95139.6|95183.5|95133.5|43
1649746650000|2022-04-12 06:57:30|95188.8|95138.8|95189.9|95139.9|95190.6|95140.6|95188.6|95138.6|46
1649746660000|2022-04-12 06:57:40|95189.7|95139.7|95189.1|95139.1|95191.7|95153.2|95175|95135.2|65
1649746670000|2022-04-12 06:57:50|95191|95141|95208.8|95158.8|95208.8|95158.8|95191|95141|61
1649746680000|2022-04-12 06:58:00|95208.3|95158.3|95210.3|95160.3|95213.5|95163.5|95206.9|95156.9|53
1649746690000|2022-04-12 06:58:10|95210.4|95160.4|95215|95165|95217.1|95167.1|95205.9|95155.9|59
1649746700000|2022-04-12 06:58:20|95213.8|95163.8|95220.1|95170.1|95221.1|95171.1|95209.6|95159.6|65
1649746710000|2022-04-12 06:58:30|95219.5|95169.5|95215.9|95165.9|95220.7|95181.1|95202.1|95163.1|57
1649746720000|2022-04-12 06:58:40|95216.1|95166.1|95207.7|95157.7|95218.3|95173.5|95195.6|95157.2|52
1649746730000|2022-04-12 06:58:50|95208.5|95158.5|95212.1|95162.1|95214.5|95164.5|95208|95158|56
1649746740000|2022-04-12 06:59:00|95212.7|95162.7|95201.2|95151.2|95212.7|95166.4|95189.6|95148.6|57
1649746750000|2022-04-12 06:59:10|95200.9|95150.9|95211.5|95161.5|95211.5|95161.5|95198|95148|58
1649746760000|2022-04-12 06:59:20|95214.4|95164.4|95230.8|95180.8|95231.3|95181.3|95213.9|95163.9|56
1649746770000|2022-04-12 06:59:30|95230.5|95180.5|95236.3|95186.3|95237.1|95187.1|95228.1|95178.1|61
1649746780000|2022-04-12 06:59:40|95237.1|95187.1|95263|95213|95263.6|95220.9|95231.7|95186.5|67
1649746790000|2022-04-12 06:59:50|95261.1|95211.1|95263.6|95213.6|95269.1|95219.1|95257.6|95207.6|62
1649746800000|2022-04-12 07:00:00|95262.7|95212.7|95247|95222|95265.9|95222.3|95244.8|95209|57
1649746810000|2022-04-12 07:00:10|95246.6|95221.6|95246.9|95221.9|95250.2|95225.2|95244.4|95219.4|65
1649746820000|2022-04-12 07:00:20|95246.3|95221.3|95225.8|95200.8|95248.4|95223.4|95224.7|95199.7|74
1649746830000|2022-04-12 07:00:30|95227|95202|95229.5|95204.5|95232|95207|95225.9|95200.9|68
1649746840000|2022-04-12 07:00:40|95228.8|95203.8|95238.6|95213.6|95239.3|95214.3|95228.2|95203.2|54
1649746850000|2022-04-12 07:00:50|95238.8|95213.8|95236|95211|95241.2|95216.2|95232|95207|70
1649746860000|2022-04-12 07:01:00|95236.7|95211.7|95247.5|95222.5|95248.4|95223.4|95235.3|95210.3|60
1649746870000|2022-04-12 07:01:10|95249|95224|95241.2|95216.2|95255.2|95230.2|95241.2|95216.2|65
1649746880000|2022-04-12 07:01:20|95241.3|95216.3|95245.5|95220.5|95247|95222|95241.3|95216.3|58
1649746890000|2022-04-12 07:01:30|95245.4|95220.4|95274.1|95249.1|95290.4|95252.5|95245.4|95220.4|69
1649746900000|2022-04-12 07:01:40|95273|95248|95298.4|95248.4|95299.4|95249.4|95273|95235.1|60
1649746910000|2022-04-12 07:01:50|95298.8|95248.8|95290|95240|95303|95267.2|95271|95235.1|69
1649746920000|2022-04-12 07:02:00|95289.6|95239.6|95274.5|95249.5|95290.4|95249.5|95273.2|95231.5|63
1649746930000|2022-04-12 07:02:10|95274.1|95249.1|95277.6|95252.6|95278.3|95253.3|95272.5|95247.5|46
1649746940000|2022-04-12 07:02:20|95276.5|95251.5|95284.8|95259.8|95289.8|95264.8|95275.8|95250.8|69
1649746950000|2022-04-12 07:02:30|95284.6|95259.6|95280.6|95255.6|95285|95260|95279.7|95254.7|61
1649746960000|2022-04-12 07:02:40|95280.4|95255.4|95281.6|95256.6|95282.1|95257.1|95279.4|95254.4|46
1649746970000|2022-04-12 07:02:50|95281.3|95256.3|95290.7|95265.7|95290.9|95265.9|95279.7|95254.7|53
1649746980000|2022-04-12 07:03:00|95288.8|95263.8|95292.2|95267.2|95293.2|95268.2|95286.2|95261.2|67
1649746990000|2022-04-12 07:03:10|95292.1|95267.1|95304.5|95279.5|95306.9|95281.9|95292|95267|63
1649747000000|2022-04-12 07:03:20|95304.9|95279.9|95299.8|95274.8|95307.1|95282.1|95297.5|95272.5|67
1649747010000|2022-04-12 07:03:30|95299.1|95274.1|95308.6|95283.6|95309.1|95284.1|95299.1|95274.1|58
1649747020000|2022-04-12 07:03:40|95309|95284|95310.3|95285.3|95310.4|95285.4|95303.6|95278.6|69
1649747030000|2022-04-12 07:03:50|95309.8|95284.8|95325.6|95300.6|95325.6|95300.6|95307.2|95282.2|64
1649747040000|2022-04-12 07:04:00|95326.1|95301.1|95349.1|95324.1|95349.1|95324.1|95322.9|95297.9|67
1649747050000|2022-04-12 07:04:10|95348.2|95323.2|95341.7|95316.7|95351.1|95324.6|95338.4|95299.8|48
1649747060000|2022-04-12 07:04:20|95342|95317|95346.1|95321.1|95347.9|95322.9|95340.8|95315.8|53
1649747070000|2022-04-12 07:04:30|95345.1|95320.1|95362.9|95337.9|95362.9|95337.9|95345.1|95320.1|48
1649747080000|2022-04-12 07:04:40|95385.2|95335.2|95400.4|95350.4|95406.7|95375.2|95385.2|95335.2|73
1649747090000|2022-04-12 07:04:50|95400.6|95350.6|95402.1|95377.1|95414.1|95377.3|95388.4|95350.1|61
1649747100000|2022-04-12 07:05:00|95402.3|95377.3|95419.9|95369.9|95422.7|95379.3|95397.9|95367|68
1649747110000|2022-04-12 07:05:10|95419.4|95369.4|95417.2|95367.2|95420.7|95370.7|95413.9|95363.9|58
1649747120000|2022-04-12 07:05:20|95421|95371|95422.5|95372.5|95428|95387.8|95406.7|95370.9|62
1649747130000|2022-04-12 07:05:30|95422.8|95372.8|95408.8|95383.8|95426.1|95383.8|95408.8|95367.8|54
1649747140000|2022-04-12 07:05:40|95409.1|95384.1|95404.9|95379.9|95420.3|95386.2|95404|95364.6|46
1649747150000|2022-04-12 07:05:50|95408|95358|95330.3|95280.3|95408|95358|95327.7|95277.7|69
1649747160000|2022-04-12 07:06:00|95329.7|95279.7|95329.1|95279.1|95330.8|95280.8|95324.2|95274.2|60
1649747170000|2022-04-12 07:06:10|95329.3|95279.3|95308.6|95283.6|95333.4|95290.9|95308.5|95272.6|64
1649747180000|2022-04-12 07:06:20|95308.8|95283.8|95309.8|95284.8|95329.4|95290.9|95308.8|95270.9|58
1649747190000|2022-04-12 07:06:30|95304.1|95279.1|95299.6|95274.6|95317|95280.8|95299|95263.8|69
1649747200000|2022-04-12 07:06:40|95298.7|95273.7|95291.5|95266.5|95309.7|95274|95288.9|95258.1|65
1649747210000|2022-04-12 07:06:50|95289.3|95264.3|95280|95255|95290|95265|95277.4|95252.4|62
1649747220000|2022-04-12 07:07:00|95280.1|95255.1|95282.7|95257.7|95289.1|95258.1|95267.3|95237|72
1649747230000|2022-04-12 07:07:10|95283.1|95258.1|95280.1|95255.1|95296.9|95271.9|95279.9|95254.9|67
1649747240000|2022-04-12 07:07:20|95280|95255|95292.9|95267.9|95293.8|95268.8|95279.6|95254.6|68
1649747250000|2022-04-12 07:07:30|95293.1|95268.1|95297.9|95272.9|95300.9|95275.9|95292.8|95267.8|60
1649747260000|2022-04-12 07:07:40|95298.7|95273.7|95299.9|95274.9|95302.8|95277.8|95298.4|95273.4|59
1649747270000|2022-04-12 07:07:50|95304.1|95279.1|95306.1|95281.1|95321.8|95287.4|95304.1|95268.7|72
1649747280000|2022-04-12 07:08:00|95304.1|95279.1|95298.6|95273.6|95305.4|95280.4|95298.3|95273.3|60
1649747290000|2022-04-12 07:08:10|95297.8|95272.8|95305.8|95280.8|95320.6|95281.9|95296.2|95258.3|62
1649747300000|2022-04-12 07:08:20|95303.2|95278.2|95313.5|95288.5|95321.5|95288.8|95303.2|95266.9|56
1649747310000|2022-04-12 07:08:30|95313.6|95288.6|95307.1|95282.1|95322|95288.7|95302.5|95265.1|58
1649747320000|2022-04-12 07:08:40|95306.7|95281.7|95272.9|95247.9|95306.7|95281.7|95272.6|95237.6|60
1649747330000|2022-04-12 07:08:50|95272.5|95247.5|95259.4|95234.4|95281.8|95247.5|95258|95228.5|70
1649747340000|2022-04-12 07:09:00|95260.2|95235.2|95271.8|95221.8|95273.1|95236.6|95258.4|95215.5|61
1649747350000|2022-04-12 07:09:10|95271.6|95221.6|95260.7|95235.7|95273|95239|95259|95220|58
1649747360000|2022-04-12 07:09:20|95260.8|95235.8|95258.6|95233.6|95266.8|95241.8|95258.1|95233.1|61
1649747370000|2022-04-12 07:09:30|95258.9|95233.9|95255.3|95230.3|95258.9|95233.9|95247.2|95222.2|71
1649747380000|2022-04-12 07:09:40|95256.9|95231.9|95259.8|95234.8|95263.2|95238.2|95254.6|95229.6|60
1649747390000|2022-04-12 07:09:50|95259.7|95234.7|95251.4|95226.4|95259.9|95234.9|95251.2|95226.2|64
1649747400000|2022-04-12 07:10:00|95251.3|95226.3|95251.3|95226.3|95255.1|95230.1|95249.1|95224.1|69
1649747410000|2022-04-12 07:10:10|95250.8|95225.8|95249.8|95224.8|95255.6|95230.6|95249.5|95224.5|55
1649747420000|2022-04-12 07:10:20|95249.7|95224.7|95254.3|95204.3|95254.3|95226.1|95242.7|95204.3|56
1649747430000|2022-04-12 07:10:30|95241.7|95216.7|95238|95213|95241.7|95216.7|95235.6|95210.6|40
1649747440000|2022-04-12 07:10:40|95236.2|95211.2|95234.4|95209.4|95236.7|95211.7|95233|95208|46
1649747450000|2022-04-12 07:10:50|95233.4|95208.4|95225.9|95200.9|95233.4|95208.4|95220.2|95195.2|59
1649747460000|2022-04-12 07:11:00|95225|95200|95201|95151|95225.1|95200.1|95189.4|95151|70
1649747470000|2022-04-12 07:11:10|95188.8|95163.8|95190.8|95165.8|95194.3|95169.3|95185.4|95160.4|53
1649747480000|2022-04-12 07:11:20|95193|95168|95188.9|95163.9|95193.4|95168.4|95185.1|95160.1|60
1649747490000|2022-04-12 07:11:30|95188.6|95163.6|95195.1|95170.1|95203|95171.9|95188.6|95152.2|57
1649747500000|2022-04-12 07:11:40|95194.6|95169.6|95195.4|95170.4|95196.5|95171.5|95193|95168|53
1649747510000|2022-04-12 07:11:50|95195.5|95170.5|95198.3|95173.3|95200|95175|95192.1|95167.1|58
1649747520000|2022-04-12 07:12:00|95198.4|95173.4|95192.5|95167.5|95199.7|95174.7|95190.5|95165.5|55
1649747530000|2022-04-12 07:12:10|95192.7|95167.7|95194.6|95169.6|95198.8|95173.8|95191.5|95166.5|52
1649747540000|2022-04-12 07:12:20|95196|95171|95203.8|95178.8|95206.7|95181.7|95191.9|95166.9|56
1649747550000|2022-04-12 07:12:30|95203.3|95178.3|95203.3|95178.3|95206.2|95181.2|95202.1|95177.1|56
1649747560000|2022-04-12 07:12:40|95203.5|95178.5|95203.6|95178.6|95204.7|95179.7|95203|95178|45
1649747570000|2022-04-12 07:12:50|95203.8|95178.8|95206|95181|95207.1|95182.1|95203.8|95178.8|51
1649747580000|2022-04-12 07:13:00|95206.1|95181.1|95215|95190|95215|95190|95204.4|95179.4|42
1649747590000|2022-04-12 07:13:10|95217|95192|95221.7|95196.7|95224.5|95199.5|95217|95192|52
1649747600000|2022-04-12 07:13:20|95221.2|95196.2|95228.5|95203.5|95228.6|95203.6|95216.6|95191.6|58
1649747610000|2022-04-12 07:13:30|95228.4|95203.4|95229.2|95204.2|95233.5|95208.5|95228.4|95203.4|47
1649747620000|2022-04-12 07:13:40|95229.4|95204.4|95244.2|95219.2|95244.2|95219.2|95229.3|95204.3|66
1649747630000|2022-04-12 07:13:50|95248.5|95223.5|95271.7|95221.7|95271.7|95226.4|95246.3|95207.7|67
1649747640000|2022-04-12 07:14:00|95271.8|95221.8|95270.9|95245.9|95274.2|95246|95261.3|95221.8|61
1649747650000|2022-04-12 07:14:10|95280.1|95230.1|95268.2|95243.2|95280.1|95243.2|95260.5|95230.1|65
1649747660000|2022-04-12 07:14:20|95269.5|95244.5|95283.5|95233.5|95287|95246.6|95268|95230.2|58
1649747670000|2022-04-12 07:14:30|95284.4|95234.4|95274.4|95249.4|95287|95249.4|95266.5|95228.3|57
1649747680000|2022-04-12 07:14:40|95277.6|95252.6|95288.3|95263.3|95300.9|95264.7|95276.3|95237.9|65
1649747690000|2022-04-12 07:14:50|95288.7|95263.7|95299.4|95249.4|95302.7|95264|95286.5|95248.8|45
1649747700000|2022-04-12 07:15:00|95299.1|95249.1|95291.5|95266.5|95305.2|95267.8|95285.1|95247.5|58
1649747710000|2022-04-12 07:15:10|95291.9|95266.9|95315|95265|95315.9|95278|95291.9|95257.3|65
1649747720000|2022-04-12 07:15:20|95314.9|95264.9|95309.9|95284.9|95325.9|95285.8|95308.1|95264.7|67
1649747730000|2022-04-12 07:15:30|95309.7|95284.7|95306.8|95256.8|95322.3|95287.4|95306.7|95256.7|61
1649747740000|2022-04-12 07:15:40|95304.2|95254.2|95281.8|95256.8|95305.6|95264.7|95281.2|95250.6|60
1649747750000|2022-04-12 07:15:50|95281.4|95256.4|95248.5|95223.5|95282.1|95256.4|95245.1|95216.2|69
1649747760000|2022-04-12 07:16:00|95249.1|95224.1|95244.2|95219.2|95266.1|95224.7|95243.5|95204|61
1649747770000|2022-04-12 07:16:10|95243.8|95218.8|95233.9|95208.9|95257|95219.4|95233.8|95198|58
1649747780000|2022-04-12 07:16:20|95234.2|95209.2|95231.6|95181.6|95237.7|95212.7|95222.4|95181.4|64
1649747790000|2022-04-12 07:16:30|95230.6|95180.6|95217.9|95167.9|95230.7|95180.7|95217.9|95167.9|56
1649747800000|2022-04-12 07:16:40|95218.4|95168.4|95201.1|95176.1|95218.4|95176.2|95200.8|95159.9|62
1649747810000|2022-04-12 07:16:50|95200.3|95175.3|95195.7|95170.7|95201.3|95176.3|95195|95170|59
1649747820000|2022-04-12 07:17:00|95194.2|95169.2|95166.8|95141.8|95194.5|95169.5|95159.4|95134.4|69
1649747830000|2022-04-12 07:17:10|95167.4|95142.4|95179.3|95154.3|95192.4|95154.5|95166|95137.6|58
1649747840000|2022-04-12 07:17:20|95179.9|95154.9|95176.2|95151.2|95195.3|95155.7|95172.1|95138.6|64
1649747850000|2022-04-12 07:17:30|95175.3|95150.3|95182.7|95157.7|95191.3|95159.4|95175.3|95140.4|65
1649747860000|2022-04-12 07:17:40|95183|95158|95176.3|95151.3|95187.3|95162.3|95175.3|95150.3|62
1649747870000|2022-04-12 07:17:50|95176.7|95151.7|95179.2|95154.2|95185.9|95160.9|95176.7|95151.7|72
1649747880000|2022-04-12 07:18:00|95177.6|95152.6|95180.9|95155.9|95184.7|95159.7|95177.5|95152.5|61
1649747890000|2022-04-12 07:18:10|95181.2|95156.2|95193.6|95168.6|95194.3|95169.3|95180.2|95155.2|56
1649747900000|2022-04-12 07:18:20|95193.5|95168.5|95199.4|95174.4|95208.4|95174.8|95190.6|95153.7|59
1649747910000|2022-04-12 07:18:30|95198.4|95173.4|95204.4|95179.4|95217|95180.5|95197.3|95161|58
1649747920000|2022-04-12 07:18:40|95204.2|95179.2|95211.6|95186.6|95230.9|95192.6|95204.2|95174|59
1649747930000|2022-04-12 07:18:50|95210.9|95185.9|95205.8|95180.8|95211|95186|95205.2|95180.2|47
1649747940000|2022-04-12 07:19:00|95206.8|95181.8|95193.5|95168.5|95219.9|95181.8|95193.5|95165.3|54
1649747950000|2022-04-12 07:19:10|95193.8|95168.8|95202.5|95177.5|95202.5|95177.5|95191|95166|56
1649747960000|2022-04-12 07:19:20|95202.4|95177.4|95206.3|95181.3|95210.2|95185.2|95200.1|95175.1|64
1649747970000|2022-04-12 07:19:30|95207.3|95182.3|95211.2|95186.2|95213.4|95188.4|95206.7|95181.7|50
1649747980000|2022-04-12 07:19:40|95210.4|95185.4|95212.4|95187.4|95214|95189|95199.4|95174.4|64
1649747990000|2022-04-12 07:19:50|95213.8|95188.8|95258.5|95233.5|95272.2|95234.8|95213.8|95188.8|65
1649748000000|2022-04-12 07:20:00|95258.9|95233.9|95289.1|95239.1|95291.7|95253.9|95258.9|95220.6|64
1649748010000|2022-04-12 07:20:10|95287.6|95237.6|95277.2|95227.2|95287.7|95239.7|95262.6|95223.6|63
1649748020000|2022-04-12 07:20:20|95277.3|95227.3|95278.2|95228.2|95280.6|95241.7|95266.7|95226.5|47
1649748030000|2022-04-12 07:20:30|95278.8|95228.8|95294.9|95244.9|95299.6|95249.6|95272.3|95228.8|70
1649748040000|2022-04-12 07:20:40|95294.5|95244.5|95303.6|95253.6|95310.3|95272.5|95294.5|95244.5|68
1649748050000|2022-04-12 07:20:50|95303.2|95253.2|95301.2|95251.2|95307.9|95257.9|95298.7|95248.7|65
1649748060000|2022-04-12 07:21:00|95301.3|95251.3|95303.7|95253.7|95309.4|95266.8|95291.8|95249.8|57
1649748070000|2022-04-12 07:21:10|95304.2|95254.2|95306.1|95256.1|95307.2|95257.2|95303.8|95253.8|50
1649748080000|2022-04-12 07:21:20|95306.3|95256.3|95312.4|95287.4|95322.9|95287.4|95296.5|95254.4|56
1649748090000|2022-04-12 07:21:30|95312.6|95287.6|95335.2|95285.2|95337.8|95287.8|95311.7|95277.2|68
1649748100000|2022-04-12 07:21:40|95335.4|95285.4|95329.8|95279.8|95338.1|95288.1|95329.7|95279.7|53
1649748110000|2022-04-12 07:21:50|95329.6|95279.6|95333.1|95283.1|95338.3|95288.3|95326.8|95276.8|52
1649748120000|2022-04-12 07:22:00|95333.8|95283.8|95310.9|95285.9|95333.8|95294.2|95310.5|95281.5|73
1649748130000|2022-04-12 07:22:10|95311.6|95286.6|95313.5|95288.5|95315.1|95290.1|95310.2|95285.2|70
1649748140000|2022-04-12 07:22:20|95313.4|95288.4|95310.1|95285.1|95315.4|95290.4|95309.7|95284.7|65
1649748150000|2022-04-12 07:22:30|95309.3|95284.3|95309.2|95284.2|95309.8|95284.8|95305.5|95280.5|48
1649748160000|2022-04-12 07:22:40|95308.9|95283.9|95316|95291|95316.3|95291.3|95308|95283|56
1649748170000|2022-04-12 07:22:50|95317.4|95292.4|95324.6|95299.6|95326.1|95301.1|95312.6|95287.6|62
1649748180000|2022-04-12 07:23:00|95325|95300|95315.8|95290.8|95326.4|95301.4|95315.4|95290.4|53
1649748190000|2022-04-12 07:23:10|95316.2|95291.2|95289.7|95239.7|95316.7|95291.7|95277.2|95239.7|66
1649748200000|2022-04-12 07:23:20|95291.1|95241.1|95263.1|95213.1|95291.1|95244.9|95251.3|95207.2|73
1649748210000|2022-04-12 07:23:30|95264.5|95214.5|95259.2|95209.2|95266|95216|95257|95207|62
1649748220000|2022-04-12 07:23:40|95259.8|95209.8|95257.6|95207.6|95263.1|95213.1|95253.9|95203.9|62
1649748230000|2022-04-12 07:23:50|95256.9|95206.9|95260|95210|95264|95222.7|95246.1|95203.9|65
1649748240000|2022-04-12 07:24:00|95258.2|95208.2|95256.2|95206.2|95260.1|95224.4|95245.9|95204.8|59
1649748250000|2022-04-12 07:24:10|95255.9|95205.9|95238.3|95213.3|95256.6|95215.2|95234.3|95199|61
1649748260000|2022-04-12 07:24:20|95238.9|95213.9|95246.9|95221.9|95253.3|95221.9|95235|95201.3|56
1649748270000|2022-04-12 07:24:30|95246.1|95221.1|95243.2|95218.2|95262|95222.9|95242.9|95205.4|51
1649748280000|2022-04-12 07:24:40|95243.1|95218.1|95240.6|95215.6|95243.7|95218.7|95238.2|95213.2|44
1649748290000|2022-04-12 07:24:50|95240.2|95215.2|95242.6|95217.6|95249.8|95224.8|95239.5|95214.5|54
1649748300000|2022-04-12 07:25:00|95254|95204|95241.8|95216.8|95254.8|95223.6|95241.1|95204|47
1649748310000|2022-04-12 07:25:10|95242.4|95217.4|95228.5|95203.5|95242.6|95217.6|95226|95201|48
1649748320000|2022-04-12 07:25:20|95227.7|95202.7|95212.7|95187.7|95227.7|95202.7|95211.6|95186.6|62
1649748330000|2022-04-12 07:25:30|95212.8|95187.8|95220.4|95195.4|95225.1|95200.1|95207.2|95182.2|52
1649748340000|2022-04-12 07:25:40|95220.2|95195.2|95229.3|95204.3|95229.5|95204.5|95217.2|95192.2|63
1649748350000|2022-04-12 07:25:50|95229.9|95204.9|95211.3|95186.3|95231.6|95206.6|95210.5|95185.5|64
1649748360000|2022-04-12 07:26:00|95211.4|95186.4|95209.3|95184.3|95214.3|95189.3|95209|95184|69
1649748370000|2022-04-12 07:26:10|95209|95184|95206.9|95181.9|95210|95185|95205.1|95180.1|37
1649748380000|2022-04-12 07:26:20|95205.4|95180.4|95216.7|95191.7|95217.7|95192.7|95205.4|95180.4|66
1649748390000|2022-04-12 07:26:30|95216.8|95191.8|95224.1|95199.1|95226.3|95201.3|95213.5|95188.5|56
1649748400000|2022-04-12 07:26:40|95223.6|95198.6|95230.2|95205.2|95230.4|95205.4|95223.4|95198.4|61
1649748410000|2022-04-12 07:26:50|95229.7|95204.7|95195.1|95170.1|95234.3|95209.3|95189.7|95164.7|65
1649748420000|2022-04-12 07:27:00|95194.8|95169.8|95194.6|95169.6|95197|95172|95191|95166|53
1649748430000|2022-04-12 07:27:10|95195.1|95170.1|95208.8|95183.8|95223.9|95189.7|95195|95167.7|62
1649748440000|2022-04-12 07:27:20|95208.7|95183.7|95222.2|95197.2|95230.6|95197.7|95207.1|95179.2|62
1649748450000|2022-04-12 07:27:30|95222.3|95197.3|95213.1|95188.1|95227.5|95198.1|95213.1|95177.2|55
1649748460000|2022-04-12 07:27:40|95213|95188|95213.7|95188.7|95216.8|95191.8|95211|95186|46
1649748470000|2022-04-12 07:27:50|95214.3|95189.3|95214.2|95189.2|95221|95196|95211.2|95186.2|54
1649748480000|2022-04-12 07:28:00|95211.2|95186.2|95219.8|95194.8|95233.8|95198|95210.7|95183.8|45
1649748490000|2022-04-12 07:28:10|95219.9|95194.9|95241.3|95216.3|95250.1|95216.3|95219.8|95189.8|59
1649748500000|2022-04-12 07:28:20|95241.1|95216.1|95243|95218|95245|95220|95240.3|95215.3|54
1649748510000|2022-04-12 07:28:30|95242.9|95217.9|95246.1|95221.1|95251|95226|95241.9|95216.9|55
1649748520000|2022-04-12 07:28:40|95245.9|95220.9|95244.2|95219.2|95248.1|95223.1|95243.8|95218.8|55
1649748530000|2022-04-12 07:28:50|95243.8|95218.8|95251.3|95226.3|95252.5|95227.5|95243.2|95218.2|60
1649748540000|2022-04-12 07:29:00|95252.5|95227.5|95255|95230|95257.9|95232.9|95252.4|95227.4|47
1649748550000|2022-04-12 07:29:10|95253.7|95228.7|95244.6|95219.6|95254.6|95229.6|95242.4|95217.4|44
1649748560000|2022-04-12 07:29:20|95245.2|95220.2|95244.6|95219.6|95245.2|95220.2|95240.7|95215.7|41
1649748570000|2022-04-12 07:29:30|95244.3|95219.3|95255.4|95230.4|95256|95231|95244|95219|53
1649748580000|2022-04-12 07:29:40|95254.4|95229.4|95255.5|95230.5|95258.7|95233.7|95251.5|95226.5|57
1649748590000|2022-04-12 07:29:50|95254.9|95229.9|95251.3|95226.3|95255.2|95230.2|95249.4|95224.4|54
1649748600000|2022-04-12 07:30:00|95250.7|95225.7|95259.5|95234.5|95262.1|95237.1|95250.6|95225.6|51
1649748610000|2022-04-12 07:30:10|95258.3|95233.3|95249.6|95224.6|95259.9|95234.9|95248.7|95223.7|41
1649748620000|2022-04-12 07:30:20|95248.9|95223.9|95252.4|95227.4|95261.3|95236.3|95248.9|95223.9|42
1649748630000|2022-04-12 07:30:30|95252.7|95227.7|95250.4|95225.4|95254.8|95229.8|95249.3|95224.3|57
1649748640000|2022-04-12 07:30:40|95249.9|95224.9|95247.7|95222.7|95251.7|95226.7|95246.1|95221.1|57
1649748650000|2022-04-12 07:30:50|95248.3|95223.3|95253.7|95228.7|95255.6|95230.6|95248.3|95223.3|56
1649748660000|2022-04-12 07:31:00|95253.6|95228.6|95229.7|95204.7|95255.5|95230.5|95228.8|95189.1|44
1649748670000|2022-04-12 07:31:10|95228.8|95203.8|95225.1|95200.1|95232.6|95207.6|95223.4|95198.4|57
1649748680000|2022-04-12 07:31:20|95225.7|95200.7|95233.9|95208.9|95234.9|95209.9|95224.9|95199.9|50
1649748690000|2022-04-12 07:31:30|95233.6|95208.6|95231.1|95206.1|95236.1|95211.1|95230.4|95205.4|52
1649748700000|2022-04-12 07:31:40|95230.8|95205.8|95233.6|95208.6|95236.4|95211.4|95230.2|95205.2|52
1649748710000|2022-04-12 07:31:50|95233.5|95208.5|95220.2|95195.2|95235|95210|95219.8|95194.8|46
1649748720000|2022-04-12 07:32:00|95223.3|95198.3|95219.1|95194.1|95235|95199.1|95219.1|95183.8|35
1649748730000|2022-04-12 07:32:10|95218.6|95193.6|95214|95189|95219.5|95194.5|95213.4|95188.4|31
1649748740000|2022-04-12 07:32:20|95214.1|95189.1|95212.6|95187.6|95214.6|95189.6|95211.3|95186.3|39
1649748750000|2022-04-12 07:32:30|95212.9|95187.9|95215.8|95190.8|95216.3|95191.3|95211.4|95186.4|27
1649748760000|2022-04-12 07:32:40|95216|95191|95217.4|95192.4|95219.7|95194.7|95208.6|95183.6|55
1649748770000|2022-04-12 07:32:50|95217.3|95192.3|95220.4|95195.4|95221.7|95196.7|95217.3|95192.3|54
1649748780000|2022-04-12 07:33:00|95219.7|95194.7|95217.7|95192.7|95221.6|95196.6|95217.6|95192.6|41
1649748790000|2022-04-12 07:33:10|95217|95192|95218.5|95193.5|95218.9|95193.9|95214.6|95189.6|42
1649748800000|2022-04-12 07:33:20|95218.4|95193.4|95207.9|95182.9|95219|95194|95207.4|95182.4|53
1649748810000|2022-04-12 07:33:30|95207.7|95182.7|95212|95187|95220.1|95187|95203.7|95165.9|58
1649748820000|2022-04-12 07:33:40|95211.1|95186.1|95213.5|95188.5|95215.8|95190.8|95209|95184|58
1649748830000|2022-04-12 07:33:50|95213.2|95188.2|95215.5|95190.5|95216.5|95191.5|95212|95187|45
1649748840000|2022-04-12 07:34:00|95217.8|95192.8|95213|95188|95217.8|95192.8|95210.4|95185.4|50
1649748850000|2022-04-12 07:34:10|95212.5|95187.5|95214.1|95189.1|95215.9|95190.9|95210.9|95185.9|47
1649748860000|2022-04-12 07:34:20|95213.4|95188.4|95212.5|95187.5|95213.4|95188.4|95210.8|95185.8|41
1649748870000|2022-04-12 07:34:30|95213.2|95188.2|95206.8|95181.8|95213.2|95188.2|95206.7|95181.7|36
1649748880000|2022-04-12 07:34:40|95206.9|95181.9|95209|95184|95209.3|95184.3|95206.9|95181.9|28
1649748890000|2022-04-12 07:34:50|95209.1|95184.1|95213|95188|95215.1|95190.1|95208.4|95183.4|31
1649748900000|2022-04-12 07:35:00|95212.4|95187.4|95214.1|95189.1|95216.3|95191.3|95211.9|95186.9|60
1649748910000|2022-04-12 07:35:10|95213.1|95188.1|95211.9|95186.9|95216.6|95191.6|95211.4|95186.4|52
1649748920000|2022-04-12 07:35:20|95212.2|95187.2|95207.8|95182.8|95212.6|95187.6|95203.7|95178.7|46
1649748930000|2022-04-12 07:35:30|95207.3|95182.3|95202.1|95177.1|95209.1|95184.1|95202.1|95177.1|54
1649748940000|2022-04-12 07:35:40|95200.6|95175.6|95200.3|95175.3|95201.8|95176.8|95198.6|95173.6|38
1649748950000|2022-04-12 07:35:50|95200.5|95175.5|95199.6|95174.6|95206.9|95181.9|95198.8|95173.8|59
1649748960000|2022-04-12 07:36:00|95199.7|95174.7|95198.2|95173.2|95200.8|95175.8|95194.7|95169.7|54
1649748970000|2022-04-12 07:36:10|95198.4|95173.4|95198.3|95173.3|95199.7|95174.7|95195.5|95170.5|51
1649748980000|2022-04-12 07:36:20|95198.1|95173.1|95186.2|95161.2|95198.5|95173.5|95186.2|95161.2|47
1649748990000|2022-04-12 07:36:30|95185.9|95160.9|95183.2|95158.2|95195.1|95166.2|95182.1|95144.9|60
1649749000000|2022-04-12 07:36:40|95196.3|95146.3|95189|95164|95196.3|95166.8|95184.8|95145.5|60
1649749010000|2022-04-12 07:36:50|95188.3|95163.3|95182.6|95157.6|95190.4|95165.4|95180|95155|56
1649749020000|2022-04-12 07:37:00|95183.1|95158.1|95176|95151|95183.7|95158.7|95174.2|95149.2|54
1649749030000|2022-04-12 07:37:10|95173.2|95148.2|95177.5|95152.5|95178.1|95153.1|95171.8|95146.8|58
1649749040000|2022-04-12 07:37:20|95179.5|95154.5|95179.4|95154.4|95186.3|95158.5|95170.9|95136.3|46
1649749050000|2022-04-12 07:37:30|95179.5|95154.5|95177.1|95152.1|95197|95160.1|95177.1|95142.4|57
1649749060000|2022-04-12 07:37:40|95177.6|95152.6|95182.2|95157.2|95182.9|95157.9|95177.6|95152.6|48
1649749070000|2022-04-12 07:37:50|95180.8|95155.8|95185.6|95160.6|95185.6|95160.6|95177.4|95152.4|44
1649749080000|2022-04-12 07:38:00|95184.9|95159.9|95184|95159|95185.6|95160.6|95181.6|95156.6|52
1649749090000|2022-04-12 07:38:10|95184.1|95159.1|95178.5|95153.5|95184.1|95159.1|95177|95152|39
1649749100000|2022-04-12 07:38:20|95176.1|95151.1|95173.9|95148.9|95181|95156|95168.2|95143.2|59
1649749110000|2022-04-12 07:38:30|95174.8|95149.8|95180.1|95155.1|95182.6|95157.6|95174.8|95149.8|45
1649749120000|2022-04-12 07:38:40|95180.3|95155.3|95184.7|95159.7|95186.3|95161.3|95179.8|95154.8|31
1649749130000|2022-04-12 07:38:50|95185.1|95160.1|95179|95154|95185.2|95160.2|95176.7|95151.7|34
1649749140000|2022-04-12 07:39:00|95180.5|95155.5|95179.3|95154.3|95180.7|95155.7|95172.8|95147.8|55
1649749150000|2022-04-12 07:39:10|95178.8|95153.8|95181|95156|95182.7|95157.7|95178.7|95153.7|47
1649749160000|2022-04-12 07:39:20|95180.6|95155.6|95175.5|95150.5|95180.9|95155.9|95175.4|95150.4|37
1649749170000|2022-04-12 07:39:30|95175.7|95150.7|95178.6|95153.6|95179.1|95154.1|95175.7|95150.7|39
1649749180000|2022-04-12 07:39:40|95178.5|95153.5|95182.9|95157.9|95184.3|95159.3|95178.4|95153.4|42
1649749190000|2022-04-12 07:39:50|95183.3|95158.3|95176.4|95151.4|95183.3|95158.3|95174.5|95149.5|33
1649749200000|2022-04-12 07:40:00|95176.3|95151.3|95183|95158|95187.3|95162.3|95176.3|95151.3|57
1649749210000|2022-04-12 07:40:10|95182.9|95157.9|95181.6|95156.6|95187.7|95162.7|95181.6|95156.6|29
1649749220000|2022-04-12 07:40:20|95181|95156|95173.7|95148.7|95181|95156|95172|95147|35
1649749230000|2022-04-12 07:40:30|95173.6|95148.6|95168.1|95143.1|95174.2|95149.2|95167.8|95142.8|41
1649749240000|2022-04-12 07:40:40|95168|95143|95169.3|95144.3|95170.7|95145.7|95163.8|95138.8|52
1649749250000|2022-04-12 07:40:50|95168.1|95143.1|95177.4|95152.4|95177.7|95152.7|95167.9|95142.9|43
1649749260000|2022-04-12 07:41:00|95176|95151|95186.1|95161.1|95186.1|95161.1|95174.1|95149.1|47
1649749270000|2022-04-12 07:41:10|95185.8|95160.8|95186.9|95161.9|95187.7|95162.7|95184.2|95159.2|34
1649749280000|2022-04-12 07:41:20|95187.1|95162.1|95179.2|95154.2|95188.2|95163.2|95175.7|95150.7|29
1649749290000|2022-04-12 07:41:30|95175.2|95150.2|95176.5|95151.5|95179.2|95154.2|95174.7|95149.7|25
1649749300000|2022-04-12 07:41:40|95177.2|95152.2|95184.2|95159.2|95184.2|95159.2|95175.5|95150.5|33
1649749310000|2022-04-12 07:41:50|95183.9|95158.9|95186.7|95161.7|95187.2|95162.2|95178.9|95153.9|45
1649749320000|2022-04-12 07:42:00|95186.4|95161.4|95192|95167|95193.1|95168.1|95186.4|95161.4|38
1649749330000|2022-04-12 07:42:10|95192.4|95167.4|95204.2|95179.2|95204.2|95179.2|95189.5|95164.5|53
1649749340000|2022-04-12 07:42:20|95203.4|95178.4|95207.5|95182.5|95211.8|95186.8|95203.4|95178.4|48
1649749350000|2022-04-12 07:42:30|95206.8|95181.8|95210.1|95185.1|95211.8|95186.8|95206.5|95181.5|32
1649749360000|2022-04-12 07:42:40|95211.7|95186.7|95212.7|95187.7|95217.4|95192.4|95208.7|95183.7|48
1649749370000|2022-04-12 07:42:50|95212.6|95187.6|95211.9|95186.9|95218.2|95193.2|95211.9|95186.9|51
1649749380000|2022-04-12 07:43:00|95217.1|95192.1|95223.7|95198.7|95226.1|95201.1|95215.5|95190.5|39
1649749390000|2022-04-12 07:43:10|95224.9|95199.9|95221.9|95196.9|95225.3|95200.3|95213.2|95188.2|43
1649749400000|2022-04-12 07:43:20|95219.2|95194.2|95222.8|95197.8|95225.6|95200.6|95215.4|95190.4|30
1649749410000|2022-04-12 07:43:30|95222.3|95197.3|95218.4|95193.4|95222.3|95197.3|95216.8|95191.8|36
1649749420000|2022-04-12 07:43:40|95219.2|95194.2|95218.3|95193.3|95220.2|95195.2|95216|95191|30
1649749430000|2022-04-12 07:43:50|95218.1|95193.1|95225.1|95200.1|95228.5|95203.5|95217.6|95192.6|50
1649749440000|2022-04-12 07:44:00|95225.6|95200.6|95224.9|95199.9|95230.2|95205.2|95223.9|95198.9|54
1649749450000|2022-04-12 07:44:10|95224.5|95199.5|95219.1|95194.1|95227.4|95202.4|95218|95193|38
1649749460000|2022-04-12 07:44:20|95219.7|95194.7|95213.2|95188.2|95220.7|95195.7|95204.8|95179.8|57
1649749470000|2022-04-12 07:44:30|95212.3|95187.3|95209.8|95184.8|95216.6|95191.6|95207.2|95182.2|53
1649749480000|2022-04-12 07:44:40|95209.3|95184.3|95221.4|95196.4|95222.2|95197.2|95209.3|95184.3|45
1649749490000|2022-04-12 07:44:50|95222|95197|95221.6|95196.6|95234|95199.9|95219.3|95184|51
1649749500000|2022-04-12 07:45:00|95221.5|95196.5|95224.4|95199.4|95226.9|95201.9|95219.9|95194.9|56
1649749510000|2022-04-12 07:45:10|95224.3|95199.3|95222.8|95197.8|95225|95200|95220.5|95195.5|40
1649749520000|2022-04-12 07:45:20|95222.9|95197.9|95227.8|95202.8|95227.8|95202.8|95220.8|95195.8|39
1649749530000|2022-04-12 07:45:30|95227.5|95202.5|95226|95201|95228.4|95203.4|95224.7|95199.7|47
1649749540000|2022-04-12 07:45:40|95225.8|95200.8|95216.2|95191.2|95227.6|95202.6|95212.9|95187.9|42
1649749550000|2022-04-12 07:45:50|95215.4|95190.4|95202|95177|95219.3|95194.3|95202|95165.4|60
1649749560000|2022-04-12 07:46:00|95201.1|95176.1|95215.7|95165.7|95216.8|95183.3|95200.2|95162.7|57
1649749570000|2022-04-12 07:46:10|95216.2|95166.2|95210.3|95185.3|95224.2|95187.3|95205.7|95166.2|52
1649749580000|2022-04-12 07:46:20|95209.7|95184.7|95207.1|95182.1|95210.5|95185.5|95202.8|95177.8|50
1649749590000|2022-04-12 07:46:30|95219.7|95169.7|95203.9|95178.9|95222.1|95182.5|95201.5|95169.6|60
1649749600000|2022-04-12 07:46:40|95203.6|95178.6|95204.3|95179.3|95210|95185|95201|95176|49
1649749610000|2022-04-12 07:46:50|95204.6|95179.6|95169.9|95144.9|95206.2|95181.2|95169.6|95144.6|62
1649749620000|2022-04-12 07:47:00|95170.9|95145.9|95168.2|95143.2|95171.6|95146.6|95168.2|95143.2|41
1649749630000|2022-04-12 07:47:10|95168.4|95143.4|95162.5|95137.5|95168.9|95143.9|95161.9|95136.9|43
1649749640000|2022-04-12 07:47:20|95163.1|95138.1|95166.2|95141.2|95177.9|95142.1|95161.9|95126.5|48
1649749650000|2022-04-12 07:47:30|95165.8|95140.8|95163.2|95138.2|95166.8|95141.8|95162.8|95137.8|44
1649749660000|2022-04-12 07:47:40|95163.3|95138.3|95166.5|95141.5|95167.8|95142.8|95162.2|95137.2|30
1649749670000|2022-04-12 07:47:50|95166.4|95141.4|95154.6|95129.6|95172.9|95147.9|95153.9|95113.8|56
1649749680000|2022-04-12 07:48:00|95154.5|95129.5|95143.9|95118.9|95158.3|95129.8|95142.1|95108.3|42
1649749690000|2022-04-12 07:48:10|95144.6|95119.6|95145.1|95120.1|95156.9|95120.1|95140.6|95103|53
1649749700000|2022-04-12 07:48:20|95144.8|95119.8|95129|95104|95151.4|95119.8|95128.3|95099.8|65
1649749710000|2022-04-12 07:48:30|95131.9|95106.9|95131.9|95106.9|95151.2|95117.8|95128.3|95094.8|61
1649749720000|2022-04-12 07:48:40|95130.8|95105.8|95122.2|95097.2|95136.5|95107.6|95120.3|95085.1|62
1649749730000|2022-04-12 07:48:50|95120.9|95095.9|95148.6|95098.6|95151.2|95112|95120.9|95092.5|54
1649749740000|2022-04-12 07:49:00|95149|95099|95138.9|95113.9|95152.2|95114.9|95137.5|95098.4|53
1649749750000|2022-04-12 07:49:10|95138.4|95113.4|95137.6|95112.6|95141.7|95116.7|95136.9|95111.9|35
1649749760000|2022-04-12 07:49:20|95136.9|95111.9|95153.2|95103.2|95156.9|95120.6|95135.4|95096|62
1649749770000|2022-04-12 07:49:30|95153.6|95103.6|95138|95113|95153.9|95114.6|95133|95091|72
1649749780000|2022-04-12 07:49:40|95138.2|95113.2|95146.4|95096.4|95150.7|95115.9|95132|95094|55
1649749790000|2022-04-12 07:49:50|95146.6|95096.6|95144.7|95094.7|95146.7|95108.5|95129.6|95092.5|51
1649749800000|2022-04-12 07:50:00|95144.6|95094.6|95141.2|95091.2|95144.6|95117|95127.2|95090.1|67
1649749810000|2022-04-12 07:50:10|95141.4|95091.4|95117.6|95092.6|95141.8|95095.9|95112.5|95078.1|68
1649749820000|2022-04-12 07:50:20|95117.4|95092.4|95120|95095|95133.2|95095.9|95117.4|95081.3|43
1649749830000|2022-04-12 07:50:30|95120.2|95095.2|95123.7|95098.7|95124|95099|95119.9|95094.9|26
1649749840000|2022-04-12 07:50:40|95123.8|95098.8|95124.7|95099.7|95130.8|95105.8|95123.3|95098.3|56
1649749850000|2022-04-12 07:50:50|95124.5|95099.5|95121.4|95096.4|95124.7|95099.7|95120.9|95095.9|37
1649749860000|2022-04-12 07:51:00|95121.3|95096.3|95126.1|95101.1|95130.5|95105.5|95121.2|95096.2|49
1649749870000|2022-04-12 07:51:10|95126.4|95101.4|95114.2|95089.2|95127|95102|95113.4|95088.4|44
1649749880000|2022-04-12 07:51:20|95114.3|95089.3|95118.7|95093.7|95119|95094|95113.2|95088.2|36
1649749890000|2022-04-12 07:51:30|95118.2|95093.2|95128.8|95103.8|95128.9|95103.9|95117.4|95092.4|40
1649749900000|2022-04-12 07:51:40|95127.8|95102.8|95131.8|95106.8|95131.8|95106.8|95120.4|95095.4|60
1649749910000|2022-04-12 07:51:50|95140.9|95115.9|95141.5|95116.5|95143.2|95118.2|95138|95113|55
1649749920000|2022-04-12 07:52:00|95141.6|95116.6|95139.1|95114.1|95143.7|95118.7|95136.3|95111.3|46
1649749930000|2022-04-12 07:52:10|95138.5|95113.5|95140.3|95115.3|95141.6|95116.6|95136.6|95111.6|52
1649749940000|2022-04-12 07:52:20|95140.7|95115.7|95134.8|95109.8|95142.7|95117.7|95131.6|95106.6|42
1649749950000|2022-04-12 07:52:30|95135.6|95110.6|95147.2|95097.2|95147.2|95112.5|95132.6|95097.2|54
1649749960000|2022-04-12 07:52:40|95144.7|95094.7|95140.4|95115.4|95145.3|95116.2|95132|95094.7|57
1649749970000|2022-04-12 07:52:50|95139.8|95114.8|95141.2|95116.2|95141.8|95116.8|95139.3|95114.3|26
1649749980000|2022-04-12 07:53:00|95141.1|95116.1|95141|95116|95143.5|95118.5|95140.9|95115.9|43
1649749990000|2022-04-12 07:53:10|95139.9|95114.9|95135.9|95110.9|95140.9|95115.9|95135.4|95110.4|47
1649750000000|2022-04-12 07:53:20|95136.3|95111.3|95139.5|95114.5|95139.7|95114.7|95133.1|95108.1|44
1649750010000|2022-04-12 07:53:30|95138.5|95113.5|95135|95110|95142.7|95117.7|95134.8|95109.8|53
1649750020000|2022-04-12 07:53:40|95135.8|95110.8|95134.7|95109.7|95137.3|95112.3|95133.4|95108.4|53
1649750030000|2022-04-12 07:53:50|95136.1|95111.1|95136.4|95111.4|95140.9|95115.9|95136.1|95111.1|43
1649750040000|2022-04-12 07:54:00|95136.3|95111.3|95141.3|95116.3|95142|95117|95135.7|95110.7|49
1649750050000|2022-04-12 07:54:10|95141.4|95116.4|95136.8|95111.8|95141.4|95116.4|95136|95111|50
1649750060000|2022-04-12 07:54:20|95137|95112|95119.3|95094.3|95137|95112|95117.3|95081|58
1649750070000|2022-04-12 07:54:30|95119.2|95094.2|95124.1|95099.1|95126.2|95101.2|95118.6|95093.6|49
1649750080000|2022-04-12 07:54:40|95125.8|95100.8|95125.5|95100.5|95127.4|95102.4|95122.9|95097.9|64
1649750090000|2022-04-12 07:54:50|95124.6|95099.6|95121.7|95096.7|95126.8|95101.8|95119.5|95094.5|57
1649750100000|2022-04-12 07:55:00|95120.9|95095.9|95125.3|95100.3|95129.1|95104.1|95120.8|95095.8|56
1649750110000|2022-04-12 07:55:10|95126.6|95101.6|95125.8|95100.8|95127.1|95102.1|95122.3|95097.3|38
1649750120000|2022-04-12 07:55:20|95124.6|95099.6|95124.2|95099.2|95127.2|95102.2|95122.2|95097.2|48
1649750130000|2022-04-12 07:55:30|95124|95099|95121.2|95096.2|95125.7|95100.7|95117.7|95092.7|57
1649750140000|2022-04-12 07:55:40|95121.4|95096.4|95120.1|95095.1|95121.4|95096.4|95119|95094|32
1649750150000|2022-04-12 07:55:50|95119.7|95094.7|95120.2|95095.2|95121.2|95096.2|95112.4|95087.4|47
1649750160000|2022-04-12 07:56:00|95119.1|95094.1|95119.6|95094.6|95126.2|95101.2|95116.5|95091.5|49
1649750170000|2022-04-12 07:56:10|95118.7|95093.7|95118.8|95093.8|95125.1|95100.1|95114.8|95089.8|47
1649750180000|2022-04-12 07:56:20|95117.4|95092.4|95133.5|95108.5|95133.5|95108.5|95117.4|95092.4|57
1649750190000|2022-04-12 07:56:30|95134|95109|95153.3|95128.3|95154.2|95129.2|95131.6|95106.6|66
1649750200000|2022-04-12 07:56:40|95152.8|95127.8|95147|95122|95158.1|95133.1|95146|95121|65
1649750210000|2022-04-12 07:56:50|95152.6|95127.6|95157.9|95132.9|95157.9|95132.9|95151.2|95126.2|57
1649750220000|2022-04-12 07:57:00|95158|95133|95157.1|95132.1|95158.7|95133.7|95151.5|95126.5|56
1649750230000|2022-04-12 07:57:10|95157.3|95132.3|95160.4|95135.4|95166.5|95141.5|95156.4|95131.4|54
1649750240000|2022-04-12 07:57:20|95160.1|95135.1|95155.5|95130.5|95160.5|95135.5|95153.3|95128.3|52
1649750250000|2022-04-12 07:57:30|95159|95134|95158.4|95133.4|95164.1|95139.1|95153.3|95128.3|59
1649750260000|2022-04-12 07:57:40|95158.7|95133.7|95155.7|95130.7|95159|95134|95155.1|95130.1|45
1649750270000|2022-04-12 07:57:50|95157.1|95132.1|95161|95136|95162.2|95137.2|95155.4|95130.4|40
1649750280000|2022-04-12 07:58:00|95160.1|95135.1|95149.1|95124.1|95160.9|95135.9|95149.1|95124.1|49
1649750290000|2022-04-12 07:58:10|95147.7|95122.7|95149.5|95124.5|95151.2|95126.2|95142.6|95117.6|56
1649750300000|2022-04-12 07:58:20|95149.4|95124.4|95155.3|95130.3|95155.3|95130.3|95147.4|95122.4|40
1649750310000|2022-04-12 07:58:30|95155.6|95130.6|95157.5|95132.5|95158.9|95133.9|95155.6|95130.6|47
1649750320000|2022-04-12 07:58:40|95157.6|95132.6|95156.8|95131.8|95161.5|95136.5|95155.5|95130.5|45
1649750330000|2022-04-12 07:58:50|95156.4|95131.4|95150.7|95125.7|95158.5|95133.5|95149.9|95124.9|47
1649750340000|2022-04-12 07:59:00|95150.5|95125.5|95135.5|95110.5|95157.1|95126|95134.6|95098.8|65
1649750350000|2022-04-12 07:59:10|95134.5|95109.5|95134.3|95109.3|95136.8|95111.8|95132.9|95107.9|43
1649750360000|2022-04-12 07:59:20|95134.5|95109.5|95136.4|95111.4|95138|95113|95131.6|95106.6|55
1649750370000|2022-04-12 07:59:30|95135.5|95110.5|95135|95110|95137.1|95112.1|95130.8|95105.8|52
1649750380000|2022-04-12 07:59:40|95135.8|95110.8|95136.1|95111.1|95136.7|95111.7|95135.6|95110.6|30
1649750390000|2022-04-12 07:59:50|95136.3|95111.3|95135.2|95110.2|95136.3|95111.3|95130.8|95105.8|52
1649750400000|2022-04-12 08:00:00|95134.1|95109.1|95151.4|95126.4|95152.3|95127.3|95133.8|95108.8|60
1649750410000|2022-04-12 08:00:10|95151.3|95126.3|95143.1|95118.1|95152.9|95127.9|95142.7|95117.7|60
1649750420000|2022-04-12 08:00:20|95141.9|95116.9|95136.3|95111.3|95144.5|95119.5|95136.3|95111.3|62
1649750430000|2022-04-12 08:00:30|95135.7|95110.7|95134.2|95109.2|95136.2|95111.2|95132.3|95107.3|62
1649750440000|2022-04-12 08:00:40|95134.3|95109.3|95126|95101|95140.9|95109.4|95123.2|95086.1|57
1649750450000|2022-04-12 08:00:50|95125.7|95100.7|95115.9|95090.9|95127.6|95102.6|95114.7|95089.7|58
1649750460000|2022-04-12 08:01:00|95115.5|95090.5|95107.6|95082.6|95118.6|95093.6|95107.6|95082.6|51
1649750470000|2022-04-12 08:01:10|95107.2|95082.2|95115.6|95090.6|95125|95090.8|95105.3|95075|43
1649750480000|2022-04-12 08:01:20|95115|95090|95117.8|95092.8|95118.6|95093.6|95108.5|95083.5|61
1649750490000|2022-04-12 08:01:30|95117|95092|95115|95090|95124.4|95099.4|95115|95090|63
1649750500000|2022-04-12 08:01:40|95114.4|95089.4|95117.9|95092.9|95117.9|95092.9|95113.3|95088.3|43
1649750510000|2022-04-12 08:01:50|95117.7|95092.7|95115.3|95090.3|95119.5|95094.5|95115.2|95090.2|30
1649750520000|2022-04-12 08:02:00|95115.4|95090.4|95118.3|95093.3|95118.3|95093.3|95111.1|95086.1|58
1649750530000|2022-04-12 08:02:10|95116.4|95091.4|95126.7|95101.7|95127.6|95102.6|95116.4|95091.4|63
1649750540000|2022-04-12 08:02:20|95126.1|95101.1|95131.9|95106.9|95132.2|95107.2|95126.1|95101.1|50
1649750550000|2022-04-12 08:02:30|95131.7|95106.7|95138.8|95113.8|95138.8|95113.8|95124.3|95099.3|54
1649750560000|2022-04-12 08:02:40|95138.4|95113.4|95133|95108|95139.5|95114.5|95132.7|95107.7|52
1649750570000|2022-04-12 08:02:50|95133.3|95108.3|95133.3|95108.3|95134.6|95109.6|95132.4|95107.4|41
1649750580000|2022-04-12 08:03:00|95133.1|95108.1|95135|95110|95135|95110|95130.8|95105.8|43
1649750590000|2022-04-12 08:03:10|95134.9|95109.9|95136.5|95111.5|95137.3|95112.3|95134.3|95109.3|34
1649750600000|2022-04-12 08:03:20|95137.9|95112.9|95142.7|95117.7|95148.1|95123.1|95137.8|95112.8|46
1649750610000|2022-04-12 08:03:30|95143.9|95118.9|95141.1|95116.1|95147.7|95122.7|95141|95116|49
1649750620000|2022-04-12 08:03:40|95141.7|95116.7|95145.9|95120.9|95146.3|95121.3|95136.5|95111.5|48
1649750630000|2022-04-12 08:03:50|95145.8|95120.8|95152.5|95127.5|95153.5|95128.5|95145.4|95120.4|55
1649750640000|2022-04-12 08:04:00|95152.6|95127.6|95166|95141|95166.5|95141.5|95152.6|95127.6|60
1649750650000|2022-04-12 08:04:10|95165.5|95140.5|95191|95166|95191.5|95166.5|95165.4|95140.4|68
1649750660000|2022-04-12 08:04:20|95191.3|95166.3|95187.9|95162.9|95191.5|95166.5|95183.2|95158.2|60
1649750670000|2022-04-12 08:04:30|95187.7|95162.7|95189|95164|95189|95164|95183.3|95158.3|57
1649750680000|2022-04-12 08:04:40|95188.8|95163.8|95192.4|95167.4|95192.6|95167.6|95186.5|95161.5|61
1649750690000|2022-04-12 08:04:50|95192.3|95167.3|95193.8|95168.8|95194.4|95169.4|95189.9|95164.9|49
1649750700000|2022-04-12 08:05:00|95195|95170|95189.7|95164.7|95200.9|95175.9|95188.7|95163.7|69
1649750710000|2022-04-12 08:05:10|95189.5|95164.5|95197.2|95172.2|95199.5|95174.5|95188.4|95163.4|60
1649750720000|2022-04-12 08:05:20|95197.6|95172.6|95201.6|95176.6|95205.7|95180.7|95193.6|95168.6|65
1649750730000|2022-04-12 08:05:30|95200.4|95175.4|95189.2|95164.2|95201.4|95176.4|95188.2|95163.2|54
1649750740000|2022-04-12 08:05:40|95189.1|95164.1|95196|95146|95196|95167.1|95181.3|95146|62
1649750750000|2022-04-12 08:05:50|95195.8|95145.8|95208.7|95158.7|95208.7|95171.6|95184|95145.3|54
1649750760000|2022-04-12 08:06:00|95209.3|95159.3|95200.8|95175.8|95209.3|95182.2|95196.7|95159.3|53
1649750770000|2022-04-12 08:06:10|95201.3|95176.3|95198.3|95148.3|95204.6|95176.6|95191.7|95146|72
1649750780000|2022-04-12 08:06:20|95198.2|95148.2|95173.2|95123.2|95198.2|95148.2|95172|95122|72
1649750790000|2022-04-12 08:06:30|95173|95123|95167.7|95142.7|95180.1|95143.6|95166.5|95122.7|46
1649750800000|2022-04-12 08:06:40|95167.6|95142.6|95163.6|95138.6|95167.6|95142.6|95163.6|95138.6|29
1649750810000|2022-04-12 08:06:50|95163.5|95138.5|95173.3|95148.3|95173.4|95148.4|95163|95138|47
1649750820000|2022-04-12 08:07:00|95173.5|95148.5|95185.8|95160.8|95188.2|95163.2|95173.5|95148.5|52
1649750830000|2022-04-12 08:07:10|95185.6|95160.6|95186.6|95161.6|95196.8|95162.1|95183.7|95146.7|44
1649750840000|2022-04-12 08:07:20|95186.1|95161.1|95181.7|95156.7|95188.4|95163.4|95180.5|95155.5|48
1649750850000|2022-04-12 08:07:30|95181.4|95156.4|95184.1|95159.1|95186.5|95161.5|95181.4|95156.4|29
1649750860000|2022-04-12 08:07:40|95184.2|95159.2|95184|95159|95185.7|95160.7|95184|95159|20
1649750870000|2022-04-12 08:07:50|95183.4|95158.4|95182.5|95157.5|95184.1|95159.1|95181.9|95156.9|22
1649750880000|2022-04-12 08:08:00|95184.3|95159.3|95183.7|95158.7|95184.6|95159.6|95183.1|95158.1|34
1649750890000|2022-04-12 08:08:10|95183.3|95158.3|95179.2|95154.2|95200.3|95166.5|95179.2|95148.5|44
1649750900000|2022-04-12 08:08:20|95178|95153|95178.8|95153.8|95187.8|95153.8|95175.6|95137.8|41
1649750910000|2022-04-12 08:08:30|95179.7|95154.7|95174.2|95149.2|95183.6|95158.6|95174|95149|42
1649750920000|2022-04-12 08:08:40|95174|95149|95165.7|95140.7|95174|95149|95165.7|95140.7|36
1649750930000|2022-04-12 08:08:50|95165.9|95140.9|95155.8|95130.8|95166.6|95141.6|95152.1|95127.1|46
1649750940000|2022-04-12 08:09:00|95156|95131|95159.2|95134.2|95159.2|95134.2|95155|95130|37
1649750950000|2022-04-12 08:09:10|95159.3|95134.3|95161|95136|95161.8|95136.8|95159|95134|45
1649750960000|2022-04-12 08:09:20|95161.5|95136.5|95159.3|95134.3|95161.6|95136.6|95154.6|95129.6|54
1649750970000|2022-04-12 08:09:30|95159.1|95134.1|95148.4|95123.4|95161.7|95136.7|95145.6|95120.6|49
1649750980000|2022-04-12 08:09:40|95148.1|95123.1|95148|95123|95150.1|95125.1|95146|95121|36
1649750990000|2022-04-12 08:09:50|95148.7|95123.7|95144.6|95119.6|95148.9|95123.9|95144.4|95119.4|47
1649751000000|2022-04-12 08:10:00|95144.7|95119.7|95146.2|95121.2|95146.4|95121.4|95139.1|95114.1|45
1649751010000|2022-04-12 08:10:10|95147|95122|95148.1|95123.1|95149.5|95124.5|95146.6|95121.6|36
1649751020000|2022-04-12 08:10:20|95148.2|95123.2|95142.3|95117.3|95148.2|95123.2|95141.1|95116.1|36
1649751030000|2022-04-12 08:10:30|95142|95117|95142.3|95117.3|95144.5|95119.5|95141.6|95116.6|42
1649751040000|2022-04-12 08:10:40|95143.2|95118.2|95138.7|95113.7|95144.1|95119.1|95138.3|95113.3|42
1649751050000|2022-04-12 08:10:50|95138.6|95113.6|95132.4|95107.4|95139.4|95114.4|95132.1|95107.1|45
1649751060000|2022-04-12 08:11:00|95133.7|95108.7|95130.3|95105.3|95133.7|95108.7|95125.6|95100.6|52
1649751070000|2022-04-12 08:11:10|95130|95105|95130.2|95105.2|95130.2|95105.2|95126|95101|30
1649751080000|2022-04-12 08:11:20|95130.4|95105.4|95127.5|95102.5|95130.9|95105.9|95126.7|95101.7|30
1649751090000|2022-04-12 08:11:30|95126.9|95101.9|95124.8|95099.8|95129.4|95104.4|95121.4|95096.4|39
1649751100000|2022-04-12 08:11:40|95124.4|95099.4|95127.2|95102.2|95128.3|95103.3|95117.6|95092.6|40
1649751110000|2022-04-12 08:11:50|95126.6|95101.6|95127.3|95102.3|95128.9|95103.9|95125|95100|31
1649751120000|2022-04-12 08:12:00|95127.8|95102.8|95128.5|95103.5|95134.5|95109.5|95125.4|95100.4|44
1649751130000|2022-04-12 08:12:10|95128.6|95103.6|95123.4|95098.4|95128.6|95103.6|95122.5|95097.5|36
1649751140000|2022-04-12 08:12:20|95124.9|95099.9|95126.8|95101.8|95127.7|95102.7|95124.6|95099.6|37
1649751150000|2022-04-12 08:12:30|95126.5|95101.5|95126.2|95101.2|95126.8|95101.8|95125.3|95100.3|18
1649751160000|2022-04-12 08:12:40|95126|95101|95115.6|95090.6|95126.4|95101.4|95114.8|95089.8|27
1649751170000|2022-04-12 08:12:50|95115.3|95090.3|95119.7|95094.7|95121.9|95096.9|95115.3|95090.3|47
1649751180000|2022-04-12 08:13:00|95117.6|95092.6|95114.6|95089.6|95121.3|95096.3|95114.5|95089.5|45
1649751190000|2022-04-12 08:13:10|95114.7|95089.7|95115.5|95090.5|95117.9|95092.9|95114.1|95089.1|43
1649751200000|2022-04-12 08:13:20|95115.1|95090.1|95117.9|95092.9|95118.1|95093.1|95113.3|95088.3|40
1649751210000|2022-04-12 08:13:30|95118.3|95093.3|95118.4|95093.4|95131.3|95094.2|95114.9|95080.3|33
1649751220000|2022-04-12 08:13:40|95116.8|95091.8|95116.1|95091.1|95118.7|95093.7|95112|95087|43
1649751230000|2022-04-12 08:13:50|95114.4|95089.4|95125.4|95100.4|95127.4|95102.4|95114.4|95089.4|44
1649751240000|2022-04-12 08:14:00|95125.1|95100.1|95127.8|95102.8|95140.2|95103.4|95125.1|95088.4|32
1649751250000|2022-04-12 08:14:10|95128.1|95103.1|95119.8|95094.8|95128.1|95103.1|95119.1|95094.1|42
1649751260000|2022-04-12 08:14:20|95120.3|95095.3|95121|95096|95121.4|95096.4|95120|95095|33
1649751270000|2022-04-12 08:14:30|95121.3|95096.3|95125.3|95100.3|95126.8|95101.8|95121.1|95096.1|40
1649751280000|2022-04-12 08:14:40|95125.5|95100.5|95123.9|95098.9|95127.7|95102.7|95123.2|95098.2|36
1649751290000|2022-04-12 08:14:50|95124.9|95099.9|95121.8|95096.8|95127.9|95102.9|95121.8|95096.8|55
1649751300000|2022-04-12 08:15:00|95120.3|95095.3|95137.4|95112.4|95151.7|95114.1|95118.5|95093.5|60
1649751310000|2022-04-12 08:15:10|95137.9|95112.9|95134.9|95109.9|95138.2|95113.2|95132.7|95107.7|56
1649751320000|2022-04-12 08:15:20|95134.8|95109.8|95136|95111|95138.4|95113.4|95134.6|95109.6|47
1649751330000|2022-04-12 08:15:30|95135.9|95110.9|95143.6|95118.6|95143.9|95118.9|95135.3|95110.3|51
1649751340000|2022-04-12 08:15:40|95144.3|95119.3|95144|95119|95148.4|95123.4|95143.7|95118.7|43
1649751350000|2022-04-12 08:15:50|95143.6|95118.6|95145.4|95120.4|95147.1|95122.1|95137.2|95112.2|51
1649751360000|2022-04-12 08:16:00|95145.5|95120.5|95142.1|95117.1|95149.8|95124.8|95142.1|95117.1|52
1649751370000|2022-04-12 08:16:10|95141.4|95116.4|95140.1|95115.1|95141.8|95116.8|95137.3|95112.3|48
1649751380000|2022-04-12 08:16:20|95140.3|95115.3|95142.6|95117.6|95142.9|95117.9|95136.1|95111.1|47
1649751390000|2022-04-12 08:16:30|95142|95117|95141.7|95116.7|95144.2|95119.2|95141.7|95116.7|30
1649751400000|2022-04-12 08:16:40|95142.1|95117.1|95144.8|95119.8|95144.8|95119.8|95141.2|95116.2|60
1649751410000|2022-04-12 08:16:50|95144.6|95119.6|95145.3|95120.3|95145.7|95120.7|95144.4|95119.4|32
1649751420000|2022-04-12 08:17:00|95145.7|95120.7|95153|95128|95166.9|95132.4|95145.7|95114.8|51
1649751430000|2022-04-12 08:17:10|95152.7|95127.7|95156.9|95131.9|95158.3|95133.3|95152.2|95127.2|44
1649751440000|2022-04-12 08:17:20|95156.8|95131.8|95159.9|95109.9|95165.7|95132.8|95143.7|95106.7|47
1649751450000|2022-04-12 08:17:30|95160.3|95110.3|95140.4|95090.4|95164.7|95128.1|95140.4|95090.4|55
1649751460000|2022-04-12 08:17:40|95141.4|95091.4|95120.6|95095.6|95141.4|95105.6|95119.9|95080.9|50
1649751470000|2022-04-12 08:17:50|95120.3|95095.3|95132.9|95107.9|95139.8|95107.9|95118.6|95084.3|41
1649751480000|2022-04-12 08:18:00|95131.4|95106.4|95144.4|95119.4|95145|95120|95129.9|95104.9|45
1649751490000|2022-04-12 08:18:10|95143.8|95118.8|95142.8|95117.8|95145.6|95120.6|95139.8|95114.8|44
1649751500000|2022-04-12 08:18:20|95143.1|95118.1|95147.9|95122.9|95156.6|95123.1|95142.8|95106.6|43
1649751510000|2022-04-12 08:18:30|95148.6|95123.6|95152.1|95127.1|95152.2|95127.2|95148.6|95123.6|36
1649751520000|2022-04-12 08:18:40|95151.5|95126.5|95175.8|95150.8|95176.3|95151.3|95151.4|95118.5|56
1649751530000|2022-04-12 08:18:50|95175.5|95150.5|95184.6|95159.6|95185.6|95159.6|95171.7|95134.6|51
1649751540000|2022-04-12 08:19:00|95184.1|95159.1|95188.6|95163.6|95195.4|95170.4|95184.1|95159.1|52
1649751550000|2022-04-12 08:19:10|95189.7|95164.7|95177|95152|95190.9|95165.9|95177|95152|50
1649751560000|2022-04-12 08:19:20|95177.3|95152.3|95181.7|95156.7|95182.5|95157.5|95175.6|95150.6|47
1649751570000|2022-04-12 08:19:30|95179.4|95154.4|95167.6|95142.6|95179.8|95154.8|95167|95142|59
1649751580000|2022-04-12 08:19:40|95167.9|95142.9|95173.5|95148.5|95174.4|95149.4|95167.6|95142.6|47
1649751590000|2022-04-12 08:19:50|95173.3|95148.3|95181.7|95156.7|95183.2|95158.2|95171.3|95146.3|51
1649751600000|2022-04-12 08:20:00|95182|95157|95181.7|95156.7|95182.5|95157.5|95179.7|95154.7|33
1649751610000|2022-04-12 08:20:10|95182.1|95157.1|95184.2|95159.2|95184.5|95159.5|95179.6|95154.6|53
1649751620000|2022-04-12 08:20:20|95183.6|95158.6|95182.6|95157.6|95184.9|95159.9|95181.9|95156.9|39
1649751630000|2022-04-12 08:20:30|95182.3|95157.3|95181.4|95156.4|95185.1|95160.1|95181.1|95156.1|29
1649751640000|2022-04-12 08:20:40|95180.1|95155.1|95180.6|95155.6|95184.8|95159.8|95176.3|95151.3|53
1649751650000|2022-04-12 08:20:50|95180.7|95155.7|95193.1|95168.1|95211.2|95186.2|95179.7|95154.7|60
1649751660000|2022-04-12 08:21:00|95193.4|95168.4|95188.8|95163.8|95195.7|95170.7|95188.5|95163.5|46
1649751670000|2022-04-12 08:21:10|95188.5|95163.5|95168.4|95143.4|95211.1|95174.4|95161.6|95136.6|48
1649751680000|2022-04-12 08:21:20|95167.9|95142.9|95154.2|95129.2|95174.3|95143.3|95154.2|95123.5|56
1649751690000|2022-04-12 08:21:30|95152.9|95127.9|95160.1|95135.1|95160.3|95135.3|95151|95126|63
1649751700000|2022-04-12 08:21:40|95159.9|95134.9|95170.5|95145.5|95172.1|95145.5|95159|95121.8|59
1649751710000|2022-04-12 08:21:50|95170.3|95145.3|95169.3|95144.3|95174|95149|95169.3|95144.3|44
1649751720000|2022-04-12 08:22:00|95170.2|95145.2|95162.3|95137.3|95170.2|95145.2|95162.2|95137.2|47
1649751730000|2022-04-12 08:22:10|95162.6|95137.6|95171.4|95146.4|95174.1|95149.1|95162.6|95137.6|46
1649751740000|2022-04-12 08:22:20|95172.5|95147.5|95156.6|95131.6|95181.9|95147.6|95156.1|95131.1|66
1649751750000|2022-04-12 08:22:30|95156.8|95131.8|95146.2|95121.2|95158.8|95133.8|95146.2|95121.2|55
1649751760000|2022-04-12 08:22:40|95146.3|95121.3|95145.7|95120.7|95147.2|95122.2|95142.8|95117.8|42
1649751770000|2022-04-12 08:22:50|95145.3|95120.3|95143.4|95118.4|95145.5|95120.5|95140.9|95115.9|31
1649751780000|2022-04-12 08:23:00|95143.7|95118.7|95159.2|95134.2|95159.2|95134.2|95143.5|95118.5|50
1649751790000|2022-04-12 08:23:10|95158.8|95133.8|95152.6|95102.6|95166|95133.8|95142.1|95102.4|49
1649751800000|2022-04-12 08:23:20|95152|95102|95155|95105|95155.5|95115.3|95138.2|95098.3|51
1649751810000|2022-04-12 08:23:30|95154.3|95104.3|95155.2|95105.2|95155.2|95105.2|95152.1|95102.1|48
1649751820000|2022-04-12 08:23:40|95155.3|95105.3|95139.8|95114.8|95155.4|95114.9|95136.9|95099.2|39
1649751830000|2022-04-12 08:23:50|95139.4|95114.4|95147|95097|95149|95114.7|95133.8|95097|39
1649751840000|2022-04-12 08:24:00|95146.9|95096.9|95148.3|95098.3|95149.9|95111.2|95131.1|95093.5|47
1649751850000|2022-04-12 08:24:10|95148.8|95098.8|95119.1|95094.1|95149.3|95114|95118.7|95085.9|61
1649751860000|2022-04-12 08:24:20|95119.4|95094.4|95121.7|95096.7|95124.5|95099.5|95116.5|95091.5|51
1649751870000|2022-04-12 08:24:30|95122.6|95097.6|95132.1|95082.1|95139.8|95103.4|95119.2|95082.1|47
1649751880000|2022-04-12 08:24:40|95132.4|95082.4|95113.6|95088.6|95132.9|95095.9|95111.5|95074.7|51
1649751890000|2022-04-12 08:24:50|95114.5|95089.5|95137|95087|95139.1|95099.8|95112.5|95079.5|49
1649751900000|2022-04-12 08:25:00|95136.7|95086.7|95131.6|95106.6|95138.7|95106.6|95113.6|95085.1|67
1649751910000|2022-04-12 08:25:10|95131.8|95106.8|95131.5|95106.5|95134.8|95109.8|95129.1|95104.1|64
1649751920000|2022-04-12 08:25:20|95132|95107|95113.2|95088.2|95137|95107|95109.6|95074.4|63
1649751930000|2022-04-12 08:25:30|95112.9|95087.9|95103.4|95078.4|95112.9|95087.9|95100.6|95075.6|46
1649751940000|2022-04-12 08:25:40|95102.7|95077.7|95103.8|95078.8|95106.2|95081.2|95102.4|95077.4|36
1649751950000|2022-04-12 08:25:50|95104.6|95079.6|95104.6|95079.6|95105.1|95080.1|95103|95078|27
1649751960000|2022-04-12 08:26:00|95104.7|95079.7|95088.5|95063.5|95104.7|95079.7|95086.5|95061.5|49
1649751970000|2022-04-12 08:26:10|95089.1|95064.1|95082.2|95032.2|95090.6|95065.6|95059.5|95031.7|51
1649751980000|2022-04-12 08:26:20|95070.4|95045.4|95068.5|95043.5|95073.2|95048.2|95068.2|95043.2|40
1649751990000|2022-04-12 08:26:30|95068.2|95043.2|95063.8|95038.8|95078.5|95049.7|95061.6|95025.9|54
1649752000000|2022-04-12 08:26:40|95063.6|95038.6|95063.1|95038.1|95075.5|95042.1|95061.5|95021.8|43
1649752010000|2022-04-12 08:26:50|95063.4|95038.4|95067.2|95042.2|95079|95042.5|95057.4|95023.5|49
1649752020000|2022-04-12 08:27:00|95067.3|95042.3|95067.3|95042.3|95079.7|95042.6|95065.9|95026.5|37
1649752030000|2022-04-12 08:27:10|95066.7|95041.7|95087.1|95062.1|95099.4|95064|95066.2|95036|60
1649752040000|2022-04-12 08:27:20|95086.8|95061.8|95098.3|95073.3|95111.5|95074|95084.8|95056.5|54
1649752050000|2022-04-12 08:27:30|95098.1|95073.1|95106.9|95081.9|95121.9|95084.5|95098.1|95062.6|42
1649752060000|2022-04-12 08:27:40|95105.8|95080.8|95100.7|95075.7|95108.8|95083.8|95097|95072|49
1649752070000|2022-04-12 08:27:50|95099.2|95074.2|95098.6|95073.6|95101.5|95076.5|95090.5|95065.5|57
1649752080000|2022-04-12 08:28:00|95098.7|95073.7|95097.2|95072.2|95099.1|95074.1|95093.3|95068.3|68
1649752090000|2022-04-12 08:28:10|95096.9|95071.9|95101|95076|95103|95078|95094.3|95069.3|44
1649752100000|2022-04-12 08:28:20|95101.4|95076.4|95101.2|95076.2|95101.4|95076.4|95098.8|95073.8|35
1649752110000|2022-04-12 08:28:30|95101.6|95076.6|95110.1|95085.1|95112.8|95087.8|95100.9|95075.9|39
1649752120000|2022-04-12 08:28:40|95109|95084|95112.1|95087.1|95112.8|95087.8|95108.4|95083.4|43
1649752130000|2022-04-12 08:28:50|95112.8|95087.8|95099.6|95074.6|95112.8|95087.8|95098.5|95073.5|43
1649752140000|2022-04-12 08:29:00|95099.2|95074.2|95094.8|95069.8|95099.7|95074.7|95091.7|95066.7|51
1649752150000|2022-04-12 08:29:10|95094.6|95069.6|95112|95087|95117.5|95092.5|95093.8|95068.8|55
1649752160000|2022-04-12 08:29:20|95111.9|95086.9|95110.6|95085.6|95120.1|95095.1|95110.1|95085.1|60
1649752170000|2022-04-12 08:29:30|95109.7|95084.7|95124.6|95099.6|95137.3|95100.1|95108.6|95083.6|44
1649752180000|2022-04-12 08:29:40|95124.1|95099.1|95126.9|95101.9|95127.1|95102.1|95123.6|95098.6|34
1649752190000|2022-04-12 08:29:50|95126.8|95101.8|95136.1|95111.1|95136.1|95111.1|95126.3|95101.3|33
1649752200000|2022-04-12 08:30:00|95135.2|95110.2|95144.8|95119.8|95145|95120|95133.7|95108.7|50
1649752210000|2022-04-12 08:30:10|95144.2|95119.2|95148.6|95123.6|95159.4|95126.7|95144.2|95109.4|36
1649752220000|2022-04-12 08:30:20|95148.8|95123.8|95137.9|95112.9|95149.4|95124.4|95134.6|95109.6|42
1649752230000|2022-04-12 08:30:30|95138.6|95113.6|95138.5|95113.5|95139.6|95114.6|95137.4|95112.4|23
1649752240000|2022-04-12 08:30:40|95138.6|95113.6|95143.7|95118.7|95145.8|95120.8|95137.7|95112.7|45
1649752250000|2022-04-12 08:30:50|95143.2|95118.2|95130.7|95105.7|95143.2|95118.2|95129.4|95104.4|48
1649752260000|2022-04-12 08:31:00|95131.1|95106.1|95125.7|95100.7|95131.6|95106.6|95124.6|95099.6|40
1649752270000|2022-04-12 08:31:10|95125.5|95100.5|95125.4|95100.4|95129.8|95104.8|95125.1|95100.1|46
1649752280000|2022-04-12 08:31:20|95124.5|95099.5|95126.1|95101.1|95126.1|95101.1|95124.4|95099.4|28
1649752290000|2022-04-12 08:31:30|95125.9|95100.9|95130.6|95105.6|95131.5|95106.5|95122.7|95097.7|43
1649752300000|2022-04-12 08:31:40|95131|95106|95140.6|95115.6|95141.8|95116.8|95131|95106|42
1649752310000|2022-04-12 08:31:50|95140.8|95115.8|95143.6|95118.6|95144.5|95119.5|95140.8|95115.8|51
1649752320000|2022-04-12 08:32:00|95143.8|95118.8|95143.7|95118.7|95156.4|95131.4|95142.2|95117.2|57
1649752330000|2022-04-12 08:32:10|95146|95121|95145.3|95120.3|95147.6|95122.6|95143.9|95118.9|35
1649752340000|2022-04-12 08:32:20|95145.2|95120.2|95145.6|95120.6|95146.9|95121.9|95144.9|95119.9|34
1649752350000|2022-04-12 08:32:30|95145.4|95120.4|95142.6|95117.6|95145.8|95120.8|95141.4|95116.4|37
1649752360000|2022-04-12 08:32:40|95142.5|95117.5|95148.7|95123.7|95150.2|95125.2|95142.4|95117.4|43
1649752370000|2022-04-12 08:32:50|95147.4|95122.4|95147.8|95122.8|95155|95130|95147|95122|48
1649752380000|2022-04-12 08:33:00|95147.7|95122.7|95148.1|95123.1|95149.4|95124.4|95147.4|95122.4|33
1649752390000|2022-04-12 08:33:10|95148.2|95123.2|95149.6|95124.6|95150.2|95125.2|95142.4|95117.4|43
1649752400000|2022-04-12 08:33:20|95149.9|95124.9|95152.9|95127.9|95165|95129.3|95147.5|95115|38
1649752410000|2022-04-12 08:33:30|95153.1|95128.1|95187.5|95162.5|95191.7|95166.7|95153.1|95128.1|59
1649752420000|2022-04-12 08:33:40|95187.6|95162.6|95187.5|95162.5|95197.8|95163|95183.4|95145.7|46
1649752430000|2022-04-12 08:33:50|95187.9|95162.9|95185|95160|95187.9|95162.9|95184.9|95159.9|40
1649752440000|2022-04-12 08:34:00|95185.1|95160.1|95178.4|95153.4|95186.5|95161.5|95178.2|95153.2|45
1649752450000|2022-04-12 08:34:10|95178.5|95153.5|95168.7|95143.7|95179.6|95154.6|95167.5|95142.5|55
1649752460000|2022-04-12 08:34:20|95169|95144|95173.1|95148.1|95176.9|95151.9|95167.2|95142.2|53
1649752470000|2022-04-12 08:34:30|95174.1|95149.1|95171.8|95146.8|95174.7|95149.7|95169.4|95144.4|55
1649752480000|2022-04-12 08:34:40|95171.4|95146.4|95178.6|95153.6|95190|95154.2|95168.2|95140|57
1649752490000|2022-04-12 08:34:50|95176.8|95151.8|95178.1|95153.1|95179.2|95154.2|95175|95150|50
1649752500000|2022-04-12 08:35:00|95177.8|95152.8|95174.3|95149.3|95179.2|95154.2|95172.4|95147.4|53
1649752510000|2022-04-12 08:35:10|95172.8|95147.8|95168.7|95143.7|95174.9|95149.9|95168.2|95143.2|47
1649752520000|2022-04-12 08:35:20|95169|95144|95124.8|95099.8|95169.1|95144.1|95124.8|95087|68
1649752530000|2022-04-12 08:35:30|95125.1|95100.1|95145.9|95095.9|95145.9|95108.6|95117.4|95082.5|61
1649752540000|2022-04-12 08:35:40|95133.7|95108.7|95127.5|95102.5|95150.7|95113.1|95127.5|95092.1|59
1649752550000|2022-04-12 08:35:50|95126.7|95101.7|95128.6|95103.6|95141.6|95104.1|95124.5|95090.4|53
1649752560000|2022-04-12 08:36:00|95129.2|95104.2|95118.7|95093.7|95129.6|95104.6|95116.9|95091.9|51
1649752570000|2022-04-12 08:36:10|95119.3|95094.3|95118.8|95093.8|95126.4|95101.4|95117.7|95092.7|61
1649752580000|2022-04-12 08:36:20|95118.6|95093.6|95122.4|95097.4|95125.1|95100.1|95117.3|95092.3|54
1649752590000|2022-04-12 08:36:30|95123.6|95098.6|95119.5|95094.5|95125.3|95100.3|95116.7|95091.7|54
1649752600000|2022-04-12 08:36:40|95120.8|95095.8|95122.4|95097.4|95135|95097.4|95118.2|95079.5|53
1649752610000|2022-04-12 08:36:50|95122.2|95097.2|95117.7|95092.7|95122.3|95097.3|95116.9|95091.9|53
1649752620000|2022-04-12 08:37:00|95117.4|95092.4|95115.1|95090.1|95124.5|95099.5|95112.3|95087.3|60
1649752630000|2022-04-12 08:37:10|95115.4|95090.4|95112.3|95087.3|95128.4|95090.4|95112.3|95074.5|46
1649752640000|2022-04-12 08:37:20|95113.6|95088.6|95118.3|95093.3|95118.9|95093.9|95111.9|95086.9|47
1649752650000|2022-04-12 08:37:30|95119.3|95094.3|95118.4|95093.4|95136.1|95099|95116.7|95086.1|55
1649752660000|2022-04-12 08:37:40|95118.3|95093.3|95117|95092|95130|95095|95115|95077|46
1649752670000|2022-04-12 08:37:50|95117.2|95092.2|95118.2|95093.2|95122.1|95097.1|95115.5|95090.5|47
1649752680000|2022-04-12 08:38:00|95117.9|95092.9|95111|95086|95130.2|95105.2|95109.5|95084.5|57
1649752690000|2022-04-12 08:38:10|95109.1|95084.1|95106.3|95081.3|95109.1|95084.1|95101.6|95076.6|56
1649752700000|2022-04-12 08:38:20|95106.5|95081.5|95112.2|95087.2|95113.7|95088.7|95105|95080|60
1649752710000|2022-04-12 08:38:30|95112|95087|95109.5|95084.5|95113.1|95088.1|95107.8|95082.8|47
1649752720000|2022-04-12 08:38:40|95109.3|95084.3|95117.8|95092.8|95119.1|95094.1|95108|95083|60
1649752730000|2022-04-12 08:38:50|95117.4|95092.4|95117.2|95092.2|95120.3|95095.3|95116.2|95091.2|52
1649752740000|2022-04-12 08:39:00|95117.9|95092.9|95125|95100|95127.7|95102.7|95116|95091|50
1649752750000|2022-04-12 08:39:10|95125.4|95100.4|95122.3|95097.3|95129|95104|95122.3|95097.3|48
1649752760000|2022-04-12 08:39:20|95121.9|95096.9|95117.9|95092.9|95126.3|95101.3|95116.7|95091.7|50
1649752770000|2022-04-12 08:39:30|95117.4|95092.4|95119.5|95094.5|95121.1|95096.1|95116.6|95091.6|43
1649752780000|2022-04-12 08:39:40|95119.7|95094.7|95131.2|95106.2|95131.8|95106.8|95119.5|95094.5|57
1649752790000|2022-04-12 08:39:50|95131.8|95106.8|95128.5|95103.5|95131.8|95106.8|95128.2|95103.2|47
1649752800000|2022-04-12 08:40:00|95128.7|95103.7|95131.4|95106.4|95135.8|95110.8|95128.7|95103.7|53
1649752810000|2022-04-12 08:40:10|95131.1|95106.1|95120.2|95095.2|95131.4|95106.4|95119.1|95094.1|55
1649752820000|2022-04-12 08:40:20|95120.5|95095.5|95132.5|95107.5|95132.7|95107.7|95120.1|95095.1|58
1649752830000|2022-04-12 08:40:30|95133.2|95108.2|95135.3|95110.3|95137.6|95112.6|95132.8|95107.8|51
1649752840000|2022-04-12 08:40:40|95135.2|95110.2|95125.3|95100.3|95135.7|95110.7|95125.3|95100.3|33
1649752850000|2022-04-12 08:40:50|95121.4|95096.4|95113.1|95088.1|95135.3|95096.4|95112.6|95085|54
1649752860000|2022-04-12 08:41:00|95113.4|95088.4|95104.4|95079.4|95113.4|95088.4|95104|95079|48
1649752870000|2022-04-12 08:41:10|95106.7|95081.7|95106.2|95081.2|95108.7|95083.7|95104.1|95079.1|44
1649752880000|2022-04-12 08:41:20|95105.9|95080.9|95121.7|95096.7|95123|95098|95105.9|95080.9|54
1649752890000|2022-04-12 08:41:30|95120.4|95095.4|95118.2|95093.2|95125.3|95100.3|95117.9|95092.9|59
1649752900000|2022-04-12 08:41:40|95118.4|95093.4|95108.9|95083.9|95120.7|95095.7|95108.9|95083.9|45
1649752910000|2022-04-12 08:41:50|95111|95086|95120.7|95095.7|95120.8|95095.8|95108.4|95083.4|47
1649752920000|2022-04-12 08:42:00|95122.7|95097.7|95120.6|95095.6|95125|95100|95120.5|95095.5|52
1649752930000|2022-04-12 08:42:10|95121|95096|95120.2|95095.2|95123.6|95098.6|95118.2|95093.2|43
1649752940000|2022-04-12 08:42:20|95120.6|95095.6|95119.1|95094.1|95121.3|95096.3|95113.7|95088.7|52
1649752950000|2022-04-12 08:42:30|95119.6|95094.6|95118|95093|95126.1|95101.1|95114.7|95089.7|47
1649752960000|2022-04-12 08:42:40|95116.9|95091.9|95118.9|95093.9|95122.1|95097.1|95116|95091|39
1649752970000|2022-04-12 08:42:50|95119.2|95094.2|95136.7|95111.7|95136.7|95111.7|95118.3|95093.3|38
1649752980000|2022-04-12 08:43:00|95136.9|95111.9|95144.8|95119.8|95144.8|95119.8|95136.9|95111.9|47
1649752990000|2022-04-12 08:43:10|95144.4|95119.4|95150.3|95125.3|95151.5|95126.5|95144.4|95119.4|40
1649753000000|2022-04-12 08:43:20|95150.1|95125.1|95149.5|95124.5|95153.1|95128.1|95148.7|95123.7|34
1649753010000|2022-04-12 08:43:30|95149.6|95124.6|95148.1|95123.1|95153.5|95128.5|95145.2|95120.2|42
1649753020000|2022-04-12 08:43:40|95147.9|95122.9|95164.6|95139.6|95164.9|95139.9|95147|95122|52
1649753030000|2022-04-12 08:43:50|95163.8|95138.8|95164.7|95139.7|95167.8|95142.8|95162.7|95137.7|50
1649753040000|2022-04-12 08:44:00|95165.1|95140.1|95178.3|95153.3|95178.4|95153.4|95164.7|95139.7|43
1649753050000|2022-04-12 08:44:10|95178.2|95153.2|95173.9|95148.9|95181.9|95156.9|95171.7|95146.7|45
1649753060000|2022-04-12 08:44:20|95175.6|95150.6|95199.2|95149.2|95200.3|95165.6|95174.2|95149.2|41
1649753070000|2022-04-12 08:44:30|95189.1|95164.1|95197.8|95172.8|95200.1|95175.1|95188.8|95163.8|48
1649753080000|2022-04-12 08:44:40|95197.9|95172.9|95182.6|95157.6|95198.9|95173.9|95181.5|95156.5|55
1649753090000|2022-04-12 08:44:50|95182.8|95157.8|95182.5|95157.5|95185.9|95160.9|95180.4|95155.4|55
1649753100000|2022-04-12 08:45:00|95182.8|95157.8|95190.2|95165.2|95190.5|95165.5|95181.7|95156.7|47
1649753110000|2022-04-12 08:45:10|95190.4|95165.4|95188.9|95163.9|95192.3|95167.3|95188.4|95163.4|38
1649753120000|2022-04-12 08:45:20|95189|95164|95185.1|95160.1|95190|95165|95183.8|95158.8|50
1649753130000|2022-04-12 08:45:30|95185.9|95160.9|95184.9|95159.9|95188.2|95163.2|95183.9|95158.9|32
1649753140000|2022-04-12 08:45:40|95184.8|95159.8|95183.6|95158.6|95185.3|95160.3|95182.8|95157.8|26
1649753150000|2022-04-12 08:45:50|95183.8|95158.8|95181.7|95156.7|95184.6|95159.6|95180|95155|29
1649753160000|2022-04-12 08:46:00|95181.9|95156.9|95183.1|95158.1|95183.8|95158.8|95181.5|95156.5|24
1649753170000|2022-04-12 08:46:10|95183|95158|95155.1|95130.1|95183|95158|95155.1|95130.1|47
1649753180000|2022-04-12 08:46:20|95153.4|95128.4|95178.9|95128.9|95178.9|95137.4|95139.7|95114.7|67
1649753190000|2022-04-12 08:46:30|95182.2|95132.2|95181.6|95131.6|95183.4|95149.7|95168|95130.7|49
1649753200000|2022-04-12 08:46:40|95182|95132|95178.4|95153.4|95190.7|95153.7|95172.1|95131.3|51
1649753210000|2022-04-12 08:46:50|95178|95153|95186.5|95161.5|95186.5|95161.5|95171.1|95146.1|55
1649753220000|2022-04-12 08:47:00|95185|95160|95185|95160|95187|95162|95182.9|95157.9|39
1649753230000|2022-04-12 08:47:10|95184.8|95159.8|95180.9|95155.9|95185|95160|95180.8|95155.8|34
1649753240000|2022-04-12 08:47:20|95180.8|95155.8|95182.4|95157.4|95184.8|95159.8|95180.8|95155.8|40
1649753250000|2022-04-12 08:47:30|95182.3|95157.3|95188.4|95163.4|95189.5|95164.5|95181.2|95156.2|29
1649753260000|2022-04-12 08:47:40|95187|95162|95184.8|95159.8|95188|95163|95184.3|95159.3|39
1649753270000|2022-04-12 08:47:50|95184.7|95159.7|95192.2|95167.2|95192.2|95167.2|95184.7|95159.7|48
1649753280000|2022-04-12 08:48:00|95192.1|95167.1|95192.1|95167.1|95192.9|95167.9|95188.7|95163.7|54
1649753290000|2022-04-12 08:48:10|95191.7|95166.7|95190.2|95165.2|95192|95167|95189.1|95164.1|40
1649753300000|2022-04-12 08:48:20|95190|95165|95189.5|95164.5|95192.4|95167.4|95188.9|95163.9|32
1649753310000|2022-04-12 08:48:30|95189.7|95164.7|95178.1|95153.1|95189.7|95164.7|95176|95151|48
1649753320000|2022-04-12 08:48:40|95178|95153|95176.7|95151.7|95181.1|95156.1|95175.8|95150.8|37
1649753330000|2022-04-12 08:48:50|95174.9|95149.9|95175.4|95150.4|95182.5|95157.5|95173.4|95148.4|41
1649753340000|2022-04-12 08:49:00|95174.2|95149.2|95172.6|95147.6|95174.2|95149.2|95170.4|95145.4|40
1649753350000|2022-04-12 08:49:10|95173.8|95148.8|95168.5|95143.5|95173.8|95148.8|95167.7|95142.7|38
1649753360000|2022-04-12 08:49:20|95168.4|95143.4|95171.3|95146.3|95172.5|95147.5|95167.8|95142.8|54
1649753370000|2022-04-12 08:49:30|95171.7|95146.7|95169.5|95144.5|95171.7|95146.7|95162.9|95137.9|59
1649753380000|2022-04-12 08:49:40|95169.4|95144.4|95173.5|95148.5|95173.9|95148.9|95169.3|95144.3|30
1649753390000|2022-04-12 08:49:50|95173.6|95148.6|95166.3|95141.3|95174.2|95149.2|95161.6|95136.6|67
1649753400000|2022-04-12 08:50:00|95167|95142|95147.8|95122.8|95168|95143|95147.4|95112.8|54
1649753410000|2022-04-12 08:50:10|95147.6|95122.6|95148.8|95123.8|95156.4|95131.4|95147|95122|64
1649753420000|2022-04-12 08:50:20|95149.4|95124.4|95150.7|95125.7|95155.1|95130.1|95146.8|95121.8|61
1649753430000|2022-04-12 08:50:30|95150.5|95125.5|95115.7|95090.7|95153.9|95128.9|95114.5|95089.3|55
1649753440000|2022-04-12 08:50:40|95115.6|95090.6|95114|95089|95117.5|95092.5|95112.8|95087.8|47
1649753450000|2022-04-12 08:50:50|95114.3|95089.3|95111.7|95086.7|95122.6|95097.6|95110.3|95085.3|66
1649753460000|2022-04-12 08:51:00|95111.3|95086.3|95116.7|95091.7|95117.5|95092.5|95110.9|95085.9|49
1649753470000|2022-04-12 08:51:10|95116.4|95091.4|95121.4|95096.4|95121.4|95096.4|95115.9|95090.9|44
1649753480000|2022-04-12 08:51:20|95121.3|95096.3|95122.2|95097.2|95135.7|95110.7|95121.2|95096.2|47
1649753490000|2022-04-12 08:51:30|95122|95097|95125.1|95100.1|95127|95102|95115.9|95090.9|54
1649753500000|2022-04-12 08:51:40|95126.6|95101.6|95118.9|95093.9|95128.4|95103.4|95118.9|95093.9|57
1649753510000|2022-04-12 08:51:50|95120|95095|95118.6|95093.6|95120.2|95095.2|95116.3|95091.3|49
1649753520000|2022-04-12 08:52:00|95118.4|95093.4|95118.7|95093.7|95122.3|95097.3|95115.6|95090.6|45
1649753530000|2022-04-12 08:52:10|95118.9|95093.9|95123.9|95098.9|95124|95099|95118.9|95093.9|43
1649753540000|2022-04-12 08:52:20|95124.4|95099.4|95116.1|95091.1|95124.4|95099.4|95115.8|95090.8|42
1649753550000|2022-04-12 08:52:30|95116.2|95091.2|95111.9|95086.9|95116.6|95091.6|95109.1|95084.1|45
1649753560000|2022-04-12 08:52:40|95112.2|95087.2|95113.2|95088.2|95114.2|95089.2|95111.8|95086.8|39
1649753570000|2022-04-12 08:52:50|95113.5|95088.5|95114.6|95089.6|95119|95094|95113.1|95088.1|50
1649753580000|2022-04-12 08:53:00|95114.8|95089.8|95108.4|95083.4|95115.6|95090.6|95107.3|95082.3|47
1649753590000|2022-04-12 08:53:10|95108.5|95083.5|95111.7|95086.7|95115|95090|95108.2|95083.2|41
1649753600000|2022-04-12 08:53:20|95112.8|95087.8|95111.2|95086.2|95113|95088|95109.8|95084.8|38
1649753610000|2022-04-12 08:53:30|95111.4|95086.4|95110.5|95085.5|95112.4|95087.4|95105.7|95080.7|53
1649753620000|2022-04-12 08:53:40|95110.4|95085.4|95139.1|95114.1|95139.1|95114.1|95109.5|95084.5|54
1649753630000|2022-04-12 08:53:50|95138.7|95113.7|95124.9|95099.9|95138.7|95113.7|95117|95092|62
1649753640000|2022-04-12 08:54:00|95124|95099|95126.1|95101.1|95131.2|95106.2|95123.4|95098.4|62
1649753650000|2022-04-12 08:54:10|95122.2|95097.2|95116.2|95091.2|95122.2|95097.2|95111.5|95086.5|55
1649753660000|2022-04-12 08:54:20|95116.1|95091.1|95107.9|95082.9|95124.8|95099.8|95105.1|95080.1|70
1649753670000|2022-04-12 08:54:30|95107.7|95082.7|95109.2|95084.2|95112.3|95087.3|95105.4|95080.4|43
1649753680000|2022-04-12 08:54:40|95107.2|95082.2|95067.7|95042.7|95112.8|95087.8|95061.7|95022.6|51
1649753690000|2022-04-12 08:54:50|95068.2|95043.2|95068.1|95043.1|95082|95045.2|95060|95030.4|58
1649753700000|2022-04-12 08:55:00|95067.2|95042.2|95065.4|95040.4|95069.2|95044.2|95061.4|95036.4|55
1649753710000|2022-04-12 08:55:10|95065.6|95040.6|95075.4|95050.4|95078.4|95053.4|95063.7|95038.7|51
1649753720000|2022-04-12 08:55:20|95077|95052|95081.6|95056.6|95083.2|95058.2|95075|95050|64
1649753730000|2022-04-12 08:55:30|95081.2|95056.2|95087.7|95062.7|95087.7|95062.7|95080|95055|49
1649753740000|2022-04-12 08:55:40|95087.5|95062.5|95092.7|95067.7|95093.4|95068.4|95086.5|95061.5|49
1649753750000|2022-04-12 08:55:50|95094.3|95069.3|95096.7|95071.7|95099.5|95074.5|95094.3|95069.3|39
1649753760000|2022-04-12 08:56:00|95096.3|95071.3|95098.5|95073.5|95102.2|95077.2|95094.5|95069.5|50
1649753770000|2022-04-12 08:56:10|95098.3|95073.3|95118.8|95093.8|95119.4|95094.4|95095|95070|47
1649753780000|2022-04-12 08:56:20|95116.5|95091.5|95127.9|95102.9|95128.8|95103.8|95116.4|95091.4|45
1649753790000|2022-04-12 08:56:30|95128.2|95103.2|95124.5|95099.5|95141.9|95103.2|95123.1|95091|28
1649753800000|2022-04-12 08:56:40|95124.8|95099.8|95133.2|95108.2|95133.9|95108.9|95124.8|95099.8|37
1649753810000|2022-04-12 08:56:50|95133.4|95108.4|95159.8|95134.8|95161.6|95136.6|95130.3|95105.3|46
1649753820000|2022-04-12 08:57:00|95160.7|95135.7|95163|95138|95164.4|95139.4|95160.7|95135.7|41
1649753830000|2022-04-12 08:57:10|95163.3|95138.3|95163.5|95138.5|95164.9|95139.9|95159.3|95134.3|55
1649753840000|2022-04-12 08:57:20|95163.3|95138.3|95169.9|95144.9|95177.4|95145.7|95159.4|95125.8|46
1649753850000|2022-04-12 08:57:30|95170.2|95145.2|95166.6|95141.6|95170.2|95145.2|95165|95140|32
1649753860000|2022-04-12 08:57:40|95166.4|95141.4|95165.9|95140.9|95182.6|95145.3|95163.9|95128|37
1649753870000|2022-04-12 08:57:50|95166.1|95141.1|95175.7|95125.7|95181.9|95143.1|95165.1|95125.7|42
1649753880000|2022-04-12 08:58:00|95175.5|95125.5|95168.8|95143.8|95181.2|95144.4|95163.5|95124.4|49
1649753890000|2022-04-12 08:58:10|95168.3|95143.3|95180|95130|95182.3|95146|95167.8|95129.4|48
1649753900000|2022-04-12 08:58:20|95179.8|95129.8|95183.9|95133.9|95185.1|95135.1|95178.3|95128.3|53
1649753910000|2022-04-12 08:58:30|95183.8|95133.8|95187|95137|95187.4|95137.4|95182.1|95132.1|46
1649753920000|2022-04-12 08:58:40|95187.1|95137.1|95189.4|95139.4|95190.8|95151.9|95176.5|95136.8|35
1649753930000|2022-04-12 08:58:50|95187|95137|95179.9|95154.9|95192.6|95154.9|95174.6|95134.1|54
1649753940000|2022-04-12 08:59:00|95179.7|95154.7|95188.4|95138.4|95192.5|95154.9|95174.3|95137.4|46
1649753950000|2022-04-12 08:59:10|95187.9|95137.9|95188.3|95138.3|95190.3|95140.3|95187.1|95137.1|57
1649753960000|2022-04-12 08:59:20|95188.9|95138.9|95188.4|95138.4|95189.4|95139.4|95186.3|95136.3|54
1649753970000|2022-04-12 08:59:30|95189.1|95139.1|95181.2|95131.2|95189.1|95148.2|95168.5|95128.6|60
1649753980000|2022-04-12 08:59:40|95181.6|95131.6|95182|95132|95183.3|95133.3|95179.3|95129.3|53
1649753990000|2022-04-12 08:59:50|95181|95131|95171.4|95146.4|95187.6|95150.2|95170.4|95129.3|53
1649754000000|2022-04-12 09:00:00|95171.6|95146.6|95198.8|95148.8|95201.8|95151.8|95171.6|95133.7|63
1649754010000|2022-04-12 09:00:10|95201.7|95151.7|95196.3|95146.3|95202.1|95152.1|95193.6|95143.6|51
1649754020000|2022-04-12 09:00:20|95196.5|95146.5|95155|95105|95201.1|95151.1|95155|95105|57
1649754030000|2022-04-12 09:00:30|95157.2|95107.2|95150.8|95100.8|95161.3|95107.2|95146.3|95077.3|60
1649754040000|2022-04-12 09:00:40|95149.7|95099.7|95157|95107|95160.2|95110.4|95134.8|95089.2|48
1649754050000|2022-04-12 09:00:50|95159.4|95109.4|95161.5|95111.5|95171.4|95127.2|95152.2|95105.4|50
1649754060000|2022-04-12 09:01:00|95173|95100.9|95155.5|95105.5|95173|95112.5|95153.7|95100.9|56
1649754070000|2022-04-12 09:01:10|95154.6|95104.6|95146.1|95096.1|95155.9|95113.1|95131.8|95091.5|55
1649754080000|2022-04-12 09:01:20|95146.2|95096.2|95135.2|95085.2|95146.2|95099.7|95124.7|95081.3|57
1649754090000|2022-04-12 09:01:30|95134.2|95084.2|95143.3|95093.3|95143.3|95105|95129|95082|54
1649754100000|2022-04-12 09:01:40|95143.9|95093.9|95141|95091|95144.6|95094.6|95140.8|95090.8|42
1649754110000|2022-04-12 09:01:50|95141.1|95091.1|95122|95097|95142.7|95098.6|95121.2|95085.6|61
1649754120000|2022-04-12 09:02:00|95123.1|95098.1|95151|95101|95158.5|95113.6|95122.9|95083.2|64
1649754130000|2022-04-12 09:02:10|95151.3|95101.3|95146.7|95096.7|95151.7|95101.7|95144.7|95094.7|57
1649754140000|2022-04-12 09:02:20|95146.4|95096.4|95141.6|95091.6|95146.4|95096.4|95141.6|95091.6|52
1649754150000|2022-04-12 09:02:30|95142|95092|95127.1|95077.1|95147.1|95097.1|95111.9|95073.3|69
1649754160000|2022-04-12 09:02:40|95127.9|95077.9|95126.7|95076.7|95129.4|95079.4|95123.8|95073.8|56
1649754170000|2022-04-12 09:02:50|95127.2|95077.2|95136.9|95086.9|95136.9|95086.9|95126|95076|52
1649754180000|2022-04-12 09:03:00|95134.9|95084.9|95132.8|95107.8|95144.3|95109.4|95124|95083.5|68
1649754190000|2022-04-12 09:03:10|95132.7|95107.7|95121.6|95096.6|95137.7|95110.4|95119.4|95085.8|61
1649754200000|2022-04-12 09:03:20|95121.1|95096.1|95122.1|95097.1|95126.8|95101.8|95119.1|95094.1|60
1649754210000|2022-04-12 09:03:30|95122.7|95097.7|95126.8|95101.8|95132|95107|95122.7|95097.7|52
1649754220000|2022-04-12 09:03:40|95123.7|95098.7|95119.2|95094.2|95125.5|95100.5|95113.7|95088.7|63
1649754230000|2022-04-12 09:03:50|95119.7|95094.7|95128.2|95103.2|95129.2|95104.2|95118.1|95093.1|65
1649754240000|2022-04-12 09:04:00|95126.5|95101.5|95143.4|95118.4|95143.4|95118.4|95124.3|95099.3|67
1649754250000|2022-04-12 09:04:10|95144.7|95119.7|95134.4|95109.4|95159.3|95123.2|95132.2|95107.2|62
1649754260000|2022-04-12 09:04:20|95133.4|95108.4|95144.8|95119.8|95151.5|95119.9|95133.4|95101.2|60
1649754270000|2022-04-12 09:04:30|95144.5|95119.5|95161.6|95111.6|95164.8|95126.5|95143|95108|59
1649754280000|2022-04-12 09:04:40|95165.1|95115.1|95163.8|95113.8|95170.1|95130|95146.3|95110|54
1649754290000|2022-04-12 09:04:50|95167|95117|95162.2|95112.2|95168.4|95118.4|95160.5|95110.5|48
1649754300000|2022-04-12 09:05:00|95162.3|95112.3|95172.9|95122.9|95178.2|95141.5|95151.4|95112.3|61
1649754310000|2022-04-12 09:05:10|95173.1|95123.1|95157|95132|95173.5|95133.4|95153.1|95117.1|52
1649754320000|2022-04-12 09:05:20|95156.6|95131.6|95168.1|95118.1|95171.1|95134.1|95155|95118.1|53
1649754330000|2022-04-12 09:05:30|95168|95118|95157.8|95107.8|95169.5|95123.7|95142|95105.1|63
1649754340000|2022-04-12 09:05:40|95157.6|95107.6|95147.4|95122.4|95160.3|95123|95147|95107.6|43
1649754350000|2022-04-12 09:05:50|95146.9|95121.9|95134.5|95109.5|95148|95123|95133.1|95108.1|53
1649754360000|2022-04-12 09:06:00|95134.2|95109.2|95119.3|95094.3|95135.9|95110.9|95117.4|95092.4|53
1649754370000|2022-04-12 09:06:10|95119.4|95094.4|95119|95094|95133.1|95095.8|95116.8|95080.9|47
1649754380000|2022-04-12 09:06:20|95117.9|95092.9|95118|95093|95120.5|95095.5|95115.1|95090.1|46
1649754390000|2022-04-12 09:06:30|95117.9|95092.9|95119.9|95069.9|95126.1|95093|95106.4|95069.4|45
1649754400000|2022-04-12 09:06:40|95120.1|95070.1|95120.1|95070.1|95121|95071|95118.1|95068.1|27
1649754410000|2022-04-12 09:06:50|95119.9|95069.9|95106.4|95081.4|95124.8|95085.4|95106.4|95069.9|49
1649754420000|2022-04-12 09:07:00|95106.3|95081.3|95104.6|95079.6|95108.5|95083.5|95103.2|95078.2|32
1649754430000|2022-04-12 09:07:10|95106.1|95081.1|95100.5|95075.5|95119.1|95083|95095.4|95060.2|41
1649754440000|2022-04-12 09:07:20|95100.9|95075.9|95105.6|95080.6|95110.6|95085.6|95100.1|95075.1|39
1649754450000|2022-04-12 09:07:30|95106.4|95081.4|95114.6|95089.6|95115.5|95090.5|95105.1|95080.1|46
1649754460000|2022-04-12 09:07:40|95114.3|95089.3|95106.6|95081.6|95114.5|95089.5|95105.1|95080.1|46
1649754470000|2022-04-12 09:07:50|95107.3|95082.3|95107.8|95082.8|95111.9|95086.9|95107.3|95082.3|47
1649754480000|2022-04-12 09:08:00|95107.9|95082.9|95113.9|95088.9|95114.1|95089.1|95107.9|95082.9|46
1649754490000|2022-04-12 09:08:10|95114.5|95089.5|95135.7|95085.7|95135.7|95098|95112.6|95084.4|34
1649754500000|2022-04-12 09:08:20|95135.4|95085.4|95115.9|95090.9|95135.4|95098.4|95115.1|95085.2|42
1649754510000|2022-04-12 09:08:30|95114.6|95089.6|95115.1|95090.1|95116.1|95091.1|95113.7|95088.7|36
1649754520000|2022-04-12 09:08:40|95115|95090|95103.2|95078.2|95120.9|95090|95101.6|95067.1|47
1649754530000|2022-04-12 09:08:50|95102.6|95077.6|95101.6|95076.6|95104.2|95079.2|95100.8|95075.8|27
1649754540000|2022-04-12 09:09:00|95100.9|95075.9|95070|95020|95114.8|95078.4|95061.1|95012.7|63
1649754550000|2022-04-12 09:09:10|95071.1|95021.1|95072.6|95022.6|95098.2|95059.6|95055.5|95018.8|62
1649754560000|2022-04-12 09:09:20|95072.5|95022.5|95072.3|95022.3|95075.6|95037.6|95058.2|95018.1|64
1649754570000|2022-04-12 09:09:30|95072.2|95022.2|95073|95023|95073|95023|95070.3|95020.3|32
1649754580000|2022-04-12 09:09:40|95072.6|95022.6|95059|95034|95072.8|95034|95058.2|95020.2|22
1649754590000|2022-04-12 09:09:50|95058.9|95033.9|95065.2|95040.2|95078.1|95040.2|95058.1|95026.1|29
1649754600000|2022-04-12 09:10:00|95065.4|95040.4|95093.3|95043.3|95093.4|95058.9|95065.1|95040.1|51
1649754610000|2022-04-12 09:10:10|95093.5|95043.5|95090.6|95040.6|95093.6|95055.3|95077.6|95040.6|40
1649754620000|2022-04-12 09:10:20|95090.7|95040.7|95081.9|95056.9|95098.3|95060.7|95077|95040.7|41
1649754630000|2022-04-12 09:10:30|95082|95057|95086.5|95061.5|95099.8|95062.6|95080.3|95043.9|47
1649754640000|2022-04-12 09:10:40|95086.4|95061.4|95100.8|95050.8|95100.8|95063.8|95086|95049.4|34
1649754650000|2022-04-12 09:10:50|95100.7|95050.7|95101.9|95076.9|95114.1|95078.1|95096|95050.7|50
1649754660000|2022-04-12 09:11:00|95101.8|95076.8|95099.9|95074.9|95112.8|95077.8|95099.3|95059.9|32
1649754670000|2022-04-12 09:11:10|95099.8|95074.8|95096.4|95071.4|95101.8|95076.8|95095.2|95070.2|45
1649754680000|2022-04-12 09:11:20|95096.7|95071.7|95097|95072|95097|95072|95091.8|95066.8|36
1649754690000|2022-04-12 09:11:30|95097.3|95072.3|95095|95070|95098.8|95073.8|95090.1|95065.1|62
1649754700000|2022-04-12 09:11:40|95095.3|95070.3|95085|95060|95096.2|95071.2|95081|95043.8|57
1649754710000|2022-04-12 09:11:50|95085.7|95060.7|95085.6|95060.6|95098.2|95063.5|95081.5|95048.2|48
1649754720000|2022-04-12 09:12:00|95085.7|95060.7|95106.6|95081.6|95114.4|95082.9|95082.6|95057.6|71
1649754730000|2022-04-12 09:12:10|95106.8|95081.8|95102.1|95077.1|95124.6|95085.3|95101.2|95063.8|50
1649754740000|2022-04-12 09:12:20|95102|95077|95094.6|95069.6|95102.5|95077.5|95094.6|95069.6|38
1649754750000|2022-04-12 09:12:30|95094.7|95069.7|95093.5|95068.5|95095|95070|95093.3|95068.3|23
1649754760000|2022-04-12 09:12:40|95093.7|95068.7|95085|95060|95099.3|95068.8|95081.1|95046.6|45
1649754770000|2022-04-12 09:12:50|95084.8|95059.8|95084.3|95059.3|95088.4|95063.4|95084|95059|40
1649754780000|2022-04-12 09:13:00|95084.5|95059.5|95078.7|95053.7|95091.1|95060.1|95077.7|95041.1|40
1649754790000|2022-04-12 09:13:10|95078.5|95053.5|95080.6|95055.6|95081.2|95056.2|95077.4|95052.4|33
1649754800000|2022-04-12 09:13:20|95083|95058|95087.8|95062.8|95090.4|95065.4|95080.6|95055.6|42
1649754810000|2022-04-12 09:13:30|95088.6|95063.6|95099.4|95074.4|95100.1|95075.1|95087.7|95062.7|41
1649754820000|2022-04-12 09:13:40|95099|95074|95098.2|95073.2|95099.9|95074.9|95097.4|95072.4|33
1649754830000|2022-04-12 09:13:50|95098.3|95073.3|95099.4|95074.4|95099.7|95074.7|95098.3|95073.3|26
1649754840000|2022-04-12 09:14:00|95099.5|95074.5|95098|95073|95100.2|95075.2|95098|95073|25
1649754850000|2022-04-12 09:14:10|95097.9|95072.9|95097.8|95072.8|95099.3|95074.3|95096.7|95071.7|30
1649754860000|2022-04-12 09:14:20|95097.5|95072.5|95094.2|95069.2|95097.7|95072.7|95094.2|95069.2|33
1649754870000|2022-04-12 09:14:30|95091.8|95066.8|95079.7|95054.7|95092.6|95067.6|95079.6|95054.6|48
1649754880000|2022-04-12 09:14:40|95079.6|95054.6|95079.7|95054.7|95080.1|95055.1|95079|95054|23
1649754890000|2022-04-12 09:14:50|95079.4|95054.4|95084.2|95059.2|95098|95060.4|95079.4|95046.9|30
1649754900000|2022-04-12 09:15:00|95080.4|95055.4|95080.4|95055.4|95089.7|95055.9|95076.3|95039.5|40
1649754910000|2022-04-12 09:15:10|95080.5|95055.5|95078.6|95053.6|95082.1|95057.1|95078.4|95053.4|45
1649754920000|2022-04-12 09:15:20|95078.2|95053.2|95032.3|95007.3|95088.3|95054|95030.1|95002.7|67
1649754930000|2022-04-12 09:15:30|95032.5|95007.5|95009.1|94984.1|95035.7|95007.5|95002.4|94962.5|57
1649754940000|2022-04-12 09:15:40|95021.1|94971.1|95011.3|94961.3|95021.1|94971.1|95011.2|94961.2|44
1649754950000|2022-04-12 09:15:50|95011.5|94961.5|95012|94962|95016.8|94966.8|95011.5|94961.5|33
1649754960000|2022-04-12 09:16:00|95011.5|94961.5|94994.7|94969.7|95012.6|94975.2|94994.7|94955|37
1649754970000|2022-04-12 09:16:10|94994.9|94969.9|95013.3|94963.3|95015.2|94974.7|94994.3|94956.8|39
1649754980000|2022-04-12 09:16:20|95013.2|94963.2|95012.6|94962.6|95013.3|94976.9|95001.2|94958.6|36
1649754990000|2022-04-12 09:16:30|95012.4|94962.4|95016.4|94966.4|95019.1|94982.9|95003.9|94962|47
1649755000000|2022-04-12 09:16:40|95016.7|94966.7|95014.3|94964.3|95017.1|94967.1|95010.5|94960.5|49
1649755010000|2022-04-12 09:16:50|95014.4|94964.4|95015.1|94990.1|95030.4|94991.7|95014.4|94964.4|41
1649755020000|2022-04-12 09:17:00|95012.7|94987.7|95020.4|94995.4|95025.8|95000.8|95012.7|94987.7|49
1649755030000|2022-04-12 09:17:10|95020.9|94995.9|95041.6|94991.6|95042.7|95004.7|95019.8|94990|48
1649755040000|2022-04-12 09:17:20|95041.1|94991.1|95027.9|95002.9|95041.1|95004.5|95025.5|94991.1|29
1649755050000|2022-04-12 09:17:30|95028.1|95003.1|95026.2|95001.2|95029.6|95004.6|95026.2|95001.2|39
1649755060000|2022-04-12 09:17:40|95026.3|95001.3|95027.3|95002.3|95027.4|95002.4|95022.9|94997.9|27
1649755070000|2022-04-12 09:17:50|95027.2|95002.2|95032.7|95007.7|95040.3|95008.2|95025.4|94989.9|32
1649755080000|2022-04-12 09:18:00|95032.9|95007.9|95033.7|95008.7|95035|95010|95028.5|95003.5|47
1649755090000|2022-04-12 09:18:10|95033.9|95008.9|95030.6|95005.6|95035.2|95010.2|95028.8|95003.8|43
1649755100000|2022-04-12 09:18:20|95032|95007|95030.9|95005.9|95032|95007|95027.6|95002.6|45
1649755110000|2022-04-12 09:18:30|95029.8|95004.8|95031.9|95006.9|95032.1|95007.1|95028.7|95003.7|25
1649755120000|2022-04-12 09:18:40|95032|95007|95029.3|95004.3|95032|95007|95027.9|95002.9|36
1649755130000|2022-04-12 09:18:50|95028.6|95003.6|95027.3|95002.3|95030.6|95005.6|95025.8|95000.8|35
1649755140000|2022-04-12 09:19:00|95027.2|95002.2|95029.7|95004.7|95034|95009|95027.1|95002.1|53
1649755150000|2022-04-12 09:19:10|95029.8|95004.8|95031.5|95006.5|95031.8|95006.8|95029.2|95004.2|36
1649755160000|2022-04-12 09:19:20|95031.3|95006.3|95012.5|94987.5|95032.1|95006.3|95008|94973|53
1649755170000|2022-04-12 09:19:30|95012.8|94987.8|95030|94980|95031|94992.5|95011.8|94975.7|46
1649755180000|2022-04-12 09:19:40|95027.9|94977.9|95024.5|94974.5|95030.7|94992.7|95013.4|94973.9|44
1649755190000|2022-04-12 09:19:50|95024.4|94974.4|95011.5|94986.5|95026.9|94987|95009.4|94972.6|40
1649755200000|2022-04-12 09:20:00|95011.3|94986.3|95022.9|94972.9|95027.2|94987.4|95011.3|94969.1|46
1649755210000|2022-04-12 09:20:10|95019.5|94969.5|95023.2|94973.2|95025.1|94982.6|95007.6|94969.5|42
1649755220000|2022-04-12 09:20:20|95023|94973|95012.5|94987.5|95025.6|94988.1|95011.8|94970.7|51
1649755230000|2022-04-12 09:20:30|95014.2|94989.2|95025.9|95000.9|95035.6|95000.9|95014.2|94981.9|45
1649755240000|2022-04-12 09:20:40|95024.4|94999.4|95025|95000|95037.5|95003.4|95024|94987|51
1649755250000|2022-04-12 09:20:50|95027|95002|95036.2|94986.2|95037|95002|95023.5|94985.8|30
1649755260000|2022-04-12 09:21:00|95035.7|94985.7|95036.7|94986.7|95038|95002.7|95024|94985.7|36
1649755270000|2022-04-12 09:21:10|95037.9|94987.9|95032|95007|95041|95009|95026.6|94987|62
1649755280000|2022-04-12 09:21:20|95029.8|95004.8|95034.4|95009.4|95043.9|95010.4|95028.9|94993.8|45
1649755290000|2022-04-12 09:21:30|95034.5|95009.5|95039.7|95014.7|95040.1|95015.1|95034.3|95009.3|40
1649755300000|2022-04-12 09:21:40|95039.3|95014.3|95039|95014|95052.7|95015.9|95038.8|95001.9|47
1649755310000|2022-04-12 09:21:50|95038.6|95013.6|95033.9|95008.9|95039.8|95014.8|95032.3|95007.3|50
1649755320000|2022-04-12 09:22:00|95034.6|95009.6|95037.2|95012.2|95038.3|95013.3|95034.3|95009.3|30
1649755330000|2022-04-12 09:22:10|95037.4|95012.4|95034|95009|95037.4|95012.4|95033.9|95008.9|27
1649755340000|2022-04-12 09:22:20|95034.3|95009.3|95036.4|95011.4|95037.7|95012.7|95034.2|95009.2|31
1649755350000|2022-04-12 09:22:30|95036.5|95011.5|95036.5|95011.5|95036.6|95011.6|95035.8|95010.8|23
1649755360000|2022-04-12 09:22:40|95036.4|95011.4|95032.6|95007.6|95036.4|95011.4|95032.6|95007.6|36
1649755370000|2022-04-12 09:22:50|95032.7|95007.7|95032.4|95007.4|95037|95012|95032.1|95007.1|45
1649755380000|2022-04-12 09:23:00|95032.5|95007.5|95036.4|95011.4|95039.6|95014.6|95030.1|95005.1|38
1649755390000|2022-04-12 09:23:10|95035.5|95010.5|95035.1|95010.1|95036.2|95011.2|95033.6|95008.6|44
1649755400000|2022-04-12 09:23:20|95034.9|95009.9|95033.4|95008.4|95034.9|95009.9|95032.9|95007.9|22
1649755410000|2022-04-12 09:23:30|95033.6|95008.6|95033|95008|95034.5|95009.5|95033|95008|26
1649755420000|2022-04-12 09:23:40|95033.1|95008.1|95035.6|95010.6|95037.3|95012.3|95033|95008|31
1649755430000|2022-04-12 09:23:50|95035.5|95010.5|95029.4|95004.4|95042.4|95011.7|95029.3|94991.6|37
1649755440000|2022-04-12 09:24:00|95029.3|95004.3|95034.2|95009.2|95040.2|95010.6|95028.5|94990.2|39
1649755450000|2022-04-12 09:24:10|95033.9|95008.9|95032|95007|95034|95009|95031.7|95006.7|31
1649755460000|2022-04-12 09:24:20|95031.9|95006.9|95031.7|95006.7|95032.5|95007.5|95030.2|95005.2|14
1649755470000|2022-04-12 09:24:30|95031.4|95006.4|95035.8|95010.8|95037.2|95012.2|95031|95006|27
1649755480000|2022-04-12 09:24:40|95036.3|95011.3|95034.8|95009.8|95047.1|95011.3|95034.6|94997.1|30
1649755490000|2022-04-12 09:24:50|95034.9|95009.9|95029.9|95004.9|95035.1|95010.1|95028.9|95003.9|28
1649755500000|2022-04-12 09:25:00|95030.5|95005.5|95020.6|94995.6|95032.5|95007.5|95019.1|94994.1|56
1649755510000|2022-04-12 09:25:10|95019|94994|94995.5|94970.5|95022.6|94994.7|94990.9|94964.6|57
1649755520000|2022-04-12 09:25:20|94996.8|94971.8|94992.4|94967.4|95003|94971.8|94985.7|94949.7|50
1649755530000|2022-04-12 09:25:30|94991.8|94966.8|94992.2|94967.2|94992.9|94967.9|94988.9|94963.9|31
1649755540000|2022-04-12 09:25:40|94992.6|94967.6|94988.3|94963.3|94997.7|94972.7|94988.3|94963.3|44
1649755550000|2022-04-12 09:25:50|94987.5|94962.5|94987.2|94962.2|94995.2|94970.2|94983.2|94958.2|59
1649755560000|2022-04-12 09:26:00|94987|94962|94987.8|94962.8|94988.6|94963.6|94983.4|94958.4|51
1649755570000|2022-04-12 09:26:10|94987.4|94962.4|94989|94964|94989.2|94964.2|94986.8|94961.8|37
1649755580000|2022-04-12 09:26:20|94988.9|94963.9|94997|94972|94997.3|94972.3|94987.5|94962.5|37
1649755590000|2022-04-12 09:26:30|94998.9|94973.9|94999|94974|95000.7|94975.7|94996.7|94971.7|47
1649755600000|2022-04-12 09:26:40|94999.3|94974.3|95006.2|94981.2|95007.7|94982.7|94998.5|94973.5|60
1649755610000|2022-04-12 09:26:50|95005.1|94980.1|95003.8|94978.8|95006.3|94981.3|95001.8|94976.8|37
1649755620000|2022-04-12 09:27:00|95004|94979|94997.5|94972.5|95006.1|94981.1|94997.5|94972.5|44
1649755630000|2022-04-12 09:27:10|94998|94973|94972.9|94947.9|95000.2|94975.2|94969.5|94944.5|54
1649755640000|2022-04-12 09:27:20|94968.3|94943.3|94970.5|94945.5|94976.7|94951.7|94965.6|94940.6|54
1649755650000|2022-04-12 09:27:30|94969.8|94944.8|94971.6|94946.6|94973.4|94948.4|94967.2|94942.2|36
1649755660000|2022-04-12 09:27:40|94969.5|94944.5|94978.7|94953.7|94987.5|94960.7|94969|94935.2|49
1649755670000|2022-04-12 09:27:50|94979.4|94954.4|94974.6|94949.6|94985.3|94954.4|94973|94935.3|41
1649755680000|2022-04-12 09:28:00|94974.5|94949.5|94982.4|94957.4|94997.1|94958.1|94973.2|94944|39
1649755690000|2022-04-12 09:28:10|94983|94958|94986.3|94936.3|94991.7|94958|94971.4|94935.4|49
1649755700000|2022-04-12 09:28:20|94986.2|94936.2|94972.1|94947.1|94987.8|94947.1|94972|94934.4|32
1649755710000|2022-04-12 09:28:30|94971.9|94946.9|94976.2|94951.2|94977.5|94952.5|94967.2|94942.2|44
1649755720000|2022-04-12 09:28:40|94976|94951|94970.8|94945.8|94976.2|94951.2|94967.2|94942.2|32
1649755730000|2022-04-12 09:28:50|94970.5|94945.5|94969.4|94944.4|94970.5|94945.5|94968.7|94943.7|12
1649755740000|2022-04-12 09:29:00|94969.8|94944.8|94973.5|94948.5|94974.1|94949.1|94968.4|94943.4|32
1649755750000|2022-04-12 09:29:10|94973.8|94948.8|94980.5|94955.5|94980.9|94955.9|94973.8|94948.8|33
1649755760000|2022-04-12 09:29:20|94980.9|94955.9|94977.5|94952.5|94981|94956|94976.6|94951.6|25
1649755770000|2022-04-12 09:29:30|94977.4|94952.4|94974|94949|94979.9|94954.9|94974|94949|38
1649755780000|2022-04-12 09:29:40|94973.1|94948.1|94979.2|94954.2|94979.3|94954.3|94973.1|94948.1|41
1649755790000|2022-04-12 09:29:50|94978.9|94953.9|95002.9|94952.9|95002.9|94966.5|94978.9|94952.4|36
1649755800000|2022-04-12 09:30:00|95003|94953|94995.1|94970.1|95003.4|94972.8|94992.7|94953|44
1649755810000|2022-04-12 09:30:10|94995.6|94970.6|94990.3|94965.3|94996.7|94971.7|94990.3|94965.3|42
1649755820000|2022-04-12 09:30:20|94989.9|94964.9|94991.7|94966.7|94992.2|94967.2|94985.7|94960.7|52
1649755830000|2022-04-12 09:30:30|94990.5|94965.5|94992.7|94967.7|94992.7|94967.7|94990.3|94965.3|36
1649755840000|2022-04-12 09:30:40|94992|94967|94992.8|94967.8|94994.8|94969.8|94991.4|94966.4|31
1649755850000|2022-04-12 09:30:50|94993|94968|94985.5|94960.5|94994.2|94969.2|94985.5|94960.5|42
1649755860000|2022-04-12 09:31:00|94984.5|94959.5|94987|94962|94989.6|94964.6|94984|94959|46
1649755870000|2022-04-12 09:31:10|94986.5|94961.5|94985.8|94960.8|94988.7|94963.7|94983.6|94958.6|34
1649755880000|2022-04-12 09:31:20|94987.4|94962.4|94987.1|94962.1|94989.4|94964.4|94985.1|94960.1|40
1649755890000|2022-04-12 09:31:30|94988.2|94963.2|94990.4|94965.4|94991.9|94966.9|94986.2|94961.2|47
1649755900000|2022-04-12 09:31:40|94991|94966|94987.8|94962.8|95001.6|94968.5|94987.2|94951.1|36
1649755910000|2022-04-12 09:31:50|94986.5|94961.5|94991.7|94966.7|94992.4|94967.4|94985.8|94960.8|44
1649755920000|2022-04-12 09:32:00|94992.5|94967.5|94991.4|94966.4|94994.2|94969.2|94988.3|94963.3|51
1649755930000|2022-04-12 09:32:10|94991.5|94966.5|94971|94946|94992.8|94967.8|94971|94946|49
1649755940000|2022-04-12 09:32:20|94970.9|94945.9|94972.3|94947.3|94972.7|94947.7|94969.3|94944.3|34
1649755950000|2022-04-12 09:32:30|94972.6|94947.6|94973|94948|94979.6|94954.6|94971.9|94946.9|51
1649755960000|2022-04-12 09:32:40|94975.2|94950.2|94973.6|94948.6|94977.7|94952.7|94972.5|94947.5|32
1649755970000|2022-04-12 09:32:50|94975.1|94950.1|94979.9|94954.9|94980.7|94955.7|94974.9|94949.9|49
1649755980000|2022-04-12 09:33:00|94980|94955|94981.1|94956.1|94981.7|94956.7|94978.5|94953.5|37
1649755990000|2022-04-12 09:33:10|94980.2|94955.2|94988|94963|94988.1|94963.1|94980.2|94955.2|43
1649756000000|2022-04-12 09:33:20|94988.2|94963.2|94990|94965|94991.1|94966.1|94988.2|94963.2|38
1649756010000|2022-04-12 09:33:30|94990.1|94965.1|94989.4|94964.4|95005.8|94971.8|94987.7|94955.8|51
1649756020000|2022-04-12 09:33:40|94991.1|94966.1|94995.5|94970.5|94997.5|94972.5|94989.9|94964.9|39
1649756030000|2022-04-12 09:33:50|94996.4|94971.4|95000.4|94975.4|95006.7|94981.7|94996.1|94971.1|50
1649756040000|2022-04-12 09:34:00|95000.8|94975.8|95005.3|94980.3|95012.3|94987.3|95000.8|94975.8|50
1649756050000|2022-04-12 09:34:10|95006|94981|95015.2|94990.2|95025.8|95000.8|95004.2|94979.2|57
1649756060000|2022-04-12 09:34:20|95015.1|94990.1|95015.4|94990.4|95018|94993|95013.8|94988.8|50
1649756070000|2022-04-12 09:34:30|95014.9|94989.9|95019.5|94994.5|95019.5|94994.5|95013.4|94988.4|29
1649756080000|2022-04-12 09:34:40|95019.1|94994.1|95016.5|94991.5|95033.7|94994.1|95013.5|94980.7|39
1649756090000|2022-04-12 09:34:50|95017.5|94992.5|95013.3|94988.3|95018.2|94993.2|95013.3|94988.3|32
1649756100000|2022-04-12 09:35:00|95014.4|94989.4|95020.9|94995.9|95021.8|94996.8|95013.5|94988.5|37
1649756110000|2022-04-12 09:35:10|95022.3|94997.3|95017.8|94992.8|95024|94999|95015.9|94990.9|45
1649756120000|2022-04-12 09:35:20|95018.1|94993.1|95022.6|94997.6|95032.1|94999.7|95016.6|94981.4|55
1649756130000|2022-04-12 09:35:30|95026.5|95001.5|95032.8|95007.8|95034.8|95009.8|95026.5|95001.5|43
1649756140000|2022-04-12 09:35:40|95032.6|95007.6|95033.1|95008.1|95033.8|95008.8|95030.5|95005.5|37
1649756150000|2022-04-12 09:35:50|95035.2|95010.2|95030.8|95005.8|95035.2|95010.2|95028.2|95003.2|39
1649756160000|2022-04-12 09:36:00|95030.4|95005.4|95025.2|95000.2|95030.5|95005.5|95022.5|94997.5|44
1649756170000|2022-04-12 09:36:10|95025.4|95000.4|95023.1|94998.1|95035.8|95001.4|95022.9|94984.4|39
1649756180000|2022-04-12 09:36:20|95023.3|94998.3|95014.9|94989.9|95034.4|94998.3|95013.7|94982.7|37
1649756190000|2022-04-12 09:36:30|95014.8|94989.8|95016.1|94991.1|95018.7|94993.7|95014.8|94989.8|47
1649756200000|2022-04-12 09:36:40|95016.2|94991.2|95012.9|94987.9|95016.5|94991.5|95012.6|94987.6|50
1649756210000|2022-04-12 09:36:50|95013.8|94988.8|95009.5|94984.5|95013.8|94988.8|95007.8|94982.8|42
1649756220000|2022-04-12 09:37:00|95009.1|94984.1|95013.7|94988.7|95013.7|94988.7|95007.1|94982.1|52
1649756230000|2022-04-12 09:37:10|95013.1|94988.1|95014.5|94989.5|95015.2|94990.2|95012|94987|43
1649756240000|2022-04-12 09:37:20|95014.7|94989.7|95012.3|94987.3|95015.9|94990.9|95011.5|94986.5|35
1649756250000|2022-04-12 09:37:30|95012|94987|95018.4|94993.4|95019.7|94994.7|95011.6|94986.6|38
1649756260000|2022-04-12 09:37:40|95018.6|94993.6|95016.5|94991.5|95019.1|94994.1|95014.1|94989.1|34
1649756270000|2022-04-12 09:37:50|95018.6|94993.6|95017.1|94992.1|95034|94996.1|95015|94983.1|31
1649756280000|2022-04-12 09:38:00|95017.3|94992.3|95018|94993|95020.9|94995.9|95016|94991|35
1649756290000|2022-04-12 09:38:10|95017.8|94992.8|95015.4|94990.4|95019.9|94994.9|95014.8|94989.8|43
1649756300000|2022-04-12 09:38:20|95015.5|94990.5|95011|94986|95016.6|94991.6|95011|94986|33
1649756310000|2022-04-12 09:38:30|95011.7|94986.7|95006|94981|95026.7|94987.6|95004.5|94975.5|43
1649756320000|2022-04-12 09:38:40|95005.9|94980.9|95008.3|94983.3|95008.5|94983.5|95005.5|94980.5|33
1649756330000|2022-04-12 09:38:50|95008.6|94983.6|95009.8|94984.8|95011.6|94986.6|95008.6|94983.6|32
1649756340000|2022-04-12 09:39:00|95010.7|94985.7|95011.5|94986.5|95011.7|94986.7|95009.2|94984.2|47
1649756350000|2022-04-12 09:39:10|95011|94986|95010|94985|95011.3|94986.3|95008.9|94983.9|20
1649756360000|2022-04-12 09:39:20|95009.6|94984.6|95010.4|94985.4|95012.9|94987.9|95009.6|94984.6|17
1649756370000|2022-04-12 09:39:30|95010.3|94985.3|95008.8|94983.8|95011.3|94986.3|95008.6|94983.6|36
1649756380000|2022-04-12 09:39:40|95008.6|94983.6|95020.6|94970.6|95021.1|94983.6|95007.2|94970.6|24
1649756390000|2022-04-12 09:39:50|95020.3|94970.3|95005.2|94980.2|95020.5|94983.4|95005.1|94970|29
1649756400000|2022-04-12 09:40:00|95006|94981|95003|94978|95015.4|94981.1|95002.1|94963.9|31
1649756410000|2022-04-12 09:40:10|95002.9|94977.9|95001.6|94976.6|95003.6|94978.6|95000.9|94975.9|30
1649756420000|2022-04-12 09:40:20|95001.2|94976.2|94983|94958|95001.2|94976.2|94982.3|94957.3|56
1649756430000|2022-04-12 09:40:30|94983.1|94958.1|94976.6|94951.6|94983.1|94958.1|94976.4|94951.4|29
1649756440000|2022-04-12 09:40:40|94976.7|94951.7|94977.2|94952.2|94978.9|94953.9|94974.6|94949.6|36
1649756450000|2022-04-12 09:40:50|94977.1|94952.1|94973.1|94948.1|94977.2|94952.2|94972.1|94947.1|47
1649756460000|2022-04-12 09:41:00|94972.8|94947.8|94966.4|94941.4|94972.8|94947.8|94965.3|94940.3|52
1649756470000|2022-04-12 09:41:10|94966.5|94941.5|94965.8|94940.8|94967.9|94942.9|94965.1|94940.1|33
1649756480000|2022-04-12 09:41:20|94965.6|94940.6|94982.1|94932.1|94984.1|94946|94965.6|94932.1|38
1649756490000|2022-04-12 09:41:30|94982.4|94932.4|94971.1|94946.1|94982.4|94946.3|94969.7|94932.4|28
1649756500000|2022-04-12 09:41:40|94971|94946|94966.6|94941.6|94982.5|94948.1|94965.8|94930.8|46
1649756510000|2022-04-12 09:41:50|94966.4|94941.4|94966.6|94941.6|94967.2|94942.2|94965.2|94940.2|41
1649756520000|2022-04-12 09:42:00|94966.5|94941.5|94966.4|94941.4|94976.7|94943.4|94962.9|94926.3|41
1649756530000|2022-04-12 09:42:10|94966|94941|94959.2|94934.2|94966|94941|94957.5|94932.5|47
1649756540000|2022-04-12 09:42:20|94959.4|94934.4|94975.2|94925.2|94976.2|94940.3|94956.7|94917.2|48
1649756550000|2022-04-12 09:42:30|94975.5|94925.5|94971.7|94946.7|94980.4|94948.9|94968.7|94925.3|29
1649756560000|2022-04-12 09:42:40|94971.8|94946.8|94997.7|94947.7|94998.7|94964.1|94971.4|94944.2|41
1649756570000|2022-04-12 09:42:50|94997.6|94947.6|94986.5|94961.5|94997.6|94965.4|94986.5|94946.4|39
1649756580000|2022-04-12 09:43:00|94986.3|94961.3|94999.8|94949.8|94999.8|94967.2|94986.1|94949.8|34
1649756590000|2022-04-12 09:43:10|94999.6|94949.6|95000.2|94975.2|95011.8|94975.4|94985.8|94948.3|36
1649756600000|2022-04-12 09:43:20|95000.3|94975.3|95014.6|94964.6|95015.2|94978.6|95000.3|94964.6|23
1649756610000|2022-04-12 09:43:30|95015.6|94965.6|94998.9|94973.9|95017.2|94976.1|94998.1|94960.1|33
1649756620000|2022-04-12 09:43:40|94998.5|94973.5|94997.5|94972.5|95009.5|94973.8|94996.9|94959.4|20
1649756630000|2022-04-12 09:43:50|94997.3|94972.3|94994|94969|94997.4|94972.4|94993.9|94968.9|17
1649756640000|2022-04-12 09:44:00|94994.4|94969.4|94996.1|94971.1|95008.4|94971.1|94993.4|94958.1|20
1649756650000|2022-04-12 09:44:10|94995.3|94970.3|94986.6|94961.6|95003.4|94970.3|94986|94950.9|28
1649756660000|2022-04-12 09:44:20|94986.1|94961.1|94984.4|94959.4|94987|94962|94984.1|94959.1|29
1649756670000|2022-04-12 09:44:30|94983.6|94958.6|94979.8|94954.8|94993.9|94958.6|94979.2|94940.5|48
1649756680000|2022-04-12 09:44:40|94979.5|94954.5|94983|94958|94992.4|94958|94979.5|94941.2|35
1649756690000|2022-04-12 09:44:50|94982.6|94957.6|94994.1|94944.1|94995.8|94959.4|94979.1|94942.6|41
1649756700000|2022-04-12 09:45:00|94993.8|94943.8|94990.8|94940.8|94993.9|94955.6|94977.4|94939.9|46
1649756710000|2022-04-12 09:45:10|94990.9|94940.9|95001.2|94951.2|95004.1|94965.4|94980.3|94940.9|54
1649756720000|2022-04-12 09:45:20|95001.6|94951.6|95013.7|94963.7|95014|94977|94988.9|94951.6|36
1649756730000|2022-04-12 09:45:30|95014.1|94964.1|95027.4|94977.4|95029.5|94991.2|95005.4|94963.9|54
1649756740000|2022-04-12 09:45:40|95027.7|94977.7|95022.2|94997.2|95035.8|94998|95022.2|94977.7|36
1649756750000|2022-04-12 09:45:50|95022.3|94997.3|95020.8|94995.8|95024.2|94999.2|95020.7|94995.7|37
1649756760000|2022-04-12 09:46:00|95018.9|94993.9|95024.4|94999.4|95025.8|95000.8|95018.9|94993.9|37
1649756770000|2022-04-12 09:46:10|95024.7|94999.7|95024.1|94999.1|95025.5|95000.5|95021.5|94996.5|37
1649756780000|2022-04-12 09:46:20|95024.2|94999.2|95018.4|94993.4|95032.8|94999.8|95018.4|94982.6|44
1649756790000|2022-04-12 09:46:30|95017.6|94992.6|94999.8|94974.8|95020.8|94993.6|94995.8|94969.9|55
1649756800000|2022-04-12 09:46:40|94999.3|94974.3|94998.3|94973.3|95000.3|94975.3|94997.3|94972.3|39
1649756810000|2022-04-12 09:46:50|94998.5|94973.5|94998.6|94973.6|95011|94976.8|94997.5|94959|39
1649756820000|2022-04-12 09:47:00|94998|94973|95007|94982|95008.8|94983.8|94997.7|94972.7|55
1649756830000|2022-04-12 09:47:10|95009.2|94984.2|95018.6|94993.6|95018.7|94993.7|95005.9|94980.9|37
1649756840000|2022-04-12 09:47:20|95018.8|94993.8|95019|94994|95032.3|94996.3|95017.4|94978.3|45
1649756850000|2022-04-12 09:47:30|95021.6|94996.6|95022.7|94997.7|95023.1|94998.1|95018.4|94993.4|42
1649756860000|2022-04-12 09:47:40|95023.4|94998.4|95019.4|94994.4|95023.4|94998.4|95015.7|94990.7|37
1649756870000|2022-04-12 09:47:50|95019.7|94994.7|95018.8|94993.8|95019.7|94994.7|95015|94990|32
1649756880000|2022-04-12 09:48:00|95017.7|94992.7|95015.8|94990.8|95017.7|94992.7|95012|94987|16
1649756890000|2022-04-12 09:48:10|95016.1|94991.1|95018.3|94993.3|95018.8|94993.8|95015.3|94990.3|28
1649756900000|2022-04-12 09:48:20|95018.2|94993.2|95014.4|94989.4|95018.4|94993.4|95014.4|94989.4|23
1649756910000|2022-04-12 09:48:30|95016.1|94991.1|95018.3|94993.3|95018.5|94993.5|95013.3|94988.3|32
1649756920000|2022-04-12 09:48:40|95017.7|94992.7|95018.3|94993.3|95028.7|94993.3|95014.4|94977.6|36
1649756930000|2022-04-12 09:48:50|95018|94993|95017.8|94992.8|95018.2|94993.2|95017.2|94992.2|25
1649756940000|2022-04-12 09:49:00|95018|94993|95018.8|94993.8|95018.9|94993.9|95016.6|94991.6|16
1649756950000|2022-04-12 09:49:10|95018.6|94993.6|95019.2|94994.2|95021.1|94996.1|95016.9|94991.9|25
1649756960000|2022-04-12 09:49:20|95019.4|94994.4|95026.9|95001.9|95042.5|95005.3|95019.1|94991.1|30
1649756970000|2022-04-12 09:49:30|95026.8|95001.8|95026|95001|95028.6|95003.6|95025.4|95000.4|27
1649756980000|2022-04-12 09:49:40|95025.8|95000.8|95026|95001|95027.8|95002.8|95024.6|94999.6|33
1649756990000|2022-04-12 09:49:50|95027.1|95002.1|95026.4|95001.4|95028.2|95003.2|95026.1|95001.1|11
1649757000000|2022-04-12 09:50:00|95026|95001|95031.1|95006.1|95031.1|95006.1|95025.9|95000.9|34
1649757010000|2022-04-12 09:50:10|95031|95006|95031.3|95006.3|95032.3|95007.3|95029.1|95004.1|30
1649757020000|2022-04-12 09:50:20|95030.7|95005.7|95031.7|95006.7|95032.4|95007.4|95026.1|95001.1|36
1649757030000|2022-04-12 09:50:30|95029.5|95004.5|95025.9|95000.9|95029.5|95004.5|95024.6|94999.6|30
1649757040000|2022-04-12 09:50:40|95025.2|95000.2|95032.5|95007.5|95034|95009|95025.2|95000.2|43
1649757050000|2022-04-12 09:50:50|95032.4|95007.4|95037.5|95012.5|95048.1|95013.7|95032.3|94997.5|43
1649757060000|2022-04-12 09:51:00|95037.7|95012.7|95063.7|95013.7|95064.8|95027.5|95036.4|95011.4|60
1649757070000|2022-04-12 09:51:10|95063.5|95013.5|95046.4|95021.4|95064.2|95025.3|95046.4|95010.5|42
1649757080000|2022-04-12 09:51:20|95043.7|95018.7|95059.1|95034.1|95059.1|95034.1|95036.8|95000.5|53
1649757090000|2022-04-12 09:51:30|95060.6|95035.6|95066.6|95041.6|95067.8|95042.8|95057.4|95032.4|44
1649757100000|2022-04-12 09:51:40|95066.2|95041.2|95070.6|95045.6|95071.5|95046.5|95065.9|95040.9|30
1649757110000|2022-04-12 09:51:50|95070.1|95045.1|95076.5|95051.5|95079.3|95054.3|95070.1|95045.1|49
1649757120000|2022-04-12 09:52:00|95076.8|95051.8|95070.7|95045.7|95083.4|95052.7|95070.5|95032.8|53
1649757130000|2022-04-12 09:52:10|95070.6|95045.6|95055|95030|95070.6|95045.6|95054.5|95029.5|47
1649757140000|2022-04-12 09:52:20|95056.5|95031.5|95049.4|95024.4|95056.5|95031.5|95049.4|95024.4|38
1649757150000|2022-04-12 09:52:30|95049.3|95024.3|95043.7|95018.7|95050.6|95025.6|95043.4|95018.4|34
1649757160000|2022-04-12 09:52:40|95043.2|95018.2|95034.5|95009.5|95043.2|95018.2|95033.8|95008.8|42
1649757170000|2022-04-12 09:52:50|95034.3|95009.3|95028.9|95003.9|95035.8|95010.8|95023.2|94998.2|45
1649757180000|2022-04-12 09:53:00|95027.2|95002.2|95033.4|95008.4|95044.2|95009.5|95027.2|94991.5|36
1649757190000|2022-04-12 09:53:10|95034.2|95009.2|95046.3|95021.3|95046.3|95021.3|95032.3|95007.3|41
1649757200000|2022-04-12 09:53:20|95046.4|95021.4|95043.2|95018.2|95047.4|95022.4|95041.8|95016.8|33
1649757210000|2022-04-12 09:53:30|95043|95018|95047.7|95022.7|95048.2|95023.2|95038.5|95013.5|51
1649757220000|2022-04-12 09:53:40|95046.2|95021.2|95040.9|95015.9|95046.9|95021.9|95038.1|95013.1|31
1649757230000|2022-04-12 09:53:50|95041|95016|95007.1|94982.1|95041|95016|95006|94981|55
1649757240000|2022-04-12 09:54:00|95006.6|94981.6|95005.3|94980.3|95006.6|94981.6|95003.9|94978.9|32
1649757250000|2022-04-12 09:54:10|95005.6|94980.6|95004.6|94979.6|95006.8|94981.8|95004|94979|34
1649757260000|2022-04-12 09:54:20|95004.5|94979.5|94999.8|94974.8|95004.7|94979.7|94999.7|94974.7|19
1649757270000|2022-04-12 09:54:30|95000.8|94975.8|94999.6|94974.6|95000.8|94975.8|94999.3|94974.3|17
1649757280000|2022-04-12 09:54:40|94999.1|94974.1|94980.1|94955.1|95000.7|94975.7|94979.8|94954.8|43
1649757290000|2022-04-12 09:54:50|94981.2|94956.2|94970.9|94945.9|94981.7|94956.7|94968.8|94943.8|43
1649757300000|2022-04-12 09:55:00|94970.4|94945.4|94979.2|94954.2|94979.5|94954.5|94967.3|94942.3|37
1649757310000|2022-04-12 09:55:10|94979.4|94954.4|94979.6|94954.6|94990.9|94956.3|94972.1|94938.5|37
1649757320000|2022-04-12 09:55:20|94979|94954|94975.8|94950.8|94981.2|94956.2|94973.6|94948.6|46
1649757330000|2022-04-12 09:55:30|94975.5|94950.5|94968.2|94943.2|94993.3|94955.7|94966.5|94932.8|52
1649757340000|2022-04-12 09:55:40|94968.1|94943.1|94958.1|94933.1|94968.1|94943.1|94955.7|94930.7|45
1649757350000|2022-04-12 09:55:50|94958.4|94933.4|94957.4|94932.4|94962.1|94937.1|94957.4|94932.4|32
1649757360000|2022-04-12 09:56:00|94956.2|94931.2|94970.9|94945.9|94970.9|94945.9|94956.2|94931.2|46
1649757370000|2022-04-12 09:56:10|94970.2|94945.2|94966.6|94941.6|94977.9|94945.3|94962.1|94927.3|41
1649757380000|2022-04-12 09:56:20|94966|94941|94945|94920|94966|94941|94944.1|94911.3|39
1649757390000|2022-04-12 09:56:30|94944.8|94919.8|94943.4|94918.4|94946|94921|94939.1|94914.1|48
1649757400000|2022-04-12 09:56:40|94943.9|94918.9|94937.5|94912.5|94945.8|94920.8|94934.8|94909.8|58
1649757410000|2022-04-12 09:56:50|94936.2|94911.2|94924.7|94899.7|94943|94914.7|94920|94891.7|53
1649757420000|2022-04-12 09:57:00|94924.2|94899.2|94936.1|94911.1|94943.1|94918.1|94924.2|94899.2|50
1649757430000|2022-04-12 09:57:10|94936.3|94911.3|94935.9|94910.9|94950.8|94919.8|94935.5|94899.2|58
1649757440000|2022-04-12 09:57:20|94935.6|94910.6|94934.9|94909.9|94955.4|94917.8|94932.5|94905.2|52
1649757450000|2022-04-12 09:57:30|94934.4|94909.4|94935.3|94910.3|94937.3|94912.3|94932.6|94907.6|48
1649757460000|2022-04-12 09:57:40|94935.5|94910.5|94931.4|94906.4|94937.5|94912.5|94930.3|94905.3|45
1649757470000|2022-04-12 09:57:50|94931|94906|94940|94915|94940.9|94915.9|94926.9|94901.9|55
1649757480000|2022-04-12 09:58:00|94939.1|94914.1|94935.5|94910.5|94939.4|94914.4|94934.9|94909.9|45
1649757490000|2022-04-12 09:58:10|94935.7|94910.7|94931.6|94906.6|94935.9|94910.9|94925.1|94900.1|62
1649757500000|2022-04-12 09:58:20|94931.4|94906.4|94936.7|94911.7|94937|94912|94925|94900|43
1649757510000|2022-04-12 09:58:30|94935.8|94910.8|94930.9|94905.9|94936.2|94911.2|94929.5|94904.5|51
1649757520000|2022-04-12 09:58:40|94931|94906|94927.7|94902.7|94933.4|94908.4|94927|94902|56
1649757530000|2022-04-12 09:58:50|94928.9|94903.9|94929.6|94904.6|94932|94907|94925.4|94900.4|50
1649757540000|2022-04-12 09:59:00|94929.7|94904.7|94935|94910|94935.1|94910.1|94928.2|94903.2|52
1649757550000|2022-04-12 09:59:10|94934.7|94909.7|94933.6|94908.6|94936.4|94911.4|94931.1|94906.1|40
1649757560000|2022-04-12 09:59:20|94933.5|94908.5|94940.3|94915.3|94940.3|94915.3|94929.8|94904.8|55
1649757570000|2022-04-12 09:59:30|94952.9|94902.9|94940.5|94915.5|94952.9|94918.9|94937.4|94902.9|56
1649757580000|2022-04-12 09:59:40|94940.6|94915.6|94945.6|94920.6|94946.3|94921.3|94936.1|94911.1|44
1649757590000|2022-04-12 09:59:50|94945.4|94920.4|94940.3|94915.3|94947.5|94922.5|94939.3|94914.3|55
1649757600000|2022-04-12 10:00:00|94940.5|94915.5|94945.5|94920.5|94947.3|94922.3|94939|94914|51
1649757610000|2022-04-12 10:00:10|94945.8|94920.8|94937.6|94912.6|94946.8|94921.8|94937.3|94912.3|49
1649757620000|2022-04-12 10:00:20|94938|94913|94941.1|94916.1|94943.8|94918.8|94936.2|94911.2|53
1649757630000|2022-04-12 10:00:30|94940|94915|94930.8|94905.8|94941|94916|94930.1|94905.1|51
1649757640000|2022-04-12 10:00:40|94930.2|94905.2|94928.3|94903.3|94931.3|94906.3|94926.6|94901.6|40
1649757650000|2022-04-12 10:00:50|94927.3|94902.3|94934|94909|94947.1|94910.7|94927.3|94896|45
1649757660000|2022-04-12 10:01:00|94934.4|94909.4|94911.3|94886.3|94935.7|94910.7|94911.2|94886.2|64
1649757670000|2022-04-12 10:01:10|94911.9|94886.9|94915.1|94890.1|94916.4|94891.4|94910.6|94885.6|55
1649757680000|2022-04-12 10:01:20|94915.2|94890.2|94917.5|94892.5|94919.5|94894.5|94914.9|94889.9|48
1649757690000|2022-04-12 10:01:30|94918.1|94893.1|94924|94899|94924|94899|94918.1|94893.1|48
1649757700000|2022-04-12 10:01:40|94924.9|94899.9|94929|94904|94932.6|94907.6|94924.9|94899.9|49
1649757710000|2022-04-12 10:01:50|94928.7|94903.7|94926.7|94901.7|94930.4|94905.4|94926.7|94901.7|30
1649757720000|2022-04-12 10:02:00|94926.2|94901.2|94917.5|94892.5|94926.2|94901.2|94917.3|94892.3|44
1649757730000|2022-04-12 10:02:10|94919.8|94894.8|94915.1|94890.1|94921.9|94896.9|94911.8|94886.8|38
1649757740000|2022-04-12 10:02:20|94915.7|94890.7|94924.6|94899.6|94928.9|94903.9|94911.4|94886.4|43
1649757750000|2022-04-12 10:02:30|94925.6|94900.6|94924.3|94899.3|94938|94901.3|94924.2|94888|17
1649757760000|2022-04-12 10:02:40|94925.3|94900.3|94924.5|94899.5|94925.5|94900.5|94923.6|94898.6|34
1649757770000|2022-04-12 10:02:50|94924.2|94899.2|94920.5|94895.5|94924.7|94899.7|94919.7|94894.7|28
1649757780000|2022-04-12 10:03:00|94920.3|94895.3|94920.5|94895.5|94923.6|94898.6|94919.3|94894.3|44
1649757790000|2022-04-12 10:03:10|94920.2|94895.2|94922.8|94897.8|94923.5|94898.5|94920.2|94895.2|25
1649757800000|2022-04-12 10:03:20|94922.4|94897.4|94922.6|94897.6|94922.7|94897.7|94922.1|94897.1|16
1649757810000|2022-04-12 10:03:30|94922.5|94897.5|94927.9|94902.9|94928.6|94903.6|94922.3|94897.3|44
1649757820000|2022-04-12 10:03:40|94928.2|94903.2|94927.8|94902.8|94930.5|94905.5|94927.2|94902.2|44
1649757830000|2022-04-12 10:03:50|94928.4|94903.4|94927.9|94902.9|94931.1|94906.1|94927.8|94902.8|33
1649757840000|2022-04-12 10:04:00|94928.1|94903.1|94935.2|94910.2|94935.2|94910.2|94928.1|94903.1|35
1649757850000|2022-04-12 10:04:10|94935|94910|94946.8|94921.8|94947.8|94922.8|94935|94910|44
1649757860000|2022-04-12 10:04:20|94947|94922|94967.5|94942.5|94986.1|94961.1|94941.8|94916.8|66
1649757870000|2022-04-12 10:04:30|94967.4|94942.4|94951.9|94926.9|94968.4|94943.4|94946.2|94912.9|41
1649757880000|2022-04-12 10:04:40|94952.1|94927.1|94967.8|94917.8|94968.1|94929.4|94950|94916.5|41
1649757890000|2022-04-12 10:04:50|94966.6|94916.6|94969.1|94944.1|94973.5|94948.5|94953|94916.6|27
1649757900000|2022-04-12 10:05:00|94969.6|94944.6|94971.7|94946.7|94983.2|94947.9|94968|94933.2|30
1649757910000|2022-04-12 10:05:10|94971.9|94946.9|94973|94948|94974.7|94949.7|94970.9|94945.9|35
1649757920000|2022-04-12 10:05:20|94973.5|94948.5|94975.4|94950.4|94977.7|94952.7|94973.4|94948.4|30
1649757930000|2022-04-12 10:05:30|94975.7|94950.7|94975.8|94950.8|94976.9|94951.9|94973.2|94948.2|35
1649757940000|2022-04-12 10:05:40|94976|94951|94985|94960|94986.3|94961.3|94976|94951|27
1649757950000|2022-04-12 10:05:50|94985.7|94960.7|94982.6|94957.6|94986.2|94961.2|94981.6|94956.6|36
1649757960000|2022-04-12 10:06:00|94982.8|94957.8|94985.2|94960.2|94985.2|94960.2|94980.4|94955.4|41
1649757970000|2022-04-12 10:06:10|94983.7|94958.7|94982.4|94957.4|94983.7|94958.7|94980.9|94955.9|39
1649757980000|2022-04-12 10:06:20|94982.6|94957.6|94983.8|94958.8|94985.7|94960.7|94982.6|94957.6|27
1649757990000|2022-04-12 10:06:30|94983.6|94958.6|94984.2|94959.2|94984.4|94959.4|94983.1|94958.1|25
1649758000000|2022-04-12 10:06:40|94984.5|94959.5|94986.5|94961.5|94988.7|94963.7|94984.5|94959.5|32
1649758010000|2022-04-12 10:06:50|94986.6|94961.6|94984.6|94959.6|94986.6|94961.6|94983.4|94958.4|16
1649758020000|2022-04-12 10:07:00|94984.5|94959.5|94985|94960|94989.3|94964.3|94983.9|94958.9|42
1649758030000|2022-04-12 10:07:10|94986.7|94961.7|94986.8|94961.8|94988.2|94963.2|94985.7|94960.7|25
1649758040000|2022-04-12 10:07:20|94986.7|94961.7|94986.9|94961.9|94987.1|94962.1|94986.6|94961.6|11
1649758050000|2022-04-12 10:07:30|94986.7|94961.7|94992.1|94967.1|94992.3|94967.3|94986.7|94961.7|33
1649758060000|2022-04-12 10:07:40|94992.4|94967.4|94991.8|94966.8|94993|94968|94990.1|94965.1|27
1649758070000|2022-04-12 10:07:50|94992|94967|94991.4|94966.4|94992.7|94967.7|94989.8|94964.8|20
1649758080000|2022-04-12 10:08:00|94991.7|94966.7|94992.7|94967.7|94993.4|94968.4|94990.6|94965.6|23
1649758090000|2022-04-12 10:08:10|94992.3|94967.3|94993.9|94968.9|94994|94969|94992|94967|25
1649758100000|2022-04-12 10:08:20|94993.4|94968.4|94990.1|94965.1|94993.6|94968.6|94988.5|94963.5|23
1649758110000|2022-04-12 10:08:30|94991.9|94966.9|94984.1|94959.1|94991.9|94966.9|94983.7|94958.7|33
1649758120000|2022-04-12 10:08:40|94984.3|94959.3|94981.5|94956.5|94985.3|94960.3|94981.3|94956.3|28
1649758130000|2022-04-12 10:08:50|94981.6|94956.6|94966.9|94941.9|94981.6|94956.6|94966.7|94941.7|36
1649758140000|2022-04-12 10:09:00|94966.8|94941.8|94969.3|94944.3|94969.9|94944.9|94966.8|94941.8|40
1649758150000|2022-04-12 10:09:10|94969.1|94944.1|94960.5|94935.5|94970.8|94945.8|94960.5|94935.5|48
1649758160000|2022-04-12 10:09:20|94962.7|94937.7|94966.8|94941.8|94967.7|94942.7|94962.7|94937.7|56
1649758170000|2022-04-12 10:09:30|94966.9|94941.9|94963.6|94938.6|94969.2|94944.2|94963.6|94938.6|28
1649758180000|2022-04-12 10:09:40|94963.1|94938.1|94962.1|94937.1|94963.4|94938.4|94960.8|94935.8|30
1649758190000|2022-04-12 10:09:50|94962.5|94937.5|94961.8|94936.8|94962.8|94937.8|94960.6|94935.6|31
1649758200000|2022-04-12 10:10:00|94961.7|94936.7|94963.3|94938.3|94969|94944|94961.7|94936.7|47
1649758210000|2022-04-12 10:10:10|94963.5|94938.5|94962.9|94937.9|94963.7|94938.7|94962.5|94937.5|15
1649758220000|2022-04-12 10:10:20|94963.1|94938.1|94972.2|94947.2|94972.2|94947.2|94963.1|94938.1|47
1649758230000|2022-04-12 10:10:30|94971.6|94946.6|94975.7|94950.7|94975.7|94950.7|94969.9|94944.9|27
1649758240000|2022-04-12 10:10:40|94975.9|94950.9|94974.3|94949.3|94976.1|94951.1|94974.1|94949.1|17
1649758250000|2022-04-12 10:10:50|94974.5|94949.5|94974.2|94949.2|94974.6|94949.6|94973.7|94948.7|11
1649758260000|2022-04-12 10:11:00|94974.6|94949.6|94974.3|94949.3|94977.8|94952.8|94973.2|94948.2|46
1649758270000|2022-04-12 10:11:10|94974.1|94949.1|94975.5|94950.5|94975.5|94950.5|94973.8|94948.8|26
1649758280000|2022-04-12 10:11:20|94975|94950|94976.1|94951.1|94976.1|94951.1|94974.4|94949.4|19
1649758290000|2022-04-12 10:11:30|94976|94951|94979.3|94954.3|94980.6|94955.6|94974.5|94949.5|29
1649758300000|2022-04-12 10:11:40|94979.1|94954.1|94982.4|94957.4|94982.4|94957.4|94970.3|94945.3|31
1649758310000|2022-04-12 10:11:50|94982.6|94957.6|94978.9|94953.9|94982.6|94957.6|94978.2|94953.2|28
1649758320000|2022-04-12 10:12:00|94979.4|94954.4|94978.8|94953.8|94982.3|94957.3|94978.8|94953.8|34
1649758330000|2022-04-12 10:12:10|94977.7|94952.7|94977.3|94952.3|94979.4|94954.4|94976.6|94951.6|40
1649758340000|2022-04-12 10:12:20|94977.1|94952.1|94978.2|94953.2|94980.1|94955.1|94975.9|94950.9|29
1649758350000|2022-04-12 10:12:30|94978.3|94953.3|94977.2|94952.2|94979.8|94954.8|94976.8|94951.8|19
1649758360000|2022-04-12 10:12:40|94976.7|94951.7|94974.2|94949.2|94978.3|94953.3|94972.3|94947.3|22
1649758370000|2022-04-12 10:12:50|94974.6|94949.6|94971.9|94946.9|94975.7|94950.7|94971.1|94946.1|27
1649758380000|2022-04-12 10:13:00|94972.4|94947.4|94979.5|94954.5|94980.9|94955.9|94969.2|94944.2|48
1649758390000|2022-04-12 10:13:10|94979.8|94954.8|94977.7|94952.7|94982.9|94957.9|94977.5|94952.5|47
1649758400000|2022-04-12 10:13:20|94977.9|94952.9|94976.7|94951.7|94981.7|94956.7|94976.7|94951.7|36
1649758410000|2022-04-12 10:13:30|94976.2|94951.2|94969.7|94944.7|94978.5|94953.5|94968.2|94943.2|50
1649758420000|2022-04-12 10:13:40|94969.4|94944.4|94968.6|94943.6|94972.5|94947.5|94967.6|94942.6|41
1649758430000|2022-04-12 10:13:50|94968.5|94943.5|94968.5|94943.5|94969|94944|94966|94941|41
1649758440000|2022-04-12 10:14:00|94968.4|94943.4|94967.9|94942.9|94969.2|94944.2|94967.7|94942.7|33
1649758450000|2022-04-12 10:14:10|94968.2|94943.2|94969.5|94944.5|94971.3|94946.3|94967.6|94942.6|26
1649758460000|2022-04-12 10:14:20|94969.9|94944.9|94972|94947|94973.4|94948.4|94968.5|94943.5|36
1649758470000|2022-04-12 10:14:30|94971.3|94946.3|94974.5|94949.5|94975.2|94950.2|94971.3|94946.3|29
1649758480000|2022-04-12 10:14:40|94973.9|94948.9|94977|94952|94977|94952|94973.1|94948.1|31
1649758490000|2022-04-12 10:14:50|94977.4|94952.4|94978.1|94953.1|94979.4|94954.4|94977.4|94952.4|20
1649758500000|2022-04-12 10:15:00|94978|94953|94977.6|94952.6|94983.1|94958.1|94977.6|94952.6|38
1649758510000|2022-04-12 10:15:10|94977.5|94952.5|94978.4|94953.4|94979.1|94954.1|94975.6|94950.6|35
1649758520000|2022-04-12 10:15:20|94978.3|94953.3|94977.1|94952.1|94980|94955|94976.8|94951.8|30
1649758530000|2022-04-12 10:15:30|94977.4|94952.4|94978.7|94953.7|94979.8|94954.8|94975.7|94950.7|37
1649758540000|2022-04-12 10:15:40|94979.1|94954.1|94981.1|94956.1|94982.1|94957.1|94978.5|94953.5|38
1649758550000|2022-04-12 10:15:50|94981.2|94956.2|94980.1|94955.1|94981.5|94956.5|94977.1|94952.1|43
1649758560000|2022-04-12 10:16:00|94979.7|94954.7|94981.3|94956.3|94981.3|94956.3|94978.8|94953.8|32
1649758570000|2022-04-12 10:16:10|94981|94956|94978.5|94953.5|94981.6|94956.6|94978.3|94953.3|24
1649758580000|2022-04-12 10:16:20|94978.2|94953.2|94978.2|94953.2|94982.4|94957.4|94978|94953|34
1649758590000|2022-04-12 10:16:30|94978.3|94953.3|94979.5|94954.5|94980|94955|94975.8|94950.8|43
1649758600000|2022-04-12 10:16:40|94979.6|94954.6|94983.1|94958.1|94984.6|94959.6|94979.5|94954.5|38
1649758610000|2022-04-12 10:16:50|94982.6|94957.6|94992.4|94967.4|94993.9|94968.9|94982.5|94957.5|47
1649758620000|2022-04-12 10:17:00|94992.3|94967.3|94999.4|94974.4|94999.6|94974.6|94992.2|94967.2|50
1649758630000|2022-04-12 10:17:10|94998.8|94973.8|95003|94978|95005.7|94980.7|94997.4|94972.4|34
1649758640000|2022-04-12 10:17:20|95002.5|94977.5|94998.4|94973.4|95003.3|94978.3|94997.6|94972.6|39
1649758650000|2022-04-12 10:17:30|94998.6|94973.6|95009.5|94984.5|95009.9|94984.9|94996.3|94971.3|43
1649758660000|2022-04-12 10:17:40|95009.6|94984.6|95029.2|95004.2|95032.5|95007.5|95008.8|94983.8|33
1649758670000|2022-04-12 10:17:50|95029.6|95004.6|95032|95007|95032.6|95007.6|95028.7|95003.7|15
1649758680000|2022-04-12 10:18:00|95031.7|95006.7|95033|95008|95033.6|95008.6|95031.5|95006.5|25
1649758690000|2022-04-12 10:18:10|95032.1|95007.1|95031.3|95006.3|95034.3|95009.3|95030.7|95005.7|26
1649758700000|2022-04-12 10:18:20|95030.6|95005.6|95024.5|94999.5|95030.6|95005.6|95023.8|94998.8|23
1649758710000|2022-04-12 10:18:30|95024.4|94999.4|95030.2|95005.2|95033.4|95008.4|95024.4|94999.4|42
1649758720000|2022-04-12 10:18:40|95030.5|95005.5|95028.7|95003.7|95030.6|95005.6|95028.4|95003.4|29
1649758730000|2022-04-12 10:18:50|95028.5|95003.5|95031.9|95006.9|95034|95009|95028.4|95003.4|34
1649758740000|2022-04-12 10:19:00|95031.8|95006.8|95032.3|95007.3|95034|95009|95031.2|95006.2|35
1649758750000|2022-04-12 10:19:10|95032.2|95007.2|95033.3|95008.3|95034.5|95009.5|95032.2|95007.2|25
1649758760000|2022-04-12 10:19:20|95033.5|95008.5|95032.7|95007.7|95035.2|95010.2|95032.4|95007.4|32
1649758770000|2022-04-12 10:19:30|95032.1|95007.1|95022.8|94997.8|95032.1|95007.1|95022.8|94997.8|32
1649758780000|2022-04-12 10:19:40|95021.9|94996.9|95023.8|94998.8|95025|95000|95021.9|94996.9|38
1649758790000|2022-04-12 10:19:50|95023.9|94998.9|95023.8|94998.8|95024.2|94999.2|95021.6|94996.6|38
1649758800000|2022-04-12 10:20:00|95024.1|94999.1|95022.7|94997.7|95024.6|94999.6|95022.5|94997.5|32
1649758810000|2022-04-12 10:20:10|95022.9|94997.9|95021.5|94996.5|95023.4|94998.4|95020.9|94995.9|23
1649758820000|2022-04-12 10:20:20|95022.1|94997.1|95022.9|94997.9|95022.9|94997.9|95018.4|94993.4|36
1649758830000|2022-04-12 10:20:30|95022.4|94997.4|95021|94996|95031.8|94998.6|95018.5|94980.9|38
1649758840000|2022-04-12 10:20:40|95020.9|94995.9|95023.5|94998.5|95024|94999|95019.5|94994.5|27
1649758850000|2022-04-12 10:20:50|95023.1|94998.1|95020.8|94995.8|95024.3|94999.3|95020.8|94995.8|32
1649758860000|2022-04-12 10:21:00|95020.7|94995.7|95021.9|94996.9|95023|94998|95020.7|94995.7|26
1649758870000|2022-04-12 10:21:10|95021.6|94996.6|95069.6|95044.6|95081.6|95046.8|95021.6|94996.6|51
1649758880000|2022-04-12 10:21:20|95069.9|95044.9|95068.2|95043.2|95070.9|95045.9|95068.2|95043.2|45
1649758890000|2022-04-12 10:21:30|95067.9|95042.9|95077.8|95052.8|95084.1|95054.2|95066.8|95034.1|37
1649758900000|2022-04-12 10:21:40|95078.1|95053.1|95068.1|95043.1|95081.4|95053.8|95066.8|95031.3|33
1649758910000|2022-04-12 10:21:50|95068.5|95043.5|95069.1|95044.1|95071.4|95046.4|95067.8|95042.8|30
1649758920000|2022-04-12 10:22:00|95068.5|95043.5|95070.2|95045.2|95071|95046|95068.5|95043.5|26
1649758930000|2022-04-12 10:22:10|95070.6|95045.6|95073.8|95048.8|95073.8|95048.8|95068|95043|32
1649758940000|2022-04-12 10:22:20|95072.3|95047.3|95072.1|95047.1|95075|95050|95071.3|95046.3|33
1649758950000|2022-04-12 10:22:30|95072.3|95047.3|95075.1|95050.1|95077|95052|95071.2|95046.2|32
1649758960000|2022-04-12 10:22:40|95074.9|95049.9|95071.1|95046.1|95075.1|95050.1|95071|95046|29
1649758970000|2022-04-12 10:22:50|95070.7|95045.7|95071.7|95046.7|95072.1|95047.1|95070.6|95045.6|23
1649758980000|2022-04-12 10:23:00|95071.9|95046.9|95073.6|95048.6|95073.8|95048.8|95071.5|95046.5|27
1649758990000|2022-04-12 10:23:10|95073.8|95048.8|95071.1|95046.1|95074.9|95049.9|95069.7|95044.7|31
1649759000000|2022-04-12 10:23:20|95071.4|95046.4|95074.6|95049.6|95076.1|95051.1|95070.5|95045.5|31
1649759010000|2022-04-12 10:23:30|95075|95050|95076.5|95051.5|95078.3|95053.3|95073.4|95048.4|38
1649759020000|2022-04-12 10:23:40|95076.4|95051.4|95076.1|95051.1|95077.2|95052.2|95075.8|95050.8|23
1649759030000|2022-04-12 10:23:50|95076|95051|95075.2|95050.2|95078.1|95053.1|95075.2|95050.2|28
1649759040000|2022-04-12 10:24:00|95075.1|95050.1|95074.8|95049.8|95076.1|95051.1|95074.4|95049.4|30
1649759050000|2022-04-12 10:24:10|95076.3|95051.3|95075.1|95050.1|95077.1|95052.1|95074.6|95049.6|33
1649759060000|2022-04-12 10:24:20|95075.2|95050.2|95069.2|95044.2|95075.2|95050.2|95067.6|95042.6|34
1649759070000|2022-04-12 10:24:30|95069.4|95044.4|95059.9|95034.9|95069.4|95044.4|95050.8|95025.8|62
1649759080000|2022-04-12 10:24:40|95058.2|95033.2|95054.6|95029.6|95058.4|95033.4|95054.6|95029.6|21
1649759090000|2022-04-12 10:24:50|95053.7|95028.7|95023.7|94998.7|95053.7|95028.7|95019.4|94982.3|52
1649759100000|2022-04-12 10:25:00|95024.8|94999.8|95025.2|95000.2|95027|95002|95021.8|94996.8|58
1649759110000|2022-04-12 10:25:10|95024.9|94999.9|95029.6|95004.6|95046.6|95007.3|95021.6|94995.9|35
1649759120000|2022-04-12 10:25:20|95029.8|95004.8|95030.1|95005.1|95031.8|95006.8|95029|95004|27
1649759130000|2022-04-12 10:25:30|95030.9|95005.9|95008.1|94983.1|95040.7|95015.7|95008|94983|61
1649759140000|2022-04-12 10:25:40|95008.3|94983.3|95003.3|94978.3|95010.1|94985.1|95002.9|94977.9|48
1649759150000|2022-04-12 10:25:50|95003.8|94978.8|95003.6|94978.6|95006|94981|94998|94973|44
1649759160000|2022-04-12 10:26:00|95003.8|94978.8|95002.4|94977.4|95004.4|94979.4|95000.7|94975.7|41
1649759170000|2022-04-12 10:26:10|95002.2|94977.2|95003.8|94978.8|95005.4|94980.4|95000.4|94975.4|38
1649759180000|2022-04-12 10:26:20|95003.7|94978.7|95011.1|94986.1|95012|94987|95003.7|94978.7|38
1649759190000|2022-04-12 10:26:30|95010.9|94985.9|94999.8|94974.8|95034.3|95007.1|94999.2|94974.2|45
1649759200000|2022-04-12 10:26:40|94998.6|94973.6|95019.6|94994.6|95022.9|94997.9|94997.3|94972.3|49
1649759210000|2022-04-12 10:26:50|95020.1|94995.1|95013.5|94988.5|95020.1|94995.1|95013.5|94988.5|46
1649759220000|2022-04-12 10:27:00|95014.6|94989.6|95015.6|94990.6|95017.3|94992.3|95014.3|94989.3|49
1649759230000|2022-04-12 10:27:10|95015.8|94990.8|94996.2|94971.2|95016.3|94991.3|94996.2|94971.2|58
1649759240000|2022-04-12 10:27:20|94996.7|94971.7|94999.9|94974.9|95003.7|94978.7|94990.9|94965.9|52
1649759250000|2022-04-12 10:27:30|94998.7|94973.7|95004.5|94979.5|95004.5|94979.5|94993.8|94968.8|58
1649759260000|2022-04-12 10:27:40|95004.2|94979.2|95002.2|94977.2|95006.2|94981.2|95000.7|94975.7|38
1649759270000|2022-04-12 10:27:50|95002.5|94977.5|95004.9|94979.9|95006.8|94981.8|94999.1|94974.1|45
1649759280000|2022-04-12 10:28:00|95004.2|94979.2|95005.6|94980.6|95006.7|94981.7|95002.9|94977.9|53
1649759290000|2022-04-12 10:28:10|95005.8|94980.8|95002.9|94977.9|95005.8|94980.8|94997.5|94972.5|60
1649759300000|2022-04-12 10:28:20|95003.4|94978.4|95001.2|94976.2|95003.8|94978.8|94999.9|94974.9|43
1649759310000|2022-04-12 10:28:30|95001.7|94976.7|94992.9|94967.9|95001.7|94976.7|94992.8|94967.8|52
1649759320000|2022-04-12 10:28:40|94993.2|94968.2|94992.5|94967.5|94994.5|94969.5|94992|94967|42
1649759330000|2022-04-12 10:28:50|94992.8|94967.8|94992.2|94967.2|94996.1|94971.1|94992.2|94967.2|48
1649759340000|2022-04-12 10:29:00|94992.3|94967.3|94990.1|94965.1|94992.7|94967.7|94988.9|94963.9|40
1649759350000|2022-04-12 10:29:10|94990.3|94965.3|94991.7|94966.7|94991.9|94966.9|94988.6|94963.6|44
1649759360000|2022-04-12 10:29:20|94991.2|94966.2|94989.3|94964.3|94991.6|94966.6|94987.6|94962.6|39
1649759370000|2022-04-12 10:29:30|94989.1|94964.1|94986.5|94961.5|94990|94965|94985|94960|51
1649759380000|2022-04-12 10:29:40|94986.9|94961.9|94986.6|94961.6|94987.9|94962.9|94986|94961|40
1649759390000|2022-04-12 10:29:50|94986.7|94961.7|94985.7|94960.7|94989.1|94964.1|94981.1|94956.1|56
1649759400000|2022-04-12 10:30:00|94986.1|94961.1|94953.6|94928.6|94993.5|94968.5|94953.6|94928.6|61
1649759410000|2022-04-12 10:30:10|94952|94927|94942.6|94917.6|94952|94927|94938.7|94913.7|39
1649759420000|2022-04-12 10:30:20|94941.4|94916.4|94951.7|94926.7|94952.5|94927.5|94940|94915|47
1649759430000|2022-04-12 10:30:30|94949.8|94924.8|94953.2|94928.2|94955.1|94930.1|94949|94924|51
1649759440000|2022-04-12 10:30:40|94954.5|94929.5|94974.4|94949.4|94975|94950|94953.6|94928.6|53
1649759450000|2022-04-12 10:30:50|94973.9|94948.9|94971.9|94946.9|94973.9|94948.9|94970.3|94945.3|50
1649759460000|2022-04-12 10:31:00|94971.6|94946.6|94974.3|94949.3|94975|94950|94971.4|94946.4|43
1649759470000|2022-04-12 10:31:10|94973.6|94948.6|94964.6|94939.6|94973.9|94948.9|94963.4|94938.4|63
1649759480000|2022-04-12 10:31:20|94964.2|94939.2|94963.6|94938.6|94964.3|94939.3|94960.6|94935.6|35
1649759490000|2022-04-12 10:31:30|94963.2|94938.2|94950|94925|94968.4|94941.1|94948.7|94918.4|63
1649759500000|2022-04-12 10:31:40|94949.9|94924.9|94928.9|94903.9|94950.3|94925.3|94928.6|94903.6|52
1649759510000|2022-04-12 10:31:50|94928.8|94903.8|94930|94905|94931.3|94906.3|94926.2|94901.2|48
1649759520000|2022-04-12 10:32:00|94930.7|94905.7|94927.7|94902.7|94943.6|94907.8|94927.2|94892.7|46
1649759530000|2022-04-12 10:32:10|94927.3|94902.3|94925.5|94900.5|94931.6|94906.6|94920.5|94895.5|53
1649759540000|2022-04-12 10:32:20|94925.9|94900.9|94926.9|94901.9|94928.4|94903.4|94925.3|94900.3|38
1649759550000|2022-04-12 10:32:30|94927|94902|94933.3|94908.3|94935.3|94910.3|94927|94902|38
1649759560000|2022-04-12 10:32:40|94933|94908|94937.2|94912.2|94938.9|94913.9|94931.2|94906.2|43
1649759570000|2022-04-12 10:32:50|94937.5|94912.5|94933|94908|94940.4|94915.4|94932|94907|43
1649759580000|2022-04-12 10:33:00|94934.2|94909.2|94973.8|94948.8|94974.3|94949.3|94934|94909|59
1649759590000|2022-04-12 10:33:10|94969.6|94944.6|94971.1|94946.1|94981.1|94956.1|94966|94941|62
1649759600000|2022-04-12 10:33:20|94970.4|94945.4|94968.9|94943.9|94976.8|94951.8|94960.5|94922.5|37
1649759610000|2022-04-12 10:33:30|94969.3|94944.3|94980.7|94955.7|94980.7|94955.7|94969|94944|53
1649759620000|2022-04-12 10:33:40|94977.7|94952.7|94976.7|94951.7|94980.3|94955.3|94973.6|94948.6|36
1649759630000|2022-04-12 10:33:50|94975.5|94950.5|94973.5|94948.5|94979|94954|94971.9|94946.9|37
1649759640000|2022-04-12 10:34:00|94973.6|94948.6|94977.5|94952.5|94977.5|94952.5|94967.9|94942.9|46
1649759650000|2022-04-12 10:34:10|94976.7|94951.7|94968.2|94943.2|94977.3|94952.3|94966.3|94941.3|52
1649759660000|2022-04-12 10:34:20|94969.5|94944.5|94975.8|94950.8|94975.8|94950.8|94969.2|94944.2|44
1649759670000|2022-04-12 10:34:30|94975.1|94950.1|94978.8|94953.8|94980|94955|94972.9|94947.9|46
1649759680000|2022-04-12 10:34:40|94981.7|94956.7|94975.4|94950.4|94983.8|94958.8|94974.6|94949.6|64
1649759690000|2022-04-12 10:34:50|94976.8|94951.8|94978.9|94953.9|94980.9|94955.9|94975.2|94950.2|48
1649759700000|2022-04-12 10:35:00|94979|94954|94979.7|94954.7|94980.9|94955.9|94978.4|94953.4|50
1649759710000|2022-04-12 10:35:10|94979.4|94954.4|94980.5|94955.5|94981.4|94956.4|94979.3|94954.3|38
1649759720000|2022-04-12 10:35:20|94980.2|94955.2|94979.4|94954.4|94981.5|94956.5|94979.2|94954.2|16
1649759730000|2022-04-12 10:35:30|94979.6|94954.6|94980.1|94955.1|94982.1|94957.1|94979|94954|42
1649759740000|2022-04-12 10:35:40|94981.7|94956.7|94982.1|94957.1|94982.1|94957.1|94979.7|94954.7|34
1649759750000|2022-04-12 10:35:50|94981.9|94956.9|94983.9|94958.9|94986.5|94961.5|94980.1|94955.1|35
1649759760000|2022-04-12 10:36:00|94983.6|94958.6|94985.7|94960.7|94986.9|94961.9|94981.6|94956.6|54
1649759770000|2022-04-12 10:36:10|94986.2|94961.2|95000|94975|95002.2|94977.2|94984.7|94959.7|54
1649759780000|2022-04-12 10:36:20|94999.3|94974.3|94998.2|94973.2|95000.6|94975.6|94997.6|94972.6|28
1649759790000|2022-04-12 10:36:30|94998.1|94973.1|94991|94966|94998.1|94973.1|94990.1|94965.1|42
1649759800000|2022-04-12 10:36:40|94990|94965|94990.3|94965.3|94993.3|94968.3|94988.7|94963.7|40
1649759810000|2022-04-12 10:36:50|94989.9|94964.9|94994.2|94969.2|94997.2|94972.2|94989.9|94964.9|47
1649759820000|2022-04-12 10:37:00|94994.6|94969.6|94998|94973|94999.1|94974.1|94994.3|94969.3|35
1649759830000|2022-04-12 10:37:10|94998.6|94973.6|94997.5|94972.5|95002.2|94977.2|94995.3|94970.3|47
1649759840000|2022-04-12 10:37:20|94997.3|94972.3|94996.4|94971.4|94998.7|94973.7|94996.2|94971.2|35
1649759850000|2022-04-12 10:37:30|94996.5|94971.5|94999.1|94974.1|94999.1|94974.1|94996.2|94971.2|40
1649759860000|2022-04-12 10:37:40|94998.9|94973.9|94995.3|94970.3|94999.2|94974.2|94994.6|94969.6|44
1649759870000|2022-04-12 10:37:50|94995.2|94970.2|94994.4|94969.4|94996|94971|94993.4|94968.4|43
1649759880000|2022-04-12 10:38:00|94992.7|94967.7|94991.7|94966.7|94992.7|94967.7|94989.5|94964.5|36
1649759890000|2022-04-12 10:38:10|94991.6|94966.6|94981.4|94956.4|94991.6|94966.6|94977.1|94952.1|40
1649759900000|2022-04-12 10:38:20|94981.9|94956.9|94968.5|94943.5|94982.8|94957.8|94967.9|94942.9|42
1649759910000|2022-04-12 10:38:30|94968.3|94943.3|94969.5|94944.5|94969.6|94944.6|94967.2|94942.2|21
1649759920000|2022-04-12 10:38:40|94969.2|94944.2|94955.1|94930.1|94970.2|94945.2|94955.1|94930.1|43
1649759930000|2022-04-12 10:38:50|94950.3|94925.3|94943.5|94918.5|94952|94927|94943.5|94918.5|44
1649759940000|2022-04-12 10:39:00|94941.6|94916.6|94944.4|94894.4|94944.4|94916.8|94928.5|94893.6|51
1649759950000|2022-04-12 10:39:10|94944.3|94894.3|94924.4|94899.4|94945.3|94903.3|94921.3|94892.5|48
1649759960000|2022-04-12 10:39:20|94924.1|94899.1|94932.2|94882.2|94933.6|94899.2|94917.5|94880.8|33
1649759970000|2022-04-12 10:39:30|94930.8|94880.8|94931.5|94881.5|94931.8|94893.2|94916.5|94880.4|30
1649759980000|2022-04-12 10:39:40|94918.5|94893.5|94920.3|94895.3|94920.3|94895.3|94917.7|94892.7|46
1649759990000|2022-04-12 10:39:50|94920.2|94895.2|94927.3|94902.3|94928.5|94903.5|94920.2|94895.2|49
1649760000000|2022-04-12 10:40:00|94927.6|94902.6|94936.7|94911.7|94952.3|94913.8|94924.3|94894.5|60
1649760010000|2022-04-12 10:40:10|94937.4|94912.4|94935.3|94910.3|94938.6|94913.6|94935.3|94910.3|36
1649760020000|2022-04-12 10:40:20|94935.7|94910.7|94939.2|94914.2|94942.7|94917.7|94935.6|94910.6|48
1649760030000|2022-04-12 10:40:30|94939.4|94914.4|94926.8|94901.8|94941.6|94916.6|94925.7|94900.7|48
1649760040000|2022-04-12 10:40:40|94926.3|94901.3|94915|94890|94939.1|94902|94913.9|94888.9|42
1649760050000|2022-04-12 10:40:50|94915.3|94890.3|94915.1|94890.1|94919.9|94894.9|94914.9|94889.9|42
1649760060000|2022-04-12 10:41:00|94914.8|94889.8|94926.6|94901.6|94928|94903|94914.7|94889.7|50
1649760070000|2022-04-12 10:41:10|94927.1|94902.1|94927.5|94902.5|94928.2|94903.2|94925.2|94900.2|26
1649760080000|2022-04-12 10:41:20|94928.2|94903.2|94929.6|94904.6|94931.5|94906.5|94926.9|94901.9|25
1649760090000|2022-04-12 10:41:30|94929.3|94904.3|94925|94900|94937.6|94905.2|94922.9|94886.2|38
1649760100000|2022-04-12 10:41:40|94925.3|94900.3|94924.1|94899.1|94925.7|94900.7|94923.5|94898.5|25
1649760110000|2022-04-12 10:41:50|94923.3|94898.3|94920.9|94895.9|94923.3|94898.3|94920.1|94895.1|30
1649760120000|2022-04-12 10:42:00|94920.7|94895.7|94917.3|94892.3|94921.9|94896.9|94914.3|94889.3|46
1649760130000|2022-04-12 10:42:10|94915.6|94890.6|94916.3|94891.3|94916.3|94891.3|94914.8|94889.8|21
1649760140000|2022-04-12 10:42:20|94916.2|94891.2|94914.6|94889.6|94916.2|94891.2|94913.7|94888.7|16
1649760150000|2022-04-12 10:42:30|94914.7|94889.7|94914.1|94889.1|94916.2|94891.2|94913.2|94888.2|18
1649760160000|2022-04-12 10:42:40|94914.3|94889.3|94911.7|94886.7|94914.6|94889.6|94911.5|94886.5|33
1649760170000|2022-04-12 10:42:50|94911.6|94886.6|94905.9|94880.9|94912.1|94887.1|94905.7|94880.7|28
1649760180000|2022-04-12 10:43:00|94907.1|94882.1|94908.5|94883.5|94912.4|94887.4|94906.8|94881.8|37
1649760190000|2022-04-12 10:43:10|94908.6|94883.6|94948.7|94898.7|94951.6|94914.6|94907.8|94882.8|57
1649760200000|2022-04-12 10:43:20|94948.9|94898.9|94926.2|94901.2|94950.1|94909.5|94925.7|94894.7|56
1649760210000|2022-04-12 10:43:30|94926.4|94901.4|94930.4|94905.4|94932.2|94907.2|94925.7|94900.7|33
1649760220000|2022-04-12 10:43:40|94930.7|94905.7|94935.1|94910.1|94936.9|94911.9|94930.1|94905.1|42
1649760230000|2022-04-12 10:43:50|94935.4|94910.4|94935|94910|94935.9|94910.9|94930.9|94905.9|44
1649760240000|2022-04-12 10:44:00|94929.6|94904.6|94929.8|94904.8|94932.8|94907.8|94929|94904|48
1649760250000|2022-04-12 10:44:10|94930.2|94905.2|94929|94904|94932.1|94907.1|94928.2|94903.2|40
1649760260000|2022-04-12 10:44:20|94929.5|94904.5|94924.1|94899.1|94929.5|94904.5|94924|94899|34
1649760270000|2022-04-12 10:44:30|94923.8|94898.8|94929.6|94904.6|94930.3|94905.3|94922.2|94897.2|45
1649760280000|2022-04-12 10:44:40|94929.5|94904.5|94928|94903|94941|94908.4|94927.6|94890.6|33
1649760290000|2022-04-12 10:44:50|94926.4|94901.4|94925.5|94900.5|94927.1|94902.1|94925.5|94900.5|35
1649760300000|2022-04-12 10:45:00|94925.9|94900.9|94924.4|94899.4|94926|94901|94923.4|94898.4|33
1649760310000|2022-04-12 10:45:10|94924.6|94899.6|94930.9|94905.9|94931.1|94906.1|94922.8|94897.8|27
1649760320000|2022-04-12 10:45:20|94931.8|94906.8|94933.4|94908.4|94936|94911|94931.3|94906.3|29
1649760330000|2022-04-12 10:45:30|94933.1|94908.1|94933.5|94908.5|94935|94910|94930.6|94905.6|27
1649760340000|2022-04-12 10:45:40|94933.9|94908.9|94943.4|94893.4|94943.4|94912.5|94924.1|94890.5|53
1649760350000|2022-04-12 10:45:50|94943.6|94893.6|94927.8|94902.8|94943.6|94906|94926.4|94892.9|47
1649760360000|2022-04-12 10:46:00|94927.9|94902.9|94925.4|94900.4|94928.9|94903.9|94923|94898|48
1649760370000|2022-04-12 10:46:10|94925.8|94900.8|94928.4|94903.4|94930.4|94905.4|94925.6|94900.6|40
1649760380000|2022-04-12 10:46:20|94929.1|94904.1|94931.2|94906.2|94931.2|94906.2|94929.1|94904.1|23
1649760390000|2022-04-12 10:46:30|94930.9|94905.9|94928.8|94903.8|94930.9|94905.9|94920.5|94895.5|48
1649760400000|2022-04-12 10:46:40|94928|94903|94930.8|94905.8|94932.5|94907.5|94925.6|94900.6|47
1649760410000|2022-04-12 10:46:50|94931|94906|94932.7|94907.7|94933.7|94908.7|94929.6|94904.6|32
1649760420000|2022-04-12 10:47:00|94932.5|94907.5|94932.8|94907.8|94934.1|94909.1|94932.4|94907.4|28
1649760430000|2022-04-12 10:47:10|94932.3|94907.3|94935.9|94910.9|94940|94915|94928.9|94903.9|51
1649760440000|2022-04-12 10:47:20|94937.3|94912.3|94935.4|94910.4|94937.3|94912.3|94934.7|94909.7|35
1649760450000|2022-04-12 10:47:30|94935.5|94910.5|94931.1|94906.1|94935.8|94910.8|94931.1|94906.1|22
1649760460000|2022-04-12 10:47:40|94931|94906|94930.7|94905.7|94932.4|94907.4|94924.1|94899.1|43
1649760470000|2022-04-12 10:47:50|94928.6|94903.6|94923.7|94898.7|94929.3|94904.3|94923.2|94898.2|40
1649760480000|2022-04-12 10:48:00|94923.8|94898.8|94927.3|94902.3|94930|94905|94920.5|94895.5|51
1649760490000|2022-04-12 10:48:10|94926.9|94901.9|94930.8|94905.8|94932|94907|94925.8|94900.8|36
1649760500000|2022-04-12 10:48:20|94930.7|94905.7|94938.4|94913.4|94940.1|94915.1|94930.6|94905.6|51
1649760510000|2022-04-12 10:48:30|94938.6|94913.6|94938.1|94913.1|94940.1|94915.1|94938.1|94913.1|17
1649760520000|2022-04-12 10:48:40|94939.3|94914.3|94937.6|94912.6|94939.3|94914.3|94930.9|94905.9|42
1649760530000|2022-04-12 10:48:50|94937.9|94912.9|94939.8|94914.8|94939.8|94914.8|94936.1|94911.1|25
1649760540000|2022-04-12 10:49:00|94940.3|94915.3|94938.1|94913.1|94940.6|94915.6|94936.2|94911.2|30
1649760550000|2022-04-12 10:49:10|94939|94914|94938.4|94913.4|94939.5|94914.5|94938|94913|32
1649760560000|2022-04-12 10:49:20|94938.6|94913.6|94947.1|94922.1|94948|94923|94936|94911|54
1649760570000|2022-04-12 10:49:30|94946.6|94921.6|94940.2|94915.2|94947.1|94922.1|94940.1|94915.1|38
1649760580000|2022-04-12 10:49:40|94940.8|94915.8|94942.5|94917.5|94943.4|94918.4|94939.1|94914.1|28
1649760590000|2022-04-12 10:49:50|94942.4|94917.4|94944.6|94919.6|94944.8|94919.8|94942.1|94917.1|34
1649760600000|2022-04-12 10:50:00|94943.8|94918.8|94945.2|94920.2|94945.6|94920.6|94942.5|94917.5|29
1649760610000|2022-04-12 10:50:10|94944.6|94919.6|94944.9|94919.9|94949.6|94924.6|94944.6|94919.6|54
1649760620000|2022-04-12 10:50:20|94945.6|94920.6|94943|94918|94946.4|94921.4|94940.7|94915.7|35
1649760630000|2022-04-12 10:50:30|94942.8|94917.8|94945.3|94920.3|94945.6|94920.6|94941.8|94916.8|27
1649760640000|2022-04-12 10:50:40|94944.8|94919.8|94943.1|94918.1|94945.4|94920.4|94942.1|94917.1|33
1649760650000|2022-04-12 10:50:50|94943.2|94918.2|94942.8|94917.8|94943.3|94918.3|94940.5|94915.5|36
1649760660000|2022-04-12 10:51:00|94942.9|94917.9|94942.6|94917.6|94943|94918|94939.7|94914.7|23
1649760670000|2022-04-12 10:51:10|94941.6|94916.6|94939.4|94914.4|94943.1|94918.1|94939.4|94914.4|32
1649760680000|2022-04-12 10:51:20|94939.3|94914.3|94946.7|94921.7|94947.4|94922.4|94939.3|94914.3|32
1649760690000|2022-04-12 10:51:30|94947.1|94922.1|94946.8|94921.8|94947.9|94922.9|94946.2|94921.2|20
1649760700000|2022-04-12 10:51:40|94945.9|94920.9|94946.3|94921.3|94947.9|94922.9|94945.7|94920.7|32
1649760710000|2022-04-12 10:51:50|94946.4|94921.4|94945.1|94920.1|94946.8|94921.8|94944.4|94919.4|26
1649760720000|2022-04-12 10:52:00|94945.2|94920.2|94946.2|94921.2|94946.3|94921.3|94944.9|94919.9|13
1649760730000|2022-04-12 10:52:10|94945.5|94920.5|94943.1|94918.1|94945.7|94920.7|94942.6|94917.6|36
1649760740000|2022-04-12 10:52:20|94943.7|94918.7|94942.2|94917.2|94943.9|94918.9|94941.4|94916.4|34
1649760750000|2022-04-12 10:52:30|94942|94917|94941.8|94916.8|94942|94917|94941.1|94916.1|14
1649760760000|2022-04-12 10:52:40|94942|94917|94944.8|94919.8|94945.2|94920.2|94940.3|94915.3|27
1649760770000|2022-04-12 10:52:50|94942.6|94917.6|94942.2|94917.2|94943.6|94918.6|94941.1|94916.1|26
1649760780000|2022-04-12 10:53:00|94941.7|94916.7|94941.9|94916.9|94942.4|94917.4|94941.1|94916.1|23
1649760790000|2022-04-12 10:53:10|94940.8|94915.8|94941.1|94916.1|94942.4|94917.4|94940.7|94915.7|22
1649760800000|2022-04-12 10:53:20|94940.9|94915.9|94942|94917|94943|94918|94940.3|94915.3|20
1649760810000|2022-04-12 10:53:30|94942.2|94917.2|94941.7|94916.7|94942.6|94917.6|94940.6|94915.6|24
1649760820000|2022-04-12 10:53:40|94941.4|94916.4|94941.3|94916.3|94942.6|94917.6|94939.5|94914.5|45
1649760830000|2022-04-12 10:53:50|94940.1|94915.1|94942.6|94917.6|94943.3|94918.3|94939.5|94914.5|33
1649760840000|2022-04-12 10:54:00|94942.8|94917.8|94938.6|94913.6|94943|94918|94938.6|94913.6|31
1649760850000|2022-04-12 10:54:10|94939|94914|94938|94913|94940.4|94915.4|94937.7|94912.7|31
1649760860000|2022-04-12 10:54:20|94937.8|94912.8|94937.5|94912.5|94938.4|94913.4|94936.1|94911.1|22
1649760870000|2022-04-12 10:54:30|94937.7|94912.7|94940.3|94915.3|94941.4|94916.4|94937.7|94912.7|28
1649760880000|2022-04-12 10:54:40|94940.2|94915.2|94938.1|94913.1|94940.2|94915.2|94934.5|94909.5|31
1649760890000|2022-04-12 10:54:50|94937.6|94912.6|94938|94913|94940|94915|94937.1|94912.1|23
1649760900000|2022-04-12 10:55:00|94937.8|94912.8|94937.6|94912.6|94938.6|94913.6|94935.3|94910.3|32
1649760910000|2022-04-12 10:55:10|94937.7|94912.7|94940.1|94915.1|94940.1|94915.1|94937.6|94912.6|22
1649760920000|2022-04-12 10:55:20|94940|94915|94940.1|94915.1|94940.3|94915.3|94939.8|94914.8|7
1649760930000|2022-04-12 10:55:30|94940.3|94915.3|94941.1|94916.1|94942.4|94917.4|94939.5|94914.5|25
1649760940000|2022-04-12 10:55:40|94940.1|94915.1|94944.1|94919.1|94944.1|94919.1|94940.1|94915.1|39
1649760950000|2022-04-12 10:55:50|94943.1|94918.1|94948.5|94923.5|94948.5|94923.5|94943|94918|36
1649760960000|2022-04-12 10:56:00|94947.4|94922.4|94945.8|94920.8|94947.5|94922.5|94945.8|94920.8|42
1649760970000|2022-04-12 10:56:10|94945.2|94920.2|94935.1|94910.1|94945.2|94920.2|94930.6|94905.6|51
1649760980000|2022-04-12 10:56:20|94934.8|94909.8|94923.3|94898.3|94934.8|94909.8|94921.3|94896.3|48
1649760990000|2022-04-12 10:56:30|94923|94898|94923.4|94898.4|94923.4|94898.4|94921.4|94896.4|30
1649761000000|2022-04-12 10:56:40|94923.2|94898.2|94926.6|94901.6|94928.1|94903.1|94923.1|94898.1|44
1649761010000|2022-04-12 10:56:50|94926.4|94901.4|94926.7|94901.7|94927|94902|94924.7|94899.7|40
1649761020000|2022-04-12 10:57:00|94926.9|94901.9|94924.6|94899.6|94926.9|94901.9|94922.8|94897.8|27
1649761030000|2022-04-12 10:57:10|94924.2|94899.2|94924.4|94899.4|94924.6|94899.6|94921.7|94896.7|27
1649761040000|2022-04-12 10:57:20|94923.8|94898.8|94920.1|94895.1|94923.8|94898.8|94916.5|94891.5|30
1649761050000|2022-04-12 10:57:30|94919.4|94894.4|94920.4|94895.4|94922|94897|94918|94893|35
1649761060000|2022-04-12 10:57:40|94920.5|94895.5|94922.4|94897.4|94922.4|94897.4|94919.9|94894.9|34
1649761070000|2022-04-12 10:57:50|94922.6|94897.6|94923.8|94898.8|94924.2|94899.2|94922.5|94897.5|31
1649761080000|2022-04-12 10:58:00|94923.7|94898.7|94921.4|94896.4|94927.9|94902.9|94921.3|94896.3|41
1649761090000|2022-04-12 10:58:10|94922.8|94897.8|94929.3|94904.3|94929.3|94904.3|94922.2|94897.2|39
1649761100000|2022-04-12 10:58:20|94929.2|94904.2|94925.3|94900.3|94930|94905|94924.4|94899.4|33
1649761110000|2022-04-12 10:58:30|94925|94900|94925.1|94900.1|94925.8|94900.8|94924.2|94899.2|21
1649761120000|2022-04-12 10:58:40|94925|94900|94925.8|94900.8|94926.5|94901.5|94924.5|94899.5|33
1649761130000|2022-04-12 10:58:50|94925.9|94900.9|94928.6|94903.6|94928.6|94903.6|94925.6|94900.6|29
1649761140000|2022-04-12 10:59:00|94928.4|94903.4|94948.5|94923.5|94949.2|94924.2|94921|94896|46
1649761150000|2022-04-12 10:59:10|94949.1|94924.1|94956.5|94931.5|94956.8|94931.8|94949.1|94924.1|39
1649761160000|2022-04-12 10:59:20|94957|94932|94963.2|94938.2|94963.9|94938.9|94956.2|94931.2|38
1649761170000|2022-04-12 10:59:30|94961.5|94936.5|94959.8|94934.8|94965.1|94940.1|94958.5|94933.5|49
1649761180000|2022-04-12 10:59:40|94959.2|94934.2|94959.1|94934.1|94964.2|94939.2|94958.4|94933.4|39
1649761190000|2022-04-12 10:59:50|94960.8|94935.8|94963.5|94938.5|94965.7|94940.7|94960.8|94935.8|34
1649761200000|2022-04-12 11:00:00|94963.9|94938.9|94980.4|94955.4|94984.1|94959.1|94962.7|94937.7|40
1649761210000|2022-04-12 11:00:10|94980.5|94955.5|94973|94948|94981.1|94956.1|94971.8|94946.8|36
1649761220000|2022-04-12 11:00:20|94973.5|94948.5|94974.9|94949.9|94976|94951|94972.1|94947.1|41
1649761230000|2022-04-12 11:00:30|94975.3|94950.3|94978|94953|94978.6|94953.6|94973.9|94948.9|35
1649761240000|2022-04-12 11:00:40|94977.5|94952.5|94979.2|94954.2|94980.5|94955.5|94977.5|94952.5|32
1649761250000|2022-04-12 11:00:50|94979.1|94954.1|94979.9|94954.9|94981.1|94956.1|94978|94953|32
1649761260000|2022-04-12 11:01:00|94980|94955|94980.3|94955.3|94981.6|94956.6|94977.8|94952.8|51
1649761270000|2022-04-12 11:01:10|94980.2|94955.2|94978.5|94953.5|94982.3|94957.3|94977.2|94952.2|39
1649761280000|2022-04-12 11:01:20|94980.5|94955.5|94978.8|94953.8|94981.3|94956.3|94978.3|94953.3|30
1649761290000|2022-04-12 11:01:30|94978.5|94953.5|94979.9|94954.9|94980.3|94955.3|94978.5|94953.5|30
1649761300000|2022-04-12 11:01:40|94979.6|94954.6|94977.9|94952.9|94980.2|94955.2|94977.9|94952.9|40
1649761310000|2022-04-12 11:01:50|94978.2|94953.2|94978.8|94953.8|94980.5|94955.5|94978.1|94953.1|43
1649761320000|2022-04-12 11:02:00|94979.3|94954.3|94979|94954|94979.7|94954.7|94978.2|94953.2|33
1649761330000|2022-04-12 11:02:10|94978.9|94953.9|94979.3|94954.3|94979.4|94954.4|94978.3|94953.3|26
1649761340000|2022-04-12 11:02:20|94978.9|94953.9|94993.3|94968.3|94993.3|94968.3|94978.5|94953.5|52
1649761350000|2022-04-12 11:02:30|94993.5|94968.5|94993|94968|94993.6|94968.6|94991|94966|45
1649761360000|2022-04-12 11:02:40|94992.8|94967.8|95000.4|94975.4|95001.4|94976.4|94991.9|94966.9|52
1649761370000|2022-04-12 11:02:50|94999.8|94974.8|94998.8|94973.8|95000.4|94975.4|94997.7|94972.7|16
1649761380000|2022-04-12 11:03:00|94998.7|94973.7|95008.5|94983.5|95008.5|94983.5|94998.6|94973.6|41
1649761390000|2022-04-12 11:03:10|95007.2|94982.2|95010.4|94985.4|95011.7|94986.7|95006.4|94981.4|49
1649761400000|2022-04-12 11:03:20|95010.2|94985.2|95012.3|94987.3|95013.1|94988.1|95009|94984|35
1649761410000|2022-04-12 11:03:30|95012.2|94987.2|95013.1|94988.1|95013.7|94988.7|95012.2|94987.2|25
1649761420000|2022-04-12 11:03:40|95013.2|94988.2|95015.9|94990.9|95015.9|94990.9|95009.8|94984.8|43
1649761430000|2022-04-12 11:03:50|95015.8|94990.8|95015.8|94990.8|95016.9|94991.9|95014.6|94989.6|37
1649761440000|2022-04-12 11:04:00|95015.9|94990.9|95017.2|94992.2|95018.9|94993.9|95008.9|94983.9|54
1649761450000|2022-04-12 11:04:10|95018.3|94993.3|95023.1|94998.1|95023.1|94998.1|95017.5|94992.5|45
1649761460000|2022-04-12 11:04:20|95022.5|94997.5|95023.5|94998.5|95024.4|94999.4|95020.4|94995.4|25
1649761470000|2022-04-12 11:04:30|95023.3|94998.3|95026.8|95001.8|95026.8|95001.8|95023.2|94998.2|33
1649761480000|2022-04-12 11:04:40|95026.5|95001.5|95021.8|94996.8|95028.2|95003.2|95020.4|94995.4|33
1649761490000|2022-04-12 11:04:50|95022.1|94997.1|95021.5|94996.5|95023.9|94998.9|95021.3|94996.3|40
1649761500000|2022-04-12 11:05:00|95021.7|94996.7|95024.7|94999.7|95026.1|95001.1|95018.9|94993.9|43
1649761510000|2022-04-12 11:05:10|95024.8|94999.8|95025.2|95000.2|95027.3|95002.3|95024.3|94999.3|32
1649761520000|2022-04-12 11:05:20|95024.9|94999.9|95024.6|94999.6|95025.8|95000.8|95022.9|94997.9|48
1649761530000|2022-04-12 11:05:30|95023.4|94998.4|95028.9|95003.9|95028.9|95003.9|95020.7|94995.7|56
1649761540000|2022-04-12 11:05:40|95029.2|95004.2|95028.5|95003.5|95029.3|95004.3|95026.6|95001.6|42
1649761550000|2022-04-12 11:05:50|95028.6|95003.6|95028.4|95003.4|95032.8|95007.8|95026.7|95001.7|47
1649761560000|2022-04-12 11:06:00|95028.6|95003.6|95025.5|95000.5|95029.7|95004.7|95023.1|94998.1|40
1649761570000|2022-04-12 11:06:10|95025.2|95000.2|95024|94999|95025.3|95000.3|95023.5|94998.5|35
1649761580000|2022-04-12 11:06:20|95024.3|94999.3|95022|94997|95025.5|95000.5|95022|94997|38
1649761590000|2022-04-12 11:06:30|95020.1|94995.1|95006.1|94981.1|95020.8|94995.8|95004.3|94979.3|45
1649761600000|2022-04-12 11:06:40|95005.3|94980.3|95005.7|94980.7|95007.1|94982.1|95003.7|94978.7|33
1649761610000|2022-04-12 11:06:50|95005.9|94980.9|95005.3|94980.3|95006.7|94981.7|95004|94979|28
1649761620000|2022-04-12 11:07:00|95005.9|94980.9|95011.3|94986.3|95012.5|94987.5|95005.7|94980.7|55
1649761630000|2022-04-12 11:07:10|95010|94985|95015.4|94990.4|95015.6|94990.6|95007.9|94982.9|44
1649761640000|2022-04-12 11:07:20|95015.7|94990.7|95016.1|94991.1|95016.1|94991.1|95014.1|94989.1|25
1649761650000|2022-04-12 11:07:30|95016|94991|95015.9|94990.9|95016.2|94991.2|95015.5|94990.5|17
1649761660000|2022-04-12 11:07:40|95015.6|94990.6|95014.4|94989.4|95016|94991|95012.5|94987.5|47
1649761670000|2022-04-12 11:07:50|95015.2|94990.2|95016.6|94991.6|95027.5|94994.6|95013.5|94977|34
1649761680000|2022-04-12 11:08:00|95016.7|94991.7|95011.6|94986.6|95018.8|94993.8|95010.3|94985.3|53
1649761690000|2022-04-12 11:08:10|95010.8|94985.8|95004.2|94979.2|95010.9|94985.9|95002|94977|49
1649761700000|2022-04-12 11:08:20|95003.9|94978.9|95008.8|94983.8|95008.8|94983.8|95002|94977|33
1649761710000|2022-04-12 11:08:30|95008.7|94983.7|95007|94982|95008.7|94983.7|95005.9|94980.9|31
1649761720000|2022-04-12 11:08:40|95006.9|94981.9|95007.3|94982.3|95008.3|94983.3|95006.1|94981.1|23
1649761730000|2022-04-12 11:08:50|95004.6|94979.6|95003.4|94978.4|95006|94981|95001.2|94976.2|46
1649761740000|2022-04-12 11:09:00|95003.3|94978.3|95001.2|94976.2|95005.7|94980.7|95000.4|94975.4|48
1649761750000|2022-04-12 11:09:10|94999.2|94974.2|94995.2|94970.2|95001.1|94976.1|94992.2|94967.2|43
1649761760000|2022-04-12 11:09:20|94996.1|94971.1|94990.8|94965.8|94996.3|94971.3|94988.8|94963.8|39
1649761770000|2022-04-12 11:09:30|94987.5|94962.5|94971.2|94946.2|94987.7|94962.7|94969|94944|58
1649761780000|2022-04-12 11:09:40|94971.9|94946.9|94987.2|94962.2|94987.2|94962.2|94969.6|94944.6|37
1649761790000|2022-04-12 11:09:50|94989.4|94964.4|94990.5|94965.5|94992.3|94967.3|94987.7|94962.7|32
1649761800000|2022-04-12 11:10:00|94990.2|94965.2|94989.6|94964.6|94995.6|94970.6|94987.5|94962.5|46
1649761810000|2022-04-12 11:10:10|94989.7|94964.7|94992.7|94967.7|94993.9|94968.9|94987.7|94962.7|38
1649761820000|2022-04-12 11:10:20|94992.6|94967.6|94991.5|94966.5|94993.4|94968.4|94989.8|94964.8|31
1649761830000|2022-04-12 11:10:30|94990.9|94965.9|94996|94971|94996|94971|94990.9|94965.9|34
1649761840000|2022-04-12 11:10:40|94996.4|94971.4|94988.1|94963.1|94997.3|94972.3|94984.2|94959.2|51
1649761850000|2022-04-12 11:10:50|94986.5|94961.5|94985.8|94960.8|94987.9|94962.9|94984.7|94959.7|37
1649761860000|2022-04-12 11:11:00|94984.7|94959.7|94985.7|94960.7|94987.7|94962.7|94984.7|94959.7|38
1649761870000|2022-04-12 11:11:10|94986|94961|94984|94959|94986|94961|94982.2|94957.2|27
1649761880000|2022-04-12 11:11:20|94983.8|94958.8|94982.8|94957.8|94984.4|94959.4|94982.8|94957.8|22
1649761890000|2022-04-12 11:11:30|94983.1|94958.1|94983.7|94958.7|94984|94959|94982.9|94957.9|23
1649761900000|2022-04-12 11:11:40|94984.1|94959.1|94982.8|94957.8|94985.4|94960.4|94982.5|94957.5|35
1649761910000|2022-04-12 11:11:50|94983.6|94958.6|95001.1|94976.1|95001.1|94976.1|94983.4|94958.4|35
1649761920000|2022-04-12 11:12:00|95001.2|94976.2|94994.9|94969.9|95001.2|94976.2|94989.3|94964.3|46
1649761930000|2022-04-12 11:12:10|94994.8|94969.8|94993.8|94968.8|94997|94972|94993.8|94968.8|39
1649761940000|2022-04-12 11:12:20|94994|94969|94994.9|94969.9|94996.4|94971.4|94994|94969|41
1649761950000|2022-04-12 11:12:30|94994|94969|94995.1|94970.1|94995.3|94970.3|94994|94969|22
1649761960000|2022-04-12 11:12:40|94995.3|94970.3|94996.9|94971.9|95007.8|94982.8|94993.5|94968.5|51
1649761970000|2022-04-12 11:12:50|94997.9|94972.9|94996.4|94971.4|94998.6|94973.6|94995.9|94970.9|37
1649761980000|2022-04-12 11:13:00|94997.1|94972.1|94997.3|94972.3|94999.3|94974.3|94996.9|94971.9|27
1649761990000|2022-04-12 11:13:10|94998|94973|94998.8|94973.8|94998.8|94973.8|94997.2|94972.2|18
1649762000000|2022-04-12 11:13:20|94999.2|94974.2|94997.4|94972.4|94999.2|94974.2|94994.3|94969.3|32
1649762010000|2022-04-12 11:13:30|94997.7|94972.7|94999.5|94974.5|95002.1|94977.1|94997.7|94972.7|46
1649762020000|2022-04-12 11:13:40|94999.6|94974.6|95001.1|94976.1|95001.8|94976.8|94998.8|94973.8|35
1649762030000|2022-04-12 11:13:50|95001|94976|95001.3|94976.3|95002.4|94977.4|94996.9|94971.9|33
1649762040000|2022-04-12 11:14:00|95001.7|94976.7|94998.5|94973.5|95006.6|94981.6|94997|94972|55
1649762050000|2022-04-12 11:14:10|94998.7|94973.7|95001.4|94976.4|95001.7|94976.7|94998.4|94973.4|40
1649762060000|2022-04-12 11:14:20|95003.2|94978.2|95001.9|94976.9|95005.2|94980.2|95001.4|94976.4|36
1649762070000|2022-04-12 11:14:30|95002|94977|95003.2|94978.2|95005.3|94980.3|95000.3|94975.3|47
1649762080000|2022-04-12 11:14:40|95003.5|94978.5|95005.5|94980.5|95007.1|94982.1|95000.4|94975.4|54
1649762090000|2022-04-12 11:14:50|95005.7|94980.7|95005.2|94980.2|95006.9|94981.9|95003.9|94978.9|42
1649762100000|2022-04-12 11:15:00|95005|94980|95001|94976|95006.6|94981.6|95001|94976|42
1649762110000|2022-04-12 11:15:10|95001.2|94976.2|95005.4|94980.4|95005.4|94980.4|95000|94975|35
1649762120000|2022-04-12 11:15:20|95005.2|94980.2|95004.7|94979.7|95006.1|94981.1|95003.6|94978.6|28
1649762130000|2022-04-12 11:15:30|95004.6|94979.6|95004.9|94979.9|95007.3|94982.3|95004.5|94979.5|37
1649762140000|2022-04-12 11:15:40|95003.9|94978.9|95006.5|94981.5|95007.8|94982.8|95003.9|94978.9|22
1649762150000|2022-04-12 11:15:50|95006.6|94981.6|95011.1|94986.1|95011.1|94986.1|95005.2|94980.2|50
1649762160000|2022-04-12 11:16:00|95011.7|94986.7|95015.8|94990.8|95016.5|94991.5|95010.1|94985.1|41
1649762170000|2022-04-12 11:16:10|95016|94991|95029.3|95004.3|95029.5|95004.5|95014.5|94989.5|47
1649762180000|2022-04-12 11:16:20|95029.8|95004.8|95030.1|95005.1|95031.4|95006.4|95027.9|95002.9|42
1649762190000|2022-04-12 11:16:30|95030.5|95005.5|95032.8|95007.8|95032.8|95007.8|95028.6|95003.6|32
1649762200000|2022-04-12 11:16:40|95034.1|95009.1|95033.5|95008.5|95034.1|95009.1|95031.9|95006.9|27
1649762210000|2022-04-12 11:16:50|95033.3|95008.3|95034.5|95009.5|95035.3|95010.3|95031.5|95006.5|25
1649762220000|2022-04-12 11:17:00|95035.4|95010.4|95032.9|95007.9|95035.4|95010.4|95032.9|95007.9|30
1649762230000|2022-04-12 11:17:10|95033.3|95008.3|95034.4|95009.4|95035.7|95010.7|95032.9|95007.9|28
1649762240000|2022-04-12 11:17:20|95034.3|95009.3|95033.3|95008.3|95036.1|95011.1|95032.1|95007.1|28
1649762250000|2022-04-12 11:17:30|95034.5|95009.5|95034.2|95009.2|95035.5|95010.5|95033.7|95008.7|30
1649762260000|2022-04-12 11:17:40|95034.1|95009.1|95030.7|95005.7|95034.1|95009.1|95030.7|95005.7|24
1649762270000|2022-04-12 11:17:50|95030.8|95005.8|95028.4|95003.4|95030.8|95005.8|95028.4|95003.4|24
1649762280000|2022-04-12 11:18:00|95028.3|95003.3|95026.2|95001.2|95028.7|95003.7|95024.4|94999.4|25
1649762290000|2022-04-12 11:18:10|95026.3|95001.3|95034.7|95009.7|95036.9|95011.9|95026.2|95001.2|43
1649762300000|2022-04-12 11:18:20|95032.9|95007.9|95031.9|95006.9|95033.1|95008.1|95028.8|95003.8|35
1649762310000|2022-04-12 11:18:30|95031.6|95006.6|95035.8|95010.8|95036.9|95011.9|95029.2|95004.2|35
1649762320000|2022-04-12 11:18:40|95036.8|95011.8|95042.4|95017.4|95042.4|95017.4|95036.3|95011.3|28
1649762330000|2022-04-12 11:18:50|95042.2|95017.2|95051.3|95026.3|95051.5|95026.5|95042.2|95017.2|32
1649762340000|2022-04-12 11:19:00|95051.4|95026.4|95049.1|95024.1|95054.3|95029.3|95048.6|95023.6|34
1649762350000|2022-04-12 11:19:10|95049.8|95024.8|95049.8|95024.8|95050.2|95025.2|95047.5|95022.5|28
1649762360000|2022-04-12 11:19:20|95048.4|95023.4|95057.8|95032.8|95062.2|95037.2|95048.4|95023.4|59
1649762370000|2022-04-12 11:19:30|95058.5|95033.5|95059.4|95034.4|95059.8|95034.8|95057.5|95032.5|40
1649762380000|2022-04-12 11:19:40|95059.9|95034.9|95062.4|95037.4|95063.4|95038.4|95057.6|95032.6|43
1649762390000|2022-04-12 11:19:50|95062.3|95037.3|95064.3|95039.3|95066.7|95041.7|95061.5|95036.5|40
1649762400000|2022-04-12 11:20:00|95065.9|95040.9|95068.5|95043.5|95069.1|95044.1|95061.8|95036.8|51
1649762410000|2022-04-12 11:20:10|95068.8|95043.8|95075|95050|95075.5|95050.5|95067|95042|36
1649762420000|2022-04-12 11:20:20|95075.7|95050.7|95075.5|95050.5|95077.9|95052.9|95073.9|95048.9|43
1649762430000|2022-04-12 11:20:30|95075.2|95050.2|95076.5|95051.5|95077.2|95052.2|95071.1|95046.1|43
1649762440000|2022-04-12 11:20:40|95076.7|95051.7|95068.6|95043.6|95076.7|95051.7|95067.3|95042.3|30
1649762450000|2022-04-12 11:20:50|95068|95043|95066.9|95041.9|95069|95044|95065.4|95040.4|30
1649762460000|2022-04-12 11:21:00|95068|95043|95068.8|95043.8|95069.1|95044.1|95066.1|95041.1|34
1649762470000|2022-04-12 11:21:10|95070.2|95045.2|95055.4|95030.4|95070.5|95045.5|95055.4|95030.4|30
1649762480000|2022-04-12 11:21:20|95052.2|95027.2|95048.4|95023.4|95052.2|95027.2|95046.1|95021.1|52
1649762490000|2022-04-12 11:21:30|95048.5|95023.5|95049|95024|95050.6|95025.6|95044.7|95019.7|49
1649762500000|2022-04-12 11:21:40|95049.5|95024.5|95051.4|95026.4|95051.7|95026.7|95048.4|95023.4|39
1649762510000|2022-04-12 11:21:50|95051|95026|95048.7|95023.7|95053.9|95028.9|95047|95022|32
1649762520000|2022-04-12 11:22:00|95048.3|95023.3|95048.9|95023.9|95049.3|95024.3|95045.7|95020.7|34
1649762530000|2022-04-12 11:22:10|95048.7|95023.7|95057.3|95032.3|95057.3|95032.3|95048.6|95023.6|33
1649762540000|2022-04-12 11:22:20|95051.1|95026.1|95048.5|95023.5|95053.9|95028.9|95048.4|95023.4|42
1649762550000|2022-04-12 11:22:30|95049|95024|95048.4|95023.4|95051.3|95026.3|95047|95022|21
1649762560000|2022-04-12 11:22:40|95049.4|95024.4|95047.1|95022.1|95049.4|95024.4|95045.3|95020.3|24
1649762570000|2022-04-12 11:22:50|95047|95022|95046.6|95021.6|95047|95022|95045.3|95020.3|32
1649762580000|2022-04-12 11:23:00|95046.5|95021.5|95046.4|95021.4|95048|95023|95042.4|95017.4|36
1649762590000|2022-04-12 11:23:10|95046.1|95021.1|95048.2|95023.2|95049.4|95024.4|95046.1|95021.1|38
1649762600000|2022-04-12 11:23:20|95048.1|95023.1|95049.6|95024.6|95049.8|95024.8|95046.3|95021.3|33
1649762610000|2022-04-12 11:23:30|95049.2|95024.2|95045|95020|95049.2|95024.2|95042.6|95017.6|41
1649762620000|2022-04-12 11:23:40|95040.6|95015.6|95043.1|95018.1|95045.9|95020.9|95037.9|95012.9|56
1649762630000|2022-04-12 11:23:50|95042|95017|95044.1|95019.1|95044.2|95019.2|95041.9|95016.9|28
1649762640000|2022-04-12 11:24:00|95044.5|95019.5|95045.4|95020.4|95047.6|95022.6|95043.2|95018.2|45
1649762650000|2022-04-12 11:24:10|95043.6|95018.6|95044.1|95019.1|95044.9|95019.9|95039.4|95014.4|51
1649762660000|2022-04-12 11:24:20|95043.9|95018.9|95045.5|95020.5|95047.6|95022.6|95042.4|95017.4|45
1649762670000|2022-04-12 11:24:30|95046.1|95021.1|95043.4|95018.4|95048.7|95023.7|95042.2|95017.2|46
1649762680000|2022-04-12 11:24:40|95044|95019|95046.3|95021.3|95048.3|95023.3|95044|95019|45
1649762690000|2022-04-12 11:24:50|95046.2|95021.2|95048.1|95023.1|95052.1|95027.1|95045|95020|54
1649762700000|2022-04-12 11:25:00|95048.4|95023.4|95046.4|95021.4|95051.9|95026.9|95046.4|95021.4|46
1649762710000|2022-04-12 11:25:10|95045.7|95020.7|95051.4|95026.4|95053.5|95028.5|95045.7|95020.7|50
1649762720000|2022-04-12 11:25:20|95051.7|95026.7|95046.6|95021.6|95051.7|95026.7|95046.6|95021.6|37
1649762730000|2022-04-12 11:25:30|95046.8|95021.8|95048.2|95023.2|95049.2|95024.2|95042.1|95017.1|50
1649762740000|2022-04-12 11:25:40|95047.1|95022.1|95049.2|95024.2|95050.3|95025.3|95045.9|95020.9|52
1649762750000|2022-04-12 11:25:50|95049.4|95024.4|95044.1|95019.1|95049.9|95024.9|95044.1|95019.1|32
1649762760000|2022-04-12 11:26:00|95044.4|95019.4|95047.8|95022.8|95047.9|95022.9|95043.9|95018.9|48
1649762770000|2022-04-12 11:26:10|95047.5|95022.5|95040.9|95015.9|95047.6|95022.6|95040.9|95015.9|30
1649762780000|2022-04-12 11:26:20|95042|95017|95044.8|95019.8|95046.3|95021.3|95041.9|95016.9|32
1649762790000|2022-04-12 11:26:30|95044.4|95019.4|95042.6|95017.6|95045.8|95020.8|95042.6|95017.6|28
1649762800000|2022-04-12 11:26:40|95042.3|95017.3|95043.4|95018.4|95043.4|95018.4|95039.8|95014.8|32
1649762810000|2022-04-12 11:26:50|95043.3|95018.3|95045.5|95020.5|95047.4|95022.4|95041.5|95016.5|52
1649762820000|2022-04-12 11:27:00|95045.9|95020.9|95065.3|95040.3|95066.7|95041.7|95045.6|95020.6|50
1649762830000|2022-04-12 11:27:10|95063.6|95038.6|95068.4|95043.4|95069|95044|95060.7|95035.7|48
1649762840000|2022-04-12 11:27:20|95068.1|95043.1|95073.4|95048.4|95074.3|95049.3|95067.7|95042.7|43
1649762850000|2022-04-12 11:27:30|95073.2|95048.2|95081.3|95056.3|95082.4|95057.4|95073.1|95048.1|42
1649762860000|2022-04-12 11:27:40|95081.6|95056.6|95077.9|95052.9|95082.8|95057.8|95075.9|95050.9|50
1649762870000|2022-04-12 11:27:50|95078.3|95053.3|95085.8|95060.8|95086.1|95061.1|95078.3|95053.3|54
1649762880000|2022-04-12 11:28:00|95085.1|95060.1|95088.3|95063.3|95088.7|95063.7|95082.9|95057.9|54
1649762890000|2022-04-12 11:28:10|95087.7|95062.7|95087.7|95062.7|95089.3|95064.3|95085.6|95060.6|56
1649762900000|2022-04-12 11:28:20|95088.3|95063.3|95090|95065|95092.3|95067.3|95088.3|95063.3|44
1649762910000|2022-04-12 11:28:30|95089.3|95064.3|95089.8|95064.8|95092.6|95067.6|95084.5|95059.5|56
1649762920000|2022-04-12 11:28:40|95090.2|95065.2|95089.8|95064.8|95090.8|95065.8|95089.1|95064.1|42
1649762930000|2022-04-12 11:28:50|95090.1|95065.1|95082|95057|95091.1|95066.1|95080|95055|43
1649762940000|2022-04-12 11:29:00|95084.2|95059.2|95074.8|95049.8|95085.1|95060.1|95072.7|95047.7|57
1649762950000|2022-04-12 11:29:10|95073|95048|95063.5|95038.5|95073|95048|95063.3|95038.3|34
1649762960000|2022-04-12 11:29:20|95062.8|95037.8|95062.7|95037.7|95067.4|95042.4|95062.5|95037.5|54
1649762970000|2022-04-12 11:29:30|95062.6|95037.6|95065.5|95040.5|95066.3|95041.3|95062.6|95037.6|35
1649762980000|2022-04-12 11:29:40|95061|95036|95065.1|95040.1|95066.8|95041.8|95055.1|95030.1|55
1649762990000|2022-04-12 11:29:50|95064.6|95039.6|95066.3|95041.3|95066.7|95041.7|95064.6|95039.6|28
1649763000000|2022-04-12 11:30:00|95064.7|95039.7|95060.1|95035.1|95065|95040|95057|95032|45
1649763010000|2022-04-12 11:30:10|95060.7|95035.7|95063.3|95038.3|95066.5|95041.5|95057.6|95032.6|48
1649763020000|2022-04-12 11:30:20|95063.2|95038.2|95050.2|95025.2|95063.2|95038.2|95050.2|95025.2|66
1649763030000|2022-04-12 11:30:30|95048.2|95023.2|95041.1|95016.1|95048.3|95023.3|95037.8|95012.8|50
1649763040000|2022-04-12 11:30:40|95040.9|95015.9|95035.3|95010.3|95041.1|95016.1|95030.1|95005.1|51
1649763050000|2022-04-12 11:30:50|95035.8|95010.8|95019.7|94994.7|95035.8|95010.8|95019.7|94994.7|48
1649763060000|2022-04-12 11:31:00|95020.4|94995.4|95026.9|95001.9|95028.6|95003.6|95019.4|94994.4|55
1649763070000|2022-04-12 11:31:10|95027|95002|95031.3|95006.3|95032.7|95007.7|95027|95002|50
1649763080000|2022-04-12 11:31:20|95030.9|95005.9|95037.4|95012.4|95037.4|95012.4|95030.9|95005.9|50
1649763090000|2022-04-12 11:31:30|95038.6|95013.6|95039.6|95014.6|95040.7|95015.7|95035.4|95010.4|31
1649763100000|2022-04-12 11:31:40|95040.5|95015.5|95038.7|95013.7|95041.9|95016.9|95037.4|95012.4|38
1649763110000|2022-04-12 11:31:50|95038.8|95013.8|95035.4|95010.4|95039|95014|95034.5|95009.5|39
1649763120000|2022-04-12 11:32:00|95035.8|95010.8|95033.8|95008.8|95039|95014|95033.8|95008.8|34
1649763130000|2022-04-12 11:32:10|95033.6|95008.6|95034.3|95009.3|95034.7|95009.7|95028.4|95003.4|64
1649763140000|2022-04-12 11:32:20|95034.6|95009.6|95036.4|95011.4|95039|95014|95033.9|95008.9|43
1649763150000|2022-04-12 11:32:30|95036.9|95011.9|95039.5|95014.5|95041.5|95016.5|95034.8|95009.8|41
1649763160000|2022-04-12 11:32:40|95039.7|95014.7|95040.3|95015.3|95041.4|95016.4|95039.1|95014.1|34
1649763170000|2022-04-12 11:32:50|95040.2|95015.2|95037|95012|95040.2|95015.2|95033.8|95008.8|44
1649763180000|2022-04-12 11:33:00|95036.7|95011.7|95038|95013|95038.3|95013.3|95034.3|95009.3|54
1649763190000|2022-04-12 11:33:10|95038.2|95013.2|95043.1|95018.1|95048.4|95023.4|95038.2|95013.2|51
1649763200000|2022-04-12 11:33:20|95044.3|95019.3|95042.5|95017.5|95044.3|95019.3|95040.9|95015.9|44
1649763210000|2022-04-12 11:33:30|95042.2|95017.2|95038.7|95013.7|95044.8|95019.8|95038|95013|47
1649763220000|2022-04-12 11:33:40|95039|95014|95039.9|95014.9|95043.6|95018.6|95038.8|95013.8|45
1649763230000|2022-04-12 11:33:50|95040.4|95015.4|95035.5|95010.5|95042.2|95017.2|95035.1|95010.1|29
1649763240000|2022-04-12 11:34:00|95035.6|95010.6|95043.2|95018.2|95045.7|95020.7|95035.6|95010.6|48
1649763250000|2022-04-12 11:34:10|95045.2|95020.2|95040.7|95015.7|95046|95021|95034|95009|47
1649763260000|2022-04-12 11:34:20|95040.2|95015.2|95033.9|95008.9|95041.2|95016.2|95033.6|95008.6|46
1649763270000|2022-04-12 11:34:30|95034.1|95009.1|95036.2|95011.2|95037.8|95012.8|95034.1|95009.1|30
1649763280000|2022-04-12 11:34:40|95036.1|95011.1|95020.7|94995.7|95037.3|95012.3|95020.4|94995.4|61
1649763290000|2022-04-12 11:34:50|95018.8|94993.8|95029.1|95004.1|95029.1|95004.1|95018.8|94993.8|39
1649763300000|2022-04-12 11:35:00|95028.7|95003.7|95027.2|95002.2|95031.1|95006.1|95025.7|95000.7|39
1649763310000|2022-04-12 11:35:10|95025.7|95000.7|95029.9|95004.9|95033.1|95008.1|95025.3|95000.3|47
1649763320000|2022-04-12 11:35:20|95030|95005|95032.8|95007.8|95032.8|95007.8|95029.3|95004.3|22
1649763330000|2022-04-12 11:35:30|95032.9|95007.9|95034.5|95009.5|95037|95012|95032.9|95007.9|45
1649763340000|2022-04-12 11:35:40|95034.3|95009.3|95034.5|95009.5|95035.2|95010.2|95033.7|95008.7|36
1649763350000|2022-04-12 11:35:50|95034.6|95009.6|95036.7|95011.7|95036.9|95011.9|95034.6|95009.6|38
1649763360000|2022-04-12 11:36:00|95037|95012|95042.9|95017.9|95046.7|95021.7|95037|95012|45
1649763370000|2022-04-12 11:36:10|95043.3|95018.3|95045.4|95020.4|95048.2|95023.2|95042.1|95017.1|46
1649763380000|2022-04-12 11:36:20|95044.8|95019.8|95045.5|95020.5|95045.5|95020.5|95039.2|95014.2|48
1649763390000|2022-04-12 11:36:30|95046.3|95021.3|95056|95031|95056|95031|95043.3|95018.3|59
1649763400000|2022-04-12 11:36:40|95057.1|95032.1|95071|95046|95071.4|95046.4|95055.5|95030.5|39
1649763410000|2022-04-12 11:36:50|95071.9|95046.9|95089.8|95064.8|95092.6|95067.6|95070.6|95045.6|53
1649763420000|2022-04-12 11:37:00|95091.5|95066.5|95116|95091|95116|95091|95088.6|95063.6|62
1649763430000|2022-04-12 11:37:10|95118|95093|95102.6|95077.6|95119.5|95094.5|95102.6|95077.6|63
1649763440000|2022-04-12 11:37:20|95102.7|95077.7|95086.7|95061.7|95104.5|95079.5|95086.3|95061.3|68
1649763450000|2022-04-12 11:37:30|95087.1|95062.1|95085.5|95060.5|95089.5|95064.5|95083.3|95058.3|55
1649763460000|2022-04-12 11:37:40|95085.2|95060.2|95077.5|95052.5|95086.1|95061.1|95077.3|95052.3|54
1649763470000|2022-04-12 11:37:50|95077.8|95052.8|95077.6|95052.6|95079.5|95054.5|95075.4|95050.4|67
1649763480000|2022-04-12 11:38:00|95077.4|95052.4|95082.2|95057.2|95082.5|95057.5|95075.7|95050.7|55
1649763490000|2022-04-12 11:38:10|95082.4|95057.4|95078.7|95053.7|95085.5|95060.5|95078.6|95053.6|55
1649763500000|2022-04-12 11:38:20|95079|95054|95076.2|95051.2|95081.4|95056.4|95075.6|95050.6|52
1649763510000|2022-04-12 11:38:30|95076.8|95051.8|95079.3|95054.3|95079.5|95054.5|95074.9|95049.9|37
1649763520000|2022-04-12 11:38:40|95079.1|95054.1|95081.2|95056.2|95084|95059|95079.1|95054.1|45
1649763530000|2022-04-12 11:38:50|95081.8|95056.8|95080.7|95055.7|95084.2|95059.2|95080.4|95055.4|39
1649763540000|2022-04-12 11:39:00|95080.6|95055.6|95080.9|95055.9|95082.2|95057.2|95078.9|95053.9|42
1649763550000|2022-04-12 11:39:10|95081.3|95056.3|95079.8|95054.8|95083.4|95058.4|95077|95052|45
1649763560000|2022-04-12 11:39:20|95077.8|95052.8|95071.6|95046.6|95078.7|95053.7|95068.1|95043.1|56
1649763570000|2022-04-12 11:39:30|95072|95047|95066.5|95041.5|95072|95047|95065.7|95040.7|50
1649763580000|2022-04-12 11:39:40|95066.1|95041.1|95058.9|95033.9|95069.2|95044.2|95058.9|95033.9|49
1649763590000|2022-04-12 11:39:50|95061.3|95036.3|95058.5|95033.5|95062.5|95037.5|95057.7|95032.7|55
1649763600000|2022-04-12 11:40:00|95058.6|95033.6|95058.8|95033.8|95060.2|95035.2|95056.3|95031.3|47
1649763610000|2022-04-12 11:40:10|95058.9|95033.9|95052.7|95027.7|95058.9|95033.9|95044.3|95019.3|51
1649763620000|2022-04-12 11:40:20|95052.9|95027.9|95056.7|95031.7|95058.8|95033.8|95051.4|95026.4|48
1649763630000|2022-04-12 11:40:30|95056.6|95031.6|95062.8|95037.8|95063|95038|95056.6|95031.6|42
1649763640000|2022-04-12 11:40:40|95062.3|95037.3|95068.4|95043.4|95069.5|95044.5|95062.3|95037.3|44
1649763650000|2022-04-12 11:40:50|95069.1|95044.1|95068.5|95043.5|95070|95045|95066.6|95041.6|38
1649763660000|2022-04-12 11:41:00|95068.4|95043.4|95062.2|95037.2|95069.5|95044.5|95061.2|95036.2|32
1649763670000|2022-04-12 11:41:10|95061.5|95036.5|95061.8|95036.8|95063.8|95038.8|95059.9|95034.9|49
1649763680000|2022-04-12 11:41:20|95061.7|95036.7|95057.8|95032.8|95064.6|95039.6|95055|95030|51
1649763690000|2022-04-12 11:41:30|95057.5|95032.5|95060.4|95035.4|95063.1|95038.1|95055.6|95030.6|47
1649763700000|2022-04-12 11:41:40|95060.9|95035.9|95063.7|95038.7|95065.6|95040.6|95060.5|95035.5|33
1649763710000|2022-04-12 11:41:50|95064.4|95039.4|95056.2|95031.2|95064.4|95039.4|95053.9|95028.9|62
1649763720000|2022-04-12 11:42:00|95057.3|95032.3|95063.4|95038.4|95064.1|95039.1|95054.9|95029.9|57
1649763730000|2022-04-12 11:42:10|95065.4|95040.4|95066.6|95041.6|95067.1|95042.1|95064.8|95039.8|35
1649763740000|2022-04-12 11:42:20|95066.7|95041.7|95061.1|95036.1|95066.8|95041.8|95061.1|95036.1|44
1649763750000|2022-04-12 11:42:30|95061|95036|95063.9|95038.9|95066.2|95041.2|95060.1|95035.1|50
1649763760000|2022-04-12 11:42:40|95063.2|95038.2|95073.6|95048.6|95075.5|95050.5|95063.2|95038.2|55
1649763770000|2022-04-12 11:42:50|95074.9|95049.9|95087.5|95062.5|95087.5|95062.5|95073.5|95048.5|51
1649763780000|2022-04-12 11:43:00|95086.6|95061.6|95082|95057|95088.2|95063.2|95077.4|95052.4|63
1649763790000|2022-04-12 11:43:10|95081.5|95056.5|95081.7|95056.7|95083.3|95058.3|95078.2|95053.2|51
1649763800000|2022-04-12 11:43:20|95081.4|95056.4|95084.9|95059.9|95087.5|95062.5|95080.6|95055.6|51
1649763810000|2022-04-12 11:43:30|95085|95060|95077.8|95052.8|95085|95060|95077.8|95052.8|45
1649763820000|2022-04-12 11:43:40|95077.6|95052.6|95068.3|95043.3|95079.2|95054.2|95065.4|95040.4|61
1649763830000|2022-04-12 11:43:50|95068.7|95043.7|95068.8|95043.8|95071.1|95046.1|95066.6|95041.6|53
1649763840000|2022-04-12 11:44:00|95068.9|95043.9|95071.4|95046.4|95071.7|95046.7|95068.4|95043.4|41
1649763850000|2022-04-12 11:44:10|95071.3|95046.3|95069.5|95044.5|95072.8|95047.8|95065.2|95040.2|59
1649763860000|2022-04-12 11:44:20|95069|95044|95074|95049|95074.2|95049.2|95067.2|95042.2|48
1649763870000|2022-04-12 11:44:30|95074.1|95049.1|95069.4|95044.4|95074.7|95049.7|95064.3|95039.3|53
1649763880000|2022-04-12 11:44:40|95068.9|95043.9|95068.7|95043.7|95070|95045|95065|95040|52
1649763890000|2022-04-12 11:44:50|95069|95044|95069|95044|95071.5|95046.5|95065.1|95040.1|59
1649763900000|2022-04-12 11:45:00|95069.7|95044.7|95066.5|95041.5|95070.6|95045.6|95065.4|95040.4|50
1649763910000|2022-04-12 11:45:10|95066.2|95041.2|95064.2|95039.2|95068|95043|95064.2|95039.2|25
1649763920000|2022-04-12 11:45:20|95064.4|95039.4|95066|95041|95070.1|95045.1|95064.4|95039.4|46
1649763930000|2022-04-12 11:45:30|95065.7|95040.7|95067.4|95042.4|95070.1|95045.1|95065.7|95040.7|40
1649763940000|2022-04-12 11:45:40|95067.9|95042.9|95071|95046|95071.3|95046.3|95067.7|95042.7|29
1649763950000|2022-04-12 11:45:50|95069.2|95044.2|95070.1|95045.1|95072.5|95047.5|95065.5|95040.5|24
1649763960000|2022-04-12 11:46:00|95068.5|95043.5|95069.7|95044.7|95072.2|95047.2|95068.4|95043.4|43
1649763970000|2022-04-12 11:46:10|95069.8|95044.8|95070.1|95045.1|95070.5|95045.5|95067.7|95042.7|42
1649763980000|2022-04-12 11:46:20|95069.9|95044.9|95071.4|95046.4|95071.4|95046.4|95068.8|95043.8|26
1649763990000|2022-04-12 11:46:30|95071.6|95046.6|95070.8|95045.8|95072.4|95047.4|95069.5|95044.5|33
1649764000000|2022-04-12 11:46:40|95069|95044|95067|95042|95069|95044|95064.5|95039.5|37
1649764010000|2022-04-12 11:46:50|95067.1|95042.1|95067.4|95042.4|95068.7|95043.7|95066.8|95041.8|32
1649764020000|2022-04-12 11:47:00|95067.5|95042.5|95067.6|95042.6|95068|95043|95065.4|95040.4|33
1649764030000|2022-04-12 11:47:10|95067.8|95042.8|95058.4|95033.4|95068|95043|95058.1|95033.1|43
1649764040000|2022-04-12 11:47:20|95058.2|95033.2|95056.1|95031.1|95058.8|95033.8|95054.3|95029.3|36
1649764050000|2022-04-12 11:47:30|95055.7|95030.7|95054.9|95029.9|95057.8|95032.8|95052.2|95027.2|53
1649764060000|2022-04-12 11:47:40|95054.8|95029.8|95054.9|95029.9|95055.5|95030.5|95048.6|95023.6|44
1649764070000|2022-04-12 11:47:50|95054.8|95029.8|95052.6|95027.6|95056.3|95031.3|95049.9|95024.9|57
1649764080000|2022-04-12 11:48:00|95052.1|95027.1|95051.7|95026.7|95054.8|95029.8|95050|95025|59
1649764090000|2022-04-12 11:48:10|95052.6|95027.6|95043.9|95018.9|95052.8|95027.8|95043.9|95018.9|61
1649764100000|2022-04-12 11:48:20|95046.6|95021.6|95047.1|95022.1|95056.2|95031.2|95045.5|95020.5|49
1649764110000|2022-04-12 11:48:30|95046.8|95021.8|95047.7|95022.7|95048.6|95023.6|95044.7|95019.7|52
1649764120000|2022-04-12 11:48:40|95047.5|95022.5|95050.3|95025.3|95052.4|95027.4|95040.4|95015.4|42
1649764130000|2022-04-12 11:48:50|95050.2|95025.2|95053.7|95028.7|95054.1|95029.1|95050.2|95025.2|32
1649764140000|2022-04-12 11:49:00|95053.6|95028.6|95058.3|95033.3|95060|95035|95050.8|95025.8|58
1649764150000|2022-04-12 11:49:10|95058.1|95033.1|95057.9|95032.9|95059.7|95034.7|95049.5|95024.5|50
1649764160000|2022-04-12 11:49:20|95058|95033|95056.2|95031.2|95058|95033|95053.8|95028.8|34
1649764170000|2022-04-12 11:49:30|95057.1|95032.1|95054.6|95029.6|95057.7|95032.7|95053.4|95028.4|42
1649764180000|2022-04-12 11:49:40|95054|95029|95090.8|95065.8|95091.8|95066.8|95054|95029|63
1649764190000|2022-04-12 11:49:50|95088.7|95063.7|95090|95065|95090.2|95065.2|95084|95059|62
1649764200000|2022-04-12 11:50:00|95089.2|95064.2|95083.7|95058.7|95089.2|95064.2|95081.5|95056.5|54
1649764210000|2022-04-12 11:50:10|95082.5|95057.5|95085.1|95060.1|95085.3|95060.3|95082.4|95057.4|37
1649764220000|2022-04-12 11:50:20|95084.8|95059.8|95096.2|95071.2|95097.1|95072.1|95084|95059|46
1649764230000|2022-04-12 11:50:30|95092.8|95067.8|95088.4|95063.4|95093|95068|95084.1|95059.1|55
1649764240000|2022-04-12 11:50:40|95089.9|95064.9|95091.9|95066.9|95092.9|95067.9|95089.9|95064.9|60
1649764250000|2022-04-12 11:50:50|95092|95067|95084.4|95059.4|95092|95067|95084.4|95059.4|58
1649764260000|2022-04-12 11:51:00|95084.7|95059.7|95088.5|95063.5|95091.5|95066.5|95084.7|95059.7|47
1649764270000|2022-04-12 11:51:10|95089.1|95064.1|95088.8|95063.8|95091.5|95066.5|95087|95062|39
1649764280000|2022-04-12 11:51:20|95088.4|95063.4|95091|95066|95092.6|95067.6|95088.3|95063.3|39
1649764290000|2022-04-12 11:51:30|95091.1|95066.1|95090.8|95065.8|95092.3|95067.3|95087.6|95062.6|37
1649764300000|2022-04-12 11:51:40|95090.1|95065.1|95103.5|95078.5|95104.1|95079.1|95089|95064|52
1649764310000|2022-04-12 11:51:50|95096.8|95071.8|95115|95090|95115|95090|95096.8|95071.8|52
1649764320000|2022-04-12 11:52:00|95116.4|95091.4|95089.5|95064.5|95119.7|95094.7|95087.9|95062.9|58
1649764330000|2022-04-12 11:52:10|95088.7|95063.7|95061.1|95036.1|95090.5|95065.5|95059|95034|56
1649764340000|2022-04-12 11:52:20|95061|95036|95054.8|95029.8|95070.1|95041.4|95054.8|95018.2|62
1649764350000|2022-04-12 11:52:30|95054.4|95029.4|95042.3|95017.3|95054.9|95029.9|95042|95017|50
1649764360000|2022-04-12 11:52:40|95042.5|95017.5|95049|95024|95051.3|95026.3|95041.9|95016.9|61
1649764370000|2022-04-12 11:52:50|95049.2|95024.2|95045.8|95020.8|95049.2|95024.2|95044.4|95019.4|44
1649764380000|2022-04-12 11:53:00|95045.7|95020.7|95046.4|95021.4|95051.9|95026.9|95038|95013|65
1649764390000|2022-04-12 11:53:10|95046.5|95021.5|95045.8|95020.8|95049.6|95024.6|95045.3|95020.3|36
1649764400000|2022-04-12 11:53:20|95045.6|95020.6|95046|95021|95046.5|95021.5|95041.2|95016.2|38
1649764410000|2022-04-12 11:53:30|95046.6|95021.6|95040.9|95015.9|95046.8|95021.8|95038.4|95013.4|46
1649764420000|2022-04-12 11:53:40|95041.8|95016.8|95095.4|95045.4|95097.1|95047.1|95041.8|95016.8|57
1649764430000|2022-04-12 11:53:50|95096.1|95046.1|95079.9|95054.9|95096.8|95056.6|95078.9|95043.4|58
1649764440000|2022-04-12 11:54:00|95080.4|95055.4|95077.6|95052.6|95082.3|95057.3|95077.4|95052.4|52
1649764450000|2022-04-12 11:54:10|95078.2|95053.2|95076|95051|95078.4|95053.4|95073.3|95048.3|48
1649764460000|2022-04-12 11:54:20|95076.1|95051.1|95083.1|95058.1|95083.3|95058.3|95076.1|95051.1|47
1649764470000|2022-04-12 11:54:30|95083.3|95058.3|95088.2|95063.2|95092.2|95067.2|95083|95058|50
1649764480000|2022-04-12 11:54:40|95087.9|95062.9|95090.7|95065.7|95090.9|95065.9|95084.3|95059.3|42
1649764490000|2022-04-12 11:54:50|95090.6|95065.6|95086.6|95061.6|95091.7|95066.7|95086|95061|53
1649764500000|2022-04-12 11:55:00|95085.6|95060.6|95092.7|95067.7|95093.7|95068.7|95085.6|95060.6|59
1649764510000|2022-04-12 11:55:10|95092.1|95067.1|95091.6|95066.6|95094.2|95069.2|95088.3|95063.3|55
1649764520000|2022-04-12 11:55:20|95092|95067|95093.1|95068.1|95095.7|95070.7|95090.5|95065.5|47
1649764530000|2022-04-12 11:55:30|95093.8|95068.8|95094.8|95069.8|95095.8|95070.8|95093.6|95068.6|39
1649764540000|2022-04-12 11:55:40|95094.7|95069.7|95084.7|95059.7|95095|95070|95084.7|95059.7|64
1649764550000|2022-04-12 11:55:50|95082.8|95057.8|95083.2|95058.2|95085.2|95060.2|95078.8|95053.8|57
1649764560000|2022-04-12 11:56:00|95082.6|95057.6|95079.4|95054.4|95082.6|95057.6|95077.6|95052.6|63
1649764570000|2022-04-12 11:56:10|95079.8|95054.8|95079.5|95054.5|95084.6|95059.6|95078|95053|54
1649764580000|2022-04-12 11:56:20|95079|95054|95077.7|95052.7|95081.9|95056.9|95077.3|95052.3|49
1649764590000|2022-04-12 11:56:30|95078|95053|95079.3|95054.3|95080.1|95055.1|95076.2|95051.2|56
1649764600000|2022-04-12 11:56:40|95078.6|95053.6|95080.7|95055.7|95082.3|95057.3|95075.4|95050.4|63
1649764610000|2022-04-12 11:56:50|95080.4|95055.4|95081.4|95056.4|95084.6|95059.6|95080.4|95055.4|54
1649764620000|2022-04-12 11:57:00|95081.2|95056.2|95099.6|95074.6|95101.3|95076.3|95081.2|95056.2|63
1649764630000|2022-04-12 11:57:10|95095.8|95070.8|95094.1|95069.1|95108.3|95073|95088.9|95057.4|59
1649764640000|2022-04-12 11:57:20|95094.5|95069.5|95098.2|95073.2|95099.9|95074.9|95093.7|95068.7|42
1649764650000|2022-04-12 11:57:30|95098|95073|95100.6|95075.6|95103.2|95078.2|95095.1|95070.1|48
1649764660000|2022-04-12 11:57:40|95101.2|95076.2|95102.6|95077.6|95103.4|95078.4|95101.2|95076.2|41
1649764670000|2022-04-12 11:57:50|95102.4|95077.4|95101.9|95076.9|95104.7|95079.7|95101.4|95076.4|47
1649764680000|2022-04-12 11:58:00|95101.4|95076.4|95099.8|95074.8|95102.2|95077.2|95096.8|95071.8|53
1649764690000|2022-04-12 11:58:10|95101|95076|95099.9|95074.9|95102.3|95077.3|95099.9|95074.9|45
1649764700000|2022-04-12 11:58:20|95099.6|95074.6|95101.9|95076.9|95103|95078|95098.1|95073.1|52
1649764710000|2022-04-12 11:58:30|95101.5|95076.5|95095.4|95070.4|95103.3|95078.3|95092.5|95067.5|44
1649764720000|2022-04-12 11:58:40|95095.2|95070.2|95092.8|95067.8|95099.2|95074.2|95088.7|95063.7|67
1649764730000|2022-04-12 11:58:50|95092.2|95067.2|95092.7|95067.7|95095.3|95070.3|95090.2|95065.2|55
1649764740000|2022-04-12 11:59:00|95092.1|95067.1|95093|95068|95094.6|95069.6|95091.3|95066.3|41
1649764750000|2022-04-12 11:59:10|95093.2|95068.2|95095.4|95070.4|95097.5|95072.5|95090.2|95065.2|52
1649764760000|2022-04-12 11:59:20|95095.9|95070.9|95092|95067|95096.2|95071.2|95090.4|95065.4|43
1649764770000|2022-04-12 11:59:30|95091.8|95066.8|95090.6|95065.6|95094.4|95069.4|95090.1|95065.1|49
1649764780000|2022-04-12 11:59:40|95092.5|95067.5|95091.8|95066.8|95094.9|95069.9|95090.7|95065.7|49
1649764790000|2022-04-12 11:59:50|95091.6|95066.6|95080.3|95055.3|95092.5|95067.5|95079.8|95054.8|51
1649764800000|2022-04-12 12:00:00|95083.4|95058.4|95064.4|95039.4|95083.4|95058.4|95061.5|95032.2|71
1649764810000|2022-04-12 12:00:10|95064.2|95039.2|95053.2|95028.2|95064.2|95039.2|95047.2|95010.5|72
1649764820000|2022-04-12 12:00:20|95053.4|95028.4|95058.8|95033.8|95059.3|95034.3|95046.5|95021.5|64
1649764830000|2022-04-12 12:00:30|95057.6|95032.6|95067.7|95042.7|95069|95044|95057.1|95032.1|60
1649764840000|2022-04-12 12:00:40|95067|95042|95066.2|95041.2|95070.3|95045.3|95060.9|95035.9|60
1649764850000|2022-04-12 12:00:50|95065.7|95040.7|95069.2|95044.2|95071.5|95046.5|95062|95037|64
1649764860000|2022-04-12 12:01:00|95069.7|95044.7|95068.2|95043.2|95070.8|95045.8|95065.6|95040.6|60
1649764870000|2022-04-12 12:01:10|95070|95045|95073.7|95048.7|95073.9|95048.9|95058.7|95033.7|67
1649764880000|2022-04-12 12:01:20|95071.7|95046.7|95073.5|95048.5|95074.4|95049.4|95071.2|95046.2|53
1649764890000|2022-04-12 12:01:30|95073.9|95048.9|95074|95049|95076.8|95051.8|95073.2|95048.2|42
1649764900000|2022-04-12 12:01:40|95074.2|95049.2|95075.5|95050.5|95075.6|95050.6|95072.8|95047.8|41
1649764910000|2022-04-12 12:01:50|95075.2|95050.2|95071|95046|95076.3|95051.3|95065.6|95040.6|48
1649764920000|2022-04-12 12:02:00|95070.2|95045.2|95067.6|95042.6|95072.3|95047.3|95067.1|95042.1|60
1649764930000|2022-04-12 12:02:10|95068|95043|95070|95045|95070.7|95045.7|95065.9|95040.9|53
1649764940000|2022-04-12 12:02:20|95069.5|95044.5|95075.9|95050.9|95079.2|95054.2|95069.5|95044.5|61
1649764950000|2022-04-12 12:02:30|95076.9|95051.9|95081.3|95056.3|95081.3|95056.3|95076.9|95051.9|42
1649764960000|2022-04-12 12:02:40|95081.6|95056.6|95072.6|95047.6|95084.5|95059.5|95068.7|95043.7|56
1649764970000|2022-04-12 12:02:50|95071.9|95046.9|95091.2|95066.2|95093.8|95068.8|95071.4|95046.4|41
1649764980000|2022-04-12 12:03:00|95090.5|95065.5|95091.3|95066.3|95092.7|95067.7|95090.1|95065.1|47
1649764990000|2022-04-12 12:03:10|95091.8|95066.8|95089.5|95064.5|95091.8|95066.8|95088.2|95063.2|30
1649765000000|2022-04-12 12:03:20|95088.8|95063.8|95088.5|95063.5|95093.5|95068.5|95087.7|95062.7|46
1649765010000|2022-04-12 12:03:30|95088.6|95063.6|95089|95064|95089.2|95064.2|95087.8|95062.8|28
1649765020000|2022-04-12 12:03:40|95088.7|95063.7|95084|95059|95089.6|95064.6|95081.3|95056.3|38
1649765030000|2022-04-12 12:03:50|95084.9|95059.9|95084.9|95059.9|95097.1|95062.8|95081.6|95047.1|45
1649765040000|2022-04-12 12:04:00|95085.4|95060.4|95090.1|95065.1|95092|95067|95085.4|95060.4|53
1649765050000|2022-04-12 12:04:10|95090.7|95065.7|95091.6|95066.6|95093.9|95068.9|95089.6|95064.6|50
1649765060000|2022-04-12 12:04:20|95091.7|95066.7|95089.9|95064.9|95092.6|95067.6|95089.9|95064.9|38
1649765070000|2022-04-12 12:04:30|95089.5|95064.5|95090|95065|95091|95066|95088.5|95063.5|28
1649765080000|2022-04-12 12:04:40|95090.1|95065.1|95092.6|95067.6|95094.5|95069.5|95088.1|95063.1|43
1649765090000|2022-04-12 12:04:50|95092.2|95067.2|95094.6|95069.6|95095|95070|95092|95067|28
1649765100000|2022-04-12 12:05:00|95095|95070|95094|95069|95095.5|95070.5|95093.1|95068.1|22
1649765110000|2022-04-12 12:05:10|95094.8|95069.8|95093.5|95068.5|95094.8|95069.8|95092.5|95067.5|22
1649765120000|2022-04-12 12:05:20|95093.4|95068.4|95092.5|95067.5|95095.1|95070.1|95090.5|95065.5|44
1649765130000|2022-04-12 12:05:30|95093|95068|95093.8|95068.8|95093.8|95068.8|95091.8|95066.8|28
1649765140000|2022-04-12 12:05:40|95093.9|95068.9|95093.8|95068.8|95095.8|95070.8|95093.5|95068.5|17
1649765150000|2022-04-12 12:05:50|95094|95069|95087.1|95062.1|95094.5|95069.5|95086.2|95061.2|48
1649765160000|2022-04-12 12:06:00|95086.5|95061.5|95087|95062|95088.6|95063.6|95086.5|95061.5|46
1649765170000|2022-04-12 12:06:10|95086.7|95061.7|95081.5|95056.5|95087.8|95062.8|95081.5|95056.5|62
1649765180000|2022-04-12 12:06:20|95081.1|95056.1|95085.9|95060.9|95091.8|95066.8|95081.1|95056.1|57
1649765190000|2022-04-12 12:06:30|95085.8|95060.8|95085.3|95060.3|95088.5|95063.5|95081.5|95056.5|51
1649765200000|2022-04-12 12:06:40|95085|95060|95082.4|95057.4|95086.3|95061.3|95081.3|95056.3|54
1649765210000|2022-04-12 12:06:50|95082.3|95057.3|95084.6|95059.6|95086|95061|95081.2|95056.2|50
1649765220000|2022-04-12 12:07:00|95084.8|95059.8|95082.9|95057.9|95086.1|95061.1|95081.9|95056.9|56
1649765230000|2022-04-12 12:07:10|95083.7|95058.7|95079.4|95054.4|95085.5|95060.5|95077|95052|57
1649765240000|2022-04-12 12:07:20|95077.9|95052.9|95061.3|95036.3|95079.3|95054.3|95061.2|95028.2|62
1649765250000|2022-04-12 12:07:30|95061.2|95036.2|95074.8|95024.8|95077.2|95040.1|95061.1|95024.7|53
1649765260000|2022-04-12 12:07:40|95076|95026|95065.4|95040.4|95076.4|95041|95061.2|95025.4|48
1649765270000|2022-04-12 12:07:50|95065.7|95040.7|95067|95042|95067.4|95042.4|95065.6|95040.6|26
1649765280000|2022-04-12 12:08:00|95067.1|95042.1|95067|95042|95077|95045|95062.8|95027|50
1649765290000|2022-04-12 12:08:10|95067.1|95042.1|95078|95028|95078.6|95044.5|95065.4|95027.4|35
1649765300000|2022-04-12 12:08:20|95075.4|95025.4|95066.4|95041.4|95078.7|95042.2|95065.5|95025.3|46
1649765310000|2022-04-12 12:08:30|95066.6|95041.6|95061.5|95036.5|95077.1|95041.7|95057.2|95026.2|44
1649765320000|2022-04-12 12:08:40|95061.7|95036.7|95058.4|95033.4|95061.9|95036.9|95055.7|95030.7|56
1649765330000|2022-04-12 12:08:50|95059.4|95034.4|95060.1|95035.1|95061.4|95036.4|95057.8|95032.8|36
1649765340000|2022-04-12 12:09:00|95059|95034|95065.6|95040.6|95075.1|95046|95058.9|95021.1|65
1649765350000|2022-04-12 12:09:10|95066.1|95041.1|95077.5|95027.5|95077.8|95047.4|95064.9|95026.5|44
1649765360000|2022-04-12 12:09:20|95066.5|95041.5|95078.2|95053.2|95078.2|95053.2|95063.6|95038.6|40
1649765370000|2022-04-12 12:09:30|95078.1|95053.1|95077.9|95052.9|95089.2|95064.2|95077|95052|56
1649765380000|2022-04-12 12:09:40|95078.2|95053.2|95083.3|95058.3|95083.8|95058.8|95078.2|95053.2|44
1649765390000|2022-04-12 12:09:50|95083.1|95058.1|95083.1|95058.1|95083.9|95058.9|95079.6|95054.6|38
1649765400000|2022-04-12 12:10:00|95082.2|95057.2|95087.8|95062.8|95088.3|95063.3|95074.3|95049.3|57
1649765410000|2022-04-12 12:10:10|95086.7|95061.7|95080.3|95055.3|95088.5|95063.5|95079.1|95054.1|51
1649765420000|2022-04-12 12:10:20|95080.6|95055.6|95101.4|95051.4|95101.4|95061.1|95080.1|95047.2|46
1649765430000|2022-04-12 12:10:30|95101.2|95051.2|95094.8|95069.8|95101.2|95072.2|95088|95051.2|39
1649765440000|2022-04-12 12:10:40|95095.2|95070.2|95119.2|95094.2|95133.7|95097.8|95094.6|95069.6|51
1649765450000|2022-04-12 12:10:50|95121.6|95096.6|95120.7|95095.7|95122.7|95097.7|95118.7|95093.7|54
1649765460000|2022-04-12 12:11:00|95120.6|95095.6|95119.6|95094.6|95121.6|95096.6|95116.3|95091.3|38
1649765470000|2022-04-12 12:11:10|95118.5|95093.5|95138.1|95088.1|95139.6|95094.7|95117.6|95086.3|45
1649765480000|2022-04-12 12:11:20|95137.5|95087.5|95130.6|95105.6|95143.2|95106.6|95127|95087.5|57
1649765490000|2022-04-12 12:11:30|95130.7|95105.7|95132.2|95107.2|95133.3|95108.3|95130.5|95105.5|30
1649765500000|2022-04-12 12:11:40|95132.5|95107.5|95134.4|95109.4|95134.4|95109.4|95131.3|95106.3|35
1649765510000|2022-04-12 12:11:50|95134|95109|95135.8|95110.8|95137.7|95112.7|95132.2|95107.2|46
1649765520000|2022-04-12 12:12:00|95136|95111|95132.5|95107.5|95136.2|95111.2|95132.5|95107.5|40
1649765530000|2022-04-12 12:12:10|95133|95108|95126.3|95101.3|95141.8|95108|95126.3|95091.8|48
1649765540000|2022-04-12 12:12:20|95126.6|95101.6|95130.1|95105.1|95130.2|95105.2|95126.5|95101.5|41
1649765550000|2022-04-12 12:12:30|95129.6|95104.6|95134.6|95109.6|95135.1|95110.1|95129.6|95104.6|54
1649765560000|2022-04-12 12:12:40|95133.5|95108.5|95135.7|95110.7|95139.6|95114.6|95133.5|95108.5|55
1649765570000|2022-04-12 12:12:50|95136|95111|95146.4|95096.4|95148.5|95113.6|95130.5|95093.8|49
1649765580000|2022-04-12 12:13:00|95138.8|95113.8|95139.4|95114.4|95141.3|95116.3|95137.3|95112.3|47
1649765590000|2022-04-12 12:13:10|95140.5|95115.5|95135.4|95110.4|95141.6|95116.6|95135.1|95110.1|41
1649765600000|2022-04-12 12:13:20|95135.6|95110.6|95136.4|95111.4|95147.5|95113.5|95134.5|95095.2|47
1649765610000|2022-04-12 12:13:30|95136.3|95111.3|95138.5|95113.5|95139.5|95114.5|95136.3|95111.3|33
1649765620000|2022-04-12 12:13:40|95138.2|95113.2|95155.1|95105.1|95155.1|95116|95138.2|95102.6|34
1649765630000|2022-04-12 12:13:50|95155.3|95105.3|95140.6|95115.6|95155.3|95116|95138.5|95105.3|39
1649765640000|2022-04-12 12:14:00|95140.8|95115.8|95143.3|95118.3|95143.3|95118.3|95140.7|95115.7|25
1649765650000|2022-04-12 12:14:10|95142.5|95117.5|95140.8|95115.8|95144.5|95119.5|95139.7|95114.7|42
1649765660000|2022-04-12 12:14:20|95139.2|95114.2|95133.1|95108.1|95150.3|95114.4|95132.9|95096.5|52
1649765670000|2022-04-12 12:14:30|95134.1|95109.1|95135.3|95110.3|95137.6|95112.6|95131.9|95106.9|36
1649765680000|2022-04-12 12:14:40|95135.4|95110.4|95151.1|95101.1|95151.4|95113.3|95135.1|95099.4|51
1649765690000|2022-04-12 12:14:50|95150.7|95100.7|95139.6|95114.6|95151.7|95115.3|95139.6|95099.1|43
1649765700000|2022-04-12 12:15:00|95139.1|95114.1|95144.2|95094.2|95149.9|95114.9|95137.1|95094.2|57
1649765710000|2022-04-12 12:15:10|95143.7|95093.7|95148.1|95098.1|95149.8|95099.8|95143.4|95093.4|36
1649765720000|2022-04-12 12:15:20|95148.2|95098.2|95142|95092|95150|95100|95138.5|95088.5|46
1649765730000|2022-04-12 12:15:30|95142.4|95092.4|95117.9|95092.9|95143.5|95093.5|95115.3|95075.9|63
1649765740000|2022-04-12 12:15:40|95116.6|95091.6|95133.7|95083.7|95134|95094.3|95114.6|95077.6|41
1649765750000|2022-04-12 12:15:50|95134|95084|95135.1|95085.1|95137.1|95101.8|95117.4|95082.8|49
1649765760000|2022-04-12 12:16:00|95134.3|95084.3|95140.9|95090.9|95142.1|95104.5|95122|95080.7|53
1649765770000|2022-04-12 12:16:10|95140.6|95090.6|95131.8|95106.8|95141.6|95106.8|95126.3|95090|41
1649765780000|2022-04-12 12:16:20|95131.6|95106.6|95129.8|95104.8|95131.6|95106.6|95129.2|95104.2|42
1649765790000|2022-04-12 12:16:30|95129.9|95104.9|95131.6|95106.6|95133.9|95108.9|95129.9|95104.9|51
1649765800000|2022-04-12 12:16:40|95132.7|95107.7|95153.5|95103.5|95153.5|95114.9|95132.2|95101.3|57
1649765810000|2022-04-12 12:16:50|95152.5|95102.5|95146.4|95121.4|95158.3|95121.9|95146.4|95098.9|60
1649765820000|2022-04-12 12:17:00|95145.5|95120.5|95155.2|95130.2|95159.4|95131.4|95141.6|95103.3|54
1649765830000|2022-04-12 12:17:10|95155.7|95130.7|95154.2|95129.2|95172.1|95133.6|95150.4|95120|61
1649765840000|2022-04-12 12:17:20|95154.3|95129.3|95157.5|95132.5|95169.5|95132.6|95153.5|95114.6|47
1649765850000|2022-04-12 12:17:30|95156.6|95131.6|95158.7|95133.7|95158.9|95133.9|95155.4|95130.4|38
1649765860000|2022-04-12 12:17:40|95158.6|95133.6|95157.4|95132.4|95159|95134|95157.4|95132.4|29
1649765870000|2022-04-12 12:17:50|95157.3|95132.3|95160.8|95135.8|95162|95137|95157.3|95132.3|49
1649765880000|2022-04-12 12:18:00|95161.3|95136.3|95157|95132|95171.6|95136.3|95157|95118.7|40
1649765890000|2022-04-12 12:18:10|95159.1|95134.1|95154.7|95129.7|95159.5|95134.5|95154.4|95129.4|40
1649765900000|2022-04-12 12:18:20|95153.2|95128.2|95174.2|95124.2|95174.2|95131.3|95153.2|95120.6|38
1649765910000|2022-04-12 12:18:30|95175.5|95125.5|95180|95130|95181|95141.9|95162.2|95125.5|57
1649765920000|2022-04-12 12:18:40|95182.8|95132.8|95181.2|95131.2|95183.3|95133.3|95180.7|95130.7|31
1649765930000|2022-04-12 12:18:50|95180.8|95130.8|95168.4|95143.4|95185.4|95146.5|95166.9|95129.9|37
1649765940000|2022-04-12 12:19:00|95168.6|95143.6|95197.4|95147.4|95199.9|95161.4|95162.3|95137.3|67
1649765950000|2022-04-12 12:19:10|95197.7|95147.7|95176.8|95151.8|95197.9|95156.8|95176.8|95144.3|47
1649765960000|2022-04-12 12:19:20|95173.4|95148.4|95175.5|95150.5|95184.2|95151.6|95171.7|95133.6|38
1649765970000|2022-04-12 12:19:30|95175|95150|95171|95146|95184.6|95150|95170.1|95133.8|29
1649765980000|2022-04-12 12:19:40|95170.9|95145.9|95175|95150|95175.1|95150.1|95170.7|95145.7|27
1649765990000|2022-04-12 12:19:50|95174.9|95149.9|95172.2|95147.2|95174.9|95149.9|95169.3|95144.3|47
1649766000000|2022-04-12 12:20:00|95167.7|95142.7|95152.6|95127.6|95167.7|95142.7|95151.1|95126.1|52
1649766010000|2022-04-12 12:20:10|95152.9|95127.9|95153.6|95128.6|95155.2|95130.2|95149.3|95124.3|46
1649766020000|2022-04-12 12:20:20|95155|95130|95160.2|95135.2|95160.4|95135.4|95153.5|95128.5|46
1649766030000|2022-04-12 12:20:30|95161.5|95136.5|95159.2|95134.2|95162.2|95137.2|95157.5|95132.5|24
1649766040000|2022-04-12 12:20:40|95158|95133|95158.8|95133.8|95160.5|95135.5|95158|95133|32
1649766050000|2022-04-12 12:20:50|95158.7|95133.7|95157.5|95132.5|95158.8|95133.8|95152.8|95127.8|42
1649766060000|2022-04-12 12:21:00|95155.9|95130.9|95152.3|95127.3|95155.9|95130.9|95149.8|95124.8|45
1649766070000|2022-04-12 12:21:10|95153.1|95128.1|95155|95130|95155.5|95130.5|95151.1|95126.1|25
1649766080000|2022-04-12 12:21:20|95155.2|95130.2|95152|95127|95157.9|95132.9|95151.9|95126.9|43
1649766090000|2022-04-12 12:21:30|95152.7|95127.7|95153.5|95128.5|95154|95129|95151.4|95126.4|30
1649766100000|2022-04-12 12:21:40|95153.3|95128.3|95153.2|95128.2|95153.5|95128.5|95151.9|95126.9|21
1649766110000|2022-04-12 12:21:50|95152.2|95127.2|95145.6|95120.6|95152.3|95127.3|95144.6|95119.6|58
1649766120000|2022-04-12 12:22:00|95145.7|95120.7|95148.7|95123.7|95150.3|95125.3|95144.8|95119.8|37
1649766130000|2022-04-12 12:22:10|95149|95124|95144.8|95119.8|95150.5|95125.5|95144.2|95119.2|39
1649766140000|2022-04-12 12:22:20|95144.9|95119.9|95147.1|95122.1|95155|95130|95143.9|95118.9|54
1649766150000|2022-04-12 12:22:30|95149.5|95124.5|95155|95130|95155|95130|95146.9|95121.9|57
1649766160000|2022-04-12 12:22:40|95156.5|95131.5|95171|95121|95172|95135.3|95156.5|95120|56
1649766170000|2022-04-12 12:22:50|95172.2|95122.2|95160.5|95135.5|95172.5|95137.3|95158.2|95121.7|52
1649766180000|2022-04-12 12:23:00|95160.3|95135.3|95154.2|95129.2|95160.3|95135.3|95152.1|95127.1|33
1649766190000|2022-04-12 12:23:10|95156.9|95131.9|95156.1|95131.1|95157.9|95132.9|95152.8|95127.8|48
1649766200000|2022-04-12 12:23:20|95156|95131|95152|95127|95164.1|95134.1|95149.3|95113.2|53
1649766210000|2022-04-12 12:23:30|95151.4|95126.4|95152.5|95127.5|95153.5|95128.5|95150.3|95125.3|38
1649766220000|2022-04-12 12:23:40|95152.6|95127.6|95155.7|95130.7|95156.6|95131.6|95152.3|95127.3|23
1649766230000|2022-04-12 12:23:50|95155.6|95130.6|95148.4|95123.4|95155.8|95130.8|95146.8|95121.8|46
1649766240000|2022-04-12 12:24:00|95148|95123|95150.4|95125.4|95154.1|95129.1|95148|95123|45
1649766250000|2022-04-12 12:24:10|95149.9|95124.9|95148.8|95123.8|95149.9|95124.9|95146.5|95121.5|35
1649766260000|2022-04-12 12:24:20|95149.3|95124.3|95148.7|95123.7|95149.3|95124.3|95145.1|95120.1|50
1649766270000|2022-04-12 12:24:30|95149.3|95124.3|95146.3|95121.3|95150.1|95125.1|95145.6|95120.6|37
1649766280000|2022-04-12 12:24:40|95146.7|95121.7|95145.2|95120.2|95146.7|95121.7|95141.5|95116.5|26
1649766290000|2022-04-12 12:24:50|95144.7|95119.7|95141.5|95116.5|95145.1|95120.1|95139.8|95114.8|47
1649766300000|2022-04-12 12:25:00|95140.3|95115.3|95169|95119|95169.6|95129|95139.2|95114.2|57
1649766310000|2022-04-12 12:25:10|95169.1|95119.1|95161.4|95111.4|95169.6|95130.7|95151.1|95110.1|45
1649766320000|2022-04-12 12:25:20|95161.5|95111.5|95164.6|95114.6|95164.7|95114.7|95161.2|95111.2|40
1649766330000|2022-04-12 12:25:30|95164.2|95114.2|95174.6|95124.6|95177.4|95127.4|95162.6|95112.6|55
1649766340000|2022-04-12 12:25:40|95175|95125|95178.5|95128.5|95180.1|95142.4|95167.4|95123.7|51
1649766350000|2022-04-12 12:25:50|95178.7|95128.7|95192.8|95142.8|95196.3|95146.3|95178.7|95128.7|56
1649766360000|2022-04-12 12:26:00|95192.1|95142.1|95192|95142|95197.3|95147.3|95189.4|95139.4|50
1649766370000|2022-04-12 12:26:10|95192.3|95142.3|95191|95141|95192.3|95142.3|95190.4|95140.4|33
1649766380000|2022-04-12 12:26:20|95191.1|95141.1|95180.4|95130.4|95191.6|95141.6|95180.3|95130.3|48
1649766390000|2022-04-12 12:26:30|95180.6|95130.6|95190.4|95140.4|95191.2|95141.2|95178.8|95128.8|60
1649766400000|2022-04-12 12:26:40|95190.3|95140.3|95189.9|95139.9|95192.1|95142.1|95189.7|95139.7|48
1649766410000|2022-04-12 12:26:50|95189.7|95139.7|95190.8|95140.8|95191.6|95141.6|95189.7|95139.7|45
1649766420000|2022-04-12 12:27:00|95191.6|95141.6|95189.6|95139.6|95192|95142|95189.6|95139.6|47
1649766430000|2022-04-12 12:27:10|95189.5|95139.5|95188.8|95138.8|95190.5|95140.5|95188.2|95138.2|51
1649766440000|2022-04-12 12:27:20|95189|95139|95188.7|95138.7|95191.2|95141.2|95187.5|95137.5|53
1649766450000|2022-04-12 12:27:30|95188.6|95138.6|95186.9|95136.9|95189.6|95139.6|95186.9|95136.9|50
1649766460000|2022-04-12 12:27:40|95187.1|95137.1|95186.7|95136.7|95187.7|95137.7|95177.4|95127.4|49
1649766470000|2022-04-12 12:27:50|95186.4|95136.4|95184.3|95134.3|95187.7|95137.7|95181.7|95131.7|56
1649766480000|2022-04-12 12:28:00|95184|95134|95173.3|95123.3|95184|95134|95172.3|95122.3|59
1649766490000|2022-04-12 12:28:10|95174.1|95124.1|95173.4|95123.4|95175.5|95125.5|95172.7|95122.7|41
1649766500000|2022-04-12 12:28:20|95173.2|95123.2|95184.2|95134.2|95185.1|95145.4|95170.4|95123.2|42
1649766510000|2022-04-12 12:28:30|95184|95134|95188.2|95138.2|95190.5|95140.5|95183.5|95133.5|39
1649766520000|2022-04-12 12:28:40|95188.5|95138.5|95186.7|95136.7|95190.2|95140.2|95184.7|95134.7|46
1649766530000|2022-04-12 12:28:50|95186.4|95136.4|95182.9|95132.9|95187.2|95137.2|95182.2|95132.2|39
1649766540000|2022-04-12 12:29:00|95182.8|95132.8|95179.3|95129.3|95182.8|95132.8|95175.4|95125.4|57
1649766550000|2022-04-12 12:29:10|95179.4|95129.4|95184.3|95134.3|95184.6|95134.6|95177.6|95127.6|60
1649766560000|2022-04-12 12:29:20|95184.6|95134.6|95191.1|95141.1|95191.1|95141.1|95182.1|95132.1|52
1649766570000|2022-04-12 12:29:30|95190.5|95140.5|95204.7|95102.9|95231.7|95146.1|95187.2|95085.9|79
1649766580000|2022-04-12 12:29:40|95204.2|95102.1|95215.9|95099.9|95229.6|95113.6|95201.3|95086.6|67
1649766590000|2022-04-12 12:29:50|95209.4|95093.4|95239.3|95123.3|95257.5|95141.5|95204.2|95093.4|55
1649766600000|2022-04-12 12:30:00|95265.7|95149.7|95168|95052|95265.7|95149.7|95147|95031|76
1649766610000|2022-04-12 12:30:10|95162.4|95046.4|95113.4|94997.4|95173.9|95057.9|95110.1|94994.1|78
1649766620000|2022-04-12 12:30:20|95119.1|95003.1|95088.1|94972.1|95133.1|95017.1|95086.8|94970.8|75
1649766630000|2022-04-12 12:30:30|95088.9|94972.9|95021.6|94905.6|95124.3|95008.3|95008.6|94892.6|77
1649766640000|2022-04-12 12:30:40|95016.9|94900.9|94989.3|94873.3|95030.5|94914.5|94987.7|94871.7|80
1649766650000|2022-04-12 12:30:50|94991.4|94875.4|95018.4|94902.4|95036.9|94920.9|94983.2|94867.2|78
1649766660000|2022-04-12 12:31:00|95016.4|94900.4|95004|94888|95016.4|94900.4|94992.4|94876.4|73
1649766670000|2022-04-12 12:31:10|95003|94887|95065.7|94949.7|95065.7|94949.7|95000.5|94884.5|74
1649766680000|2022-04-12 12:31:20|95065.4|94949.4|95052.3|94936.3|95071.8|94955.8|95042.2|94926.2|73
1649766690000|2022-04-12 12:31:30|95049.7|94933.7|95068.7|94959.3|95068.7|94963.7|95035|94928.4|76
1649766700000|2022-04-12 12:31:40|95066.6|94960.7|95059.4|94965.7|95074.2|94985.1|95050.8|94956.2|75
1649766710000|2022-04-12 12:31:50|95055.7|94967.5|95064.8|94989.8|95077.6|95009.3|95033.1|94957.6|75
1649766720000|2022-04-12 12:32:00|95071.3|94993.2|95067.6|95017.6|95090.8|95021.1|95063.6|94978|74
1649766730000|2022-04-12 12:32:10|95067.5|95017.5|95093.5|95010.5|95123.1|95022.4|95046.2|94996.2|77
1649766740000|2022-04-12 12:32:20|95099.3|95015.1|95112.6|95026|95122.9|95031.8|95081.8|95005.2|76
1649766750000|2022-04-12 12:32:30|95113.9|95025.5|95102|95031.1|95130.7|95033.9|95095.8|95009.1|79
1649766760000|2022-04-12 12:32:40|95104.2|95029.3|95084.1|94984.3|95118.3|95035.3|95081|94978.5|77
1649766770000|2022-04-12 12:32:50|95091.3|94980.9|95069.8|94984|95091.3|94989.5|95053.5|94961.7|80
1649766780000|2022-04-12 12:33:00|95074.7|94980.4|95001.4|94904.3|95076.5|94988|94972.7|94856.7|79
1649766790000|2022-04-12 12:33:10|94997.4|94905.6|94990.6|94910|94998.9|94913.5|94975|94893.1|76
1649766800000|2022-04-12 12:33:20|94988.7|94911.9|94968.3|94918.3|94996.5|94922.5|94966.5|94891.9|76
1649766810000|2022-04-12 12:33:30|94968.2|94918.2|94959.7|94909.7|94991.8|94925.1|94951.1|94890.8|77
1649766820000|2022-04-12 12:33:40|94960.6|94910.6|94983.3|94933.3|94983.3|94933.3|94959.2|94909.2|77
1649766830000|2022-04-12 12:33:50|94982.2|94932.2|94996.6|94946.6|95008.2|94958.2|94980|94930|78
1649766840000|2022-04-12 12:34:00|94996.4|94946.4|94963.1|94913.1|95004|94954|94948.7|94911.9|76
1649766850000|2022-04-12 12:34:10|94965.2|94915.2|94971.2|94921.2|94973.6|94923.6|94949.2|94891.1|78
1649766860000|2022-04-12 12:34:20|94972.4|94922.4|94987|94937|95002.2|94939.9|94972.4|94914.8|79
1649766870000|2022-04-12 12:34:30|94988.7|94938.7|94961.8|94911.8|94998.3|94938.7|94960.8|94900.6|72
1649766880000|2022-04-12 12:34:40|94960.1|94910.1|94961.1|94911.1|94967.2|94911.7|94943.8|94882.2|73
1649766890000|2022-04-12 12:34:50|94960.1|94910.1|94954.2|94904.2|94975.9|94924.1|94954.2|94901|71
1649766900000|2022-04-12 12:35:00|94951.5|94901.5|94918.6|94868.6|94955.4|94905.4|94906.8|94867.5|79
1649766910000|2022-04-12 12:35:10|94919.8|94869.8|94992.5|94942.5|94994.3|94944.3|94912.4|94869.8|75
1649766920000|2022-04-12 12:35:20|94992.1|94942.1|95013.9|94963.9|95017|94967|94992.1|94942.1|75
1649766930000|2022-04-12 12:35:30|95013.2|94963.2|94989.2|94939.2|95016|94966|94985.6|94935.6|73
1649766940000|2022-04-12 12:35:40|94990.3|94940.3|94968.7|94898.1|95001.3|94945.1|94957|94898|75
1649766950000|2022-04-12 12:35:50|94958.8|94908.8|94976.7|94926.7|94990.6|94931.5|94954.5|94904.5|69
1649766960000|2022-04-12 12:36:00|94977.4|94927.4|94999.3|94949.3|95000.6|94950.6|94974.2|94924.2|65
1649766970000|2022-04-12 12:36:10|95000|94950|94991.2|94941.2|95007.5|94957.5|94987.5|94937.5|64
1649766980000|2022-04-12 12:36:20|94990.7|94940.7|94997.5|94947.5|95008|94947.5|94981.8|94931.8|72
1649766990000|2022-04-12 12:36:30|94998.4|94948.4|94998.8|94948.8|95008.8|94950.7|94992.9|94936.1|65
1649767000000|2022-04-12 12:36:40|94996.6|94946.6|94988.6|94938.6|94999.1|94949.1|94984.8|94934.8|68
1649767010000|2022-04-12 12:36:50|94987.9|94937.9|94993.2|94943.2|94998.2|94948.2|94987.9|94937.9|65
1649767020000|2022-04-12 12:37:00|94993.4|94943.4|95051.5|95001.5|95065.3|95004.9|94991.1|94941.1|74
1649767030000|2022-04-12 12:37:10|95050|95000|95045.9|94995.9|95071.2|95021.2|95038.2|94988.2|77
1649767040000|2022-04-12 12:37:20|95049|94999|95045.4|94995.4|95049|94999|95032.9|94982.9|73
1649767050000|2022-04-12 12:37:30|95048.5|94998.5|95044.4|94994.4|95048.5|94998.5|95039.5|94989.5|67
1649767060000|2022-04-12 12:37:40|95043.7|94993.7|95003.3|94953.3|95048.9|94998.9|95002.1|94952.1|76
1649767070000|2022-04-12 12:37:50|95001.2|94951.2|94997.2|94947.2|95013.2|94963.2|94997.2|94947.2|75
1649767080000|2022-04-12 12:38:00|94998.4|94948.4|94986.9|94936.9|94999.5|94949.5|94986.9|94936.9|73
1649767090000|2022-04-12 12:38:10|94986.7|94936.7|94992.7|94942.7|95015.7|94965.7|94986.7|94936.7|71
1649767100000|2022-04-12 12:38:20|94994.2|94944.2|95040|94990|95065.9|95004.1|94994.2|94944.2|72
1649767110000|2022-04-12 12:38:30|95039.1|94989.1|95033.4|94983.4|95050.6|94993|95024.3|94963.6|76
1649767120000|2022-04-12 12:38:40|95031.2|94981.2|95021.1|94971.1|95043.3|94981.2|95014|94956.3|72
1649767130000|2022-04-12 12:38:50|95020.6|94970.6|95003.7|94953.7|95020.7|94970.7|95002.7|94941.8|75
1649767140000|2022-04-12 12:39:00|95004.8|94954.8|95012.1|94962.1|95014.8|94964.8|94999.4|94949.4|71
1649767150000|2022-04-12 12:39:10|95013.2|94963.2|95039.7|94989.7|95043.6|94991.9|95013.2|94963.2|74
1649767160000|2022-04-12 12:39:20|95040.3|94990.3|95018.3|94968.3|95041.3|94991.3|95018.3|94960.2|69
1649767170000|2022-04-12 12:39:30|95017.7|94967.7|95022.9|94972.9|95024|94974|95013.8|94963.8|69
1649767180000|2022-04-12 12:39:40|95022.8|94972.8|95043.1|94993.1|95047.5|94997.5|95022.5|94972.5|72
1649767190000|2022-04-12 12:39:50|95042.6|94992.6|95029.3|94979.3|95054.8|95004.8|95029.3|94979.3|73
1649767200000|2022-04-12 12:40:00|95030.1|94980.1|95002.4|94952.4|95032.8|94982.8|94998.6|94948.6|75
1649767210000|2022-04-12 12:40:10|95001.5|94951.5|94962.8|94912.8|95001.5|94951.5|94952.1|94912.8|79
1649767220000|2022-04-12 12:40:20|94957|94907|94940|94890|94963|94921.3|94918.6|94868.6|75
1649767230000|2022-04-12 12:40:30|94941.3|94891.3|94929|94879|94951.3|94901.3|94928.4|94878.4|70
1649767240000|2022-04-12 12:40:40|94929.6|94879.6|94945.1|94895.1|94949.2|94899.2|94928.4|94878.4|68
1649767250000|2022-04-12 12:40:50|94942.3|94892.3|94915.4|94865.4|94951.1|94901.1|94911.1|94861.1|69
1649767260000|2022-04-12 12:41:00|94920.3|94870.3|94914.6|94864.6|94920.5|94870.5|94896.1|94846.1|69
1649767270000|2022-04-12 12:41:10|94921.4|94871.4|94917.9|94867.9|94923|94873|94904.6|94854.6|70
1649767280000|2022-04-12 12:41:20|94918.3|94868.3|94914.1|94864.1|94926.7|94876.7|94909.6|94859.6|68
1649767290000|2022-04-12 12:41:30|94914.2|94864.2|94902.2|94852.2|94916.1|94866.1|94901.2|94851.2|62
1649767300000|2022-04-12 12:41:40|94902.3|94852.3|94899.6|94849.6|94902.3|94852.3|94889.6|94839.6|69
1649767310000|2022-04-12 12:41:50|94899.3|94849.3|94896.3|94846.3|94905.6|94855.6|94873.7|94823.7|72
1649767320000|2022-04-12 12:42:00|94896.5|94846.5|94895.4|94845.4|94902.6|94852.6|94891.3|94841.3|66
1649767330000|2022-04-12 12:42:10|94893.6|94843.6|94884.1|94834.1|94896.8|94846.8|94878.5|94828.5|69
1649767340000|2022-04-12 12:42:20|94883.9|94833.9|94884.8|94834.8|94894.5|94844.5|94876.2|94826.2|71
1649767350000|2022-04-12 12:42:30|94883.9|94833.9|94875.6|94825.6|94885.8|94835.8|94875.4|94825.4|57
1649767360000|2022-04-12 12:42:40|94875.7|94825.7|94864.6|94839.6|94884.3|94843.3|94864.6|94820.4|65
1649767370000|2022-04-12 12:42:50|94864.8|94839.8|94863.4|94838.4|94877.5|94841.9|94862.2|94821.6|65
1649767380000|2022-04-12 12:43:00|94863.8|94838.8|94847|94797|94868.1|94843.1|94833.4|94796.2|66
1649767390000|2022-04-12 12:43:10|94848.6|94798.6|94844.9|94794.9|94854.6|94804.6|94843.1|94793.1|74
1649767400000|2022-04-12 12:43:20|94845.4|94795.4|94858.8|94808.8|94858.8|94819.9|94840.4|94790.4|73
1649767410000|2022-04-12 12:43:30|94856|94806|94822.1|94772.1|94861.9|94823.2|94807.8|94771.7|73
1649767420000|2022-04-12 12:43:40|94822.8|94772.8|94831.2|94781.2|94837.8|94798.9|94818.7|94772.5|75
1649767430000|2022-04-12 12:43:50|94832.1|94782.1|94812|94762|94832.1|94795|94798|94760.7|76
1649767440000|2022-04-12 12:44:00|94811.7|94761.7|94749.5|94699.5|94811.7|94775.1|94746.8|94696.8|75
1649767450000|2022-04-12 12:44:10|94749.9|94699.9|94779.5|94729.5|94779.5|94729.5|94744.5|94694.5|75
1649767460000|2022-04-12 12:44:20|94779.3|94729.3|94798|94748|94799.2|94749.2|94772.8|94722.8|71
1649767470000|2022-04-12 12:44:30|94797.2|94747.2|94807.1|94757.1|94807.1|94757.1|94788|94738|73
1649767480000|2022-04-12 12:44:40|94806.5|94756.5|94801.3|94751.3|94809.9|94759.9|94791.1|94741.1|74
1649767490000|2022-04-12 12:44:50|94801.5|94751.5|94781|94731|94804.3|94754.3|94781|94731|72
1649767500000|2022-04-12 12:45:00|94779.3|94729.3|94771.6|94721.6|94779.3|94729.3|94756.3|94706.3|67
1649767510000|2022-04-12 12:45:10|94771.7|94721.7|94791.1|94741.1|94796.4|94746.4|94768.9|94718.9|63
1649767520000|2022-04-12 12:45:20|94793.4|94743.4|94778|94728|94793.4|94754.4|94773.5|94727.4|69
1649767530000|2022-04-12 12:45:30|94775.5|94725.5|94734.7|94684.7|94775.5|94725.5|94726.9|94682.1|75
1649767540000|2022-04-12 12:45:40|94731.8|94681.8|94735.5|94685.5|94750.1|94700.1|94723.8|94673.8|74
1649767550000|2022-04-12 12:45:50|94735.7|94685.7|94727.8|94677.8|94737.5|94687.5|94721.7|94671.7|73
1649767560000|2022-04-12 12:46:00|94729.7|94679.7|94701.2|94651.2|94732|94682|94699.2|94649.2|74
1649767570000|2022-04-12 12:46:10|94699.9|94649.9|94705|94655|94718.3|94673.4|94696.4|94647.1|68
1649767580000|2022-04-12 12:46:20|94705.7|94655.7|94678|94653|94706.8|94664.1|94675|94641|72
1649767590000|2022-04-12 12:46:30|94691.2|94641.2|94718.2|94668.2|94719.5|94669.5|94683.3|94641.2|72
1649767600000|2022-04-12 12:46:40|94718|94668|94712.1|94662.1|94718|94668|94707.2|94657.2|74
1649767610000|2022-04-12 12:46:50|94712.3|94662.3|94709.7|94659.7|94729.9|94679.9|94707.4|94657.4|74
1649767620000|2022-04-12 12:47:00|94709.5|94659.5|94685|94660|94709.5|94671.4|94683.1|94649.9|66
1649767630000|2022-04-12 12:47:10|94685.1|94660.1|94718|94668|94719.7|94682.2|94685.1|94646.1|70
1649767640000|2022-04-12 12:47:20|94718.3|94668.3|94721.6|94696.6|94736|94697.8|94716.3|94666.3|71
1649767650000|2022-04-12 12:47:30|94723.4|94698.4|94717.4|94692.4|94724|94699|94715.3|94690.3|75
1649767660000|2022-04-12 12:47:40|94717.3|94692.3|94718.5|94693.5|94725.7|94700.7|94713.6|94688.6|75
1649767670000|2022-04-12 12:47:50|94719.2|94694.2|94707.8|94682.8|94725|94700|94707.8|94682.8|76
1649767680000|2022-04-12 12:48:00|94708.7|94683.7|94716.3|94691.3|94721.9|94696.9|94708|94683|76
1649767690000|2022-04-12 12:48:10|94715.6|94690.6|94721.3|94696.3|94725.1|94700.1|94715.2|94690.2|74
1649767700000|2022-04-12 12:48:20|94722.9|94697.9|94721.5|94696.5|94727.1|94702.1|94719|94694|72
1649767710000|2022-04-12 12:48:30|94721.2|94696.2|94717.2|94692.2|94721.3|94696.3|94713.3|94688.3|74
1649767720000|2022-04-12 12:48:40|94717.1|94692.1|94687.7|94662.7|94717.3|94692.3|94685.5|94660.5|70
1649767730000|2022-04-12 12:48:50|94687.3|94662.3|94694.2|94669.2|94698.5|94673.5|94681.1|94656.1|67
1649767740000|2022-04-12 12:49:00|94694.4|94669.4|94693.6|94668.6|94699.4|94674.4|94688.8|94663.8|72
1649767750000|2022-04-12 12:49:10|94696.1|94671.1|94683.9|94658.9|94698.6|94673.6|94682.8|94657.8|68
1649767760000|2022-04-12 12:49:20|94680.6|94655.6|94696.1|94671.1|94697.1|94672.1|94679.5|94654.5|75
1649767770000|2022-04-12 12:49:30|94697.5|94672.5|94696.1|94671.1|94708.6|94683.6|94696.1|94671.1|66
1649767780000|2022-04-12 12:49:40|94695.5|94670.5|94710.6|94685.6|94711.5|94686.5|94695.5|94670.5|69
1649767790000|2022-04-12 12:49:50|94710.3|94685.3|94700.2|94675.2|94711.7|94686.7|94693.2|94668.2|74
1649767800000|2022-04-12 12:50:00|94700.3|94675.3|94698.2|94673.2|94700.3|94675.3|94691.5|94666.5|63
1649767810000|2022-04-12 12:50:10|94698|94673|94719.8|94694.8|94720.3|94695.3|94698|94673|70
1649767820000|2022-04-12 12:50:20|94718.9|94693.9|94750.2|94725.2|94753.2|94728.2|94718.3|94693.3|73
1649767830000|2022-04-12 12:50:30|94750.1|94725.1|94754.1|94729.1|94756.6|94731.6|94748.5|94723.5|61
1649767840000|2022-04-12 12:50:40|94754.8|94729.8|94772.8|94747.8|94776|94751|94754|94729|65
1649767850000|2022-04-12 12:50:50|94772.6|94747.6|94766.6|94741.6|94772.6|94747.6|94759.1|94717.5|66
1649767860000|2022-04-12 12:51:00|94766.3|94741.3|94758.4|94733.4|94781.6|94756.6|94758.4|94733.4|68
1649767870000|2022-04-12 12:51:10|94758.8|94733.8|94759.7|94734.7|94774.8|94738.1|94752.2|94723.3|69
1649767880000|2022-04-12 12:51:20|94759.8|94734.8|94747|94722|94762|94737|94747|94722|59
1649767890000|2022-04-12 12:51:30|94746.6|94721.6|94740.3|94715.3|94753.3|94728.3|94740.1|94715.1|59
1649767900000|2022-04-12 12:51:40|94741.3|94716.3|94744.1|94719.1|94747.3|94722.3|94736.2|94711.2|65
1649767910000|2022-04-12 12:51:50|94743.6|94718.6|94740.8|94715.8|94743.8|94718.8|94731.8|94706.8|62
1649767920000|2022-04-12 12:52:00|94740.9|94715.9|94705.2|94680.2|94743.3|94718.3|94703.4|94678.4|69
1649767930000|2022-04-12 12:52:10|94705.3|94680.3|94720.1|94695.1|94724|94699|94705.3|94680.3|70
1649767940000|2022-04-12 12:52:20|94719.7|94694.7|94702|94677|94723|94698|94699.9|94674.9|74
1649767950000|2022-04-12 12:52:30|94701.5|94676.5|94691.9|94666.9|94702.2|94677.2|94688.7|94663.7|66
1649767960000|2022-04-12 12:52:40|94692.1|94667.1|94687.6|94662.6|94693.7|94668.7|94687.4|94662.4|60
1649767970000|2022-04-12 12:52:50|94688.4|94663.4|94680.4|94655.4|94690.1|94665.1|94674.4|94649.4|68
1649767980000|2022-04-12 12:53:00|94679.6|94654.6|94662.5|94637.5|94685.7|94660.7|94657|94632|75
1649767990000|2022-04-12 12:53:10|94661.9|94636.9|94690.6|94665.6|94690.7|94665.7|94658.7|94633.7|75
1649768000000|2022-04-12 12:53:20|94691.1|94666.1|94688.4|94663.4|94691.8|94666.8|94680|94655|70
1649768010000|2022-04-12 12:53:30|94688.6|94663.6|94690|94665|94692.3|94667.3|94686.4|94661.4|68
1649768020000|2022-04-12 12:53:40|94689.8|94664.8|94679.5|94654.5|94697.1|94672.1|94677.8|94652.8|69
1649768030000|2022-04-12 12:53:50|94679|94654|94672|94647|94679|94654|94663.6|94638.6|56
1649768040000|2022-04-12 12:54:00|94671.2|94646.2|94649.5|94624.5|94676.3|94651.3|94649.5|94624.5|73
1649768050000|2022-04-12 12:54:10|94650|94625|94645.6|94620.6|94659|94634|94645.6|94620.6|73
1649768060000|2022-04-12 12:54:20|94643.3|94618.3|94689.4|94664.4|94693.1|94668.1|94640.7|94615.7|77
1649768070000|2022-04-12 12:54:30|94690.9|94665.9|94697.1|94672.1|94711.8|94681.6|94690.9|94658.3|72
1649768080000|2022-04-12 12:54:40|94697.2|94672.2|94674.8|94649.8|94710.9|94676.2|94671.7|94634.1|75
1649768090000|2022-04-12 12:54:50|94674.3|94649.3|94664.4|94639.4|94679.4|94651.3|94662.9|94628.3|64
1649768100000|2022-04-12 12:55:00|94664.9|94639.9|94669.7|94644.7|94677.8|94652.8|94653.2|94615.9|74
1649768110000|2022-04-12 12:55:10|94671.2|94646.2|94651.3|94626.3|94673.3|94648.3|94651|94614.7|74
1649768120000|2022-04-12 12:55:20|94650.1|94625.1|94610|94585|94658.5|94625.1|94608|94572.7|79
1649768130000|2022-04-12 12:55:30|94608.9|94583.9|94615.7|94590.7|94627|94602|94608.9|94573.6|77
1649768140000|2022-04-12 12:55:40|94612|94587|94610.9|94585.9|94631.4|94594.8|94609.9|94574|75
1649768150000|2022-04-12 12:55:50|94611.5|94586.5|94641.2|94616.2|94655.2|94619.1|94611.5|94586.5|74
1649768160000|2022-04-12 12:56:00|94642.1|94617.1|94649.5|94624.5|94649.7|94624.7|94631.9|94606.9|79
1649768170000|2022-04-12 12:56:10|94649.4|94624.4|94689.1|94639.1|94695|94645.9|94649.1|94621.2|73
1649768180000|2022-04-12 12:56:20|94689.5|94639.5|94684.7|94659.7|94695.9|94664.9|94683.8|94638.6|75
1649768190000|2022-04-12 12:56:30|94685.3|94660.3|94688.7|94663.7|94696.3|94666.3|94682.7|94646.1|72
1649768200000|2022-04-12 12:56:40|94688.8|94663.8|94693.1|94668.1|94700.2|94675.2|94688.4|94663.4|68
1649768210000|2022-04-12 12:56:50|94692.6|94667.6|94652.8|94627.8|94702.9|94668.3|94652.8|94627.8|71
1649768220000|2022-04-12 12:57:00|94652.4|94627.4|94671.2|94621.2|94674.9|94633.7|94652.4|94612|71
1649768230000|2022-04-12 12:57:10|94666.9|94616.9|94685.2|94635.2|94691|94641|94663.8|94613.8|73
1649768240000|2022-04-12 12:57:20|94685.3|94635.3|94672.1|94647.1|94685.5|94651.9|94668.4|94635|60
1649768250000|2022-04-12 12:57:30|94672.5|94647.5|94711|94661|94711|94673.4|94672.5|94642.2|61
1649768260000|2022-04-12 12:57:40|94710.9|94660.9|94681.8|94631.8|94720.5|94682.4|94681.3|94631.3|75
1649768270000|2022-04-12 12:57:50|94681.5|94631.5|94692.4|94642.4|94699.7|94649.7|94678.3|94628.3|77
1649768280000|2022-04-12 12:58:00|94692.5|94642.5|94708.1|94658.1|94708.1|94661.2|94665.3|94627.9|69
1649768290000|2022-04-12 12:58:10|94707.8|94657.8|94693.7|94643.7|94712.6|94669.5|94679.2|94643.6|70
1649768300000|2022-04-12 12:58:20|94695.6|94645.6|94696.3|94671.3|94710.4|94672.5|94684.1|94643.6|74
1649768310000|2022-04-12 12:58:30|94696.4|94671.4|94698|94648|94704.6|94672.4|94691.5|94646.5|69
1649768320000|2022-04-12 12:58:40|94698.9|94648.9|94672.9|94622.9|94698.9|94648.9|94659.5|94622.9|70
1649768330000|2022-04-12 12:58:50|94660.8|94635.8|94667|94642|94681.9|94646.6|94660.5|94626.9|64
1649768340000|2022-04-12 12:59:00|94667.4|94642.4|94678.2|94628.2|94695.2|94652.9|94667.4|94622.8|72
1649768350000|2022-04-12 12:59:10|94677.3|94627.3|94690.8|94640.8|94700.1|94657.4|94676.2|94626.9|69
1649768360000|2022-04-12 12:59:20|94690.6|94640.6|94740.4|94690.4|94749.1|94699.1|94680.8|94640.3|73
1649768370000|2022-04-12 12:59:30|94740.1|94690.1|94735|94685|94742.1|94692.1|94728.6|94678.6|75
1649768380000|2022-04-12 12:59:40|94732|94682|94732.9|94682.9|94740.2|94690.2|94732|94682|69
1649768390000|2022-04-12 12:59:50|94732.1|94682.1|94722.3|94672.3|94732.6|94682.6|94722.2|94672.2|74
1649768400000|2022-04-12 13:00:00|94722.5|94672.5|94736.5|94686.5|94743.8|94693.8|94722.5|94672.5|74
1649768410000|2022-04-12 13:00:10|94736|94686|94729.1|94704.1|94740.8|94704.9|94725.6|94686|60
1649768420000|2022-04-12 13:00:20|94732.3|94707.3|94753.4|94728.4|94763.8|94730.1|94732.3|94694.5|71
1649768430000|2022-04-12 13:00:30|94754.3|94729.3|94771.8|94721.8|94772|94737|94754.3|94717.1|71
1649768440000|2022-04-12 13:00:40|94770.6|94720.6|94757.2|94707.2|94772.4|94726.8|94741|94707.2|72
1649768450000|2022-04-12 13:00:50|94757.3|94707.3|94753.1|94703.1|94757.3|94707.3|94741.7|94691.7|66
1649768460000|2022-04-12 13:01:00|94753.3|94703.3|94749.5|94699.5|94753.3|94703.3|94742|94692|69
1649768470000|2022-04-12 13:01:10|94752.8|94702.8|94754.2|94704.2|94760.2|94710.2|94748.6|94698.6|73
1649768480000|2022-04-12 13:01:20|94756.6|94706.6|94768.5|94718.5|94768.5|94718.5|94752.6|94702.6|68
1649768490000|2022-04-12 13:01:30|94766.8|94716.8|94769.7|94719.7|94773.2|94723.2|94763.9|94713.9|67
1649768500000|2022-04-12 13:01:40|94769.8|94719.8|94809.1|94759.1|94812.5|94762.5|94763|94717.4|71
1649768510000|2022-04-12 13:01:50|94810.9|94760.9|94805.8|94755.8|94822.3|94764.9|94799.8|94734.7|75
1649768520000|2022-04-12 13:02:00|94805.5|94755.5|94785.3|94735.3|94806|94756|94785.3|94735.3|63
1649768530000|2022-04-12 13:02:10|94786.4|94736.4|94780.1|94730.1|94805.8|94748|94780.1|94730.1|70
1649768540000|2022-04-12 13:02:20|94781.2|94731.2|94781.6|94731.6|94787|94737|94779.1|94729.1|68
1649768550000|2022-04-12 13:02:30|94781.4|94731.4|94794.5|94744.5|94794.8|94744.8|94781.4|94731.4|62
1649768560000|2022-04-12 13:02:40|94794.1|94744.1|94794.7|94744.7|94797.4|94747.4|94789.1|94739.1|62
1649768570000|2022-04-12 13:02:50|94793.4|94743.4|94789.7|94739.7|94795.4|94745.4|94789.7|94739.7|54
1649768580000|2022-04-12 13:03:00|94789.6|94739.6|94796.5|94746.5|94801.6|94751.6|94789.4|94739.4|60
1649768590000|2022-04-12 13:03:10|94796.6|94746.6|94763|94738|94796.6|94751.7|94763|94727.4|55
1649768600000|2022-04-12 13:03:20|94763.3|94738.3|94777.8|94727.8|94780.6|94740.3|94757.6|94722.5|68
1649768610000|2022-04-12 13:03:30|94777.3|94727.3|94778.7|94728.7|94780.9|94730.9|94775.1|94725.1|64
1649768620000|2022-04-12 13:03:40|94779.1|94729.1|94788.4|94738.4|94788.6|94744.1|94761.6|94723.8|67
1649768630000|2022-04-12 13:03:50|94778.3|94753.3|94787.6|94737.6|94792.3|94753.3|94777.1|94736.2|61
1649768640000|2022-04-12 13:04:00|94787.3|94737.3|94785.9|94760.9|94800|94761.2|94785.8|94735.8|63
1649768650000|2022-04-12 13:04:10|94786.2|94761.2|94797.8|94772.8|94799.4|94772.8|94784.6|94746.9|68
1649768660000|2022-04-12 13:04:20|94798.3|94773.3|94805|94780|94834|94798.5|94797.2|94765.8|61
1649768670000|2022-04-12 13:04:30|94801.7|94776.7|94792.1|94742.1|94807.6|94776.7|94787.1|94742.1|60
1649768680000|2022-04-12 13:04:40|94794.3|94744.3|94779.5|94754.5|94794.5|94760.5|94775|94743.3|55
1649768690000|2022-04-12 13:04:50|94778.3|94753.3|94757.9|94732.9|94778.3|94753.3|94757.9|94732.9|57
1649768700000|2022-04-12 13:05:00|94756.7|94731.7|94755.6|94705.6|94758.8|94733.8|94740.7|94703.2|75
1649768710000|2022-04-12 13:05:10|94748.9|94723.9|94742.9|94717.9|94755|94723.9|94735.4|94699.8|62
1649768720000|2022-04-12 13:05:20|94744.8|94719.8|94747.8|94722.8|94761.8|94725.7|94743.5|94703.5|63
1649768730000|2022-04-12 13:05:30|94748|94723|94741.9|94716.9|94752|94723|94737.4|94702|65
1649768740000|2022-04-12 13:05:40|94743.6|94718.6|94740.8|94715.8|94743.8|94718.8|94735.8|94710.8|59
1649768750000|2022-04-12 13:05:50|94740.9|94715.9|94710.1|94685.1|94740.9|94715.9|94703.9|94673.5|61
1649768760000|2022-04-12 13:06:00|94711.1|94686.1|94709|94684|94717.6|94692.6|94704.9|94679.9|66
1649768770000|2022-04-12 13:06:10|94708.5|94683.5|94668.5|94643.5|94708.5|94683.5|94668.5|94640.3|59
1649768780000|2022-04-12 13:06:20|94668.6|94643.6|94670.2|94645.2|94685.6|94653.6|94658.5|94630.2|66
1649768790000|2022-04-12 13:06:30|94670|94645|94668.3|94643.3|94670.1|94645.1|94665.3|94640.3|56
1649768800000|2022-04-12 13:06:40|94668.2|94643.2|94644.7|94619.7|94669.7|94644.7|94638.7|94607.8|65
1649768810000|2022-04-12 13:06:50|94645.2|94620.2|94622|94597|94666.4|94630.7|94620.5|94595.5|75
1649768820000|2022-04-12 13:07:00|94621.2|94596.2|94645.1|94620.1|94653.5|94628.5|94621.1|94596.1|65
1649768830000|2022-04-12 13:07:10|94645.9|94620.9|94658.9|94633.9|94663.8|94638.8|94644.9|94619.9|76
1649768840000|2022-04-12 13:07:20|94657.6|94632.6|94665.3|94640.3|94669|94644|94656.6|94631.6|74
1649768850000|2022-04-12 13:07:30|94664.3|94639.3|94657.1|94632.1|94665.8|94640.8|94656|94631|65
1649768860000|2022-04-12 13:07:40|94657.3|94632.3|94650.2|94625.2|94660.1|94635.1|94648.1|94623.1|70
1649768870000|2022-04-12 13:07:50|94650.9|94625.9|94660.5|94635.5|94662.6|94637.6|94634.2|94609.2|62
1649768880000|2022-04-12 13:08:00|94657.8|94632.8|94654.8|94629.8|94666.3|94637.7|94650.3|94614.2|69
1649768890000|2022-04-12 13:08:10|94654.5|94629.5|94647.3|94622.3|94654.9|94629.9|94640.3|94615.3|73
1649768900000|2022-04-12 13:08:20|94647|94622|94648.9|94623.9|94653.5|94628.5|94640.7|94615.7|69
1649768910000|2022-04-12 13:08:30|94651|94626|94657.5|94632.5|94659.4|94634.4|94651|94626|76
1649768920000|2022-04-12 13:08:40|94655.1|94630.1|94676.7|94651.7|94676.7|94651.7|94649.2|94624.2|69
1649768930000|2022-04-12 13:08:50|94680.3|94655.3|94734.5|94684.5|94736.1|94697.3|94678.6|94653.6|79
1649768940000|2022-04-12 13:09:00|94734|94684|94753.4|94703.4|94762.8|94725.6|94720.2|94683.3|73
1649768950000|2022-04-12 13:09:10|94754.2|94704.2|94742.5|94717.5|94754.2|94717.5|94727.4|94694|70
1649768960000|2022-04-12 13:09:20|94742|94717|94738|94688|94757.4|94723.6|94722.9|94688|67
1649768970000|2022-04-12 13:09:30|94737.4|94687.4|94725|94675|94739.2|94699.4|94708.4|94672|66
1649768980000|2022-04-12 13:09:40|94715.6|94690.6|94703.8|94678.8|94729.2|94695|94703.8|94670.7|73
1649768990000|2022-04-12 13:09:50|94714.7|94664.7|94740.1|94690.1|94740.3|94697.1|94705.8|94664.7|71
1649769000000|2022-04-12 13:10:00|94740.2|94690.2|94738.7|94713.7|94742.8|94714|94720.6|94685.4|67
1649769010000|2022-04-12 13:10:10|94741.1|94716.1|94759.3|94734.3|94768|94743|94732.9|94707.9|73
1649769020000|2022-04-12 13:10:20|94757.8|94732.8|94751|94726|94759.3|94734.3|94744.1|94719.1|72
1649769030000|2022-04-12 13:10:30|94751.2|94726.2|94736.5|94686.5|94752.9|94727.9|94725.3|94686.5|69
1649769040000|2022-04-12 13:10:40|94736|94686|94712.9|94687.9|94736.3|94697.7|94712.9|94685.2|63
1649769050000|2022-04-12 13:10:50|94713|94688|94738.1|94713.1|94750.9|94713.8|94712.7|94686.7|65
1649769060000|2022-04-12 13:11:00|94737.9|94712.9|94744.6|94719.6|94750.7|94719.6|94723.4|94688.5|72
1649769070000|2022-04-12 13:11:10|94744.5|94719.5|94790.4|94740.4|94790.4|94742.4|94744.5|94719.5|73
1649769080000|2022-04-12 13:11:20|94790.3|94740.3|94787.4|94737.4|94790.3|94740.3|94779.6|94729.6|73
1649769090000|2022-04-12 13:11:30|94786.8|94736.8|94811.8|94761.8|94813.7|94771.7|94785.2|94735.2|68
1649769100000|2022-04-12 13:11:40|94811.4|94761.4|94827.4|94777.4|94843.4|94806|94807.5|94760.8|74
1649769110000|2022-04-12 13:11:50|94827.9|94777.9|94812.9|94787.9|94829.2|94791.1|94811.6|94773.5|61
1649769120000|2022-04-12 13:12:00|94812.8|94787.8|94832.5|94782.5|94834.5|94795.5|94803.9|94763.8|67
1649769130000|2022-04-12 13:12:10|94821.4|94796.4|94825.8|94775.8|94836|94796.4|94813|94773.8|75
1649769140000|2022-04-12 13:12:20|94822.8|94772.8|94832.3|94782.3|94838.6|94796.7|94809.8|94770.6|67
1649769150000|2022-04-12 13:12:30|94832|94782|94813.7|94763.7|94832|94782|94792.4|94753.9|68
1649769160000|2022-04-12 13:12:40|94813.6|94763.6|94820.7|94770.7|94826.8|94776.8|94808.2|94758.2|72
1649769170000|2022-04-12 13:12:50|94820.6|94770.6|94829.2|94779.2|94832.8|94790|94815|94770.3|60
1649769180000|2022-04-12 13:13:00|94828.9|94778.9|94805.7|94780.7|94836.3|94786.3|94805.3|94777.4|66
1649769190000|2022-04-12 13:13:10|94804.7|94779.7|94814.1|94789.1|94815.6|94790.6|94795|94770|69
1649769200000|2022-04-12 13:13:20|94816.3|94791.3|94806.9|94781.9|94829|94791.3|94804.2|94778|71
1649769210000|2022-04-12 13:13:30|94804.9|94779.9|94815.3|94790.3|94818.9|94793.9|94803.8|94778.8|58
1649769220000|2022-04-12 13:13:40|94815.2|94790.2|94812.3|94787.3|94819.2|94794.2|94811.1|94786.1|69
1649769230000|2022-04-12 13:13:50|94812.1|94787.1|94812.6|94787.6|94815.7|94790.7|94807.9|94782.9|64
1649769240000|2022-04-12 13:14:00|94812.4|94787.4|94802.5|94777.5|94817.4|94792.4|94800.6|94775.6|66
1649769250000|2022-04-12 13:14:10|94803.6|94778.6|94786.1|94761.1|94806.7|94781.7|94782.1|94757.1|70
1649769260000|2022-04-12 13:14:20|94786.5|94761.5|94805.5|94755.5|94807.6|94767.1|94785.3|94752.7|63
1649769270000|2022-04-12 13:14:30|94806|94756|94793.8|94768.8|94807.6|94776.2|94788.1|94753.7|68
1649769280000|2022-04-12 13:14:40|94793.5|94768.5|94794.3|94769.3|94805.6|94771.6|94788.6|94755.1|66
1649769290000|2022-04-12 13:14:50|94794.6|94769.6|94798.4|94773.4|94799.6|94774.6|94788.1|94763.1|72
1649769300000|2022-04-12 13:15:00|94797.9|94772.9|94791.2|94766.2|94797.9|94772.9|94786.9|94761.9|70
1649769310000|2022-04-12 13:15:10|94791.1|94766.1|94787.4|94762.4|94792.4|94767.4|94783.9|94758.9|70
1649769320000|2022-04-12 13:15:20|94787.1|94762.1|94821.5|94796.5|94827.8|94802.8|94786|94761|66
1649769330000|2022-04-12 13:15:30|94822.5|94797.5|94832.2|94807.2|94838.6|94813.6|94817.3|94784.2|77
1649769340000|2022-04-12 13:15:40|94832.9|94807.9|94837|94787|94854.5|94814.8|94832.5|94785.7|74
1649769350000|2022-04-12 13:15:50|94839.4|94789.4|94817.1|94792.1|94842.6|94796.3|94810.9|94785.9|64
1649769360000|2022-04-12 13:16:00|94817.2|94792.2|94834.1|94809.1|94835.1|94810.1|94807|94782|72
1649769370000|2022-04-12 13:16:10|94832.2|94807.2|94806.7|94781.7|94832.6|94807.6|94800.3|94775.3|73
1649769380000|2022-04-12 13:16:20|94806.2|94781.2|94818.6|94793.6|94820.6|94795.6|94806|94781|60
1649769390000|2022-04-12 13:16:30|94819.8|94794.8|94815.4|94790.4|94827.2|94802.2|94815.4|94790.4|66
1649769400000|2022-04-12 13:16:40|94828|94778|94836|94811|94838.7|94813.7|94815.3|94777.9|70
1649769410000|2022-04-12 13:16:50|94835.9|94810.9|94837.6|94812.6|94839.7|94814.7|94835.2|94810.2|54
1649769420000|2022-04-12 13:17:00|94837.7|94812.7|94839.6|94814.6|94843.2|94818.2|94835.7|94810.7|56
1649769430000|2022-04-12 13:17:10|94839.3|94814.3|94836.9|94811.9|94840.8|94815.8|94835.5|94810.5|59
1649769440000|2022-04-12 13:17:20|94836.7|94811.7|94816|94791|94839.3|94814.3|94815.8|94790.8|69
1649769450000|2022-04-12 13:17:30|94815|94790|94820.4|94795.4|94835.9|94797.3|94804.8|94779.8|75
1649769460000|2022-04-12 13:17:40|94820.2|94795.2|94859.3|94809.3|94860.8|94813.1|94819.8|94794.8|72
1649769470000|2022-04-12 13:17:50|94859.1|94809.1|94876.7|94826.7|94881.7|94833.8|94851.2|94809.1|74
1649769480000|2022-04-12 13:18:00|94877.3|94827.3|94894.8|94844.8|94897.3|94859.9|94862.6|94824.9|70
1649769490000|2022-04-12 13:18:10|94895|94845|94918.4|94868.4|94922|94882.2|94879.6|94843|69
1649769500000|2022-04-12 13:18:20|94916.9|94866.9|94908.9|94858.9|94920.5|94877.7|94894.3|94854.4|66
1649769510000|2022-04-12 13:18:30|94897.4|94872.4|94901.7|94851.7|94910.7|94874.3|94886|94844.4|71
1649769520000|2022-04-12 13:18:40|94901.6|94851.6|94870.3|94845.3|94901.6|94861|94869.8|94835.8|71
1649769530000|2022-04-12 13:18:50|94870.4|94845.4|94872.6|94847.6|94877.2|94852.2|94869.5|94844.5|60
1649769540000|2022-04-12 13:19:00|94872.4|94847.4|94885.2|94835.2|94885.2|94849.8|94864.7|94835.2|61
1649769550000|2022-04-12 13:19:10|94885|94835|94869.7|94844.7|94894.6|94856.2|94866.5|94833.6|57
1649769560000|2022-04-12 13:19:20|94869.6|94844.6|94891|94841|94891.9|94847.4|94864.8|94831.5|68
1649769570000|2022-04-12 13:19:30|94890.8|94840.8|94889.4|94839.4|94892|94842|94889.2|94839.2|51
1649769580000|2022-04-12 13:19:40|94890|94840|94879.1|94854.1|94891.9|94858.4|94878.4|94838.4|65
1649769590000|2022-04-12 13:19:50|94878.4|94853.4|94879|94854|94883.2|94858.2|94877|94852|65
1649769600000|2022-04-12 13:20:00|94881|94856|94863.3|94838.3|94882.7|94856.8|94862.6|94832.3|63
1649769610000|2022-04-12 13:20:10|94863.8|94838.8|94855.4|94830.4|94875.2|94850.2|94855.4|94830.4|66
1649769620000|2022-04-12 13:20:20|94854.8|94829.8|94871.7|94846.7|94871.7|94846.7|94852.9|94827.9|69
1649769630000|2022-04-12 13:20:30|94871.6|94846.6|94876.2|94851.2|94889.4|94857.6|94860.8|94829.3|67
1649769640000|2022-04-12 13:20:40|94876.1|94851.1|94879.4|94854.4|94883.7|94858.7|94872.4|94847.4|64
1649769650000|2022-04-12 13:20:50|94879.5|94854.5|94878.9|94853.9|94879.7|94854.7|94876.9|94851.9|53
1649769660000|2022-04-12 13:21:00|94877.4|94852.4|94853.3|94828.3|94878.7|94853.7|94853|94828|67
1649769670000|2022-04-12 13:21:10|94852.7|94827.7|94847.7|94822.7|94857.7|94832.7|94847.2|94822.2|63
1649769680000|2022-04-12 13:21:20|94848.6|94823.6|94821|94796|94848.6|94823.6|94819.9|94794.9|64
1649769690000|2022-04-12 13:21:30|94819.5|94794.5|94855.2|94830.2|94856.1|94831.1|94818.4|94793.4|71
1649769700000|2022-04-12 13:21:40|94854.7|94829.7|94849.3|94824.3|94856.5|94831.5|94847.4|94822.4|64
1649769710000|2022-04-12 13:21:50|94849.9|94824.9|94865.4|94840.4|94865.4|94840.4|94849.9|94824.9|61
1649769720000|2022-04-12 13:22:00|94864.8|94839.8|94854.8|94829.8|94868.3|94843.3|94853.9|94828.9|69
1649769730000|2022-04-12 13:22:10|94857.6|94832.6|94856.7|94831.7|94859.9|94834.9|94855|94830|55
1649769740000|2022-04-12 13:22:20|94856.6|94831.6|94861.8|94836.8|94869.1|94844.1|94856.3|94831.3|67
1649769750000|2022-04-12 13:22:30|94861|94836|94853.1|94828.1|94861|94836|94838|94813|72
1649769760000|2022-04-12 13:22:40|94853.4|94828.4|94840.9|94815.9|94853.4|94828.4|94839.5|94814.5|61
1649769770000|2022-04-12 13:22:50|94838.9|94813.9|94824.4|94799.4|94838.9|94813.9|94822.8|94797.8|64
1649769780000|2022-04-12 13:23:00|94825.5|94800.5|94811.5|94786.5|94826|94801|94808.1|94783.1|67
1649769790000|2022-04-12 13:23:10|94811.3|94786.3|94811|94786|94816.9|94791.9|94811|94786|59
1649769800000|2022-04-12 13:23:20|94811.4|94786.4|94809|94784|94811.8|94786.8|94807.2|94782.2|56
1649769810000|2022-04-12 13:23:30|94808.9|94783.9|94816.6|94791.6|94824.3|94799.3|94806.8|94781.8|67
1649769820000|2022-04-12 13:23:40|94816.9|94791.9|94821.5|94796.5|94829.1|94804.1|94816.1|94791.1|55
1649769830000|2022-04-12 13:23:50|94823.1|94798.1|94827.6|94802.6|94836.3|94811.3|94822.6|94797.6|58
1649769840000|2022-04-12 13:24:00|94827.2|94802.2|94823.3|94798.3|94827.2|94802.2|94821.3|94796.3|49
1649769850000|2022-04-12 13:24:10|94823.4|94798.4|94816.5|94791.5|94824.4|94799.4|94815.9|94790.9|58
1649769860000|2022-04-12 13:24:20|94817.2|94792.2|94828.7|94803.7|94838.6|94813.6|94816.4|94791.4|58
1649769870000|2022-04-12 13:24:30|94828.6|94803.6|94812.6|94787.6|94833.6|94808.6|94811.7|94786.7|62
1649769880000|2022-04-12 13:24:40|94812.8|94787.8|94799.2|94774.2|94812.8|94787.8|94799.2|94774.2|69
1649769890000|2022-04-12 13:24:50|94800.3|94775.3|94789|94764|94800.8|94775.8|94783.3|94758.3|65
1649769900000|2022-04-12 13:25:00|94789.2|94764.2|94779.9|94754.9|94789.2|94764.2|94770.3|94745.3|63
1649769910000|2022-04-12 13:25:10|94779.4|94754.4|94782.5|94757.5|94786.4|94761.4|94779.3|94754.3|53
1649769920000|2022-04-12 13:25:20|94782.6|94757.6|94795.3|94770.3|94798.8|94773.8|94780.7|94755.7|55
1649769930000|2022-04-12 13:25:30|94805.7|94780.7|94808.2|94783.2|94810.4|94785.4|94804.8|94779.8|57
1649769940000|2022-04-12 13:25:40|94808.3|94783.3|94798.3|94773.3|94812.2|94787.2|94798|94773|63
1649769950000|2022-04-12 13:25:50|94797.8|94772.8|94786.8|94761.8|94797.8|94772.8|94784.7|94759.7|60
1649769960000|2022-04-12 13:26:00|94786.4|94761.4|94767.3|94717.3|94787.6|94762.6|94755.1|94717.3|66
1649769970000|2022-04-12 13:26:10|94767.5|94717.5|94742.3|94692.3|94768.3|94729.6|94741.7|94692.3|68
1649769980000|2022-04-12 13:26:20|94743.7|94693.7|94741.2|94691.2|94747.6|94713.4|94723.4|94687.4|71
1649769990000|2022-04-12 13:26:30|94728.5|94703.5|94763.4|94738.4|94765.3|94740.3|94728.5|94691.3|70
1649770000000|2022-04-12 13:26:40|94763.9|94738.9|94799.1|94774.1|94799.8|94774.8|94763.9|94738.9|65
1649770010000|2022-04-12 13:26:50|94799.4|94774.4|94832.9|94807.9|94835.2|94810.2|94799.1|94774.1|69
1649770020000|2022-04-12 13:27:00|94833.8|94808.8|94866|94816|94870.6|94828.8|94830.9|94791.1|69
1649770030000|2022-04-12 13:27:10|94865.7|94815.7|94860.1|94835.1|94868.2|94837.3|94845.9|94811.1|66
1649770040000|2022-04-12 13:27:20|94859.8|94834.8|94857.6|94832.6|94862.8|94837.8|94853.3|94828.3|60
1649770050000|2022-04-12 13:27:30|94860.6|94835.6|94855.5|94830.5|94862.1|94837.1|94853.5|94828.5|54
1649770060000|2022-04-12 13:27:40|94855.3|94830.3|94844.6|94819.6|94855.5|94830.5|94841.9|94816.9|64
1649770070000|2022-04-12 13:27:50|94843.9|94818.9|94862.3|94837.3|94862.5|94837.5|94842.7|94817.7|60
1649770080000|2022-04-12 13:28:00|94862.1|94837.1|94856.6|94831.6|94865|94840|94847.1|94822.1|63
1649770090000|2022-04-12 13:28:10|94856.8|94831.8|94849.6|94824.6|94856.8|94831.8|94843.9|94818.9|59
1649770100000|2022-04-12 13:28:20|94847.4|94822.4|94827.4|94802.4|94849.9|94824.9|94823.8|94798.8|72
1649770110000|2022-04-12 13:28:30|94827.3|94802.3|94820.3|94795.3|94831.7|94806.7|94820.3|94795.3|72
1649770120000|2022-04-12 13:28:40|94819.3|94794.3|94831.1|94806.1|94831.2|94806.2|94818.2|94793.2|68
1649770130000|2022-04-12 13:28:50|94830.8|94805.8|94810|94785|94832.8|94807.8|94809|94784|70
1649770140000|2022-04-12 13:29:00|94809.7|94784.7|94807.3|94782.3|94812.7|94787.7|94803.9|94778.9|56
1649770150000|2022-04-12 13:29:10|94807.2|94782.2|94827.9|94802.9|94828.1|94803.1|94807.2|94782.2|61
1649770160000|2022-04-12 13:29:20|94828.1|94803.1|94841|94816|94841.8|94816.8|94827.4|94802.4|67
1649770170000|2022-04-12 13:29:30|94840.7|94815.7|94841.5|94816.5|94841.6|94816.6|94832.5|94807.5|61
1649770180000|2022-04-12 13:29:40|94841.2|94816.2|94840|94815|94842.5|94817.5|94839.8|94814.8|61
1649770190000|2022-04-12 13:29:50|94839.7|94814.7|94834.3|94809.3|94839.9|94814.9|94830.6|94805.6|59
1649770200000|2022-04-12 13:30:00|94834.2|94809.2|94843.9|94818.9|94846.9|94821.9|94829.8|94804.8|73
1649770210000|2022-04-12 13:30:10|94845.5|94820.5|94856.8|94831.8|94857.2|94832.2|94845.5|94820.5|63
1649770220000|2022-04-12 13:30:20|94856.7|94831.7|94832.2|94807.2|94856.7|94831.7|94832.2|94807.2|64
1649770230000|2022-04-12 13:30:30|94832.3|94807.3|94831.2|94806.2|94833.4|94808.4|94828.7|94803.7|57
1649770240000|2022-04-12 13:30:40|94831.1|94806.1|94835.3|94810.3|94837.5|94812.5|94822.3|94797.3|67
1649770250000|2022-04-12 13:30:50|94835.2|94810.2|94840.2|94815.2|94841.3|94816.3|94834.5|94809.5|56
1649770260000|2022-04-12 13:31:00|94840.7|94815.7|94835.1|94810.1|94852.3|94827.3|94829.5|94804.5|70
1649770270000|2022-04-12 13:31:10|94832|94807|94822|94797|94846|94810.4|94815.8|94790.8|65
1649770280000|2022-04-12 13:31:20|94821.3|94796.3|94812.3|94787.3|94821.3|94796.3|94810.3|94785.3|65
1649770290000|2022-04-12 13:31:30|94812|94787|94799.6|94774.6|94812.9|94787.9|94794.3|94761.1|64
1649770300000|2022-04-12 13:31:40|94799.7|94774.7|94823.6|94798.6|94826.2|94801.2|94798.7|94773.7|66
1649770310000|2022-04-12 13:31:50|94822.9|94797.9|94810.4|94785.4|94833.3|94808.3|94809.6|94784.6|72
1649770320000|2022-04-12 13:32:00|94810.5|94785.5|94810.1|94785.1|94813.7|94788.7|94807.6|94782.6|67
1649770330000|2022-04-12 13:32:10|94810.4|94785.4|94819.1|94794.1|94821.4|94796.4|94810|94785|62
1649770340000|2022-04-12 13:32:20|94818.6|94793.6|94808.3|94783.3|94834|94794.9|94801.6|94765|69
1649770350000|2022-04-12 13:32:30|94808.4|94783.4|94811.7|94786.7|94825.1|94787.7|94807.5|94772.2|69
1649770360000|2022-04-12 13:32:40|94812.4|94787.4|94826.6|94801.6|94827.6|94802.6|94811.8|94786.8|69
1649770370000|2022-04-12 13:32:50|94826.8|94801.8|94856.6|94831.6|94858.6|94833.6|94826.8|94801.8|72
1649770380000|2022-04-12 13:33:00|94856.3|94831.3|94848.1|94823.1|94858.8|94833.8|94847.4|94822.4|68
1649770390000|2022-04-12 13:33:10|94847.8|94822.8|94859.3|94834.3|94870.7|94835.1|94847.8|94819.6|66
1649770400000|2022-04-12 13:33:20|94858.9|94833.9|94849.8|94824.8|94858.9|94833.9|94843.2|94818.2|71
1649770410000|2022-04-12 13:33:30|94851.5|94826.5|94831.4|94806.4|94851.5|94826.5|94831.4|94793.7|68
1649770420000|2022-04-12 13:33:40|94832|94807|94841|94816|94855.9|94817.1|94831.3|94793.1|71
1649770430000|2022-04-12 13:33:50|94842.6|94817.6|94855.1|94805.1|94864.9|94826.2|94839.6|94803.7|67
1649770440000|2022-04-12 13:34:00|94852.8|94802.8|94862|94812|94862.2|94824|94829.6|94796.8|72
1649770450000|2022-04-12 13:34:10|94862.5|94812.5|94868.3|94818.3|94872.4|94834.8|94855.6|94808.8|68
1649770460000|2022-04-12 13:34:20|94868.5|94818.5|94866.9|94816.9|94871.1|94830.5|94848.7|94810.3|63
1649770470000|2022-04-12 13:34:30|94866.8|94816.8|94847.5|94822.5|94869.3|94825.5|94846.7|94809.6|65
1649770480000|2022-04-12 13:34:40|94847.9|94822.9|94828.9|94778.9|94860|94822.9|94813.7|94776.5|72
1649770490000|2022-04-12 13:34:50|94827.2|94777.2|94833.6|94783.6|94836.4|94797.6|94822.3|94777.2|70
1649770500000|2022-04-12 13:35:00|94833.5|94783.5|94832.9|94782.9|94834.9|94784.9|94815.2|94765.2|69
1649770510000|2022-04-12 13:35:10|94833.2|94783.2|94840.4|94790.4|94840.8|94790.8|94830.2|94780.2|65
1649770520000|2022-04-12 13:35:20|94839.8|94789.8|94833.1|94783.1|94842.5|94792.5|94832.5|94782.5|62
1649770530000|2022-04-12 13:35:30|94829.3|94779.3|94838.4|94788.4|94838.9|94799.3|94818.1|94778.1|70
1649770540000|2022-04-12 13:35:40|94838.5|94788.5|94847.1|94797.1|94848.5|94798.5|94822.8|94772.8|68
1649770550000|2022-04-12 13:35:50|94847.5|94797.5|94843|94793|94848.3|94817.3|94830.9|94793|64
1649770560000|2022-04-12 13:36:00|94827.5|94802.5|94816.6|94791.6|94834.2|94804.6|94815.3|94780|73
1649770570000|2022-04-12 13:36:10|94816.2|94791.2|94824.4|94799.4|94828.8|94801.4|94816.2|94778.8|71
1649770580000|2022-04-12 13:36:20|94823.1|94798.1|94810.1|94785.1|94830.3|94805.3|94809.9|94772.7|70
1649770590000|2022-04-12 13:36:30|94810.5|94785.5|94821.6|94796.6|94838.8|94796.7|94810.5|94783.6|65
1649770600000|2022-04-12 13:36:40|94819.5|94794.5|94863.9|94813.9|94866|94827.2|94819.5|94786.5|67
1649770610000|2022-04-12 13:36:50|94862.7|94812.7|94865.9|94815.9|94865.9|94827.5|94846.2|94812.7|62
1649770620000|2022-04-12 13:37:00|94862.3|94812.3|94852.2|94827.2|94875.8|94836.5|94849.7|94812.3|71
1649770630000|2022-04-12 13:37:10|94852.7|94827.7|94847.4|94822.4|94870|94833.2|94847|94809.6|70
1649770640000|2022-04-12 13:37:20|94847.5|94822.5|94841|94816|94855.7|94823.7|94818.7|94781.6|73
1649770650000|2022-04-12 13:37:30|94842.2|94817.2|94842.7|94817.7|94859.5|94834.5|94837.1|94800.2|79
1649770660000|2022-04-12 13:37:40|94841.1|94816.1|94846.6|94821.6|94850.4|94823.8|94827.5|94791.5|74
1649770670000|2022-04-12 13:37:50|94847.1|94822.1|94851|94801|94856.3|94825.4|94837.2|94799.8|74
1649770680000|2022-04-12 13:38:00|94850.1|94800.1|94851.6|94801.6|94856.9|94818.7|94837.6|94799.1|67
1649770690000|2022-04-12 13:38:10|94852.1|94802.1|94847.7|94822.7|94853.9|94828.9|94840.5|94799.2|68
1649770700000|2022-04-12 13:38:20|94848.9|94823.9|94849.1|94799.1|94850.4|94825.4|94829.4|94798.1|63
1649770710000|2022-04-12 13:38:30|94849.4|94799.4|94845|94795|94849.5|94809.3|94827.7|94789.9|59
1649770720000|2022-04-12 13:38:40|94843.5|94793.5|94843.3|94818.3|94850.3|94820.5|94817.8|94782.4|64
1649770730000|2022-04-12 13:38:50|94843.1|94818.1|94842.9|94817.9|94856.7|94830.7|94830.1|94791.1|74
1649770740000|2022-04-12 13:39:00|94844.5|94819.5|94826.4|94801.4|94850.7|94820.6|94823.3|94787.2|71
1649770750000|2022-04-12 13:39:10|94831.6|94806.6|94873.9|94823.9|94875.6|94825.6|94829.3|94791.6|74
1649770760000|2022-04-12 13:39:20|94872.7|94822.7|94863.2|94813.2|94873.7|94834.8|94850.3|94812.2|74
1649770770000|2022-04-12 13:39:30|94863.3|94813.3|94858.1|94808.1|94865.4|94821.8|94834.5|94798.4|70
1649770780000|2022-04-12 13:39:40|94858.2|94808.2|94853.6|94803.6|94859.3|94812.6|94832.5|94795.7|73
1649770790000|2022-04-12 13:39:50|94852.3|94802.3|94861.1|94811.1|94861.1|94822.8|94838.4|94798.7|68
1649770800000|2022-04-12 13:40:00|94858.2|94808.2|94844.3|94819.3|94858.2|94820.7|94831.9|94795.7|71
1649770810000|2022-04-12 13:40:10|94844.1|94819.1|94850.3|94825.3|94858.3|94826.3|94842.8|94807.4|65
1649770820000|2022-04-12 13:40:20|94847.9|94822.9|94843.6|94818.6|94858.4|94824.6|94841.6|94806|66
1649770830000|2022-04-12 13:40:30|94843.8|94818.8|94845.2|94820.2|94862.1|94827.6|94843.8|94806.6|65
1649770840000|2022-04-12 13:40:40|94845|94820|94845.4|94820.4|94845.8|94820.8|94840.5|94815.5|52
1649770850000|2022-04-12 13:40:50|94845.5|94820.5|94847.3|94822.3|94868|94828.9|94845.2|94814.1|62
1649770860000|2022-04-12 13:41:00|94860.4|94810.4|94852.3|94802.3|94863.6|94823.3|94840.3|94801.8|64
1649770870000|2022-04-12 13:41:10|94851.9|94801.9|94846|94796|94852.1|94808|94824.1|94786.7|70
1649770880000|2022-04-12 13:41:20|94849.9|94799.9|94857.3|94807.3|94865|94824.1|94849.1|94799.9|66
1649770890000|2022-04-12 13:41:30|94857.7|94807.7|94862.3|94812.3|94866.4|94829.3|94843.6|94806.4|71
1649770900000|2022-04-12 13:41:40|94862.1|94812.1|94848.2|94823.2|94862.2|94823.9|94841.9|94805.1|71
1649770910000|2022-04-12 13:41:50|94847.1|94822.1|94848|94798|94855.4|94822.1|94836.1|94798|59
1649770920000|2022-04-12 13:42:00|94848.5|94798.5|94839.4|94814.4|94853.1|94815.9|94836.9|94798.5|47
1649770930000|2022-04-12 13:42:10|94839.3|94814.3|94847|94822|94847|94822|94834.9|94809.9|60
1649770940000|2022-04-12 13:42:20|94847.1|94822.1|94825.1|94800.1|94859.8|94822.7|94823.1|94783.8|69
1649770950000|2022-04-12 13:42:30|94825.3|94800.3|94816.5|94791.5|94837.8|94800.3|94816.5|94780.9|55
1649770960000|2022-04-12 13:42:40|94816.4|94791.4|94822.5|94797.5|94835.4|94798.5|94816|94785.4|61
1649770970000|2022-04-12 13:42:50|94822.4|94797.4|94814.5|94789.5|94831.2|94797.4|94814.1|94777.3|54
1649770980000|2022-04-12 13:43:00|94814.3|94789.3|94799.8|94774.8|94821|94789.3|94797.5|94761.7|60
1649770990000|2022-04-12 13:43:10|94798.7|94773.7|94809.4|94759.4|94817|94773.9|94787.4|94745.2|66
1649771000000|2022-04-12 13:43:20|94810.3|94760.3|94811.1|94761.1|94815.1|94765.1|94807|94757|61
1649771010000|2022-04-12 13:43:30|94810.3|94760.3|94802.7|94777.7|94813.9|94778.1|94793.8|94755.2|63
1649771020000|2022-04-12 13:43:40|94806|94781|94804.3|94779.3|94820.8|94784|94802.4|94769.8|53
1649771030000|2022-04-12 13:43:50|94804.4|94779.4|94795|94770|94815.1|94779.4|94795|94764.7|59
1649771040000|2022-04-12 13:44:00|94806.3|94756.3|94781.7|94756.7|94806.9|94765.9|94779.6|94751.1|66
1649771050000|2022-04-12 13:44:10|94781.3|94756.3|94795.6|94770.6|94811.9|94773.6|94781.3|94756.3|76
1649771060000|2022-04-12 13:44:20|94795.8|94770.8|94789.5|94764.5|94802.7|94771.9|94788.2|94751.2|72
1649771070000|2022-04-12 13:44:30|94789.8|94764.8|94777.3|94752.3|94790.3|94765.3|94776.2|94751.2|61
1649771080000|2022-04-12 13:44:40|94775.2|94750.2|94755.7|94730.7|94784.3|94750.2|94754.9|94719.5|66
1649771090000|2022-04-12 13:44:50|94754.9|94729.9|94786|94761|94796.4|94761.7|94754.7|94724|65
1649771100000|2022-04-12 13:45:00|94780.4|94755.4|94785.8|94760.8|94789.5|94764.5|94778.7|94753.7|69
1649771110000|2022-04-12 13:45:10|94785.4|94760.4|94781.4|94756.4|94788.4|94763.4|94780.9|94755.9|53
1649771120000|2022-04-12 13:45:20|94781.3|94756.3|94792.8|94767.8|94802|94777|94779.4|94754.4|67
1649771130000|2022-04-12 13:45:30|94795.4|94770.4|94807.2|94782.2|94807.2|94782.2|94792.9|94767.9|64
1649771140000|2022-04-12 13:45:40|94806.1|94781.1|94796|94771|94806.8|94781.8|94793.5|94768.5|56
1649771150000|2022-04-12 13:45:50|94796.1|94771.1|94793.2|94768.2|94799.8|94774.8|94792.5|94767.5|60
1649771160000|2022-04-12 13:46:00|94793.1|94768.1|94791.8|94766.8|94793.9|94768.9|94789.1|94764.1|49
1649771170000|2022-04-12 13:46:10|94790.4|94765.4|94785.3|94760.3|94791.2|94766.2|94778.6|94753.6|56
1649771180000|2022-04-12 13:46:20|94785.5|94760.5|94792.1|94767.1|94792.1|94767.1|94782|94757|61
1649771190000|2022-04-12 13:46:30|94792.9|94767.9|94790.6|94765.6|94795.6|94770.6|94789.8|94764.8|67
1649771200000|2022-04-12 13:46:40|94790.8|94765.8|94776.8|94751.8|94791.8|94766.8|94776.8|94751.8|66
1649771210000|2022-04-12 13:46:50|94778.3|94753.3|94777.3|94752.3|94782.4|94757.4|94775.7|94750.7|63
1649771220000|2022-04-12 13:47:00|94777.6|94752.6|94775.9|94750.9|94778|94753|94774.2|94749.2|54
1649771230000|2022-04-12 13:47:10|94775.7|94750.7|94747.7|94722.7|94776.1|94751.1|94745.8|94720.8|60
1649771240000|2022-04-12 13:47:20|94747.4|94722.4|94746.7|94721.7|94750.6|94725.6|94740.8|94715.8|67
1649771250000|2022-04-12 13:47:30|94746.2|94721.2|94751.8|94726.8|94757.5|94732.5|94743.7|94718.7|71
1649771260000|2022-04-12 13:47:40|94750.9|94725.9|94714.5|94689.5|94753|94728|94713.7|94688.7|67
1649771270000|2022-04-12 13:47:50|94714.9|94689.9|94707.7|94682.7|94727.2|94702.2|94705.7|94680.7|70
1649771280000|2022-04-12 13:48:00|94708.4|94683.4|94690.1|94665.1|94709.3|94684.3|94677.8|94652.8|76
1649771290000|2022-04-12 13:48:10|94689.6|94664.6|94697.3|94672.3|94698.4|94673.4|94688.3|94663.3|68
1649771300000|2022-04-12 13:48:20|94694.6|94669.6|94701.2|94676.2|94717|94682.2|94693.4|94663.7|75
1649771310000|2022-04-12 13:48:30|94700.6|94675.6|94697.6|94672.6|94703.4|94678.4|94696.8|94671.8|64
1649771320000|2022-04-12 13:48:40|94696.4|94671.4|94706.8|94681.8|94716.1|94684.7|94695.7|94665.7|64
1649771330000|2022-04-12 13:48:50|94705.8|94680.8|94713.2|94688.2|94721.5|94696.5|94705.8|94680.8|69
1649771340000|2022-04-12 13:49:00|94714|94689|94703.3|94678.3|94715.5|94690.5|94702.3|94677.3|68
1649771350000|2022-04-12 13:49:10|94704.5|94679.5|94699.8|94674.8|94704.5|94679.5|94693.8|94668.8|69
1649771360000|2022-04-12 13:49:20|94697.5|94672.5|94697.6|94672.6|94706.2|94681.2|94697.2|94672.2|70
1649771370000|2022-04-12 13:49:30|94698.3|94673.3|94689.5|94664.5|94702|94677|94688.3|94663.3|64
1649771380000|2022-04-12 13:49:40|94692.1|94667.1|94691|94666|94692.3|94667.3|94684.8|94659.8|62
1649771390000|2022-04-12 13:49:50|94691.8|94666.8|94691.5|94666.5|94700.1|94675.1|94689.6|94664.6|63
1649771400000|2022-04-12 13:50:00|94691.7|94666.7|94685.7|94660.7|94695.5|94670.5|94684.8|94659.8|62
1649771410000|2022-04-12 13:50:10|94684.7|94659.7|94688.8|94663.8|94700.5|94675.5|94682.7|94657.7|70
1649771420000|2022-04-12 13:50:20|94688.5|94663.5|94685.6|94660.6|94691.1|94666.1|94682.9|94657.9|71
1649771430000|2022-04-12 13:50:30|94685.9|94660.9|94682.7|94657.7|94687|94662|94681.9|94656.9|63
1649771440000|2022-04-12 13:50:40|94682.6|94657.6|94684.6|94659.6|94695.5|94664.9|94680.7|94645.3|61
1649771450000|2022-04-12 13:50:50|94683.6|94658.6|94655.7|94630.7|94689.2|94660.1|94655.6|94618.1|69
1649771460000|2022-04-12 13:51:00|94655.5|94630.5|94662.1|94637.1|94671.2|94641.3|94655.5|94616.9|64
1649771470000|2022-04-12 13:51:10|94662|94637|94658.2|94633.2|94665.4|94640.4|94655|94630|75
1649771480000|2022-04-12 13:51:20|94656.8|94631.8|94656.7|94631.7|94659.7|94634.7|94655.4|94630.4|50
1649771490000|2022-04-12 13:51:30|94656.8|94631.8|94666.4|94641.4|94671.7|94646.7|94656.8|94631.8|67
1649771500000|2022-04-12 13:51:40|94665.8|94640.8|94688.5|94663.5|94692.2|94667.2|94665.6|94640.6|64
1649771510000|2022-04-12 13:51:50|94688.4|94663.4|94678.6|94653.6|94689.1|94664.1|94670.1|94645.1|67
1649771520000|2022-04-12 13:52:00|94677.5|94652.5|94668.6|94643.6|94679.3|94654.3|94662.8|94637.8|67
1649771530000|2022-04-12 13:52:10|94667.1|94642.1|94660.7|94635.7|94671.9|94646.9|94658.8|94633.8|75
1649771540000|2022-04-12 13:52:20|94661|94636|94659|94634|94662|94637|94652.6|94627.6|67
1649771550000|2022-04-12 13:52:30|94662|94637|94636.9|94611.9|94663.1|94638.1|94635.5|94610.5|68
1649771560000|2022-04-12 13:52:40|94636.6|94611.6|94627.9|94602.9|94637.1|94612.1|94627.4|94602.4|57
1649771570000|2022-04-12 13:52:50|94627.7|94602.7|94620.5|94595.5|94630.1|94605.1|94620.3|94595.3|64
1649771580000|2022-04-12 13:53:00|94620.3|94595.3|94607.9|94582.9|94630.2|94597.5|94606.2|94566.2|73
1649771590000|2022-04-12 13:53:10|94606.8|94581.8|94610.2|94585.2|94610.4|94585.4|94606.7|94581.7|67
1649771600000|2022-04-12 13:53:20|94610.5|94585.5|94630.9|94605.9|94630.9|94605.9|94608.9|94583.9|76
1649771610000|2022-04-12 13:53:30|94632.4|94607.4|94627.1|94602.1|94645.1|94608|94625.2|94589|64
1649771620000|2022-04-12 13:53:40|94629.3|94604.3|94646.5|94596.5|94647.7|94608.8|94625.4|94589.7|68
1649771630000|2022-04-12 13:53:50|94635.9|94610.9|94643.6|94618.6|94645.3|94620.3|94633.6|94608.6|61
1649771640000|2022-04-12 13:54:00|94643.7|94618.7|94657.7|94607.7|94658.5|94621.3|94635.6|94607.2|73
1649771650000|2022-04-12 13:54:10|94657.4|94607.4|94655.3|94630.3|94669.1|94633.7|94645.7|94607.4|77
1649771660000|2022-04-12 13:54:20|94654.9|94629.9|94691.1|94666.1|94706.4|94667.4|94652|94627|69
1649771670000|2022-04-12 13:54:30|94702.2|94652.2|94700.3|94675.3|94711.9|94675.7|94691|94650|62
1649771680000|2022-04-12 13:54:40|94702.3|94677.3|94752.7|94702.7|94755.4|94714.8|94702.2|94669.5|67
1649771690000|2022-04-12 13:54:50|94753.7|94703.7|94705.9|94680.9|94753.9|94715.2|94705.9|94676.2|59
1649771700000|2022-04-12 13:55:00|94707.2|94682.2|94726.4|94676.4|94728.4|94691.6|94704.8|94669.4|72
1649771710000|2022-04-12 13:55:10|94727.4|94677.4|94730.1|94680.1|94730.3|94680.3|94726.1|94676.1|51
1649771720000|2022-04-12 13:55:20|94729.8|94679.8|94729.9|94704.9|94740.4|94705.4|94711.7|94676.9|62
1649771730000|2022-04-12 13:55:30|94730|94705|94745.8|94695.8|94746.1|94706.8|94726.7|94688.3|58
1649771740000|2022-04-12 13:55:40|94745.3|94695.3|94728.7|94703.7|94745.4|94708.5|94712.6|94687.6|55
1649771750000|2022-04-12 13:55:50|94729.2|94704.2|94717.6|94692.6|94731.4|94706.4|94717.6|94692.6|62
1649771760000|2022-04-12 13:56:00|94717.3|94692.3|94744.6|94694.6|94745.1|94708.1|94711.8|94674.5|77
1649771770000|2022-04-12 13:56:10|94745.8|94695.8|94733.2|94708.2|94746.6|94713.8|94731.1|94695.5|69
1649771780000|2022-04-12 13:56:20|94730|94705|94716.6|94691.6|94731.9|94706.9|94713.4|94688.4|66
1649771790000|2022-04-12 13:56:30|94716.9|94691.9|94724.8|94699.8|94726.9|94701.9|94698.3|94673.3|70
1649771800000|2022-04-12 13:56:40|94725.3|94700.3|94712.5|94687.5|94725.3|94700.3|94708.8|94683.8|65
1649771810000|2022-04-12 13:56:50|94711.5|94686.5|94711.5|94686.5|94714.6|94689.6|94692.6|94667.6|56
1649771820000|2022-04-12 13:57:00|94710.8|94685.8|94714.8|94689.8|94715.4|94690.4|94708.5|94683.5|62
1649771830000|2022-04-12 13:57:10|94714.5|94689.5|94711.7|94686.7|94717.1|94692.1|94711.5|94686.5|51
1649771840000|2022-04-12 13:57:20|94711.6|94686.6|94724.7|94699.7|94726.3|94701.3|94696.9|94671.9|56
1649771850000|2022-04-12 13:57:30|94724.9|94699.9|94725.4|94700.4|94732.9|94707.9|94716.8|94691.8|57
1649771860000|2022-04-12 13:57:40|94725.1|94700.1|94721.5|94696.5|94727.3|94702.3|94717.5|94692.5|59
1649771870000|2022-04-12 13:57:50|94721.8|94696.8|94741.4|94716.4|94742.3|94717.3|94720.5|94695.5|66
1649771880000|2022-04-12 13:58:00|94741.3|94716.3|94725.1|94700.1|94743.6|94718.6|94725.1|94700.1|68
1649771890000|2022-04-12 13:58:10|94725.9|94700.9|94731.1|94706.1|94732.4|94707.4|94721.3|94696.3|60
1649771900000|2022-04-12 13:58:20|94730.8|94705.8|94756.6|94731.6|94766|94733.7|94729.4|94704.4|73
1649771910000|2022-04-12 13:58:30|94757.2|94732.2|94766.6|94741.6|94776.7|94751.7|94752.9|94727.9|69
1649771920000|2022-04-12 13:58:40|94765.6|94740.6|94750.8|94725.8|94777.9|94752.9|94750.8|94725.8|65
1649771930000|2022-04-12 13:58:50|94750.6|94725.6|94744|94719|94751.4|94726.4|94740.9|94715.9|72
1649771940000|2022-04-12 13:59:00|94740.2|94715.2|94740.4|94715.4|94741.7|94716.7|94727.1|94702.1|77
1649771950000|2022-04-12 13:59:10|94741.3|94716.3|94740.1|94715.1|94745|94720|94734.6|94709.6|67
1649771960000|2022-04-12 13:59:20|94740.2|94715.2|94728.1|94703.1|94741.3|94716.3|94728|94703|70
1649771970000|2022-04-12 13:59:30|94727.9|94702.9|94731.8|94706.8|94734.6|94709.6|94727.2|94702.2|69
1649771980000|2022-04-12 13:59:40|94732.7|94707.7|94741.2|94716.2|94741.2|94716.2|94728.5|94703.5|74
1649771990000|2022-04-12 13:59:50|94741.7|94716.7|94737.2|94712.2|94743.6|94718.6|94726.7|94701.7|66
1649772000000|2022-04-12 14:00:00|94738.6|94713.6|94727.8|94702.8|94739|94714|94716.3|94691.3|73
1649772010000|2022-04-12 14:00:10|94727|94702|94724.2|94699.2|94731.8|94706.8|94720.1|94695.1|72
1649772020000|2022-04-12 14:00:20|94723.1|94698.1|94713.3|94688.3|94723.8|94698.8|94710.5|94685.5|66
1649772030000|2022-04-12 14:00:30|94712.5|94687.5|94710.1|94685.1|94712.5|94687.5|94704.1|94679.1|63
1649772040000|2022-04-12 14:00:40|94709.9|94684.9|94722.5|94697.5|94742.9|94707.2|94707.2|94682.2|74
1649772050000|2022-04-12 14:00:50|94720.8|94695.8|94734.6|94709.6|94735.8|94710.8|94717.1|94692.1|67
1649772060000|2022-04-12 14:01:00|94734.9|94709.9|94727.5|94702.5|94735|94710|94718|94680.8|70
1649772070000|2022-04-12 14:01:10|94726.7|94701.7|94707.3|94682.3|94726.7|94701.7|94706.8|94681.8|64
1649772080000|2022-04-12 14:01:20|94707.5|94682.5|94714.9|94689.9|94719.3|94694.3|94705.7|94680.7|69
1649772090000|2022-04-12 14:01:30|94715.4|94690.4|94716.3|94691.3|94719.4|94694.4|94714.6|94689.6|45
1649772100000|2022-04-12 14:01:40|94715.9|94690.9|94707.2|94682.2|94716.2|94691.2|94705.2|94680.2|54
1649772110000|2022-04-12 14:01:50|94707.3|94682.3|94702.8|94677.8|94710.6|94685.6|94700.4|94675.4|54
1649772120000|2022-04-12 14:02:00|94703.4|94678.4|94699.2|94674.2|94703.4|94678.4|94691|94666|72
1649772130000|2022-04-12 14:02:10|94699|94674|94708.9|94683.9|94710.2|94685.2|94695.8|94670.8|61
1649772140000|2022-04-12 14:02:20|94709|94684|94708.3|94683.3|94712|94687|94707.3|94682.3|50
1649772150000|2022-04-12 14:02:30|94708|94683|94708.5|94683.5|94711.4|94686.4|94707.6|94682.6|53
1649772160000|2022-04-12 14:02:40|94708.7|94683.7|94706.4|94681.4|94712.6|94687.6|94706.3|94681.3|60
1649772170000|2022-04-12 14:02:50|94706.3|94681.3|94700.9|94675.9|94706.6|94681.6|94699.3|94674.3|55
1649772180000|2022-04-12 14:03:00|94700.4|94675.4|94688.6|94663.6|94700.6|94675.6|94685.5|94660.5|49
1649772190000|2022-04-12 14:03:10|94689.4|94664.4|94679|94654|94690|94665|94675.6|94650.6|61
1649772200000|2022-04-12 14:03:20|94678.5|94653.5|94664|94639|94679.6|94654.6|94663.4|94638.4|68
1649772210000|2022-04-12 14:03:30|94664.5|94639.5|94666|94641|94666.6|94641.6|94661.3|94636.3|49
1649772220000|2022-04-12 14:03:40|94666.3|94641.3|94669.5|94644.5|94669.5|94644.5|94660.7|94635.7|54
1649772230000|2022-04-12 14:03:50|94671.9|94646.9|94680.5|94655.5|94680.6|94655.6|94671.9|94646.9|56
1649772240000|2022-04-12 14:04:00|94681|94656|94676.4|94651.4|94681|94656|94675.7|94650.7|46
1649772250000|2022-04-12 14:04:10|94676.1|94651.1|94672.5|94647.5|94676.1|94651.1|94667.4|94642.4|59
1649772260000|2022-04-12 14:04:20|94672.1|94647.1|94674.5|94649.5|94675.6|94650.6|94668|94643|50
1649772270000|2022-04-12 14:04:30|94674.3|94649.3|94668.4|94643.4|94676.3|94651.3|94666.5|94641.5|36
1649772280000|2022-04-12 14:04:40|94668.6|94643.6|94678.7|94653.7|94679.5|94654.5|94667.4|94642.4|52
1649772290000|2022-04-12 14:04:50|94678.9|94653.9|94677.4|94652.4|94679.9|94654.9|94674|94649|51
1649772300000|2022-04-12 14:05:00|94677.2|94652.2|94683.2|94658.2|94683.2|94658.2|94676.6|94651.6|55
1649772310000|2022-04-12 14:05:10|94683.1|94658.1|94680.5|94655.5|94683.3|94658.3|94677.8|94652.8|47
1649772320000|2022-04-12 14:05:20|94680.2|94655.2|94667.2|94642.2|94681.5|94656.5|94665.5|94640.5|64
1649772330000|2022-04-12 14:05:30|94667|94642|94657.6|94632.6|94670.7|94645.7|94657.5|94632.5|67
1649772340000|2022-04-12 14:05:40|94658.2|94633.2|94651|94626|94661.6|94636.6|94650.3|94625.3|62
1649772350000|2022-04-12 14:05:50|94650.8|94625.8|94666|94641|94672.4|94641|94650.2|94622.4|68
1649772360000|2022-04-12 14:06:00|94664.1|94639.1|94647.2|94622.2|94665.6|94640.6|94644.7|94619.7|70
1649772370000|2022-04-12 14:06:10|94647.3|94622.3|94634.3|94609.3|94649|94624|94632.7|94607.7|63
1649772380000|2022-04-12 14:06:20|94634.7|94609.7|94629.7|94604.7|94636.3|94611.3|94626.3|94601.3|68
1649772390000|2022-04-12 14:06:30|94629.4|94604.4|94623.7|94598.7|94634|94609|94620.5|94595.5|60
1649772400000|2022-04-12 14:06:40|94623.5|94598.5|94615|94590|94624.1|94599.1|94614.6|94589.6|63
1649772410000|2022-04-12 14:06:50|94613.7|94588.7|94615.9|94590.9|94618.7|94593.7|94604.9|94579.9|57
1649772420000|2022-04-12 14:07:00|94618.9|94593.9|94624.5|94599.5|94634.4|94609.4|94617.6|94592.6|68
1649772430000|2022-04-12 14:07:10|94623.2|94598.2|94625.2|94600.2|94629.3|94604.3|94623.2|94598.2|60
1649772440000|2022-04-12 14:07:20|94625|94600|94634.7|94609.7|94636.3|94611.3|94624.8|94599.8|61
1649772450000|2022-04-12 14:07:30|94636|94611|94628|94603|94636.6|94611.6|94626.4|94601.4|54
1649772460000|2022-04-12 14:07:40|94627.8|94602.8|94623.1|94598.1|94627.9|94602.9|94618.6|94593.6|53
1649772470000|2022-04-12 14:07:50|94622.9|94597.9|94621.5|94596.5|94623.5|94598.5|94618.7|94593.7|55
1649772480000|2022-04-12 14:08:00|94621.6|94596.6|94630.8|94605.8|94632.7|94607.7|94619.6|94594.6|51
1649772490000|2022-04-12 14:08:10|94631.3|94606.3|94634.3|94609.3|94636|94611|94621.5|94596.5|71
1649772500000|2022-04-12 14:08:20|94635.5|94610.5|94624.1|94599.1|94636.2|94611.2|94624.1|94599.1|56
1649772510000|2022-04-12 14:08:30|94623.6|94598.6|94630.2|94605.2|94632.3|94607.3|94620.1|94595.1|45
1649772520000|2022-04-12 14:08:40|94630.4|94605.4|94628.9|94603.9|94631.9|94606.9|94622.6|94597.6|54
1649772530000|2022-04-12 14:08:50|94628.8|94603.8|94621|94596|94631.1|94606.1|94617.2|94592.2|48
1649772540000|2022-04-12 14:09:00|94620.4|94595.4|94623.3|94598.3|94623.3|94598.3|94611.8|94586.8|53
1649772550000|2022-04-12 14:09:10|94622.2|94597.2|94623.4|94598.4|94630.3|94605.3|94622.2|94597.2|62
1649772560000|2022-04-12 14:09:20|94624.8|94599.8|94638.2|94588.2|94638.2|94605.1|94622.1|94584.6|52
1649772570000|2022-04-12 14:09:30|94637.9|94587.9|94634.2|94609.2|94642.3|94610.2|94631.3|94584.7|61
1649772580000|2022-04-12 14:09:40|94634.3|94609.3|94619.4|94594.4|94636.6|94611.6|94618.4|94593.4|55
1649772590000|2022-04-12 14:09:50|94618.6|94593.6|94635.9|94585.9|94638.8|94601.2|94618|94584.7|52
1649772600000|2022-04-12 14:10:00|94620.7|94595.7|94609.8|94584.8|94621.3|94596.3|94597.8|94560.2|72
1649772610000|2022-04-12 14:10:10|94609.7|94584.7|94610.4|94585.4|94611.8|94586.8|94609.7|94584.7|41
1649772620000|2022-04-12 14:10:20|94610.1|94585.1|94604.8|94579.8|94610.9|94585.9|94603.8|94578.8|48
1649772630000|2022-04-12 14:10:30|94603.7|94578.7|94620.5|94570.5|94620.5|94588.3|94602.6|94567.7|56
1649772640000|2022-04-12 14:10:40|94619.9|94569.9|94607.1|94582.1|94622.3|94588.9|94606.2|94568.5|65
1649772650000|2022-04-12 14:10:50|94607.2|94582.2|94605.2|94580.2|94613.2|94588.2|94604.5|94579.5|54
1649772660000|2022-04-12 14:11:00|94604.8|94579.8|94604.1|94579.1|94606.5|94581.5|94603|94578|43
1649772670000|2022-04-12 14:11:10|94604|94579|94604.1|94579.1|94606.2|94581.2|94603.8|94578.8|45
1649772680000|2022-04-12 14:11:20|94604.2|94579.2|94623.8|94598.8|94623.8|94598.8|94603.8|94578.8|60
1649772690000|2022-04-12 14:11:30|94623.4|94598.4|94613.3|94588.3|94624|94599|94612.7|94587.7|65
1649772700000|2022-04-12 14:11:40|94613.1|94588.1|94609.5|94584.5|94613.2|94588.2|94605.8|94580.8|54
1649772710000|2022-04-12 14:11:50|94610.3|94585.3|94607|94582|94610.3|94585.3|94605.5|94580.5|49
1649772720000|2022-04-12 14:12:00|94607.9|94582.9|94605.2|94580.2|94608|94583|94600.8|94575.8|63
1649772730000|2022-04-12 14:12:10|94605.4|94580.4|94604.5|94579.5|94607.2|94582.2|94603|94578|57
1649772740000|2022-04-12 14:12:20|94604.2|94579.2|94602.5|94577.5|94604.3|94579.3|94600.8|94575.8|53
1649772750000|2022-04-12 14:12:30|94602.2|94577.2|94601.8|94576.8|94603.2|94578.2|94601.5|94576.5|43
1649772760000|2022-04-12 14:12:40|94601.4|94576.4|94605.2|94580.2|94608.2|94583.2|94601.2|94576.2|54
1649772770000|2022-04-12 14:12:50|94605|94580|94603.3|94578.3|94606.9|94581.9|94602|94577|50
1649772780000|2022-04-12 14:13:00|94602.9|94577.9|94613.3|94588.3|94613.3|94588.3|94602.3|94577.3|64
1649772790000|2022-04-12 14:13:10|94612.7|94587.7|94620.9|94595.9|94622.3|94597.3|94612.7|94587.7|52
1649772800000|2022-04-12 14:13:20|94620.6|94595.6|94615|94590|94620.6|94595.6|94615|94590|61
1649772810000|2022-04-12 14:13:30|94614.8|94589.8|94619.4|94594.4|94621.1|94596.1|94611|94586|65
1649772820000|2022-04-12 14:13:40|94619|94594|94633.6|94583.6|94635.1|94595.6|94615.2|94578|54
1649772830000|2022-04-12 14:13:50|94634.8|94584.8|94615.3|94590.3|94635.4|94602.8|94614.7|94584.3|58
1649772840000|2022-04-12 14:14:00|94615.1|94590.1|94615|94590|94619.9|94594.9|94613.4|94588.4|67
1649772850000|2022-04-12 14:14:10|94615.3|94590.3|94615.6|94590.6|94615.6|94590.6|94611.5|94586.5|55
1649772860000|2022-04-12 14:14:20|94615.4|94590.4|94617.5|94592.5|94618|94593|94613.3|94588.3|51
1649772870000|2022-04-12 14:14:30|94616|94591|94612.9|94587.9|94617.9|94592.9|94612.8|94587.8|49
1649772880000|2022-04-12 14:14:40|94613.5|94588.5|94604.7|94579.7|94613.5|94588.5|94604.5|94579.5|63
1649772890000|2022-04-12 14:14:50|94604.9|94579.9|94610.8|94585.8|94610.8|94585.8|94604.9|94579.9|54
1649772900000|2022-04-12 14:15:00|94610.4|94585.4|94615.7|94590.7|94617.4|94592.4|94609.4|94584.4|60
1649772910000|2022-04-12 14:15:10|94616.6|94591.6|94620.8|94595.8|94620.8|94595.8|94615.9|94590.9|61
1649772920000|2022-04-12 14:15:20|94620.9|94595.9|94621.9|94596.9|94630.4|94605.4|94620.4|94595.4|71
1649772930000|2022-04-12 14:15:30|94621.5|94596.5|94625.8|94600.8|94625.8|94600.8|94621.1|94596.1|60
1649772940000|2022-04-12 14:15:40|94628.9|94603.9|94640|94615|94640.5|94615.5|94628.9|94603.9|63
1649772950000|2022-04-12 14:15:50|94639.7|94614.7|94633.5|94608.5|94639.9|94614.9|94633.5|94608.5|59
1649772960000|2022-04-12 14:16:00|94632.9|94607.9|94632.3|94607.3|94648.9|94614.9|94629.4|94594.3|58
1649772970000|2022-04-12 14:16:10|94635.6|94610.6|94615.5|94590.5|94635.6|94610.6|94613.2|94588.2|68
1649772980000|2022-04-12 14:16:20|94613.2|94588.2|94598.3|94573.3|94613.6|94588.6|94593.1|94568.1|68
1649772990000|2022-04-12 14:16:30|94600.4|94575.4|94609.1|94584.1|94610|94585|94598.8|94573.8|68
1649773000000|2022-04-12 14:16:40|94608.8|94583.8|94620.3|94595.3|94621|94596|94608.8|94583.8|68
1649773010000|2022-04-12 14:16:50|94620.1|94595.1|94603.1|94578.1|94622|94597|94602.7|94577.7|54
1649773020000|2022-04-12 14:17:00|94603.5|94578.5|94605.9|94580.9|94608.3|94583.3|94603.1|94578.1|69
1649773030000|2022-04-12 14:17:10|94606|94581|94575|94550|94607.4|94582.4|94574.8|94549.8|59
1649773040000|2022-04-12 14:17:20|94574.9|94549.9|94570.7|94545.7|94577.1|94552.1|94570.7|94545.7|67
1649773050000|2022-04-12 14:17:30|94570.6|94545.6|94569.2|94544.2|94572.7|94547.7|94565.2|94540.2|62
1649773060000|2022-04-12 14:17:40|94569.4|94544.4|94558.1|94533.1|94570.1|94545.1|94556.1|94531.1|61
1649773070000|2022-04-12 14:17:50|94558.6|94533.6|94540.8|94515.8|94567.9|94534|94540.8|94509.3|71
1649773080000|2022-04-12 14:18:00|94540.6|94515.6|94552.5|94527.5|94565.7|94531.7|94540.6|94512.1|62
1649773090000|2022-04-12 14:18:10|94553|94528|94557.7|94532.7|94558.1|94533.1|94549.9|94524.9|59
1649773100000|2022-04-12 14:18:20|94557.5|94532.5|94560|94535|94577.1|94538|94555.7|94523.6|54
1649773110000|2022-04-12 14:18:30|94559.6|94534.6|94584.3|94534.3|94584.3|94543.4|94558.3|94530.1|61
1649773120000|2022-04-12 14:18:40|94575.6|94550.6|94581.6|94531.6|94588.9|94551.5|94575.6|94530.7|63
1649773130000|2022-04-12 14:18:50|94581.1|94531.1|94580|94530|94582|94532|94577|94527|53
1649773140000|2022-04-12 14:19:00|94579.9|94529.9|94585.2|94535.2|94585.9|94535.9|94576.4|94526.4|63
1649773150000|2022-04-12 14:19:10|94585.3|94535.3|94596.3|94546.3|94597.9|94547.9|94584.8|94534.8|59
1649773160000|2022-04-12 14:19:20|94596.6|94546.6|94591.5|94541.5|94599.1|94549.1|94588.7|94538.7|56
1649773170000|2022-04-12 14:19:30|94591.3|94541.3|94599.6|94549.6|94599.7|94549.7|94591|94541|64
1649773180000|2022-04-12 14:19:40|94601.6|94551.6|94613.2|94563.2|94615.1|94565.1|94601|94551|62
1649773190000|2022-04-12 14:19:50|94616.6|94566.6|94626.1|94576.1|94628.5|94578.5|94616|94566|73
1649773200000|2022-04-12 14:20:00|94625.5|94575.5|94614.6|94564.6|94628.6|94578.6|94613.9|94563.9|60
1649773210000|2022-04-12 14:20:10|94614.7|94564.7|94607.3|94557.3|94616.4|94566.4|94606.8|94556.8|61
1649773220000|2022-04-12 14:20:20|94607.4|94557.4|94600.7|94550.7|94607.8|94557.8|94594.6|94544.6|72
1649773230000|2022-04-12 14:20:30|94600.5|94550.5|94589.3|94539.3|94603.4|94553.4|94589.3|94539.3|64
1649773240000|2022-04-12 14:20:40|94587.7|94537.7|94583.1|94533.1|94591.6|94553.4|94568.2|94531.5|68
1649773250000|2022-04-12 14:20:50|94583|94533|94608.3|94558.3|94608.3|94558.3|94581.4|94531.4|71
1649773260000|2022-04-12 14:21:00|94608.6|94558.6|94592.6|94567.6|94610.1|94570|94592|94553.9|61
1649773270000|2022-04-12 14:21:10|94593.7|94568.7|94589.9|94564.9|94607|94569|94587.3|94550.8|70
1649773280000|2022-04-12 14:21:20|94589.8|94564.8|94567.8|94517.8|94600.6|94567|94564.7|94516.8|70
1649773290000|2022-04-12 14:21:30|94567.7|94517.7|94562.8|94512.8|94568.2|94518.2|94560.3|94510.3|64
1649773300000|2022-04-12 14:21:40|94561.9|94511.9|94571.4|94521.4|94573|94524.2|94547.3|94510|66
1649773310000|2022-04-12 14:21:50|94573.6|94523.6|94563.2|94538.2|94581.3|94542.4|94563.2|94520.1|57
1649773320000|2022-04-12 14:22:00|94567.5|94542.5|94582|94532|94583|94542.5|94561.1|94513.5|67
1649773330000|2022-04-12 14:22:10|94581|94531|94584.1|94534.1|94587.2|94537.2|94581|94531|54
1649773340000|2022-04-12 14:22:20|94583.5|94533.5|94580.4|94530.4|94585.7|94535.7|94578.8|94528.8|55
1649773350000|2022-04-12 14:22:30|94580.1|94530.1|94583.5|94533.5|94595.5|94545.5|94580|94530|65
1649773360000|2022-04-12 14:22:40|94583.9|94533.9|94574.2|94524.2|94583.9|94533.9|94574.2|94524.2|50
1649773370000|2022-04-12 14:22:50|94574.8|94524.8|94575|94525|94584.1|94534.1|94574.7|94524.7|49
1649773380000|2022-04-12 14:23:00|94575.3|94525.3|94579.7|94529.7|94583.5|94533.5|94574.1|94524.1|54
1649773390000|2022-04-12 14:23:10|94580.1|94530.1|94582.9|94532.9|94585.3|94535.3|94575.9|94525.9|42
1649773400000|2022-04-12 14:23:20|94585.6|94535.6|94582.6|94532.6|94587.8|94537.8|94580.5|94530.5|57
1649773410000|2022-04-12 14:23:30|94580.9|94530.9|94582.7|94532.7|94584.7|94534.7|94580|94530|65
1649773420000|2022-04-12 14:23:40|94583|94533|94580.5|94530.5|94584|94534|94578.8|94528.8|41
1649773430000|2022-04-12 14:23:50|94580.7|94530.7|94584.3|94534.3|94585.4|94535.4|94577.5|94527.5|55
1649773440000|2022-04-12 14:24:00|94583.1|94533.1|94597.3|94547.3|94597.4|94547.4|94583.1|94533.1|58
1649773450000|2022-04-12 14:24:10|94597.2|94547.2|94584.9|94559.9|94601.5|94561.7|94583.6|94547.2|58
1649773460000|2022-04-12 14:24:20|94585.1|94560.1|94580.3|94555.3|94586.1|94561.1|94575.4|94550.4|63
1649773470000|2022-04-12 14:24:30|94579.7|94554.7|94591.7|94566.7|94605.5|94567.3|94579.7|94546|65
1649773480000|2022-04-12 14:24:40|94592.5|94567.5|94672.4|94622.4|94672.4|94622.4|94591.7|94563.2|71
1649773490000|2022-04-12 14:24:50|94672.8|94622.8|94674.5|94624.5|94679|94629|94669|94619|58
1649773500000|2022-04-12 14:25:00|94675.3|94625.3|94648.3|94623.3|94678.7|94628.7|94646.5|94616.1|63
1649773510000|2022-04-12 14:25:10|94647.6|94622.6|94636.3|94611.3|94649.3|94623.4|94630.4|94596.8|69
1649773520000|2022-04-12 14:25:20|94636|94611|94642.7|94617.7|94656.9|94617.8|94636|94603.8|69
1649773530000|2022-04-12 14:25:30|94642.6|94617.6|94654.1|94604.1|94667|94627|94642.3|94603.3|60
1649773540000|2022-04-12 14:25:40|94655|94605|94636.6|94611.6|94656|94612.2|94634.5|94598.2|66
1649773550000|2022-04-12 14:25:50|94637.6|94612.6|94642.4|94592.4|94644.7|94616|94630.7|94592.3|56
1649773560000|2022-04-12 14:26:00|94641.8|94591.8|94648.3|94598.3|94648.6|94612|94630.5|94589.3|60
1649773570000|2022-04-12 14:26:10|94646.6|94596.6|94641.7|94616.7|94651.9|94617|94636.9|94595.3|64
1649773580000|2022-04-12 14:26:20|94639.5|94614.5|94636.9|94611.9|94639.5|94614.5|94633.7|94608.7|61
1649773590000|2022-04-12 14:26:30|94639.4|94614.4|94662.2|94612.2|94663.2|94619.6|94638.7|94607.7|49
1649773600000|2022-04-12 14:26:40|94660.9|94610.9|94655.1|94605.1|94662.8|94612.8|94654|94604|53
1649773610000|2022-04-12 14:26:50|94657|94607|94662.5|94612.5|94665.4|94615.4|94656.4|94606.4|59
1649773620000|2022-04-12 14:27:00|94662.6|94612.6|94665.7|94615.7|94670.2|94620.2|94662.4|94612.4|54
1649773630000|2022-04-12 14:27:10|94665.1|94615.1|94673.8|94623.8|94675.6|94625.6|94664.1|94614.1|56
1649773640000|2022-04-12 14:27:20|94674.5|94624.5|94694.2|94644.2|94694.2|94644.2|94673.7|94623.7|60
1649773650000|2022-04-12 14:27:30|94693.8|94643.8|94692.8|94642.8|94695.5|94645.5|94684|94634|59
1649773660000|2022-04-12 14:27:40|94691.9|94641.9|94696.4|94646.4|94696.4|94646.4|94691.8|94641.8|58
1649773670000|2022-04-12 14:27:50|94696.5|94646.5|94716.6|94666.6|94720.2|94670.2|94695.2|94645.2|63
1649773680000|2022-04-12 14:28:00|94703.9|94678.9|94716.4|94666.4|94716.6|94679|94703.5|94663.9|43
1649773690000|2022-04-12 14:28:10|94717.1|94667.1|94719.8|94669.8|94719.9|94682.3|94707.3|94666|39
1649773700000|2022-04-12 14:28:20|94719.7|94669.7|94718.7|94668.7|94720.2|94670.2|94715.8|94665.8|36
1649773710000|2022-04-12 14:28:30|94718.9|94668.9|94718|94668|94722.1|94672.1|94716.5|94666.5|35
1649773720000|2022-04-12 14:28:40|94718.2|94668.2|94717.3|94667.3|94721.3|94671.3|94715.6|94665.6|40
1649773730000|2022-04-12 14:28:50|94717.1|94667.1|94720.2|94670.2|94721.7|94671.7|94716.4|94666.4|48
1649773740000|2022-04-12 14:29:00|94720.5|94670.5|94716.6|94666.6|94722.9|94672.9|94715.4|94665.4|58
1649773750000|2022-04-12 14:29:10|94715.5|94665.5|94716.7|94666.7|94716.9|94666.9|94715.2|94665.2|52
1649773760000|2022-04-12 14:29:20|94716.6|94666.6|94714.7|94664.7|94717.5|94667.5|94714.7|94664.7|35
1649773770000|2022-04-12 14:29:30|94714.8|94664.8|94707.4|94657.4|94714.8|94664.8|94704.5|94654.5|59
1649773780000|2022-04-12 14:29:40|94707.6|94657.6|94707.2|94657.2|94707.8|94657.8|94704.9|94654.9|35
1649773790000|2022-04-12 14:29:50|94705.2|94655.2|94697.9|94647.9|94707|94657|94694.3|94644.3|55
1649773800000|2022-04-12 14:30:00|94696.7|94646.7|94697.6|94647.6|94702.2|94652.2|94691|94641|63
1649773810000|2022-04-12 14:30:10|94698|94648|94696.5|94646.5|94702.8|94652.8|94694.2|94644.2|48
1649773820000|2022-04-12 14:30:20|94695.8|94645.8|94697.9|94647.9|94698.6|94648.6|94692.2|94642.2|58
1649773830000|2022-04-12 14:30:30|94698|94648|94710|94660|94710.6|94660.6|94696|94646|59
1649773840000|2022-04-12 14:30:40|94710.4|94660.4|94707.1|94657.1|94712|94662|94702.2|94652.2|56
1649773850000|2022-04-12 14:30:50|94705.5|94655.5|94701.3|94651.3|94706.3|94656.3|94699.9|94649.9|57
1649773860000|2022-04-12 14:31:00|94701.7|94651.7|94705.6|94655.6|94708|94658|94701.7|94651.7|57
1649773870000|2022-04-12 14:31:10|94705.5|94655.5|94693.6|94643.6|94706.8|94656.8|94693.4|94643.4|58
1649773880000|2022-04-12 14:31:20|94695.1|94645.1|94693.8|94643.8|94695.9|94645.9|94688.6|94638.6|53
1649773890000|2022-04-12 14:31:30|94693.7|94643.7|94699|94649|94704.3|94654.3|94692.7|94642.7|57
1649773900000|2022-04-12 14:31:40|94698.6|94648.6|94701.1|94651.1|94706.5|94656.5|94698.6|94648.6|52
1649773910000|2022-04-12 14:31:50|94698.3|94648.3|94711.3|94661.3|94712.2|94662.2|94696.1|94646.1|51
1649773920000|2022-04-12 14:32:00|94712.7|94662.7|94701.6|94651.6|94713.1|94663.1|94700.4|94650.4|63
1649773930000|2022-04-12 14:32:10|94701|94651|94683.2|94633.2|94702.6|94652.6|94683.2|94633.2|62
1649773940000|2022-04-12 14:32:20|94682.5|94632.5|94671.3|94621.3|94682.5|94632.5|94670.1|94620.1|62
1649773950000|2022-04-12 14:32:30|94671.5|94621.5|94670.9|94620.9|94671.8|94621.8|94670.2|94620.2|49
1649773960000|2022-04-12 14:32:40|94670.8|94620.8|94665.9|94615.9|94674.1|94624.1|94665.3|94615.3|63
1649773970000|2022-04-12 14:32:50|94665.7|94615.7|94663.9|94613.9|94671.7|94632.3|94652.9|94613.6|61
1649773980000|2022-04-12 14:33:00|94665|94615|94664.9|94614.9|94666.4|94625.2|94649.9|94611.2|56
1649773990000|2022-04-12 14:33:10|94665.3|94615.3|94647.7|94622.7|94666|94625.4|94646.9|94614.1|56
1649774000000|2022-04-12 14:33:20|94648|94623|94658.8|94608.8|94661.3|94625.1|94646.2|94606.3|50
1649774010000|2022-04-12 14:33:30|94658.5|94608.5|94660.9|94610.9|94661.1|94611.1|94657.6|94607.6|53
1649774020000|2022-04-12 14:33:40|94661|94611|94646.1|94621.1|94661.9|94625.1|94645.3|94611|44
1649774030000|2022-04-12 14:33:50|94647.1|94622.1|94638.7|94613.7|94653.3|94622.5|94637.5|94599.9|47
1649774040000|2022-04-12 14:34:00|94638.4|94613.4|94633.4|94608.4|94638.6|94613.6|94632.8|94607.8|45
1649774050000|2022-04-12 14:34:10|94646.8|94596.8|94632.8|94607.8|94648.1|94610.1|94630.2|94593.6|55
1649774060000|2022-04-12 14:34:20|94633|94608|94633.6|94608.6|94637.2|94612.2|94632.8|94607.8|52
1649774070000|2022-04-12 14:34:30|94633.8|94608.8|94641.8|94591.8|94647.9|94612|94631.5|94591.1|58
1649774080000|2022-04-12 14:34:40|94642.1|94592.1|94643.5|94593.5|94645.5|94595.5|94640.6|94590.6|47
1649774090000|2022-04-12 14:34:50|94643.4|94593.4|94644.2|94594.2|94648.7|94598.7|94643.4|94593.4|40
1649774100000|2022-04-12 14:35:00|94644.7|94594.7|94642.2|94592.2|94645.2|94606.6|94630.4|94591|29
1649774110000|2022-04-12 14:35:10|94639.3|94589.3|94611.5|94561.5|94640.2|94590.2|94607|94531|69
1649774120000|2022-04-12 14:35:20|94612.1|94562.1|94608|94558|94614.1|94564.1|94603.9|94553.9|62
1649774130000|2022-04-12 14:35:30|94607.7|94557.7|94608.3|94558.3|94608.6|94558.6|94605.7|94555.7|49
1649774140000|2022-04-12 14:35:40|94607.8|94557.8|94601.9|94551.9|94608.7|94558.7|94601.6|94551.6|52
1649774150000|2022-04-12 14:35:50|94602|94552|94597.7|94547.7|94602|94562|94584.7|94547|51
1649774160000|2022-04-12 14:36:00|94597.6|94547.6|94586.6|94536.6|94599.8|94553.4|94578.1|94536.6|47
1649774170000|2022-04-12 14:36:10|94586.5|94536.5|94578.6|94553.6|94594.9|94553.6|94574.8|94531.4|69
1649774180000|2022-04-12 14:36:20|94579.1|94554.1|94576.3|94551.3|94579.4|94554.4|94575.9|94550.9|45
1649774190000|2022-04-12 14:36:30|94575.8|94550.8|94571.7|94546.7|94575.8|94550.8|94570.4|94545.4|47
1649774200000|2022-04-12 14:36:40|94571.5|94546.5|94574.1|94549.1|94576.8|94551.8|94570.5|94545.5|48
1649774210000|2022-04-12 14:36:50|94574.9|94549.9|94580.2|94555.2|94582.6|94557.6|94574.4|94549.4|50
1649774220000|2022-04-12 14:37:00|94579.6|94554.6|94579.7|94554.7|94580.4|94555.4|94579|94554|30
1649774230000|2022-04-12 14:37:10|94579.4|94554.4|94582.2|94557.2|94584.2|94559.2|94579.4|94554.4|53
1649774240000|2022-04-12 14:37:20|94582.1|94557.1|94594.8|94569.8|94608|94570.8|94582.1|94554.6|48
1649774250000|2022-04-12 14:37:30|94594.5|94569.5|94592.5|94567.5|94595.1|94570.1|94589.5|94564.5|47
1649774260000|2022-04-12 14:37:40|94592.3|94567.3|94592.4|94567.4|94594|94569|94591.3|94566.3|36
1649774270000|2022-04-12 14:37:50|94592.8|94567.8|94595|94570|94605.7|94571.6|94592.8|94554.2|32
1649774280000|2022-04-12 14:38:00|94596.5|94571.5|94605.5|94555.5|94610|94571.5|94596.5|94554.6|58
1649774290000|2022-04-12 14:38:10|94605|94555|94611.6|94561.6|94614.2|94573.9|94596.2|94554.7|57
1649774300000|2022-04-12 14:38:20|94613|94563|94614.3|94564.3|94619|94584.7|94599.3|94563|65
1649774310000|2022-04-12 14:38:30|94614.6|94564.6|94617.1|94567.1|94617.6|94567.6|94614.4|94564.4|50
1649774320000|2022-04-12 14:38:40|94615.5|94565.5|94616.7|94566.7|94619.2|94569.2|94613.8|94563.8|53
1649774330000|2022-04-12 14:38:50|94616.9|94566.9|94616.1|94566.1|94622.6|94572.6|94614.7|94564.7|50
1649774340000|2022-04-12 14:39:00|94615.8|94565.8|94617.2|94567.2|94622.5|94572.5|94615.8|94565.8|62
1649774350000|2022-04-12 14:39:10|94617.6|94567.6|94620.9|94570.9|94621|94571|94615.3|94565.3|49
1649774360000|2022-04-12 14:39:20|94621.4|94571.4|94624.5|94574.5|94626.2|94588.4|94612.3|94569.4|53
1649774370000|2022-04-12 14:39:30|94624.8|94574.8|94628.8|94578.8|94628.8|94593.7|94614.6|94569.3|56
1649774380000|2022-04-12 14:39:40|94629|94579|94615.8|94590.8|94629|94593.1|94612.2|94575.2|52
1649774390000|2022-04-12 14:39:50|94615.6|94590.6|94615.1|94565.1|94625.9|94592.4|94602.8|94563.9|57
1649774400000|2022-04-12 14:40:00|94616.5|94566.5|94602.4|94577.4|94617|94579.2|94602.3|94564.2|63
1649774410000|2022-04-12 14:40:10|94602.2|94577.2|94591.8|94541.8|94602.8|94577.8|94586.2|94540.8|65
1649774420000|2022-04-12 14:40:20|94592.3|94542.3|94581.5|94531.5|94594|94544|94581|94531|52
1649774430000|2022-04-12 14:40:30|94581.7|94531.7|94584.1|94534.1|94585|94546.6|94568.2|94529.8|48
1649774440000|2022-04-12 14:40:40|94584|94534|94576.5|94551.5|94588.8|94552.4|94575.4|94530.2|73
1649774450000|2022-04-12 14:40:50|94577.2|94552.2|94594.4|94544.4|94597.9|94560.4|94575.9|94544|61
1649774460000|2022-04-12 14:41:00|94594.5|94544.5|94600.1|94550.1|94607.9|94569.2|94582.9|94544.3|57
1649774470000|2022-04-12 14:41:10|94599.4|94549.4|94587|94537|94599.4|94555.2|94572.3|94537|66
1649774480000|2022-04-12 14:41:20|94586.9|94536.9|94569.9|94544.9|94587.6|94547.8|94569.3|94532.5|53
1649774490000|2022-04-12 14:41:30|94569.6|94544.6|94569.3|94544.3|94574.1|94549.1|94569.3|94544.3|53
1649774500000|2022-04-12 14:41:40|94569.7|94544.7|94555.3|94530.3|94580.7|94544.7|94554.2|94523|57
1649774510000|2022-04-12 14:41:50|94555.7|94530.7|94555.3|94530.3|94560.4|94535.4|94548.3|94523.3|59
1649774520000|2022-04-12 14:42:00|94555|94530|94560.7|94535.7|94566|94541|94555|94530|66
1649774530000|2022-04-12 14:42:10|94560.1|94535.1|94530.2|94505.2|94563.9|94538.9|94528.7|94503.7|65
1649774540000|2022-04-12 14:42:20|94530.1|94505.1|94540.5|94490.5|94540.8|94505.5|94526|94487.4|56
1649774550000|2022-04-12 14:42:30|94540.3|94490.3|94522.7|94497.7|94540.9|94500.2|94517.1|94478.9|60
1649774560000|2022-04-12 14:42:40|94522.1|94497.1|94538.4|94488.4|94542.2|94503.9|94522.1|94486.4|60
1649774570000|2022-04-12 14:42:50|94537.4|94487.4|94547.7|94497.7|94552.4|94508.8|94530.8|94487.4|64
1649774580000|2022-04-12 14:43:00|94548.1|94498.1|94555.6|94505.6|94556.9|94506.9|94548.1|94498.1|62
1649774590000|2022-04-12 14:43:10|94554.5|94504.5|94543.9|94518.9|94561.1|94521.6|94543.5|94504.4|56
1649774600000|2022-04-12 14:43:20|94543.8|94518.8|94542.2|94492.2|94554.2|94521.1|94540.6|94492.2|54
1649774610000|2022-04-12 14:43:30|94542.4|94492.4|94542.7|94492.7|94543.8|94493.8|94538.4|94488.4|67
1649774620000|2022-04-12 14:43:40|94538.4|94488.4|94530.5|94480.5|94538.4|94488.4|94530.2|94480.2|58
1649774630000|2022-04-12 14:43:50|94530.2|94480.2|94533.6|94483.6|94533.7|94483.7|94530.1|94480.1|41
1649774640000|2022-04-12 14:44:00|94531.7|94481.7|94536.3|94486.3|94540.7|94490.7|94530.2|94480.2|56
1649774650000|2022-04-12 14:44:10|94536.2|94486.2|94549.9|94499.9|94551.8|94513.2|94530.3|94484.7|68
1649774660000|2022-04-12 14:44:20|94550.4|94500.4|94551.4|94501.4|94552.9|94502.9|94549.9|94499.9|49
1649774670000|2022-04-12 14:44:30|94551.1|94501.1|94539.6|94489.6|94551.8|94501.8|94539.6|94489.6|40
1649774680000|2022-04-12 14:44:40|94540.9|94490.9|94543.6|94493.6|94544.4|94510.2|94526.1|94485.8|71
1649774690000|2022-04-12 14:44:50|94543|94493|94529.2|94504.2|94543.2|94506.1|94528.8|94490.5|53
1649774700000|2022-04-12 14:45:00|94529.7|94504.7|94527.5|94502.5|94530.1|94505.1|94524.6|94499.6|47
1649774710000|2022-04-12 14:45:10|94526.8|94501.8|94531.8|94506.8|94533.1|94508.1|94526.7|94501.7|50
1649774720000|2022-04-12 14:45:20|94531.4|94506.4|94524.3|94499.3|94532.3|94507.3|94524|94499|43
1649774730000|2022-04-12 14:45:30|94536.7|94486.7|94533.3|94483.3|94537.2|94487.2|94531.7|94481.7|55
1649774740000|2022-04-12 14:45:40|94532.4|94482.4|94547.7|94497.7|94547.7|94510.6|94530.3|94482.4|48
1649774750000|2022-04-12 14:45:50|94547.4|94497.4|94547.3|94497.3|94549.9|94508.1|94532.3|94496.2|35
1649774760000|2022-04-12 14:46:00|94545.9|94495.9|94545.8|94495.8|94550.9|94500.9|94545.5|94495.5|43
1649774770000|2022-04-12 14:46:10|94546.3|94496.3|94547|94497|94547.3|94497.3|94544.8|94494.8|33
1649774780000|2022-04-12 14:46:20|94546.6|94496.6|94545.8|94495.8|94548.5|94498.5|94545|94495|28
1649774790000|2022-04-12 14:46:30|94545.9|94495.9|94542.3|94517.3|94550.5|94517.3|94537|94495.4|36
1649774800000|2022-04-12 14:46:40|94540|94515|94549.5|94524.5|94549.7|94524.7|94537.8|94512.8|31
1649774810000|2022-04-12 14:46:50|94548.8|94523.8|94551.8|94526.8|94560.5|94526.9|94547.4|94506.3|57
1649774820000|2022-04-12 14:47:00|94551.1|94526.1|94549|94524|94561.8|94526.6|94548.8|94511.2|45
1649774830000|2022-04-12 14:47:10|94548.9|94523.9|94550.3|94525.3|94551.6|94526.6|94548.6|94523.6|28
1649774840000|2022-04-12 14:47:20|94550.4|94525.4|94550.4|94525.4|94561.3|94525.7|94547.4|94510.4|40
1649774850000|2022-04-12 14:47:30|94549.8|94524.8|94543|94518|94550.2|94525.2|94540.9|94515.9|54
1649774860000|2022-04-12 14:47:40|94542.9|94517.9|94546.7|94521.7|94549.2|94524.2|94542.7|94517.7|54
1649774870000|2022-04-12 14:47:50|94546.9|94521.9|94555.9|94530.9|94555.9|94530.9|94544.3|94519.3|58
1649774880000|2022-04-12 14:48:00|94557.2|94532.2|94562.5|94537.5|94564.2|94539.2|94555|94530|56
1649774890000|2022-04-12 14:48:10|94562.7|94537.7|94594.5|94569.5|94595.8|94570.8|94562.6|94537.6|67
1649774900000|2022-04-12 14:48:20|94594.4|94569.4|94595.3|94570.3|94596.4|94571.4|94590.4|94565.4|63
1649774910000|2022-04-12 14:48:30|94595|94570|94592.4|94567.4|94604.8|94570|94591.3|94554.2|51
1649774920000|2022-04-12 14:48:40|94592.5|94567.5|94594.5|94569.5|94596.6|94571.6|94591.1|94566.1|42
1649774930000|2022-04-12 14:48:50|94594.4|94569.4|94599.8|94574.8|94608.1|94583.1|94594.2|94569.2|51
1649774940000|2022-04-12 14:49:00|94599.5|94574.5|94592.7|94567.7|94602.1|94577.1|94587.9|94562.9|64
1649774950000|2022-04-12 14:49:10|94592.6|94567.6|94584.3|94559.3|94593.7|94568.7|94583.1|94558.1|51
1649774960000|2022-04-12 14:49:20|94583|94558|94581.2|94556.2|94584.3|94559.3|94578.2|94553.2|45
1649774970000|2022-04-12 14:49:30|94581.1|94556.1|94580.8|94555.8|94581.8|94556.8|94575.2|94550.2|55
1649774980000|2022-04-12 14:49:40|94580.7|94555.7|94584.6|94559.6|94584.7|94559.7|94579.1|94554.1|57
1649774990000|2022-04-12 14:49:50|94585.1|94560.1|94584.5|94559.5|94585.1|94560.1|94580.5|94555.5|47
1649775000000|2022-04-12 14:50:00|94584.4|94559.4|94573.9|94548.9|94584.4|94559.4|94572.3|94547.3|64
1649775010000|2022-04-12 14:50:10|94573.6|94548.6|94573.5|94548.5|94576.6|94551.6|94573.1|94548.1|39
1649775020000|2022-04-12 14:50:20|94573.2|94548.2|94584.3|94559.3|94584.3|94559.3|94563.9|94538.9|57
1649775030000|2022-04-12 14:50:30|94584.2|94559.2|94589.2|94564.2|94592.3|94567.3|94584.2|94559.2|63
1649775040000|2022-04-12 14:50:40|94589.9|94564.9|94596.6|94571.6|94600.1|94575.1|94589.9|94564.9|63
1649775050000|2022-04-12 14:50:50|94597.7|94572.7|94589.9|94564.9|94600.4|94575.4|94589.8|94564.8|61
1649775060000|2022-04-12 14:51:00|94590.1|94565.1|94596.3|94571.3|94599.9|94574.9|94589.4|94564.4|61
1649775070000|2022-04-12 14:51:10|94596.4|94571.4|94602.5|94577.5|94605.8|94580.8|94594.2|94569.2|49
1649775080000|2022-04-12 14:51:20|94601.5|94576.5|94607.8|94582.8|94611.5|94586.5|94600.8|94575.8|59
1649775090000|2022-04-12 14:51:30|94607.7|94582.7|94616.7|94591.7|94617|94592|94607.7|94582.7|65
1649775100000|2022-04-12 14:51:40|94617.9|94592.9|94616.7|94591.7|94618.7|94593.7|94615|94590|51
1649775110000|2022-04-12 14:51:50|94616.2|94591.2|94635.1|94610.1|94642.7|94611.5|94615.6|94590.6|68
1649775120000|2022-04-12 14:52:00|94634.1|94609.1|94623.4|94598.4|94634.2|94609.1|94615.7|94584.2|72
1649775130000|2022-04-12 14:52:10|94623.8|94598.8|94618.7|94593.7|94624.4|94599.4|94616.3|94591.3|59
1649775140000|2022-04-12 14:52:20|94618.8|94593.8|94612.2|94587.2|94619.7|94594.7|94608.1|94583.1|60
1649775150000|2022-04-12 14:52:30|94612.6|94587.6|94615.6|94590.6|94615.6|94590.6|94611.2|94586.2|45
1649775160000|2022-04-12 14:52:40|94617.4|94592.4|94614.4|94589.4|94617.7|94592.7|94610.5|94585.5|45
1649775170000|2022-04-12 14:52:50|94614.5|94589.5|94609|94584|94627.2|94597|94609|94576.2|54
1649775180000|2022-04-12 14:53:00|94607.8|94582.8|94596.4|94571.4|94620.3|94582.8|94594.7|94569.5|57
1649775190000|2022-04-12 14:53:10|94596.8|94571.8|94603|94578|94607.2|94582.2|94595.2|94570.2|40
1649775200000|2022-04-12 14:53:20|94603.3|94578.3|94602.1|94577.1|94605.1|94580.1|94598.7|94573.7|55
1649775210000|2022-04-12 14:53:30|94601.5|94576.5|94595|94570|94602.8|94577.8|94592.3|94567.3|64
1649775220000|2022-04-12 14:53:40|94595.6|94570.6|94587.3|94562.3|94597.1|94572.1|94586.8|94561.8|45
1649775230000|2022-04-12 14:53:50|94586.5|94561.5|94587.7|94562.7|94593.4|94568.4|94583.5|94558.5|51
1649775240000|2022-04-12 14:54:00|94588.7|94563.7|94592.3|94567.3|94598.5|94573.5|94587.8|94562.8|54
1649775250000|2022-04-12 14:54:10|94592.5|94567.5|94592.9|94567.9|94596.5|94571.5|94589|94564|52
1649775260000|2022-04-12 14:54:20|94594.8|94569.8|94601.7|94576.7|94607.4|94582.4|94591.7|94566.7|59
1649775270000|2022-04-12 14:54:30|94601.9|94576.9|94606.2|94581.2|94606.6|94581.6|94597.2|94572.2|66
1649775280000|2022-04-12 14:54:40|94607.2|94582.2|94591.5|94566.5|94607.2|94582.2|94589.7|94564.7|56
1649775290000|2022-04-12 14:54:50|94591.7|94566.7|94597|94572|94598.2|94573.2|94590.7|94565.7|62
1649775300000|2022-04-12 14:55:00|94596.9|94571.9|94615.9|94590.9|94617.1|94592.1|94593|94568|62
1649775310000|2022-04-12 14:55:10|94616|94591|94606|94581|94625.5|94593|94605.1|94573.8|73
1649775320000|2022-04-12 14:55:20|94605.9|94580.9|94595|94570|94611.4|94586.4|94594.8|94569.8|61
1649775330000|2022-04-12 14:55:30|94595.1|94570.1|94600|94575|94602.4|94577.4|94593|94568|68
1649775340000|2022-04-12 14:55:40|94600.5|94575.5|94589.4|94564.4|94603.5|94577.6|94589.4|94552.8|66
1649775350000|2022-04-12 14:55:50|94589|94564|94598.3|94573.3|94599.1|94574.1|94589|94564|52
1649775360000|2022-04-12 14:56:00|94598.2|94573.2|94597.8|94572.8|94601.2|94576.2|94597.5|94572.5|52
1649775370000|2022-04-12 14:56:10|94597.9|94572.9|94600.4|94575.4|94601.3|94576.3|94596.7|94571.7|55
1649775380000|2022-04-12 14:56:20|94599.5|94574.5|94611.7|94586.7|94613.3|94588.3|94599.5|94574.5|59
1649775390000|2022-04-12 14:56:30|94610.9|94585.9|94612.4|94587.4|94615.1|94590.1|94609.2|94584.2|63
1649775400000|2022-04-12 14:56:40|94613.5|94588.5|94618|94593|94624.9|94599.9|94613.5|94588.5|56
1649775410000|2022-04-12 14:56:50|94617.9|94592.9|94613.5|94588.5|94619.9|94594.9|94613.2|94588.2|57
1649775420000|2022-04-12 14:57:00|94613.8|94588.8|94625.3|94600.3|94626.3|94601.3|94613.8|94588.8|57
1649775430000|2022-04-12 14:57:10|94625.7|94600.7|94608.2|94583.2|94625.7|94600.7|94607.1|94582.1|67
1649775440000|2022-04-12 14:57:20|94608.5|94583.5|94612.6|94587.6|94612.6|94587.6|94607.5|94582.5|57
1649775450000|2022-04-12 14:57:30|94614.9|94589.9|94637.2|94612.2|94638.7|94613.7|94614.9|94589.9|62
1649775460000|2022-04-12 14:57:40|94636.5|94611.5|94668.5|94643.5|94668.7|94643.7|94636.1|94611.1|69
1649775470000|2022-04-12 14:57:50|94668.1|94643.1|94652.3|94627.3|94670.3|94645.3|94652.3|94627.3|70
1649775480000|2022-04-12 14:58:00|94650.9|94625.9|94659.5|94634.5|94661.5|94636.5|94649.2|94624.2|65
1649775490000|2022-04-12 14:58:10|94659.6|94634.6|94664.5|94639.5|94667.7|94642.7|94659.6|94634.6|58
1649775500000|2022-04-12 14:58:20|94664.8|94639.8|94664.3|94639.3|94668.5|94643.5|94662.8|94637.8|67
1649775510000|2022-04-12 14:58:30|94666.8|94641.8|94665.1|94640.1|94667.9|94642.9|94663.7|94638.7|63
1649775520000|2022-04-12 14:58:40|94664.3|94639.3|94670.5|94645.5|94670.7|94645.7|94660.9|94635.9|56
1649775530000|2022-04-12 14:58:50|94669.1|94644.1|94658.1|94633.1|94669.1|94644.1|94651.4|94626.4|70
1649775540000|2022-04-12 14:59:00|94658.7|94633.7|94662.1|94637.1|94664.5|94639.5|94655.7|94630.7|66
1649775550000|2022-04-12 14:59:10|94662.4|94637.4|94671.5|94646.5|94672.5|94647.5|94661.9|94636.9|62
1649775560000|2022-04-12 14:59:20|94672.1|94647.1|94663.2|94638.2|94672.5|94647.5|94657.6|94632.6|69
1649775570000|2022-04-12 14:59:30|94666.1|94641.1|94671.3|94646.3|94672.9|94647.9|94661.1|94636.1|68
1649775580000|2022-04-12 14:59:40|94671.4|94646.4|94675.9|94650.9|94684.2|94659.2|94670.7|94645.7|60
1649775590000|2022-04-12 14:59:50|94676.5|94651.5|94675.6|94650.6|94677.5|94652.5|94669.3|94644.3|68
1649775600000|2022-04-12 15:00:00|94677.4|94652.4|94684.3|94659.3|94685.2|94660.2|94673.7|94648.7|74
1649775610000|2022-04-12 15:00:10|94679|94654|94679|94654|94686.6|94661.6|94669.1|94644.1|72
1649775620000|2022-04-12 15:00:20|94678.4|94653.4|94696.4|94671.4|94700|94675|94677.8|94652.8|71
1649775630000|2022-04-12 15:00:30|94698.4|94673.4|94693|94668|94699.7|94674.7|94681.8|94656.8|76
1649775640000|2022-04-12 15:00:40|94691.3|94666.3|94687.8|94662.8|94697.6|94672.6|94686.9|94661.9|67
1649775650000|2022-04-12 15:00:50|94687.2|94662.2|94688.1|94663.1|94692.8|94667.8|94679.4|94654.4|66
1649775660000|2022-04-12 15:01:00|94689.1|94664.1|94683|94658|94692.5|94667.5|94682.7|94657.7|74
1649775670000|2022-04-12 15:01:10|94683.6|94658.6|94693.2|94668.2|94693.7|94668.7|94683.4|94658.4|64
1649775680000|2022-04-12 15:01:20|94693.4|94668.4|94694|94669|94699.8|94674.8|94691.7|94666.7|68
1649775690000|2022-04-12 15:01:30|94692.3|94667.3|94691.5|94666.5|94694.9|94669.9|94687.6|94662.6|71
1649775700000|2022-04-12 15:01:40|94692.8|94667.8|94700.3|94675.3|94701.3|94676.3|94692.8|94667.8|64
1649775710000|2022-04-12 15:01:50|94700.8|94675.8|94699.8|94674.8|94707.6|94682.6|94695.1|94670.1|68
1649775720000|2022-04-12 15:02:00|94700.2|94675.2|94701.4|94676.4|94702.8|94677.8|94692.8|94667.8|70
1649775730000|2022-04-12 15:02:10|94702.3|94677.3|94701|94676|94702.5|94677.5|94692.4|94667.4|73
1649775740000|2022-04-12 15:02:20|94700.8|94675.8|94697|94672|94702.1|94677.1|94693.2|94668.2|71
1649775750000|2022-04-12 15:02:30|94697.5|94672.5|94673.9|94648.9|94697.5|94672.5|94673.9|94648.9|72
1649775760000|2022-04-12 15:02:40|94673.4|94648.4|94667.1|94642.1|94675.8|94650.8|94666.2|94641.2|65
1649775770000|2022-04-12 15:02:50|94666.1|94641.1|94663.4|94638.4|94669.3|94644.3|94660.3|94635.3|50
1649775780000|2022-04-12 15:03:00|94663.7|94638.7|94695.4|94645.4|94695.7|94646.6|94663.2|94633|56
1649775790000|2022-04-12 15:03:10|94694.6|94644.6|94720.8|94670.8|94725.1|94675.2|94694.3|94644.3|55
1649775800000|2022-04-12 15:03:20|94720.9|94670.9|94715.9|94665.9|94729.4|94679.4|94715|94665|61
1649775810000|2022-04-12 15:03:30|94715.7|94665.7|94713.1|94663.1|94719.8|94669.8|94709.6|94659.6|63
1649775820000|2022-04-12 15:03:40|94713.5|94663.5|94698.8|94673.8|94714.2|94673.8|94696.1|94655.5|48
1649775830000|2022-04-12 15:03:50|94698.3|94673.3|94718.6|94668.6|94725.9|94675.9|94698.3|94660.9|60
1649775840000|2022-04-12 15:04:00|94718.4|94668.4|94722.1|94672.1|94722.1|94672.1|94710.2|94660.2|68
1649775850000|2022-04-12 15:04:10|94724.6|94674.6|94741.2|94691.2|94748.3|94698.3|94724.6|94674.6|64
1649775860000|2022-04-12 15:04:20|94740.2|94690.2|94723.7|94698.7|94746.7|94701|94721.6|94687.7|57
1649775870000|2022-04-12 15:04:30|94724.6|94699.6|94731|94706|94734|94709|94724|94699|58
1649775880000|2022-04-12 15:04:40|94732.5|94707.5|94739.1|94689.1|94747|94707.5|94731.1|94689.1|54
1649775890000|2022-04-12 15:04:50|94739.4|94689.4|94731.7|94681.7|94739.4|94689.4|94731.7|94681.7|44
1649775900000|2022-04-12 15:05:00|94730.7|94680.7|94731.9|94681.9|94732.1|94682.1|94729.9|94679.9|49
1649775910000|2022-04-12 15:05:10|94732|94682|94728.5|94678.5|94732|94682|94727.5|94677.5|38
1649775920000|2022-04-12 15:05:20|94728.6|94678.6|94733.7|94683.7|94739.5|94689.5|94728.3|94678.3|48
1649775930000|2022-04-12 15:05:30|94733.2|94683.2|94721.6|94671.6|94733.6|94683.6|94721.6|94671.6|58
1649775940000|2022-04-12 15:05:40|94709.1|94684.1|94723.7|94673.7|94724.9|94684.2|94707.1|94669.4|50
1649775950000|2022-04-12 15:05:50|94723.3|94673.3|94726.8|94676.8|94727.6|94677.6|94719.2|94669.2|47
1649775960000|2022-04-12 15:06:00|94727.5|94677.5|94726.4|94676.4|94729.2|94679.2|94725.2|94675.2|54
1649775970000|2022-04-12 15:06:10|94726.2|94676.2|94739.8|94689.8|94740.6|94690.6|94726.2|94676.2|61
1649775980000|2022-04-12 15:06:20|94739.2|94689.2|94741.3|94691.3|94742.5|94692.5|94739.2|94689.2|40
1649775990000|2022-04-12 15:06:30|94741.1|94691.1|94741.3|94691.3|94742.6|94692.6|94738.9|94688.9|41
1649776000000|2022-04-12 15:06:40|94741.4|94691.4|94742|94692|94742.8|94692.8|94739.3|94689.3|36
1649776010000|2022-04-12 15:06:50|94741.7|94691.7|94739.4|94689.4|94747.2|94697.2|94738.8|94688.8|48
1649776020000|2022-04-12 15:07:00|94739.5|94689.5|94731.1|94681.1|94740.3|94690.3|94731.1|94681.1|53
1649776030000|2022-04-12 15:07:10|94731.2|94681.2|94728.9|94678.9|94732.2|94682.2|94728.9|94678.9|48
1649776040000|2022-04-12 15:07:20|94729|94679|94725.9|94675.9|94729|94679|94723.8|94673.8|54
1649776050000|2022-04-12 15:07:30|94726|94676|94710.1|94660.1|94726|94676|94708.7|94658.7|55
1649776060000|2022-04-12 15:07:40|94709.6|94659.6|94710.7|94660.7|94714.8|94664.8|94709.2|94659.2|37
1649776070000|2022-04-12 15:07:50|94711|94661|94709.5|94659.5|94713.9|94663.9|94708.4|94658.4|32
1649776080000|2022-04-12 15:08:00|94709.8|94659.8|94715.2|94665.2|94717|94667|94707.8|94657.8|55
1649776090000|2022-04-12 15:08:10|94715.3|94665.3|94693.5|94643.5|94715.3|94665.3|94690.9|94640.9|63
1649776100000|2022-04-12 15:08:20|94693.2|94643.2|94699.4|94649.4|94699.9|94649.9|94693.2|94643.2|43
1649776110000|2022-04-12 15:08:30|94698.6|94648.6|94703.4|94653.4|94703.4|94653.4|94696.4|94646.4|51
1649776120000|2022-04-12 15:08:40|94703.3|94653.3|94710.4|94660.4|94711.6|94661.6|94701.4|94651.4|57
1649776130000|2022-04-12 15:08:50|94710.9|94660.9|94697.1|94672.1|94710.9|94678.7|94695.8|94660.9|64
1649776140000|2022-04-12 15:09:00|94697.2|94672.2|94702.5|94677.5|94703.5|94678.5|94695.6|94670.6|60
1649776150000|2022-04-12 15:09:10|94702.7|94677.7|94701.6|94676.6|94705.4|94680.4|94700.7|94675.7|58
1649776160000|2022-04-12 15:09:20|94711.4|94661.4|94702|94652|94711.9|94676|94694.4|94650.1|56
1649776170000|2022-04-12 15:09:30|94702.3|94652.3|94711.5|94661.5|94711.9|94661.9|94702.2|94652.2|51
1649776180000|2022-04-12 15:09:40|94712.3|94662.3|94717.2|94667.2|94717.3|94667.3|94711.1|94661.1|46
1649776190000|2022-04-12 15:09:50|94716.8|94666.8|94717.1|94667.1|94718.6|94668.6|94713.9|94663.9|48
1649776200000|2022-04-12 15:10:00|94717|94667|94717.7|94667.7|94718.7|94668.7|94716.2|94666.2|40
1649776210000|2022-04-12 15:10:10|94718.8|94668.8|94723.5|94673.5|94723.8|94688|94705.3|94668.5|35
1649776220000|2022-04-12 15:10:20|94723.3|94673.3|94730.8|94680.8|94731|94681|94722.8|94672.8|56
1649776230000|2022-04-12 15:10:30|94731.1|94681.1|94734.2|94684.2|94734.4|94684.4|94729.4|94679.4|46
1649776240000|2022-04-12 15:10:40|94733.9|94683.9|94733.4|94683.4|94735.3|94698.5|94717.5|94680.2|50
1649776250000|2022-04-12 15:10:50|94733.5|94683.5|94723.9|94698.9|94733.7|94699.9|94716.1|94679.8|47
1649776260000|2022-04-12 15:11:00|94723.8|94698.8|94722.3|94697.3|94723.9|94698.9|94721.7|94696.7|38
1649776270000|2022-04-12 15:11:10|94723|94698|94743.8|94693.8|94743.8|94702.7|94723|94688.5|49
1649776280000|2022-04-12 15:11:20|94743.7|94693.7|94740|94690|94744.6|94694.6|94738.3|94688.3|44
1649776290000|2022-04-12 15:11:30|94740.8|94690.8|94724.7|94699.7|94744.2|94700.5|94723.1|94688.1|53
1649776300000|2022-04-12 15:11:40|94724|94699|94740.1|94690.1|94740.1|94699.6|94722.1|94685|41
1649776310000|2022-04-12 15:11:50|94740.4|94690.4|94738.5|94688.5|94740.4|94690.4|94735.4|94685.4|38
1649776320000|2022-04-12 15:12:00|94738.9|94688.9|94734.8|94684.8|94738.9|94688.9|94733.1|94683.1|40
1649776330000|2022-04-12 15:12:10|94734.7|94684.7|94758.5|94708.5|94758.6|94720.2|94734|94684|60
1649776340000|2022-04-12 15:12:20|94758.8|94708.8|94766.4|94716.4|94766.4|94716.4|94758.8|94708.8|52
1649776350000|2022-04-12 15:12:30|94765.3|94715.3|94763.8|94713.8|94765.3|94715.3|94760.7|94710.7|48
1649776360000|2022-04-12 15:12:40|94764.6|94714.6|94766.1|94716.1|94769|94719|94763.6|94713.6|52
1649776370000|2022-04-12 15:12:50|94765.7|94715.7|94765.2|94715.2|94767.2|94717.2|94764.7|94714.7|39
1649776380000|2022-04-12 15:13:00|94765.3|94715.3|94789.9|94739.9|94792.1|94742.1|94761.1|94711.1|63
1649776390000|2022-04-12 15:13:10|94790|94740|94796.9|94746.9|94798.3|94748.3|94788.6|94738.6|61
1649776400000|2022-04-12 15:13:20|94797.6|94747.6|94792.9|94742.9|94797.6|94747.6|94789|94739|61
1649776410000|2022-04-12 15:13:30|94793.7|94743.7|94761.6|94736.6|94800|94750|94761.6|94736|72
1649776420000|2022-04-12 15:13:40|94762.2|94737.2|94768.2|94718.2|94771.8|94737.5|94745.6|94705|69
1649776430000|2022-04-12 15:13:50|94768.4|94718.4|94771.6|94746.6|94780.8|94755.8|94763.5|94717.6|64
1649776440000|2022-04-12 15:14:00|94771.4|94746.4|94788.2|94738.2|94793.4|94748.8|94769.6|94732.8|60
1649776450000|2022-04-12 15:14:10|94788.4|94738.4|94783.7|94733.7|94791.8|94741.8|94783.7|94733.7|60
1649776460000|2022-04-12 15:14:20|94783.8|94733.8|94791.3|94741.3|94791.7|94747.8|94769.9|94731.6|61
1649776470000|2022-04-12 15:14:30|94791.1|94741.1|94806.8|94756.8|94808.4|94758.4|94789.9|94739.9|55
1649776480000|2022-04-12 15:14:40|94806.6|94756.6|94800|94750|94806.9|94756.9|94799.1|94749.1|59
1649776490000|2022-04-12 15:14:50|94799.6|94749.6|94798.4|94748.4|94801.7|94751.7|94798|94748|47
1649776500000|2022-04-12 15:15:00|94798.3|94748.3|94820|94770|94820|94770|94797.5|94747.5|58
1649776510000|2022-04-12 15:15:10|94820.4|94770.4|94816.4|94766.4|94820.4|94770.4|94810.8|94760.8|55
1649776520000|2022-04-12 15:15:20|94815.6|94765.6|94805.5|94755.5|94815.9|94765.9|94803|94753|52
1649776530000|2022-04-12 15:15:30|94810.7|94760.7|94806.9|94756.9|94812.9|94762.9|94806.6|94756.6|63
1649776540000|2022-04-12 15:15:40|94806.7|94756.7|94819.3|94769.3|94820.6|94770.6|94805.9|94755.9|52
1649776550000|2022-04-12 15:15:50|94820.7|94770.7|94842.2|94792.2|94842.3|94792.3|94820.1|94770.1|68
1649776560000|2022-04-12 15:16:00|94842.6|94792.6|94848.2|94798.2|94848.6|94798.6|94840.4|94790.4|57
1649776570000|2022-04-12 15:16:10|94848.6|94798.6|94834.5|94784.5|94849|94799|94834.5|94784.5|50
1649776580000|2022-04-12 15:16:20|94834.6|94784.6|94819.5|94794.5|94834.8|94798.1|94819.5|94777.5|63
1649776590000|2022-04-12 15:16:30|94819.4|94794.4|94819|94794|94824.1|94799.1|94817.6|94792.6|44
1649776600000|2022-04-12 15:16:40|94821.1|94796.1|94823.8|94798.8|94837.8|94801|94819.9|94787.4|45
1649776610000|2022-04-12 15:16:50|94823.2|94798.2|94825.5|94800.5|94840.2|94804.2|94823.2|94788.5|39
1649776620000|2022-04-12 15:17:00|94825.3|94800.3|94828.6|94778.6|94832.2|94800.3|94812.5|94776.2|59
1649776630000|2022-04-12 15:17:10|94828.3|94778.3|94809.8|94784.8|94828.7|94786.4|94809.2|94772.7|40
1649776640000|2022-04-12 15:17:20|94808.4|94783.4|94800.9|94775.9|94815.3|94784.1|94799.5|94764|50
1649776650000|2022-04-12 15:17:30|94800.8|94775.8|94800.8|94750.8|94805.2|94775.8|94788.8|94750.2|49
1649776660000|2022-04-12 15:17:40|94798.7|94748.7|94788.7|94738.7|94801.6|94763.4|94775.7|94738.5|47
1649776670000|2022-04-12 15:17:50|94786.5|94736.5|94791.4|94741.4|94791.9|94753.7|94771.9|94736.5|57
1649776680000|2022-04-12 15:18:00|94791.2|94741.2|94780.3|94755.3|94793|94756.3|94775.5|94740.8|60
1649776690000|2022-04-12 15:18:10|94781|94756|94774.9|94749.9|94781|94756|94774.5|94749.5|58
1649776700000|2022-04-12 15:18:20|94774.8|94749.8|94779.4|94754.4|94789.2|94756.4|94774.8|94737.8|51
1649776710000|2022-04-12 15:18:30|94779.1|94754.1|94778.1|94753.1|94793.7|94756.2|94774.8|94739.9|56
1649776720000|2022-04-12 15:18:40|94777.6|94752.6|94778.5|94753.5|94779.4|94754.4|94775.7|94750.7|51
1649776730000|2022-04-12 15:18:50|94778.8|94753.8|94760.2|94735.2|94778.8|94753.8|94760.2|94735.2|51
1649776740000|2022-04-12 15:19:00|94774.2|94724.2|94766.8|94741.8|94779.7|94741.9|94761.9|94723.1|63
1649776750000|2022-04-12 15:19:10|94768.4|94743.4|94760.3|94735.3|94773|94748|94756.7|94731.7|52
1649776760000|2022-04-12 15:19:20|94759|94734|94758.9|94733.9|94763.1|94738.1|94757.3|94732.3|44
1649776770000|2022-04-12 15:19:30|94758.8|94733.8|94759.4|94734.4|94760.7|94735.7|94755|94730|43
1649776780000|2022-04-12 15:19:40|94760|94735|94764.2|94739.2|94764.7|94739.7|94757.9|94732.9|50
1649776790000|2022-04-12 15:19:50|94761.2|94736.2|94758|94733|94761.5|94736.5|94756.2|94731.2|54
1649776800000|2022-04-12 15:20:00|94758.1|94733.1|94766.3|94716.3|94768.5|94733.1|94749.7|94716.3|60
1649776810000|2022-04-12 15:20:10|94767.2|94717.2|94741.4|94716.4|94767.2|94726|94740.9|94710.8|57
1649776820000|2022-04-12 15:20:20|94741.3|94716.3|94736.4|94686.4|94745|94716.3|94729.8|94684.7|62
1649776830000|2022-04-12 15:20:30|94736.3|94686.3|94734|94684|94740.3|94695.2|94720.2|94683.5|57
1649776840000|2022-04-12 15:20:40|94733.8|94683.8|94726.4|94701.4|94735.9|94701.4|94718|94678.5|63
1649776850000|2022-04-12 15:20:50|94725.7|94700.7|94721.3|94696.3|94726.3|94701.3|94721.3|94696.3|49
1649776860000|2022-04-12 15:21:00|94722.9|94697.9|94713.8|94688.8|94723.9|94698.9|94713.1|94688.1|58
1649776870000|2022-04-12 15:21:10|94714.4|94689.4|94719.6|94694.6|94729.1|94696.2|94713.6|94677|60
1649776880000|2022-04-12 15:21:20|94719.5|94694.5|94724.7|94699.7|94733.5|94700.9|94717.9|94680.9|59
1649776890000|2022-04-12 15:21:30|94725.9|94700.9|94730.8|94705.8|94741.9|94705.8|94721.1|94688.7|64
1649776900000|2022-04-12 15:21:40|94729.5|94704.5|94733.3|94708.3|94743.7|94710.3|94727.9|94689.5|63
1649776910000|2022-04-12 15:21:50|94733.4|94708.4|94737.2|94712.2|94744.4|94719.4|94733.1|94708.1|65
1649776920000|2022-04-12 15:22:00|94737.3|94712.3|94743.6|94718.6|94755.5|94718.6|94737|94703.3|65
1649776930000|2022-04-12 15:22:10|94743.8|94718.8|94740.3|94715.3|94748.2|94723.2|94740.2|94715.2|58
1649776940000|2022-04-12 15:22:20|94740.6|94715.6|94745|94720|94756.1|94720|94736.7|94700.2|62
1649776950000|2022-04-12 15:22:30|94743.1|94718.1|94748.7|94723.7|94751|94726|94743.1|94718.1|61
1649776960000|2022-04-12 15:22:40|94749.3|94724.3|94755.2|94730.2|94756.8|94731.8|94749.3|94724.3|62
1649776970000|2022-04-12 15:22:50|94755.3|94730.3|94756.2|94731.2|94756.2|94731.2|94752.6|94727.6|51
1649776980000|2022-04-12 15:23:00|94755.3|94730.3|94757.6|94732.6|94761.3|94736.3|94755.3|94730.3|62
1649776990000|2022-04-12 15:23:10|94758.2|94733.2|94757.4|94732.4|94759.7|94734.7|94754.6|94729.6|65
1649777000000|2022-04-12 15:23:20|94757.6|94732.6|94757.2|94732.2|94757.6|94732.6|94753.5|94728.5|47
1649777010000|2022-04-12 15:23:30|94757.3|94732.3|94758.5|94733.5|94759.5|94734.5|94757.1|94732.1|41
1649777020000|2022-04-12 15:23:40|94758.6|94733.6|94760.5|94735.5|94762.4|94737.4|94757.9|94732.9|43
1649777030000|2022-04-12 15:23:50|94760.1|94735.1|94760.9|94735.9|94764.8|94739.8|94757.7|94732.7|54
1649777040000|2022-04-12 15:24:00|94761.3|94736.3|94764|94739|94765.5|94740.5|94760.9|94735.9|49
1649777050000|2022-04-12 15:24:10|94764.1|94739.1|94762.3|94737.3|94766.7|94741.7|94762.3|94737.3|31
1649777060000|2022-04-12 15:24:20|94762|94737|94752|94727|94762|94737|94752|94727|44
1649777070000|2022-04-12 15:24:30|94752.3|94727.3|94752.6|94727.6|94753.2|94728.2|94749.5|94724.5|47
1649777080000|2022-04-12 15:24:40|94752.4|94727.4|94736.9|94711.9|94755.7|94727.4|94733.5|94705.7|62
1649777090000|2022-04-12 15:24:50|94737|94712|94753.8|94703.8|94754.1|94716.3|94737|94703|47
1649777100000|2022-04-12 15:25:00|94754|94704|94742.4|94717.4|94755.5|94721.9|94741.7|94703.6|63
1649777110000|2022-04-12 15:25:10|94742.3|94717.3|94739.6|94714.6|94746.3|94721.3|94739.6|94714.6|49
1649777120000|2022-04-12 15:25:20|94739.8|94714.8|94736.2|94711.2|94739.8|94714.8|94731.9|94706.9|59
1649777130000|2022-04-12 15:25:30|94735.9|94710.9|94748|94723|94751.2|94724.2|94733.7|94700.8|56
1649777140000|2022-04-12 15:25:40|94747.7|94722.7|94743.4|94718.4|94747.7|94722.7|94743.4|94718.4|41
1649777150000|2022-04-12 15:25:50|94742.9|94717.9|94734.9|94709.9|94749|94719.1|94734.5|94697.4|50
1649777160000|2022-04-12 15:26:00|94734.1|94709.1|94729.4|94704.4|94742.8|94709.1|94726.2|94692.1|58
1649777170000|2022-04-12 15:26:10|94729.5|94704.5|94743.1|94718.1|94746.8|94718.3|94727.3|94696.3|51
1649777180000|2022-04-12 15:26:20|94742.8|94717.8|94738.4|94713.4|94742.8|94717.8|94737.9|94712.9|50
1649777190000|2022-04-12 15:26:30|94738.2|94713.2|94746.3|94721.3|94748.4|94723.4|94738.2|94713.2|52
1649777200000|2022-04-12 15:26:40|94745.5|94720.5|94747.3|94722.3|94750.9|94725.9|94745.3|94720.3|53
1649777210000|2022-04-12 15:26:50|94747|94722|94749.9|94724.9|94750.3|94725.3|94746.4|94721.4|49
1649777220000|2022-04-12 15:27:00|94749.8|94724.8|94746.3|94721.3|94749.8|94724.8|94745.3|94720.3|55
1649777230000|2022-04-12 15:27:10|94746.2|94721.2|94744.8|94719.8|94747.5|94722.5|94743.9|94718.9|39
1649777240000|2022-04-12 15:27:20|94744.9|94719.9|94749.6|94724.6|94749.6|94724.6|94744.4|94719.4|59
1649777250000|2022-04-12 15:27:30|94749.3|94724.3|94749.5|94724.5|94750.8|94725.8|94748.3|94723.3|55
1649777260000|2022-04-12 15:27:40|94749.4|94724.4|94750.9|94725.9|94751.9|94726.9|94748.2|94723.2|56
1649777270000|2022-04-12 15:27:50|94749.9|94724.9|94751.1|94726.1|94752.8|94727.8|94748.8|94723.8|47
1649777280000|2022-04-12 15:28:00|94751.2|94726.2|94768.9|94743.9|94768.9|94743.9|94749.6|94724.6|69
1649777290000|2022-04-12 15:28:10|94768|94743|94763.1|94738.1|94770.4|94745.4|94760.6|94735.6|58
1649777300000|2022-04-12 15:28:20|94762.6|94737.6|94762.3|94737.3|94767.6|94742.6|94761.9|94736.9|51
1649777310000|2022-04-12 15:28:30|94763|94738|94754.5|94729.5|94763.6|94738.6|94750.3|94725.3|54
1649777320000|2022-04-12 15:28:40|94756.2|94731.2|94745.1|94720.1|94756.4|94731.4|94745|94720|59
1649777330000|2022-04-12 15:28:50|94747|94722|94761.2|94736.2|94761.6|94736.6|94747|94722|60
1649777340000|2022-04-12 15:29:00|94762.6|94737.6|94763.7|94738.7|94764.8|94739.8|94753.8|94728.8|61
1649777350000|2022-04-12 15:29:10|94762.2|94737.2|94757.2|94732.2|94762.5|94737.5|94756.8|94731.8|58
1649777360000|2022-04-12 15:29:20|94756.6|94731.6|94758.9|94733.9|94758.9|94733.9|94755.3|94730.3|52
1649777370000|2022-04-12 15:29:30|94759.9|94734.9|94760.7|94735.7|94763.2|94738.2|94758|94733|63
1649777380000|2022-04-12 15:29:40|94763.5|94738.5|94797.8|94747.8|94798.4|94758.8|94761.7|94736.7|65
1649777390000|2022-04-12 15:29:50|94798.3|94748.3|94802|94752|94808|94767.9|94785|94747.7|66
1649777400000|2022-04-12 15:30:00|94801.7|94751.7|94773.3|94748.3|94803.1|94753.6|94762.5|94735.7|70
1649777410000|2022-04-12 15:30:10|94773.6|94748.6|94766.3|94741.3|94773.6|94748.6|94765.7|94740.7|59
1649777420000|2022-04-12 15:30:20|94767.1|94742.1|94777.7|94752.7|94778.1|94753.1|94766.8|94741.8|55
1649777430000|2022-04-12 15:30:30|94777.9|94752.9|94776.8|94751.8|94790.5|94765.5|94775.7|94737.7|66
1649777440000|2022-04-12 15:30:40|94776.1|94751.1|94795.1|94745.1|94799.6|94764.9|94775|94736.5|67
1649777450000|2022-04-12 15:30:50|94794.9|94744.9|94788|94763|94802.2|94767|94781.6|94744.9|60
1649777460000|2022-04-12 15:31:00|94786.4|94761.4|94792.5|94767.5|94796.7|94771.7|94786.4|94761.4|61
1649777470000|2022-04-12 15:31:10|94792.2|94767.2|94794|94769|94795.1|94770.1|94791.1|94766.1|42
1649777480000|2022-04-12 15:31:20|94793.6|94768.6|94802.4|94777.4|94804.1|94779.1|94789.5|94764.5|65
1649777490000|2022-04-12 15:31:30|94802.6|94777.6|94806.9|94781.9|94808.1|94783.1|94799.9|94774.9|68
1649777500000|2022-04-12 15:31:40|94806.8|94781.8|94810.5|94785.5|94815.5|94790.5|94806.1|94781.1|57
1649777510000|2022-04-12 15:31:50|94810.8|94785.8|94815|94790|94821.9|94792.9|94802.3|94766.1|66
1649777520000|2022-04-12 15:32:00|94812.6|94787.6|94813.5|94788.5|94819.2|94794.2|94809.4|94784.4|59
1649777530000|2022-04-12 15:32:10|94815.4|94790.4|94818.2|94793.2|94819.7|94794.7|94810.7|94785.7|55
1649777540000|2022-04-12 15:32:20|94818.1|94793.1|94881.7|94831.7|94911.9|94842.6|94817.5|94792.5|65
1649777550000|2022-04-12 15:32:30|94881|94831|94869.5|94819.5|94881.2|94831.2|94861.6|94811.6|68
1649777560000|2022-04-12 15:32:40|94869|94819|94861.8|94811.8|94872.2|94822.2|94856.5|94806.5|64
1649777570000|2022-04-12 15:32:50|94859.3|94809.3|94853.3|94803.3|94863.3|94823|94847.7|94803.3|58
1649777580000|2022-04-12 15:33:00|94853.5|94803.5|94854.9|94804.9|94857.3|94807.3|94852|94802|65
1649777590000|2022-04-12 15:33:10|94855.3|94805.3|94864.3|94814.3|94864.3|94821.2|94846.2|94802.4|50
1649777600000|2022-04-12 15:33:20|94863.8|94813.8|94869.6|94819.6|94869.6|94819.6|94856.1|94806.1|62
1649777610000|2022-04-12 15:33:30|94869.9|94819.9|94860|94810|94869.9|94831.1|94855.8|94807.7|55
1649777620000|2022-04-12 15:33:40|94860.1|94810.1|94852.9|94802.9|94860.1|94810.1|94851.4|94801.4|50
1649777630000|2022-04-12 15:33:50|94852.8|94802.8|94860.5|94810.5|94861.2|94811.2|94852.8|94802.8|58
1649777640000|2022-04-12 15:34:00|94860.4|94810.4|94863.1|94813.1|94864.6|94814.6|94860.3|94810.3|56
1649777650000|2022-04-12 15:34:10|94864.2|94814.2|94875.6|94825.6|94876.6|94826.6|94862.8|94812.8|57
1649777660000|2022-04-12 15:34:20|94875.5|94825.5|94866.4|94816.4|94878.4|94828.4|94866.4|94816.4|60
1649777670000|2022-04-12 15:34:30|94865.5|94815.5|94865.6|94815.6|94867.8|94823.8|94848.8|94810.3|57
1649777680000|2022-04-12 15:34:40|94865.7|94815.7|94863.2|94813.2|94865.7|94815.7|94860.8|94810.8|56
1649777690000|2022-04-12 15:34:50|94862.9|94812.9|94860.3|94810.3|94862.9|94812.9|94860.3|94810.3|43
1649777700000|2022-04-12 15:35:00|94860.5|94810.5|94849.9|94799.9|94861.1|94811.1|94849.2|94799.2|44
1649777710000|2022-04-12 15:35:10|94849.5|94799.5|94848.7|94798.7|94850.8|94800.8|94848.3|94798.3|52
1649777720000|2022-04-12 15:35:20|94848.6|94798.6|94844.4|94794.4|94849.4|94799.4|94839.8|94789.8|56
1649777730000|2022-04-12 15:35:30|94844.3|94794.3|94867.4|94817.4|94893.3|94827.8|94844.1|94794.1|74
1649777740000|2022-04-12 15:35:40|94868.3|94818.3|94903.8|94853.8|94904.6|94854.6|94868.3|94818.3|75
1649777750000|2022-04-12 15:35:50|94902.2|94852.2|94936.6|94886.6|94996.8|94916.6|94891.4|94841.4|72
1649777760000|2022-04-12 15:36:00|94934.4|94884.4|94922.4|94872.4|94948.8|94884.4|94888.3|94831.4|75
1649777770000|2022-04-12 15:36:10|94922.3|94872.3|94920.6|94870.6|94932.2|94875.1|94920.3|94861.9|50
1649777780000|2022-04-12 15:36:20|94920.1|94870.1|94914.7|94864.7|94920.1|94870.1|94914.7|94864.7|37
1649777790000|2022-04-12 15:36:30|94915.4|94865.4|94910.4|94860.4|94915.8|94865.8|94905.9|94855.9|62
1649777800000|2022-04-12 15:36:40|94910.2|94860.2|94886.6|94836.6|94912.3|94862.3|94881.5|94831.5|71
1649777810000|2022-04-12 15:36:50|94887|94837|94888.7|94838.7|94892.6|94842.6|94883.3|94833.3|71
1649777820000|2022-04-12 15:37:00|94888.9|94838.9|94908.5|94858.5|94911|94867.9|94886.3|94838.8|60
1649777830000|2022-04-12 15:37:10|94907|94857|94905.4|94855.4|94908.2|94858.2|94899.5|94849.5|57
1649777840000|2022-04-12 15:37:20|94905.2|94855.2|94893.3|94843.3|94905.2|94855.2|94891.8|94841.8|52
1649777850000|2022-04-12 15:37:30|94893.2|94843.2|94888.5|94838.5|94893.6|94843.6|94887.9|94837.9|53
1649777860000|2022-04-12 15:37:40|94885.9|94835.9|94847.3|94797.3|94886|94836|94846.7|94796.7|57
1649777870000|2022-04-12 15:37:50|94847.5|94797.5|94843|94793|94848|94798|94842.7|94792.7|52
1649777880000|2022-04-12 15:38:00|94842.6|94792.6|94816.8|94791.8|94842.6|94792.6|94814.5|94779.1|65
1649777890000|2022-04-12 15:38:10|94812.4|94787.4|94831|94781|94831.9|94794.1|94812.4|94776.3|64
1649777900000|2022-04-12 15:38:20|94829|94779|94869.3|94819.3|94870.3|94820.3|94828.2|94778.2|72
1649777910000|2022-04-12 15:38:30|94869.2|94819.2|94873|94823|94873.5|94823.5|94860.8|94810.8|57
1649777920000|2022-04-12 15:38:40|94871.9|94821.9|94870.5|94820.5|94889.2|94834.3|94866.5|94808|62
1649777930000|2022-04-12 15:38:50|94869.9|94819.9|94869.6|94819.6|94880.4|94830.4|94867.6|94817.6|65
1649777940000|2022-04-12 15:39:00|94869.4|94819.4|94869.7|94819.7|94872.9|94822.9|94865.3|94815.3|56
1649777950000|2022-04-12 15:39:10|94869.1|94819.1|94865.6|94815.6|94869.8|94819.8|94864.5|94814.5|31
1649777960000|2022-04-12 15:39:20|94865.5|94815.5|94876.8|94826.8|94877.6|94827.6|94865.2|94815.2|53
1649777970000|2022-04-12 15:39:30|94880.4|94830.4|94889.8|94839.8|94893.5|94843.5|94866|94827.8|54
1649777980000|2022-04-12 15:39:40|94889.7|94839.7|94890.4|94840.4|94890.6|94852.1|94872.7|94835.4|50
1649777990000|2022-04-12 15:39:50|94890|94840|94900.4|94850.4|94902.4|94863.7|94876.8|94839.1|49
1649778000000|2022-04-12 15:40:00|94900.2|94850.2|94880.2|94830.2|94900.2|94863.3|94877.5|94827.5|45
1649778010000|2022-04-12 15:40:10|94876.5|94826.5|94838|94788|94879.5|94842|94830|94788|58
1649778020000|2022-04-12 15:40:20|94837.6|94787.6|94835.8|94785.8|94840.1|94801.3|94813.8|94776.8|65
1649778030000|2022-04-12 15:40:30|94835.9|94785.9|94839.9|94789.9|94840.3|94790.3|94834.8|94784.8|56
1649778040000|2022-04-12 15:40:40|94839.5|94789.5|94838.4|94788.4|94844.8|94808.5|94820.1|94787.7|57
1649778050000|2022-04-12 15:40:50|94838.2|94788.2|94839.8|94789.8|94841.4|94802.8|94819.1|94779.7|48
1649778060000|2022-04-12 15:41:00|94840.1|94790.1|94834|94784|94842.2|94792.2|94832.7|94782.7|43
1649778070000|2022-04-12 15:41:10|94835.4|94785.4|94839.6|94789.6|94841.3|94801|94826|94780.2|57
1649778080000|2022-04-12 15:41:20|94839.9|94789.9|94841.5|94791.5|94841.9|94805.2|94825.5|94789.5|50
1649778090000|2022-04-12 15:41:30|94841.4|94791.4|94830.4|94805.4|94842.8|94807.1|94828.2|94791.4|29
1649778100000|2022-04-12 15:41:40|94829.1|94804.1|94826.4|94801.4|94847.7|94809.5|94825.2|94790.2|38
1649778110000|2022-04-12 15:41:50|94823.7|94798.7|94832.8|94807.8|94849.7|94808.2|94823.7|94788.4|65
1649778120000|2022-04-12 15:42:00|94832.9|94807.9|94834.1|94809.1|94848.4|94810.2|94830.5|94792.8|63
1649778130000|2022-04-12 15:42:10|94846.7|94796.7|94867.7|94817.7|94868.1|94818.1|94841.2|94795.4|52
1649778140000|2022-04-12 15:42:20|94867.6|94817.6|94894.2|94844.2|94896.1|94846.1|94866.8|94816.8|64
1649778150000|2022-04-12 15:42:30|94894.3|94844.3|94893.1|94843.1|94895.4|94845.4|94892.4|94842.4|39
1649778160000|2022-04-12 15:42:40|94893.4|94843.4|94891.1|94841.1|94896.4|94846.4|94890|94840|49
1649778170000|2022-04-12 15:42:50|94891.6|94841.6|94906.6|94856.6|94906.6|94856.6|94890.4|94840.4|62
1649778180000|2022-04-12 15:43:00|94908.7|94858.7|94947.6|94897.6|94948|94898|94896.3|94849.4|73
1649778190000|2022-04-12 15:43:10|94945.9|94895.9|94919.6|94869.6|94946.7|94896.7|94914.8|94852.9|77
1649778200000|2022-04-12 15:43:20|94919.2|94869.2|94875.7|94825.7|94933.8|94891.3|94874.8|94809.8|72
1649778210000|2022-04-12 15:43:30|94876.1|94826.1|94893.1|94843.1|94894.7|94844.7|94876.1|94826.1|63
1649778220000|2022-04-12 15:43:40|94892.2|94842.2|94894.4|94844.4|94894.7|94844.7|94892.2|94842.2|47
1649778230000|2022-04-12 15:43:50|94894.8|94844.8|94907.9|94857.9|94914.1|94869.3|94890.6|94841.6|59
1649778240000|2022-04-12 15:44:00|94907.8|94857.8|94907.9|94857.9|94909|94859|94906.5|94856.5|45
1649778250000|2022-04-12 15:44:10|94908.4|94858.4|94901.6|94851.6|94908.4|94865.1|94890.1|94848.6|60
1649778260000|2022-04-12 15:44:20|94901.5|94851.5|94900.9|94850.9|94902|94852|94894.7|94844.7|48
1649778270000|2022-04-12 15:44:30|94901.2|94851.2|94872.3|94822.3|94903.8|94857.8|94869.6|94819.6|62
1649778280000|2022-04-12 15:44:40|94870.6|94820.6|94869.5|94819.5|94874.7|94824.7|94865.8|94815.8|45
1649778290000|2022-04-12 15:44:50|94869.9|94819.9|94862.1|94812.1|94873.8|94823.8|94860.2|94810.2|60
1649778300000|2022-04-12 15:45:00|94861.7|94811.7|94874.7|94824.7|94878.5|94828.5|94861.7|94811.7|66
1649778310000|2022-04-12 15:45:10|94874.9|94824.9|94865.6|94815.6|94875.5|94825.5|94863.4|94813.4|52
1649778320000|2022-04-12 15:45:20|94866.9|94816.9|94866.9|94816.9|94868.9|94823|94848|94810.4|48
1649778330000|2022-04-12 15:45:30|94867.7|94817.7|94868.6|94818.6|94873.6|94823.6|94861.4|94811.4|59
1649778340000|2022-04-12 15:45:40|94868.3|94818.3|94879.2|94829.2|94882.6|94844.2|94866.4|94818.3|63
1649778350000|2022-04-12 15:45:50|94878.8|94828.8|94877.9|94827.9|94878.8|94833|94857.8|94821.1|53
1649778360000|2022-04-12 15:46:00|94878.9|94828.9|94884.5|94834.5|94885.4|94835.4|94877.8|94827.8|54
1649778370000|2022-04-12 15:46:10|94884.6|94834.6|94888.9|94838.9|94891.3|94841.3|94882.9|94832.9|57
1649778380000|2022-04-12 15:46:20|94887.3|94837.3|94884.2|94834.2|94887.9|94837.9|94882.8|94832.8|61
1649778390000|2022-04-12 15:46:30|94884|94834|94884.3|94834.3|94884.8|94834.8|94881.5|94831.5|48
1649778400000|2022-04-12 15:46:40|94884.1|94834.1|94883.4|94833.4|94886|94836|94883.3|94833.3|49
1649778410000|2022-04-12 15:46:50|94883.5|94833.5|94878.8|94828.8|94883.5|94833.5|94878.8|94828.8|51
1649778420000|2022-04-12 15:47:00|94879.1|94829.1|94880|94830|94880.2|94830.2|94877.8|94827.8|46
1649778430000|2022-04-12 15:47:10|94880.3|94830.3|94893.7|94843.7|94893.9|94854.8|94872.1|94829.7|50
1649778440000|2022-04-12 15:47:20|94893.4|94843.4|94886|94836|94897.8|94847.8|94885.5|94835.5|56
1649778450000|2022-04-12 15:47:30|94885.6|94835.6|94887.9|94837.9|94888.7|94838.7|94883.9|94833.9|58
1649778460000|2022-04-12 15:47:40|94887.8|94837.8|94889.3|94839.3|94892.1|94842.1|94885.2|94835.2|54
1649778470000|2022-04-12 15:47:50|94891|94841|94894.9|94844.9|94894.9|94844.9|94888.3|94838.3|35
1649778480000|2022-04-12 15:48:00|94894.2|94844.2|94886.6|94836.6|94894.2|94844.2|94886.6|94836.6|49
1649778490000|2022-04-12 15:48:10|94887.2|94837.2|94888.8|94838.8|94889.8|94839.8|94885.2|94835.2|48
1649778500000|2022-04-12 15:48:20|94888.7|94838.7|94889.6|94839.6|94890.5|94840.5|94886.5|94836.5|38
1649778510000|2022-04-12 15:48:30|94889.5|94839.5|94885.8|94835.8|94889.9|94839.9|94885|94835|40
1649778520000|2022-04-12 15:48:40|94885.6|94835.6|94880.6|94830.6|94885.6|94835.6|94879.9|94829.9|49
1649778530000|2022-04-12 15:48:50|94881.4|94831.4|94884|94834|94885.3|94835.3|94877.9|94827.9|39
1649778540000|2022-04-12 15:49:00|94883.5|94833.5|94882.7|94832.7|94885.4|94835.4|94879.3|94829.3|51
1649778550000|2022-04-12 15:49:10|94883.1|94833.1|94884.3|94834.3|94887.9|94847.8|94870.7|94831.7|50
1649778560000|2022-04-12 15:49:20|94885.4|94835.4|94883.5|94833.5|94885.4|94835.4|94881.8|94831.8|31
1649778570000|2022-04-12 15:49:30|94883.3|94833.3|94882|94832|94884.2|94844.2|94861.7|94826.3|56
1649778580000|2022-04-12 15:49:40|94882.1|94832.1|94879.8|94829.8|94883.1|94833.1|94873.4|94823.4|43
1649778590000|2022-04-12 15:49:50|94879.6|94829.6|94879.9|94829.9|94882.4|94832.4|94877.7|94827.7|45
1649778600000|2022-04-12 15:50:00|94879.4|94829.4|94862.7|94837.7|94880.3|94841.3|94860.5|94823.9|56
1649778610000|2022-04-12 15:50:10|94863.2|94838.2|94861.7|94836.7|94864.6|94839.6|94861.4|94836.4|44
1649778620000|2022-04-12 15:50:20|94861.9|94836.9|94864.6|94839.6|94882.8|94841.6|94861.4|94825.5|56
1649778630000|2022-04-12 15:50:30|94866.5|94841.5|94879.4|94829.4|94881|94845.8|94860.7|94822.2|69
1649778640000|2022-04-12 15:50:40|94878|94828|94882.6|94832.6|94891.4|94849.5|94870.5|94826.6|54
1649778650000|2022-04-12 15:50:50|94882.5|94832.5|94882.4|94832.4|94886.2|94836.2|94880.5|94830.5|47
1649778660000|2022-04-12 15:51:00|94882.3|94832.3|94880.4|94830.4|94885|94835|94880.3|94830.3|39
1649778670000|2022-04-12 15:51:10|94882.3|94832.3|94872.3|94822.3|94882.9|94832.9|94868.9|94818.9|66
1649778680000|2022-04-12 15:51:20|94872.6|94822.6|94869|94819|94873.8|94823.8|94866.2|94816.2|61
1649778690000|2022-04-12 15:51:30|94868.4|94818.4|94870.7|94820.7|94874|94831.7|94855|94817.5|49
1649778700000|2022-04-12 15:51:40|94870.5|94820.5|94871.2|94821.2|94873.3|94823.3|94870.3|94820.3|33
1649778710000|2022-04-12 15:51:50|94871.7|94821.7|94863.2|94813.2|94871.7|94827.1|94851.9|94811.8|60
1649778720000|2022-04-12 15:52:00|94862.6|94812.6|94856.3|94831.3|94869.6|94832.1|94853.5|94812.2|48
1649778730000|2022-04-12 15:52:10|94856|94831|94856.1|94831.1|94856.8|94831.8|94855.2|94830.2|30
1649778740000|2022-04-12 15:52:20|94855.8|94830.8|94864.3|94839.3|94864.8|94839.8|94855.3|94830.3|41
1649778750000|2022-04-12 15:52:30|94861|94836|94864.7|94839.7|94866.4|94841.4|94861|94836|64
1649778760000|2022-04-12 15:52:40|94864.3|94839.3|94866.7|94841.7|94868.1|94843.1|94863|94838|51
1649778770000|2022-04-12 15:52:50|94866.3|94841.3|94877.4|94827.4|94877.7|94843.9|94860.4|94825|68
1649778780000|2022-04-12 15:53:00|94876.5|94826.5|94852.5|94827.5|94876.5|94841.5|94852|94815.3|68
1649778790000|2022-04-12 15:53:10|94852.8|94827.8|94853|94828|94868.9|94830.3|94849.7|94812.7|56
1649778800000|2022-04-12 15:53:20|94853.2|94828.2|94864.6|94839.6|94869.9|94839.7|94852.4|94818.8|59
1649778810000|2022-04-12 15:53:30|94874.6|94824.6|94873.7|94823.7|94878.3|94839.4|94859.9|94823.5|59
1649778820000|2022-04-12 15:53:40|94873.6|94823.6|94859.8|94834.8|94873.7|94835.2|94856.5|94820.5|55
1649778830000|2022-04-12 15:53:50|94859.1|94834.1|94861.6|94836.6|94875.1|94838.9|94858.7|94821.4|66
1649778840000|2022-04-12 15:54:00|94863.1|94838.1|94878.3|94828.3|94880.5|94840.5|94862.2|94824.5|74
1649778850000|2022-04-12 15:54:10|94878.1|94828.1|94879.5|94829.5|94880.5|94842.6|94862.3|94825.4|56
1649778860000|2022-04-12 15:54:20|94880.3|94830.3|94882.1|94832.1|94882.1|94832.1|94877.4|94827.4|52
1649778870000|2022-04-12 15:54:30|94881.7|94831.7|94877.6|94827.6|94882.3|94832.3|94877.1|94827.1|45
1649778880000|2022-04-12 15:54:40|94877.4|94827.4|94880|94830|94882|94845.3|94867|94824.3|45
1649778890000|2022-04-12 15:54:50|94880.1|94830.1|94880.3|94830.3|94882.5|94832.5|94879.2|94829.2|34
1649778900000|2022-04-12 15:55:00|94880.2|94830.2|94876.3|94826.3|94880.2|94830.2|94875.4|94825.4|52
1649778910000|2022-04-12 15:55:10|94876.7|94826.7|94876.4|94826.4|94877|94827|94875.2|94825.2|40
1649778920000|2022-04-12 15:55:20|94875.8|94825.8|94877.1|94827.1|94878.5|94828.5|94875.5|94825.5|34
1649778930000|2022-04-12 15:55:30|94877.4|94827.4|94870.9|94820.9|94877.4|94827.4|94870.2|94820.2|30
1649778940000|2022-04-12 15:55:40|94870.7|94820.7|94870.7|94820.7|94871|94821|94869.7|94819.7|14
1649778950000|2022-04-12 15:55:50|94870.8|94820.8|94875.6|94825.6|94879.6|94829.6|94870.8|94820.8|35
1649778960000|2022-04-12 15:56:00|94877.3|94827.3|94873.9|94823.9|94877.3|94827.3|94873.6|94823.6|45
1649778970000|2022-04-12 15:56:10|94874.1|94824.1|94870.9|94820.9|94874.7|94824.7|94870.6|94820.6|31
1649778980000|2022-04-12 15:56:20|94870.3|94820.3|94871.3|94821.3|94872.9|94822.9|94867.8|94817.8|47
1649778990000|2022-04-12 15:56:30|94871.5|94821.5|94867.7|94817.7|94872.7|94822.7|94864.3|94814.3|54
1649779000000|2022-04-12 15:56:40|94868.1|94818.1|94867.2|94842.2|94881.3|94843.7|94860.5|94818.1|50
1649779010000|2022-04-12 15:56:50|94867.5|94842.5|94868.3|94843.3|94869.1|94844.1|94866.9|94841.9|38
1649779020000|2022-04-12 15:57:00|94868|94843|94870.4|94845.4|94882.5|94845.6|94866.9|94830.6|51
1649779030000|2022-04-12 15:57:10|94870.3|94845.3|94886.7|94836.7|94888.3|94851.9|94870.3|94832.6|37
1649779040000|2022-04-12 15:57:20|94886.9|94836.9|94884.9|94834.9|94886.9|94846.9|94870.4|94831.6|52
1649779050000|2022-04-12 15:57:30|94885.2|94835.2|94888.2|94838.2|94890.4|94840.4|94885.2|94835.2|41
1649779060000|2022-04-12 15:57:40|94888.1|94838.1|94887.1|94837.1|94888.2|94838.2|94887|94837|33
1649779070000|2022-04-12 15:57:50|94887|94837|94889.1|94839.1|94889.1|94839.1|94885.9|94835.9|36
1649779080000|2022-04-12 15:58:00|94889.2|94839.2|94881|94831|94889.2|94839.2|94879.8|94829.8|50
1649779090000|2022-04-12 15:58:10|94880.7|94830.7|94871.8|94846.8|94880.7|94847.8|94868.2|94830.7|40
1649779100000|2022-04-12 15:58:20|94871.5|94846.5|94873.1|94823.1|94873.9|94847.3|94863.6|94822.7|50
1649779110000|2022-04-12 15:58:30|94872.8|94822.8|94874.2|94824.2|94874.5|94824.5|94871.8|94821.8|40
1649779120000|2022-04-12 15:58:40|94874.4|94824.4|94865.1|94840.1|94874.7|94840.1|94860.5|94823.9|49
1649779130000|2022-04-12 15:58:50|94864.3|94839.3|94868.8|94843.8|94868.8|94843.8|94863.1|94838.1|41
1649779140000|2022-04-12 15:59:00|94868.9|94843.9|94879.8|94829.8|94884.7|94846.5|94865.7|94829.6|49
1649779150000|2022-04-12 15:59:10|94878.3|94828.3|94881.2|94831.2|94881.3|94831.3|94877.9|94827.9|43
1649779160000|2022-04-12 15:59:20|94881.1|94831.1|94882.5|94832.5|94884.1|94834.1|94877.8|94827.8|48
1649779170000|2022-04-12 15:59:30|94881.9|94831.9|94885.8|94835.8|94887.6|94837.6|94880.8|94830.8|50
1649779180000|2022-04-12 15:59:40|94886.2|94836.2|94887.9|94837.9|94888.1|94838.1|94885.9|94835.9|40
1649779190000|2022-04-12 15:59:50|94887.8|94837.8|94889.2|94839.2|94890.4|94840.4|94887.3|94837.3|39
1649779200000|2022-04-12 16:00:00|94889|94839|94893.4|94843.4|94896.7|94846.7|94887.8|94837.8|59
1649779210000|2022-04-12 16:00:10|94892.6|94842.6|94904.1|94854.1|94906.1|94856.1|94891.8|94841.8|68
1649779220000|2022-04-12 16:00:20|94904.3|94854.3|94904.7|94854.7|94907.7|94857.7|94898.8|94848.8|71
1649779230000|2022-04-12 16:00:30|94903.9|94853.9|94910.4|94860.4|94911.2|94861.2|94903.6|94853.6|63
1649779240000|2022-04-12 16:00:40|94910.5|94860.5|94929.4|94879.4|94929.4|94879.4|94905.3|94855.3|63
1649779250000|2022-04-12 16:00:50|94931.2|94881.2|94969.9|94919.9|94971.1|94921.1|94930.1|94880.1|75
1649779260000|2022-04-12 16:01:00|94970.3|94920.3|94954.8|94904.8|94970.3|94920.3|94954.6|94904.6|65
1649779270000|2022-04-12 16:01:10|94954.6|94904.6|94947.1|94897.1|94954.7|94904.7|94946.3|94896.3|60
1649779280000|2022-04-12 16:01:20|94946.8|94896.8|94944|94894|94947.6|94897.6|94942|94892|55
1649779290000|2022-04-12 16:01:30|94943.5|94893.5|94938.6|94888.6|94943.5|94893.5|94938.6|94888.6|46
1649779300000|2022-04-12 16:01:40|94938.7|94888.7|94935.9|94885.9|94939.1|94889.1|94932.2|94882.2|56
1649779310000|2022-04-12 16:01:50|94935.7|94885.7|94932.2|94882.2|94935.7|94885.7|94932.2|94882.2|44
1649779320000|2022-04-12 16:02:00|94932.3|94882.3|94944.2|94894.2|94944.2|94894.2|94932.2|94882.2|51
1649779330000|2022-04-12 16:02:10|94942.2|94892.2|94941.9|94891.9|94944.4|94894.4|94940.1|94890.1|39
1649779340000|2022-04-12 16:02:20|94941.8|94891.8|94942.4|94892.4|94944.1|94894.1|94941.3|94891.3|53
1649779350000|2022-04-12 16:02:30|94942|94892|94939.9|94889.9|94942.7|94892.7|94939.5|94889.5|34
1649779360000|2022-04-12 16:02:40|94939.8|94889.8|94939.8|94889.8|94942.4|94892.4|94939.4|94889.4|39
1649779370000|2022-04-12 16:02:50|94940|94890|94941|94891|94943.8|94893.8|94940|94890|29
1649779380000|2022-04-12 16:03:00|94940|94890|94952.8|94902.8|94953.6|94903.6|94940|94890|54
1649779390000|2022-04-12 16:03:10|94952.7|94902.7|94942|94892|94952.7|94902.7|94941.3|94891.3|63
1649779400000|2022-04-12 16:03:20|94942.7|94892.7|94939.5|94889.5|94942.8|94892.8|94938.5|94888.5|49
1649779410000|2022-04-12 16:03:30|94939.9|94889.9|94943.7|94893.7|94944.9|94894.9|94938.9|94888.9|41
1649779420000|2022-04-12 16:03:40|94944.1|94894.1|94949|94899|94949.5|94899.5|94941.4|94891.4|36
1649779430000|2022-04-12 16:03:50|94947.7|94897.7|94945.8|94895.8|94951.4|94901.4|94942.9|94892.9|49
1649779440000|2022-04-12 16:04:00|94945.5|94895.5|94945.7|94895.7|94947|94897|94944.7|94894.7|47
1649779450000|2022-04-12 16:04:10|94945.6|94895.6|94945.3|94895.3|94945.9|94895.9|94944.5|94894.5|37
1649779460000|2022-04-12 16:04:20|94945.8|94895.8|94949.9|94899.9|94950.2|94900.2|94945|94895|41
1649779470000|2022-04-12 16:04:30|94948.5|94898.5|94950.4|94900.4|94952|94902|94948|94898|42
1649779480000|2022-04-12 16:04:40|94949.2|94899.2|94946|94896|94949.7|94899.7|94945.7|94895.7|39
1649779490000|2022-04-12 16:04:50|94945.9|94895.9|94944.9|94894.9|94946.5|94896.5|94943.7|94893.7|40
1649779500000|2022-04-12 16:05:00|94945.1|94895.1|94945.8|94895.8|94948.4|94898.4|94945.1|94895.1|51
1649779510000|2022-04-12 16:05:10|94946.2|94896.2|94944.4|94894.4|94946.6|94896.6|94944|94894|34
1649779520000|2022-04-12 16:05:20|94943.8|94893.8|94940|94890|94945.4|94895.4|94940|94890|41
1649779530000|2022-04-12 16:05:30|94940.6|94890.6|94944|94894|94944.9|94894.9|94940.6|94890.6|45
1649779540000|2022-04-12 16:05:40|94947.9|94897.9|94940.9|94890.9|94947.9|94897.9|94939.8|94889.8|43
1649779550000|2022-04-12 16:05:50|94941.2|94891.2|94940.8|94890.8|94941.9|94891.9|94940|94890|29
1649779560000|2022-04-12 16:06:00|94941.5|94891.5|94945.6|94895.6|94948.3|94898.3|94941.1|94891.1|41
1649779570000|2022-04-12 16:06:10|94945.9|94895.9|94940.4|94890.4|94946.7|94896.7|94940|94890|52
1649779580000|2022-04-12 16:06:20|94940.3|94890.3|94942.1|94892.1|94944|94894|94940.1|94890.1|32
1649779590000|2022-04-12 16:06:30|94941.9|94891.9|94939.3|94889.3|94942|94892|94936.8|94886.8|33
1649779600000|2022-04-12 16:06:40|94939.5|94889.5|94938.7|94888.7|94941.1|94891.1|94938.3|94888.3|33
1649779610000|2022-04-12 16:06:50|94938.9|94888.9|94944.5|94894.5|94944.6|94894.6|94938.4|94888.4|31
1649779620000|2022-04-12 16:07:00|94944.7|94894.7|94943.6|94893.6|94944.7|94894.7|94941.1|94891.1|40
1649779630000|2022-04-12 16:07:10|94944.6|94894.6|94941.6|94891.6|94945.1|94895.1|94941.6|94891.6|30
1649779640000|2022-04-12 16:07:20|94941.8|94891.8|94944.6|94894.6|94944.8|94894.8|94941.3|94891.3|34
1649779650000|2022-04-12 16:07:30|94944.3|94894.3|94943|94893|94944.9|94894.9|94942.7|94892.7|26
1649779660000|2022-04-12 16:07:40|94943.1|94893.1|94939.9|94889.9|94944.1|94894.1|94939.8|94889.8|43
1649779670000|2022-04-12 16:07:50|94939.8|94889.8|94936.2|94886.2|94940|94890|94936|94886|37
1649779680000|2022-04-12 16:08:00|94936.8|94886.8|94945.5|94895.5|94947.2|94897.2|94936.7|94886.7|44
1649779690000|2022-04-12 16:08:10|94944.9|94894.9|94937.6|94887.6|94945.3|94895.3|94936.7|94886.7|45
1649779700000|2022-04-12 16:08:20|94938.1|94888.1|94938.2|94888.2|94938.5|94888.5|94936.9|94886.9|17
1649779710000|2022-04-12 16:08:30|94937.8|94887.8|94937.5|94887.5|94938.5|94888.5|94936.4|94886.4|19
1649779720000|2022-04-12 16:08:40|94937.4|94887.4|94939.7|94889.7|94939.8|94889.8|94936.7|94886.7|22
1649779730000|2022-04-12 16:08:50|94939.6|94889.6|94926.3|94876.3|94939.6|94889.6|94926.3|94876.3|56
1649779740000|2022-04-12 16:09:00|94927.1|94877.1|94930.1|94880.1|94933|94883|94923.5|94873.5|48
1649779750000|2022-04-12 16:09:10|94929.8|94879.8|94930.7|94880.7|94933|94883|94927.4|94877.4|50
1649779760000|2022-04-12 16:09:20|94931.2|94881.2|94931.3|94881.3|94935.5|94885.5|94928.4|94878.4|41
1649779770000|2022-04-12 16:09:30|94931.5|94881.5|94929.9|94879.9|94932|94882|94927.5|94877.5|57
1649779780000|2022-04-12 16:09:40|94927.5|94877.5|94921.5|94871.5|94931.3|94881.3|94918.7|94868.7|57
1649779790000|2022-04-12 16:09:50|94921.4|94871.4|94920.3|94870.3|94926.3|94876.3|94919.3|94869.3|59
1649779800000|2022-04-12 16:10:00|94920.2|94870.2|94918|94868|94928.4|94878.4|94916.4|94866.4|58
1649779810000|2022-04-12 16:10:10|94917.9|94867.9|94921.7|94871.7|94921.8|94871.8|94917.1|94867.1|53
1649779820000|2022-04-12 16:10:20|94921.4|94871.4|94925.4|94875.4|94926.1|94876.1|94920.3|94870.3|43
1649779830000|2022-04-12 16:10:30|94925.8|94875.8|94930.8|94880.8|94930.8|94880.8|94925.5|94875.5|47
1649779840000|2022-04-12 16:10:40|94931|94881|94928.9|94878.9|94933.5|94883.5|94928.3|94878.3|43
1649779850000|2022-04-12 16:10:50|94929|94879|94926.6|94876.6|94930.4|94880.4|94926.6|94876.6|47
1649779860000|2022-04-12 16:11:00|94927|94877|94925.9|94875.9|94927.4|94877.4|94925.8|94875.8|42
1649779870000|2022-04-12 16:11:10|94925.8|94875.8|94924.1|94874.1|94926.5|94876.5|94923.6|94873.6|32
1649779880000|2022-04-12 16:11:20|94923.3|94873.3|94925.7|94875.7|94926.2|94876.2|94923.1|94873.1|35
1649779890000|2022-04-12 16:11:30|94926|94876|94927.7|94877.7|94927.9|94877.9|94923.4|94873.4|29
1649779900000|2022-04-12 16:11:40|94927.4|94877.4|94929.2|94879.2|94929.2|94879.2|94924|94874|28
1649779910000|2022-04-12 16:11:50|94929.5|94879.5|94931.5|94881.5|94932.9|94882.9|94929.4|94879.4|39
1649779920000|2022-04-12 16:12:00|94931.7|94881.7|94938.4|94888.4|94940.5|94890.5|94931.6|94881.6|54
1649779930000|2022-04-12 16:12:10|94938.6|94888.6|94938.8|94888.8|94941.2|94891.2|94936.9|94886.9|47
1649779940000|2022-04-12 16:12:20|94939|94889|94941.9|94891.9|94943.5|94893.5|94938.9|94888.9|22
1649779950000|2022-04-12 16:12:30|94941.5|94891.5|94940.6|94890.6|94943.2|94893.2|94940.6|94890.6|28
1649779960000|2022-04-12 16:12:40|94940.9|94890.9|94938.8|94888.8|94941|94891|94938.8|94888.8|10
1649779970000|2022-04-12 16:12:50|94938.9|94888.9|94938.7|94888.7|94939.2|94889.2|94938.7|94888.7|11
1649779980000|2022-04-12 16:13:00|94938.9|94888.9|94943|94893|94945.3|94895.3|94938.9|94888.9|38
1649779990000|2022-04-12 16:13:10|94942.8|94892.8|94945.1|94895.1|94947.2|94897.2|94942.7|94892.7|54
1649780000000|2022-04-12 16:13:20|94945.3|94895.3|94940.4|94890.4|94947.1|94897.1|94936.4|94886.4|53
1649780010000|2022-04-12 16:13:30|94939.9|94889.9|94938.9|94888.9|94944.6|94894.6|94938.9|94888.9|41
1649780020000|2022-04-12 16:13:40|94938.8|94888.8|94941.5|94891.5|94945.1|94895.1|94938.8|94888.8|34
1649780030000|2022-04-12 16:13:50|94941.4|94891.4|94943.3|94893.3|94946.1|94896.1|94941.3|94891.3|47
1649780040000|2022-04-12 16:14:00|94943.4|94893.4|94948.9|94898.9|94948.9|94898.9|94943.2|94893.2|51
1649780050000|2022-04-12 16:14:10|94949.2|94899.2|94946.8|94896.8|94952.8|94902.8|94945.1|94895.1|38
1649780060000|2022-04-12 16:14:20|94948.5|94898.5|94948.9|94898.9|94952.9|94902.9|94944.2|94894.2|51
1649780070000|2022-04-12 16:14:30|94948.5|94898.5|94950.1|94900.1|94951.6|94901.6|94948.5|94898.5|54
1649780080000|2022-04-12 16:14:40|94949.9|94899.9|94951.9|94901.9|94954|94904|94949.9|94899.9|36
1649780090000|2022-04-12 16:14:50|94951.8|94901.8|94935.8|94885.8|94954.5|94904.5|94935.6|94885.6|34
1649780100000|2022-04-12 16:15:00|94935.4|94885.4|94940.2|94890.2|94943.6|94893.6|94935.3|94885.3|51
1649780110000|2022-04-12 16:15:10|94940.4|94890.4|94941.3|94891.3|94945.6|94895.6|94939.7|94889.7|51
1649780120000|2022-04-12 16:15:20|94941.2|94891.2|94951.6|94901.6|94951.6|94901.6|94941.2|94891.2|57
1649780130000|2022-04-12 16:15:30|94950.9|94900.9|94950.3|94900.3|94952.7|94902.7|94948.3|94898.3|59
1649780140000|2022-04-12 16:15:40|94950.5|94900.5|94949|94899|94952.2|94902.2|94949|94899|37
1649780150000|2022-04-12 16:15:50|94948.6|94898.6|94944|94894|94949.4|94899.4|94940.2|94890.2|46
1649780160000|2022-04-12 16:16:00|94944.2|94894.2|94933.4|94883.4|94944.5|94894.5|94930.1|94880.1|65
1649780170000|2022-04-12 16:16:10|94933.3|94883.3|94909.2|94859.2|94933.5|94883.5|94906.3|94856.3|71
1649780180000|2022-04-12 16:16:20|94908.2|94858.2|94888.9|94838.9|94908.9|94858.9|94884|94834|68
1649780190000|2022-04-12 16:16:30|94887.3|94837.3|94890.3|94840.3|94899.4|94849.4|94887.3|94837.3|67
1649780200000|2022-04-12 16:16:40|94894.8|94844.8|94902.8|94852.8|94913.5|94863.5|94894.8|94844.8|55
1649780210000|2022-04-12 16:16:50|94902.7|94852.7|94894.6|94844.6|94903.1|94853.1|94890.2|94840.2|52
1649780220000|2022-04-12 16:17:00|94895.3|94845.3|94886.1|94836.1|94896.3|94846.3|94885.1|94835.1|56
1649780230000|2022-04-12 16:17:10|94886.2|94836.2|94902|94852|94902|94852|94885.8|94835.8|58
1649780240000|2022-04-12 16:17:20|94901.3|94851.3|94904.2|94854.2|94907.9|94857.9|94900|94850|54
1649780250000|2022-04-12 16:17:30|94904.1|94854.1|94900.5|94850.5|94904.1|94854.1|94897.5|94847.5|55
1649780260000|2022-04-12 16:17:40|94900.2|94850.2|94890.9|94840.9|94900.2|94850.2|94881|94831|66
1649780270000|2022-04-12 16:17:50|94890.6|94840.6|94898.5|94848.5|94898.9|94848.9|94888.8|94838.8|62
1649780280000|2022-04-12 16:18:00|94898.8|94848.8|94894.9|94844.9|94899.8|94849.8|94894|94844|59
1649780290000|2022-04-12 16:18:10|94894.1|94844.1|94895.2|94845.2|94896.1|94859.1|94881.8|94833.9|61
1649780300000|2022-04-12 16:18:20|94895.1|94845.1|94890.3|94840.3|94900.7|94850.7|94890.3|94840.3|68
1649780310000|2022-04-12 16:18:30|94890.5|94840.5|94896.2|94846.2|94898.2|94860.7|94884.5|94840.4|58
1649780320000|2022-04-12 16:18:40|94896.1|94846.1|94892.2|94842.2|94896.1|94846.1|94889.6|94839.6|60
1649780330000|2022-04-12 16:18:50|94891.7|94841.7|94887.7|94837.7|94897.5|94847.5|94887.7|94837.7|62
1649780340000|2022-04-12 16:19:00|94888.2|94838.2|94896.1|94846.1|94899.8|94849.8|94885.7|94835.7|61
1649780350000|2022-04-12 16:19:10|94896.3|94846.3|94893.9|94843.9|94900.3|94850.3|94893.9|94843.9|46
1649780360000|2022-04-12 16:19:20|94893.3|94843.3|94878.2|94853.2|94898.2|94856.9|94875.2|94843.3|61
1649780370000|2022-04-12 16:19:30|94878.9|94853.9|94876.8|94851.8|94878.9|94853.9|94876.4|94851.4|44
1649780380000|2022-04-12 16:19:40|94877|94852|94882.5|94857.5|94882.8|94857.8|94873.1|94848.1|50
1649780390000|2022-04-12 16:19:50|94883.6|94858.6|94883.4|94858.4|94883.7|94858.7|94880.5|94855.5|44
1649780400000|2022-04-12 16:20:00|94883.2|94858.2|94890.9|94865.9|94901.2|94868.7|94881.5|94851.2|57
1649780410000|2022-04-12 16:20:10|94890.8|94865.8|94894.1|94869.1|94894.1|94869.1|94883.5|94858.5|62
1649780420000|2022-04-12 16:20:20|94894.4|94869.4|94895.2|94870.2|94896.9|94871.9|94893.6|94868.6|60
1649780430000|2022-04-12 16:20:30|94895.5|94870.5|94914.6|94864.6|94920.1|94883.1|94895.5|94864.3|62
1649780440000|2022-04-12 16:20:40|94914|94864|94923|94873|94923.1|94885.5|94901.6|94863.9|65
1649780450000|2022-04-12 16:20:50|94912.2|94887.2|94926.8|94876.8|94927.4|94888|94911.4|94871|58
1649780460000|2022-04-12 16:21:00|94926.7|94876.7|94913.8|94888.8|94926.8|94890.1|94907.6|94875.8|62
1649780470000|2022-04-12 16:21:10|94914.9|94889.9|94912.3|94887.3|94927.3|94895.6|94912.2|94877.3|56
1649780480000|2022-04-12 16:21:20|94912.5|94887.5|94914|94889|94915.8|94890.8|94912.5|94887.5|42
1649780490000|2022-04-12 16:21:30|94911.5|94886.5|94909.1|94884.1|94913.1|94888.1|94907.5|94882.5|33
1649780500000|2022-04-12 16:21:40|94909.2|94884.2|94907.5|94882.5|94909.2|94884.2|94907.3|94882.3|36
1649780510000|2022-04-12 16:21:50|94907.4|94882.4|94902.5|94877.5|94912.5|94882.4|94898.7|94861.3|56
1649780520000|2022-04-12 16:22:00|94900.7|94875.7|94891.5|94866.5|94906.1|94876.8|94889.8|94852.5|57
1649780530000|2022-04-12 16:22:10|94890.7|94865.7|94883.2|94858.2|94900.2|94866|94883.2|94845.8|60
1649780540000|2022-04-12 16:22:20|94883.7|94858.7|94885.8|94835.8|94895.2|94859.1|94883.7|94835.8|41
1649780550000|2022-04-12 16:22:30|94886|94836|94880.6|94855.6|94894.8|94861.8|94880.1|94834.6|52
1649780560000|2022-04-12 16:22:40|94879.3|94854.3|94874.7|94849.7|94888.4|94863.4|94871.2|94846.2|62
1649780570000|2022-04-12 16:22:50|94874.9|94849.9|94865|94840|94875.3|94850.3|94865|94840|60
1649780580000|2022-04-12 16:23:00|94864.1|94839.1|94869.4|94844.4|94883.2|94848.4|94863.9|94832.1|64
1649780590000|2022-04-12 16:23:10|94869.2|94844.2|94891.8|94841.8|94892.3|94855.1|94865.9|94826.5|59
1649780600000|2022-04-12 16:23:20|94891.7|94841.7|94892.5|94842.5|94895.1|94845.1|94889.4|94839.4|37
1649780610000|2022-04-12 16:23:30|94891.5|94841.5|94879.2|94854.2|94896.6|94857.9|94877.4|94841.5|57
1649780620000|2022-04-12 16:23:40|94878|94853|94877.1|94852.1|94884.6|94859.6|94877.1|94852.1|60
1649780630000|2022-04-12 16:23:50|94876.6|94851.6|94878.8|94853.8|94879.7|94854.7|94875.4|94850.4|48
1649780640000|2022-04-12 16:24:00|94879|94854|94880.3|94855.3|94882.2|94857.2|94877.2|94852.2|49
1649780650000|2022-04-12 16:24:10|94880.2|94855.2|94905.8|94855.8|94909.4|94867.4|94880.2|94854.9|60
1649780660000|2022-04-12 16:24:20|94905.2|94855.2|94911.7|94861.7|94912.2|94862.2|94904.9|94854.9|58
1649780670000|2022-04-12 16:24:30|94912.2|94862.2|94911.4|94861.4|94912.4|94862.4|94910.1|94860.1|47
1649780680000|2022-04-12 16:24:40|94911.7|94861.7|94918.4|94868.4|94919|94869|94909.6|94859.6|48
1649780690000|2022-04-12 16:24:50|94918.6|94868.6|94913.2|94863.2|94918.6|94868.6|94913|94863|48
1649780700000|2022-04-12 16:25:00|94913.1|94863.1|94910.9|94860.9|94917.2|94867.2|94910.2|94860.2|58
1649780710000|2022-04-12 16:25:10|94911|94861|94913.8|94863.8|94916.6|94866.6|94909|94859|62
1649780720000|2022-04-12 16:25:20|94912.4|94862.4|94917.5|94867.5|94925.2|94875.2|94912|94862|63
1649780730000|2022-04-12 16:25:30|94918.5|94868.5|94917.8|94867.8|94920.1|94870.1|94916.3|94866.3|46
1649780740000|2022-04-12 16:25:40|94917.6|94867.6|94916.7|94866.7|94918.7|94868.7|94916.7|94866.7|40
1649780750000|2022-04-12 16:25:50|94916.5|94866.5|94908.7|94858.7|94919|94869|94908.3|94858.3|50
1649780760000|2022-04-12 16:26:00|94909.3|94859.3|94915.7|94865.7|94917.3|94867.3|94906.3|94856.3|68
1649780770000|2022-04-12 16:26:10|94915.8|94865.8|94911.3|94861.3|94917.1|94867.1|94911.3|94861.3|59
1649780780000|2022-04-12 16:26:20|94911.1|94861.1|94935.1|94885.1|94935.3|94885.3|94901.6|94861.1|51
1649780790000|2022-04-12 16:26:30|94933.9|94883.9|94938.4|94888.4|94939.4|94889.4|94933.2|94883.2|67
1649780800000|2022-04-12 16:26:40|94938.5|94888.5|94945.6|94895.6|94949.5|94899.5|94938.5|94888.5|60
1649780810000|2022-04-12 16:26:50|94945.3|94895.3|94947.8|94897.8|94948.5|94898.5|94938.4|94888.4|44
1649780820000|2022-04-12 16:27:00|94946|94896|94935|94910|94947.9|94911.3|94934.4|94896|35
1649780830000|2022-04-12 16:27:10|94934.8|94909.8|94940.6|94915.6|94941.3|94916.3|94934.3|94909.3|44
1649780840000|2022-04-12 16:27:20|94940.8|94915.8|94974.7|94924.7|94974.9|94930.5|94940|94915|63
1649780850000|2022-04-12 16:27:30|94975|94925|94980.5|94930.5|94985.3|94935.3|94974.9|94924.9|64
1649780860000|2022-04-12 16:27:40|94980.9|94930.9|94974.2|94949.2|94985.7|94955|94972.5|94930.9|54
1649780870000|2022-04-12 16:27:50|94974.1|94949.1|94958.5|94908.5|94979.3|94949.1|94955.7|94905.7|65
1649780880000|2022-04-12 16:28:00|94958.6|94908.6|94961.8|94911.8|94964.1|94914.1|94956.5|94906.5|67
1649780890000|2022-04-12 16:28:10|94962.7|94912.7|94971.3|94921.3|94973.1|94923.1|94962.5|94912.5|66
1649780900000|2022-04-12 16:28:20|94969.1|94919.1|94971.7|94921.7|94973|94923|94967.8|94917.8|53
1649780910000|2022-04-12 16:28:30|94971.8|94921.8|94967.5|94917.5|94974.9|94924.9|94965.5|94915.5|53
1649780920000|2022-04-12 16:28:40|94966.9|94916.9|94971|94921|94974|94924|94961.7|94911.7|68
1649780930000|2022-04-12 16:28:50|94970.7|94920.7|94971.4|94921.4|94973.8|94923.8|94965.5|94915.5|60
1649780940000|2022-04-12 16:29:00|94971.2|94921.2|94965|94915|94971.2|94921.2|94963.1|94913.1|60
1649780950000|2022-04-12 16:29:10|94966.9|94916.9|94966.5|94916.5|94968|94918|94964.2|94914.2|53
1649780960000|2022-04-12 16:29:20|94967.4|94917.4|94963.1|94913.1|94968.4|94918.4|94961.9|94911.9|56
1649780970000|2022-04-12 16:29:30|94963.9|94913.9|94965|94915|94967.2|94917.2|94959.5|94909.5|57
1649780980000|2022-04-12 16:29:40|94964.2|94914.2|94965.7|94915.7|94967.8|94917.8|94962.9|94912.9|49
1649780990000|2022-04-12 16:29:50|94964.6|94914.6|94967.6|94917.6|94967.8|94917.8|94963.9|94913.9|44
1649781000000|2022-04-12 16:30:00|94967.5|94917.5|94971.6|94921.6|94972.6|94922.6|94967.4|94917.4|43
1649781010000|2022-04-12 16:30:10|94969.9|94919.9|94974|94924|94974|94924|94969.8|94919.8|58
1649781020000|2022-04-12 16:30:20|94973.9|94923.9|94971.3|94921.3|94974.3|94924.3|94971.3|94921.3|48
1649781030000|2022-04-12 16:30:30|94972.2|94922.2|94970.7|94920.7|94975|94925|94970.1|94920.1|56
1649781040000|2022-04-12 16:30:40|94970.1|94920.1|94970.9|94920.9|94971.5|94921.5|94968.1|94918.1|38
1649781050000|2022-04-12 16:30:50|94971|94921|94971.1|94921.1|94972.4|94922.4|94968.5|94918.5|39
1649781060000|2022-04-12 16:31:00|94970.9|94920.9|94975|94925|94976|94926|94970.4|94920.4|37
1649781070000|2022-04-12 16:31:10|94975.2|94925.2|94978.2|94928.2|94980.7|94930.7|94975.1|94925.1|58
1649781080000|2022-04-12 16:31:20|94978.7|94928.7|94976.4|94926.4|94979.3|94929.3|94976.3|94926.3|55
1649781090000|2022-04-12 16:31:30|94976.3|94926.3|94985.3|94935.3|94986.4|94936.4|94973.7|94923.7|56
1649781100000|2022-04-12 16:31:40|94985.5|94935.5|94999.8|94949.8|95002.4|94952.4|94985.4|94935.4|64
1649781110000|2022-04-12 16:31:50|95000.2|94950.2|94984|94934|95000.6|94950.6|94983.4|94933.4|63
1649781120000|2022-04-12 16:32:00|94984.1|94934.1|95011.6|94961.6|95013.4|94963.4|94984.1|94934.1|72
1649781130000|2022-04-12 16:32:10|95011.9|94961.9|95011.3|94961.3|95014.4|94964.4|95009.1|94959.1|52
1649781140000|2022-04-12 16:32:20|95011.6|94961.6|94998.5|94948.5|95015.1|94965.1|94998|94948|61
1649781150000|2022-04-12 16:32:30|94999.1|94949.1|94984.1|94934.1|94999.7|94949.7|94983.7|94933.7|63
1649781160000|2022-04-12 16:32:40|94984|94934|94983|94933|94984.1|94934.1|94980.3|94930.3|55
1649781170000|2022-04-12 16:32:50|94983.2|94933.2|94981.3|94931.3|94988|94938|94979.7|94929.7|63
1649781180000|2022-04-12 16:33:00|94981.2|94931.2|94982.4|94932.4|94983.6|94933.6|94972.7|94922.7|68
1649781190000|2022-04-12 16:33:10|94981.4|94931.4|94995.1|94945.1|94995.1|94945.1|94979.4|94929.4|71
1649781200000|2022-04-12 16:33:20|94994.5|94944.5|94986.5|94936.5|94998.1|94948.1|94981.2|94931.2|66
1649781210000|2022-04-12 16:33:30|94986.2|94936.2|95000.8|94950.8|95008.6|94958.6|94985.7|94935.7|69
1649781220000|2022-04-12 16:33:40|95000.9|94950.9|95008|94958|95009.3|94959.3|94999.1|94949.1|56
1649781230000|2022-04-12 16:33:50|95007.8|94957.8|95007.6|94957.6|95007.8|94957.8|95005.4|94955.4|33
1649781240000|2022-04-12 16:34:00|95010.2|94960.2|95021.2|94971.2|95025.1|94975.1|95008.2|94958.2|60
1649781250000|2022-04-12 16:34:10|95021|94971|95015|94965|95022.5|94972.5|95010.3|94960.3|66
1649781260000|2022-04-12 16:34:20|95016.8|94966.8|95019.7|94969.7|95026.5|94976.5|95014.4|94964.4|58
1649781270000|2022-04-12 16:34:30|95019|94969|95024.2|94974.2|95029.6|94979.6|95017.6|94967.6|61
1649781280000|2022-04-12 16:34:40|95023.8|94973.8|95024.9|94974.9|95028.2|94978.2|95020.7|94970.7|55
1649781290000|2022-04-12 16:34:50|95025.1|94975.1|95051|95001|95052|95002|95024.5|94974.5|70
1649781300000|2022-04-12 16:35:00|95050.7|95000.7|95045.9|94995.9|95059|95009|95045.9|94995.9|72
1649781310000|2022-04-12 16:35:10|95046.5|94996.5|95045.4|94995.4|95050.3|95000.3|95043.6|94993.6|48
1649781320000|2022-04-12 16:35:20|95045.8|94995.8|95057.1|95007.1|95059|95009|95045|94995|65
1649781330000|2022-04-12 16:35:30|95057.3|95007.3|95054.1|95004.1|95059|95009|95049.3|94999.3|64
1649781340000|2022-04-12 16:35:40|95052.3|95002.3|95057.6|95007.6|95059.1|95009.1|95051.6|95001.6|66
1649781350000|2022-04-12 16:35:50|95058.6|95008.6|95066.1|95016.1|95067.7|95017.7|95057.7|95007.7|59
1649781360000|2022-04-12 16:36:00|95066.4|95016.4|95087.3|95037.3|95096.6|95046.6|95066.1|95016.1|67
1649781370000|2022-04-12 16:36:10|95087.7|95037.7|95095.1|95045.1|95095.4|95045.4|95086.8|95036.8|50
1649781380000|2022-04-12 16:36:20|95094.4|95044.4|95088.7|95038.7|95096|95046|95088.7|95038.7|53
1649781390000|2022-04-12 16:36:30|95088.4|95038.4|95095.7|95045.7|95098.2|95048.2|95086.1|95036.1|61
1649781400000|2022-04-12 16:36:40|95095.6|95045.6|95085.3|95035.3|95095.6|95045.6|95077.8|95027.8|54
1649781410000|2022-04-12 16:36:50|95085.2|95035.2|95080.9|95030.9|95085.5|95035.5|95077.1|95027.1|50
1649781420000|2022-04-12 16:37:00|95080.8|95030.8|95071.1|95021.1|95080.9|95030.9|95068.7|95018.7|69
1649781430000|2022-04-12 16:37:10|95071.2|95021.2|95077.9|95027.9|95077.9|95027.9|95069.6|95019.6|39
1649781440000|2022-04-12 16:37:20|95078.5|95028.5|95070.1|95020.1|95079.5|95029.5|95069.3|95019.3|58
1649781450000|2022-04-12 16:37:30|95069.6|95019.6|95070.5|95020.5|95071.1|95021.1|95069|95019|36
1649781460000|2022-04-12 16:37:40|95070.9|95020.9|95070.3|95020.3|95072.5|95022.5|95069|95019|51
1649781470000|2022-04-12 16:37:50|95070.2|95020.2|95066.5|95016.5|95070.2|95020.2|95065.3|95015.3|53
1649781480000|2022-04-12 16:38:00|95066.1|95016.1|95083.9|95033.9|95083.9|95033.9|95061.2|95011.2|71
1649781490000|2022-04-12 16:38:10|95084.2|95034.2|95060.4|95010.4|95089|95039|95058.2|95008.2|63
1649781500000|2022-04-12 16:38:20|95060.5|95010.5|95058.3|95008.3|95062.2|95012.2|95054.3|95004.3|67
1649781510000|2022-04-12 16:38:30|95058.5|95008.5|95063.9|95013.9|95066.7|95025.5|95050.5|95004.5|42
1649781520000|2022-04-12 16:38:40|95061.5|95011.5|95059.3|95009.3|95062|95012|95056.5|95006.5|56
1649781530000|2022-04-12 16:38:50|95059.1|95009.1|95058.5|95008.5|95062.2|95012.2|95057.5|95007.5|46
1649781540000|2022-04-12 16:39:00|95059.5|95009.5|95063.2|95013.2|95067.3|95017.3|95054.1|95004.1|68
1649781550000|2022-04-12 16:39:10|95063.3|95013.3|95062.5|95012.5|95064.8|95014.8|95058|95008|51
1649781560000|2022-04-12 16:39:20|95062.4|95012.4|95064.4|95014.4|95068.3|95018.3|95058.8|95008.8|72
1649781570000|2022-04-12 16:39:30|95064|95014|95061.4|95011.4|95070.3|95020.3|95059.1|95009.1|62
1649781580000|2022-04-12 16:39:40|95063.5|95013.5|95058.1|95008.1|95063.5|95013.5|95057.4|95007.4|61
1649781590000|2022-04-12 16:39:50|95058.2|95008.2|95062.9|95012.9|95064.7|95019.3|95035|95002.5|70
1649781600000|2022-04-12 16:40:00|95064.3|95014.3|95085.6|95035.6|95085.6|95035.6|95060.8|95010.8|62
1649781610000|2022-04-12 16:40:10|95084.9|95034.9|95112.1|95062.1|95112.9|95062.9|95084.6|95034.6|73
1649781620000|2022-04-12 16:40:20|95112.2|95062.2|95121|95071|95125|95071|95104.6|95049.8|64
1649781630000|2022-04-12 16:40:30|95121.2|95071.2|95118.2|95068.2|95131.5|95079.7|95117.7|95061.4|66
1649781640000|2022-04-12 16:40:40|95118.4|95068.4|95107.6|95057.6|95128|95068.4|95107.2|95050.5|56
1649781650000|2022-04-12 16:40:50|95108.2|95058.2|95101.4|95051.4|95109|95059|95095.9|95045.9|57
1649781660000|2022-04-12 16:41:00|95100.8|95050.8|95118.1|95068.1|95118.7|95068.7|95098.2|95048.2|64
1649781670000|2022-04-12 16:41:10|95117.6|95067.6|95118.7|95068.7|95121.6|95071.6|95115|95065|46
1649781680000|2022-04-12 16:41:20|95118.9|95068.9|95118.2|95068.2|95122.8|95072.8|95117.4|95067.4|47
1649781690000|2022-04-12 16:41:30|95115.6|95065.6|95121.7|95071.7|95121.8|95071.8|95115.5|95065.5|48
1649781700000|2022-04-12 16:41:40|95121.9|95071.9|95120.9|95070.9|95122.6|95072.6|95116.5|95066.5|55
1649781710000|2022-04-12 16:41:50|95120.8|95070.8|95123.1|95073.1|95126|95076|95119.9|95069.9|54
1649781720000|2022-04-12 16:42:00|95123.5|95073.5|95139.3|95089.3|95139.3|95089.3|95121.8|95071.8|63
1649781730000|2022-04-12 16:42:10|95140.2|95090.2|95133.5|95083.5|95156.9|95103|95126.6|95076.6|71
1649781740000|2022-04-12 16:42:20|95134.1|95084.1|95099.5|95049.5|95134.4|95084.4|95096.5|95046.5|69
1649781750000|2022-04-12 16:42:30|95099.6|95049.6|95057.2|95007.2|95100.3|95050.3|95056.6|95006.6|71
1649781760000|2022-04-12 16:42:40|95056.6|95006.6|95057|95007|95067.5|95011.3|95052.8|94994.4|64
1649781770000|2022-04-12 16:42:50|95057.1|95007.1|95065.7|95015.7|95076|95018.5|95056.7|94999.3|63
1649781780000|2022-04-12 16:43:00|95066.2|95016.2|95075|95025|95091.5|95031|95066|95006.2|68
1649781790000|2022-04-12 16:43:10|95074.8|95024.8|95071.9|95021.9|95086|95027.8|95071.9|95014|63
1649781800000|2022-04-12 16:43:20|95071.8|95021.8|95081.2|95031.2|95081.5|95031.5|95070.4|95020.4|53
1649781810000|2022-04-12 16:43:30|95081.1|95031.1|95095.9|95045.9|95097.5|95047.5|95080.8|95030.8|69
1649781820000|2022-04-12 16:43:40|95095.2|95045.2|95134|95057.1|95136.3|95070.4|95095.2|95040.9|74
1649781830000|2022-04-12 16:43:50|95139.1|95061.9|95133.5|95083.5|95165.7|95098.2|95133.5|95059.3|77
1649781840000|2022-04-12 16:44:00|95136.5|95086.5|95133|95062|95146.6|95086.5|95122.7|95059.2|68
1649781850000|2022-04-12 16:44:10|95133.1|95062.1|95127.4|95057.4|95141.1|95077.7|95117.8|95055.5|67
1649781860000|2022-04-12 16:44:20|95116.4|95066.4|95127.3|95077.3|95138.7|95078.3|95115.1|95065.1|53
1649781870000|2022-04-12 16:44:30|95127.8|95077.8|95124.6|95074.6|95140.2|95081.9|95123.2|95066.8|61
1649781880000|2022-04-12 16:44:40|95124.4|95074.4|95128.9|95078.9|95130.3|95080.3|95124.4|95074.4|48
1649781890000|2022-04-12 16:44:50|95129.3|95079.3|95129.8|95079.8|95134.2|95084.2|95126.9|95076.9|48
1649781900000|2022-04-12 16:45:00|95129.9|95079.9|95128.6|95078.6|95130.3|95080.3|95127.9|95077.9|41
1649781910000|2022-04-12 16:45:10|95129|95079|95130.8|95080.8|95131.4|95081.4|95127|95077|42
1649781920000|2022-04-12 16:45:20|95130.6|95080.6|95126.2|95076.2|95134.4|95084.4|95126.2|95076.2|54
1649781930000|2022-04-12 16:45:30|95126|95076|95121.5|95071.5|95131.8|95076|95120.1|95058.7|58
1649781940000|2022-04-12 16:45:40|95121.2|95071.2|95125.5|95075.5|95127|95077|95114.1|95052.9|54
1649781950000|2022-04-12 16:45:50|95125.7|95075.7|95128.1|95078.1|95137.3|95079.5|95121.6|95067.3|55
1649781960000|2022-04-12 16:46:00|95127.5|95077.5|95120.9|95070.9|95129.5|95079.5|95120.9|95070.9|59
1649781970000|2022-04-12 16:46:10|95121.3|95071.3|95121|95071|95122.3|95072.3|95119.6|95069.6|49
1649781980000|2022-04-12 16:46:20|95120.7|95070.7|95113.7|95063.7|95125|95075|95113.6|95063.6|48
1649781990000|2022-04-12 16:46:30|95113.8|95063.8|95119.5|95069.5|95127|95070|95112.6|95056|49
1649782000000|2022-04-12 16:46:40|95119.3|95069.3|95108.8|95058.8|95119.3|95069.3|95108.2|95058.2|48
1649782010000|2022-04-12 16:46:50|95110.4|95060.4|95104.3|95054.3|95110.4|95060.4|95103.8|95053.8|48
1649782020000|2022-04-12 16:47:00|95104.9|95054.9|95104.2|95054.2|95107.1|95057.1|95102.9|95052.9|49
1649782030000|2022-04-12 16:47:10|95103.9|95053.9|95102.8|95052.8|95104.2|95054.2|95090.9|95040.9|61
1649782040000|2022-04-12 16:47:20|95102.7|95052.7|95106.8|95056.8|95113.3|95060.5|95101.2|95038.4|55
1649782050000|2022-04-12 16:47:30|95106.7|95056.7|95105.2|95055.2|95107.2|95057.2|95104.9|95054.9|41
1649782060000|2022-04-12 16:47:40|95104.6|95054.6|95117.1|95067.1|95139.9|95083.7|95100.5|95050.5|66
1649782070000|2022-04-12 16:47:50|95116.8|95066.8|95138.4|95058.1|95138.4|95072.8|95116.8|95058.1|48
1649782080000|2022-04-12 16:48:00|95138|95057.9|95117.2|95067.2|95138|95078.9|95117.1|95055.4|63
1649782090000|2022-04-12 16:48:10|95126.2|95055.8|95127.3|95056.9|95130|95070|95111.8|95052.7|52
1649782100000|2022-04-12 16:48:20|95127.6|95057|95117.4|95067.4|95131.4|95070.2|95117.1|95056.9|48
1649782110000|2022-04-12 16:48:30|95117.2|95067.2|95130.7|95056.8|95130.7|95067.6|95117.2|95054.4|45
1649782120000|2022-04-12 16:48:40|95130.6|95057|95110.9|95060.9|95130.6|95069.1|95109.3|95049.7|66
1649782130000|2022-04-12 16:48:50|95110.5|95060.5|95117.4|95067.4|95130.2|95069.1|95109.4|95055.2|61
1649782140000|2022-04-12 16:49:00|95117.8|95067.8|95120.1|95070.1|95120.9|95070.9|95114.8|95064.8|50
1649782150000|2022-04-12 16:49:10|95119.7|95069.7|95113.4|95063.4|95122.9|95069.7|95112.9|95052.8|45
1649782160000|2022-04-12 16:49:20|95113.9|95063.9|95117.3|95067.3|95129.2|95071|95113.7|95058.3|54
1649782170000|2022-04-12 16:49:30|95116.7|95066.7|95118.7|95068.7|95119.6|95069.6|95116.7|95066.7|40
1649782180000|2022-04-12 16:49:40|95118.4|95068.4|95116.8|95066.8|95119.1|95069.1|95116.2|95066.2|56
1649782190000|2022-04-12 16:49:50|95117.2|95067.2|95117.6|95067.6|95118.6|95068.6|95116.6|95066.6|44
1649782200000|2022-04-12 16:50:00|95117.5|95067.5|95129.6|95079.6|95133.9|95083.9|95117.3|95067.3|66
1649782210000|2022-04-12 16:50:10|95141.2|95068.6|95121.1|95071.1|95141.2|95079.4|95116.2|95057.5|55
1649782220000|2022-04-12 16:50:20|95121.7|95071.7|95119.1|95069.1|95124.8|95074.8|95118.2|95068.2|53
1649782230000|2022-04-12 16:50:30|95120.4|95070.4|95128.6|95078.6|95129.5|95079.5|95119.1|95069.1|52
1649782240000|2022-04-12 16:50:40|95129|95079|95132.5|95082.5|95133.7|95083.7|95128.3|95078.3|58
1649782250000|2022-04-12 16:50:50|95132.9|95082.9|95133.1|95083.1|95136.4|95086.4|95132.2|95082.2|61
1649782260000|2022-04-12 16:51:00|95133.3|95083.3|95120.1|95070.1|95135.6|95085.6|95118.8|95068.8|52
1649782270000|2022-04-12 16:51:10|95120.3|95070.3|95117.9|95067.9|95120.3|95070.3|95117.3|95067.3|38
1649782280000|2022-04-12 16:51:20|95117.6|95067.6|95124|95074|95124|95074|95117.4|95067.4|29
1649782290000|2022-04-12 16:51:30|95124.5|95074.5|95118.1|95068.1|95126.3|95076.3|95118|95068|56
1649782300000|2022-04-12 16:51:40|95118.2|95068.2|95115.4|95065.4|95119.3|95069.3|95112.7|95062.7|43
1649782310000|2022-04-12 16:51:50|95114.6|95064.6|95114.7|95064.7|95118.8|95068.8|95111.1|95061.1|58
1649782320000|2022-04-12 16:52:00|95114.5|95064.5|95101.9|95051.9|95115.2|95065.2|95100.9|95050.9|58
1649782330000|2022-04-12 16:52:10|95101.2|95051.2|95101.4|95051.4|95106.8|95056.8|95100.9|95050.9|48
1649782340000|2022-04-12 16:52:20|95101|95051|95114.1|95064.1|95121.5|95067.4|95093.7|95043.7|62
1649782350000|2022-04-12 16:52:30|95114.3|95064.3|95120.9|95070.9|95120.9|95070.9|95110.5|95060.5|55
1649782360000|2022-04-12 16:52:40|95121.4|95071.4|95128.1|95078.1|95128.1|95078.1|95120.2|95070.2|38
1649782370000|2022-04-12 16:52:50|95128|95078|95116.1|95066.1|95143.7|95085.5|95112.8|95057.6|51
1649782380000|2022-04-12 16:53:00|95117|95067|95117|95067|95120.6|95070.6|95115|95065|31
1649782390000|2022-04-12 16:53:10|95124.7|95054.4|95117.5|95067.5|95139.1|95076|95116.8|95054.4|41
1649782400000|2022-04-12 16:53:20|95118.6|95068.6|95114.6|95064.6|95119|95069|95114.2|95064.2|33
1649782410000|2022-04-12 16:53:30|95114.5|95064.5|95119.1|95069.1|95119.7|95069.7|95114.5|95064.5|44
1649782420000|2022-04-12 16:53:40|95119.9|95069.9|95123.5|95073.5|95127.1|95077.1|95118.7|95068.7|37
1649782430000|2022-04-12 16:53:50|95124|95074|95123.9|95073.9|95124.9|95074.9|95122.7|95072.7|23
1649782440000|2022-04-12 16:54:00|95124|95074|95118.2|95068.2|95124.5|95074.5|95117.8|95067.8|40
1649782450000|2022-04-12 16:54:10|95118|95068|95119.3|95069.3|95119.5|95069.5|95117.9|95067.9|22
1649782460000|2022-04-12 16:54:20|95119.4|95069.4|95119.9|95069.9|95121|95071|95119.3|95069.3|25
1649782470000|2022-04-12 16:54:30|95120|95070|95118|95068|95120.1|95070.1|95118|95068|24
1649782480000|2022-04-12 16:54:40|95117.6|95067.6|95116.4|95066.4|95118.1|95068.1|95115.9|95065.9|30
1649782490000|2022-04-12 16:54:50|95117.1|95067.1|95117.1|95067.1|95117.2|95067.2|95116.7|95066.7|16
1649782500000|2022-04-12 16:55:00|95117.2|95067.2|95102.6|95052.6|95117.8|95067.8|95101.1|95051.1|55
1649782510000|2022-04-12 16:55:10|95102.8|95052.8|95116.1|95066.1|95116.1|95066.1|95102.7|95052.7|43
1649782520000|2022-04-12 16:55:20|95115.6|95065.6|95106.4|95056.4|95118.7|95068.7|95105.2|95055.2|45
1649782530000|2022-04-12 16:55:30|95106.1|95056.1|95108.9|95058.9|95109.7|95059.7|95105.7|95055.7|26
1649782540000|2022-04-12 16:55:40|95109|95059|95115|95065|95115|95065|95109|95059|33
1649782550000|2022-04-12 16:55:50|95115.2|95065.2|95101|95051|95115.2|95065.2|95100.8|95050.8|41
1649782560000|2022-04-12 16:56:00|95101.3|95051.3|95097.8|95047.8|95102.9|95052.9|95095.7|95045.7|47
1649782570000|2022-04-12 16:56:10|95097.9|95047.9|95097.5|95047.5|95101.7|95051.7|95090|95040|55
1649782580000|2022-04-12 16:56:20|95097.4|95047.4|95106.3|95056.3|95106.3|95056.3|95097.4|95047.4|46
1649782590000|2022-04-12 16:56:30|95106.4|95056.4|95103.5|95053.5|95108.4|95058.4|95103.5|95053.5|41
1649782600000|2022-04-12 16:56:40|95103.4|95053.4|95097.6|95047.6|95105|95055|95097.1|95047.1|49
1649782610000|2022-04-12 16:56:50|95097.5|95047.5|95090.5|95040.5|95100.1|95050.1|95089.7|95039.7|41
1649782620000|2022-04-12 16:57:00|95088.9|95038.9|95073.6|95023.6|95091.6|95041.6|95072.5|95022.5|63
1649782630000|2022-04-12 16:57:10|95072.6|95022.6|95073.7|95023.7|95075.8|95025.8|95069.9|95019.9|49
1649782640000|2022-04-12 16:57:20|95069.2|95019.2|95071.3|95021.3|95076.1|95026.1|95065.5|95015.5|59
1649782650000|2022-04-12 16:57:30|95070.4|95020.4|95065.5|95015.5|95070.8|95020.8|95064.5|95014.5|48
1649782660000|2022-04-12 16:57:40|95065.8|95015.8|95070.7|95020.7|95070.7|95020.7|95064.9|95014.9|52
1649782670000|2022-04-12 16:57:50|95070.3|95020.3|95070.9|95020.9|95071|95021|95068.2|95018.2|49
1649782680000|2022-04-12 16:58:00|95070.7|95020.7|95064.1|95014.1|95070.7|95020.7|95062.6|95012.6|49
1649782690000|2022-04-12 16:58:10|95063.9|95013.9|95065.2|95015.2|95066.2|95016.2|95062|95012|55
1649782700000|2022-04-12 16:58:20|95065.4|95015.4|95067.1|95017.1|95067.1|95017.1|95062.2|95012.2|44
1649782710000|2022-04-12 16:58:30|95066.7|95016.7|95070.8|95020.8|95074.3|95024.3|95053.4|95003.4|63
1649782720000|2022-04-12 16:58:40|95071.6|95021.6|95070.4|95020.4|95074.1|95024.1|95068.7|95018.7|49
1649782730000|2022-04-12 16:58:50|95071.9|95021.9|95067.3|95017.3|95071.9|95021.9|95065.4|95015.4|54
1649782740000|2022-04-12 16:59:00|95067.7|95017.7|95074.2|95024.2|95074.8|95024.8|95067.3|95017.3|60
1649782750000|2022-04-12 16:59:10|95073.8|95023.8|95062.4|95012.4|95076.1|95026.1|95059.2|95009.2|58
1649782760000|2022-04-12 16:59:20|95061.9|95011.9|95062.5|95012.5|95064.9|95014.9|95059.8|95009.8|56
1649782770000|2022-04-12 16:59:30|95062.9|95012.9|95068.1|95018.1|95073.1|95023.1|95061.6|95011.6|62
1649782780000|2022-04-12 16:59:40|95068.3|95018.3|95057.4|95007.4|95068.5|95018.5|95054.5|95004.5|70
1649782790000|2022-04-12 16:59:50|95055.9|95005.9|95048.5|94998.5|95063|95013|95048.1|94998.1|79
1649782800000|2022-04-12 17:00:00|95048.6|94998.6|95040.3|94990.3|95051.9|95001.9|95040.3|94990.3|70
1649782810000|2022-04-12 17:00:10|95041.8|94991.8|95047|94997|95050.1|95000.1|95038.7|94988.7|57
1649782820000|2022-04-12 17:00:20|95047.2|94997.2|95042.3|94992.3|95049.3|94999.3|95042.2|94992.2|56
1649782830000|2022-04-12 17:00:30|95043.8|94993.8|95032.6|94982.6|95045.7|94995.7|95028.7|94978.7|43
1649782840000|2022-04-12 17:00:40|95031.9|94981.9|95037.9|94987.9|95039.9|94989.9|95031|94981|63
1649782850000|2022-04-12 17:00:50|95037.5|94987.5|95042.8|94992.8|95043.6|94993.6|95033.4|94983.4|66
1649782860000|2022-04-12 17:01:00|95040.3|94990.3|95025|94975|95041.2|94991.2|95022.2|94972.2|73
1649782870000|2022-04-12 17:01:10|95021.9|94971.9|95018.3|94968.3|95033.2|94979.3|95015.7|94959.8|57
1649782880000|2022-04-12 17:01:20|95018.5|94968.5|95020.2|94970.2|95020.4|94970.4|95018.2|94968.2|44
1649782890000|2022-04-12 17:01:30|95019.4|94969.4|95015.8|94965.8|95024.4|94974.4|95013.6|94963.6|51
1649782900000|2022-04-12 17:01:40|95015.9|94965.9|95014.4|94964.4|95016.6|94966.6|95013.8|94963.8|43
1649782910000|2022-04-12 17:01:50|95014.1|94964.1|95017.7|94967.7|95017.7|94967.7|95013.3|94963.3|38
1649782920000|2022-04-12 17:02:00|95016|94966|95043.6|94993.6|95046.2|94996.2|95015.7|94965.7|63
1649782930000|2022-04-12 17:02:10|95047.8|94997.8|95043.1|94993.1|95058.4|94998.9|95035.2|94981.6|72
1649782940000|2022-04-12 17:02:20|95040.4|94990.4|95035.4|94985.4|95041.5|94991.5|95033.3|94983.3|62
1649782950000|2022-04-12 17:02:30|95035.9|94985.9|95044.4|94994.4|95045.6|94995.6|95035.9|94985.9|49
1649782960000|2022-04-12 17:02:40|95044.3|94994.3|95056.3|95006.3|95058.5|95008.5|95044.1|94994.1|52
1649782970000|2022-04-12 17:02:50|95053|95003|95051.9|95001.9|95054.7|95004.7|95049.7|94999.7|57
1649782980000|2022-04-12 17:03:00|95050.9|95000.9|95044.5|94994.5|95051.6|95001.6|95031.4|94981.4|63
1649782990000|2022-04-12 17:03:10|95044.7|94994.7|95054.7|95004.7|95055.1|95005.1|95044.7|94994.7|47
1649783000000|2022-04-12 17:03:20|95053.3|95003.3|95053.2|95003.2|95055|95005|95052.1|95002.1|48
1649783010000|2022-04-12 17:03:30|95053.1|95003.1|95046.9|94996.9|95055.1|95005.1|95046.7|94996.7|48
1649783020000|2022-04-12 17:03:40|95045.7|94995.7|95045.4|94995.4|95048.2|94998.2|95044.8|94994.8|46
1649783030000|2022-04-12 17:03:50|95044.9|94994.9|95053.1|95003.1|95053.6|95003.6|95044.9|94994.9|58
1649783040000|2022-04-12 17:04:00|95053.4|95003.4|95053.6|95003.6|95054.4|95004.4|95050.2|95000.2|47
1649783050000|2022-04-12 17:04:10|95053.8|95003.8|95044.6|94994.6|95054|95004|95040.4|94990.4|54
1649783060000|2022-04-12 17:04:20|95044.8|94994.8|95045.6|94995.6|95045.6|94995.6|95038.4|94988.4|50
1649783070000|2022-04-12 17:04:30|95044.7|94994.7|95038.7|94988.7|95045.6|94995.6|95037.2|94987.2|55
1649783080000|2022-04-12 17:04:40|95038.9|94988.9|95038.3|94988.3|95039.1|94989.1|95033.7|94983.7|48
1649783090000|2022-04-12 17:04:50|95038|94988|95027.5|94977.5|95039|94989|95027.5|94977.5|65
1649783100000|2022-04-12 17:05:00|95027.6|94977.6|95024.9|94974.9|95027.6|94977.6|95015.5|94965.5|62
1649783110000|2022-04-12 17:05:10|95023.8|94973.8|95015.5|94965.5|95024.4|94974.4|95015.4|94965.4|54
1649783120000|2022-04-12 17:05:20|95015.2|94965.2|95022.2|94972.2|95035.4|94976.9|95015.2|94965.2|47
1649783130000|2022-04-12 17:05:30|95021.8|94971.8|95023.7|94973.7|95025.9|94975.9|95020.5|94970.5|51
1649783140000|2022-04-12 17:05:40|95023.9|94973.9|95026.4|94976.4|95027|94977|95022.1|94972.1|37
1649783150000|2022-04-12 17:05:50|95026|94976|95021.2|94971.2|95027.5|94977.5|95017.4|94967.4|52
1649783160000|2022-04-12 17:06:00|95020.8|94970.8|95013|94963|95021.4|94971.4|95011.6|94961.6|53
1649783170000|2022-04-12 17:06:10|95013.3|94963.3|95013.9|94963.9|95014.6|94964.6|95011.1|94961.1|47
1649783180000|2022-04-12 17:06:20|95014.3|94964.3|95017.2|94967.2|95019.6|94969.6|95012|94962|56
1649783190000|2022-04-12 17:06:30|95016.9|94966.9|95013.4|94963.4|95019.3|94969.3|95010.8|94960.8|60
1649783200000|2022-04-12 17:06:40|95013.5|94963.5|95013.6|94963.6|95016.6|94966.6|95008.5|94958.5|57
1649783210000|2022-04-12 17:06:50|95013.7|94963.7|95012.4|94962.4|95013.8|94963.8|95010.3|94960.3|48
1649783220000|2022-04-12 17:07:00|95012.1|94962.1|95008.9|94958.9|95012.1|94962.1|95007.4|94957.4|41
1649783230000|2022-04-12 17:07:10|95009|94959|95010.4|94960.4|95013.7|94963.7|95008.3|94958.3|46
1649783240000|2022-04-12 17:07:20|95010.2|94960.2|95020|94970|95025.6|94975.6|95010.2|94960.2|72
1649783250000|2022-04-12 17:07:30|95019.9|94969.9|95017.4|94967.4|95019.9|94969.9|95016.5|94966.5|45
1649783260000|2022-04-12 17:07:40|95017.6|94967.6|95020.5|94970.5|95025.8|94975.8|95017.6|94967.6|56
1649783270000|2022-04-12 17:07:50|95020|94970|95020.9|94970.9|95022.6|94972.6|95019.3|94969.3|38
1649783280000|2022-04-12 17:08:00|95021.1|94971.1|95027.5|94977.5|95027.5|94977.5|95020|94970|53
1649783290000|2022-04-12 17:08:10|95027.4|94977.4|95031.6|94981.6|95031.9|94981.9|95027.2|94977.2|56
1649783300000|2022-04-12 17:08:20|95032.9|94982.9|95034|94984|95038.3|94988.3|95032|94982|59
1649783310000|2022-04-12 17:08:30|95033.8|94983.8|95036|94986|95037.3|94987.3|95033.6|94983.6|51
1649783320000|2022-04-12 17:08:40|95035.8|94985.8|95034.2|94984.2|95041.7|94991.7|95033.3|94983.3|65
1649783330000|2022-04-12 17:08:50|95034.4|94984.4|95041.1|94991.1|95042.8|94992.8|95034.3|94984.3|52
1649783340000|2022-04-12 17:09:00|95041.9|94991.9|95041.3|94991.3|95043.6|94993.6|95040.1|94990.1|52
1649783350000|2022-04-12 17:09:10|95041.1|94991.1|95034.2|94984.2|95041.7|94991.7|95031.8|94981.8|52
1649783360000|2022-04-12 17:09:20|95035.1|94985.1|95042.6|94992.6|95042.7|94992.7|95033.8|94983.8|62
1649783370000|2022-04-12 17:09:30|95044|94994|95044.3|94994.3|95047|94997|95041.7|94991.7|51
1649783380000|2022-04-12 17:09:40|95042.5|94992.5|95042.4|94992.4|95046.3|94996.3|95038|94988|59
1649783390000|2022-04-12 17:09:50|95042.7|94992.7|95035.2|94985.2|95042.8|94992.8|95033.8|94983.8|55
1649783400000|2022-04-12 17:10:00|95035|94985|95035.3|94985.3|95037.7|94987.7|95031.4|94981.4|49
1649783410000|2022-04-12 17:10:10|95034.6|94984.6|95039.2|94989.2|95040.2|94990.2|95034.4|94984.4|38
1649783420000|2022-04-12 17:10:20|95039.3|94989.3|95045.6|94995.6|95045.6|94995.6|95036.3|94986.3|51
1649783430000|2022-04-12 17:10:30|95045.3|94995.3|95046.2|94996.2|95049|94999|95045.3|94995.3|42
1649783440000|2022-04-12 17:10:40|95046|94996|95052|95002|95052|95002|95043.5|94993.5|53
1649783450000|2022-04-12 17:10:50|95054.9|95004.9|95053.6|95003.6|95056.9|95006.9|95050.7|95000.7|45
1649783460000|2022-04-12 17:11:00|95053.5|95003.5|95050.9|95000.9|95055.6|95005.6|95050|95000|51
1649783470000|2022-04-12 17:11:10|95051|95001|95059.4|95009.4|95059.9|95009.9|95051|95001|60
1649783480000|2022-04-12 17:11:20|95059.2|95009.2|95063.4|95013.4|95065.2|95015.2|95057.5|95007.5|50
1649783490000|2022-04-12 17:11:30|95063.3|95013.3|95058.8|95008.8|95065.1|95015.1|95058.2|95008.2|42
1649783500000|2022-04-12 17:11:40|95058.9|95008.9|95062.8|95012.8|95064.5|95014.5|95058.9|95008.9|61
1649783510000|2022-04-12 17:11:50|95063.6|95013.6|95063.5|95013.5|95064.3|95014.3|95058.2|95008.2|56
1649783520000|2022-04-12 17:12:00|95063.8|95013.8|95056.9|95006.9|95065.2|95015.2|95056.4|95006.4|54
1649783530000|2022-04-12 17:12:10|95069.8|94998|95053.9|95003.9|95069.8|95009.5|95052.3|94998|55
1649783540000|2022-04-12 17:12:20|95055.4|95005.4|95065.8|95015.8|95066.3|95016.3|95055.4|95005.4|51
1649783550000|2022-04-12 17:12:30|95065.9|95015.9|95066.3|95016.3|95068.3|95018.3|95065.9|95015.9|41
1649783560000|2022-04-12 17:12:40|95066.8|95016.8|95058.1|95008.1|95067.1|95017.1|95056.7|95006.7|34
1649783570000|2022-04-12 17:12:50|95058.2|95008.2|95054.6|95004.6|95058.2|95008.2|95053.8|95003.8|41
1649783580000|2022-04-12 17:13:00|95054.5|95004.5|95056.6|95006.6|95056.9|95006.9|95052.5|95002.5|60
1649783590000|2022-04-12 17:13:10|95056.7|95006.7|95046.7|94996.7|95056.7|95006.7|95046.5|94996.5|49
1649783600000|2022-04-12 17:13:20|95046.4|94996.4|95048|94998|95048.4|94998.4|95046|94996|49
1649783610000|2022-04-12 17:13:30|95047.9|94997.9|95049.6|94999.6|95049.6|94999.6|95046.7|94996.7|47
1649783620000|2022-04-12 17:13:40|95049.5|94999.5|95053.1|95003.1|95053.1|95003.1|95046.7|94996.7|42
1649783630000|2022-04-12 17:13:50|95052.9|95002.9|95058.3|95008.3|95058.7|95008.7|95052.5|95002.5|51
1649783640000|2022-04-12 17:14:00|95059|95009|95059|95009|95062.1|95012.1|95055.6|95005.6|53
1649783650000|2022-04-12 17:14:10|95058.9|95008.9|95051.3|95001.3|95059.3|95009.3|95050.1|95000.1|52
1649783660000|2022-04-12 17:14:20|95051|95001|95052.3|95002.3|95052.8|95002.8|95049.9|94999.9|44
1649783670000|2022-04-12 17:14:30|95052.5|95002.5|95051.3|95001.3|95057|95007|95051.1|95001.1|44
1649783680000|2022-04-12 17:14:40|95051.6|95001.6|95056.1|95006.1|95056.6|95006.6|95051.5|95001.5|38
1649783690000|2022-04-12 17:14:50|95055.9|95005.9|95055.9|95005.9|95056.7|95006.7|95054.8|95004.8|36
1649783700000|2022-04-12 17:15:00|95055.8|95005.8|95058.5|95008.5|95059.2|95009.2|95055.8|95005.8|45
1649783710000|2022-04-12 17:15:10|95058.6|95008.6|95065|95015|95065.5|95015.5|95058.3|95008.3|55
1649783720000|2022-04-12 17:15:20|95064.7|95014.7|95055.1|95005.1|95066|95016|95055.1|95005.1|55
1649783730000|2022-04-12 17:15:30|95055|95005|95057.7|95007.7|95058.2|95008.2|95051.5|95001.5|46
1649783740000|2022-04-12 17:15:40|95057.6|95007.6|95065.9|95015.9|95065.9|95015.9|95057.6|95007.6|50
1649783750000|2022-04-12 17:15:50|95065.7|95015.7|95065.1|95015.1|95066.1|95016.1|95062.7|95012.7|32
1649783760000|2022-04-12 17:16:00|95064.9|95014.9|95061.6|95011.6|95072.9|95016|95061.1|95001.2|26
1649783770000|2022-04-12 17:16:10|95061.7|95011.7|95057|95007|95063.8|95013.8|95056.4|95006.4|54
1649783780000|2022-04-12 17:16:20|95057.4|95007.4|95053.2|95003.2|95058.4|95008.4|95051|95001|39
1649783790000|2022-04-12 17:16:30|95053.9|95003.9|95059.5|95009.5|95059.7|95009.7|95053.2|95003.2|47
1649783800000|2022-04-12 17:16:40|95060.8|95010.8|95055.2|95005.2|95063.3|95013.3|95055.2|95005.2|37
1649783810000|2022-04-12 17:16:50|95055.4|95005.4|95052.7|95002.7|95057.8|95007.8|95052.3|95002.3|33
1649783820000|2022-04-12 17:17:00|95052.8|95002.8|95058.1|95008.1|95058.5|95008.5|95052.6|95002.6|25
1649783830000|2022-04-12 17:17:10|95058|95008|95051.9|95001.9|95058.2|95008.2|95051.8|95001.8|37
1649783840000|2022-04-12 17:17:20|95051.7|95001.7|95047.9|94997.9|95054.7|95004.7|95046.8|94996.8|55
1649783850000|2022-04-12 17:17:30|95047.8|94997.8|95052.4|95002.4|95053.9|95003.9|95047.8|94997.8|40
1649783860000|2022-04-12 17:17:40|95052.6|95002.6|95055.1|95005.1|95056.1|95006.1|95051.8|95001.8|39
1649783870000|2022-04-12 17:17:50|95054.8|95004.8|95054.9|95004.9|95055.6|95005.6|95054.2|95004.2|40
1649783880000|2022-04-12 17:18:00|95055.2|95005.2|95065.3|95015.3|95065.6|95015.6|95055.2|95005.2|46
1649783890000|2022-04-12 17:18:10|95065.2|95015.2|95065|95015|95065.5|95015.5|95064.6|95014.6|31
1649783900000|2022-04-12 17:18:20|95064.9|95014.9|95069.7|95019.7|95069.7|95019.7|95064.9|95014.9|19
1649783910000|2022-04-12 17:18:30|95070.2|95020.2|95061.8|95011.8|95070.2|95020.2|95058.7|95008.7|39
1649783920000|2022-04-12 17:18:40|95064.2|95014.2|95065.6|95015.6|95067.1|95017.1|95062.3|95012.3|46
1649783930000|2022-04-12 17:18:50|95065.5|95015.5|95065.2|95015.2|95069.2|95019.2|95063.7|95013.7|29
1649783940000|2022-04-12 17:19:00|95065.1|95015.1|95056|95006|95066.2|95016.2|95054.7|95004.7|40
1649783950000|2022-04-12 17:19:10|95056.1|95006.1|95055.4|95005.4|95059|95009|95055.3|95005.3|30
1649783960000|2022-04-12 17:19:20|95055.8|95005.8|95054.1|95004.1|95055.9|95005.9|95054.1|95004.1|32
1649783970000|2022-04-12 17:19:30|95055.9|95005.9|95067.5|95017.5|95068.3|95018.3|95055.9|95005.9|46
1649783980000|2022-04-12 17:19:40|95067.2|95017.2|95070.4|95020.4|95072|95022|95066.5|95016.5|32
1649783990000|2022-04-12 17:19:50|95071.7|95021.7|95065.7|95015.7|95071.7|95021.7|95062.6|95012.6|32
1649784000000|2022-04-12 17:20:00|95065.3|95015.3|95071.4|95021.4|95072|95022|95065|95015|64
1649784010000|2022-04-12 17:20:10|95071.7|95021.7|95075.1|95025.1|95077.5|95027.5|95071.7|95021.7|55
1649784020000|2022-04-12 17:20:20|95075|95025|95073.3|95023.3|95077.2|95027.2|95069.8|95019.8|59
1649784030000|2022-04-12 17:20:30|95072.9|95022.9|95072.5|95022.5|95077.4|95027.4|95068.2|95018.2|60
1649784040000|2022-04-12 17:20:40|95072.7|95022.7|95072.1|95022.1|95076.2|95026.2|95069.1|95019.1|52
1649784050000|2022-04-12 17:20:50|95070.2|95020.2|95079.7|95029.7|95081.6|95031.6|95068.8|95018.8|51
1649784060000|2022-04-12 17:21:00|95079.2|95029.2|95084.7|95034.7|95086.3|95036.3|95077.3|95027.3|52
1649784070000|2022-04-12 17:21:10|95084.8|95034.8|95083.6|95033.6|95085|95035|95080.5|95030.5|39
1649784080000|2022-04-12 17:21:20|95084|95034|95087.3|95037.3|95087.9|95037.9|95082.9|95032.9|45
1649784090000|2022-04-12 17:21:30|95086.7|95036.7|95084.3|95034.3|95088.3|95038.3|95084.2|95034.2|49
1649784100000|2022-04-12 17:21:40|95084.4|95034.4|95077.8|95027.8|95084.5|95034.5|95074.1|95024.1|57
1649784110000|2022-04-12 17:21:50|95077|95027|95082.9|95032.9|95083.3|95033.3|95075.7|95025.7|52
1649784120000|2022-04-12 17:22:00|95082.2|95032.2|95086.4|95036.4|95087.9|95037.9|95081.2|95031.2|62
1649784130000|2022-04-12 17:22:10|95086.5|95036.5|95084.3|95034.3|95086.5|95036.5|95080.4|95030.4|39
1649784140000|2022-04-12 17:22:20|95083.7|95033.7|95088.6|95038.6|95089.5|95039.5|95083.7|95033.7|44
1649784150000|2022-04-12 17:22:30|95089.1|95039.1|95090.6|95040.6|95092.3|95042.3|95087.2|95037.2|58
1649784160000|2022-04-12 17:22:40|95090.8|95040.8|95101.1|95051.1|95102.6|95052.6|95090.4|95040.4|55
1649784170000|2022-04-12 17:22:50|95101.2|95051.2|95101.1|95051.1|95104.2|95054.2|95096.1|95046.1|58
1649784180000|2022-04-12 17:23:00|95100.7|95050.7|95094|95044|95103|95053|95093.4|95043.4|62
1649784190000|2022-04-12 17:23:10|95094.4|95044.4|95097.2|95047.2|95097.3|95047.3|95092.8|95042.8|50
1649784200000|2022-04-12 17:23:20|95097.4|95047.4|95098.4|95048.4|95099.8|95049.8|95096.7|95046.7|31
1649784210000|2022-04-12 17:23:30|95098.8|95048.8|95100.1|95050.1|95103.4|95053.4|95098.6|95048.6|44
1649784220000|2022-04-12 17:23:40|95100.4|95050.4|95101.2|95051.2|95103.6|95053.6|95099.5|95049.5|47
1649784230000|2022-04-12 17:23:50|95101.5|95051.5|95106.2|95056.2|95106.5|95056.5|95097.7|95047.7|56
1649784240000|2022-04-12 17:24:00|95105.8|95055.8|95113.8|95063.8|95117.9|95067.9|95104.2|95054.2|67
1649784250000|2022-04-12 17:24:10|95113.5|95063.5|95117.3|95067.3|95119.9|95069.9|95109.5|95059.5|62
1649784260000|2022-04-12 17:24:20|95121|95071|95118.9|95068.9|95122.2|95072.2|95116.6|95066.6|45
1649784270000|2022-04-12 17:24:30|95117.3|95067.3|95117.5|95067.5|95120|95070|95116.9|95066.9|45
1649784280000|2022-04-12 17:24:40|95117.2|95067.2|95118.5|95068.5|95120.3|95070.3|95111.4|95061.4|70
1649784290000|2022-04-12 17:24:50|95118.4|95068.4|95114|95064|95119|95069|95108.6|95058.6|68
1649784300000|2022-04-12 17:25:00|95114.1|95064.1|95114.7|95064.7|95116.4|95066.4|95111.9|95061.9|56
1649784310000|2022-04-12 17:25:10|95114.8|95064.8|95115.5|95065.5|95117.2|95067.2|95110.7|95060.7|54
1649784320000|2022-04-12 17:25:20|95116.2|95066.2|95114.3|95064.3|95120.2|95070.2|95107.3|95057.3|70
1649784330000|2022-04-12 17:25:30|95115.5|95065.5|95117|95067|95118.4|95068.4|95113|95063|59
1649784340000|2022-04-12 17:25:40|95117.1|95067.1|95124|95074|95124.8|95074.8|95116.2|95066.2|40
1649784350000|2022-04-12 17:25:50|95127.2|95077.2|95125.4|95075.4|95127.2|95077.2|95123.3|95073.3|51
1649784360000|2022-04-12 17:26:00|95125.2|95075.2|95125.1|95075.1|95125.7|95075.7|95122.4|95072.4|48
1649784370000|2022-04-12 17:26:10|95125.4|95075.4|95138.9|95088.9|95155.1|95091.4|95122.6|95072.6|47
1649784380000|2022-04-12 17:26:20|95139.7|95089.7|95160.2|95110.2|95161.1|95111.1|95137.3|95087.3|71
1649784390000|2022-04-12 17:26:30|95161.6|95111.6|95170|95120|95172.4|95122.4|95158.4|95108.4|68
1649784400000|2022-04-12 17:26:40|95170.1|95120.1|95179.7|95129.7|95182.8|95132.8|95169.7|95119.7|54
1649784410000|2022-04-12 17:26:50|95179.9|95129.9|95172.6|95122.6|95185.6|95132.3|95172.6|95114.2|57
1649784420000|2022-04-12 17:27:00|95171.8|95121.8|95168.4|95118.4|95174.3|95124.3|95166.8|95116.8|47
1649784430000|2022-04-12 17:27:10|95167.8|95117.8|95158.7|95108.7|95170.9|95120.9|95158|95108|49
1649784440000|2022-04-12 17:27:20|95158.8|95108.8|95158.6|95108.6|95159.8|95109.8|95157.3|95107.3|47
1649784450000|2022-04-12 17:27:30|95157.9|95107.9|95113.8|95063.8|95162.8|95112.8|95113.5|95063.5|66
1649784460000|2022-04-12 17:27:40|95114|95064|95116.3|95066.3|95118.8|95068.8|95114|95064|65
1649784470000|2022-04-12 17:27:50|95116.8|95066.8|95115.4|95065.4|95118|95068|95114.2|95064.2|62
1649784480000|2022-04-12 17:28:00|95114.8|95064.8|95114.6|95064.6|95116.2|95066.2|95114.6|95064.6|28
1649784490000|2022-04-12 17:28:10|95114.7|95064.7|95113.5|95063.5|95119.2|95069.2|95113.5|95063.5|39
1649784500000|2022-04-12 17:28:20|95115|95065|95098|95048|95119.8|95069.8|95098|95048|66
1649784510000|2022-04-12 17:28:30|95100|95050|95090.8|95040.8|95101|95051|95088.7|95038.7|61
1649784520000|2022-04-12 17:28:40|95090.6|95040.6|95091.8|95041.8|95092.3|95042.3|95088.4|95038.4|39
1649784530000|2022-04-12 17:28:50|95091.1|95041.1|95093.6|95043.6|95095.9|95045.9|95089.1|95039.1|50
1649784540000|2022-04-12 17:29:00|95092.6|95042.6|95092.8|95042.8|95095.7|95045.7|95091.8|95041.8|35
1649784550000|2022-04-12 17:29:10|95093.5|95043.5|95093.1|95043.1|95094.5|95044.5|95091.8|95041.8|27
1649784560000|2022-04-12 17:29:20|95092.6|95042.6|95091.2|95041.2|95093.6|95043.6|95091.2|95041.2|26
1649784570000|2022-04-12 17:29:30|95090.8|95040.8|95090.4|95040.4|95093.6|95043.6|95089.4|95039.4|51
1649784580000|2022-04-12 17:29:40|95090.3|95040.3|95090.8|95040.8|95092.4|95042.4|95089.3|95039.3|29
1649784590000|2022-04-12 17:29:50|95091|95041|95095.5|95045.5|95095.5|95045.5|95088.5|95038.5|36
1649784600000|2022-04-12 17:30:00|95095.9|95045.9|95114|95064|95114|95064|95095.5|95045.5|64
1649784610000|2022-04-12 17:30:10|95113.1|95063.1|95144.8|95094.8|95144.8|95094.8|95113.1|95063.1|76
1649784620000|2022-04-12 17:30:20|95144.9|95094.9|95160.7|95110.7|95160.8|95110.8|95143.7|95093.7|66
1649784630000|2022-04-12 17:30:30|95161|95111|95161.5|95111.5|95167.2|95117.2|95161|95111|55
1649784640000|2022-04-12 17:30:40|95161.7|95111.7|95159.7|95109.7|95161.7|95111.7|95158.3|95108.3|36
1649784650000|2022-04-12 17:30:50|95159.9|95109.9|95156|95106|95167.2|95109.9|95155|95094.6|43
1649784660000|2022-04-12 17:31:00|95156.2|95106.2|95159.2|95109.2|95159.6|95109.6|95154.3|95104.3|45
1649784670000|2022-04-12 17:31:10|95160.2|95110.2|95163.5|95113.5|95164.1|95114.1|95159.5|95109.5|53
1649784680000|2022-04-12 17:31:20|95163.3|95113.3|95164.8|95114.8|95165.7|95115.7|95161.9|95111.9|38
1649784690000|2022-04-12 17:31:30|95164.7|95114.7|95161.3|95111.3|95164.7|95114.7|95161.3|95111.3|39
1649784700000|2022-04-12 17:31:40|95162.2|95112.2|95160.2|95110.2|95162.4|95112.4|95158.5|95108.5|37
1649784710000|2022-04-12 17:31:50|95161.3|95111.3|95162.4|95112.4|95164|95114|95157.9|95107.9|43
1649784720000|2022-04-12 17:32:00|95163|95113|95157.6|95107.6|95165.6|95115.6|95157.1|95107.1|53
1649784730000|2022-04-12 17:32:10|95157.1|95107.1|95157.9|95107.9|95159.7|95109.7|95155.6|95105.6|45
1649784740000|2022-04-12 17:32:20|95157.8|95107.8|95160.3|95110.3|95162.2|95112.2|95157.6|95107.6|31
1649784750000|2022-04-12 17:32:30|95161.9|95111.9|95173.7|95123.7|95176.1|95126.1|95158.3|95108.3|60
1649784760000|2022-04-12 17:32:40|95174|95124|95183.1|95133.1|95183.1|95133.1|95172.9|95122.9|61
1649784770000|2022-04-12 17:32:50|95185.2|95135.2|95185.6|95135.6|95189.2|95139.2|95183.2|95133.2|41
1649784780000|2022-04-12 17:33:00|95185.7|95135.7|95184.5|95134.5|95189.8|95139.8|95179.1|95129.1|54
1649784790000|2022-04-12 17:33:10|95184|95134|95182.2|95132.2|95184.7|95134.7|95182.2|95132.2|33
1649784800000|2022-04-12 17:33:20|95182.3|95132.3|95186.7|95136.7|95187.5|95137.5|95182.3|95132.3|40
1649784810000|2022-04-12 17:33:30|95186.4|95136.4|95196.7|95146.7|95197.8|95147.8|95186.2|95136.2|45
1649784820000|2022-04-12 17:33:40|95195.1|95145.1|95193.4|95143.4|95196|95146|95191.2|95141.2|48
1649784830000|2022-04-12 17:33:50|95193.5|95143.5|95189.2|95139.2|95195.9|95145.9|95188.5|95138.5|43
1649784840000|2022-04-12 17:34:00|95190.9|95140.9|95190.4|95140.4|95191|95141|95185.6|95135.6|63
1649784850000|2022-04-12 17:34:10|95190.6|95140.6|95182.5|95132.5|95190.7|95140.7|95180.7|95130.7|60
1649784860000|2022-04-12 17:34:20|95182|95132|95165.1|95115.1|95183|95133|95162.4|95112.4|61
1649784870000|2022-04-12 17:34:30|95164.3|95114.3|95169.2|95119.2|95171.1|95121.1|95162.9|95112.9|44
1649784880000|2022-04-12 17:34:40|95169.7|95119.7|95161.5|95111.5|95169.9|95119.9|95158.7|95108.7|58
1649784890000|2022-04-12 17:34:50|95161.1|95111.1|95166.6|95116.6|95167|95117|95161.1|95111.1|52
1649784900000|2022-04-12 17:35:00|95166.3|95116.3|95167.1|95117.1|95168.1|95118.1|95164.9|95114.9|45
1649784910000|2022-04-12 17:35:10|95167|95117|95168.1|95118.1|95169|95119|95165.7|95115.7|32
1649784920000|2022-04-12 17:35:20|95168.3|95118.3|95175|95125|95175.5|95125.5|95168.3|95118.3|47
1649784930000|2022-04-12 17:35:30|95174.8|95124.8|95178.1|95128.1|95180|95130|95174.6|95124.6|39
1649784940000|2022-04-12 17:35:40|95177.8|95127.8|95178|95128|95179|95129|95174.1|95124.1|43
1649784950000|2022-04-12 17:35:50|95177.9|95127.9|95169.4|95119.4|95178.4|95128.4|95168.8|95118.8|53
1649784960000|2022-04-12 17:36:00|95170.8|95120.8|95171.3|95121.3|95172.8|95122.8|95167.4|95117.4|57
1649784970000|2022-04-12 17:36:10|95171.2|95121.2|95168.2|95118.2|95172.2|95122.2|95167.8|95117.8|53
1649784980000|2022-04-12 17:36:20|95168.1|95118.1|95173.2|95123.2|95173.9|95123.9|95168|95118|51
1649784990000|2022-04-12 17:36:30|95173.1|95123.1|95171.8|95121.8|95173.8|95123.8|95171.6|95121.6|46
1649785000000|2022-04-12 17:36:40|95171.9|95121.9|95173.2|95123.2|95173.2|95123.2|95171.6|95121.6|22
1649785010000|2022-04-12 17:36:50|95171.7|95121.7|95173.3|95123.3|95173.9|95123.9|95171.1|95121.1|59
1649785020000|2022-04-12 17:37:00|95172.6|95122.6|95170|95120|95172.6|95122.6|95167.6|95117.6|61
1649785030000|2022-04-12 17:37:10|95169.6|95119.6|95170|95120|95171.9|95121.9|95168.2|95118.2|53
1649785040000|2022-04-12 17:37:20|95170.3|95120.3|95171.4|95121.4|95173.2|95123.2|95168.7|95118.7|60
1649785050000|2022-04-12 17:37:30|95171.3|95121.3|95173.2|95123.2|95173.2|95123.2|95166.4|95116.4|59
1649785060000|2022-04-12 17:37:40|95173|95123|95171.5|95121.5|95173|95123|95168|95118|44
1649785070000|2022-04-12 17:37:50|95171.3|95121.3|95176.1|95126.1|95176.5|95126.5|95169.5|95119.5|47
1649785080000|2022-04-12 17:38:00|95176.3|95126.3|95180.8|95130.8|95180.8|95130.8|95175.6|95125.6|43
1649785090000|2022-04-12 17:38:10|95180.7|95130.7|95179.3|95129.3|95180.7|95130.7|95177.1|95127.1|32
1649785100000|2022-04-12 17:38:20|95179.2|95129.2|95179.4|95129.4|95180|95130|95176.5|95126.5|29
1649785110000|2022-04-12 17:38:30|95178.8|95128.8|95182.3|95132.3|95182.3|95132.3|95177.1|95127.1|55
1649785120000|2022-04-12 17:38:40|95182.1|95132.1|95179.5|95129.5|95184.9|95134.9|95177.3|95127.3|59
1649785130000|2022-04-12 17:38:50|95180.6|95130.6|95178.5|95128.5|95182.1|95132.1|95176.6|95126.6|45
1649785140000|2022-04-12 17:39:00|95178.3|95128.3|95179.4|95129.4|95179.8|95129.8|95177.8|95127.8|38
1649785150000|2022-04-12 17:39:10|95179.7|95129.7|95178.2|95128.2|95180.6|95130.6|95177.8|95127.8|44
1649785160000|2022-04-12 17:39:20|95178.3|95128.3|95179.4|95129.4|95180.2|95130.2|95176.9|95126.9|47
1649785170000|2022-04-12 17:39:30|95179.8|95129.8|95179|95129|95179.8|95129.8|95177.2|95127.2|40
1649785180000|2022-04-12 17:39:40|95178.9|95128.9|95198.6|95148.6|95198.6|95148.6|95178.6|95128.6|67
1649785190000|2022-04-12 17:39:50|95198.7|95148.7|95217.1|95167.1|95220.3|95170.3|95198|95148|67
1649785200000|2022-04-12 17:40:00|95216.8|95166.8|95227.7|95177.7|95227.7|95177.7|95215.5|95165.5|62
1649785210000|2022-04-12 17:40:10|95227.2|95177.2|95222|95172|95229.4|95179.4|95222|95172|48
1649785220000|2022-04-12 17:40:20|95221.7|95171.7|95217.4|95167.4|95223|95173|95217.3|95167.3|52
1649785230000|2022-04-12 17:40:30|95217.3|95167.3|95222|95172|95223.3|95173.3|95217.3|95167.3|53
1649785240000|2022-04-12 17:40:40|95222.1|95172.1|95218.9|95168.9|95223.7|95173.7|95217.1|95167.1|56
1649785250000|2022-04-12 17:40:50|95219|95169|95217.7|95167.7|95219.3|95169.3|95215.9|95165.9|40
1649785260000|2022-04-12 17:41:00|95217.5|95167.5|95210.7|95160.7|95217.9|95167.9|95206.6|95156.6|58
1649785270000|2022-04-12 17:41:10|95210.5|95160.5|95214.1|95164.1|95217.1|95167.1|95210|95160|51
1649785280000|2022-04-12 17:41:20|95214|95164|95206.5|95156.5|95214.8|95164.8|95205.9|95155.9|49
1649785290000|2022-04-12 17:41:30|95206.1|95156.1|95201.3|95151.3|95206.5|95156.5|95197.8|95147.8|47
1649785300000|2022-04-12 17:41:40|95201.2|95151.2|95197.9|95147.9|95201.2|95151.2|95197.8|95147.8|48
1649785310000|2022-04-12 17:41:50|95197.3|95147.3|95197.1|95147.1|95197.3|95147.3|95191.2|95141.2|47
1649785320000|2022-04-12 17:42:00|95197.4|95147.4|95196.9|95146.9|95197.7|95147.7|95194.6|95144.6|43
1649785330000|2022-04-12 17:42:10|95196.8|95146.8|95195.9|95145.9|95201.7|95151.7|95195.9|95145.9|50
1649785340000|2022-04-12 17:42:20|95196.1|95146.1|95191.8|95141.8|95197|95147|95190.9|95140.9|52
1649785350000|2022-04-12 17:42:30|95191.3|95141.3|95187.3|95137.3|95192.3|95142.3|95185.4|95135.4|49
1649785360000|2022-04-12 17:42:40|95187|95137|95186.8|95136.8|95190.8|95140.8|95186.3|95136.3|48
1649785370000|2022-04-12 17:42:50|95187.2|95137.2|95191.8|95141.8|95191.8|95141.8|95186.5|95136.5|53
1649785380000|2022-04-12 17:43:00|95190|95140|95189.4|95139.4|95190.5|95140.5|95186.8|95136.8|57
1649785390000|2022-04-12 17:43:10|95189.3|95139.3|95180.1|95130.1|95189.3|95139.3|95180.1|95130.1|59
1649785400000|2022-04-12 17:43:20|95177.8|95127.8|95175.7|95125.7|95180.8|95130.8|95173.5|95123.5|56
1649785410000|2022-04-12 17:43:30|95176.3|95126.3|95172.1|95122.1|95176.9|95126.9|95172.1|95122.1|37
1649785420000|2022-04-12 17:43:40|95172.3|95122.3|95175.1|95125.1|95178.9|95128.9|95172.1|95122.1|46
1649785430000|2022-04-12 17:43:50|95177.5|95127.5|95177.9|95127.9|95180.3|95130.3|95176.6|95126.6|54
1649785440000|2022-04-12 17:44:00|95177.5|95127.5|95179.7|95129.7|95179.8|95129.8|95177.2|95127.2|42
1649785450000|2022-04-12 17:44:10|95180.1|95130.1|95181.7|95131.7|95182|95132|95180|95130|30
1649785460000|2022-04-12 17:44:20|95181.5|95131.5|95181.2|95131.2|95183.6|95133.6|95177.6|95127.6|53
1649785470000|2022-04-12 17:44:30|95181.1|95131.1|95177.1|95127.1|95181.6|95131.6|95176.9|95126.9|41
1649785480000|2022-04-12 17:44:40|95177.2|95127.2|95177.2|95127.2|95177.6|95127.6|95176.4|95126.4|39
1649785490000|2022-04-12 17:44:50|95177.3|95127.3|95182|95132|95182.7|95132.7|95177.3|95127.3|48
1649785500000|2022-04-12 17:45:00|95181.8|95131.8|95173.9|95123.9|95182|95132|95173.3|95123.3|51
1649785510000|2022-04-12 17:45:10|95174.4|95124.4|95177|95127|95177.3|95127.3|95173.4|95123.4|27
1649785520000|2022-04-12 17:45:20|95176.5|95126.5|95180.7|95130.7|95181|95131|95175.1|95125.1|22
1649785530000|2022-04-12 17:45:30|95181.5|95131.5|95187.1|95137.1|95188.1|95138.1|95181.5|95131.5|45
1649785540000|2022-04-12 17:45:40|95187.3|95137.3|95184|95134|95187.7|95137.7|95183.1|95133.1|39
1649785550000|2022-04-12 17:45:50|95183.8|95133.8|95176.9|95126.9|95186.4|95136.4|95176|95126|44
1649785560000|2022-04-12 17:46:00|95176.4|95126.4|95176.5|95126.5|95177.1|95127.1|95173.6|95123.6|42
1649785570000|2022-04-12 17:46:10|95176.6|95126.6|95174.4|95124.4|95176.6|95126.6|95172.3|95122.3|32
1649785580000|2022-04-12 17:46:20|95176|95126|95171.2|95121.2|95176.1|95126.1|95169.5|95119.5|30
1649785590000|2022-04-12 17:46:30|95170.8|95120.8|95182.6|95132.6|95184.8|95134.8|95170.8|95120.8|59
1649785600000|2022-04-12 17:46:40|95182.8|95132.8|95172.3|95122.3|95183.9|95133.9|95172.1|95122.1|57
1649785610000|2022-04-12 17:46:50|95172.7|95122.7|95173.4|95123.4|95173.5|95123.5|95171.8|95121.8|27
1649785620000|2022-04-12 17:47:00|95173.1|95123.1|95170.7|95120.7|95174|95124|95169.3|95119.3|38
1649785630000|2022-04-12 17:47:10|95170.9|95120.9|95172.1|95122.1|95172.3|95122.3|95169.4|95119.4|38
1649785640000|2022-04-12 17:47:20|95172|95122|95172.2|95122.2|95173.4|95123.4|95171.7|95121.7|34
1649785650000|2022-04-12 17:47:30|95172.4|95122.4|95169.6|95119.6|95172.4|95122.4|95167.2|95117.2|49
1649785660000|2022-04-12 17:47:40|95170.3|95120.3|95171.9|95121.9|95172.7|95122.7|95169.7|95119.7|36
1649785670000|2022-04-12 17:47:50|95171.8|95121.8|95171.4|95121.4|95172.3|95122.3|95170.7|95120.7|32
1649785680000|2022-04-12 17:48:00|95171.5|95121.5|95182|95132|95182|95132|95171.4|95121.4|43
1649785690000|2022-04-12 17:48:10|95181.8|95131.8|95186.4|95136.4|95186.9|95136.9|95181.8|95131.8|46
1649785700000|2022-04-12 17:48:20|95186.2|95136.2|95191.3|95141.3|95192|95142|95185.9|95135.9|33
1649785710000|2022-04-12 17:48:30|95191.7|95141.7|95193.3|95143.3|95193.6|95143.6|95191.6|95141.6|34
1649785720000|2022-04-12 17:48:40|95193.4|95143.4|95189.7|95139.7|95194.2|95144.2|95185.3|95135.3|53
1649785730000|2022-04-12 17:48:50|95191.1|95141.1|95192.7|95142.7|95194.1|95144.1|95189.9|95139.9|41
1649785740000|2022-04-12 17:49:00|95192.8|95142.8|95201.3|95151.3|95202.1|95152.1|95192.8|95142.8|51
1649785750000|2022-04-12 17:49:10|95201.2|95151.2|95205.6|95155.6|95206.8|95156.8|95201.2|95151.2|59
1649785760000|2022-04-12 17:49:20|95205.3|95155.3|95206.1|95156.1|95207.3|95157.3|95203.1|95153.1|60
1649785770000|2022-04-12 17:49:30|95206.4|95156.4|95204.2|95154.2|95206.4|95156.4|95203.9|95153.9|38
1649785780000|2022-04-12 17:49:40|95204.3|95154.3|95205.9|95155.9|95205.9|95155.9|95203.7|95153.7|34
1649785790000|2022-04-12 17:49:50|95206.2|95156.2|95203.5|95153.5|95207.6|95157.6|95203.5|95153.5|32
1649785800000|2022-04-12 17:50:00|95203.2|95153.2|95210.6|95160.6|95210.9|95160.9|95200.6|95150.6|51
1649785810000|2022-04-12 17:50:10|95210.5|95160.5|95210.4|95160.4|95211|95161|95209.1|95159.1|42
1649785820000|2022-04-12 17:50:20|95210.9|95160.9|95208.4|95158.4|95214.2|95164.2|95208.4|95158.4|46
1649785830000|2022-04-12 17:50:30|95208.5|95158.5|95208.1|95158.1|95209|95159|95206.8|95156.8|34
1649785840000|2022-04-12 17:50:40|95208.3|95158.3|95207.9|95157.9|95213.7|95163.7|95207.6|95157.6|36
1649785850000|2022-04-12 17:50:50|95207|95157|95207.1|95157.1|95208.5|95158.5|95206.8|95156.8|35
1649785860000|2022-04-12 17:51:00|95207.3|95157.3|95208.5|95158.5|95211.6|95161.6|95206.1|95156.1|19
1649785870000|2022-04-12 17:51:10|95208.9|95158.9|95211.8|95161.8|95211.8|95161.8|95207.8|95157.8|17
1649785880000|2022-04-12 17:51:20|95211.9|95161.9|95207.2|95157.2|95213.1|95163.1|95207.1|95157.1|40
1649785890000|2022-04-12 17:51:30|95207.5|95157.5|95205.7|95155.7|95208.5|95158.5|95205.7|95155.7|43
1649785900000|2022-04-12 17:51:40|95206.3|95156.3|95204.8|95154.8|95206.3|95156.3|95202.4|95152.4|40
1649785910000|2022-04-12 17:51:50|95204.1|95154.1|95215.5|95165.5|95215.5|95165.5|95204|95154|33
1649785920000|2022-04-12 17:52:00|95215.2|95165.2|95216.3|95166.3|95220.8|95170.8|95215.2|95165.2|52
1649785930000|2022-04-12 17:52:10|95217.6|95167.6|95211|95161|95218.2|95168.2|95211|95161|49
1649785940000|2022-04-12 17:52:20|95210.9|95160.9|95214|95164|95214|95164|95210.2|95160.2|32
1649785950000|2022-04-12 17:52:30|95215.1|95165.1|95212.9|95162.9|95216.9|95166.9|95212.1|95162.1|31
1649785960000|2022-04-12 17:52:40|95212.6|95162.6|95214.1|95164.1|95216.6|95166.6|95212.6|95162.6|32
1649785970000|2022-04-12 17:52:50|95214.3|95164.3|95213|95163|95214.9|95164.9|95212.2|95162.2|30
1649785980000|2022-04-12 17:53:00|95213.1|95163.1|95214.8|95164.8|95216|95166|95213.1|95163.1|33
1649785990000|2022-04-12 17:53:10|95215.2|95165.2|95215.7|95165.7|95216.2|95166.2|95213.4|95163.4|40
1649786000000|2022-04-12 17:53:20|95216|95166|95217|95167|95217|95167|95215|95165|24
1649786010000|2022-04-12 17:53:30|95216.8|95166.8|95216.3|95166.3|95216.8|95166.8|95214.9|95164.9|29
1649786020000|2022-04-12 17:53:40|95216.4|95166.4|95218.3|95168.3|95218.8|95168.8|95216.3|95166.3|30
1649786030000|2022-04-12 17:53:50|95218.1|95168.1|95225.1|95175.1|95226.1|95176.1|95218.1|95168.1|29
1649786040000|2022-04-12 17:54:00|95225.2|95175.2|95224.7|95174.7|95225.9|95175.9|95224|95174|28
1649786050000|2022-04-12 17:54:10|95224.5|95174.5|95228.8|95178.8|95229|95179|95222.9|95172.9|31
1649786060000|2022-04-12 17:54:20|95229|95179|95224|95174|95229.2|95179.2|95224|95174|37
1649786070000|2022-04-12 17:54:30|95224.2|95174.2|95226|95176|95226.4|95176.4|95220.9|95170.9|35
1649786080000|2022-04-12 17:54:40|95226.1|95176.1|95220.9|95170.9|95226.1|95176.1|95220.4|95170.4|30
1649786090000|2022-04-12 17:54:50|95222|95172|95220.4|95170.4|95222|95172|95219.8|95169.8|22
1649786100000|2022-04-12 17:55:00|95220.3|95170.3|95218.6|95168.6|95220.8|95170.8|95218.3|95168.3|33
1649786110000|2022-04-12 17:55:10|95218.8|95168.8|95219.8|95169.8|95220.7|95170.7|95217|95167|29
1649786120000|2022-04-12 17:55:20|95219.7|95169.7|95225.1|95175.1|95225.1|95175.1|95218.9|95168.9|38
1649786130000|2022-04-12 17:55:30|95224.8|95174.8|95223.8|95173.8|95224.9|95174.9|95221|95171|30
1649786140000|2022-04-12 17:55:40|95223.6|95173.6|95224|95174|95224|95174|95222.3|95172.3|29
1649786150000|2022-04-12 17:55:50|95224.1|95174.1|95227.4|95177.4|95227.8|95177.8|95224.1|95174.1|27
1649786160000|2022-04-12 17:56:00|95227.5|95177.5|95218.4|95168.4|95227.9|95177.9|95218.4|95168.4|52
1649786170000|2022-04-12 17:56:10|95219.5|95169.5|95218|95168|95219.7|95169.7|95218|95168|33
1649786180000|2022-04-12 17:56:20|95218.1|95168.1|95218.8|95168.8|95219|95169|95217.4|95167.4|30
1649786190000|2022-04-12 17:56:30|95218.7|95168.7|95219.3|95169.3|95219.4|95169.4|95216.8|95166.8|34
1649786200000|2022-04-12 17:56:40|95219|95169|95223.1|95173.1|95223.1|95173.1|95217.6|95167.6|35
1649786210000|2022-04-12 17:56:50|95222.3|95172.3|95223.3|95173.3|95223.3|95173.3|95219.9|95169.9|37
1649786220000|2022-04-12 17:57:00|95223.8|95173.8|95230.7|95180.7|95231|95181|95223.8|95173.8|42
1649786230000|2022-04-12 17:57:10|95230.6|95180.6|95230.5|95180.5|95232.7|95182.7|95230.5|95180.5|40
1649786240000|2022-04-12 17:57:20|95230.4|95180.4|95231.6|95181.6|95231.8|95181.8|95228.7|95178.7|28
1649786250000|2022-04-12 17:57:30|95230|95180|95235.6|95185.6|95236.5|95186.5|95227.6|95177.6|51
1649786260000|2022-04-12 17:57:40|95234.6|95184.6|95232.7|95182.7|95236|95186|95228.9|95178.9|69
1649786270000|2022-04-12 17:57:50|95233.5|95183.5|95234.2|95184.2|95236.1|95186.1|95232.8|95182.8|51
1649786280000|2022-04-12 17:58:00|95234.3|95184.3|95240.7|95190.7|95243.3|95193.3|95233.6|95183.6|56
1649786290000|2022-04-12 17:58:10|95240.9|95190.9|95240.2|95190.2|95246.4|95196.4|95219.3|95182|54
1649786300000|2022-04-12 17:58:20|95239.9|95189.9|95240.8|95190.8|95242.3|95192.3|95238.6|95188.6|53
1649786310000|2022-04-12 17:58:30|95241.5|95191.5|95237.6|95187.6|95241.8|95191.8|95237.6|95187.6|38
1649786320000|2022-04-12 17:58:40|95236.9|95186.9|95236.1|95186.1|95238.6|95188.6|95231.6|95181.6|46
1649786330000|2022-04-12 17:58:50|95235.8|95185.8|95238.8|95188.8|95242.3|95192.3|95235.5|95185.5|40
1649786340000|2022-04-12 17:59:00|95238.3|95188.3|95236.2|95186.2|95239.1|95189.1|95235.7|95185.7|39
1649786350000|2022-04-12 17:59:10|95235.9|95185.9|95227.3|95177.3|95240.7|95190.7|95225.2|95175.2|46
1649786360000|2022-04-12 17:59:20|95227.8|95177.8|95228.1|95178.1|95228.2|95178.2|95225.2|95175.2|44
1649786370000|2022-04-12 17:59:30|95228.2|95178.2|95225.8|95175.8|95228.5|95178.5|95223.7|95173.7|36
1649786380000|2022-04-12 17:59:40|95226|95176|95229.7|95179.7|95230.3|95180.3|95224.7|95174.7|56
1649786390000|2022-04-12 17:59:50|95225.8|95175.8|95220.1|95170.1|95229.9|95184.9|95202.5|95162.9|63
1649786400000|2022-04-12 18:00:00|95217.8|95167.8|95222.2|95172.2|95227|95177|95216.8|95166.8|74
1649786410000|2022-04-12 18:00:10|95222.9|95172.9|95219.2|95169.2|95223.8|95173.8|95217.2|95167.2|66
1649786420000|2022-04-12 18:00:20|95219.1|95169.1|95211.4|95186.4|95223.2|95187.9|95211.4|95168.7|55
1649786430000|2022-04-12 18:00:30|95211.8|95186.8|95211.4|95186.4|95214.1|95189.1|95210.7|95185.7|64
1649786440000|2022-04-12 18:00:40|95211.7|95186.7|95225.7|95175.7|95229.2|95189.6|95210|95174.5|60
1649786450000|2022-04-12 18:00:50|95225|95175|95228.2|95178.2|95229|95179|95225|95175|60
1649786460000|2022-04-12 18:01:00|95228.1|95178.1|95229.7|95179.7|95230.1|95180.1|95228.1|95178.1|45
1649786470000|2022-04-12 18:01:10|95230.1|95180.1|95233.6|95183.6|95233.8|95183.8|95228.2|95178.2|43
1649786480000|2022-04-12 18:01:20|95232.5|95182.5|95230.1|95180.1|95233|95183|95229.2|95179.2|35
1649786490000|2022-04-12 18:01:30|95230|95180|95231.5|95181.5|95231.8|95181.8|95229.3|95179.3|24
1649786500000|2022-04-12 18:01:40|95231.6|95181.6|95227.3|95177.3|95231.9|95181.9|95227.3|95177.3|27
1649786510000|2022-04-12 18:01:50|95227.4|95177.4|95226|95176|95227.4|95177.4|95224.4|95174.4|48
1649786520000|2022-04-12 18:02:00|95225.9|95175.9|95227.4|95177.4|95229.4|95179.4|95225.9|95175.9|41
1649786530000|2022-04-12 18:02:10|95227.3|95177.3|95228.6|95178.6|95230.1|95180.1|95225.4|95175.4|46
1649786540000|2022-04-12 18:02:20|95228.4|95178.4|95227.4|95177.4|95232.3|95182.3|95227.2|95177.2|38
1649786550000|2022-04-12 18:02:30|95226.8|95176.8|95226|95176|95227.2|95177.2|95220.1|95170.1|55
1649786560000|2022-04-12 18:02:40|95225.7|95175.7|95225.9|95175.9|95226.1|95176.1|95223.7|95173.7|43
1649786570000|2022-04-12 18:02:50|95225.4|95175.4|95222.3|95172.3|95225.9|95175.9|95221.5|95171.5|39
1649786580000|2022-04-12 18:03:00|95221.1|95171.1|95223.3|95173.3|95225.6|95187.8|95212.8|95170.8|43
1649786590000|2022-04-12 18:03:10|95222.9|95172.9|95223|95173|95223.5|95173.5|95221.4|95171.4|43
1649786600000|2022-04-12 18:03:20|95223.5|95173.5|95220.4|95170.4|95224|95174|95220.2|95170.2|38
1649786610000|2022-04-12 18:03:30|95220.6|95170.6|95222.6|95172.6|95223.5|95173.5|95220.6|95170.6|42
1649786620000|2022-04-12 18:03:40|95222.4|95172.4|95222.8|95172.8|95224|95174|95221|95171|37
1649786630000|2022-04-12 18:03:50|95223.2|95173.2|95226.9|95176.9|95226.9|95176.9|95221.9|95171.9|47
1649786640000|2022-04-12 18:04:00|95226.1|95176.1|95221.7|95171.7|95230.3|95180.3|95221.5|95171.5|62
1649786650000|2022-04-12 18:04:10|95220.4|95170.4|95220.4|95170.4|95221.8|95171.8|95219.2|95169.2|49
1649786660000|2022-04-12 18:04:20|95220.6|95170.6|95221.3|95171.3|95222.8|95172.8|95220.2|95170.2|40
1649786670000|2022-04-12 18:04:30|95221.5|95171.5|95220.6|95170.6|95221.5|95171.5|95219.2|95169.2|30
1649786680000|2022-04-12 18:04:40|95220.7|95170.7|95220.6|95170.6|95222.8|95172.8|95219.8|95169.8|46
1649786690000|2022-04-12 18:04:50|95221.3|95171.3|95219.5|95169.5|95221.3|95171.3|95217.4|95167.4|45
1649786700000|2022-04-12 18:05:00|95219.6|95169.6|95217.5|95167.5|95220.5|95170.5|95216.9|95166.9|36
1649786710000|2022-04-12 18:05:10|95218|95168|95192.2|95167.2|95219.1|95173.7|95192.2|95163.8|53
1649786720000|2022-04-12 18:05:20|95192.9|95167.9|95208|95158|95208.6|95167.9|95192.2|95152.4|56
1649786730000|2022-04-12 18:05:30|95208.4|95158.4|95207.4|95157.4|95208.6|95158.6|95206.5|95156.5|33
1649786740000|2022-04-12 18:05:40|95207.3|95157.3|95210.2|95160.2|95210.3|95160.3|95207|95157|43
1649786750000|2022-04-12 18:05:50|95210.1|95160.1|95212.9|95162.9|95214.5|95164.5|95210.1|95160.1|54
1649786760000|2022-04-12 18:06:00|95213.1|95163.1|95216.1|95166.1|95216.2|95166.2|95212.8|95162.8|43
1649786770000|2022-04-12 18:06:10|95216.2|95166.2|95216.3|95166.3|95217.3|95167.3|95216|95166|31
1649786780000|2022-04-12 18:06:20|95216.4|95166.4|95214.5|95164.5|95216.7|95166.7|95212.5|95162.5|39
1649786790000|2022-04-12 18:06:30|95215.1|95165.1|95212.6|95162.6|95215.4|95165.4|95212|95162|45
1649786800000|2022-04-12 18:06:40|95212.7|95162.7|95211.2|95161.2|95212.9|95162.9|95210.8|95160.8|37
1649786810000|2022-04-12 18:06:50|95210.9|95160.9|95214.4|95164.4|95216.5|95166.5|95210.8|95160.8|47
1649786820000|2022-04-12 18:07:00|95215.2|95165.2|95213.3|95163.3|95217.2|95167.2|95213.3|95163.3|53
1649786830000|2022-04-12 18:07:10|95213.8|95163.8|95211.5|95161.5|95213.8|95163.8|95211.1|95161.1|48
1649786840000|2022-04-12 18:07:20|95211.4|95161.4|95215.2|95165.2|95216.6|95166.6|95211|95161|40
1649786850000|2022-04-12 18:07:30|95214.7|95164.7|95215.8|95165.8|95218.5|95168.5|95214.4|95164.4|59
1649786860000|2022-04-12 18:07:40|95215.5|95165.5|95214.2|95164.2|95216.1|95166.1|95212.3|95162.3|42
1649786870000|2022-04-12 18:07:50|95213.7|95163.7|95215.5|95165.5|95215.5|95165.5|95213.4|95163.4|39
1649786880000|2022-04-12 18:08:00|95215.4|95165.4|95224.6|95174.6|95225.5|95175.5|95215.3|95165.3|44
1649786890000|2022-04-12 18:08:10|95226.1|95176.1|95230.2|95180.2|95233.3|95183.3|95226.1|95176.1|59
1649786900000|2022-04-12 18:08:20|95230.5|95180.5|95225.9|95175.9|95231.2|95181.2|95225.7|95175.7|39
1649786910000|2022-04-12 18:08:30|95226.8|95176.8|95214|95164|95227.2|95177.2|95214|95164|58
1649786920000|2022-04-12 18:08:40|95214.1|95164.1|95218.2|95168.2|95219|95169|95214.1|95164.1|41
1649786930000|2022-04-12 18:08:50|95218.3|95168.3|95217.1|95167.1|95218.3|95168.3|95216.2|95166.2|40
1649786940000|2022-04-12 18:09:00|95217.3|95167.3|95222.3|95172.3|95224.8|95174.8|95217.3|95167.3|53
1649786950000|2022-04-12 18:09:10|95223|95173|95231|95181|95231.1|95181.1|95221.3|95171.3|55
1649786960000|2022-04-12 18:09:20|95231.1|95181.1|95231.9|95181.9|95232.8|95182.8|95230|95180|54
1649786970000|2022-04-12 18:09:30|95232|95182|95230.5|95180.5|95232.5|95182.5|95230.2|95180.2|42
1649786980000|2022-04-12 18:09:40|95230.3|95180.3|95228.7|95178.7|95230.9|95180.9|95227.6|95177.6|30
1649786990000|2022-04-12 18:09:50|95228.8|95178.8|95232.2|95182.2|95232.6|95182.6|95228.5|95178.5|41
1649787000000|2022-04-12 18:10:00|95232.1|95182.1|95266.6|95216.6|95269|95219|95232.1|95182.1|66
1649787010000|2022-04-12 18:10:10|95267.4|95217.4|95263|95213|95269.1|95219.1|95261.6|95211.6|53
1649787020000|2022-04-12 18:10:20|95262.8|95212.8|95255.2|95205.2|95267|95217|95254.8|95204.8|59
1649787030000|2022-04-12 18:10:30|95255.4|95205.4|95256.7|95206.7|95256.7|95206.7|95253.7|95203.7|32
1649787040000|2022-04-12 18:10:40|95257.9|95207.9|95268|95218|95268.7|95218.7|95257.9|95207.9|36
1649787050000|2022-04-12 18:10:50|95268.2|95218.2|95271.4|95221.4|95274.2|95224.2|95268.1|95218.1|33
1649787060000|2022-04-12 18:11:00|95271.3|95221.3|95268.1|95218.1|95271.3|95221.3|95263.3|95213.3|52
1649787070000|2022-04-12 18:11:10|95268|95218|95266.8|95216.8|95268.3|95218.3|95265.5|95215.5|33
1649787080000|2022-04-12 18:11:20|95266.9|95216.9|95267|95217|95268.8|95218.8|95265.5|95215.5|37
1649787090000|2022-04-12 18:11:30|95267.1|95217.1|95272.1|95222.1|95272.1|95222.1|95266.8|95216.8|37
1649787100000|2022-04-12 18:11:40|95272|95222|95269.8|95219.8|95272|95222|95267.4|95217.4|34
1649787110000|2022-04-12 18:11:50|95270.1|95220.1|95268.4|95218.4|95270.6|95220.6|95267.8|95217.8|36
1649787120000|2022-04-12 18:12:00|95268.3|95218.3|95267.7|95217.7|95268.8|95218.8|95267.5|95217.5|35
1649787130000|2022-04-12 18:12:10|95267.4|95217.4|95267.6|95217.6|95268|95218|95267.2|95217.2|18
1649787140000|2022-04-12 18:12:20|95267.7|95217.7|95269.1|95219.1|95271.5|95221.5|95266.5|95216.5|37
1649787150000|2022-04-12 18:12:30|95269.2|95219.2|95264.6|95214.6|95269.2|95219.2|95264.5|95214.5|39
1649787160000|2022-04-12 18:12:40|95264.7|95214.7|95265|95215|95265.3|95215.3|95264.6|95214.6|26
1649787170000|2022-04-12 18:12:50|95264.6|95214.6|95268.6|95218.6|95268.8|95218.8|95264|95214|38
1649787180000|2022-04-12 18:13:00|95268.5|95218.5|95277.4|95227.4|95277.7|95227.7|95268.5|95218.5|36
1649787190000|2022-04-12 18:13:10|95277.7|95227.7|95274.2|95224.2|95277.7|95227.7|95273|95223|41
1649787200000|2022-04-12 18:13:20|95274.5|95224.5|95269.6|95219.6|95275.6|95225.6|95267.3|95217.3|56
1649787210000|2022-04-12 18:13:30|95269.9|95219.9|95265.8|95215.8|95270.7|95220.7|95264.3|95214.3|38
1649787220000|2022-04-12 18:13:40|95265.6|95215.6|95258.4|95208.4|95265.6|95215.6|95256.9|95206.9|38
1649787230000|2022-04-12 18:13:50|95256.2|95206.2|95256.6|95206.6|95256.7|95206.7|95254.9|95204.9|24
1649787240000|2022-04-12 18:14:00|95256.5|95206.5|95261.2|95211.2|95262.9|95212.9|95256.5|95206.5|44
1649787250000|2022-04-12 18:14:10|95260.3|95210.3|95259.8|95209.8|95262.1|95212.1|95258.8|95208.8|31
1649787260000|2022-04-12 18:14:20|95259.5|95209.5|95259.7|95209.7|95262.2|95212.2|95259.5|95209.5|28
1649787270000|2022-04-12 18:14:30|95259.6|95209.6|95260.9|95210.9|95262.6|95212.6|95259.6|95209.6|25
1649787280000|2022-04-12 18:14:40|95260.2|95210.2|95252.4|95202.4|95260.2|95210.2|95252.1|95202.1|42
1649787290000|2022-04-12 18:14:50|95252.1|95202.1|95254.3|95204.3|95255.1|95205.1|95250.9|95200.9|47
1649787300000|2022-04-12 18:15:00|95254.2|95204.2|95258|95208|95258.3|95208.3|95254.2|95204.2|32
1649787310000|2022-04-12 18:15:10|95257.5|95207.5|95254.3|95204.3|95260.4|95210.4|95254.3|95204.3|44
1649787320000|2022-04-12 18:15:20|95254.5|95204.5|95250.5|95200.5|95254.8|95204.8|95249.3|95199.3|48
1649787330000|2022-04-12 18:15:30|95250.4|95200.4|95251.7|95201.7|95252.1|95202.1|95249.1|95199.1|41
1649787340000|2022-04-12 18:15:40|95251.3|95201.3|95256.5|95206.5|95259.2|95209.2|95251.1|95201.1|41
1649787350000|2022-04-12 18:15:50|95256.3|95206.3|95258.5|95208.5|95260.9|95210.9|95250.5|95200.5|48
1649787360000|2022-04-12 18:16:00|95258.4|95208.4|95260.2|95210.2|95261.4|95211.4|95258.4|95208.4|44
1649787370000|2022-04-12 18:16:10|95260.3|95210.3|95261|95211|95262.1|95212.1|95260.2|95210.2|33
1649787380000|2022-04-12 18:16:20|95260.8|95210.8|95261.6|95211.6|95262.3|95212.3|95260.8|95210.8|30
1649787390000|2022-04-12 18:16:30|95262.7|95212.7|95268.6|95218.6|95268.6|95218.6|95262.7|95212.7|36
1649787400000|2022-04-12 18:16:40|95268.5|95218.5|95266.2|95216.2|95268.7|95218.7|95266.1|95216.1|34
1649787410000|2022-04-12 18:16:50|95266.5|95216.5|95265.3|95215.3|95267.2|95217.2|95265.3|95215.3|27
1649787420000|2022-04-12 18:17:00|95265.4|95215.4|95260.2|95210.2|95265.6|95215.6|95259.1|95209.1|37
1649787430000|2022-04-12 18:17:10|95259.4|95209.4|95265.7|95215.7|95266.6|95216.6|95259.3|95209.3|30
1649787440000|2022-04-12 18:17:20|95265.5|95215.5|95265.3|95215.3|95265.9|95215.9|95264.9|95214.9|19
1649787450000|2022-04-12 18:17:30|95265.4|95215.4|95264.4|95214.4|95266.3|95216.3|95262.9|95212.9|36
1649787460000|2022-04-12 18:17:40|95264.3|95214.3|95263.6|95213.6|95265.5|95215.5|95263.6|95213.6|33
1649787470000|2022-04-12 18:17:50|95263.4|95213.4|95260.3|95210.3|95264.3|95214.3|95256.3|95206.3|36
1649787480000|2022-04-12 18:18:00|95260.5|95210.5|95264.9|95214.9|95265.6|95215.6|95260.3|95210.3|52
1649787490000|2022-04-12 18:18:10|95265.2|95215.2|95265.4|95215.4|95266|95216|95264.6|95214.6|31
1649787500000|2022-04-12 18:18:20|95265.5|95215.5|95266|95216|95266|95216|95264.9|95214.9|25
1649787510000|2022-04-12 18:18:30|95265.7|95215.7|95265.4|95215.4|95266.4|95216.4|95264.8|95214.8|21
1649787520000|2022-04-12 18:18:40|95265.5|95215.5|95265|95215|95266|95216|95265|95215|17
1649787530000|2022-04-12 18:18:50|95265.7|95215.7|95264.8|95214.8|95265.7|95215.7|95264.5|95214.5|17
1649787540000|2022-04-12 18:19:00|95265.2|95215.2|95265.3|95215.3|95265.7|95215.7|95262|95212|21
1649787550000|2022-04-12 18:19:10|95265.1|95215.1|95265.9|95215.9|95266.4|95216.4|95264.7|95214.7|11
1649787560000|2022-04-12 18:19:20|95266.2|95216.2|95265|95215|95269.6|95219.6|95265|95215|33
1649787570000|2022-04-12 18:19:30|95265.1|95215.1|95264.9|95214.9|95265.4|95215.4|95264.6|95214.6|20
1649787580000|2022-04-12 18:19:40|95264.6|95214.6|95264.5|95214.5|95266.7|95216.7|95264.3|95214.3|22
1649787590000|2022-04-12 18:19:50|95264.7|95214.7|95265.6|95215.6|95266.1|95216.1|95264.4|95214.4|21
1649787600000|2022-04-12 18:20:00|95265.4|95215.4|95266.9|95216.9|95268.7|95218.7|95264.9|95214.9|27
1649787610000|2022-04-12 18:20:10|95267.1|95217.1|95267.1|95217.1|95268.3|95218.3|95266.6|95216.6|31
1649787620000|2022-04-12 18:20:20|95267.2|95217.2|95257.2|95207.2|95267.9|95217.9|95257.1|95207.1|47
1649787630000|2022-04-12 18:20:30|95257.1|95207.1|95253.8|95203.8|95257.4|95207.4|95253.4|95203.4|35
1649787640000|2022-04-12 18:20:40|95254.2|95204.2|95254.5|95204.5|95254.9|95204.9|95252|95202|26
1649787650000|2022-04-12 18:20:50|95254.6|95204.6|95251.3|95201.3|95254.7|95204.7|95249.8|95199.8|32
1649787660000|2022-04-12 18:21:00|95251.7|95201.7|95255.8|95205.8|95258.8|95208.8|95248.4|95198.4|48
1649787670000|2022-04-12 18:21:10|95255.1|95205.1|95255.1|95205.1|95257.4|95207.4|95253.6|95203.6|43
1649787680000|2022-04-12 18:21:20|95255.5|95205.5|95249.2|95199.2|95255.7|95205.7|95248.9|95198.9|35
1649787690000|2022-04-12 18:21:30|95250.4|95200.4|95252.8|95202.8|95253.5|95203.5|95250.4|95200.4|23
1649787700000|2022-04-12 18:21:40|95252.7|95202.7|95250.2|95200.2|95253|95203|95249.6|95199.6|36
1649787710000|2022-04-12 18:21:50|95249.6|95199.6|95248.4|95198.4|95249.8|95199.8|95246.3|95196.3|27
1649787720000|2022-04-12 18:22:00|95249.1|95199.1|95248.5|95198.5|95249.1|95199.1|95247|95197|20
1649787730000|2022-04-12 18:22:10|95248.7|95198.7|95247|95197|95249.1|95199.1|95246.7|95196.7|21
1649787740000|2022-04-12 18:22:20|95246.9|95196.9|95248|95198|95251.5|95201.5|95246.9|95196.9|23
1649787750000|2022-04-12 18:22:30|95247.9|95197.9|95250.9|95200.9|95252.9|95202.9|95247.1|95197.1|44
1649787760000|2022-04-12 18:22:40|95250.4|95200.4|95251.5|95201.5|95253.2|95203.2|95249.9|95199.9|38
1649787770000|2022-04-12 18:22:50|95251.8|95201.8|95260.3|95210.3|95260.5|95210.5|95251.1|95201.1|28
1649787780000|2022-04-12 18:23:00|95262|95212|95253.4|95203.4|95262|95212|95252.1|95202.1|38
1649787790000|2022-04-12 18:23:10|95252.7|95202.7|95252.8|95202.8|95253.4|95203.4|95251.2|95201.2|18
1649787800000|2022-04-12 18:23:20|95252.9|95202.9|95253.6|95203.6|95254|95204|95247.6|95197.6|41
1649787810000|2022-04-12 18:23:30|95253.5|95203.5|95253.9|95203.9|95254.5|95204.5|95251.2|95201.2|31
1649787820000|2022-04-12 18:23:40|95253.6|95203.6|95253|95203|95254.6|95204.6|95253|95203|23
1649787830000|2022-04-12 18:23:50|95253.4|95203.4|95255|95205|95255.3|95205.3|95252.8|95202.8|26
1649787840000|2022-04-12 18:24:00|95255.2|95205.2|95257.5|95207.5|95259.2|95209.2|95254.7|95204.7|37
1649787850000|2022-04-12 18:24:10|95257.4|95207.4|95251.3|95201.3|95257.4|95207.4|95247.3|95197.3|36
1649787860000|2022-04-12 18:24:20|95251.1|95201.1|95252.7|95202.7|95253.2|95203.2|95247.9|95197.9|31
1649787870000|2022-04-12 18:24:30|95252.8|95202.8|95248.2|95198.2|95252.8|95202.8|95248|95198|37
1649787880000|2022-04-12 18:24:40|95248.3|95198.3|95248.1|95198.1|95248.9|95198.9|95247.6|95197.6|14
1649787890000|2022-04-12 18:24:50|95248.5|95198.5|95249.6|95199.6|95249.6|95199.6|95242|95192|36
1649787900000|2022-04-12 18:25:00|95249.7|95199.7|95257.3|95207.3|95260.4|95210.4|95249.7|95199.7|45
1649787910000|2022-04-12 18:25:10|95257|95207|95255.4|95205.4|95258.2|95208.2|95254.7|95204.7|38
1649787920000|2022-04-12 18:25:20|95255.9|95205.9|95256.9|95206.9|95257.2|95207.2|95254.7|95204.7|31
1649787930000|2022-04-12 18:25:30|95255.9|95205.9|95263|95213|95263.6|95213.6|95251.8|95201.8|55
1649787940000|2022-04-12 18:25:40|95263.4|95213.4|95258.5|95208.5|95264|95214|95257.7|95207.7|37
1649787950000|2022-04-12 18:25:50|95258.6|95208.6|95264|95214|95267.5|95217.5|95258.6|95208.6|39
1649787960000|2022-04-12 18:26:00|95264.1|95214.1|95265.6|95215.6|95269.3|95219.3|95264.1|95214.1|45
1649787970000|2022-04-12 18:26:10|95265.4|95215.4|95265.2|95215.2|95265.9|95215.9|95263.9|95213.9|35
1649787980000|2022-04-12 18:26:20|95265|95215|95264|95214|95265.1|95215.1|95263.8|95213.8|34
1649787990000|2022-04-12 18:26:30|95263.6|95213.6|95263.5|95213.5|95263.8|95213.8|95262.3|95212.3|31
1649788000000|2022-04-12 18:26:40|95263.6|95213.6|95263.7|95213.7|95264.1|95214.1|95262.5|95212.5|21
1649788010000|2022-04-12 18:26:50|95263.5|95213.5|95268.9|95218.9|95269.1|95219.1|95263.3|95213.3|34
1649788020000|2022-04-12 18:27:00|95268|95218|95268.7|95218.7|95270.1|95220.1|95267.9|95217.9|28
1649788030000|2022-04-12 18:27:10|95267.1|95217.1|95265.9|95215.9|95267.8|95217.8|95264.5|95214.5|35
1649788040000|2022-04-12 18:27:20|95265.3|95215.3|95269.9|95219.9|95270.3|95220.3|95265.3|95215.3|28
1649788050000|2022-04-12 18:27:30|95269.7|95219.7|95269|95219|95269.7|95219.7|95268.1|95218.1|14
1649788060000|2022-04-12 18:27:40|95269.1|95219.1|95270|95220|95270.3|95220.3|95269|95219|33
1649788070000|2022-04-12 18:27:50|95269.6|95219.6|95269.7|95219.7|95270.2|95220.2|95268.6|95218.6|22
1649788080000|2022-04-12 18:28:00|95270|95220|95265.8|95215.8|95270.8|95220.8|95264.6|95214.6|54
1649788090000|2022-04-12 18:28:10|95266.6|95216.6|95265.4|95215.4|95266.6|95216.6|95265.3|95215.3|35
1649788100000|2022-04-12 18:28:20|95265.5|95215.5|95266|95216|95266.4|95216.4|95265.3|95215.3|33
1649788110000|2022-04-12 18:28:30|95265.7|95215.7|95269|95219|95272.3|95222.3|95261.3|95211.3|29
1649788120000|2022-04-12 18:28:40|95268.8|95218.8|95257.8|95207.8|95268.8|95218.8|95256.9|95206.9|47
1649788130000|2022-04-12 18:28:50|95258|95208|95256.5|95206.5|95259.3|95209.3|95256.5|95206.5|34
1649788140000|2022-04-12 18:29:00|95256.3|95206.3|95257.7|95207.7|95259.5|95209.5|95256.3|95206.3|20
1649788150000|2022-04-12 18:29:10|95257.8|95207.8|95267|95217|95268.4|95218.4|95257.8|95207.8|42
1649788160000|2022-04-12 18:29:20|95266.8|95216.8|95264.8|95214.8|95267.6|95217.6|95264.8|95214.8|24
1649788170000|2022-04-12 18:29:30|95264.9|95214.9|95279.8|95229.8|95279.8|95229.8|95264.4|95214.4|35
1649788180000|2022-04-12 18:29:40|95284.1|95234.1|95295.2|95245.2|95296.8|95246.8|95284.1|95234.1|42
1649788190000|2022-04-12 18:29:50|95296.2|95246.2|95295.2|95245.2|95296.4|95246.4|95294.8|95244.8|29
1649788200000|2022-04-12 18:30:00|95295.6|95245.6|95296.3|95246.3|95297.3|95247.3|95295.3|95245.3|28
1649788210000|2022-04-12 18:30:10|95296|95246|95296.2|95246.2|95296.6|95246.6|95295.5|95245.5|29
1649788220000|2022-04-12 18:30:20|95296.5|95246.5|95289.3|95239.3|95296.6|95246.6|95287|95237|54
1649788230000|2022-04-12 18:30:30|95288.9|95238.9|95289.5|95239.5|95290.9|95240.9|95287.8|95237.8|35
1649788240000|2022-04-12 18:30:40|95289.3|95239.3|95290.9|95240.9|95291|95241|95288.4|95238.4|34
1649788250000|2022-04-12 18:30:50|95290.6|95240.6|95291.7|95241.7|95292.2|95242.2|95289.3|95239.3|33
1649788260000|2022-04-12 18:31:00|95292|95242|95292.8|95242.8|95298.5|95248.5|95291.9|95241.9|56
1649788270000|2022-04-12 18:31:10|95292.4|95242.4|95297.5|95247.5|95298.2|95248.2|95292.4|95242.4|52
1649788280000|2022-04-12 18:31:20|95297.4|95247.4|95292.2|95242.2|95297.5|95247.5|95290.9|95240.9|49
1649788290000|2022-04-12 18:31:30|95292.1|95242.1|95289.7|95239.7|95292.2|95242.2|95288.7|95238.7|33
1649788300000|2022-04-12 18:31:40|95289.8|95239.8|95288.9|95238.9|95290.1|95240.1|95288.1|95238.1|30
1649788310000|2022-04-12 18:31:50|95288.8|95238.8|95290.4|95240.4|95291.3|95241.3|95288.5|95238.5|29
1649788320000|2022-04-12 18:32:00|95289.3|95239.3|95286.1|95236.1|95289.4|95239.4|95283.7|95233.7|47
1649788330000|2022-04-12 18:32:10|95286.4|95236.4|95284|95234|95289|95239|95283.9|95233.9|35
1649788340000|2022-04-12 18:32:20|95283.9|95233.9|95280|95230|95284.5|95234.5|95277|95227|49
1649788350000|2022-04-12 18:32:30|95278.9|95228.9|95281.5|95231.5|95282.9|95232.9|95277.7|95227.7|48
1649788360000|2022-04-12 18:32:40|95281.3|95231.3|95284.5|95234.5|95284.7|95234.7|95281.3|95231.3|34
1649788370000|2022-04-12 18:32:50|95284.7|95234.7|95286|95236|95286.7|95236.7|95284.7|95234.7|37
1649788380000|2022-04-12 18:33:00|95285.8|95235.8|95293.7|95243.7|95295.3|95245.3|95285.8|95235.8|46
1649788390000|2022-04-12 18:33:10|95293.5|95243.5|95292.3|95242.3|95294.4|95244.4|95292.3|95242.3|29
1649788400000|2022-04-12 18:33:20|95292.5|95242.5|95292.1|95242.1|95292.8|95242.8|95290.7|95240.7|26
1649788410000|2022-04-12 18:33:30|95291.9|95241.9|95292.3|95242.3|95293|95243|95291.1|95241.1|30
1649788420000|2022-04-12 18:33:40|95292.2|95242.2|95295.2|95245.2|95300|95250|95292.1|95242.1|41
1649788430000|2022-04-12 18:33:50|95295.3|95245.3|95297.3|95247.3|95297.3|95247.3|95294.6|95244.6|25
1649788440000|2022-04-12 18:34:00|95297.5|95247.5|95295.3|95245.3|95297.5|95247.5|95295.3|95245.3|28
1649788450000|2022-04-12 18:34:10|95295.2|95245.2|95294.9|95244.9|95295.8|95245.8|95294.8|95244.8|25
1649788460000|2022-04-12 18:34:20|95295.1|95245.1|95297.3|95247.3|95298.6|95248.6|95295.1|95245.1|30
1649788470000|2022-04-12 18:34:30|95297|95247|95285.6|95235.6|95298.4|95248.4|95284.6|95234.6|53
1649788480000|2022-04-12 18:34:40|95285.8|95235.8|95286|95236|95291.4|95241.4|95284.8|95234.8|55
1649788490000|2022-04-12 18:34:50|95286.2|95236.2|95285.6|95235.6|95287.9|95237.9|95285.5|95235.5|34
1649788500000|2022-04-12 18:35:00|95285.5|95235.5|95287.2|95237.2|95287.4|95237.4|95285.2|95235.2|42
1649788510000|2022-04-12 18:35:10|95287|95237|95290.7|95240.7|95292|95242|95284.3|95234.3|45
1649788520000|2022-04-12 18:35:20|95290.8|95240.8|95291|95241|95295.5|95245.5|95290.2|95240.2|35
1649788530000|2022-04-12 18:35:30|95291.1|95241.1|95289|95239|95291.1|95241.1|95288.5|95238.5|23
1649788540000|2022-04-12 18:35:40|95288.9|95238.9|95284.6|95234.6|95288.9|95238.9|95284.6|95234.6|23
1649788550000|2022-04-12 18:35:50|95284.4|95234.4|95285.2|95235.2|95285.9|95235.9|95283.4|95233.4|33
1649788560000|2022-04-12 18:36:00|95285|95235|95288.9|95238.9|95289.2|95239.2|95284.5|95234.5|37
1649788570000|2022-04-12 18:36:10|95288.6|95238.6|95285.4|95235.4|95288.7|95238.7|95285.3|95235.3|27
1649788580000|2022-04-12 18:36:20|95285.5|95235.5|95286|95236|95287.3|95237.3|95285.5|95235.5|23
1649788590000|2022-04-12 18:36:30|95285.9|95235.9|95284.4|95234.4|95286.4|95236.4|95283.1|95233.1|16
1649788600000|2022-04-12 18:36:40|95284.5|95234.5|95280.4|95230.4|95284.5|95234.5|95278.3|95228.3|39
1649788610000|2022-04-12 18:36:50|95280.2|95230.2|95283.3|95233.3|95283.4|95233.4|95279.8|95229.8|30
1649788620000|2022-04-12 18:37:00|95284|95234|95286.7|95236.7|95286.7|95236.7|95283.2|95233.2|42
1649788630000|2022-04-12 18:37:10|95287.1|95237.1|95284.4|95234.4|95288.6|95238.6|95284.2|95234.2|33
1649788640000|2022-04-12 18:37:20|95284.5|95234.5|95284.9|95234.9|95286.8|95236.8|95284.4|95234.4|25
1649788650000|2022-04-12 18:37:30|95284.7|95234.7|95284|95234|95285.8|95235.8|95283.2|95233.2|27
1649788660000|2022-04-12 18:37:40|95284.2|95234.2|95288.3|95238.3|95288.4|95238.4|95280.1|95230.1|41
1649788670000|2022-04-12 18:37:50|95288.5|95238.5|95286.7|95236.7|95289.5|95239.5|95286.3|95236.3|44
1649788680000|2022-04-12 18:38:00|95286.8|95236.8|95289.3|95239.3|95290|95240|95286.1|95236.1|38
1649788690000|2022-04-12 18:38:10|95288.8|95238.8|95292.2|95242.2|95292.8|95242.8|95288.8|95238.8|44
1649788700000|2022-04-12 18:38:20|95291.7|95241.7|95290.6|95240.6|95294.3|95244.3|95289.9|95239.9|40
1649788710000|2022-04-12 18:38:30|95290.5|95240.5|95291.6|95241.6|95291.6|95241.6|95288.3|95238.3|25
1649788720000|2022-04-12 18:38:40|95291.4|95241.4|95288.1|95238.1|95291.7|95241.7|95286.6|95236.6|29
1649788730000|2022-04-12 18:38:50|95286.6|95236.6|95285.9|95235.9|95287|95237|95285.1|95235.1|22
1649788740000|2022-04-12 18:39:00|95285.8|95235.8|95285.5|95235.5|95286.1|95236.1|95284.8|95234.8|32
1649788750000|2022-04-12 18:39:10|95285.2|95235.2|95285.8|95235.8|95285.9|95235.9|95285|95235|14
1649788760000|2022-04-12 18:39:20|95284.8|95234.8|95285.3|95235.3|95285.4|95235.4|95284.2|95234.2|24
1649788770000|2022-04-12 18:39:30|95284.1|95234.1|95286.3|95236.3|95287.1|95237.1|95284|95234|21
1649788780000|2022-04-12 18:39:40|95286.5|95236.5|95287.6|95237.6|95293|95243|95284.1|95234.1|43
1649788790000|2022-04-12 18:39:50|95288|95238|95260.5|95210.5|95288.8|95238.8|95256.8|95198.6|57
1649788800000|2022-04-12 18:40:00|95273.1|95200.2|95250.2|95200.2|95273.4|95213|95250.2|95200.2|55
1649788810000|2022-04-12 18:40:10|95249.5|95199.5|95242.4|95192.4|95250.6|95200.6|95241.7|95191.7|48
1649788820000|2022-04-12 18:40:20|95242.3|95192.3|95245.5|95195.5|95245.6|95195.6|95240.9|95190.9|33
1649788830000|2022-04-12 18:40:30|95245.2|95195.2|95244.7|95194.7|95246|95196|95244.4|95194.4|23
1649788840000|2022-04-12 18:40:40|95244.9|95194.9|95245|95195|95247.3|95197.3|95241.9|95191.9|36
1649788850000|2022-04-12 18:40:50|95245.1|95195.1|95248|95198|95249.2|95199.2|95241|95191|43
1649788860000|2022-04-12 18:41:00|95248.2|95198.2|95248.5|95198.5|95249.1|95199.1|95247.5|95197.5|29
1649788870000|2022-04-12 18:41:10|95248.1|95198.1|95244.5|95194.5|95248.7|95198.7|95244.1|95194.1|35
1649788880000|2022-04-12 18:41:20|95244.6|95194.6|95246|95196|95246|95196|95241.5|95191.5|34
1649788890000|2022-04-12 18:41:30|95245.8|95195.8|95248.6|95198.6|95249.7|95199.7|95244.4|95194.4|37
1649788900000|2022-04-12 18:41:40|95248.5|95198.5|95249.9|95199.9|95251.3|95201.3|95248.5|95198.5|37
1649788910000|2022-04-12 18:41:50|95250|95200|95248.5|95198.5|95252.5|95202.5|95248.2|95198.2|38
1649788920000|2022-04-12 18:42:00|95248.7|95198.7|95243.1|95193.1|95248.8|95198.8|95241.7|95191.7|46
1649788930000|2022-04-12 18:42:10|95244.3|95194.3|95242.1|95192.1|95244.9|95194.9|95240.3|95190.3|42
1649788940000|2022-04-12 18:42:20|95242.3|95192.3|95245.2|95195.2|95246|95196|95241.9|95191.9|30
1649788950000|2022-04-12 18:42:30|95245.1|95195.1|95245.5|95195.5|95245.6|95195.6|95244.8|95194.8|21
1649788960000|2022-04-12 18:42:40|95245.6|95195.6|95245.1|95195.1|95245.6|95195.6|95244.9|95194.9|19
1649788970000|2022-04-12 18:42:50|95245|95195|95248.4|95198.4|95251.4|95201.4|95244.1|95194.1|31
1649788980000|2022-04-12 18:43:00|95248.5|95198.5|95242.3|95192.3|95249.1|95199.1|95241.7|95191.7|37
1649788990000|2022-04-12 18:43:10|95241.3|95191.3|95240.9|95190.9|95242.8|95192.8|95239.4|95189.4|39
1649789000000|2022-04-12 18:43:20|95240.4|95190.4|95253.6|95203.6|95253.8|95203.8|95239.8|95189.8|44
1649789010000|2022-04-12 18:43:30|95254.1|95204.1|95266|95216|95266.2|95216.2|95253.7|95203.7|49
1649789020000|2022-04-12 18:43:40|95267.6|95217.6|95274.4|95224.4|95275.5|95225.5|95267.6|95217.6|50
1649789030000|2022-04-12 18:43:50|95274.3|95224.3|95273.1|95223.1|95274.7|95224.7|95271.8|95221.8|29
1649789040000|2022-04-12 18:44:00|95273.4|95223.4|95276.5|95226.5|95277.9|95227.9|95272.2|95222.2|47
1649789050000|2022-04-12 18:44:10|95276.8|95226.8|95276.8|95226.8|95279.2|95229.2|95275.4|95225.4|38
1649789060000|2022-04-12 18:44:20|95276|95226|95271.2|95221.2|95277.8|95227.8|95269.3|95219.3|51
1649789070000|2022-04-12 18:44:30|95271.3|95221.3|95272.3|95222.3|95273.3|95223.3|95270.1|95220.1|37
1649789080000|2022-04-12 18:44:40|95272.7|95222.7|95274.3|95224.3|95274.9|95224.9|95272.3|95222.3|29
1649789090000|2022-04-12 18:44:50|95274.1|95224.1|95278.7|95228.7|95278.7|95228.7|95273.9|95223.9|33
1649789100000|2022-04-12 18:45:00|95279|95229|95280.4|95230.4|95282.9|95232.9|95278.1|95228.1|48
1649789110000|2022-04-12 18:45:10|95282|95232|95285.2|95235.2|95287.5|95237.5|95282|95232|47
1649789120000|2022-04-12 18:45:20|95285.1|95235.1|95285.4|95235.4|95286.7|95236.7|95284.7|95234.7|36
1649789130000|2022-04-12 18:45:30|95285.5|95235.5|95284.8|95234.8|95285.7|95235.7|95284.4|95234.4|34
1649789140000|2022-04-12 18:45:40|95284.7|95234.7|95283.6|95233.6|95285.6|95235.6|95283.3|95233.3|45
1649789150000|2022-04-12 18:45:50|95283.9|95233.9|95283.3|95233.3|95284.6|95234.6|95282.7|95232.7|28
1649789160000|2022-04-12 18:46:00|95283.2|95233.2|95285|95235|95285|95235|95282.6|95232.6|31
1649789170000|2022-04-12 18:46:10|95284.9|95234.9|95282.8|95232.8|95286.4|95236.4|95281.2|95231.2|39
1649789180000|2022-04-12 18:46:20|95282.6|95232.6|95277.5|95227.5|95282.6|95232.6|95277.4|95227.4|34
1649789190000|2022-04-12 18:46:30|95277.2|95227.2|95278.4|95228.4|95279.1|95229.1|95277.2|95227.2|29
1649789200000|2022-04-12 18:46:40|95278.7|95228.7|95273.4|95223.4|95280.7|95230.7|95271.8|95221.8|50
1649789210000|2022-04-12 18:46:50|95273.2|95223.2|95272.9|95222.9|95275|95225|95272.6|95222.6|37
1649789220000|2022-04-12 18:47:00|95272.7|95222.7|95265.9|95215.9|95273.5|95223.5|95265.6|95215.6|42
1649789230000|2022-04-12 18:47:10|95265.7|95215.7|95272.3|95222.3|95272.9|95222.9|95264.2|95214.2|30
1649789240000|2022-04-12 18:47:20|95271|95221|95272.2|95222.2|95273.4|95223.4|95268.9|95218.9|49
1649789250000|2022-04-12 18:47:30|95272.8|95222.8|95269.8|95219.8|95275.5|95225.5|95269|95219|44
1649789260000|2022-04-12 18:47:40|95270.1|95220.1|95273|95223|95273|95223|95268.9|95218.9|31
1649789270000|2022-04-12 18:47:50|95272.9|95222.9|95271|95221|95272.9|95222.9|95269.7|95219.7|37
1649789280000|2022-04-12 18:48:00|95271.9|95221.9|95274.4|95224.4|95274.9|95224.9|95271.3|95221.3|45
1649789290000|2022-04-12 18:48:10|95274.6|95224.6|95278.3|95228.3|95278.7|95228.7|95274.6|95224.6|48
1649789300000|2022-04-12 18:48:20|95279.1|95229.1|95277.8|95227.8|95280.3|95230.3|95277.3|95227.3|47
1649789310000|2022-04-12 18:48:30|95277.7|95227.7|95272.3|95222.3|95278|95228|95272|95222|48
1649789320000|2022-04-12 18:48:40|95272.8|95222.8|95277.6|95227.6|95278.6|95228.6|95272.8|95222.8|42
1649789330000|2022-04-12 18:48:50|95277.7|95227.7|95279.5|95229.5|95280.4|95230.4|95277.6|95227.6|44
1649789340000|2022-04-12 18:49:00|95279.4|95229.4|95282|95232|95283.8|95233.8|95279.4|95229.4|50
1649789350000|2022-04-12 18:49:10|95281.9|95231.9|95282.7|95232.7|95283.3|95233.3|95281.6|95231.6|41
1649789360000|2022-04-12 18:49:20|95282.1|95232.1|95279.9|95229.9|95282.7|95232.7|95279|95229|46
1649789370000|2022-04-12 18:49:30|95280|95230|95281|95231|95281.2|95231.2|95279.2|95229.2|24
1649789380000|2022-04-12 18:49:40|95281.4|95231.4|95280.1|95230.1|95281.9|95231.9|95279.6|95229.6|37
1649789390000|2022-04-12 18:49:50|95280.2|95230.2|95278.1|95228.1|95280.8|95230.8|95276.7|95226.7|25
1649789400000|2022-04-12 18:50:00|95278|95228|95279.5|95229.5|95279.7|95229.7|95277.7|95227.7|31
1649789410000|2022-04-12 18:50:10|95280|95230|95281.1|95231.1|95281.6|95231.6|95278.8|95228.8|38
1649789420000|2022-04-12 18:50:20|95281.3|95231.3|95282.2|95232.2|95283.4|95233.4|95279.1|95229.1|38
1649789430000|2022-04-12 18:50:30|95281.8|95231.8|95283.1|95233.1|95283.6|95233.6|95279.6|95229.6|41
1649789440000|2022-04-12 18:50:40|95283.2|95233.2|95286|95236|95287.1|95237.1|95283.2|95233.2|28
1649789450000|2022-04-12 18:50:50|95287.6|95237.6|95284.6|95234.6|95287.6|95237.6|95283.7|95233.7|38
1649789460000|2022-04-12 18:51:00|95284.9|95234.9|95283.5|95233.5|95285.4|95235.4|95283.2|95233.2|26
1649789470000|2022-04-12 18:51:10|95283.7|95233.7|95282.6|95232.6|95286.2|95236.2|95281.9|95231.9|38
1649789480000|2022-04-12 18:51:20|95281.9|95231.9|95282|95232|95285|95235|95281.9|95231.9|50
1649789490000|2022-04-12 18:51:30|95280.5|95230.5|95278.1|95228.1|95282.3|95232.3|95277.3|95227.3|51
1649789500000|2022-04-12 18:51:40|95277.6|95227.6|95273.1|95223.1|95278.6|95228.6|95273.1|95223.1|38
1649789510000|2022-04-12 18:51:50|95273.7|95223.7|95295.2|95245.2|95295.4|95245.4|95270.9|95220.9|41
1649789520000|2022-04-12 18:52:00|95296.6|95246.6|95292.4|95242.4|95298.5|95248.5|95292.4|95242.4|51
1649789530000|2022-04-12 18:52:10|95292.5|95242.5|95290.8|95240.8|95293.9|95243.9|95290.5|95240.5|30
1649789540000|2022-04-12 18:52:20|95291|95241|95295.6|95245.6|95298.8|95248.8|95290.7|95240.7|37
1649789550000|2022-04-12 18:52:30|95295.9|95245.9|95293.5|95243.5|95296.2|95246.2|95292.3|95242.3|34
1649789560000|2022-04-12 18:52:40|95293.7|95243.7|95295.5|95245.5|95296.1|95246.1|95293.4|95243.4|29
1649789570000|2022-04-12 18:52:50|95295.3|95245.3|95290|95240|95295.9|95245.9|95288.5|95238.5|28
1649789580000|2022-04-12 18:53:00|95288.4|95238.4|95284|95234|95290.8|95240.8|95281.9|95231.9|43
1649789590000|2022-04-12 18:53:10|95283.7|95233.7|95283.1|95233.1|95286.9|95236.9|95283.1|95233.1|37
1649789600000|2022-04-12 18:53:20|95283|95233|95284.1|95234.1|95287|95237|95282.4|95232.4|34
1649789610000|2022-04-12 18:53:30|95284.3|95234.3|95286.3|95236.3|95287.9|95237.9|95284.3|95234.3|17
1649789620000|2022-04-12 18:53:40|95286.8|95236.8|95283.6|95233.6|95286.8|95236.8|95283.6|95233.6|32
1649789630000|2022-04-12 18:53:50|95283.7|95233.7|95286.4|95236.4|95287.6|95237.6|95283.7|95233.7|27
1649789640000|2022-04-12 18:54:00|95286.5|95236.5|95285.2|95235.2|95286.8|95236.8|95285|95235|26
1649789650000|2022-04-12 18:54:10|95283.4|95233.4|95285.1|95235.1|95286|95236|95283.2|95233.2|21
1649789660000|2022-04-12 18:54:20|95285.6|95235.6|95285.6|95235.6|95286.2|95236.2|95284.9|95234.9|17
1649789670000|2022-04-12 18:54:30|95285.4|95235.4|95284.3|95234.3|95287.3|95237.3|95284.3|95234.3|31
1649789680000|2022-04-12 18:54:40|95285.5|95235.5|95287.5|95237.5|95288.3|95238.3|95284.4|95234.4|36
1649789690000|2022-04-12 18:54:50|95288.4|95238.4|95285.1|95235.1|95288.4|95238.4|95283.6|95233.6|35
1649789700000|2022-04-12 18:55:00|95284.3|95234.3|95260|95210|95284.3|95234.3|95259.3|95209.3|66
1649789710000|2022-04-12 18:55:10|95262.4|95212.4|95252|95202|95262.4|95212.4|95252|95202|56
1649789720000|2022-04-12 18:55:20|95252.3|95202.3|95250.6|95200.6|95254.4|95204.4|95250.6|95200.6|55
1649789730000|2022-04-12 18:55:30|95250.5|95200.5|95248.5|95198.5|95251.2|95201.2|95247.6|95197.6|51
1649789740000|2022-04-12 18:55:40|95248.4|95198.4|95253.2|95203.2|95253.2|95203.2|95247.8|95197.8|46
1649789750000|2022-04-12 18:55:50|95253.8|95203.8|95249.7|95199.7|95254.2|95204.2|95249.4|95199.4|55
1649789760000|2022-04-12 18:56:00|95250.6|95200.6|95249.6|95199.6|95252.9|95202.9|95247.4|95197.4|51
1649789770000|2022-04-12 18:56:10|95249.8|95199.8|95252.7|95202.7|95252.7|95202.7|95249.7|95199.7|32
1649789780000|2022-04-12 18:56:20|95251.8|95201.8|95250.7|95200.7|95253.1|95203.1|95249.1|95199.1|42
1649789790000|2022-04-12 18:56:30|95251|95201|95249.6|95199.6|95253.7|95203.7|95247.6|95197.6|52
1649789800000|2022-04-12 18:56:40|95249.9|95199.9|95247.8|95197.8|95250.1|95200.1|95247.6|95197.6|34
1649789810000|2022-04-12 18:56:50|95247.3|95197.3|95248.5|95198.5|95249.8|95199.8|95246.5|95196.5|43
1649789820000|2022-04-12 18:57:00|95249.4|95199.4|95246.8|95196.8|95249.5|95199.5|95246.5|95196.5|33
1649789830000|2022-04-12 18:57:10|95247.2|95197.2|95251.4|95201.4|95251.4|95201.4|95246.9|95196.9|41
1649789840000|2022-04-12 18:57:20|95251.7|95201.7|95246.8|95196.8|95251.7|95201.7|95246.8|95196.8|35
1649789850000|2022-04-12 18:57:30|95247.3|95197.3|95246.3|95196.3|95249.2|95199.2|95244.4|95194.4|46
1649789860000|2022-04-12 18:57:40|95246.4|95196.4|95242.9|95192.9|95246.8|95196.8|95240.1|95190.1|43
1649789870000|2022-04-12 18:57:50|95242.2|95192.2|95242|95192|95245.2|95195.2|95241.3|95191.3|40
1649789880000|2022-04-12 18:58:00|95242.1|95192.1|95243|95193|95243.1|95193.1|95238.8|95188.8|43
1649789890000|2022-04-12 18:58:10|95243.5|95193.5|95240.8|95190.8|95243.8|95193.8|95239.3|95189.3|42
1649789900000|2022-04-12 18:58:20|95241.2|95191.2|95238.1|95188.1|95242.4|95192.4|95237.5|95187.5|41
1649789910000|2022-04-12 18:58:30|95238.6|95188.6|95238.6|95188.6|95239|95189|95233.3|95183.3|45
1649789920000|2022-04-12 18:58:40|95237.7|95187.7|95236.8|95186.8|95240|95190|95234.6|95184.6|52
1649789930000|2022-04-12 18:58:50|95234.6|95184.6|95237|95187|95237.8|95187.8|95234.4|95184.4|45
1649789940000|2022-04-12 18:59:00|95237.1|95187.1|95230|95180|95240.6|95190.6|95227.8|95177.8|60
1649789950000|2022-04-12 18:59:10|95229.8|95179.8|95203.3|95153.3|95229.8|95179.8|95202.6|95152.6|63
1649789960000|2022-04-12 18:59:20|95202.8|95152.8|95195.2|95145.2|95203.7|95153.7|95194.9|95144.9|64
1649789970000|2022-04-12 18:59:30|95195.1|95145.1|95200.5|95150.5|95200.9|95150.9|95194.7|95144.7|48
1649789980000|2022-04-12 18:59:40|95200.8|95150.8|95208.3|95158.3|95209.4|95159.4|95200.7|95150.7|64
1649789990000|2022-04-12 18:59:50|95207.3|95157.3|95215.8|95165.8|95217.8|95167.8|95203.2|95153.2|69
1649790000000|2022-04-12 19:00:00|95217.3|95167.3|95214.8|95164.8|95224.1|95174.1|95211|95161|69
1649790010000|2022-04-12 19:00:10|95215|95165|95211.3|95161.3|95215|95165|95207.9|95157.9|50
1649790020000|2022-04-12 19:00:20|95211.1|95161.1|95197|95147|95211.3|95161.3|95197|95147|61
1649790030000|2022-04-12 19:00:30|95197.7|95147.7|95198.4|95148.4|95203|95153|95197.7|95147.7|47
1649790040000|2022-04-12 19:00:40|95197.4|95147.4|95187.5|95137.5|95198.3|95148.3|95187.5|95137.5|47
1649790050000|2022-04-12 19:00:50|95190.5|95140.5|95185.7|95135.7|95190.5|95140.5|95179|95129|59
1649790060000|2022-04-12 19:01:00|95185.2|95135.2|95181|95131|95185.3|95135.3|95179.5|95129.5|55
1649790070000|2022-04-12 19:01:10|95181.1|95131.1|95179.6|95129.6|95185.9|95135.9|95176|95126|55
1649790080000|2022-04-12 19:01:20|95181.5|95131.5|95174.9|95124.9|95182.2|95132.2|95169.3|95119.3|63
1649790090000|2022-04-12 19:01:30|95174.7|95124.7|95176.6|95126.6|95177.9|95127.9|95173|95123|40
1649790100000|2022-04-12 19:01:40|95178.3|95128.3|95171.1|95121.1|95178.6|95128.6|95171.1|95121.1|55
1649790110000|2022-04-12 19:01:50|95171.8|95121.8|95169.1|95119.1|95171.8|95121.8|95168.2|95118.2|47
1649790120000|2022-04-12 19:02:00|95169.2|95119.2|95175.1|95125.1|95178.6|95128.6|95168.6|95118.6|56
1649790130000|2022-04-12 19:02:10|95176.3|95126.3|95176|95126|95177.8|95127.8|95174.5|95124.5|48
1649790140000|2022-04-12 19:02:20|95175.9|95125.9|95170.3|95120.3|95176.4|95126.4|95163.2|95113.2|51
1649790150000|2022-04-12 19:02:30|95169.7|95119.7|95179|95129|95180.6|95130.6|95169.7|95119.7|69
1649790160000|2022-04-12 19:02:40|95175.3|95125.3|95173.7|95123.7|95179.2|95129.2|95173.3|95123.3|63
1649790170000|2022-04-12 19:02:50|95172.9|95122.9|95176.7|95126.7|95176.8|95126.8|95172.5|95122.5|57
1649790180000|2022-04-12 19:03:00|95177.7|95127.7|95184.4|95134.4|95184.4|95134.4|95175.6|95125.6|62
1649790190000|2022-04-12 19:03:10|95182.2|95132.2|95178.4|95128.4|95182.5|95132.5|95176.6|95126.6|54
1649790200000|2022-04-12 19:03:20|95177.8|95127.8|95184.2|95134.2|95184.6|95134.6|95177.8|95127.8|40
1649790210000|2022-04-12 19:03:30|95183.2|95133.2|95183.7|95133.7|95186.7|95136.7|95182.4|95132.4|43
1649790220000|2022-04-12 19:03:40|95183.5|95133.5|95178.5|95128.5|95183.5|95133.5|95176.1|95126.1|37
1649790230000|2022-04-12 19:03:50|95172.5|95122.5|95180.4|95130.4|95180.7|95130.7|95172.5|95122.5|37
1649790240000|2022-04-12 19:04:00|95179.8|95129.8|95180.8|95130.8|95183.6|95133.6|95177.6|95127.6|46
1649790250000|2022-04-12 19:04:10|95181.2|95131.2|95183.5|95133.5|95185|95135|95181.2|95131.2|42
1649790260000|2022-04-12 19:04:20|95183.4|95133.4|95183.5|95133.5|95184.4|95134.4|95182.9|95132.9|33
1649790270000|2022-04-12 19:04:30|95183.1|95133.1|95181.3|95131.3|95183.9|95133.9|95177.6|95127.6|37
1649790280000|2022-04-12 19:04:40|95181.7|95131.7|95180.5|95130.5|95183.2|95133.2|95180.4|95130.4|49
1649790290000|2022-04-12 19:04:50|95180.2|95130.2|95182.3|95132.3|95183.5|95133.5|95180.2|95130.2|35
1649790300000|2022-04-12 19:05:00|95182.4|95132.4|95184.2|95134.2|95185.5|95135.5|95182.4|95132.4|34
1649790310000|2022-04-12 19:05:10|95184.4|95134.4|95183.5|95133.5|95185.6|95135.6|95183.2|95133.2|37
1649790320000|2022-04-12 19:05:20|95183.4|95133.4|95176.5|95126.5|95184.1|95134.1|95176.5|95126.5|43
1649790330000|2022-04-12 19:05:30|95176.4|95126.4|95179.4|95129.4|95179.5|95129.5|95171.5|95121.5|46
1649790340000|2022-04-12 19:05:40|95179|95129|95177.1|95127.1|95179|95129|95177.1|95127.1|28
1649790350000|2022-04-12 19:05:50|95176.7|95126.7|95176.3|95126.3|95177.2|95127.2|95174.9|95124.9|29
1649790360000|2022-04-12 19:06:00|95176.4|95126.4|95175.7|95125.7|95176.6|95126.6|95175.7|95125.7|26
1649790370000|2022-04-12 19:06:10|95176|95126|95176|95126|95176.1|95126.1|95172.3|95122.3|33
1649790380000|2022-04-12 19:06:20|95175.5|95125.5|95175.8|95125.8|95179.4|95129.4|95172.6|95122.6|42
1649790390000|2022-04-12 19:06:30|95175|95125|95175|95125|95176.8|95126.8|95173.5|95123.5|25
1649790400000|2022-04-12 19:06:40|95176.1|95126.1|95174.8|95124.8|95176.2|95126.2|95172.9|95122.9|18
1649790410000|2022-04-12 19:06:50|95175.8|95125.8|95173.5|95123.5|95175.8|95125.8|95170.4|95120.4|28
1649790420000|2022-04-12 19:07:00|95173.2|95123.2|95179.1|95129.1|95179.8|95129.8|95173.2|95123.2|38
1649790430000|2022-04-12 19:07:10|95179.2|95129.2|95179.6|95129.6|95179.9|95129.9|95178.2|95128.2|24
1649790440000|2022-04-12 19:07:20|95179.8|95129.8|95179.4|95129.4|95180.1|95130.1|95178.1|95128.1|20
1649790450000|2022-04-12 19:07:30|95179.5|95129.5|95176.3|95126.3|95179.5|95129.5|95175.9|95125.9|19
1649790460000|2022-04-12 19:07:40|95176.1|95126.1|95177.2|95127.2|95177.9|95127.9|95174.2|95124.2|22
1649790470000|2022-04-12 19:07:50|95177.5|95127.5|95172.2|95122.2|95177.5|95127.5|95170.6|95120.6|38
1649790480000|2022-04-12 19:08:00|95172.1|95122.1|95172.5|95122.5|95174.7|95124.7|95172.1|95122.1|33
1649790490000|2022-04-12 19:08:10|95173.8|95123.8|95173.9|95123.9|95174|95124|95173.1|95123.1|28
1649790500000|2022-04-12 19:08:20|95172.2|95122.2|95179|95129|95179.1|95129.1|95169.2|95119.2|49
1649790510000|2022-04-12 19:08:30|95178.4|95128.4|95177.1|95127.1|95180.7|95130.7|95176.3|95126.3|48
1649790520000|2022-04-12 19:08:40|95177.2|95127.2|95176.8|95126.8|95178.5|95128.5|95176.4|95126.4|31
1649790530000|2022-04-12 19:08:50|95177.1|95127.1|95181|95131|95181|95131|95176|95126|26
1649790540000|2022-04-12 19:09:00|95182|95132|95173.7|95123.7|95182|95132|95172.8|95122.8|55
1649790550000|2022-04-12 19:09:10|95174.3|95124.3|95175.1|95125.1|95179.1|95129.1|95173.7|95123.7|49
1649790560000|2022-04-12 19:09:20|95174.7|95124.7|95177.8|95127.8|95178.2|95128.2|95173.3|95123.3|44
1649790570000|2022-04-12 19:09:30|95178.1|95128.1|95178|95128|95178.7|95128.7|95176.8|95126.8|34
1649790580000|2022-04-12 19:09:40|95177.3|95127.3|95181.5|95131.5|95181.8|95131.8|95177.3|95127.3|43
1649790590000|2022-04-12 19:09:50|95181.1|95131.1|95194.2|95144.2|95195.2|95148.1|95170.8|95129.8|57
1649790600000|2022-04-12 19:10:00|95194.1|95144.1|95197.4|95147.4|95200.3|95150.3|95193.9|95143.9|64
1649790610000|2022-04-12 19:10:10|95197.8|95147.8|95196.6|95146.6|95197.8|95147.8|95196.4|95146.4|39
1649790620000|2022-04-12 19:10:20|95196.7|95146.7|95197.5|95147.5|95198.4|95148.4|95196.5|95146.5|28
1649790630000|2022-04-12 19:10:30|95197.7|95147.7|95196.4|95146.4|95197.7|95147.7|95195.4|95145.4|31
1649790640000|2022-04-12 19:10:40|95196|95146|95199.6|95149.6|95200.3|95150.3|95194.9|95144.9|40
1649790650000|2022-04-12 19:10:50|95198.8|95148.8|95198.7|95148.7|95200.6|95150.6|95198.1|95148.1|33
1649790660000|2022-04-12 19:11:00|95199.3|95149.3|95198.2|95148.2|95199.6|95149.6|95197.1|95147.1|29
1649790670000|2022-04-12 19:11:10|95198|95148|95199.6|95149.6|95199.7|95149.7|95196.9|95146.9|21
1649790680000|2022-04-12 19:11:20|95199|95149|95185.4|95160.4|95199.7|95163.7|95185.4|95148.9|38
1649790690000|2022-04-12 19:11:30|95185.1|95160.1|95184.3|95159.3|95185.9|95160.9|95178.8|95153.8|41
1649790700000|2022-04-12 19:11:40|95184|95159|95195.1|95145.1|95196.2|95160.5|95182.9|95144.5|57
1649790710000|2022-04-12 19:11:50|95194.8|95144.8|95184|95159|95196.5|95162.1|95183.9|95144|31
1649790720000|2022-04-12 19:12:00|95183.8|95158.8|95183.7|95158.7|95186.7|95161.7|95181.9|95156.9|25
1649790730000|2022-04-12 19:12:10|95184.2|95159.2|95183|95158|95187.3|95162.3|95181.3|95156.3|32
1649790740000|2022-04-12 19:12:20|95185.5|95160.5|95183.7|95158.7|95187.1|95162.1|95182.8|95157.8|29
1649790750000|2022-04-12 19:12:30|95183.4|95158.4|95180.9|95155.9|95183.6|95158.6|95180|95155|20
1649790760000|2022-04-12 19:12:40|95181|95156|95179.5|95154.5|95182|95157|95179.5|95154.5|20
1649790770000|2022-04-12 19:12:50|95179.6|95154.6|95180.9|95155.9|95182|95157|95179.5|95154.5|20
1649790780000|2022-04-12 19:13:00|95181.5|95156.5|95181.2|95156.2|95186.4|95161.4|95180|95155|43
1649790790000|2022-04-12 19:13:10|95181.3|95156.3|95183.8|95158.8|95186.9|95161.9|95181|95156|28
1649790800000|2022-04-12 19:13:20|95184.4|95159.4|95182.7|95157.7|95184.5|95159.5|95180.3|95155.3|25
1649790810000|2022-04-12 19:13:30|95182.8|95157.8|95194|95144|95199.5|95157.8|95181.5|95142.5|53
1649790820000|2022-04-12 19:13:40|95193.3|95143.3|95192.6|95142.6|95196.6|95146.6|95190.9|95140.9|46
1649790830000|2022-04-12 19:13:50|95192.9|95142.9|95194.3|95144.3|95197.2|95147.2|95190.9|95140.9|34
1649790840000|2022-04-12 19:14:00|95195.4|95145.4|95197.4|95147.4|95200.3|95161.4|95182.2|95142.7|57
1649790850000|2022-04-12 19:14:10|95197.1|95147.1|95186|95161|95199.4|95162.1|95185.6|95146.5|42
1649790860000|2022-04-12 19:14:20|95187.1|95162.1|95184.8|95159.8|95187.8|95162.8|95184.7|95159.7|36
1649790870000|2022-04-12 19:14:30|95183.1|95158.1|95183.2|95158.2|95185.7|95160.7|95182.9|95157.9|40
1649790880000|2022-04-12 19:14:40|95183.3|95158.3|95197.7|95147.7|95198.7|95158.5|95183.3|95145.8|24
1649790890000|2022-04-12 19:14:50|95198.3|95148.3|95192.8|95142.8|95198.3|95148.3|95192.1|95142.1|29
1649790900000|2022-04-12 19:15:00|95192.7|95142.7|95196.7|95146.7|95199|95162.8|95180.9|95142.7|59
1649790910000|2022-04-12 19:15:10|95196.5|95146.5|95183.4|95158.4|95198|95160.7|95183.4|95143.8|43
1649790920000|2022-04-12 19:15:20|95182.8|95157.8|95193.7|95143.7|95195.7|95157.9|95181.1|95143.2|30
1649790930000|2022-04-12 19:15:30|95193.9|95143.9|95195.2|95145.2|95197.2|95147.2|95192.1|95142.1|34
1649790940000|2022-04-12 19:15:40|95194.4|95144.4|95193.7|95143.7|95198.7|95148.7|95191.2|95141.2|35
1649790950000|2022-04-12 19:15:50|95193.1|95143.1|95181.8|95156.8|95196|95161.6|95178.4|95141.8|51
1649790960000|2022-04-12 19:16:00|95180.2|95155.2|95188.1|95163.1|95202.5|95164.3|95180.2|95142.8|57
1649790970000|2022-04-12 19:16:10|95187.6|95162.6|95200.5|95150.5|95201.3|95163.8|95186.7|95149.2|52
1649790980000|2022-04-12 19:16:20|95200|95150|95199|95149|95200.5|95150.5|95197.2|95147.2|41
1649790990000|2022-04-12 19:16:30|95199.8|95149.8|95198.7|95148.7|95202.1|95165.1|95183.3|95144.7|55
1649791000000|2022-04-12 19:16:40|95199.9|95149.9|95183.4|95158.4|95202.2|95166.9|95183.3|95148.4|45
1649791010000|2022-04-12 19:16:50|95183.3|95158.3|95218.2|95168.2|95219.9|95169.9|95183.3|95146.8|44
1649791020000|2022-04-12 19:17:00|95218.9|95168.9|95224.7|95174.7|95226.1|95176.1|95218|95168|46
1649791030000|2022-04-12 19:17:10|95223.8|95173.8|95229|95179|95229.8|95179.8|95223.1|95173.1|32
1649791040000|2022-04-12 19:17:20|95228.6|95178.6|95232|95182|95232|95182|95227.3|95177.3|41
1649791050000|2022-04-12 19:17:30|95230.5|95180.5|95229.8|95179.8|95232.8|95182.8|95227.9|95177.9|58
1649791060000|2022-04-12 19:17:40|95229.7|95179.7|95231.7|95181.7|95233.9|95183.9|95227.7|95177.7|68
1649791070000|2022-04-12 19:17:50|95229.9|95179.9|95227.4|95177.4|95229.9|95179.9|95225.2|95175.2|54
1649791080000|2022-04-12 19:18:00|95228.3|95178.3|95227.1|95177.1|95229|95179|95224.7|95174.7|46
1649791090000|2022-04-12 19:18:10|95226.5|95176.5|95223.1|95173.1|95231.2|95195.7|95214|95172.7|38
1649791100000|2022-04-12 19:18:20|95227.3|95177.3|95226.4|95176.4|95228.4|95178.4|95222.3|95172.3|55
1649791110000|2022-04-12 19:18:30|95225.4|95175.4|95232.6|95182.6|95232.6|95194|95215.9|95174.7|59
1649791120000|2022-04-12 19:18:40|95231.5|95181.5|95229.1|95179.1|95231.5|95181.5|95227.3|95177.3|49
1649791130000|2022-04-12 19:18:50|95229|95179|95215.8|95190.8|95230|95193.2|95214.1|95177.6|39
1649791140000|2022-04-12 19:19:00|95216.8|95191.8|95229.7|95179.7|95231.6|95196|95213.7|95173.5|65
1649791150000|2022-04-12 19:19:10|95229.6|95179.6|95230.2|95180.2|95231.1|95181.1|95225|95175|51
1649791160000|2022-04-12 19:19:20|95227.8|95177.8|95229.5|95179.5|95230.6|95180.6|95225|95175|55
1649791170000|2022-04-12 19:19:30|95229.6|95179.6|95231.3|95181.3|95234|95184|95227.7|95177.7|48
1649791180000|2022-04-12 19:19:40|95229.9|95179.9|95228.4|95178.4|95233.4|95183.4|95227.5|95177.5|53
1649791190000|2022-04-12 19:19:50|95228|95178|95225.3|95175.3|95231.5|95181.5|95224.7|95174.7|54
1649791200000|2022-04-12 19:20:00|95225.2|95175.2|95222.3|95172.3|95226.3|95176.3|95220.2|95170.2|40
1649791210000|2022-04-12 19:20:10|95222.5|95172.5|95219.2|95169.2|95227.7|95177.7|95219.1|95169.1|53
1649791220000|2022-04-12 19:20:20|95220.7|95170.7|95215.2|95165.2|95222.7|95172.7|95215.2|95165.2|46
1649791230000|2022-04-12 19:20:30|95215.5|95165.5|95217.4|95167.4|95218.6|95168.6|95215.1|95165.1|33
1649791240000|2022-04-12 19:20:40|95217.1|95167.1|95216.7|95166.7|95217.6|95167.6|95216.2|95166.2|22
1649791250000|2022-04-12 19:20:50|95216.5|95166.5|95216.5|95166.5|95218.4|95168.4|95216.3|95166.3|27
1649791260000|2022-04-12 19:21:00|95216.6|95166.6|95215.8|95165.8|95218.5|95168.5|95214|95164|32
1649791270000|2022-04-12 19:21:10|95215.3|95165.3|95216.8|95166.8|95218.4|95168.4|95214.6|95164.6|27
1649791280000|2022-04-12 19:21:20|95217.1|95167.1|95222.3|95172.3|95222.3|95172.3|95215.8|95165.8|34
1649791290000|2022-04-12 19:21:30|95221.1|95171.1|95218.7|95168.7|95221.5|95171.5|95218.6|95168.6|18
1649791300000|2022-04-12 19:21:40|95219|95169|95211.5|95161.5|95219.4|95169.4|95211.5|95161.5|31
1649791310000|2022-04-12 19:21:50|95211.8|95161.8|95218.4|95168.4|95219.6|95169.6|95210.3|95160.3|42
1649791320000|2022-04-12 19:22:00|95217.8|95167.8|95217.6|95167.6|95219.3|95169.3|95215|95165|41
1649791330000|2022-04-12 19:22:10|95217.5|95167.5|95217.5|95167.5|95220|95170|95216.4|95166.4|32
1649791340000|2022-04-12 19:22:20|95217.4|95167.4|95216.5|95166.5|95218.1|95168.1|95216.5|95166.5|21
1649791350000|2022-04-12 19:22:30|95216.2|95166.2|95216.4|95166.4|95218.7|95168.7|95213|95163|36
1649791360000|2022-04-12 19:22:40|95216.6|95166.6|95217.9|95167.9|95217.9|95167.9|95212.6|95162.6|32
1649791370000|2022-04-12 19:22:50|95217.7|95167.7|95216.2|95166.2|95218.6|95168.6|95213.9|95163.9|33
1649791380000|2022-04-12 19:23:00|95214|95164|95211.2|95161.2|95217.4|95167.4|95211.2|95161.2|22
1649791390000|2022-04-12 19:23:10|95210.8|95160.8|95212.4|95162.4|95212.5|95162.5|95208.8|95158.8|27
1649791400000|2022-04-12 19:23:20|95212.1|95162.1|95217.2|95167.2|95217.2|95167.2|95210.1|95160.1|30
1649791410000|2022-04-12 19:23:30|95217|95167|95214.4|95164.4|95217|95167|95213.4|95163.4|41
1649791420000|2022-04-12 19:23:40|95214.6|95164.6|95206.8|95156.8|95215.1|95165.1|95206.2|95156.2|46
1649791430000|2022-04-12 19:23:50|95206.7|95156.7|95206.8|95156.8|95208|95158|95205.7|95155.7|34
1649791440000|2022-04-12 19:24:00|95207.4|95157.4|95207.1|95157.1|95208.3|95158.3|95206.6|95156.6|23
1649791450000|2022-04-12 19:24:10|95206.9|95156.9|95207.7|95157.7|95209.3|95159.3|95206.4|95156.4|18
1649791460000|2022-04-12 19:24:20|95207.4|95157.4|95205.2|95155.2|95207.8|95157.8|95205.2|95155.2|25
1649791470000|2022-04-12 19:24:30|95205.3|95155.3|95203.7|95153.7|95205.3|95155.3|95201.3|95151.3|16
1649791480000|2022-04-12 19:24:40|95203.3|95153.3|95208.1|95158.1|95208.5|95158.5|95202.7|95152.7|33
1649791490000|2022-04-12 19:24:50|95207.7|95157.7|95209.7|95159.7|95212.9|95162.9|95206.9|95156.9|39
1649791500000|2022-04-12 19:25:00|95208.8|95158.8|95216.4|95166.4|95218.5|95168.5|95208.8|95158.8|45
1649791510000|2022-04-12 19:25:10|95216.6|95166.6|95217.5|95167.5|95217.8|95167.8|95214.9|95164.9|33
1649791520000|2022-04-12 19:25:20|95216.5|95166.5|95212.9|95162.9|95217.6|95167.6|95211.3|95161.3|34
1649791530000|2022-04-12 19:25:30|95213.7|95163.7|95215.2|95165.2|95218|95168|95212.8|95162.8|41
1649791540000|2022-04-12 19:25:40|95213.8|95163.8|95215.1|95165.1|95217.5|95167.5|95213.8|95163.8|23
1649791550000|2022-04-12 19:25:50|95214.8|95164.8|95214.3|95164.3|95217.3|95167.3|95214.1|95164.1|26
1649791560000|2022-04-12 19:26:00|95214.8|95164.8|95219|95169|95221.4|95171.4|95214.3|95164.3|25
1649791570000|2022-04-12 19:26:10|95218.4|95168.4|95212.6|95162.6|95218.4|95168.4|95210.3|95160.3|32
1649791580000|2022-04-12 19:26:20|95212.2|95162.2|95220.4|95170.4|95220.4|95170.4|95208.6|95158.6|37
1649791590000|2022-04-12 19:26:30|95217.6|95167.6|95217|95167|95219.3|95169.3|95212.8|95162.8|36
1649791600000|2022-04-12 19:26:40|95216.8|95166.8|95221.7|95171.7|95224.8|95174.8|95216.5|95166.5|30
1649791610000|2022-04-12 19:26:50|95221.1|95171.1|95221.9|95171.9|95222.4|95184.7|95207.1|95168.6|20
1649791620000|2022-04-12 19:27:00|95221.6|95171.6|95220.1|95170.1|95222.4|95172.4|95218.4|95168.4|29
1649791630000|2022-04-12 19:27:10|95222.1|95172.1|95209.1|95184.1|95222.1|95184.5|95209.1|95169.2|9
1649791640000|2022-04-12 19:27:20|95209|95184|95223|95173|95223|95184|95206.9|95168.2|26
1649791650000|2022-04-12 19:27:30|95223.1|95173.1|95218.6|95168.6|95224|95174|95216.6|95166.6|40
1649791660000|2022-04-12 19:27:40|95219.6|95169.6|95220.9|95170.9|95222.7|95172.7|95217.9|95167.9|34
1649791670000|2022-04-12 19:27:50|95220.6|95170.6|95221.8|95171.8|95222.4|95172.4|95219.7|95169.7|29
1649791680000|2022-04-12 19:28:00|95221.7|95171.7|95221.9|95171.9|95225.3|95175.3|95221.2|95171.2|42
1649791690000|2022-04-12 19:28:10|95221.6|95171.6|95224.8|95174.8|95224.8|95174.8|95219.2|95169.2|39
1649791700000|2022-04-12 19:28:20|95224.3|95174.3|95227.3|95177.3|95228.1|95178.1|95223.7|95173.7|36
1649791710000|2022-04-12 19:28:30|95226.9|95176.9|95227.2|95177.2|95227.6|95177.6|95225.5|95175.5|33
1649791720000|2022-04-12 19:28:40|95227.5|95177.5|95229.3|95179.3|95230|95180|95226.6|95176.6|32
1649791730000|2022-04-12 19:28:50|95229.2|95179.2|95227|95177|95231.5|95181.5|95227|95177|44
1649791740000|2022-04-12 19:29:00|95227.1|95177.1|95227.2|95177.2|95227.4|95177.4|95226.1|95176.1|35
1649791750000|2022-04-12 19:29:10|95227.1|95177.1|95230.6|95180.6|95231.9|95181.9|95226.9|95176.9|37
1649791760000|2022-04-12 19:29:20|95231|95181|95229.9|95179.9|95231.9|95181.9|95228.7|95178.7|50
1649791770000|2022-04-12 19:29:30|95230.3|95180.3|95234.4|95184.4|95235.5|95185.5|95229.1|95179.1|37
1649791780000|2022-04-12 19:29:40|95234.5|95184.5|95230.4|95180.4|95234.5|95184.5|95230|95180|34
1649791790000|2022-04-12 19:29:50|95230.5|95180.5|95232.8|95182.8|95233.8|95183.8|95229.9|95179.9|32
1649791800000|2022-04-12 19:30:00|95232.7|95182.7|95238.1|95188.1|95238.8|95188.8|95232.7|95182.7|53
1649791810000|2022-04-12 19:30:10|95238.3|95188.3|95234.3|95184.3|95239.5|95189.5|95232.1|95182.1|46
1649791820000|2022-04-12 19:30:20|95234.9|95184.9|95234.7|95184.7|95236.3|95186.3|95232.5|95182.5|47
1649791830000|2022-04-12 19:30:30|95233.9|95183.9|95236.7|95186.7|95237.7|95187.7|95233.7|95183.7|22
1649791840000|2022-04-12 19:30:40|95236.3|95186.3|95235.7|95185.7|95236.3|95186.3|95234|95184|29
1649791850000|2022-04-12 19:30:50|95235.2|95185.2|95236.4|95186.4|95237.2|95187.2|95234.6|95184.6|35
1649791860000|2022-04-12 19:31:00|95236.8|95186.8|95235.9|95185.9|95237|95187|95233.2|95183.2|40
1649791870000|2022-04-12 19:31:10|95235.1|95185.1|95236.7|95186.7|95239|95189|95233.6|95183.6|49
1649791880000|2022-04-12 19:31:20|95237.2|95187.2|95229.3|95179.3|95237.2|95187.2|95229.3|95179.3|46
1649791890000|2022-04-12 19:31:30|95229.5|95179.5|95227.6|95177.6|95232|95182|95227.5|95177.5|38
1649791900000|2022-04-12 19:31:40|95228.2|95178.2|95229.4|95179.4|95231.1|95181.1|95227.8|95177.8|27
1649791910000|2022-04-12 19:31:50|95229.2|95179.2|95229.9|95179.9|95231.2|95181.2|95229.2|95179.2|24
1649791920000|2022-04-12 19:32:00|95230.5|95180.5|95228|95178|95230.5|95180.5|95227.3|95177.3|24
1649791930000|2022-04-12 19:32:10|95227.3|95177.3|95228.2|95178.2|95228.6|95178.6|95227.3|95177.3|11
1649791940000|2022-04-12 19:32:20|95227.7|95177.7|95226.9|95176.9|95228.7|95178.7|95226.1|95176.1|33
1649791950000|2022-04-12 19:32:30|95227.4|95177.4|95228.9|95178.9|95229.2|95179.2|95227.4|95177.4|27
1649791960000|2022-04-12 19:32:40|95229.1|95179.1|95229.3|95179.3|95235.7|95185.7|95229.1|95179.1|47
1649791970000|2022-04-12 19:32:50|95229.4|95179.4|95227|95177|95230.5|95180.5|95226.7|95176.7|30
1649791980000|2022-04-12 19:33:00|95226.9|95176.9|95227.7|95177.7|95230.3|95180.3|95226.9|95176.9|25
1649791990000|2022-04-12 19:33:10|95227.3|95177.3|95233.8|95183.8|95236.4|95186.4|95227.1|95177.1|48
1649792000000|2022-04-12 19:33:20|95232.8|95182.8|95229.2|95179.2|95232.8|95182.8|95229.1|95179.1|31
1649792010000|2022-04-12 19:33:30|95229|95179|95232.5|95182.5|95232.8|95182.8|95227.7|95177.7|52
1649792020000|2022-04-12 19:33:40|95231.4|95181.4|95232|95182|95233|95183|95230.2|95180.2|22
1649792030000|2022-04-12 19:33:50|95232.2|95182.2|95230.9|95180.9|95232.2|95182.2|95230.1|95180.1|23
1649792040000|2022-04-12 19:34:00|95231|95181|95229.2|95179.2|95235.5|95194.1|95217.1|95178.8|45
1649792050000|2022-04-12 19:34:10|95231.9|95181.9|95231.5|95181.5|95233.7|95183.7|95230.5|95180.5|35
1649792060000|2022-04-12 19:34:20|95232.6|95182.6|95229.4|95179.4|95232.7|95182.7|95229.4|95179.4|24
1649792070000|2022-04-12 19:34:30|95231.2|95181.2|95224.7|95174.7|95231.4|95181.4|95224.7|95174.7|35
1649792080000|2022-04-12 19:34:40|95226|95176|95224.1|95174.1|95227.7|95177.7|95222.3|95172.3|21
1649792090000|2022-04-12 19:34:50|95224.7|95174.7|95227.2|95177.2|95227.3|95177.3|95224.1|95174.1|21
1649792100000|2022-04-12 19:35:00|95226.6|95176.6|95227.6|95177.6|95230.1|95180.1|95225|95175|26
1649792110000|2022-04-12 19:35:10|95228.5|95178.5|95228|95178|95228.7|95178.7|95227|95177|20
1649792120000|2022-04-12 19:35:20|95227.1|95177.1|95226.5|95176.5|95229.5|95179.5|95226.2|95176.2|21
1649792130000|2022-04-12 19:35:30|95227.7|95177.7|95229.1|95179.1|95229.1|95179.1|95223.6|95173.6|19
1649792140000|2022-04-12 19:35:40|95228.1|95178.1|95228.2|95178.2|95229.4|95179.4|95225|95175|33
1649792150000|2022-04-12 19:35:50|95228|95178|95226.1|95176.1|95228.4|95178.4|95225.6|95175.6|30
1649792160000|2022-04-12 19:36:00|95225.8|95175.8|95226.8|95176.8|95231.1|95181.1|95225.8|95175.8|32
1649792170000|2022-04-12 19:36:10|95226.7|95176.7|95230.4|95180.4|95230.6|95180.6|95226.3|95176.3|21
1649792180000|2022-04-12 19:36:20|95230.2|95180.2|95228.5|95178.5|95230.2|95180.2|95228.5|95178.5|24
1649792190000|2022-04-12 19:36:30|95228.3|95178.3|95226.1|95176.1|95229.9|95179.9|95225.9|95175.9|23
1649792200000|2022-04-12 19:36:40|95226.4|95176.4|95225|95175|95226.4|95176.4|95224.9|95174.9|15
1649792210000|2022-04-12 19:36:50|95224.2|95174.2|95221.8|95171.8|95224.8|95174.8|95220|95170|24
1649792220000|2022-04-12 19:37:00|95221.9|95171.9|95227.8|95177.8|95228.7|95178.7|95221.7|95171.7|38
1649792230000|2022-04-12 19:37:10|95227.7|95177.7|95228|95178|95229.1|95179.1|95225.8|95175.8|21
1649792240000|2022-04-12 19:37:20|95227.8|95177.8|95228.4|95178.4|95230.3|95180.3|95227.2|95177.2|26
1649792250000|2022-04-12 19:37:30|95229.8|95179.8|95229|95179|95229.8|95179.8|95226.9|95176.9|27
1649792260000|2022-04-12 19:37:40|95229.1|95179.1|95226.8|95176.8|95229.9|95179.9|95226.1|95176.1|47
1649792270000|2022-04-12 19:37:50|95226.7|95176.7|95228.4|95178.4|95228.4|95178.4|95225.9|95175.9|26
1649792280000|2022-04-12 19:38:00|95228.1|95178.1|95226.5|95176.5|95228.1|95178.1|95225|95175|25
1649792290000|2022-04-12 19:38:10|95226|95176|95226|95176|95228.1|95178.1|95225.8|95175.8|20
1649792300000|2022-04-12 19:38:20|95225.7|95175.7|95225.3|95175.3|95225.7|95175.7|95224.6|95174.6|11
1649792310000|2022-04-12 19:38:30|95224.6|95174.6|95225.3|95175.3|95225.4|95175.4|95223.5|95173.5|12
1649792320000|2022-04-12 19:38:40|95224.6|95174.6|95225.5|95175.5|95226.5|95176.5|95223.6|95173.6|17
1649792330000|2022-04-12 19:38:50|95224.3|95174.3|95224|95174|95224.3|95174.3|95223|95173|13
1649792340000|2022-04-12 19:39:00|95224.2|95174.2|95225.8|95175.8|95226.3|95176.3|95224|95174|14
1649792350000|2022-04-12 19:39:10|95225.3|95175.3|95219.5|95169.5|95228.1|95178.1|95219.5|95169.5|19
1649792360000|2022-04-12 19:39:20|95221.4|95171.4|95222.3|95172.3|95225|95175|95221.1|95171.1|23
1649792370000|2022-04-12 19:39:30|95222.7|95172.7|95221.1|95171.1|95222.9|95172.9|95220|95170|21
1649792380000|2022-04-12 19:39:40|95219.4|95169.4|95222|95172|95222.1|95172.1|95219.4|95169.4|26
1649792390000|2022-04-12 19:39:50|95222.7|95172.7|95220.3|95170.3|95222.9|95172.9|95220|95170|30
1649792400000|2022-04-12 19:40:00|95220|95170|95221.4|95171.4|95221.5|95171.5|95219.6|95169.6|30
1649792410000|2022-04-12 19:40:10|95221.9|95171.9|95219.5|95169.5|95222.5|95172.5|95219.5|95169.5|13
1649792420000|2022-04-12 19:40:20|95218.3|95168.3|95220.8|95170.8|95221|95171|95218.3|95168.3|27
1649792430000|2022-04-12 19:40:30|95221.6|95171.6|95220.5|95170.5|95222.4|95172.4|95218.6|95168.6|47
1649792440000|2022-04-12 19:40:40|95222.2|95172.2|95220.8|95170.8|95223.1|95173.1|95220.3|95170.3|16
1649792450000|2022-04-12 19:40:50|95220.4|95170.4|95221.5|95171.5|95222.4|95172.4|95220.4|95170.4|19
1649792460000|2022-04-12 19:41:00|95221.4|95171.4|95223.6|95173.6|95224.2|95174.2|95221.4|95171.4|23
1649792470000|2022-04-12 19:41:10|95223.1|95173.1|95221.9|95171.9|95223.4|95173.4|95221.1|95171.1|23
1649792480000|2022-04-12 19:41:20|95221.8|95171.8|95222.8|95172.8|95223.4|95173.4|95220.2|95170.2|38
1649792490000|2022-04-12 19:41:30|95222.3|95172.3|95222.3|95172.3|95222.5|95172.5|95220.6|95170.6|30
1649792500000|2022-04-12 19:41:40|95222.4|95172.4|95224.4|95174.4|95226.1|95176.1|95222.4|95172.4|35
1649792510000|2022-04-12 19:41:50|95224.1|95174.1|95224.3|95174.3|95224.5|95174.5|95223.8|95173.8|17
1649792520000|2022-04-12 19:42:00|95224.8|95174.8|95224.7|95174.7|95228.2|95178.2|95224|95174|48
1649792530000|2022-04-12 19:42:10|95224.8|95174.8|95224.5|95174.5|95225.9|95175.9|95223.9|95173.9|27
1649792540000|2022-04-12 19:42:20|95224|95174|95210.8|95185.8|95224.1|95185.8|95208.4|95170.3|19
1649792550000|2022-04-12 19:42:30|95207.8|95182.8|95221.8|95171.8|95222.8|95182.8|95207.8|95170.5|30
1649792560000|2022-04-12 19:42:40|95222.4|95172.4|95220.3|95170.3|95222.4|95172.4|95219.6|95169.6|22
1649792570000|2022-04-12 19:42:50|95220|95170|95220.4|95170.4|95222.1|95172.1|95219.3|95169.3|37
1649792580000|2022-04-12 19:43:00|95220.5|95170.5|95218.1|95168.1|95220.9|95170.9|95218.1|95168.1|25
1649792590000|2022-04-12 19:43:10|95218.8|95168.8|95210.2|95185.2|95225.5|95188.1|95209.9|95168.7|39
1649792600000|2022-04-12 19:43:20|95222.5|95172.5|95218.5|95168.5|95223.1|95173.1|95218.5|95168.5|35
1649792610000|2022-04-12 19:43:30|95218.7|95168.7|95218.9|95168.9|95219.2|95169.2|95217.3|95167.3|19
1649792620000|2022-04-12 19:43:40|95218.8|95168.8|95218.5|95168.5|95220.8|95170.8|95218|95168|27
1649792630000|2022-04-12 19:43:50|95218.6|95168.6|95220.3|95170.3|95221.2|95171.2|95217.5|95167.5|35
1649792640000|2022-04-12 19:44:00|95220.4|95170.4|95218.1|95168.1|95221.2|95171.2|95218.1|95168.1|31
1649792650000|2022-04-12 19:44:10|95217.6|95167.6|95217.9|95167.9|95218.8|95168.8|95217.2|95167.2|30
1649792660000|2022-04-12 19:44:20|95217.8|95167.8|95217.9|95167.9|95224.8|95183.2|95207.1|95167.7|48
1649792670000|2022-04-12 19:44:30|95218.2|95168.2|95217.9|95167.9|95220|95170|95217.9|95167.9|31
1649792680000|2022-04-12 19:44:40|95217.6|95167.6|95220.4|95170.4|95221.6|95171.6|95217.1|95167.1|27
1649792690000|2022-04-12 19:44:50|95220.9|95170.9|95220.3|95170.3|95221.2|95171.2|95219.3|95169.3|27
1649792700000|2022-04-12 19:45:00|95221.7|95171.7|95224.6|95174.6|95228|95178|95220.5|95170.5|52
1649792710000|2022-04-12 19:45:10|95224.5|95174.5|95208.7|95183.7|95226.1|95183.9|95208.4|95170.3|35
1649792720000|2022-04-12 19:45:20|95208|95183|95208.8|95183.8|95209.6|95184.6|95207|95182|27
1649792730000|2022-04-12 19:45:30|95208.9|95183.9|95210.1|95185.1|95210.1|95185.1|95208.2|95183.2|23
1649792740000|2022-04-12 19:45:40|95209.7|95184.7|95209.8|95184.8|95210.6|95185.6|95208.6|95183.6|20
1649792750000|2022-04-12 19:45:50|95209.9|95184.9|95220|95170|95223.3|95185.6|95208.5|95168.4|31
1649792760000|2022-04-12 19:46:00|95220.1|95170.1|95219.2|95169.2|95220.6|95170.6|95218|95168|43
1649792770000|2022-04-12 19:46:10|95218.9|95168.9|95217.8|95167.8|95218.9|95168.9|95217.4|95167.4|18
1649792780000|2022-04-12 19:46:20|95217.7|95167.7|95217.7|95167.7|95219.3|95169.3|95216.7|95166.7|23
1649792790000|2022-04-12 19:46:30|95217.2|95167.2|95219|95169|95220.9|95170.9|95217.1|95167.1|39
1649792800000|2022-04-12 19:46:40|95218.9|95168.9|95219.7|95169.7|95219.8|95169.8|95218.2|95168.2|29
1649792810000|2022-04-12 19:46:50|95219.8|95169.8|95220.1|95170.1|95221.6|95171.6|95219.3|95169.3|31
1649792820000|2022-04-12 19:47:00|95220.3|95170.3|95218.7|95168.7|95220.3|95177.3|95201.8|95163.7|34
1649792830000|2022-04-12 19:47:10|95218.8|95168.8|95217.5|95167.5|95219.4|95169.4|95217.3|95167.3|19
1649792840000|2022-04-12 19:47:20|95217.6|95167.6|95217.5|95167.5|95217.7|95167.7|95215.4|95165.4|25
1649792850000|2022-04-12 19:47:30|95217.2|95167.2|95217.1|95167.1|95218.7|95168.7|95216.2|95166.2|38
1649792860000|2022-04-12 19:47:40|95217.5|95167.5|95214|95164|95218.1|95168.1|95212.7|95162.7|43
1649792870000|2022-04-12 19:47:50|95213.2|95163.2|95210.9|95160.9|95214.7|95164.7|95210.8|95160.8|41
1649792880000|2022-04-12 19:48:00|95211|95161|95212|95162|95212.4|95162.4|95209.1|95159.1|26
1649792890000|2022-04-12 19:48:10|95211.9|95161.9|95212.8|95162.8|95213.9|95163.9|95211.1|95161.1|35
1649792900000|2022-04-12 19:48:20|95212.7|95162.7|95210.3|95160.3|95213.4|95163.4|95209.2|95159.2|41
1649792910000|2022-04-12 19:48:30|95210.6|95160.6|95209.4|95159.4|95211.6|95161.6|95209.1|95159.1|29
1649792920000|2022-04-12 19:48:40|95209.2|95159.2|95210.5|95160.5|95210.9|95160.9|95209.2|95159.2|23
1649792930000|2022-04-12 19:48:50|95210|95160|95210.5|95160.5|95210.5|95160.5|95208.5|95158.5|27
1649792940000|2022-04-12 19:49:00|95209.9|95159.9|95207.3|95157.3|95209.9|95159.9|95206.4|95156.4|41
1649792950000|2022-04-12 19:49:10|95208.5|95158.5|95202.4|95152.4|95208.5|95158.5|95201.7|95151.7|38
1649792960000|2022-04-12 19:49:20|95201|95151|95201.6|95151.6|95201.9|95151.9|95199.5|95149.5|30
1649792970000|2022-04-12 19:49:30|95201.2|95151.2|95201.6|95151.6|95201.6|95151.6|95197.7|95147.7|25
1649792980000|2022-04-12 19:49:40|95201.1|95151.1|95202.3|95152.3|95202.3|95152.3|95201|95151|26
1649792990000|2022-04-12 19:49:50|95202.4|95152.4|95204.6|95154.6|95204.9|95154.9|95201.3|95151.3|22
1649793000000|2022-04-12 19:50:00|95204.4|95154.4|95205.9|95155.9|95206.6|95156.6|95203.5|95153.5|30
1649793010000|2022-04-12 19:50:10|95206|95156|95206.6|95156.6|95206.9|95156.9|95204.9|95154.9|32
1649793020000|2022-04-12 19:50:20|95206.3|95156.3|95205.5|95155.5|95206.5|95156.5|95205.1|95155.1|26
1649793030000|2022-04-12 19:50:30|95205.2|95155.2|95206.4|95156.4|95206.6|95156.6|95205.1|95155.1|25
1649793040000|2022-04-12 19:50:40|95206.6|95156.6|95208|95158|95208.1|95158.1|95204.9|95154.9|41
1649793050000|2022-04-12 19:50:50|95207.9|95157.9|95208.7|95158.7|95209.1|95159.1|95207.6|95157.6|22
1649793060000|2022-04-12 19:51:00|95207.7|95157.7|95208.4|95158.4|95209.4|95159.4|95207.7|95157.7|21
1649793070000|2022-04-12 19:51:10|95208.7|95158.7|95204.2|95154.2|95208.7|95158.7|95200.8|95150.8|36
1649793080000|2022-04-12 19:51:20|95203.3|95153.3|95211.9|95161.9|95211.9|95161.9|95203.3|95153.3|35
1649793090000|2022-04-12 19:51:30|95210.6|95160.6|95206.9|95156.9|95213.2|95171.2|95196.1|95156.5|32
1649793100000|2022-04-12 19:51:40|95207.9|95157.9|95209.4|95159.4|95209.4|95159.4|95207.4|95157.4|18
1649793110000|2022-04-12 19:51:50|95208.9|95158.9|95210.1|95160.1|95210.1|95160.1|95208.4|95158.4|12
1649793120000|2022-04-12 19:52:00|95210.2|95160.2|95208.3|95158.3|95210.2|95160.2|95207.4|95157.4|25
1649793130000|2022-04-12 19:52:10|95208.4|95158.4|95207.4|95157.4|95208.4|95158.4|95207.4|95157.4|16
1649793140000|2022-04-12 19:52:20|95207.3|95157.3|95206.1|95156.1|95208.8|95158.8|95205.2|95155.2|28
1649793150000|2022-04-12 19:52:30|95205.9|95155.9|95207.6|95157.6|95207.6|95157.6|95204.8|95154.8|32
1649793160000|2022-04-12 19:52:40|95207.5|95157.5|95208.6|95158.6|95208.6|95158.6|95206.6|95156.6|12
1649793170000|2022-04-12 19:52:50|95209|95159|95203.1|95153.1|95209|95159|95203.1|95153.1|23
1649793180000|2022-04-12 19:53:00|95203.7|95153.7|95201.6|95151.6|95206.3|95156.3|95201.2|95151.2|35
1649793190000|2022-04-12 19:53:10|95201.7|95151.7|95205.1|95155.1|95206|95156|95199.6|95149.6|44
1649793200000|2022-04-12 19:53:20|95204.9|95154.9|95205.4|95155.4|95205.7|95155.7|95204.5|95154.5|18
1649793210000|2022-04-12 19:53:30|95205.2|95155.2|95205.6|95155.6|95205.8|95155.8|95204.7|95154.7|11
1649793220000|2022-04-12 19:53:40|95205.5|95155.5|95204.9|95154.9|95205.7|95155.7|95204.9|95154.9|10
1649793230000|2022-04-12 19:53:50|95205|95155|95201.5|95151.5|95206.6|95156.6|95201.5|95151.5|31
1649793240000|2022-04-12 19:54:00|95200.9|95150.9|95198.9|95148.9|95201.3|95151.3|95198.7|95148.7|49
1649793250000|2022-04-12 19:54:10|95199.2|95149.2|95200.7|95150.7|95200.8|95150.8|95198.5|95148.5|24
1649793260000|2022-04-12 19:54:20|95201|95151|95202.8|95152.8|95203|95153|95200.5|95150.5|30
1649793270000|2022-04-12 19:54:30|95202.6|95152.6|95202.3|95152.3|95202.8|95152.8|95202|95152|19
1649793280000|2022-04-12 19:54:40|95202.9|95152.9|95200.8|95150.8|95202.9|95152.9|95200|95150|36
1649793290000|2022-04-12 19:54:50|95201|95151|95200.4|95150.4|95201.8|95151.8|95200|95150|28
1649793300000|2022-04-12 19:55:00|95200.3|95150.3|95201.7|95151.7|95203.8|95153.8|95199.5|95149.5|50
1649793310000|2022-04-12 19:55:10|95201.6|95151.6|95197.9|95172.9|95211|95172.9|95197.2|95151.6|49
1649793320000|2022-04-12 19:55:20|95198.1|95173.1|95209.6|95159.6|95210.5|95173.5|95196.9|95158.8|28
1649793330000|2022-04-12 19:55:30|95210.3|95160.3|95210.6|95160.6|95210.7|95160.7|95208.1|95158.1|18
1649793340000|2022-04-12 19:55:40|95210.7|95160.7|95209.4|95159.4|95210.7|95160.7|95207.4|95157.4|23
1649793350000|2022-04-12 19:55:50|95209|95159|95210.4|95160.4|95210.6|95160.6|95208.8|95158.8|15
1649793360000|2022-04-12 19:56:00|95210.3|95160.3|95215.4|95165.4|95219|95169|95210.3|95160.3|41
1649793370000|2022-04-12 19:56:10|95215.8|95165.8|95214.6|95164.6|95216.9|95166.9|95214.1|95164.1|41
1649793380000|2022-04-12 19:56:20|95216.3|95166.3|95215.4|95165.4|95217.2|95167.2|95212.8|95162.8|35
1649793390000|2022-04-12 19:56:30|95215.5|95165.5|95216.6|95166.6|95218.3|95168.3|95214.3|95164.3|45
1649793400000|2022-04-12 19:56:40|95217|95167|95216.3|95166.3|95219.9|95169.9|95216.3|95166.3|29
1649793410000|2022-04-12 19:56:50|95216.5|95166.5|95209.7|95184.7|95223.4|95187.7|95209.6|95166.2|25
1649793420000|2022-04-12 19:57:00|95210.5|95185.5|95221.9|95196.9|95225.1|95196.9|95209.5|95171.4|39
1649793430000|2022-04-12 19:57:10|95220.4|95195.4|95239.6|95189.6|95243.6|95195.4|95220.4|95186.8|40
1649793440000|2022-04-12 19:57:20|95238.8|95188.8|95246.9|95196.9|95247.3|95197.3|95238.8|95188.8|32
1649793450000|2022-04-12 19:57:30|95244.2|95194.2|95230.4|95180.4|95244.2|95194.2|95223.2|95173.2|76
1649793460000|2022-04-12 19:57:40|95230.7|95180.7|95229.7|95179.7|95232.9|95182.9|95224.4|95174.4|59
1649793470000|2022-04-12 19:57:50|95230.1|95180.1|95233.1|95183.1|95238|95188|95227.5|95177.5|54
1649793480000|2022-04-12 19:58:00|95233.6|95183.6|95236.5|95186.5|95238.7|95200.9|95220|95177.5|74
1649793490000|2022-04-12 19:58:10|95239.7|95189.7|95237.7|95187.7|95241.1|95203.1|95220.5|95180.1|49
1649793500000|2022-04-12 19:58:20|95224.3|95199.3|95215.6|95190.6|95238.1|95199.3|95215.4|95176.9|71
1649793510000|2022-04-12 19:58:30|95216.9|95191.9|95233.9|95183.9|95241.9|95204.4|95215|95183.9|55
1649793520000|2022-04-12 19:58:40|95234.3|95184.3|95217.1|95167.1|95234.7|95191.9|95201.5|95164.2|58
1649793530000|2022-04-12 19:58:50|95215.8|95165.8|95215.3|95165.3|95215.8|95165.8|95211.5|95161.5|43
1649793540000|2022-04-12 19:59:00|95214.1|95164.1|95201.2|95176.2|95217.9|95178.3|95200.2|95164|38
1649793550000|2022-04-12 19:59:10|95201.4|95176.4|95198.2|95173.2|95201.4|95176.4|95195|95170|48
1649793560000|2022-04-12 19:59:20|95197|95172|95200.3|95175.3|95201.4|95176.4|95196.2|95171.2|40
1649793570000|2022-04-12 19:59:30|95200.2|95175.2|95201.8|95176.8|95201.8|95176.8|95199.2|95174.2|27
1649793580000|2022-04-12 19:59:40|95201.7|95176.7|95195.1|95170.1|95202.5|95177.5|95195|95170|40
1649793590000|2022-04-12 19:59:50|95195|95170|95200|95175|95200.1|95175.1|95193.3|95168.3|40
1649793600000|2022-04-12 20:00:00|95201.2|95176.2|95191.2|95141.2|95209.2|95177|95189.8|95139.8|57
1649793610000|2022-04-12 20:00:10|95191.9|95141.9|95195.8|95145.8|95196.7|95146.7|95191.1|95141.1|47
1649793620000|2022-04-12 20:00:20|95195.7|95145.7|95191.8|95141.8|95195.7|95145.7|95190.5|95140.5|42
1649793630000|2022-04-12 20:00:30|95192|95142|95190.4|95140.4|95193|95143|95189.8|95139.8|33
1649793640000|2022-04-12 20:00:40|95190.7|95140.7|95206.7|95156.7|95207.5|95174.5|95190.7|95140.7|21
1649793650000|2022-04-12 20:00:50|95206.3|95156.3|95211.4|95161.4|95212.2|95162.2|95206.3|95156.3|32
1649793660000|2022-04-12 20:01:00|95209.5|95159.5|95211.4|95161.4|95211.4|95161.4|95208.1|95158.1|59
1649793670000|2022-04-12 20:01:10|95211.7|95161.7|95207.1|95157.1|95211.7|95161.7|95206.9|95156.9|33
1649793680000|2022-04-12 20:01:20|95207.5|95157.5|95206.6|95156.6|95211|95161|95206.2|95156.2|34
1649793690000|2022-04-12 20:01:30|95206.3|95156.3|95207.7|95157.7|95208.2|95158.2|95204|95154|30
1649793700000|2022-04-12 20:01:40|95207.8|95157.8|95209.8|95159.8|95211.7|95161.7|95206.1|95156.1|30
1649793710000|2022-04-12 20:01:50|95209.9|95159.9|95208.7|95158.7|95211.4|95161.4|95207.8|95157.8|30
1649793720000|2022-04-12 20:02:00|95208.4|95158.4|95209.8|95159.8|95210.1|95160.1|95207.8|95157.8|18
1649793730000|2022-04-12 20:02:10|95209.9|95159.9|95208.5|95158.5|95210.6|95160.6|95206.8|95156.8|32
1649793740000|2022-04-12 20:02:20|95208.7|95158.7|95209.2|95159.2|95210.5|95160.5|95207.8|95157.8|22
1649793750000|2022-04-12 20:02:30|95209.8|95159.8|95205.6|95155.6|95209.8|95159.8|95204.9|95154.9|31
1649793760000|2022-04-12 20:02:40|95205.9|95155.9|95206.9|95156.9|95207.5|95157.5|95205.5|95155.5|20
1649793770000|2022-04-12 20:02:50|95206.6|95156.6|95206.5|95156.5|95208.8|95158.8|95206.2|95156.2|16
1649793780000|2022-04-12 20:03:00|95205.8|95155.8|95206.8|95156.8|95206.8|95156.8|95204.5|95154.5|15
1649793790000|2022-04-12 20:03:10|95205.7|95155.7|95203.8|95153.8|95206.4|95156.4|95203|95153|13
1649793800000|2022-04-12 20:03:20|95203.5|95153.5|95205.3|95155.3|95205.4|95155.4|95203.5|95153.5|14
1649793810000|2022-04-12 20:03:30|95205.6|95155.6|95208.5|95158.5|95209.6|95159.6|95205.6|95155.6|20
1649793820000|2022-04-12 20:03:40|95208.2|95158.2|95206.5|95156.5|95208.6|95158.6|95206.4|95156.4|17
1649793830000|2022-04-12 20:03:50|95206.9|95156.9|95208.7|95158.7|95208.7|95158.7|95204.5|95154.5|30
1649793840000|2022-04-12 20:04:00|95208.6|95158.6|95210.5|95160.5|95211.7|95161.7|95205.6|95155.6|42
1649793850000|2022-04-12 20:04:10|95208.9|95158.9|95212.9|95162.9|95212.9|95162.9|95208.6|95158.6|32
1649793860000|2022-04-12 20:04:20|95212.8|95162.8|95215.3|95165.3|95215.3|95165.3|95211.5|95161.5|21
1649793870000|2022-04-12 20:04:30|95216.2|95166.2|95216|95166|95216.7|95166.7|95215.3|95165.3|18
1649793880000|2022-04-12 20:04:40|95215.6|95165.6|95223.1|95173.1|95224.1|95174.1|95215.6|95165.6|31
1649793890000|2022-04-12 20:04:50|95222.7|95172.7|95230.9|95180.9|95242.5|95192.5|95222.7|95172.7|58
1649793900000|2022-04-12 20:05:00|95231.2|95181.2|95231.3|95181.3|95231.7|95181.7|95229.5|95179.5|23
1649793910000|2022-04-12 20:05:10|95231|95181|95228.6|95178.6|95231.6|95181.6|95228.4|95178.4|25
1649793920000|2022-04-12 20:05:20|95228.3|95178.3|95224.1|95174.1|95228.5|95178.5|95224|95174|18
1649793930000|2022-04-12 20:05:30|95224.2|95174.2|95225.2|95175.2|95227.9|95177.9|95224|95174|13
1649793940000|2022-04-12 20:05:40|95224.7|95174.7|95223.5|95173.5|95229.4|95179.4|95223.5|95173.5|17
1649793950000|2022-04-12 20:05:50|95223.3|95173.3|95224.5|95174.5|95226.6|95176.6|95222.9|95172.9|22
1649793960000|2022-04-12 20:06:00|95224.6|95174.6|95225.7|95175.7|95226.6|95176.6|95224.6|95174.6|26
1649793970000|2022-04-12 20:06:10|95225.3|95175.3|95224.8|95174.8|95225.3|95175.3|95224.3|95174.3|9
1649793980000|2022-04-12 20:06:20|95225.2|95175.2|95224.2|95174.2|95226.3|95176.3|95224.2|95174.2|24
1649793990000|2022-04-12 20:06:30|95224.5|95174.5|95224|95174|95226.5|95176.5|95223|95173|20
1649794000000|2022-04-12 20:06:40|95223.6|95173.6|95226.2|95176.2|95226.2|95176.2|95223.3|95173.3|10
1649794010000|2022-04-12 20:06:50|95225.1|95175.1|95224.5|95174.5|95225.3|95175.3|95224.5|95174.5|5
1649794020000|2022-04-12 20:07:00|95224.7|95174.7|95227.8|95177.8|95229|95179|95224.7|95174.7|19
1649794030000|2022-04-12 20:07:10|95227.7|95177.7|95234.7|95184.7|95234.7|95184.7|95227.4|95177.4|26
1649794040000|2022-04-12 20:07:20|95234.8|95184.8|95229.9|95179.9|95234.8|95184.8|95227.3|95177.3|23
1649794050000|2022-04-12 20:07:30|95229.2|95179.2|95229.1|95179.1|95231.9|95181.9|95228|95178|13
1649794060000|2022-04-12 20:07:40|95228.7|95178.7|95227.5|95177.5|95230.4|95180.4|95227.2|95177.2|25
1649794070000|2022-04-12 20:07:50|95227.6|95177.6|95231.5|95181.5|95231.5|95181.5|95226.9|95176.9|24
1649794080000|2022-04-12 20:08:00|95232|95182|95229.3|95179.3|95232|95182|95228.2|95178.2|34
1649794090000|2022-04-12 20:08:10|95229.5|95179.5|95227.2|95177.2|95232.8|95182.8|95226.3|95176.3|36
1649794100000|2022-04-12 20:08:20|95227.3|95177.3|95226.4|95176.4|95228.6|95178.6|95226.2|95176.2|20
1649794110000|2022-04-12 20:08:30|95227.9|95177.9|95220.8|95170.8|95227.9|95177.9|95220.8|95170.8|40
1649794120000|2022-04-12 20:08:40|95221|95171|95219.2|95169.2|95223.1|95173.1|95217|95167|29
1649794130000|2022-04-12 20:08:50|95220.7|95170.7|95218.9|95168.9|95223.1|95173.1|95218.9|95168.9|20
1649794140000|2022-04-12 20:09:00|95218.3|95168.3|95216.7|95166.7|95218.4|95168.4|95215.1|95165.1|20
1649794150000|2022-04-12 20:09:10|95216|95166|95213|95163|95216.5|95166.5|95211.6|95161.6|21
1649794160000|2022-04-12 20:09:20|95212.5|95162.5|95216.1|95166.1|95216.3|95166.3|95212.5|95162.5|17
1649794170000|2022-04-12 20:09:30|95215.7|95165.7|95215.6|95165.6|95219.2|95169.2|95215.6|95165.6|36
1649794180000|2022-04-12 20:09:40|95216.6|95166.6|95207.8|95157.8|95216.6|95166.6|95207.4|95157.4|50
1649794190000|2022-04-12 20:09:50|95207.9|95157.9|95205.2|95155.2|95207.9|95157.9|95203.8|95153.8|38
1649794200000|2022-04-12 20:10:00|95205.5|95155.5|95204.4|95154.4|95207.2|95157.2|95204.1|95154.1|25
1649794210000|2022-04-12 20:10:10|95204.3|95154.3|95193.8|95143.8|95204.3|95154.3|95193.3|95143.3|41
1649794220000|2022-04-12 20:10:20|95194.1|95144.1|95189.2|95139.2|95194.1|95144.1|95188.7|95138.7|16
1649794230000|2022-04-12 20:10:30|95189.1|95139.1|95188.7|95138.7|95190.6|95140.6|95186.3|95136.3|19
1649794240000|2022-04-12 20:10:40|95187.3|95137.3|95186.2|95136.2|95187.8|95137.8|95184.9|95134.9|34
1649794250000|2022-04-12 20:10:50|95186.9|95136.9|95186.9|95136.9|95188.1|95138.1|95185.7|95135.7|24
1649794260000|2022-04-12 20:11:00|95187.5|95137.5|95185.6|95135.6|95187.7|95137.7|95185.6|95135.6|15
1649794270000|2022-04-12 20:11:10|95185.9|95135.9|95183.5|95133.5|95187.7|95137.7|95182.7|95132.7|28
1649794280000|2022-04-12 20:11:20|95183.6|95133.6|95182.4|95132.4|95184.1|95134.1|95181.6|95131.6|30
1649794290000|2022-04-12 20:11:30|95182.7|95132.7|95184.2|95134.2|95184.2|95134.2|95180.7|95130.7|15
1649794300000|2022-04-12 20:11:40|95183|95133|95179.8|95129.8|95183|95133|95179.8|95129.8|21
1649794310000|2022-04-12 20:11:50|95180|95130|95177.7|95127.7|95180|95130|95177.1|95127.1|17
1649794320000|2022-04-12 20:12:00|95177.3|95127.3|95177.4|95127.4|95178.6|95128.6|95176.8|95126.8|9
1649794330000|2022-04-12 20:12:10|95177.1|95127.1|95175|95125|95178.3|95128.3|95174.8|95124.8|9
1649794340000|2022-04-12 20:12:20|95175.2|95125.2|95176.3|95126.3|95180.7|95130.7|95175.2|95125.2|17
1649794350000|2022-04-12 20:12:30|95176.4|95126.4|95176.9|95126.9|95178.6|95128.6|95175.7|95125.7|13
1649794360000|2022-04-12 20:12:40|95177.3|95127.3|95179.9|95129.9|95181.8|95131.8|95177.3|95127.3|14
1649794370000|2022-04-12 20:12:50|95180.2|95130.2|95175|95125|95180.2|95130.2|95173.3|95123.3|12
1649794380000|2022-04-12 20:13:00|95174.2|95124.2|95175.2|95125.2|95175.9|95125.9|95173.4|95123.4|17
1649794390000|2022-04-12 20:13:10|95175.5|95125.5|95174.5|95124.5|95175.6|95125.6|95174.5|95124.5|5
1649794400000|2022-04-12 20:13:20|95174.8|95124.8|95174.9|95124.9|95176.2|95126.2|95173.8|95123.8|12
1649794410000|2022-04-12 20:13:30|95174.6|95124.6|95174.6|95124.6|95175.2|95125.2|95173.8|95123.8|14
1649794420000|2022-04-12 20:13:40|95175.7|95125.7|95173.7|95123.7|95175.7|95125.7|95173.7|95123.7|6
1649794430000|2022-04-12 20:13:50|95174.1|95124.1|95171.1|95121.1|95174.8|95124.8|95171.1|95121.1|23
1649794440000|2022-04-12 20:14:00|95170.8|95120.8|95172.4|95122.4|95174.1|95124.1|95170.2|95120.2|18
1649794450000|2022-04-12 20:14:10|95171.5|95121.5|95170.8|95120.8|95173.1|95123.1|95170.8|95120.8|8
1649794460000|2022-04-12 20:14:20|95171.5|95121.5|95172.7|95122.7|95174|95124|95170.4|95120.4|9
1649794470000|2022-04-12 20:14:30|95172.2|95122.2|95175.3|95125.3|95175.3|95125.3|95171.3|95121.3|16
1649794480000|2022-04-12 20:14:40|95173.5|95123.5|95171.1|95121.1|95175.2|95125.2|95170.9|95120.9|23
1649794490000|2022-04-12 20:14:50|95172|95122|95171.6|95121.6|95172|95122|95169.9|95119.9|6
1649794500000|2022-04-12 20:15:00|95171.2|95121.2|95176.6|95126.6|95182.7|95132.7|95169.2|95119.2|25
1649794510000|2022-04-12 20:15:10|95181.9|95131.9|95180.7|95130.7|95183.1|95133.1|95178.8|95128.8|26
1649794520000|2022-04-12 20:15:20|95181.2|95131.2|95180|95130|95183.2|95133.2|95179.7|95129.7|14
1649794530000|2022-04-12 20:15:30|95179.7|95129.7|95181.2|95131.2|95187.1|95137.1|95179.7|95129.7|12
1649794540000|2022-04-12 20:15:40|95182|95132|95180.6|95130.6|95182|95132|95178.8|95128.8|12
1649794550000|2022-04-12 20:15:50|95180|95130|95177.6|95127.6|95180|95130|95176.4|95126.4|3
1649794560000|2022-04-12 20:16:00|95177.9|95127.9|95177.9|95127.9|95178.6|95128.6|95177.3|95127.3|14
1649794570000|2022-04-12 20:16:10|95178|95128|95181.1|95131.1|95181.1|95131.1|95177.1|95127.1|8
1649794580000|2022-04-12 20:16:20|95180.2|95130.2|95179.2|95129.2|95180.5|95130.5|95178.6|95128.6|11
1649794590000|2022-04-12 20:16:30|95179.6|95129.6|95180.4|95130.4|95180.7|95130.7|95179.6|95129.6|8
1649794600000|2022-04-12 20:16:40|95180.7|95130.7|95179.6|95129.6|95181.8|95131.8|95178.7|95128.7|12
1649794610000|2022-04-12 20:16:50|95178.7|95128.7|95177.4|95127.4|95179.2|95129.2|95177|95127|7
1649794620000|2022-04-12 20:17:00|95177.1|95127.1|95178.2|95128.2|95179.3|95129.3|95176.2|95126.2|9
1649794630000|2022-04-12 20:17:10|95178.5|95128.5|95178.5|95128.5|95179.5|95129.5|95178.4|95128.4|10
1649794640000|2022-04-12 20:17:20|95178.6|95128.6|95178.8|95128.8|95180.4|95130.4|95178.4|95128.4|12
1649794650000|2022-04-12 20:17:30|95179.1|95129.1|95180.2|95130.2|95180.3|95130.3|95178.6|95128.6|11
1649794660000|2022-04-12 20:17:40|95180|95130|95178.6|95128.6|95180.4|95130.4|95178.2|95128.2|6
1649794670000|2022-04-12 20:17:50|95177.6|95127.6|95180.6|95130.6|95181.8|95131.8|95177.3|95127.3|10
1649794680000|2022-04-12 20:18:00|95180.1|95130.1|95179.4|95129.4|95180.1|95130.1|95177.7|95127.7|19
1649794690000|2022-04-12 20:18:10|95180.2|95130.2|95177.5|95127.5|95182.8|95132.8|95177.5|95127.5|22
1649794700000|2022-04-12 20:18:20|95177.3|95127.3|95180.8|95130.8|95181.9|95131.9|95177.3|95127.3|9
1649794710000|2022-04-12 20:18:30|95182.4|95132.4|95177.7|95127.7|95182.4|95132.4|95174.8|95124.8|22
1649794720000|2022-04-12 20:18:40|95176.2|95126.2|95174.1|95124.1|95177.6|95127.6|95172.4|95122.4|17
1649794730000|2022-04-12 20:18:50|95173.8|95123.8|95174.6|95124.6|95176|95126|95173.8|95123.8|8
1649794740000|2022-04-12 20:19:00|95176|95126|95177.7|95127.7|95179|95129|95176|95126|20
1649794750000|2022-04-12 20:19:10|95177.1|95127.1|95178.4|95128.4|95180.2|95130.2|95177.1|95127.1|7
1649794760000|2022-04-12 20:19:20|95178.5|95128.5|95177.5|95127.5|95178.5|95128.5|95172.9|95122.9|14
1649794770000|2022-04-12 20:19:30|95177.7|95127.7|95177.5|95127.5|95181.1|95131.1|95176.3|95126.3|27
1649794780000|2022-04-12 20:19:40|95178.3|95128.3|95176.9|95126.9|95181.2|95131.2|95176.9|95126.9|9
1649794790000|2022-04-12 20:19:50|95177.3|95127.3|95180.1|95130.1|95181.1|95131.1|95177.2|95127.2|17
1649794800000|2022-04-12 20:20:00|95180.2|95130.2|95184.2|95134.2|95186.7|95136.7|95178.7|95128.7|27
1649794810000|2022-04-12 20:20:10|95184.3|95134.3|95186.8|95136.8|95188.8|95138.8|95183.9|95133.9|11
1649794820000|2022-04-12 20:20:20|95185.4|95135.4|95186.2|95136.2|95188.5|95138.5|95185.4|95135.4|10
1649794830000|2022-04-12 20:20:30|95186.3|95136.3|95187|95137|95187.8|95137.8|95186.3|95136.3|7
1649794840000|2022-04-12 20:20:40|95186.2|95136.2|95188.2|95138.2|95188.4|95138.4|95186.1|95136.1|8
1649794850000|2022-04-12 20:20:50|95194.8|95144.8|95185.9|95135.9|95195|95157.2|95182.2|95135.8|10
1649794860000|2022-04-12 20:21:00|95186.1|95136.1|95189.4|95139.4|95195|95145|95186.1|95136.1|11
1649794870000|2022-04-12 20:21:10|95190.1|95140.1|95191.6|95141.6|95193.3|95143.3|95189.9|95139.9|9
1649794880000|2022-04-12 20:21:20|95191|95141|95192.1|95142.1|95192.1|95142.1|95191|95141|3
1649794890000|2022-04-12 20:21:30|95191.9|95141.9|95192.3|95142.3|95192.6|95142.6|95191.9|95141.9|3
1649794900000|2022-04-12 20:21:40|95188.7|95138.7|95190|95140|95197.9|95147.9|95186.7|95136.7|12
1649794910000|2022-04-12 20:21:50|95188.7|95138.7|95187|95137|95190.1|95140.1|95186.7|95136.7|10
1649794920000|2022-04-12 20:22:00|95186.7|95136.7|95191.3|95141.3|95191.3|95141.3|95186.5|95136.5|19
1649794930000|2022-04-12 20:22:10|95190.7|95140.7|95189.9|95139.9|95190.7|95140.7|95187.5|95137.5|19
1649794940000|2022-04-12 20:22:20|95190.4|95140.4|95189.3|95139.3|95190.7|95140.7|95188.7|95138.7|11
1649794950000|2022-04-12 20:22:30|95189.5|95139.5|95192.3|95142.3|95192.7|95142.7|95188.6|95138.6|5
1649794960000|2022-04-12 20:22:40|95192.7|95142.7|95190.8|95140.8|95192.7|95142.7|95189.4|95139.4|5
1649794970000|2022-04-12 20:22:50|95189.6|95139.6|95191.4|95141.4|95194.2|95144.2|95187.6|95137.6|23
1649794980000|2022-04-12 20:23:00|95191.2|95141.2|95191|95141|95192|95142|95189.8|95139.8|15
1649794990000|2022-04-12 20:23:10|95191.3|95141.3|95190.3|95140.3|95191.3|95141.3|95189.6|95139.6|14
1649795000000|2022-04-12 20:23:20|95190.1|95140.1|95202|95152|95204.1|95154.1|95190.1|95140.1|36
1649795010000|2022-04-12 20:23:30|95200.8|95150.8|95199.2|95149.2|95200.9|95150.9|95197.2|95147.2|27
1649795020000|2022-04-12 20:23:40|95199.4|95149.4|95192.3|95142.3|95203.6|95153.6|95192.3|95142.3|24
1649795030000|2022-04-12 20:23:50|95192.7|95142.7|95193.2|95143.2|95196.1|95146.1|95190.8|95140.8|16
1649795040000|2022-04-12 20:24:00|95193.1|95143.1|95193.3|95143.3|95195.7|95145.7|95192.6|95142.6|12
1649795050000|2022-04-12 20:24:10|95193.2|95143.2|95195.2|95145.2|95195.2|95145.2|95193.2|95143.2|2
1649795060000|2022-04-12 20:24:20|95197.9|95147.9|95193.1|95143.1|95197.9|95147.9|95191.5|95141.5|25
1649795070000|2022-04-12 20:24:30|95193.2|95143.2|95195.6|95145.6|95198.2|95148.2|95192.3|95142.3|23
1649795080000|2022-04-12 20:24:40|95195.3|95145.3|95196.7|95146.7|95197.1|95147.1|95194.5|95144.5|16
1649795090000|2022-04-12 20:24:50|95195.5|95145.5|95197.2|95147.2|95197.4|95147.4|95195.2|95145.2|17
1649795100000|2022-04-12 20:25:00|95197.5|95147.5|95197.2|95147.2|95200.1|95150.1|95194.5|95144.5|37
1649795110000|2022-04-12 20:25:10|95197.5|95147.5|95197.2|95147.2|95197.9|95147.9|95195.6|95145.6|18
1649795120000|2022-04-12 20:25:20|95197.5|95147.5|95198.4|95148.4|95198.4|95148.4|95196.4|95146.4|11
1649795130000|2022-04-12 20:25:30|95198|95148|95199.3|95149.3|95199.3|95149.3|95197|95147|3
1649795140000|2022-04-12 20:25:40|95199.6|95149.6|95201.6|95151.6|95201.6|95151.6|95194.3|95144.3|8
1649795150000|2022-04-12 20:25:50|95203.4|95153.4|95200.7|95150.7|95206.4|95156.4|95197.5|95147.5|7
1649795160000|2022-04-12 20:26:00|95197.4|95147.4|95198.3|95148.3|95199.4|95149.4|95194.6|95144.6|18
1649795170000|2022-04-12 20:26:10|95198.5|95148.5|95198|95148|95198.5|95148.5|95196.6|95146.6|13
1649795180000|2022-04-12 20:26:20|95196.7|95146.7|95197.7|95147.7|95198.5|95148.5|95194.8|95144.8|11
1649795190000|2022-04-12 20:26:30|95197.2|95147.2|95196.8|95146.8|95197.6|95147.6|95195|95145|6
1649795200000|2022-04-12 20:26:40|95195.4|95145.4|95197.9|95147.9|95202.2|95152.2|95195.2|95145.2|19
1649795210000|2022-04-12 20:26:50|95199.1|95149.1|95203.2|95153.2|95204.2|95154.2|95196.1|95146.1|26
1649795220000|2022-04-12 20:27:00|95202.3|95152.3|95202.9|95152.9|95203.5|95153.5|95201|95151|15
1649795230000|2022-04-12 20:27:10|95202.6|95152.6|95200.9|95150.9|95203|95153|95200.9|95150.9|17
1649795240000|2022-04-12 20:27:20|95200.8|95150.8|95203.3|95153.3|95204.8|95154.8|95200.7|95150.7|19
1649795250000|2022-04-12 20:27:30|95203|95153|95206.7|95156.7|95206.7|95156.7|95202.5|95152.5|15
1649795260000|2022-04-12 20:27:40|95205.4|95155.4|95205.9|95155.9|95207.5|95157.5|95202.2|95152.2|15
1649795270000|2022-04-12 20:27:50|95206.2|95156.2|95200.2|95150.2|95206.2|95156.2|95200.2|95150.2|8
1649795280000|2022-04-12 20:28:00|95200.8|95150.8|95205.7|95155.7|95206.4|95156.4|95200.8|95150.8|14
1649795290000|2022-04-12 20:28:10|95204.8|95154.8|95201.9|95151.9|95205.1|95155.1|95201.1|95151.1|11
1649795300000|2022-04-12 20:28:20|95202.4|95152.4|95206.3|95156.3|95206.4|95156.4|95202.4|95152.4|5
1649795310000|2022-04-12 20:28:30|95202.9|95152.9|95209|95159|95209|95159|95201.5|95151.5|13
1649795320000|2022-04-12 20:28:40|95207|95157|95204.7|95154.7|95207|95157|95204.4|95154.4|10
1649795330000|2022-04-12 20:28:50|95204.6|95154.6|95201.3|95151.3|95205.4|95155.4|95201.1|95151.1|7
1649795340000|2022-04-12 20:29:00|95201|95151|95204.6|95154.6|95204.8|95154.8|95201|95151|11
1649795350000|2022-04-12 20:29:10|95203.9|95153.9|95202.7|95152.7|95206.1|95156.1|95201.8|95151.8|18
1649795360000|2022-04-12 20:29:20|95201.4|95151.4|95205|95155|95208.4|95158.4|95201.4|95151.4|23
1649795370000|2022-04-12 20:29:30|95204.9|95154.9|95202.4|95152.4|95204.9|95154.9|95202|95152|15
1649795380000|2022-04-12 20:29:40|95202.6|95152.6|95200.2|95150.2|95202.8|95152.8|95200.2|95150.2|13
1649795390000|2022-04-12 20:29:50|95199.4|95149.4|95197.5|95147.5|95201.1|95151.1|95196.4|95146.4|33
1649795400000|2022-04-12 20:30:00|95197.8|95147.8|95188.4|95138.4|95198.6|95148.6|95187.9|95137.9|41
1649795410000|2022-04-12 20:30:10|95189.3|95139.3|95187.4|95137.4|95190.9|95140.9|95186.6|95136.6|13
1649795420000|2022-04-12 20:30:20|95188.8|95138.8|95193|95143|95195.5|95145.5|95188.8|95138.8|5
1649795430000|2022-04-12 20:30:30|95191.4|95141.4|95190.5|95140.5|95191.5|95141.5|95190|95140|10
1649795440000|2022-04-12 20:30:40|95190.9|95140.9|95187.9|95137.9|95191.1|95141.1|95186.8|95136.8|24
1649795450000|2022-04-12 20:30:50|95188|95138|95188.7|95138.7|95189.8|95139.8|95187.2|95137.2|36
1649795460000|2022-04-12 20:31:00|95188.1|95138.1|95183.3|95133.3|95188.6|95138.6|95183|95133|24
1649795470000|2022-04-12 20:31:10|95183.8|95133.8|95185.4|95135.4|95186.2|95136.2|95183.3|95133.3|19
1649795480000|2022-04-12 20:31:20|95186.1|95136.1|95186.5|95136.5|95186.8|95136.8|95185.3|95135.3|13
1649795490000|2022-04-12 20:31:30|95186.2|95136.2|95189.5|95139.5|95189.5|95139.5|95186.2|95136.2|5
1649795500000|2022-04-12 20:31:40|95189|95139|95190.2|95140.2|95190.2|95140.2|95188.3|95138.3|9
1649795510000|2022-04-12 20:31:50|95189.7|95139.7|95192.4|95142.4|95192.4|95142.4|95186.5|95136.5|11
1649795520000|2022-04-12 20:32:00|95192.1|95142.1|95189.9|95139.9|95192.6|95142.6|95189.2|95139.2|26
1649795530000|2022-04-12 20:32:10|95191.7|95141.7|95190.3|95140.3|95192.1|95142.1|95189.8|95139.8|6
1649795540000|2022-04-12 20:32:20|95189|95139|95190.9|95140.9|95192.9|95142.9|95189|95139|20
1649795550000|2022-04-12 20:32:30|95190.2|95140.2|95189.8|95139.8|95190.3|95140.3|95187.3|95137.3|8
1649795560000|2022-04-12 20:32:40|95188.4|95138.4|95189.9|95139.9|95192.7|95142.7|95188.4|95138.4|14
1649795570000|2022-04-12 20:32:50|95187.8|95137.8|95192.1|95142.1|95193.8|95143.8|95187.8|95137.8|22
1649795580000|2022-04-12 20:33:00|95193|95143|95192.1|95142.1|95194.9|95144.9|95191.6|95141.6|24
1649795590000|2022-04-12 20:33:10|95190.8|95140.8|95198.1|95148.1|95199.8|95149.8|95190.8|95140.8|21
1649795600000|2022-04-12 20:33:20|95197.4|95147.4|95195.2|95145.2|95197.6|95147.6|95194.5|95144.5|7
1649795610000|2022-04-12 20:33:30|95195.5|95145.5|95200.3|95150.3|95200.3|95150.3|95195.5|95145.5|12
1649795620000|2022-04-12 20:33:40|95200.1|95150.1|95204.4|95154.4|95205.6|95155.6|95198|95148|49
1649795630000|2022-04-12 20:33:50|95203.1|95153.1|95202.7|95152.7|95206|95156|95201.6|95151.6|32
1649795640000|2022-04-12 20:34:00|95203.2|95153.2|95197.5|95147.5|95206.3|95156.3|95197.5|95147.5|17
1649795650000|2022-04-12 20:34:10|95198.1|95148.1|95202.6|95152.6|95202.6|95152.6|95197.1|95147.1|13
1649795660000|2022-04-12 20:34:20|95200.9|95150.9|95201.9|95151.9|95201.9|95151.9|95199.8|95149.8|10
1649795670000|2022-04-12 20:34:30|95201.4|95151.4|95202.7|95152.7|95202.7|95152.7|95197.7|95147.7|9
1649795680000|2022-04-12 20:34:40|95202.6|95152.6|95200.4|95150.4|95202.8|95152.8|95199.9|95149.9|9
1649795690000|2022-04-12 20:34:50|95200.8|95150.8|95201.8|95151.8|95203.8|95153.8|95199.4|95149.4|18
1649795700000|2022-04-12 20:35:00|95201.9|95151.9|95203.1|95153.1|95203.2|95153.2|95201.7|95151.7|10
1649795710000|2022-04-12 20:35:10|95202.5|95152.5|95200.1|95150.1|95202.5|95152.5|95199.6|95149.6|13
1649795720000|2022-04-12 20:35:20|95203.8|95153.8|95201.4|95151.4|95203.8|95153.8|95201.3|95151.3|6
1649795730000|2022-04-12 20:35:30|95201.6|95151.6|95202.6|95152.6|95202.6|95152.6|95199.8|95149.8|14
1649795740000|2022-04-12 20:35:40|95202.2|95152.2|95201.8|95151.8|95206.6|95156.6|95199.8|95149.8|22
1649795750000|2022-04-12 20:35:50|95200.4|95150.4|95197.3|95147.3|95201.8|95151.8|95196.2|95146.2|11
1649795760000|2022-04-12 20:36:00|95196.4|95146.4|95197.1|95147.1|95197.8|95147.8|95196.1|95146.1|8
1649795770000|2022-04-12 20:36:10|95195.7|95145.7|95199.3|95149.3|95200.3|95150.3|95195.7|95145.7|9
1649795780000|2022-04-12 20:36:20|95197.5|95147.5|95196.7|95146.7|95197.6|95147.6|95196.7|95146.7|10
1649795790000|2022-04-12 20:36:30|95195.4|95145.4|95197.1|95147.1|95201.4|95151.4|95195.4|95145.4|21
1649795800000|2022-04-12 20:36:40|95198.6|95148.6|95195.8|95145.8|95198.7|95148.7|95195.8|95145.8|11
1649795810000|2022-04-12 20:36:50|95195.4|95145.4|95201.3|95151.3|95202.3|95152.3|95195.3|95145.3|11
1649795820000|2022-04-12 20:37:00|95201|95151|95200.2|95150.2|95201|95151|95200.2|95150.2|4
1649795830000|2022-04-12 20:37:10|95201.5|95151.5|95195.6|95145.6|95201.5|95151.5|95194.9|95144.9|15
1649795840000|2022-04-12 20:37:20|95196.2|95146.2|95199.7|95149.7|95201.5|95151.5|95196.2|95146.2|13
1649795850000|2022-04-12 20:37:30|95200.8|95150.8|95194.8|95144.8|95201.6|95151.6|95194.8|95144.8|12
1649795860000|2022-04-12 20:37:40|95195.4|95145.4|95195.4|95145.4|95195.6|95145.6|95193.5|95143.5|10
1649795870000|2022-04-12 20:37:50|95194.5|95144.5|95194.5|95144.5|95196.5|95146.5|95194.1|95144.1|12
1649795880000|2022-04-12 20:38:00|95195.1|95145.1|95200.6|95150.6|95200.6|95150.6|95194|95144|9
1649795890000|2022-04-12 20:38:10|95197.9|95147.9|95193.4|95143.4|95197.9|95147.9|95193.4|95143.4|11
1649795900000|2022-04-12 20:38:20|95193.8|95143.8|95194|95144|95194.4|95144.4|95191.6|95141.6|4
1649795910000|2022-04-12 20:38:30|95194.4|95144.4|95196.3|95146.3|95196.3|95146.3|95193.4|95143.4|12
1649795920000|2022-04-12 20:38:40|95196.5|95146.5|95193.6|95143.6|95196.5|95146.5|95192.6|95142.6|11
1649795930000|2022-04-12 20:38:50|95193.9|95143.9|95192.8|95142.8|95194.2|95144.2|95192.8|95142.8|7
1649795940000|2022-04-12 20:39:00|95192.6|95142.6|95192.7|95142.7|95192.7|95142.7|95189.8|95139.8|13
1649795950000|2022-04-12 20:39:10|95192.6|95142.6|95194.8|95144.8|95196.9|95146.9|95192.4|95142.4|16
1649795960000|2022-04-12 20:39:20|95195|95145|95194.3|95144.3|95195.4|95145.4|95191.7|95141.7|15
1649795970000|2022-04-12 20:39:30|95193.6|95143.6|95189.1|95139.1|95193.6|95143.6|95187.5|95137.5|11
1649795980000|2022-04-12 20:39:40|95189|95139|95190.2|95140.2|95190.4|95140.4|95189|95139|7
1649795990000|2022-04-12 20:39:50|95190|95140|95185|95135|95190.5|95140.5|95184.1|95134.1|24
1649796000000|2022-04-12 20:40:00|95185.2|95135.2|95187|95137|95188.8|95138.8|95185.2|95135.2|22
1649796010000|2022-04-12 20:40:10|95187.3|95137.3|95186.6|95136.6|95188.8|95138.8|95185|95135|28
1649796020000|2022-04-12 20:40:20|95186.4|95136.4|95187.6|95137.6|95188.1|95138.1|95185.2|95135.2|37
1649796030000|2022-04-12 20:40:30|95187.5|95137.5|95182.3|95132.3|95187.5|95137.5|95182.3|95132.3|35
1649796040000|2022-04-12 20:40:40|95182.6|95132.6|95185.4|95135.4|95186.2|95136.2|95182.6|95132.6|34
1649796050000|2022-04-12 20:40:50|95184.9|95134.9|95185.3|95135.3|95186.9|95136.9|95184.9|95134.9|21
1649796060000|2022-04-12 20:41:00|95187.1|95137.1|95194.6|95144.6|95194.7|95144.7|95187.1|95137.1|32
1649796070000|2022-04-12 20:41:10|95194.8|95144.8|95196.9|95146.9|95198|95148|95194.4|95144.4|23
1649796080000|2022-04-12 20:41:20|95195.6|95145.6|95196.9|95146.9|95199.6|95149.6|95195.3|95145.3|13
1649796090000|2022-04-12 20:41:30|95198.1|95148.1|95199.8|95149.8|95199.8|95149.8|95196.6|95146.6|15
1649796100000|2022-04-12 20:41:40|95199.3|95149.3|95198.2|95148.2|95200.1|95150.1|95196.6|95146.6|15
1649796110000|2022-04-12 20:41:50|95197.7|95147.7|95199.2|95149.2|95199.2|95149.2|95196.5|95146.5|8
1649796120000|2022-04-12 20:42:00|95198|95148|95200.4|95150.4|95201.5|95151.5|95197.9|95147.9|21
1649796130000|2022-04-12 20:42:10|95200|95150|95197.9|95147.9|95200.2|95150.2|95197.6|95147.6|24
1649796140000|2022-04-12 20:42:20|95197.7|95147.7|95198.7|95148.7|95199.1|95149.1|95196.9|95146.9|11
1649796150000|2022-04-12 20:42:30|95197.7|95147.7|95198.6|95148.6|95198.6|95148.6|95197.1|95147.1|11
1649796160000|2022-04-12 20:42:40|95202.4|95152.4|95201.7|95151.7|95204|95154|95201.3|95151.3|6
1649796170000|2022-04-12 20:42:50|95201.6|95151.6|95196.5|95146.5|95201.6|95151.6|95196.4|95146.4|14
1649796180000|2022-04-12 20:43:00|95196.3|95146.3|95196.4|95146.4|95197.4|95147.4|95196|95146|17
1649796190000|2022-04-12 20:43:10|95196.3|95146.3|95198.1|95148.1|95201.2|95151.2|95196.3|95146.3|12
1649796200000|2022-04-12 20:43:20|95197.4|95147.4|95200.3|95150.3|95205|95155|95197.4|95147.4|34
1649796210000|2022-04-12 20:43:30|95200.8|95150.8|95202.4|95152.4|95202.4|95152.4|95200.1|95150.1|5
1649796220000|2022-04-12 20:43:40|95202.2|95152.2|95201.4|95151.4|95202.2|95152.2|95200.1|95150.1|10
1649796230000|2022-04-12 20:43:50|95200.7|95150.7|95204.9|95154.9|95205.5|95155.5|95200.7|95150.7|11
1649796240000|2022-04-12 20:44:00|95203.4|95153.4|95201.6|95151.6|95203.4|95153.4|95199.6|95149.6|10
1649796250000|2022-04-12 20:44:10|95200.6|95150.6|95202.2|95152.2|95208.8|95158.8|95200.6|95150.6|11
1649796260000|2022-04-12 20:44:20|95202.1|95152.1|95201.3|95151.3|95202.6|95152.6|95198.7|95148.7|15
1649796270000|2022-04-12 20:44:30|95207|95157|95201.3|95151.3|95207.4|95157.4|95201.3|95151.3|22
1649796280000|2022-04-12 20:44:40|95201.2|95151.2|95203.1|95153.1|95203.5|95153.5|95201.2|95151.2|27
1649796290000|2022-04-12 20:44:50|95202.8|95152.8|95199.8|95149.8|95203.1|95153.1|95199.8|95149.8|22
1649796300000|2022-04-12 20:45:00|95199.2|95149.2|95204.4|95154.4|95207|95157|95199.2|95149.2|19
1649796310000|2022-04-12 20:45:10|95205.6|95155.6|95202.4|95152.4|95205.6|95155.6|95201.9|95151.9|20
1649796320000|2022-04-12 20:45:20|95201.9|95151.9|95205.1|95155.1|95206.3|95156.3|95201.8|95151.8|31
1649796330000|2022-04-12 20:45:30|95204|95154|95209.5|95159.5|95216.2|95161.2|95202.8|95142.3|50
1649796340000|2022-04-12 20:45:40|95211|95161|95210.1|95160.1|95211.4|95161.4|95208.4|95158.4|14
1649796350000|2022-04-12 20:45:50|95211.4|95161.4|95210.2|95160.2|95211.4|95161.4|95210.2|95160.2|2
1649796360000|2022-04-12 20:46:00|95207.9|95157.9|95212.1|95162.1|95213.8|95163.8|95207.8|95157.8|24
1649796370000|2022-04-12 20:46:10|95212.2|95162.2|95210.1|95160.1|95215.2|95165.2|95210.1|95160.1|12
1649796380000|2022-04-12 20:46:20|95212.2|95162.2|95210.8|95160.8|95212.2|95162.2|95209.3|95159.3|14
1649796390000|2022-04-12 20:46:30|95209.8|95159.8|95211.1|95161.1|95211.1|95161.1|95209.8|95159.8|6
1649796400000|2022-04-12 20:46:40|95209.2|95159.2|95206.5|95156.5|95209.7|95159.7|95206.5|95156.5|10
1649796410000|2022-04-12 20:46:50|95206.1|95156.1|95206.3|95156.3|95208.1|95158.1|95205.5|95155.5|9
1649796420000|2022-04-12 20:47:00|95206.2|95156.2|95206.8|95156.8|95207|95157|95205.2|95155.2|12
1649796430000|2022-04-12 20:47:10|95207.4|95157.4|95206.4|95156.4|95207.8|95157.8|95202.5|95152.5|10
1649796440000|2022-04-12 20:47:20|95206.5|95156.5|95206.5|95156.5|95207.2|95157.2|95205.1|95155.1|7
1649796450000|2022-04-12 20:47:30|95214.1|95164.1|95209.9|95159.9|95214.7|95164.7|95209.4|95159.4|9
1649796460000|2022-04-12 20:47:40|95209.3|95159.3|95209.8|95159.8|95209.8|95159.8|95208.5|95158.5|5
1649796470000|2022-04-12 20:47:50|95207.8|95157.8|95205.8|95155.8|95215.8|95165.8|95204.7|95154.7|7
1649796480000|2022-04-12 20:48:00|95216.6|95166.6|95205.5|95155.5|95216.6|95166.6|95204|95154|11
1649796490000|2022-04-12 20:48:10|95203.4|95153.4|95207.9|95157.9|95208.2|95158.2|95201.7|95151.7|11
1649796500000|2022-04-12 20:48:20|95206.9|95156.9|95206.2|95156.2|95210.2|95160.2|95205.2|95155.2|18
1649796510000|2022-04-12 20:48:30|95208.1|95158.1|95206.2|95156.2|95209|95159|95206.1|95156.1|18
1649796520000|2022-04-12 20:48:40|95206.3|95156.3|95211.3|95161.3|95212.4|95162.4|95206.3|95156.3|19
1649796530000|2022-04-12 20:48:50|95209.3|95159.3|95210.5|95160.5|95211.7|95161.7|95208.6|95158.6|14
1649796540000|2022-04-12 20:49:00|95210|95160|95210.1|95160.1|95211.2|95161.2|95208.5|95158.5|22
1649796550000|2022-04-12 20:49:10|95209.7|95159.7|95210.8|95160.8|95212.1|95162.1|95207.9|95157.9|29
1649796560000|2022-04-12 20:49:20|95211|95161|95212.4|95162.4|95213|95163|95210.4|95160.4|10
1649796570000|2022-04-12 20:49:30|95212.3|95162.3|95212.9|95162.9|95213.1|95163.1|95210.9|95160.9|22
1649796580000|2022-04-12 20:49:40|95212.5|95162.5|95212.4|95162.4|95212.8|95162.8|95211.4|95161.4|17
1649796590000|2022-04-12 20:49:50|95214.1|95164.1|95214.6|95164.6|95214.6|95164.6|95211.2|95161.2|5
1649796600000|2022-04-12 20:50:00|95214.5|95164.5|95214.4|95164.4|95219.5|95169.5|95213.9|95163.9|20
1649796610000|2022-04-12 20:50:10|95214.1|95164.1|95214.8|95164.8|95215.8|95165.8|95213.9|95163.9|14
1649796620000|2022-04-12 20:50:20|95214.9|95164.9|95217.9|95167.9|95218.5|95168.5|95214.3|95164.3|18
1649796630000|2022-04-12 20:50:30|95217.6|95167.6|95219.4|95169.4|95219.9|95169.9|95217.3|95167.3|29
1649796640000|2022-04-12 20:50:40|95219.5|95169.5|95218.3|95168.3|95220.9|95170.9|95217.9|95167.9|28
1649796650000|2022-04-12 20:50:50|95218.7|95168.7|95215.9|95165.9|95218.8|95168.8|95215|95165|7
1649796660000|2022-04-12 20:51:00|95215.8|95165.8|95216.2|95166.2|95220.4|95170.4|95213.2|95163.2|36
1649796670000|2022-04-12 20:51:10|95216|95166|95209.8|95159.8|95216|95166|95207.3|95157.3|19
1649796680000|2022-04-12 20:51:20|95210.5|95160.5|95215|95165|95215|95165|95209.7|95159.7|38
1649796690000|2022-04-12 20:51:30|95214.6|95164.6|95212.1|95162.1|95215.4|95165.4|95212.1|95162.1|56
1649796700000|2022-04-12 20:51:40|95212.8|95162.8|95215.4|95165.4|95215.4|95165.4|95212.5|95162.5|45
1649796710000|2022-04-12 20:51:50|95215.3|95165.3|95216.4|95166.4|95217.4|95167.4|95215.3|95165.3|29
1649796720000|2022-04-12 20:52:00|95215.2|95165.2|95215.8|95165.8|95216.4|95166.4|95214.7|95164.7|38
1649796730000|2022-04-12 20:52:10|95215.7|95165.7|95216.3|95166.3|95217.8|95167.8|95215.2|95165.2|23
1649796740000|2022-04-12 20:52:20|95216.4|95166.4|95216.6|95166.6|95217.5|95167.5|95215.1|95165.1|15
1649796750000|2022-04-12 20:52:30|95216.1|95166.1|95214.1|95164.1|95224.6|95166.7|95213.4|95153.7|19
1649796760000|2022-04-12 20:52:40|95214|95164|95216.7|95166.7|95217.9|95167.9|95214|95164|32
1649796770000|2022-04-12 20:52:50|95215.9|95165.9|95217.1|95167.1|95217.9|95167.9|95215.1|95165.1|21
1649796780000|2022-04-12 20:53:00|95216.6|95166.6|95218.1|95168.1|95218.3|95168.3|95216.2|95166.2|20
1649796790000|2022-04-12 20:53:10|95219.6|95169.6|95221|95171|95224.6|95174.6|95216.2|95166.2|15
1649796800000|2022-04-12 20:53:20|95220|95170|95215.3|95165.3|95222.2|95172.2|95215|95165|13
1649796810000|2022-04-12 20:53:30|95215.5|95165.5|95217.4|95167.4|95221|95171|95215.5|95165.5|7
1649796820000|2022-04-12 20:53:40|95218.7|95168.7|95217.6|95167.6|95219.5|95169.5|95217.5|95167.5|7
1649796830000|2022-04-12 20:53:50|95217.7|95167.7|95219.5|95169.5|95219.5|95169.5|95216.5|95166.5|6
1649796840000|2022-04-12 20:54:00|95218.8|95168.8|95214.9|95164.9|95218.8|95168.8|95214.9|95164.9|10
1649796850000|2022-04-12 20:54:10|95214.8|95164.8|95221.2|95171.2|95226.5|95176.5|95214.8|95164.8|8
1649796860000|2022-04-12 20:54:20|95217.3|95167.3|95220.4|95170.4|95221.4|95171.4|95216.5|95166.5|10
1649796870000|2022-04-12 20:54:30|95221.6|95171.6|95219.5|95169.5|95221.6|95171.6|95218.6|95168.6|14
1649796880000|2022-04-12 20:54:40|95219.6|95169.6|95218.4|95168.4|95220.6|95170.6|95217.9|95167.9|11
1649796890000|2022-04-12 20:54:50|95217.9|95167.9|95218.2|95168.2|95219.9|95169.9|95216.7|95166.7|11
1649796900000|2022-04-12 20:55:00|95218|95168|95261.3|95145.3|95263.7|95168|95218|95131|76
1649796910000|2022-04-12 20:55:10|95257.8|95141.8|95264.7|95148.7|95264.7|95148.7|95252.7|95136.7|74
1649796920000|2022-04-12 20:55:20|95264.2|95148.2|95247.8|95131.8|95264.2|95148.2|95240.4|95124.4|31
1649796930000|2022-04-12 20:55:30|95246.3|95130.3|95248.3|95132.3|95249.2|95133.2|95241.8|95125.8|20
1649796940000|2022-04-12 20:55:40|95261.7|95145.7|95247.1|95131.1|95261.7|95145.7|95246.6|95130.6|11
1649796950000|2022-04-12 20:55:50|95255.9|95139.9|95252.2|95136.2|95256|95140|95250.8|95134.8|13
1649796960000|2022-04-12 20:56:00|95253.9|95137.9|95248.5|95132.5|95253.9|95137.9|95246.5|95130.5|30
1649796970000|2022-04-12 20:56:10|95248.3|95132.3|95249.9|95133.9|95256.9|95140.9|95248.2|95132.2|31
1649796980000|2022-04-12 20:56:20|95249.5|95133.5|95251.2|95135.2|95251.3|95135.3|95249.2|95133.2|14
1649796990000|2022-04-12 20:56:30|95249.5|95133.5|95252.5|95136.5|95252.5|95136.5|95248.5|95132.5|20
1649797000000|2022-04-12 20:56:40|95276.4|95160.4|95259.6|95143.6|95276.4|95160.4|95259.6|95143.6|9
1649797010000|2022-04-12 20:56:50|95255.8|95139.8|95251.7|95135.7|95258.3|95142.3|95251.5|95135.5|13
1649797020000|2022-04-12 20:57:00|95257.6|95141.6|95254.2|95138.2|95259|95143|95242.9|95126.9|18
1649797030000|2022-04-12 20:57:10|95253|95137|95250.4|95134.4|95253.4|95137.4|95243.9|95127.9|19
1649797040000|2022-04-12 20:57:20|95261.5|95145.5|95254.8|95138.8|95261.5|95145.5|95254.4|95138.4|19
1649797050000|2022-04-12 20:57:30|95253.3|95137.3|95249.3|95133.3|95254.7|95138.7|95249.3|95133.3|15
1649797060000|2022-04-12 20:57:40|95255.5|95139.5|95254.5|95138.5|95263.4|95147.4|95253.5|95137.5|5
1649797070000|2022-04-12 20:57:50|95253.1|95137.1|95257.7|95141.7|95261|95145|95252.9|95136.9|19
1649797080000|2022-04-12 20:58:00|95251.4|95135.4|95248.3|95132.3|95251.6|95135.6|95246.7|95130.7|14
1649797090000|2022-04-12 20:58:10|95249.9|95133.9|95259.8|95143.8|95265.3|95149.3|95249.7|95133.7|27
1649797100000|2022-04-12 20:58:20|95258.9|95142.9|95259.8|95143.8|95259.8|95143.8|95257.1|95141.1|12
1649797110000|2022-04-12 20:58:30|95258.2|95142.2|95262.7|95146.7|95265.4|95149.4|95254|95138|33
1649797120000|2022-04-12 20:58:40|95262|95146|95262.4|95146.4|95263.2|95147.2|95252|95136|17
1649797130000|2022-04-12 20:58:50|95261.7|95145.7|95256.3|95140.3|95261.7|95145.7|95256.3|95140.3|6
1649797140000|2022-04-12 20:59:00|95257.2|95141.2|95261|95145|95269|95153|95257.2|95141.2|27
1649797150000|2022-04-12 20:59:10|95261.6|95145.6|95262.4|95146.4|95263.7|95147.7|95259.7|95143.7|14
1649797160000|2022-04-12 20:59:20|95272.4|95156.4|95263.3|95147.3|95272.4|95156.4|95263.2|95147.2|16
1649797170000|2022-04-12 20:59:30|95266.9|95150.9|95263.5|95147.5|95266.9|95150.9|95262.3|95146.3|29
1649797180000|2022-04-12 20:59:40|95263.6|95147.6|95265.7|95149.7|95265.9|95149.9|95262.9|95146.9|29
1649797190000|2022-04-12 20:59:50|95265.8|95149.8|95247.1|95131.1|95265.8|95149.8|95247.1|95131.1|19
1649797200000|2022-04-12 21:00:00|95232|95116|95246.3|95130.3|95246.3|95130.3|95228.2|95112.2|11
1649797210000|2022-04-12 21:00:10|95249.2|95133.2|95255.9|95139.9|95255.9|95139.9|95241.6|95125.6|6
1649797220000|2022-04-12 21:00:20|95260.9|95144.9|95260.9|95144.9|95260.9|95144.9|95260.9|95144.9|1
1649797230000|2022-04-12 21:00:30|95254.3|95138.3|95261.4|95145.4|95262.6|95146.6|95254.3|95138.3|3
1649797240000|2022-04-12 21:00:40|95261.3|95145.3|95254.9|95138.9|95261.3|95145.3|95253.5|95137.5|4
1649797250000|2022-04-12 21:00:50|95250|95134|95259.3|95143.3|95260.9|95144.9|95246.1|95130.1|8
1649797260000|2022-04-12 21:01:00|95260.9|95144.9|95253.5|95137.5|95260.9|95144.9|95252.6|95136.6|6
1649797270000|2022-04-12 21:01:10|95253.4|95137.4|95253.3|95137.3|95253.4|95137.4|95253.3|95137.3|2
1649797280000|2022-04-12 21:01:20|95253.4|95137.4|95252.3|95136.3|95253.4|95137.4|95252.3|95136.3|2
1649797290000|2022-04-12 21:01:30|95252.2|95136.2|95246.4|95130.4|95253.6|95137.6|95246.4|95130.4|4
1649797300000|2022-04-12 21:01:40|95250.1|95134.1|95253.5|95137.5|95253.5|95137.5|95250.1|95134.1|4
1649797310000|2022-04-12 21:01:50|95253.1|95137.1|95253|95137|95254.5|95138.5|95253|95137|4
1649797320000|2022-04-12 21:02:00|95261.1|95145.1|95255|95139|95261.1|95145.1|95253.6|95137.6|3
1649797330000|2022-04-12 21:02:10|95255.4|95139.4|95255.4|95139.4|95255.4|95139.4|95255.4|95139.4|1
1649797340000|2022-04-12 21:02:20|95256.6|95140.6|95263.6|95147.6|95263.6|95147.6|95256.6|95140.6|2
1649797350000|2022-04-12 21:02:30|95244.5|95128.5|95241.5|95125.5|95244.8|95128.8|95241.5|95125.5|4
1649797360000|2022-04-12 21:02:40|95244.5|95128.5|95244.6|95128.6|95244.6|95128.6|95244.5|95128.5|2
1649797390000|2022-04-12 21:03:10|95245.3|95129.3|95254|95138|95254|95138|95245.3|95129.3|3
1649797400000|2022-04-12 21:03:20|95240.3|95124.3|95250.6|95134.6|95250.6|95134.6|95227.7|95111.7|14
1649797410000|2022-04-12 21:03:30|95249.8|95133.8|95252.1|95136.1|95252.1|95136.1|95227.5|95111.5|11
1649797420000|2022-04-12 21:03:40|95252|95136|95252.2|95136.2|95252.2|95136.2|95252|95136|5
1649797430000|2022-04-12 21:03:50|95253.1|95137.1|95253|95137|95253.1|95137.1|95253|95137|2
1649797440000|2022-04-12 21:04:00|95253.1|95137.1|95252.3|95136.3|95253.3|95137.3|95252.3|95136.3|4
1649797450000|2022-04-12 21:04:10|95252.2|95136.2|95252.1|95136.1|95252.2|95136.2|95252.1|95136.1|2
1649797460000|2022-04-12 21:04:20|95251.8|95135.8|95251.8|95135.8|95251.8|95135.8|95251.8|95135.8|1
1649797470000|2022-04-12 21:04:30|95251.6|95135.6|95252.1|95136.1|95252.2|95136.2|95251.6|95135.6|3
1649797480000|2022-04-12 21:04:40|95255.1|95139.1|95254.5|95138.5|95255.1|95139.1|95254.3|95138.3|5
1649797490000|2022-04-12 21:04:50|95254.6|95138.6|95249.8|95133.8|95254.6|95138.6|95249.8|95133.8|2
1649797500000|2022-04-12 21:05:00|95251.7|95135.7|95243.2|95127.2|95251.9|95135.9|95233.5|95117.5|26
1649797510000|2022-04-12 21:05:10|95241.2|95125.2|95243.9|95127.9|95243.9|95127.9|95239.1|95123.1|14
1649797520000|2022-04-12 21:05:20|95242.7|95126.7|95243.6|95127.6|95243.6|95127.6|95240.6|95124.6|6
1649797530000|2022-04-12 21:05:30|95254.7|95138.7|95255.5|95139.5|95255.5|95139.5|95254.7|95138.7|3
1649797540000|2022-04-12 21:05:40|95250.7|95134.7|95253.4|95137.4|95254.6|95138.6|95250.7|95134.7|3
1649797550000|2022-04-12 21:05:50|95250|95134|95251.5|95135.5|95251.6|95135.6|95249.9|95133.9|7
1649797560000|2022-04-12 21:06:00|95250.3|95134.3|95249.1|95133.1|95254.9|95138.9|95226|95110|11
1649797570000|2022-04-12 21:06:10|95249.7|95133.7|95247.8|95131.8|95249.8|95133.8|95244.4|95128.4|7
1649797580000|2022-04-12 21:06:20|95237.2|95121.2|95235.6|95119.6|95239.9|95123.9|95235.6|95119.6|11
1649797590000|2022-04-12 21:06:30|95235.2|95119.2|95251.4|95135.4|95251.4|95135.4|95235.2|95119.2|7
1649797600000|2022-04-12 21:06:40|95255.5|95139.5|95249.2|95133.2|95255.8|95139.8|95249.2|95133.2|6
1649797610000|2022-04-12 21:06:50|95248.2|95132.2|95240.4|95124.4|95248.5|95132.5|95240.4|95124.4|6
1649797620000|2022-04-12 21:07:00|95243.5|95127.5|95250.8|95134.8|95253.7|95137.7|95234.9|95118.9|6
1649797630000|2022-04-12 21:07:10|95251|95135|95244.2|95128.2|95251|95135|95244.2|95128.2|3
1649797640000|2022-04-12 21:07:20|95244.3|95128.3|95214.5|95098.5|95245.2|95129.2|95214.5|95098.5|5
1649797650000|2022-04-12 21:07:30|95215.2|95099.2|95215.2|95099.2|95215.2|95099.2|95215.2|95099.2|1
1649797660000|2022-04-12 21:07:40|95217.2|95101.2|95216.9|95100.9|95221.5|95105.5|95216.9|95100.9|3
1649797670000|2022-04-12 21:07:50|95217|95101|95227.9|95111.9|95227.9|95111.9|95217|95101|3
1649797680000|2022-04-12 21:08:00|95224.8|95108.8|95224.8|95108.8|95224.8|95108.8|95224.8|95108.8|1
1649797690000|2022-04-12 21:08:10|95232|95116|95215.3|95099.3|95236.8|95120.8|95215.3|95099.3|5
1649797700000|2022-04-12 21:08:20|95214.8|95098.8|95214.8|95098.8|95214.8|95098.8|95214.4|95098.4|3
1649797710000|2022-04-12 21:08:30|95215|95099|95218.9|95102.9|95218.9|95102.9|95215|95099|3
1649797720000|2022-04-12 21:08:40|95227.1|95111.1|95223|95107|95227.1|95111.1|95222|95106|4
1649797730000|2022-04-12 21:08:50|95221.4|95105.4|95221.4|95105.4|95221.4|95105.4|95221.4|95105.4|1
1649797740000|2022-04-12 21:09:00|95226.4|95110.4|95226.4|95110.4|95226.4|95110.4|95226.4|95110.4|1
1649797750000|2022-04-12 21:09:10|95227.4|95111.4|95227.4|95111.4|95227.4|95111.4|95227.4|95111.4|1
1649797760000|2022-04-12 21:09:20|95222.5|95106.5|95227.9|95111.9|95227.9|95111.9|95222.5|95106.5|2
1649797770000|2022-04-12 21:09:30|95227|95111|95227|95111|95227|95111|95227|95111|1
1649797790000|2022-04-12 21:09:50|95228.6|95112.6|95228.6|95112.6|95228.6|95112.6|95228.6|95112.6|1
1649797800000|2022-04-12 21:10:00|95237.4|95121.4|95224.2|95108.2|95254.3|95138.3|95224.2|95108.2|7
1649797810000|2022-04-12 21:10:10|95223.3|95107.3|95218.8|95102.8|95223.3|95107.3|95218.8|95102.8|2
1649797820000|2022-04-12 21:10:20|95221.8|95105.8|95222.1|95106.1|95222.1|95106.1|95218.8|95102.8|3
1649797830000|2022-04-12 21:10:30|95195.2|95079.2|95237.7|95121.7|95238.9|95122.9|95195.2|95079.2|5
1649797840000|2022-04-12 21:10:40|95229.5|95113.5|95260.3|95144.3|95260.3|95144.3|95229.5|95113.5|2
1649797850000|2022-04-12 21:10:50|95237.7|95121.7|95247.6|95131.6|95255.1|95139.1|95237.2|95121.2|6
1649797860000|2022-04-12 21:11:00|95200.8|95084.8|95195.5|95079.5|95200.9|95084.9|95194.8|95078.8|8
1649797870000|2022-04-12 21:11:10|95197.1|95081.1|95194.3|95078.3|95199.8|95083.8|95192.8|95076.8|5
1649797880000|2022-04-12 21:11:20|95195.6|95079.6|95244.4|95128.4|95252|95136|95194.9|95078.9|12
1649797890000|2022-04-12 21:11:30|95235.2|95119.2|95230.7|95114.7|95236.3|95120.3|95228.2|95112.2|17
1649797900000|2022-04-12 21:11:40|95230.4|95114.4|95235.3|95119.3|95242.4|95126.4|95229.8|95113.8|12
1649797910000|2022-04-12 21:11:50|95234.8|95118.8|95225.7|95109.7|95245.7|95129.7|95225.7|95109.7|13
1649797920000|2022-04-12 21:12:00|95230.4|95114.4|95233.9|95117.9|95241.2|95125.2|95229.7|95113.7|12
1649797930000|2022-04-12 21:12:10|95231.1|95115.1|95257.3|95141.3|95258.3|95142.3|95231.1|95115.1|8
1649797940000|2022-04-12 21:12:20|95253.2|95137.2|95240.2|95124.2|95253.2|95137.2|95238|95122|13
1649797950000|2022-04-12 21:12:30|95230.7|95114.7|95253.7|95137.7|95265.7|95149.7|95230.7|95114.7|9
1649797960000|2022-04-12 21:12:40|95254.4|95138.4|95240.7|95124.7|95254.4|95138.4|95239|95123|13
1649797970000|2022-04-12 21:12:50|95240.6|95124.6|95223|95107|95240.6|95124.6|95222.6|95106.6|4
1649797980000|2022-04-12 21:13:00|95223.9|95107.9|95258.1|95142.1|95266.2|95150.2|95223.9|95107.9|8
1649797990000|2022-04-12 21:13:10|95257.9|95141.9|95252.5|95136.5|95261|95145|95251.5|95135.5|4
1649798000000|2022-04-12 21:13:20|95249.1|95133.1|95231.4|95115.4|95249.1|95133.1|95226.9|95110.9|8
1649798030000|2022-04-12 21:13:50|95230.2|95114.2|95230.2|95114.2|95230.2|95114.2|95230.2|95114.2|1
1649798040000|2022-04-12 21:14:00|95204.9|95088.9|95204.9|95088.9|95205.1|95089.1|95198.5|95082.5|6
1649798050000|2022-04-12 21:14:10|95204.2|95088.2|95224.9|95108.9|95224.9|95108.9|95203.3|95087.3|9
1649798060000|2022-04-12 21:14:20|95219.7|95103.7|95217.3|95101.3|95219.7|95103.7|95217.3|95101.3|2
1649798070000|2022-04-12 21:14:30|95251.1|95135.1|95251.1|95135.1|95251.1|95135.1|95251.1|95135.1|1
1649798080000|2022-04-12 21:14:40|95248.5|95132.5|95288|95172|95304.1|95188.1|95248.5|95132.5|33
1649798090000|2022-04-12 21:14:50|95288.2|95172.2|95298.8|95182.8|95311.3|95195.3|95288.2|95172.2|25
1649798100000|2022-04-12 21:15:00|95301.3|95185.3|95302.7|95186.7|95320|95204|95291.8|95175.8|23
1649798110000|2022-04-12 21:15:10|95302.5|95186.5|95297.8|95181.8|95307.8|95191.8|95296.3|95180.3|18
1649798120000|2022-04-12 21:15:20|95298.8|95182.8|95298.6|95182.6|95304.6|95188.6|95297.2|95181.2|15
1649798130000|2022-04-12 21:15:30|95292.6|95176.6|95301.5|95185.5|95315|95199|95292.6|95176.6|13
1649798140000|2022-04-12 21:15:40|95301.1|95185.1|95290.6|95174.6|95301.2|95185.2|95290.3|95174.3|15
1649798150000|2022-04-12 21:15:50|95291.1|95175.1|95290.9|95174.9|95296.9|95180.9|95289.9|95173.9|13
1649798160000|2022-04-12 21:16:00|95290.4|95174.4|95294.1|95178.1|95308.4|95192.4|95288.6|95172.6|16
1649798170000|2022-04-12 21:16:10|95295.8|95179.8|95295.8|95179.8|95303.3|95187.3|95293.6|95177.6|11
1649798180000|2022-04-12 21:16:20|95294.3|95178.3|95296.5|95180.5|95297.4|95181.4|95291.9|95175.9|9
1649798190000|2022-04-12 21:16:30|95295.1|95179.1|95291|95175|95295.5|95179.5|95290.2|95174.2|11
1649798200000|2022-04-12 21:16:40|95292|95176|95292.9|95176.9|95306|95190|95284.8|95168.8|10
1649798210000|2022-04-12 21:16:50|95293.5|95177.5|95289.4|95173.4|95293.5|95177.5|95287.9|95171.9|11
1649798220000|2022-04-12 21:17:00|95288.2|95172.2|95259|95143|95297.5|95181.5|95241.1|95125.1|29
1649798230000|2022-04-12 21:17:10|95258.4|95142.4|95263.6|95147.6|95269.6|95153.6|95250.6|95134.6|23
1649798240000|2022-04-12 21:17:20|95264|95148|95265.9|95149.9|95267.9|95151.9|95261.5|95145.5|12
1649798250000|2022-04-12 21:17:30|95265.1|95149.1|95267.5|95151.5|95269.3|95153.3|95264.5|95148.5|16
1649798260000|2022-04-12 21:17:40|95265.5|95149.5|95278.5|95162.5|95278.5|95162.5|95261.1|95145.1|11
1649798270000|2022-04-12 21:17:50|95275.7|95159.7|95271.3|95155.3|95275.7|95159.7|95267.7|95151.7|14
1649798280000|2022-04-12 21:18:00|95270.1|95154.1|95273.8|95157.8|95275.3|95159.3|95266.6|95150.6|16
1649798290000|2022-04-12 21:18:10|95273.9|95157.9|95271.6|95155.6|95273.9|95157.9|95264.9|95148.9|18
1649798300000|2022-04-12 21:18:20|95272.4|95156.4|95292.4|95176.4|95293.1|95177.1|95272.4|95156.4|17
1649798310000|2022-04-12 21:18:30|95293.2|95177.2|95297|95181|95299.5|95183.5|95285.8|95169.8|26
1649798320000|2022-04-12 21:18:40|95297.8|95181.8|95292.3|95176.3|95298.4|95182.4|95288.3|95172.3|16
1649798330000|2022-04-12 21:18:50|95292|95176|95294.7|95178.7|95299.8|95183.8|95286.8|95170.8|17
1649798340000|2022-04-12 21:19:00|95295.2|95179.2|95292.6|95176.6|95296.7|95180.7|95292|95176|12
1649798350000|2022-04-12 21:19:10|95292.7|95176.7|95300.2|95184.2|95302.3|95186.3|95292.7|95176.7|18
1649798360000|2022-04-12 21:19:20|95299.1|95183.1|95298.9|95182.9|95299.1|95183.1|95293.6|95177.6|11
1649798370000|2022-04-12 21:19:30|95298.6|95182.6|95304.8|95188.8|95304.8|95188.8|95295.3|95179.3|10
1649798380000|2022-04-12 21:19:40|95304.6|95188.6|95293.4|95177.4|95304.6|95188.6|95292.8|95176.8|9
1649798390000|2022-04-12 21:19:50|95293.5|95177.5|95320.5|95204.5|95320.5|95204.5|95286.3|95170.3|6
1649798400000|2022-04-12 21:20:00|95308.7|95192.7|95298.6|95182.6|95308.7|95192.7|95298.6|95182.6|7
1649798410000|2022-04-12 21:20:10|95301.3|95185.3|95300.1|95184.1|95302.1|95186.1|95298.6|95182.6|4
1649798420000|2022-04-12 21:20:20|95284.7|95168.7|95305.7|95189.7|95305.7|95189.7|95284.5|95168.5|6
1649798430000|2022-04-12 21:20:30|95307.9|95191.9|95286.7|95170.7|95307.9|95191.9|95286.7|95170.7|7
1649798440000|2022-04-12 21:20:40|95285.2|95169.2|95287.6|95171.6|95287.6|95171.6|95285.2|95169.2|9
1649798450000|2022-04-12 21:20:50|95287.3|95171.3|95304.8|95188.8|95304.8|95188.8|95285.6|95169.6|9
1649798460000|2022-04-12 21:21:00|95299.7|95183.7|95293.1|95177.1|95299.7|95183.7|95293.1|95177.1|7
1649798470000|2022-04-12 21:21:10|95294|95178|95310.1|95194.1|95310.1|95194.1|95283.5|95167.5|5
1649798480000|2022-04-12 21:21:20|95304.4|95188.4|95296.8|95180.8|95304.4|95188.4|95296.8|95180.8|6
1649798490000|2022-04-12 21:21:30|95290.8|95174.8|95300.7|95184.7|95300.7|95184.7|95288.4|95172.4|17
1649798500000|2022-04-12 21:21:40|95299.7|95183.7|95288.7|95172.7|95299.7|95183.7|95288.7|95172.7|15
1649798510000|2022-04-12 21:21:50|95289|95173|95289.2|95173.2|95290.6|95174.6|95289|95173|9
1649798520000|2022-04-12 21:22:00|95289.8|95173.8|95317.7|95201.7|95317.7|95201.7|95287.3|95171.3|13
1649798530000|2022-04-12 21:22:10|95304.5|95188.5|95293.5|95177.5|95304.5|95188.5|95292.9|95176.9|5
1649798540000|2022-04-12 21:22:20|95294.4|95178.4|95315.6|95199.6|95315.6|95199.6|95289.4|95173.4|11
1649798550000|2022-04-12 21:22:30|95296.1|95180.1|95291.4|95175.4|95296.3|95180.3|95287.9|95171.9|14
1649798560000|2022-04-12 21:22:40|95292.1|95176.1|95301|95185|95301|95185|95288.8|95172.8|9
1649798570000|2022-04-12 21:22:50|95296.2|95180.2|95294.2|95178.2|95296.2|95180.2|95293.6|95177.6|9
1649798580000|2022-04-12 21:23:00|95296.7|95180.7|95285.9|95169.9|95306.1|95190.1|95285.9|95169.9|7
1649798590000|2022-04-12 21:23:10|95286.4|95170.4|95306.4|95190.4|95306.4|95190.4|95286|95170|10
1649798600000|2022-04-12 21:23:20|95301.7|95185.7|95293.7|95177.7|95301.7|95185.7|95293.7|95177.7|4
1649798610000|2022-04-12 21:23:30|95294.9|95178.9|95292.2|95176.2|95294.9|95178.9|95292.2|95176.2|3
1649798620000|2022-04-12 21:23:40|95299.1|95183.1|95314.9|95198.9|95314.9|95198.9|95282.8|95166.8|3
1649798630000|2022-04-12 21:23:50|95309.2|95193.2|95287|95171|95309.2|95193.2|95286.7|95170.7|9
1649798640000|2022-04-12 21:24:00|95285.6|95169.6|95299.6|95183.6|95299.6|95183.6|95285.1|95169.1|6
1649798650000|2022-04-12 21:24:10|95297.5|95181.5|95286|95170|95300.8|95184.8|95286|95170|8
1649798660000|2022-04-12 21:24:20|95285.2|95169.2|95309.4|95193.4|95309.4|95193.4|95285.2|95169.2|10
1649798670000|2022-04-12 21:24:30|95295.6|95179.6|95292.2|95176.2|95305.2|95189.2|95292.2|95176.2|7
1649798680000|2022-04-12 21:24:40|95291.3|95175.3|95301.3|95185.3|95301.3|95185.3|95290.4|95174.4|6
1649798690000|2022-04-12 21:24:50|95296.1|95180.1|95287.8|95171.8|95296.1|95180.1|95282.5|95166.5|15
1649798700000|2022-04-12 21:25:00|95288.3|95172.3|95289.3|95173.3|95293.5|95177.5|95284.2|95168.2|18
1649798710000|2022-04-12 21:25:10|95292.2|95176.2|95289.1|95173.1|95292.2|95176.2|95288.8|95172.8|9
1649798720000|2022-04-12 21:25:20|95287.4|95171.4|95285.1|95169.1|95287.4|95171.4|95284.3|95168.3|4
1649798730000|2022-04-12 21:25:30|95276.5|95160.5|95277.7|95161.7|95277.7|95161.7|95276|95160|9
1649798740000|2022-04-12 21:25:40|95276.9|95160.9|95290.4|95174.4|95301.4|95185.4|95275.7|95159.7|9
1649798750000|2022-04-12 21:25:50|95299.6|95183.6|95285.2|95169.2|95299.6|95183.6|95284.5|95168.5|8
1649798760000|2022-04-12 21:26:00|95282.2|95166.2|95293.5|95177.5|95298.4|95182.4|95282.2|95166.2|12
1649798770000|2022-04-12 21:26:10|95292.9|95176.9|95291|95175|95295.6|95179.6|95289.9|95173.9|7
1649798780000|2022-04-12 21:26:20|95285.5|95169.5|95285|95169|95286.6|95170.6|95284.5|95168.5|15
1649798790000|2022-04-12 21:26:30|95299.1|95183.1|95289.6|95173.6|95299.1|95183.1|95289.6|95173.6|7
1649798800000|2022-04-12 21:26:40|95290.8|95174.8|95289|95173|95292.8|95176.8|95289|95173|7
1649798810000|2022-04-12 21:26:50|95300.9|95184.9|95283.2|95167.2|95300.9|95184.9|95283.2|95167.2|11
1649798820000|2022-04-12 21:27:00|95283|95167|95283.4|95167.4|95283.7|95167.7|95283|95167|5
1649798830000|2022-04-12 21:27:10|95283.1|95167.1|95289.5|95173.5|95289.5|95173.5|95283.1|95167.1|4
1649798840000|2022-04-12 21:27:20|95303.5|95187.5|95292.9|95176.9|95303.5|95187.5|95292.9|95176.9|7
1649798850000|2022-04-12 21:27:30|95294.1|95178.1|95290.2|95174.2|95294.1|95178.1|95290|95174|6
1649798860000|2022-04-12 21:27:40|95286.4|95170.4|95285.6|95169.6|95286.4|95170.4|95285.4|95169.4|5
1649798870000|2022-04-12 21:27:50|95286.1|95170.1|95290.3|95174.3|95307.5|95191.5|95285.5|95169.5|12
1649798880000|2022-04-12 21:28:00|95291|95175|95288.2|95172.2|95291.7|95175.7|95285|95169|6
1649798890000|2022-04-12 21:28:10|95287.4|95171.4|95293.2|95177.2|95301.8|95185.8|95287.4|95171.4|7
1649798900000|2022-04-12 21:28:20|95299.2|95183.2|95298.2|95182.2|95300.1|95184.1|95298.2|95182.2|6
1649798910000|2022-04-12 21:28:30|95295.4|95179.4|95289.3|95173.3|95304.8|95188.8|95289.3|95173.3|7
1649798920000|2022-04-12 21:28:40|95289.9|95173.9|95298.9|95182.9|95305.1|95189.1|95289.9|95173.9|5
1649798930000|2022-04-12 21:28:50|95296.2|95180.2|95284.2|95168.2|95297.3|95181.3|95284.1|95168.1|9
1649798940000|2022-04-12 21:29:00|95283.6|95167.6|95283.9|95167.9|95293.9|95177.9|95283.6|95167.6|8
1649798950000|2022-04-12 21:29:10|95280.2|95164.2|95278|95162|95280.2|95164.2|95270.6|95154.6|5
1649798960000|2022-04-12 21:29:20|95308.7|95192.7|95291.6|95175.6|95308.7|95192.7|95291.6|95175.6|4
1649798970000|2022-04-12 21:29:30|95284.9|95168.9|95284.7|95168.7|95284.9|95168.9|95284.4|95168.4|4
1649798980000|2022-04-12 21:29:40|95284.9|95168.9|95284.4|95168.4|95284.9|95168.9|95283.8|95167.8|3
1649798990000|2022-04-12 21:29:50|95300.5|95184.5|95288|95172|95315.8|95199.8|95286|95170|14
1649799000000|2022-04-12 21:30:00|95283.6|95167.6|95280.7|95164.7|95283.6|95167.6|95280.4|95164.4|13
1649799010000|2022-04-12 21:30:10|95281.2|95165.2|95281.5|95165.5|95285.4|95169.4|95277.3|95161.3|13
1649799020000|2022-04-12 21:30:20|95293.3|95177.3|95284.6|95168.6|95293.7|95177.7|95284.6|95168.6|11
1649799030000|2022-04-12 21:30:30|95301.8|95185.8|95292|95176|95301.8|95185.8|95292|95176|5
1649799040000|2022-04-12 21:30:40|95285.5|95169.5|95284.2|95168.2|95292.7|95176.7|95282.4|95166.4|8
1649799050000|2022-04-12 21:30:50|95310|95194|95294.3|95178.3|95310|95194|95292.9|95176.9|9
1649799060000|2022-04-12 21:31:00|95296|95180|95294.1|95178.1|95296|95180|95293.1|95177.1|5
1649799070000|2022-04-12 21:31:10|95295.4|95179.4|95287.1|95171.1|95302.8|95186.8|95287.1|95171.1|8
1649799080000|2022-04-12 21:31:20|95286.2|95170.2|95283.9|95167.9|95287.9|95171.9|95282.8|95166.8|16
1649799090000|2022-04-12 21:31:30|95279.5|95163.5|95285.6|95169.6|95298.9|95182.9|95279.5|95163.5|34
1649799100000|2022-04-12 21:31:40|95285.7|95169.7|95283.3|95167.3|95290.4|95174.4|95280.7|95164.7|22
1649799110000|2022-04-12 21:31:50|95297.5|95181.5|95290.3|95174.3|95297.5|95181.5|95288.3|95172.3|8
1649799120000|2022-04-12 21:32:00|95292.1|95176.1|95291.9|95175.9|95292.1|95176.1|95285.3|95169.3|4
1649799130000|2022-04-12 21:32:10|95307.7|95191.7|95296.9|95180.9|95307.7|95191.7|95296.9|95180.9|4
1649799140000|2022-04-12 21:32:20|95299.6|95183.6|95285.2|95169.2|95299.6|95183.6|95284.4|95168.4|11
1649799150000|2022-04-12 21:32:30|95300.8|95184.8|95290.6|95174.6|95300.8|95184.8|95283.9|95167.9|18
1649799160000|2022-04-12 21:32:40|95292.2|95176.2|95287.2|95171.2|95292.4|95176.4|95281.8|95165.8|25
1649799170000|2022-04-12 21:32:50|95286.6|95170.6|95291.6|95175.6|95301.5|95185.5|95286.6|95170.6|18
1649799180000|2022-04-12 21:33:00|95290.5|95174.5|95293|95177|95293|95177|95290.5|95174.5|6
1649799190000|2022-04-12 21:33:10|95302.8|95186.8|95290.9|95174.9|95302.8|95186.8|95289.9|95173.9|13
1649799200000|2022-04-12 21:33:20|95293.8|95177.8|95286.6|95170.6|95293.8|95177.8|95286.6|95170.6|6
1649799210000|2022-04-12 21:33:30|95314.9|95198.9|95290.9|95174.9|95314.9|95198.9|95290.9|95174.9|10
1649799220000|2022-04-12 21:33:40|95291.8|95175.8|95285.7|95169.7|95292.7|95176.7|95285.7|95169.7|4
1649799230000|2022-04-12 21:33:50|95309.8|95193.8|95290.5|95174.5|95309.8|95193.8|95289.1|95173.1|14
1649799240000|2022-04-12 21:34:00|95289.8|95173.8|95286|95170|95291.4|95175.4|95285.4|95169.4|7
1649799250000|2022-04-12 21:34:10|95311.6|95195.6|95291.6|95175.6|95311.6|95195.6|95286.6|95170.6|11
1649799260000|2022-04-12 21:34:20|95294.1|95178.1|95286.5|95170.5|95294.1|95178.1|95285.7|95169.7|6
1649799270000|2022-04-12 21:34:30|95286.4|95170.4|95286.9|95170.9|95286.9|95170.9|95285.5|95169.5|7
1649799280000|2022-04-12 21:34:40|95308.9|95192.9|95287.4|95171.4|95308.9|95192.9|95287.4|95171.4|5
1649799290000|2022-04-12 21:34:50|95295.2|95179.2|95285.9|95169.9|95295.5|95179.5|95281.5|95165.5|10
1649799300000|2022-04-12 21:35:00|95301.1|95185.1|95292.3|95176.3|95305.1|95189.1|95292.3|95176.3|8
1649799310000|2022-04-12 21:35:10|95286.4|95170.4|95285.1|95169.1|95286.9|95170.9|95285.1|95169.1|5
1649799320000|2022-04-12 21:35:20|95285.4|95169.4|95285.9|95169.9|95285.9|95169.9|95285.4|95169.4|5
1649799330000|2022-04-12 21:35:30|95306|95190|95298.1|95182.1|95306|95190|95285.8|95169.8|12
1649799340000|2022-04-12 21:35:40|95294.4|95178.4|95288.7|95172.7|95294.4|95178.4|95288.7|95172.7|6
1649799350000|2022-04-12 21:35:50|95290.2|95174.2|95291.9|95175.9|95294.9|95178.9|95284.9|95168.9|11
1649799360000|2022-04-12 21:36:00|95291.4|95175.4|95292.6|95176.6|95292.6|95176.6|95289.7|95173.7|12
1649799370000|2022-04-12 21:36:10|95286.7|95170.7|95287.1|95171.1|95287.7|95171.7|95282.9|95166.9|10
1649799380000|2022-04-12 21:36:20|95287|95171|95294.6|95178.6|95301.5|95185.5|95286.7|95170.7|16
1649799390000|2022-04-12 21:36:30|95296.5|95180.5|95292.6|95176.6|95296.5|95180.5|95291|95175|10
1649799400000|2022-04-12 21:36:40|95293.7|95177.7|95305.2|95189.2|95305.2|95189.2|95287.3|95171.3|7
1649799410000|2022-04-12 21:36:50|95300.6|95184.6|95285.6|95169.6|95300.6|95184.6|95284.9|95168.9|39
1649799420000|2022-04-12 21:37:00|95286|95170|95285.6|95169.6|95287.1|95171.1|95280.7|95164.7|25
1649799430000|2022-04-12 21:37:10|95285.3|95169.3|95287.1|95171.1|95287.1|95171.1|95285.3|95169.3|8
1649799440000|2022-04-12 21:37:20|95287|95171|95297.4|95181.4|95299.3|95183.3|95286.7|95170.7|5
1649799450000|2022-04-12 21:37:30|95295.5|95179.5|95290.2|95174.2|95295.5|95179.5|95286.5|95170.5|23
1649799460000|2022-04-12 21:37:40|95289.8|95173.8|95287.1|95171.1|95303.6|95187.6|95286.4|95170.4|28
1649799470000|2022-04-12 21:37:50|95287|95171|95287.6|95171.6|95287.7|95171.7|95286.4|95170.4|30
1649799480000|2022-04-12 21:38:00|95287.1|95171.1|95292.7|95176.7|95299.1|95183.1|95283.1|95167.1|32
1649799490000|2022-04-12 21:38:10|95292.5|95176.5|95289.5|95173.5|95293.2|95177.2|95289.2|95173.2|18
1649799500000|2022-04-12 21:38:20|95289.3|95173.3|95290.4|95174.4|95295.4|95179.4|95287.3|95171.3|16
1649799510000|2022-04-12 21:38:30|95289.3|95173.3|95283.8|95167.8|95289.3|95173.3|95281.6|95165.6|19
1649799520000|2022-04-12 21:38:40|95283.7|95167.7|95290.5|95174.5|95298.8|95182.8|95283.6|95167.6|13
1649799530000|2022-04-12 21:38:50|95290.1|95174.1|95289.8|95173.8|95290.7|95174.7|95289.8|95173.8|7
1649799540000|2022-04-12 21:39:00|95290.3|95174.3|95282.6|95166.6|95291.9|95175.9|95282.6|95166.6|9
1649799550000|2022-04-12 21:39:10|95284.2|95168.2|95289|95173|95299.5|95183.5|95283.7|95167.7|16
1649799560000|2022-04-12 21:39:20|95287.5|95171.5|95288.6|95172.6|95289|95173|95286.7|95170.7|18
1649799570000|2022-04-12 21:39:30|95287.8|95171.8|95284.1|95168.1|95288.3|95172.3|95283.6|95167.6|13
1649799580000|2022-04-12 21:39:40|95283.7|95167.7|95288.9|95172.9|95298.9|95182.9|95283.7|95167.7|17
1649799590000|2022-04-12 21:39:50|95290.3|95174.3|95289.2|95173.2|95290.3|95174.3|95288.6|95172.6|16
1649799600000|2022-04-12 21:40:00|95288.8|95172.8|95288.1|95172.1|95302.2|95186.2|95283.8|95167.8|15
1649799610000|2022-04-12 21:40:10|95288.8|95172.8|95291.2|95175.2|95291.2|95175.2|95287.9|95171.9|16
1649799620000|2022-04-12 21:40:20|95290.3|95174.3|95295.3|95179.3|95295.3|95179.3|95287.5|95171.5|12
1649799630000|2022-04-12 21:40:30|95295.4|95179.4|95287.9|95171.9|95296.5|95180.5|95283.4|95167.4|7
1649799640000|2022-04-12 21:40:40|95287.2|95171.2|95291.9|95175.9|95301.3|95185.3|95287.2|95171.2|6
1649799650000|2022-04-12 21:40:50|95291.8|95175.8|95292.3|95176.3|95292.3|95176.3|95291|95175|4
1649799660000|2022-04-12 21:41:00|95290.2|95174.2|95284.9|95168.9|95292.4|95176.4|95283.2|95167.2|5
1649799670000|2022-04-12 21:41:10|95283.4|95167.4|95294.3|95178.3|95297.1|95181.1|95282.3|95166.3|6
1649799680000|2022-04-12 21:41:20|95292.9|95176.9|95291.5|95175.5|95292.9|95176.9|95291.5|95175.5|2
1649799690000|2022-04-12 21:41:30|95284.3|95168.3|95280.8|95164.8|95284.3|95168.3|95276.5|95160.5|4
1649799700000|2022-04-12 21:41:40|95281.1|95165.1|95289.7|95173.7|95307.3|95191.3|95281.1|95165.1|6
1649799710000|2022-04-12 21:41:50|95291.7|95175.7|95293.2|95177.2|95293.2|95177.2|95291.7|95175.7|3
1649799720000|2022-04-12 21:42:00|95293.1|95177.1|95281.6|95165.6|95293.1|95177.1|95278|95162|5
1649799730000|2022-04-12 21:42:10|95281|95165|95274.1|95158.1|95306.1|95190.1|95274.1|95158.1|6
1649799740000|2022-04-12 21:42:20|95276.9|95160.9|95284|95168|95284|95168|95276.9|95160.9|8
1649799750000|2022-04-12 21:42:30|95283.5|95167.5|95283.1|95167.1|95283.5|95167.5|95283.1|95167.1|2
1649799760000|2022-04-12 21:42:40|95282.6|95166.6|95296.7|95180.7|95307|95191|95282.2|95166.2|5
1649799770000|2022-04-12 21:42:50|95296.3|95180.3|95285.3|95169.3|95296.3|95180.3|95285.3|95169.3|3
1649799780000|2022-04-12 21:43:00|95285.8|95169.8|95293|95177|95297.4|95181.4|95281.7|95165.7|10
1649799790000|2022-04-12 21:43:10|95283.3|95167.3|95281.4|95165.4|95283.3|95167.3|95279.1|95163.1|20
1649799800000|2022-04-12 21:43:20|95280.7|95164.7|95285.6|95169.6|95293|95177|95280.7|95164.7|21
1649799810000|2022-04-12 21:43:30|95285.5|95169.5|95286.1|95170.1|95286.3|95170.3|95285.2|95169.2|30
1649799820000|2022-04-12 21:43:40|95286.2|95170.2|95287.5|95171.5|95295.5|95179.5|95280.5|95164.5|31
1649799830000|2022-04-12 21:43:50|95286.3|95170.3|95286.3|95170.3|95287.8|95171.8|95285.3|95169.3|25
1649799840000|2022-04-12 21:44:00|95286.2|95170.2|95281.9|95165.9|95286.5|95170.5|95281.9|95165.9|15
1649799850000|2022-04-12 21:44:10|95281.2|95165.2|95287.7|95171.7|95298.2|95182.2|95281.2|95165.2|6
1649799860000|2022-04-12 21:44:20|95287.2|95171.2|95289|95173|95289|95173|95287.2|95171.2|4
1649799870000|2022-04-12 21:44:30|95288.8|95172.8|95283.9|95167.9|95289.6|95173.6|95283.9|95167.9|4
1649799880000|2022-04-12 21:44:40|95284.1|95168.1|95288.4|95172.4|95305.5|95189.5|95284.1|95168.1|12
1649799890000|2022-04-12 21:44:50|95286.5|95170.5|95292.9|95176.9|95296.9|95180.9|95286.5|95170.5|5
1649799900000|2022-04-12 21:45:00|95290.3|95174.3|95283.2|95167.2|95290.3|95174.3|95283.1|95167.1|11
1649799910000|2022-04-12 21:45:10|95283.3|95167.3|95291.2|95175.2|95296.9|95180.9|95283.3|95167.3|7
1649799920000|2022-04-12 21:45:20|95288.9|95172.9|95281.8|95165.8|95288.9|95172.9|95281.8|95165.8|16
1649799930000|2022-04-12 21:45:30|95281.9|95165.9|95281.9|95165.9|95297.8|95181.8|95281.2|95165.2|19
1649799940000|2022-04-12 21:45:40|95281.7|95165.7|95286.8|95170.8|95296.4|95180.4|95280.8|95164.8|12
1649799950000|2022-04-12 21:45:50|95287.3|95171.3|95294.6|95178.6|95296.8|95180.8|95285.8|95169.8|12
1649799960000|2022-04-12 21:46:00|95295.3|95179.3|95287.5|95171.5|95296.8|95180.8|95287.5|95171.5|13
1649799970000|2022-04-12 21:46:10|95296.8|95180.8|95304.7|95188.7|95315.8|95199.8|95296.8|95180.8|5
1649799980000|2022-04-12 21:46:20|95312.2|95196.2|95276.3|95160.3|95312.2|95196.2|95269.1|95153.1|40
1649799990000|2022-04-12 21:46:30|95277.5|95161.5|95275.2|95159.2|95281.2|95165.2|95275.1|95159.1|13
1649800000000|2022-04-12 21:46:40|95278.4|95162.4|95269.2|95153.2|95278.9|95162.9|95268.3|95152.3|9
1649800010000|2022-04-12 21:46:50|95268.9|95152.9|95289.5|95173.5|95293.3|95177.3|95268.9|95152.9|10
1649800020000|2022-04-12 21:47:00|95289.9|95173.9|95286.7|95170.7|95289.9|95173.9|95282.6|95166.6|13
1649800030000|2022-04-12 21:47:10|95280.2|95164.2|95273.6|95157.6|95280.2|95164.2|95273.6|95157.6|6
1649800040000|2022-04-12 21:47:20|95270.3|95154.3|95274.1|95158.1|95274.1|95158.1|95268.1|95152.1|35
1649800050000|2022-04-12 21:47:30|95273.4|95157.4|95271.4|95155.4|95274.8|95158.8|95270.5|95154.5|41
1649800060000|2022-04-12 21:47:40|95271.3|95155.3|95278.7|95162.7|95282.1|95166.1|95263.2|95147.2|34
1649800070000|2022-04-12 21:47:50|95280.5|95164.5|95271.6|95155.6|95280.5|95164.5|95271.1|95155.1|37
1649800080000|2022-04-12 21:48:00|95271.8|95155.8|95283.3|95167.3|95284.4|95168.4|95270.8|95154.8|11
1649800090000|2022-04-12 21:48:10|95281.4|95165.4|95276.6|95160.6|95281.6|95165.6|95275.6|95159.6|6
1649800100000|2022-04-12 21:48:20|95278.3|95162.3|95270.5|95154.5|95279.9|95163.9|95270.5|95154.5|6
1649800110000|2022-04-12 21:48:30|95270.3|95154.3|95282.5|95166.5|95282.5|95166.5|95269.1|95153.1|7
1649800120000|2022-04-12 21:48:40|95287.8|95171.8|95270.6|95154.6|95287.8|95171.8|95269.3|95153.3|13
1649800130000|2022-04-12 21:48:50|95270.9|95154.9|95284.2|95168.2|95285.8|95169.8|95269.1|95153.1|9
1649800140000|2022-04-12 21:49:00|95277.7|95161.7|95272.9|95156.9|95278.4|95162.4|95272|95156|19
1649800150000|2022-04-12 21:49:10|95273.1|95157.1|95268.5|95152.5|95273.7|95157.7|95268.2|95152.2|38
1649800160000|2022-04-12 21:49:20|95268.2|95152.2|95287.5|95171.5|95290.9|95174.9|95267.6|95151.6|16
1649800170000|2022-04-12 21:49:30|95278.5|95162.5|95273.8|95157.8|95278.5|95162.5|95272.8|95156.8|14
1649800180000|2022-04-12 21:49:40|95269.3|95153.3|95289.9|95173.9|95289.9|95173.9|95269.3|95153.3|3
1649800190000|2022-04-12 21:49:50|95282.7|95166.7|95285.1|95169.1|95285.1|95169.1|95282.7|95166.7|2
1649800200000|2022-04-12 21:50:00|95279.5|95163.5|95271.4|95155.4|95279.5|95163.5|95271.4|95155.4|5
1649800210000|2022-04-12 21:50:10|95270.9|95154.9|95290.5|95174.5|95290.5|95174.5|95267.7|95151.7|4
1649800220000|2022-04-12 21:50:20|95283.7|95167.7|95281.2|95165.2|95283.7|95167.7|95281.2|95165.2|3
1649800230000|2022-04-12 21:50:30|95278.3|95162.3|95281.9|95165.9|95290.1|95174.1|95267.8|95151.8|11
1649800240000|2022-04-12 21:50:40|95280.5|95164.5|95269.3|95153.3|95280.5|95164.5|95267.9|95151.9|12
1649800250000|2022-04-12 21:50:50|95269.4|95153.4|95274.1|95158.1|95281.1|95165.1|95267.5|95151.5|57
1649800260000|2022-04-12 21:51:00|95273.5|95157.5|95269.8|95153.8|95275.8|95159.8|95266.6|95150.6|31
1649800270000|2022-04-12 21:51:10|95271.8|95155.8|95276.4|95160.4|95278.3|95162.3|95269.9|95153.9|18
1649800280000|2022-04-12 21:51:20|95274.6|95158.6|95272.2|95156.2|95275.4|95159.4|95270.1|95154.1|6
1649800290000|2022-04-12 21:51:30|95274.1|95158.1|95276|95160|95281.7|95165.7|95270.2|95154.2|7
1649800300000|2022-04-12 21:51:40|95278.4|95162.4|95278.9|95162.9|95278.9|95162.9|95274.1|95158.1|3
1649800310000|2022-04-12 21:51:50|95277.1|95161.1|95268.2|95152.2|95288.6|95172.6|95267.8|95151.8|12
1649800320000|2022-04-12 21:52:00|95269.3|95153.3|95266.7|95150.7|95269.7|95153.7|95266.7|95150.7|9
1649800330000|2022-04-12 21:52:10|95267.4|95151.4|95269.4|95153.4|95292.4|95176.4|95267.4|95151.4|12
1649800340000|2022-04-12 21:52:20|95265|95149|95271.2|95155.2|95271.2|95155.2|95265|95149|10
1649800350000|2022-04-12 21:52:30|95270|95154|95285.5|95169.5|95291.5|95175.5|95269.6|95153.6|7
1649800360000|2022-04-12 21:52:40|95279.2|95163.2|95275.6|95159.6|95279.3|95163.3|95275.6|95159.6|3
1649800370000|2022-04-12 21:52:50|95278.1|95162.1|95277.4|95161.4|95282.5|95166.5|95277.4|95161.4|3
1649800380000|2022-04-12 21:53:00|95270.9|95154.9|95287.3|95171.3|95292.7|95176.7|95270.8|95154.8|5
1649800390000|2022-04-12 21:53:10|95277.5|95161.5|95276.2|95160.2|95280.3|95164.3|95276.2|95160.2|4
1649800400000|2022-04-12 21:53:20|95278.1|95162.1|95270.3|95154.3|95279.1|95163.1|95270.3|95154.3|7
1649800410000|2022-04-12 21:53:30|95270.5|95154.5|95283.7|95167.7|95290.1|95174.1|95270.2|95154.2|6
1649800420000|2022-04-12 21:53:40|95281.2|95165.2|95279|95163|95281.2|95165.2|95279|95163|3
1649800430000|2022-04-12 21:53:50|95280.7|95164.7|95270.2|95154.2|95280.7|95164.7|95270.2|95154.2|4
1649800440000|2022-04-12 21:54:00|95271.1|95155.1|95283.2|95167.2|95291.8|95175.8|95269.5|95153.5|8
1649800450000|2022-04-12 21:54:10|95287.8|95171.8|95287.8|95171.8|95287.8|95171.8|95287.8|95171.8|1
1649800460000|2022-04-12 21:54:20|95269.5|95153.5|95268.5|95152.5|95271.3|95155.3|95266.8|95150.8|5
1649800470000|2022-04-12 21:54:30|95268.8|95152.8|95286.9|95170.9|95301.1|95185.1|95268.6|95152.6|6
1649800480000|2022-04-12 21:54:40|95287.8|95171.8|95287.8|95171.8|95287.8|95171.8|95287.8|95171.8|1
1649800490000|2022-04-12 21:54:50|95287.6|95171.6|95288.5|95172.5|95288.5|95172.5|95277.1|95161.1|3
1649800500000|2022-04-12 21:55:00|95281|95165|95273.2|95157.2|95285.4|95169.4|95273.2|95157.2|17
1649800510000|2022-04-12 21:55:10|95272.1|95156.1|95288.5|95172.5|95288.5|95172.5|95272.1|95156.1|7
1649800520000|2022-04-12 21:55:20|95286.4|95170.4|95274.7|95158.7|95286.4|95170.4|95274.7|95158.7|18
1649800530000|2022-04-12 21:55:30|95275|95159|95275|95159|95275.9|95159.9|95272|95156|10
1649800540000|2022-04-12 21:55:40|95274.8|95158.8|95288.6|95172.6|95288.6|95172.6|95272.3|95156.3|10
1649800550000|2022-04-12 21:55:50|95283.4|95167.4|95283|95167|95283.4|95167.4|95277.7|95161.7|7
1649800560000|2022-04-12 21:56:00|95279.9|95163.9|95276.4|95160.4|95279.9|95163.9|95276.4|95160.4|4
1649800570000|2022-04-12 21:56:10|95277.5|95161.5|95296.7|95180.7|95296.7|95180.7|95269.5|95153.5|3
1649800580000|2022-04-12 21:56:20|95287.1|95171.1|95279.4|95163.4|95287.1|95171.1|95278.5|95162.5|5
1649800590000|2022-04-12 21:56:30|95281|95165|95268|95152|95281|95165|95267.2|95151.2|3
1649800600000|2022-04-12 21:56:40|95302.6|95186.6|95280.7|95164.7|95302.6|95186.6|95280.7|95164.7|4
1649800610000|2022-04-12 21:56:50|95279.4|95163.4|95269.9|95153.9|95279.4|95163.4|95269.9|95153.9|3
1649800620000|2022-04-12 21:57:00|95270.2|95154.2|95269.9|95153.9|95270.2|95154.2|95269.9|95153.9|2
1649800630000|2022-04-12 21:57:10|95268|95152|95286.4|95170.4|95289.7|95173.7|95268|95152|4
1649800640000|2022-04-12 21:57:20|95288.6|95172.6|95289.8|95173.8|95289.8|95173.8|95285.2|95169.2|4
1649800650000|2022-04-12 21:57:30|95268.7|95152.7|95279.6|95163.6|95296.5|95180.5|95268.7|95152.7|8
1649800660000|2022-04-12 21:57:40|95278.6|95162.6|95286.5|95170.5|95286.5|95170.5|95277.3|95161.3|5
1649800670000|2022-04-12 21:57:50|95289.4|95173.4|95280.3|95164.3|95289.4|95173.4|95278.4|95162.4|8
1649800680000|2022-04-12 21:58:00|95279.2|95163.2|95268.8|95152.8|95279.2|95163.2|95268.7|95152.7|5
1649800690000|2022-04-12 21:58:10|95268.1|95152.1|95290.6|95174.6|95293.1|95177.1|95268.1|95152.1|4
1649800700000|2022-04-12 21:58:20|95283.8|95167.8|95282.3|95166.3|95283.8|95167.8|95280.1|95164.1|3
1649800710000|2022-04-12 21:58:30|95284.2|95168.2|95277.8|95161.8|95298.1|95182.1|95277.2|95161.2|9
1649800720000|2022-04-12 21:58:40|95276.7|95160.7|95272.6|95156.6|95276.8|95160.8|95270.8|95154.8|5
1649800730000|2022-04-12 21:58:50|95272|95156|95269.8|95153.8|95289.3|95173.3|95269.8|95153.8|15
1649800740000|2022-04-12 21:59:00|95270.4|95154.4|95269.6|95153.6|95270.4|95154.4|95269.3|95153.3|3
1649800750000|2022-04-12 21:59:10|95269.8|95153.8|95288.7|95172.7|95293.3|95177.3|95269.5|95153.5|5
1649800760000|2022-04-12 21:59:20|95282.5|95166.5|95281.2|95165.2|95282.5|95166.5|95279.3|95163.3|3
1649800770000|2022-04-12 21:59:30|95279.8|95163.8|95275.5|95159.5|95293.4|95177.4|95274.9|95158.9|20
1649800780000|2022-04-12 21:59:40|95270.8|95154.8|95280|95164|95288.7|95172.7|95270.8|95154.8|22
1649800790000|2022-04-12 21:59:50|95278.1|95162.1|95271.7|95155.7|95278.1|95162.1|95271|95155|12
1649800800000|2022-04-12 22:00:00|95279.6|95163.6|95279.8|95163.8|95287.2|95171.2|95277.7|95161.7|45
1649800810000|2022-04-12 22:00:10|95280.7|95164.7|95280.4|95164.4|95286.6|95170.6|95278.4|95162.4|25
1649800820000|2022-04-12 22:00:20|95280.5|95164.5|95284.4|95168.4|95287.6|95171.6|95280.5|95164.5|19
1649800830000|2022-04-12 22:00:30|95284.5|95168.5|95288.1|95172.1|95288.1|95172.1|95274.2|95158.2|22
1649800840000|2022-04-12 22:00:40|95284.4|95168.4|95279.2|95163.2|95284.5|95168.5|95277.2|95161.2|17
1649800850000|2022-04-12 22:00:50|95280.1|95164.1|95290.7|95174.7|95292|95176|95280.1|95164.1|10
1649800860000|2022-04-12 22:01:00|95286.3|95170.3|95279.5|95163.5|95286.3|95170.3|95277.4|95161.4|25
1649800870000|2022-04-12 22:01:10|95282.6|95166.6|95286.8|95170.8|95286.8|95170.8|95280|95164|25
1649800880000|2022-04-12 22:01:20|95288.8|95172.8|95283.5|95167.5|95289.7|95173.7|95283.5|95167.5|18
1649800890000|2022-04-12 22:01:30|95283.2|95167.2|95282|95166|95288.6|95172.6|95278|95162|29
1649800900000|2022-04-12 22:01:40|95284|95168|95286.4|95170.4|95288|95172|95284|95168|10
1649800910000|2022-04-12 22:01:50|95287.2|95171.2|95283.5|95167.5|95287.2|95171.2|95282.1|95166.1|13
1649800920000|2022-04-12 22:02:00|95283.7|95167.7|95286.7|95170.7|95289.2|95173.2|95282.5|95166.5|11
1649800930000|2022-04-12 22:02:10|95285.6|95169.6|95285.1|95169.1|95285.6|95169.6|95283.2|95167.2|7
1649800940000|2022-04-12 22:02:20|95292.3|95176.3|95283.7|95167.7|95292.3|95176.3|95282.9|95166.9|12
1649800950000|2022-04-12 22:02:30|95283.2|95167.2|95280|95164|95283.2|95167.2|95278.8|95162.8|10
1649800960000|2022-04-12 22:02:40|95279.5|95163.5|95277.4|95161.4|95279.5|95163.5|95276.8|95160.8|11
1649800970000|2022-04-12 22:02:50|95277.3|95161.3|95279.5|95163.5|95287.3|95171.3|95277.3|95161.3|8
1649800980000|2022-04-12 22:03:00|95282|95166|95278.1|95162.1|95282.1|95166.1|95277.7|95161.7|18
1649800990000|2022-04-12 22:03:10|95279.6|95163.6|95280.3|95164.3|95282.4|95166.4|95276.3|95160.3|13
1649801000000|2022-04-12 22:03:20|95277.8|95161.8|95282.4|95166.4|95286|95170|95277.8|95161.8|5
1649801010000|2022-04-12 22:03:30|95282.3|95166.3|95280.5|95164.5|95282.3|95166.3|95279.8|95163.8|6
1649801020000|2022-04-12 22:03:40|95281.6|95165.6|95276.5|95160.5|95281.6|95165.6|95272.2|95156.2|18
1649801030000|2022-04-12 22:03:50|95277.2|95161.2|95275.2|95159.2|95280.6|95164.6|95274.2|95158.2|21
1649801040000|2022-04-12 22:04:00|95275.3|95159.3|95274.1|95158.1|95276.7|95160.7|95273.9|95157.9|14
1649801050000|2022-04-12 22:04:10|95274.9|95158.9|95270.1|95154.1|95275.3|95159.3|95269.7|95153.7|16
1649801060000|2022-04-12 22:04:20|95269.2|95153.2|95273.2|95157.2|95278.9|95162.9|95269.2|95153.2|9
1649801070000|2022-04-12 22:04:30|95273.5|95157.5|95268.2|95152.2|95275.6|95159.6|95268.2|95152.2|13
1649801080000|2022-04-12 22:04:40|95268.6|95152.6|95268|95152|95268.6|95152.6|95265.5|95149.5|6
1649801090000|2022-04-12 22:04:50|95267.9|95151.9|95273.4|95157.4|95275.7|95159.7|95266.6|95150.6|18
1649801100000|2022-04-12 22:05:00|95274|95158|95282.1|95166.1|95282.1|95166.1|95271.4|95155.4|19
1649801110000|2022-04-12 22:05:10|95282.2|95166.2|95282.3|95166.3|95289.6|95173.6|95278.1|95162.1|26
1649801120000|2022-04-12 22:05:20|95282|95166|95274.2|95158.2|95282|95166|95274.2|95158.2|28
1649801130000|2022-04-12 22:05:30|95275.8|95159.8|95280.5|95164.5|95284|95168|95274.1|95158.1|22
1649801140000|2022-04-12 22:05:40|95279|95163|95285.1|95169.1|95286.7|95170.7|95277|95161|23
1649801150000|2022-04-12 22:05:50|95282.6|95166.6|95281.6|95165.6|95287|95171|95281.6|95165.6|21
1649801160000|2022-04-12 22:06:00|95282.5|95166.5|95281.4|95165.4|95287.7|95171.7|95280.2|95164.2|36
1649801170000|2022-04-12 22:06:10|95287.3|95171.3|95278.5|95162.5|95287.3|95171.3|95277.7|95161.7|26
1649801180000|2022-04-12 22:06:20|95278.7|95162.7|95277|95161|95279.8|95163.8|95276.6|95160.6|15
1649801190000|2022-04-12 22:06:30|95275.6|95159.6|95276.7|95160.7|95284.9|95168.9|95267.9|95151.9|22
1649801200000|2022-04-12 22:06:40|95274.4|95158.4|95277|95161|95279.3|95163.3|95273.4|95157.4|16
1649801210000|2022-04-12 22:06:50|95276.8|95160.8|95278.1|95162.1|95278.9|95162.9|95273.8|95157.8|16
1649801220000|2022-04-12 22:07:00|95278.2|95162.2|95275.1|95159.1|95280.5|95164.5|95275.1|95159.1|18
1649801230000|2022-04-12 22:07:10|95275.2|95159.2|95275.4|95159.4|95276|95160|95274.4|95158.4|8
1649801240000|2022-04-12 22:07:20|95275.9|95159.9|95281|95165|95287.8|95171.8|95275.9|95159.9|18
1649801250000|2022-04-12 22:07:30|95280.8|95164.8|95273.9|95157.9|95286.4|95170.4|95272.2|95156.2|33
1649801260000|2022-04-12 22:07:40|95272.3|95156.3|95269.5|95153.5|95275.9|95159.9|95269.5|95153.5|21
1649801270000|2022-04-12 22:07:50|95272.3|95156.3|95268.6|95152.6|95272.5|95156.5|95267.7|95151.7|27
1649801280000|2022-04-12 22:08:00|95268.7|95152.7|95261|95145|95271.3|95155.3|95260.5|95144.5|24
1649801290000|2022-04-12 22:08:10|95260.7|95144.7|95260.2|95144.2|95263.1|95147.1|95259.5|95143.5|14
1649801300000|2022-04-12 22:08:20|95273.3|95157.3|95269.3|95153.3|95275.2|95159.2|95265.2|95149.2|19
1649801310000|2022-04-12 22:08:30|95271.9|95155.9|95260.8|95144.8|95271.9|95155.9|95259.6|95143.6|40
1649801320000|2022-04-12 22:08:40|95263.9|95147.9|95261.6|95145.6|95265.7|95149.7|95260.8|95144.8|33
1649801330000|2022-04-12 22:08:50|95259.1|95143.1|95259.4|95143.4|95260.5|95144.5|95258.4|95142.4|10
1649801340000|2022-04-12 22:09:00|95258.6|95142.6|95257.3|95141.3|95259.4|95143.4|95256.9|95140.9|18
1649801350000|2022-04-12 22:09:10|95257.8|95141.8|95264.4|95148.4|95272.2|95156.2|95256.6|95140.6|23
1649801360000|2022-04-12 22:09:20|95263.5|95147.5|95256.9|95140.9|95264.6|95148.6|95254.4|95138.4|23
1649801370000|2022-04-12 22:09:30|95257.4|95141.4|95263|95147|95267.1|95151.1|95257.4|95141.4|18
1649801380000|2022-04-12 22:09:40|95261.3|95145.3|95258|95142|95262.6|95146.6|95257.1|95141.1|20
1649801390000|2022-04-12 22:09:50|95258.4|95142.4|95255.9|95139.9|95264.6|95148.6|95255.9|95139.9|11
1649801400000|2022-04-12 22:10:00|95254.8|95138.8|95253.8|95137.8|95267.3|95151.3|95253.1|95137.1|22
1649801410000|2022-04-12 22:10:10|95254|95138|95259.3|95143.3|95268.2|95152.2|95254|95138|19
1649801420000|2022-04-12 22:10:20|95259.6|95143.6|95256.2|95140.2|95260.1|95144.1|95252.6|95136.6|25
1649801430000|2022-04-12 22:10:30|95257|95141|95257.7|95141.7|95260|95144|95254.6|95138.6|23
1649801440000|2022-04-12 22:10:40|95259|95143|95263|95147|95263.4|95147.4|95257.5|95141.5|20
1649801450000|2022-04-12 22:10:50|95263.7|95147.7|95257.3|95141.3|95263.7|95147.7|95252.7|95136.7|16
1649801460000|2022-04-12 22:11:00|95254.6|95138.6|95261|95145|95262.9|95146.9|95250.8|95134.8|27
1649801470000|2022-04-12 22:11:10|95258.4|95142.4|95252.1|95136.1|95258.4|95142.4|95251|95135|21
1649801480000|2022-04-12 22:11:20|95252.9|95136.9|95251.9|95135.9|95252.9|95136.9|95250.6|95134.6|15
1649801490000|2022-04-12 22:11:30|95252.5|95136.5|95251.1|95135.1|95253.1|95137.1|95250.1|95134.1|18
1649801500000|2022-04-12 22:11:40|95250.6|95134.6|95250.6|95134.6|95261.6|95145.6|95250.6|95134.6|25
1649801510000|2022-04-12 22:11:50|95250.8|95134.8|95250|95134|95274.2|95158.2|95249.5|95133.5|11
1649801520000|2022-04-12 22:12:00|95249.2|95133.2|95245.7|95129.7|95250|95134|95245.4|95129.4|26
1649801530000|2022-04-12 22:12:10|95245.4|95129.4|95250.9|95134.9|95258.8|95142.8|95245.2|95129.2|26
1649801540000|2022-04-12 22:12:20|95252.1|95136.1|95250.4|95134.4|95256.8|95140.8|95250|95134|18
1649801550000|2022-04-12 22:12:30|95249.5|95133.5|95258.1|95142.1|95261.3|95145.3|95249.5|95133.5|19
1649801560000|2022-04-12 22:12:40|95257.2|95141.2|95254.2|95138.2|95257.8|95141.8|95254.2|95138.2|9
1649801570000|2022-04-12 22:12:50|95252.1|95136.1|95257|95141|95261.1|95145.1|95250.9|95134.9|28
1649801580000|2022-04-12 22:13:00|95257.3|95141.3|95268.3|95152.3|95271.4|95155.4|95255.6|95139.6|34
1649801590000|2022-04-12 22:13:10|95267.3|95151.3|95262.4|95146.4|95268.2|95152.2|95261.7|95145.7|25
1649801600000|2022-04-12 22:13:20|95262.2|95146.2|95269|95153|95269.1|95153.1|95261.8|95145.8|25
1649801610000|2022-04-12 22:13:30|95269.3|95153.3|95271.8|95155.8|95273.9|95157.9|95266.8|95150.8|17
1649801620000|2022-04-12 22:13:40|95269.9|95153.9|95272|95156|95275.2|95159.2|95269.3|95153.3|21
1649801630000|2022-04-12 22:13:50|95271.6|95155.6|95275.3|95159.3|95275.3|95159.3|95270.7|95154.7|26
1649801640000|2022-04-12 22:14:00|95274.8|95158.8|95271.4|95155.4|95277.2|95161.2|95270.7|95154.7|25
1649801650000|2022-04-12 22:14:10|95271.5|95155.5|95274.5|95158.5|95274.8|95158.8|95267.8|95151.8|17
1649801660000|2022-04-12 22:14:20|95276.4|95160.4|95266.6|95150.6|95276.4|95160.4|95265.9|95149.9|14
1649801670000|2022-04-12 22:14:30|95266.7|95150.7|95267.9|95151.9|95267.9|95151.9|95265.7|95149.7|22
1649801680000|2022-04-12 22:14:40|95281.3|95165.3|95270.2|95154.2|95281.3|95165.3|95268.5|95152.5|25
1649801690000|2022-04-12 22:14:50|95270.9|95154.9|95270.4|95154.4|95271.5|95155.5|95268.9|95152.9|17
1649801700000|2022-04-12 22:15:00|95270.9|95154.9|95266.2|95150.2|95270.9|95154.9|95265.2|95149.2|32
1649801710000|2022-04-12 22:15:10|95266.4|95150.4|95274.7|95158.7|95276.7|95160.7|95266.4|95150.4|25
1649801720000|2022-04-12 22:15:20|95275|95159|95270.7|95154.7|95276.9|95160.9|95270.5|95154.5|24
1649801730000|2022-04-12 22:15:30|95271.1|95155.1|95271.5|95155.5|95272.5|95156.5|95270.5|95154.5|21
1649801740000|2022-04-12 22:15:40|95271.7|95155.7|95272.1|95156.1|95272.5|95156.5|95271.7|95155.7|14
1649801750000|2022-04-12 22:15:50|95272.3|95156.3|95278.2|95162.2|95281.9|95165.9|95272.2|95156.2|17
1649801760000|2022-04-12 22:16:00|95278.6|95162.6|95279|95163|95279|95163|95276.4|95160.4|14
1649801770000|2022-04-12 22:16:10|95278.3|95162.3|95276.8|95160.8|95283.2|95167.2|95276.7|95160.7|19
1649801780000|2022-04-12 22:16:20|95276.6|95160.6|95278.1|95162.1|95285.8|95169.8|95274.1|95158.1|22
1649801790000|2022-04-12 22:16:30|95280|95164|95280.5|95164.5|95280.6|95164.6|95279|95163|14
1649801800000|2022-04-12 22:16:40|95280.9|95164.9|95280.2|95164.2|95281.5|95165.5|95278.9|95162.9|19
1649801810000|2022-04-12 22:16:50|95280.3|95164.3|95285.9|95169.9|95291.1|95175.1|95280.2|95164.2|14
1649801820000|2022-04-12 22:17:00|95284.4|95168.4|95283.7|95167.7|95284.4|95168.4|95281.1|95165.1|18
1649801830000|2022-04-12 22:17:10|95283.4|95167.4|95280.5|95164.5|95284.1|95168.1|95279.7|95163.7|13
1649801840000|2022-04-12 22:17:20|95280.6|95164.6|95280.6|95164.6|95295|95179|95279.7|95163.7|18
1649801850000|2022-04-12 22:17:30|95280.7|95164.7|95277.7|95161.7|95293.6|95177.6|95277.1|95161.1|37
1649801860000|2022-04-12 22:17:40|95277.2|95161.2|95277.5|95161.5|95277.8|95161.8|95276.5|95160.5|16
1649801870000|2022-04-12 22:17:50|95277|95161|95283|95167|95288.7|95172.7|95277|95161|12
1649801880000|2022-04-12 22:18:00|95293.7|95177.7|95278.2|95162.2|95293.7|95177.7|95275.9|95159.9|8
1649801890000|2022-04-12 22:18:10|95281|95165|95278.4|95162.4|95281|95165|95278|95162|12
1649801900000|2022-04-12 22:18:20|95278.7|95162.7|95286.4|95170.4|95288.4|95172.4|95278.7|95162.7|8
1649801910000|2022-04-12 22:18:30|95285.8|95169.8|95283.6|95167.6|95289.1|95173.1|95277.1|95161.1|18
1649801920000|2022-04-12 22:18:40|95283.7|95167.7|95280.1|95164.1|95286.5|95170.5|95279.9|95163.9|12
1649801930000|2022-04-12 22:18:50|95281.2|95165.2|95284.5|95168.5|95285.4|95169.4|95281.2|95165.2|10
1649801940000|2022-04-12 22:19:00|95284.1|95168.1|95286.1|95170.1|95286.1|95170.1|95282.5|95166.5|24
1649801950000|2022-04-12 22:19:10|95287.4|95171.4|95284|95168|95287.4|95171.4|95283.7|95167.7|29
1649801960000|2022-04-12 22:19:20|95284.8|95168.8|95284.7|95168.7|95288.2|95172.2|95284.2|95168.2|25
1649801970000|2022-04-12 22:19:30|95284.8|95168.8|95284.5|95168.5|95284.8|95168.8|95283.1|95167.1|14
1649801980000|2022-04-12 22:19:40|95291.2|95175.2|95283.4|95167.4|95291.2|95175.2|95283.2|95167.2|26
1649801990000|2022-04-12 22:19:50|95284.2|95168.2|95287|95171|95288.8|95172.8|95283.4|95167.4|24
1649802000000|2022-04-12 22:20:00|95286.4|95170.4|95286|95170|95288.8|95172.8|95285.3|95169.3|25
1649802010000|2022-04-12 22:20:10|95289.8|95173.8|95284.4|95168.4|95289.8|95173.8|95284.4|95168.4|9
1649802020000|2022-04-12 22:20:20|95285|95169|95288.5|95172.5|95291|95175|95283.5|95167.5|13
1649802030000|2022-04-12 22:20:30|95285.8|95169.8|95290.4|95174.4|95296.2|95180.2|95285.8|95169.8|14
1649802040000|2022-04-12 22:20:40|95289.4|95173.4|95289.2|95173.2|95289.5|95173.5|95281.6|95165.6|16
1649802050000|2022-04-12 22:20:50|95290.9|95174.9|95281.4|95165.4|95290.9|95174.9|95279.4|95163.4|18
1649802060000|2022-04-12 22:21:00|95282.1|95166.1|95295.6|95179.6|95295.6|95179.6|95282.1|95166.1|18
1649802070000|2022-04-12 22:21:10|95289.3|95173.3|95283.9|95167.9|95289.3|95173.3|95283.3|95167.3|20
1649802080000|2022-04-12 22:21:20|95285.1|95169.1|95290.3|95174.3|95290.3|95174.3|95284.3|95168.3|10
1649802090000|2022-04-12 22:21:30|95290.9|95174.9|95286.1|95170.1|95290.9|95174.9|95281.9|95165.9|29
1649802100000|2022-04-12 22:21:40|95283.7|95167.7|95284.2|95168.2|95284.4|95168.4|95283.3|95167.3|9
1649802110000|2022-04-12 22:21:50|95284.9|95168.9|95292.6|95176.6|95296.7|95180.7|95284.7|95168.7|12
1649802120000|2022-04-12 22:22:00|95292.7|95176.7|95284.4|95168.4|95292.8|95176.8|95282.7|95166.7|21
1649802130000|2022-04-12 22:22:10|95283.3|95167.3|95290.2|95174.2|95295.9|95179.9|95282.8|95166.8|17
1649802140000|2022-04-12 22:22:20|95290.3|95174.3|95299.2|95183.2|95299.2|95183.2|95283.9|95167.9|18
1649802150000|2022-04-12 22:22:30|95301.3|95185.3|95290.7|95174.7|95301.3|95185.3|95287.6|95171.6|18
1649802160000|2022-04-12 22:22:40|95289.5|95173.5|95289.1|95173.1|95298.9|95182.9|95283|95167|16
1649802170000|2022-04-12 22:22:50|95289|95173|95287.4|95171.4|95291.6|95175.6|95285.9|95169.9|13
1649802180000|2022-04-12 22:23:00|95289|95173|95287.7|95171.7|95289|95173|95285.6|95169.6|9
1649802190000|2022-04-12 22:23:10|95288|95172|95290.2|95174.2|95297|95181|95286|95170|11
1649802200000|2022-04-12 22:23:20|95291.4|95175.4|95282.2|95166.2|95291.4|95175.4|95280.7|95164.7|15
1649802210000|2022-04-12 22:23:30|95281.9|95165.9|95292.1|95176.1|95294.1|95178.1|95281.7|95165.7|22
1649802220000|2022-04-12 22:23:40|95292|95176|95283.7|95167.7|95292.1|95176.1|95282.6|95166.6|16
1649802230000|2022-04-12 22:23:50|95300.4|95184.4|95288.9|95172.9|95300.4|95184.4|95288.9|95172.9|8
1649802240000|2022-04-12 22:24:00|95288.5|95172.5|95287.6|95171.6|95292.5|95176.5|95284.4|95168.4|15
1649802250000|2022-04-12 22:24:10|95287.8|95171.8|95281.7|95165.7|95287.8|95171.8|95280.8|95164.8|13
1649802260000|2022-04-12 22:24:20|95281.3|95165.3|95281.6|95165.6|95284.6|95168.6|95281.3|95165.3|9
1649802270000|2022-04-12 22:24:30|95281.7|95165.7|95295.9|95179.9|95295.9|95179.9|95281.6|95165.6|12
1649802280000|2022-04-12 22:24:40|95292.3|95176.3|95290.8|95174.8|95292.5|95176.5|95288.1|95172.1|9
1649802290000|2022-04-12 22:24:50|95290.1|95174.1|95284.9|95168.9|95299.1|95183.1|95284.9|95168.9|19
1649802300000|2022-04-12 22:25:00|95285.8|95169.8|95281.5|95165.5|95285.8|95169.8|95281.5|95165.5|21
1649802310000|2022-04-12 22:25:10|95284.2|95168.2|95282|95166|95284.2|95168.2|95278.2|95162.2|18
1649802320000|2022-04-12 22:25:20|95281.2|95165.2|95277.8|95161.8|95286.1|95170.1|95277.7|95161.7|14
1649802330000|2022-04-12 22:25:30|95278.7|95162.7|95278|95162|95280.8|95164.8|95278|95162|10
1649802340000|2022-04-12 22:25:40|95285.3|95169.3|95279|95163|95285.3|95169.3|95277.7|95161.7|30
1649802350000|2022-04-12 22:25:50|95278.6|95162.6|95279.1|95163.1|95279.7|95163.7|95277.7|95161.7|22
1649802360000|2022-04-12 22:26:00|95279.4|95163.4|95273.5|95157.5|95279.5|95163.5|95272.9|95156.9|21
1649802370000|2022-04-12 22:26:10|95273.8|95157.8|95277.8|95161.8|95283.8|95167.8|95273.7|95157.7|28
1649802380000|2022-04-12 22:26:20|95273.7|95157.7|95273.7|95157.7|95275.3|95159.3|95272.9|95156.9|24
1649802390000|2022-04-12 22:26:30|95273.2|95157.2|95273.6|95157.6|95284|95168|95272.6|95156.6|22
1649802400000|2022-04-12 22:26:40|95273.5|95157.5|95273.1|95157.1|95273.8|95157.8|95272.4|95156.4|14
1649802410000|2022-04-12 22:26:50|95273.5|95157.5|95279.5|95163.5|95284.1|95168.1|95273.5|95157.5|16
1649802420000|2022-04-12 22:27:00|95277.4|95161.4|95272.1|95156.1|95281.4|95165.4|95272.1|95156.1|24
1649802430000|2022-04-12 22:27:10|95272.7|95156.7|95272.4|95156.4|95285.7|95169.7|95271.6|95155.6|34
1649802440000|2022-04-12 22:27:20|95272.7|95156.7|95269.7|95153.7|95276.6|95160.6|95269.7|95153.7|22
1649802450000|2022-04-12 22:27:30|95268.6|95152.6|95268.5|95152.5|95269.4|95153.4|95268.4|95152.4|9
1649802460000|2022-04-12 22:27:40|95268.2|95152.2|95274.3|95158.3|95281|95165|95268.2|95152.2|21
1649802470000|2022-04-12 22:27:50|95274.7|95158.7|95269.3|95153.3|95274.7|95158.7|95268.8|95152.8|10
1649802480000|2022-04-12 22:28:00|95269.8|95153.8|95269.6|95153.6|95270.1|95154.1|95269.3|95153.3|10
1649802490000|2022-04-12 22:28:10|95269.9|95153.9|95277.3|95161.3|95282.9|95166.9|95268.5|95152.5|26
1649802500000|2022-04-12 22:28:20|95278.5|95162.5|95276|95160|95280.2|95164.2|95275|95159|12
1649802510000|2022-04-12 22:28:30|95275.5|95159.5|95280.4|95164.4|95284.5|95168.5|95274.6|95158.6|26
1649802520000|2022-04-12 22:28:40|95280.6|95164.6|95280.2|95164.2|95282.5|95166.5|95277.7|95161.7|15
1649802530000|2022-04-12 22:28:50|95278.7|95162.7|95282|95166|95288.6|95172.6|95278.7|95162.7|9
1649802540000|2022-04-12 22:29:00|95281.3|95165.3|95287.8|95171.8|95287.8|95171.8|95279.5|95163.5|15
1649802550000|2022-04-12 22:29:10|95284.2|95168.2|95279|95163|95284.2|95168.2|95274.4|95158.4|12
1649802560000|2022-04-12 22:29:20|95277.9|95161.9|95276|95160|95277.9|95161.9|95275.7|95159.7|11
1649802570000|2022-04-12 22:29:30|95272.7|95156.7|95279.7|95163.7|95279.7|95163.7|95272.6|95156.6|13
1649802580000|2022-04-12 22:29:40|95278.4|95162.4|95273.5|95157.5|95278.4|95162.4|95271.7|95155.7|17
1649802590000|2022-04-12 22:29:50|95273.7|95157.7|95272.8|95156.8|95273.9|95157.9|95272.7|95156.7|18
1649802600000|2022-04-12 22:30:00|95272.6|95156.6|95275|95159|95280.1|95164.1|95268.3|95152.3|27
1649802610000|2022-04-12 22:30:10|95276|95160|95274.4|95158.4|95280|95164|95273.2|95157.2|30
1649802620000|2022-04-12 22:30:20|95275.2|95159.2|95275|95159|95276.1|95160.1|95274.6|95158.6|20
1649802630000|2022-04-12 22:30:30|95274.4|95158.4|95275.5|95159.5|95281.8|95165.8|95274.4|95158.4|9
1649802640000|2022-04-12 22:30:40|95274.9|95158.9|95269|95153|95275.4|95159.4|95269|95153|7
1649802650000|2022-04-12 22:30:50|95268.6|95152.6|95270.1|95154.1|95272.5|95156.5|95268.6|95152.6|19
1649802660000|2022-04-12 22:31:00|95270.4|95154.4|95288.1|95172.1|95288.8|95172.8|95270.4|95154.4|21
1649802670000|2022-04-12 22:31:10|95290.4|95174.4|95278.4|95162.4|95290.4|95174.4|95278.3|95162.3|15
1649802680000|2022-04-12 22:31:20|95278|95162|95276.3|95160.3|95282.5|95166.5|95275.5|95159.5|13
1649802690000|2022-04-12 22:31:30|95276.9|95160.9|95288.1|95172.1|95288.1|95172.1|95274.2|95158.2|22
1649802700000|2022-04-12 22:31:40|95289.4|95173.4|95273.9|95157.9|95289.4|95173.4|95272.7|95156.7|23
1649802710000|2022-04-12 22:31:50|95287.6|95171.6|95281.8|95165.8|95287.6|95171.6|95273.8|95157.8|6
1649802720000|2022-04-12 22:32:00|95277.2|95161.2|95273.7|95157.7|95279.4|95163.4|95273.7|95157.7|16
1649802730000|2022-04-12 22:32:10|95274.2|95158.2|95269.5|95153.5|95274.2|95158.2|95269.3|95153.3|15
1649802740000|2022-04-12 22:32:20|95269.2|95153.2|95274|95158|95278.1|95162.1|95269.2|95153.2|7
1649802750000|2022-04-12 22:32:30|95273.3|95157.3|95271.7|95155.7|95273.8|95157.8|95271.1|95155.1|21
1649802760000|2022-04-12 22:32:40|95271.8|95155.8|95268|95152|95271.9|95155.9|95267.5|95151.5|19
1649802770000|2022-04-12 22:32:50|95267.9|95151.9|95272|95156|95275|95159|95267.4|95151.4|26
1649802780000|2022-04-12 22:33:00|95277.8|95161.8|95272.4|95156.4|95277.8|95161.8|95271.7|95155.7|29
1649802790000|2022-04-12 22:33:10|95272.7|95156.7|95270.6|95154.6|95272.7|95156.7|95269.7|95153.7|24
1649802800000|2022-04-12 22:33:20|95270.3|95154.3|95271.8|95155.8|95277.9|95161.9|95267.3|95151.3|24
1649802810000|2022-04-12 22:33:30|95272.3|95156.3|95266.3|95150.3|95272.3|95156.3|95266.2|95150.2|14
1649802820000|2022-04-12 22:33:40|95266.5|95150.5|95268.2|95152.2|95268.5|95152.5|95266.1|95150.1|22
1649802830000|2022-04-12 22:33:50|95268|95152|95272.5|95156.5|95274.5|95158.5|95268|95152|23
1649802840000|2022-04-12 22:34:00|95272.4|95156.4|95270|95154|95272.5|95156.5|95269.2|95153.2|22
1649802850000|2022-04-12 22:34:10|95270.4|95154.4|95266.7|95150.7|95270.4|95154.4|95266.7|95150.7|27
1649802860000|2022-04-12 22:34:20|95267.3|95151.3|95274.8|95158.8|95276|95160|95265|95149|13
1649802870000|2022-04-12 22:34:30|95271.9|95155.9|95269.2|95153.2|95271.9|95155.9|95269.2|95153.2|7
1649802880000|2022-04-12 22:34:40|95269.6|95153.6|95270.8|95154.8|95270.8|95154.8|95268.7|95152.7|6
1649802890000|2022-04-12 22:34:50|95267.1|95151.1|95278.5|95162.5|95278.5|95162.5|95267.1|95151.1|3
1649802900000|2022-04-12 22:35:00|95273.4|95157.4|95275.2|95159.2|95276.8|95160.8|95270|95154|18
1649802910000|2022-04-12 22:35:10|95275|95159|95272.2|95156.2|95275.1|95159.1|95271.9|95155.9|11
1649802920000|2022-04-12 22:35:20|95272.1|95156.1|95273.7|95157.7|95281.6|95165.6|95272.1|95156.1|18
1649802930000|2022-04-12 22:35:30|95272.7|95156.7|95270.3|95154.3|95272.8|95156.8|95269.4|95153.4|14
1649802940000|2022-04-12 22:35:40|95273.1|95157.1|95275.4|95159.4|95283.7|95167.7|95273.1|95157.1|8
1649802950000|2022-04-12 22:35:50|95273.9|95157.9|95268.4|95152.4|95275.4|95159.4|95268.4|95152.4|17
1649802960000|2022-04-12 22:36:00|95268.5|95152.5|95268.5|95152.5|95269.2|95153.2|95268.2|95152.2|13
1649802970000|2022-04-12 22:36:10|95268.6|95152.6|95278.4|95162.4|95281.7|95165.7|95268.4|95152.4|24
1649802980000|2022-04-12 22:36:20|95274.8|95158.8|95280.3|95164.3|95284.5|95168.5|95274.8|95158.8|34
1649802990000|2022-04-12 22:36:30|95280.2|95164.2|95282|95166|95283.6|95167.6|95280.2|95164.2|12
1649803000000|2022-04-12 22:36:40|95281.4|95165.4|95281.9|95165.9|95288.7|95172.7|95281.4|95165.4|17
1649803010000|2022-04-12 22:36:50|95283.7|95167.7|95279.6|95163.6|95283.7|95167.7|95279.1|95163.1|15
1649803020000|2022-04-12 22:37:00|95279.9|95163.9|95276.9|95160.9|95279.9|95163.9|95276.8|95160.8|12
1649803030000|2022-04-12 22:37:10|95277|95161|95280.2|95164.2|95287.5|95171.5|95277|95161|6
1649803040000|2022-04-12 22:37:20|95279.4|95163.4|95282.4|95166.4|95283.1|95167.1|95279.3|95163.3|5
1649803050000|2022-04-12 22:37:30|95289.8|95173.8|95282.2|95166.2|95290.6|95174.6|95282.2|95166.2|5
1649803060000|2022-04-12 22:37:40|95284.7|95168.7|95276.1|95160.1|95284.7|95168.7|95273.3|95157.3|9
1649803070000|2022-04-12 22:37:50|95287.6|95171.6|95279.9|95163.9|95287.6|95171.6|95279.9|95163.9|18
1649803080000|2022-04-12 22:38:00|95279.7|95163.7|95279.2|95163.2|95282.2|95166.2|95276.7|95160.7|18
1649803090000|2022-04-12 22:38:10|95279.3|95163.3|95279.6|95163.6|95279.6|95163.6|95279.3|95163.3|2
1649803100000|2022-04-12 22:38:20|95279.3|95163.3|95277.3|95161.3|95279.3|95163.3|95277.1|95161.1|14
1649803110000|2022-04-12 22:38:30|95277.6|95161.6|95278.2|95162.2|95288.1|95172.1|95277.6|95161.6|8
1649803120000|2022-04-12 22:38:40|95279.5|95163.5|95279.5|95163.5|95279.6|95163.6|95278.8|95162.8|9
1649803130000|2022-04-12 22:38:50|95279.7|95163.7|95274.6|95158.6|95283.7|95167.7|95274.6|95158.6|12
1649803140000|2022-04-12 22:39:00|95275.2|95159.2|95275.7|95159.7|95275.7|95159.7|95275|95159|8
1649803150000|2022-04-12 22:39:10|95275.6|95159.6|95275.4|95159.4|95275.7|95159.7|95274.6|95158.6|8
1649803160000|2022-04-12 22:39:20|95278.1|95162.1|95280.8|95164.8|95286|95170|95278.1|95162.1|11
1649803170000|2022-04-12 22:39:30|95281.2|95165.2|95271.4|95155.4|95282.1|95166.1|95271.4|95155.4|14
1649803180000|2022-04-12 22:39:40|95271.5|95155.5|95275.2|95159.2|95275.2|95159.2|95270|95154|13
1649803190000|2022-04-12 22:39:50|95275.1|95159.1|95271.4|95155.4|95275.1|95159.1|95270.2|95154.2|15
1649803200000|2022-04-12 22:40:00|95271.5|95155.5|95284.2|95168.2|95284.2|95168.2|95269.4|95153.4|15
1649803210000|2022-04-12 22:40:10|95277.6|95161.6|95273.9|95157.9|95280.7|95164.7|95273.9|95157.9|5
1649803220000|2022-04-12 22:40:20|95273.6|95157.6|95276.9|95160.9|95278.8|95162.8|95269.5|95153.5|7
1649803230000|2022-04-12 22:40:30|95277.6|95161.6|95271.6|95155.6|95277.6|95161.6|95270.8|95154.8|12
1649803240000|2022-04-12 22:40:40|95272.8|95156.8|95278.8|95162.8|95280.5|95164.5|95269.5|95153.5|13
1649803250000|2022-04-12 22:40:50|95276.7|95160.7|95273.8|95157.8|95279.3|95163.3|95269.1|95153.1|10
1649803260000|2022-04-12 22:41:00|95275.1|95159.1|95276.2|95160.2|95277.6|95161.6|95272.8|95156.8|12
1649803270000|2022-04-12 22:41:10|95277.2|95161.2|95273.5|95157.5|95277.2|95161.2|95273.5|95157.5|7
1649803280000|2022-04-12 22:41:20|95271.2|95155.2|95274.8|95158.8|95275.4|95159.4|95268.2|95152.2|20
1649803290000|2022-04-12 22:41:30|95273.1|95157.1|95271.8|95155.8|95273.7|95157.7|95271.8|95155.8|13
1649803300000|2022-04-12 22:41:40|95273|95157|95274.8|95158.8|95282.4|95166.4|95270.5|95154.5|11
1649803310000|2022-04-12 22:41:50|95279.7|95163.7|95277.3|95161.3|95279.7|95163.7|95277.3|95161.3|2
1649803320000|2022-04-12 22:42:00|95274|95158|95272|95156|95276.3|95160.3|95272|95156|11
1649803330000|2022-04-12 22:42:10|95272.4|95156.4|95277|95161|95281.2|95165.2|95271.8|95155.8|9
1649803340000|2022-04-12 22:42:20|95275.6|95159.6|95275.4|95159.4|95275.6|95159.6|95273.9|95157.9|4
1649803350000|2022-04-12 22:42:30|95275.6|95159.6|95267.6|95151.6|95275.6|95159.6|95267.1|95151.1|3
1649803360000|2022-04-12 22:42:40|95267.7|95151.7|95268.6|95152.6|95276.5|95160.5|95267.7|95151.7|13
1649803370000|2022-04-12 22:42:50|95268.4|95152.4|95267.5|95151.5|95268.8|95152.8|95267.5|95151.5|9
1649803380000|2022-04-12 22:43:00|95267.1|95151.1|95269.5|95153.5|95270.2|95154.2|95267.1|95151.1|12
1649803390000|2022-04-12 22:43:10|95269.9|95153.9|95277.1|95161.1|95283.4|95167.4|95269.9|95153.9|4
1649803400000|2022-04-12 22:43:20|95274.3|95158.3|95272.6|95156.6|95278.5|95162.5|95272.5|95156.5|8
1649803410000|2022-04-12 22:43:30|95272|95156|95269.5|95153.5|95275.2|95159.2|95269.3|95153.3|27
1649803420000|2022-04-12 22:43:40|95270.4|95154.4|95269.7|95153.7|95270.8|95154.8|95269.6|95153.6|29
1649803430000|2022-04-12 22:43:50|95269.5|95153.5|95271.6|95155.6|95277.1|95161.1|95268.6|95152.6|24
1649803440000|2022-04-12 22:44:00|95271.7|95155.7|95270.4|95154.4|95272.4|95156.4|95268.8|95152.8|22
1649803450000|2022-04-12 22:44:10|95270.6|95154.6|95268.3|95152.3|95270.6|95154.6|95268.3|95152.3|12
1649803460000|2022-04-12 22:44:20|95269.5|95153.5|95272.9|95156.9|95274.3|95158.3|95268.9|95152.9|19
1649803470000|2022-04-12 22:44:30|95273.4|95157.4|95267.7|95151.7|95273.4|95157.4|95267.3|95151.3|5
1649803480000|2022-04-12 22:44:40|95268|95152|95272.9|95156.9|95280.8|95164.8|95268|95152|30
1649803490000|2022-04-12 22:44:50|95272.1|95156.1|95275.5|95159.5|95282.8|95166.8|95272.1|95156.1|42
1649803500000|2022-04-12 22:45:00|95275.4|95159.4|95276.2|95160.2|95279.5|95163.5|95273.7|95157.7|24
1649803510000|2022-04-12 22:45:10|95277.1|95161.1|95275.2|95159.2|95277.1|95161.1|95275|95159|12
1649803520000|2022-04-12 22:45:20|95273.4|95157.4|95272|95156|95273.6|95157.6|95271.6|95155.6|7
1649803530000|2022-04-12 22:45:30|95273.4|95157.4|95275.4|95159.4|95282.1|95166.1|95271.2|95155.2|11
1649803540000|2022-04-12 22:45:40|95274.7|95158.7|95275.3|95159.3|95276.8|95160.8|95273.6|95157.6|18
1649803550000|2022-04-12 22:45:50|95275.6|95159.6|95278.3|95162.3|95287|95171|95275.6|95159.6|14
1649803560000|2022-04-12 22:46:00|95278.5|95162.5|95277.9|95161.9|95278.6|95162.6|95276.9|95160.9|22
1649803570000|2022-04-12 22:46:10|95277.5|95161.5|95273.8|95157.8|95278.3|95162.3|95273.4|95157.4|20
1649803580000|2022-04-12 22:46:20|95274.3|95158.3|95278.4|95162.4|95284.7|95168.7|95273.9|95157.9|18
1649803590000|2022-04-12 22:46:30|95278.8|95162.8|95278.6|95162.6|95281.8|95165.8|95277.6|95161.6|18
1649803600000|2022-04-12 22:46:40|95278.3|95162.3|95274.2|95158.2|95280.5|95164.5|95274.2|95158.2|21
1649803610000|2022-04-12 22:46:50|95274.6|95158.6|95277.1|95161.1|95284.2|95168.2|95274.6|95158.6|21
1649803620000|2022-04-12 22:47:00|95278.1|95162.1|95278.1|95162.1|95279.1|95163.1|95277.8|95161.8|15
1649803630000|2022-04-12 22:47:10|95276.4|95160.4|95275.3|95159.3|95276.6|95160.6|95274.7|95158.7|8
1649803640000|2022-04-12 22:47:20|95276|95160|95277.5|95161.5|95280.6|95164.6|95273.7|95157.7|16
1649803650000|2022-04-12 22:47:30|95274.7|95158.7|95275|95159|95279.1|95163.1|95274.7|95158.7|6
1649803660000|2022-04-12 22:47:40|95275.2|95159.2|95276.5|95160.5|95277.6|95161.6|95275.2|95159.2|16
1649803670000|2022-04-12 22:47:50|95276.7|95160.7|95278.9|95162.9|95285.1|95169.1|95276.5|95160.5|19
1649803680000|2022-04-12 22:48:00|95279.1|95163.1|95277.9|95161.9|95279.2|95163.2|95277.2|95161.2|12
1649803690000|2022-04-12 22:48:10|95277.3|95161.3|95278.9|95162.9|95284.2|95168.2|95277.3|95161.3|19
1649803700000|2022-04-12 22:48:20|95278.5|95162.5|95278.9|95162.9|95279.4|95163.4|95278.5|95162.5|18
1649803710000|2022-04-12 22:48:30|95279.5|95163.5|95275.4|95159.4|95281.1|95165.1|95275.4|95159.4|21
1649803720000|2022-04-12 22:48:40|95275.8|95159.8|95271.1|95155.1|95277.5|95161.5|95270.1|95154.1|25
1649803730000|2022-04-12 22:48:50|95271.4|95155.4|95271.8|95155.8|95271.8|95155.8|95270.5|95154.5|9
1649803740000|2022-04-12 22:49:00|95272.6|95156.6|95270|95154|95272.6|95156.6|95268.9|95152.9|12
1649803750000|2022-04-12 22:49:10|95269.9|95153.9|95270.3|95154.3|95280.6|95164.6|95269.8|95153.8|14
1649803760000|2022-04-12 22:49:20|95269.9|95153.9|95274.5|95158.5|95277.7|95161.7|95269.3|95153.3|10
1649803770000|2022-04-12 22:49:30|95268.7|95152.7|95270.1|95154.1|95271.5|95155.5|95268.6|95152.6|14
1649803780000|2022-04-12 22:49:40|95269.6|95153.6|95269.5|95153.5|95269.8|95153.8|95268.1|95152.1|11
1649803790000|2022-04-12 22:49:50|95270.4|95154.4|95275.6|95159.6|95278.1|95162.1|95269.3|95153.3|10
1649803800000|2022-04-12 22:50:00|95275.2|95159.2|95270.6|95154.6|95275.2|95159.2|95269.7|95153.7|13
1649803810000|2022-04-12 22:50:10|95270.1|95154.1|95269.3|95153.3|95270.4|95154.4|95269.3|95153.3|6
1649803820000|2022-04-12 22:50:20|95271.6|95155.6|95277.2|95161.2|95283.5|95167.5|95271.6|95155.6|10
1649803830000|2022-04-12 22:50:30|95275.9|95159.9|95273.2|95157.2|95277.1|95161.1|95273.2|95157.2|15
1649803840000|2022-04-12 22:50:40|95272|95156|95271.5|95155.5|95273.1|95157.1|95270.8|95154.8|20
1649803850000|2022-04-12 22:50:50|95271.4|95155.4|95269|95153|95271.4|95155.4|95268.2|95152.2|17
1649803860000|2022-04-12 22:51:00|95266.8|95150.8|95267.8|95151.8|95275|95159|95266.7|95150.7|32
1649803870000|2022-04-12 22:51:10|95268|95152|95270.2|95154.2|95270.9|95154.9|95267.6|95151.6|12
1649803880000|2022-04-12 22:51:20|95269.8|95153.8|95268.1|95152.1|95270.1|95154.1|95268.1|95152.1|7
1649803890000|2022-04-12 22:51:30|95268.7|95152.7|95270.1|95154.1|95276.1|95160.1|95268.5|95152.5|7
1649803900000|2022-04-12 22:51:40|95270.7|95154.7|95268.1|95152.1|95270.7|95154.7|95267.9|95151.9|12
1649803910000|2022-04-12 22:51:50|95268.3|95152.3|95269|95153|95279.5|95163.5|95268.3|95152.3|14
1649803920000|2022-04-12 22:52:00|95268|95152|95274|95158|95278.5|95162.5|95268|95152|23
1649803930000|2022-04-12 22:52:10|95278.3|95162.3|95273.8|95157.8|95278.3|95162.3|95273.6|95157.6|20
1649803940000|2022-04-12 22:52:20|95274.1|95158.1|95278.6|95162.6|95280.6|95164.6|95274.1|95158.1|23
1649803950000|2022-04-12 22:52:30|95278.3|95162.3|95275.7|95159.7|95278.3|95162.3|95275.7|95159.7|16
1649803960000|2022-04-12 22:52:40|95275.8|95159.8|95277.9|95161.9|95279.3|95163.3|95275.5|95159.5|13
1649803970000|2022-04-12 22:52:50|95276.9|95160.9|95276.3|95160.3|95276.9|95160.9|95275.9|95159.9|9
1649803980000|2022-04-12 22:53:00|95276.5|95160.5|95276.7|95160.7|95277.4|95161.4|95274.9|95158.9|14
1649803990000|2022-04-12 22:53:10|95276.5|95160.5|95277.6|95161.6|95283.7|95167.7|95276|95160|11
1649804000000|2022-04-12 22:53:20|95277.4|95161.4|95277|95161|95277.8|95161.8|95276.7|95160.7|11
1649804010000|2022-04-12 22:53:30|95277.4|95161.4|95276.2|95160.2|95282|95166|95276.1|95160.1|11
1649804020000|2022-04-12 22:53:40|95278|95162|95276.8|95160.8|95278.1|95162.1|95275.2|95159.2|14
1649804030000|2022-04-12 22:53:50|95276|95160|95275.1|95159.1|95283.7|95167.7|95275.1|95159.1|23
1649804040000|2022-04-12 22:54:00|95276.4|95160.4|95278.3|95162.3|95281.9|95165.9|95275.7|95159.7|17
1649804050000|2022-04-12 22:54:10|95280.6|95164.6|95278.6|95162.6|95280.9|95164.9|95275.9|95159.9|17
1649804060000|2022-04-12 22:54:20|95278|95162|95280.8|95164.8|95282.6|95166.6|95278|95162|5
1649804070000|2022-04-12 22:54:30|95278.5|95162.5|95276.1|95160.1|95278.5|95162.5|95276|95160|5
1649804080000|2022-04-12 22:54:40|95275.9|95159.9|95279.1|95163.1|95279.1|95163.1|95275.4|95159.4|6
1649804090000|2022-04-12 22:54:50|95278.7|95162.7|95276.5|95160.5|95281.2|95165.2|95276.5|95160.5|13
1649804100000|2022-04-12 22:55:00|95276.4|95160.4|95276.4|95160.4|95280.7|95164.7|95275.9|95159.9|29
1649804110000|2022-04-12 22:55:10|95276.3|95160.3|95274.2|95158.2|95279.1|95163.1|95274|95158|18
1649804120000|2022-04-12 22:55:20|95273.9|95157.9|95274|95158|95274.3|95158.3|95273.5|95157.5|9
1649804130000|2022-04-12 22:55:30|95273.8|95157.8|95275.1|95159.1|95276.6|95160.6|95271.8|95155.8|6
1649804140000|2022-04-12 22:55:40|95276.1|95160.1|95273.1|95157.1|95276.1|95160.1|95272.9|95156.9|16
1649804150000|2022-04-12 22:55:50|95272.9|95156.9|95275.2|95159.2|95280.7|95164.7|95272.9|95156.9|22
1649804160000|2022-04-12 22:56:00|95274.6|95158.6|95279.6|95163.6|95280.3|95164.3|95274.6|95158.6|25
1649804170000|2022-04-12 22:56:10|95278.2|95162.2|95274.1|95158.1|95278.6|95162.6|95274.1|95158.1|9
1649804180000|2022-04-12 22:56:20|95274.7|95158.7|95272.9|95156.9|95274.7|95158.7|95271.5|95155.5|12
1649804190000|2022-04-12 22:56:30|95271.4|95155.4|95281.1|95165.1|95281.1|95165.1|95271.4|95155.4|8
1649804200000|2022-04-12 22:56:40|95279.5|95163.5|95281.2|95165.2|95281.2|95165.2|95278.6|95162.6|5
1649804210000|2022-04-12 22:56:50|95280.7|95164.7|95277.9|95161.9|95280.7|95164.7|95274.1|95158.1|9
1649804220000|2022-04-12 22:57:00|95277.3|95161.3|95273.2|95157.2|95277.3|95161.3|95273.2|95157.2|12
1649804230000|2022-04-12 22:57:10|95274|95158|95275.8|95159.8|95277.4|95161.4|95270.3|95154.3|12
1649804240000|2022-04-12 22:57:20|95271.2|95155.2|95271.9|95155.9|95273.2|95157.2|95270.8|95154.8|15
1649804250000|2022-04-12 22:57:30|95272.5|95156.5|95279.6|95170.8|95279.7|95170.8|95272|95156|6
1649804260000|2022-04-12 22:57:40|95283.3|95167.3|95274.4|95158.4|95283.3|95167.3|95273.9|95157.9|15
1649804270000|2022-04-12 22:57:50|95274.2|95158.2|95271.1|95155.1|95274.8|95158.8|95270.4|95154.4|13
1649804280000|2022-04-12 22:58:00|95271|95155|95275.6|95159.6|95277.1|95161.1|95270.6|95154.6|15
1649804290000|2022-04-12 22:58:10|95275.8|95159.8|95271.4|95155.4|95276|95160|95271.1|95155.1|15
1649804300000|2022-04-12 22:58:20|95271.2|95155.2|95272.4|95156.4|95272.5|95156.5|95271.2|95155.2|9
1649804310000|2022-04-12 22:58:30|95272.6|95156.6|95271.8|95155.8|95283.4|95167.4|95270.9|95154.9|20
1649804320000|2022-04-12 22:58:40|95273.4|95157.4|95273.8|95157.8|95274.4|95158.4|95273|95157|7
1649804330000|2022-04-12 22:58:50|95269.4|95153.4|95268.7|95152.7|95269.4|95153.4|95267.5|95151.5|11
1649804340000|2022-04-12 22:59:00|95268.9|95152.9|95275.5|95159.5|95275.5|95159.5|95267.9|95151.9|15
1649804350000|2022-04-12 22:59:10|95273.6|95157.6|95269.6|95153.6|95273.6|95157.6|95269.6|95153.6|18
1649804360000|2022-04-12 22:59:20|95269.9|95153.9|95265.4|95149.4|95269.9|95153.9|95264.6|95148.6|18
1649804370000|2022-04-12 22:59:30|95266.7|95150.7|95265.7|95149.7|95268.8|95152.8|95265.3|95149.3|19
1649804380000|2022-04-12 22:59:40|95270.5|95154.5|95267.4|95151.4|95270.5|95154.5|95266.2|95150.2|12
1649804390000|2022-04-12 22:59:50|95268.5|95152.5|95269.1|95153.1|95272.3|95156.3|95268.5|95152.5|10
1649804400000|2022-04-12 23:00:00|95270|95154|95272.5|95156.5|95277.8|95161.8|95265.9|95149.9|41
1649804410000|2022-04-12 23:00:10|95272|95156|95272.2|95156.2|95273.4|95157.4|95270.2|95154.2|25
1649804420000|2022-04-12 23:00:20|95271.5|95155.5|95271.1|95155.1|95274.4|95158.4|95271|95155|17
1649804430000|2022-04-12 23:00:30|95270.5|95154.5|95270.6|95154.6|95275.6|95159.6|95270.5|95154.5|19
1649804440000|2022-04-12 23:00:40|95269.3|95153.3|95274.9|95158.9|95277.1|95161.1|95269.3|95153.3|18
1649804450000|2022-04-12 23:00:50|95274.3|95158.3|95271.3|95155.3|95274.3|95158.3|95270.9|95154.9|9
1649804460000|2022-04-12 23:01:00|95271.6|95155.6|95273.5|95157.5|95274.1|95158.1|95271.6|95155.6|18
1649804470000|2022-04-12 23:01:10|95272.9|95156.9|95274.6|95158.6|95276.9|95160.9|95271.9|95155.9|17
1649804480000|2022-04-12 23:01:20|95274.8|95158.8|95272|95156|95274.8|95158.8|95272|95156|14
1649804490000|2022-04-12 23:01:30|95271.3|95155.3|95269.1|95153.1|95274.2|95158.2|95269.1|95153.1|23
1649804500000|2022-04-12 23:01:40|95270.1|95154.1|95266.3|95150.3|95272.3|95156.3|95266.2|95150.2|22
1649804510000|2022-04-12 23:01:50|95266.7|95150.7|95268|95152|95270.2|95154.2|95266|95150|17
1649804520000|2022-04-12 23:02:00|95268.3|95152.3|95268.3|95152.3|95270.2|95154.2|95266.1|95150.1|26
1649804530000|2022-04-12 23:02:10|95268.2|95152.2|95275.2|95159.2|95275.9|95159.9|95266.9|95150.9|15
1649804540000|2022-04-12 23:02:20|95275.6|95159.6|95270.4|95154.4|95275.8|95159.8|95270.4|95154.4|23
1649804550000|2022-04-12 23:02:30|95269.6|95153.6|95273.1|95157.1|95273.1|95157.1|95269.2|95153.2|17
1649804560000|2022-04-12 23:02:40|95271.7|95155.7|95278.9|95162.9|95280.8|95164.8|95269.7|95153.7|7
1649804570000|2022-04-12 23:02:50|95281.3|95165.3|95277.1|95161.1|95281.3|95165.3|95275.1|95159.1|17
1649804580000|2022-04-12 23:03:00|95276.7|95160.7|95275.6|95159.6|95277.4|95161.4|95274.8|95158.8|16
1649804590000|2022-04-12 23:03:10|95274.9|95158.9|95285.5|95169.5|95285.5|95169.5|95274.9|95158.9|26
1649804600000|2022-04-12 23:03:20|95284|95168|95280.3|95164.3|95285.3|95169.3|95279.9|95163.9|13
1649804610000|2022-04-12 23:03:30|95287.9|95171.9|95287|95171|95287.9|95171.9|95284.7|95168.7|5
1649804620000|2022-04-12 23:03:40|95285.9|95169.9|95282.1|95166.1|95286.9|95170.9|95281.4|95165.4|15
1649804630000|2022-04-12 23:03:50|95281.8|95165.8|95281.4|95165.4|95285.6|95173.6|95277.6|95161.6|15
1649804640000|2022-04-12 23:04:00|95280.1|95164.1|95277.6|95161.6|95281.1|95165.1|95273.3|95157.3|23
1649804650000|2022-04-12 23:04:10|95275.9|95159.9|95277.7|95161.7|95278.6|95162.6|95274.5|95158.5|19
1649804660000|2022-04-12 23:04:20|95276.1|95160.1|95277.7|95161.7|95277.7|95161.7|95275.9|95159.9|13
1649804670000|2022-04-12 23:04:30|95277.8|95161.8|95280.8|95164.8|95280.8|95164.8|95277.8|95161.8|9
1649804680000|2022-04-12 23:04:40|95279.1|95163.1|95280.4|95164.4|95280.7|95164.7|95278.3|95162.3|12
1649804690000|2022-04-12 23:04:50|95279.7|95163.7|95280.8|95164.8|95282.3|95166.3|95279.3|95163.3|8
1649804700000|2022-04-12 23:05:00|95281.7|95165.7|95285.2|95169.2|95287|95171|95280.1|95164.1|19
1649804710000|2022-04-12 23:05:10|95282.7|95166.7|95287.3|95171.3|95287.3|95171.3|95281.9|95165.9|17
1649804720000|2022-04-12 23:05:20|95287.2|95171.2|95289.3|95173.3|95289.3|95173.3|95286|95170|13
1649804730000|2022-04-12 23:05:30|95286.1|95170.1|95289.2|95173.2|95289.2|95173.2|95286.1|95170.1|17
1649804740000|2022-04-12 23:05:40|95289.9|95173.9|95293|95177|95293.3|95177.3|95287.6|95171.6|18
1649804750000|2022-04-12 23:05:50|95294.8|95178.8|95291.5|95175.5|95294.8|95178.8|95290.5|95174.5|11
1649804760000|2022-04-12 23:06:00|95291.2|95175.2|95295|95179|95295.5|95179.5|95291.2|95175.2|9
1649804770000|2022-04-12 23:06:10|95293|95177|95287.3|95171.3|95293|95177|95287|95171|27
1649804780000|2022-04-12 23:06:20|95287.5|95171.5|95290.2|95174.2|95290.3|95174.3|95285.5|95169.5|14
1649804790000|2022-04-12 23:06:30|95291.4|95175.4|95290.8|95174.8|95291.7|95175.7|95289.3|95173.3|14
1649804800000|2022-04-12 23:06:40|95290.2|95174.2|95284.8|95168.8|95290.2|95174.2|95282.4|95166.4|17
1649804810000|2022-04-12 23:06:50|95282.3|95166.3|95291.2|95175.2|95291.7|95175.7|95282.3|95166.3|19
1649804820000|2022-04-12 23:07:00|95291.7|95175.7|95288.3|95172.3|95292.2|95176.2|95286.8|95170.8|23
1649804830000|2022-04-12 23:07:10|95287.8|95171.8|95287.3|95171.3|95288|95172|95287.3|95171.3|3
1649804840000|2022-04-12 23:07:20|95291.5|95175.5|95288.3|95172.3|95291.5|95175.5|95285.7|95169.7|16
1649804850000|2022-04-12 23:07:30|95288.7|95172.7|95283.7|95167.7|95288.7|95172.7|95283.5|95167.5|11
1649804860000|2022-04-12 23:07:40|95287.7|95181|95290.2|95174.2|95292.7|95181|95283|95167|25
1649804870000|2022-04-12 23:07:50|95289.9|95173.9|95287.9|95171.9|95290.7|95174.7|95286.9|95170.9|12
1649804880000|2022-04-12 23:08:00|95286.8|95170.8|95291.7|95175.7|95293.9|95179.3|95284.6|95168.6|16
1649804890000|2022-04-12 23:08:10|95291.4|95175.4|95293|95177|95294.3|95178.3|95291.1|95175.1|12
1649804900000|2022-04-12 23:08:20|95291.1|95175.1|95289.8|95173.8|95294.4|95178.4|95286.5|95170.5|22
1649804910000|2022-04-12 23:08:30|95288.9|95172.9|95280.4|95164.4|95288.9|95175.6|95280.4|95164.4|21
1649804920000|2022-04-12 23:08:40|95280.9|95164.9|95281.9|95165.9|95285|95169|95280.9|95164.9|17
1649804930000|2022-04-12 23:08:50|95282.2|95166.2|95285.3|95169.3|95285.4|95169.4|95282.2|95166.2|18
1649804940000|2022-04-12 23:09:00|95284.4|95168.4|95284.4|95168.4|95286.8|95170.8|95284.3|95168.3|21
1649804950000|2022-04-12 23:09:10|95284.6|95168.6|95282.7|95166.7|95287|95171|95280|95164|22
1649804960000|2022-04-12 23:09:20|95282.3|95166.3|95286.1|95170.1|95287.8|95179.1|95282.3|95166.3|35
1649804970000|2022-04-12 23:09:30|95286.5|95170.5|95282|95166|95287.5|95171.5|95280.1|95164.1|31
1649804980000|2022-04-12 23:09:40|95281.5|95165.5|95284.5|95168.5|95287.9|95172.7|95280.3|95164.3|21
1649804990000|2022-04-12 23:09:50|95285.4|95169.4|95284.7|95168.7|95286|95170|95282.7|95166.7|15
1649805000000|2022-04-12 23:10:00|95284.8|95168.8|95284.5|95168.5|95286|95170|95283.9|95167.9|23
1649805010000|2022-04-12 23:10:10|95278.2|95162.2|95284.3|95168.3|95284.3|95168.3|95278.2|95162.2|7
1649805020000|2022-04-12 23:10:20|95283.8|95167.8|95281.4|95165.4|95283.8|95167.8|95279.6|95163.6|16
1649805030000|2022-04-12 23:10:30|95280.7|95164.7|95284|95168|95285.9|95170|95280.5|95164.5|17
1649805040000|2022-04-12 23:10:40|95283.5|95167.5|95284.1|95168.1|95284.1|95168.1|95281|95165|16
1649805050000|2022-04-12 23:10:50|95283.3|95167.3|95281.5|95165.5|95286.9|95170.9|95279.9|95163.9|18
1649805060000|2022-04-12 23:11:00|95280.9|95164.9|95282.7|95166.7|95284.6|95168.6|95277.3|95161.3|20
1649805070000|2022-04-12 23:11:10|95283.2|95167.2|95281.5|95165.5|95284.5|95168.5|95277.4|95161.4|27
1649805080000|2022-04-12 23:11:20|95281.1|95165.1|95281.5|95165.5|95286.1|95177.3|95280|95164|19
1649805090000|2022-04-12 23:11:30|95280.2|95164.2|95283.3|95167.3|95283.3|95167.3|95279.8|95163.8|23
1649805100000|2022-04-12 23:11:40|95283.9|95167.9|95285.3|95169.3|95285.3|95169.3|95283.3|95167.3|11
1649805110000|2022-04-12 23:11:50|95284.4|95168.4|95286.2|95170.2|95286.2|95170.3|95284.4|95168.4|9
1649805120000|2022-04-12 23:12:00|95286.6|95170.6|95288|95172|95288.1|95172.1|95285.4|95169.4|6
1649805130000|2022-04-12 23:12:10|95285.6|95169.6|95288.3|95172.3|95288.3|95172.3|95284.3|95168.3|8
1649805140000|2022-04-12 23:12:20|95285.8|95169.8|95285.9|95169.9|95288.2|95172.2|95284.8|95168.8|17
1649805150000|2022-04-12 23:12:30|95282.4|95166.4|95285.5|95169.5|95285.5|95169.5|95282.4|95166.4|6
1649805160000|2022-04-12 23:12:40|95287|95171|95283.1|95167.1|95287|95171|95282.4|95166.4|18
1649805170000|2022-04-12 23:12:50|95282.7|95166.7|95285|95169|95286.6|95170.6|95282.3|95166.3|17
1649805180000|2022-04-12 23:13:00|95285.1|95169.1|95288.6|95172.6|95288.6|95172.6|95281.1|95165.1|17
1649805190000|2022-04-12 23:13:10|95287.7|95171.7|95288.8|95172.8|95288.8|95172.8|95286|95170|6
1649805200000|2022-04-12 23:13:20|95287.9|95171.9|95287.5|95171.5|95288|95172|95287.2|95171.2|8
1649805210000|2022-04-12 23:13:30|95283.4|95167.4|95287.3|95171.3|95288.9|95172.9|95282.9|95166.9|12
1649805220000|2022-04-12 23:13:40|95288|95172|95288.3|95172.3|95288.3|95172.3|95287.2|95171.2|6
1649805230000|2022-04-12 23:13:50|95286.4|95170.4|95290.7|95181.9|95294.7|95185.3|95286.4|95170.4|8
1649805240000|2022-04-12 23:14:00|95291.8|95175.8|95289.8|95173.8|95294.1|95179.7|95287.9|95171.9|13
1649805250000|2022-04-12 23:14:10|95287.6|95178.6|95289.7|95173.7|95289.7|95178.6|95287|95172.4|6
1649805260000|2022-04-12 23:14:20|95290.1|95174.1|95288.7|95172.7|95290.1|95174.1|95287.2|95171.2|11
1649805270000|2022-04-12 23:14:30|95284.8|95168.8|95285.6|95169.6|95285.6|95169.6|95284|95168|9
1649805280000|2022-04-12 23:14:40|95289.6|95173.6|95290.9|95174.9|95290.9|95174.9|95288.8|95172.8|4
1649805290000|2022-04-12 23:14:50|95289.7|95173.7|95290.8|95174.8|95290.8|95174.8|95288.9|95172.9|3
1649805300000|2022-04-12 23:15:00|95294.8|95178.8|95291.8|95175.8|95294.8|95181.1|95281.7|95173.3|19
1649805310000|2022-04-12 23:15:10|95290.7|95174.7|95283.9|95175.4|95290.7|95187.1|95280.3|95172.4|16
1649805320000|2022-04-12 23:15:20|95283.6|95175.2|95284.9|95175.8|95286.7|95177.3|95282.8|95174.5|15
1649805330000|2022-04-12 23:15:30|95283.6|95174.4|95281.7|95176.7|95292|95182.3|95281.7|95174.4|43
1649805340000|2022-04-12 23:15:40|95283.7|95175.4|95287|95177.6|95291.7|95177.6|95282.4|95174.7|14
1649805350000|2022-04-12 23:15:50|95287.6|95178.9|95287.9|95183.8|95290.1|95184.4|95285|95176.2|28
1649805360000|2022-04-12 23:16:00|95288.1|95185|95289.2|95184.1|95293.1|95188.6|95285.7|95181.3|16
1649805370000|2022-04-12 23:16:10|95288.4|95184.8|95285.7|95179.3|95291.5|95184.8|95285.5|95178.6|13
1649805380000|2022-04-12 23:16:20|95285.2|95178.4|95287.9|95181.9|95291.6|95182.5|95285.2|95178.2|11
1649805390000|2022-04-12 23:16:30|95287.4|95182.8|95285.3|95183.2|95293.6|95183.5|95284.8|95180.3|21
1649805400000|2022-04-12 23:16:40|95286.1|95182.8|95293.1|95178.5|95299|95188.6|95285.5|95178.5|26
1649805410000|2022-04-12 23:16:50|95296.1|95181.3|95296.4|95180.4|95300.1|95184.1|95295.5|95179.5|31
1649805420000|2022-04-12 23:17:00|95297|95181|95293.9|95184.4|95298.3|95184.4|95293.7|95180.7|16
1649805430000|2022-04-12 23:17:10|95293.5|95184.6|95294.9|95184.5|95296.6|95185.4|95293.5|95182.5|16
1649805440000|2022-04-12 23:17:20|95294.6|95184.7|95292.7|95183.1|95303.3|95190.3|95291.4|95181.7|17
1649805450000|2022-04-12 23:17:30|95293|95182.7|95296.9|95185.5|95297.9|95185.5|95288.8|95181.9|25
1649805460000|2022-04-12 23:17:40|95298.5|95190.7|95297.6|95189.2|95302.1|95191.6|95293.3|95186.7|27
1649805470000|2022-04-12 23:17:50|95297.7|95188.5|95300.1|95188.7|95301.9|95189|95297.6|95186.3|13
1649805480000|2022-04-12 23:18:00|95296|95186.9|95302.5|95189.8|95302.7|95192.3|95296|95186.9|20
1649805490000|2022-04-12 23:18:10|95301.1|95190|95302|95194.9|95305.9|95198.3|95301.1|95190|16
1649805500000|2022-04-12 23:18:20|95302.3|95193.7|95294.4|95186.2|95302.3|95193.7|95292.6|95184.7|20
1649805510000|2022-04-12 23:18:30|95294.6|95186|95294.2|95182.5|95300.6|95186|95294|95182.3|12
1649805520000|2022-04-12 23:18:40|95292.7|95183|95299.4|95191.9|95299.4|95193.4|95292.4|95182.9|19
1649805530000|2022-04-12 23:18:50|95298.6|95190.8|95297.4|95187.9|95298.6|95190.8|95295.8|95187.9|11
1649805540000|2022-04-12 23:19:00|95297.5|95187.7|95296.4|95187.8|95301.5|95194.5|95294.8|95186.1|23
1649805550000|2022-04-12 23:19:10|95295.8|95187|95294|95185.3|95296.5|95187.1|95294|95184.5|7
1649805560000|2022-04-12 23:19:20|95295.2|95184|95297.1|95190.8|95297.1|95197.3|95294.7|95183.8|11
1649805570000|2022-04-12 23:19:30|95297.5|95191.2|95298|95185.7|95298|95191.2|95297.1|95185.7|6
1649805580000|2022-04-12 23:19:40|95303.3|95185.6|95304.7|95188.7|95305.9|95190|95302.8|95185.6|18
1649805590000|2022-04-12 23:19:50|95304.6|95188.6|95299.7|95190.8|95305.7|95197.8|95299.6|95185.6|21
1649805600000|2022-04-12 23:20:00|95299.9|95191.5|95295.5|95186.6|95304.7|95191.5|95293.1|95185.8|21
1649805610000|2022-04-12 23:20:10|95294.7|95185.7|95301.9|95194.8|95303.2|95198.6|95294.7|95185.7|5
1649805620000|2022-04-12 23:20:20|95301.2|95194.7|95297.9|95189.6|95301.2|95194.7|95296.6|95189.2|10
1649805630000|2022-04-12 23:20:30|95297.8|95189.8|95300.3|95193|95302.3|95195.1|95297.8|95188.9|10
1649805640000|2022-04-12 23:20:40|95299.3|95190.7|95299.5|95183.7|95303.1|95190.7|95296.9|95183.3|15
1649805650000|2022-04-12 23:20:50|95298.4|95182.9|95299.3|95184.2|95303.6|95188.5|95297.4|95182.8|14
1649805660000|2022-04-12 23:21:00|95299.5|95185.7|95295.8|95189|95303.4|95192.5|95294.6|95185.5|13
1649805670000|2022-04-12 23:21:10|95295.6|95187.1|95299.5|95183.5|95303.9|95187.9|95294.6|95183.5|16
1649805680000|2022-04-12 23:21:20|95298.9|95182.9|95302|95186.1|95303.3|95193.3|95298.6|95182.6|6
1649805690000|2022-04-12 23:21:30|95299.7|95185.9|95302.9|95187.3|95303.7|95187.7|95299.7|95185.7|12
1649805700000|2022-04-12 23:21:40|95302.4|95187|95296.2|95188.9|95304.1|95191.6|95296|95186.1|12
1649805710000|2022-04-12 23:21:50|95302.1|95187.1|95300.8|95184.8|95302.1|95187.1|95300.1|95184.1|10
1649805720000|2022-04-12 23:22:00|95301.1|95185.1|95302|95186|95302|95190|95289.1|95178.2|22
1649805730000|2022-04-12 23:22:10|95300.8|95184.8|95298.2|95182.2|95303|95187|95294|95182.1|17
1649805740000|2022-04-12 23:22:20|95298.6|95182.6|95299.4|95188.1|95300.5|95189.5|95297.8|95182.5|20
1649805750000|2022-04-12 23:22:30|95299.7|95185.7|95292.3|95182.3|95300|95187.3|95292.3|95182.3|13
1649805760000|2022-04-12 23:22:40|95292.1|95182.8|95296.3|95189.7|95296.4|95196|95292.1|95182.2|19
1649805770000|2022-04-12 23:22:50|95296|95187|95298.2|95189.8|95298.2|95190.1|95296|95186.8|18
1649805780000|2022-04-12 23:23:00|95297.9|95188.7|95291.1|95185.4|95299.1|95194.2|95291.1|95185.4|10
1649805790000|2022-04-12 23:23:10|95291.2|95181.9|95303.5|95187.5|95304|95188|95291.2|95181.9|17
1649805800000|2022-04-12 23:23:20|95301.8|95185.8|95303.3|95187.3|95303.3|95187.3|95300.5|95184.5|6
1649805810000|2022-04-12 23:23:30|95302|95186|95297.8|95188.4|95302.2|95191.9|95296.9|95185.9|8
1649805820000|2022-04-12 23:23:40|95298.6|95186.3|95290.7|95182.1|95298.6|95186.3|95290.7|95182|17
1649805830000|2022-04-12 23:23:50|95291.5|95181.9|95291.9|95182.3|95299.2|95196.5|95291.1|95180.5|18
1649805840000|2022-04-12 23:24:00|95292.2|95183|95294.2|95186.6|95303.9|95195.4|95292.2|95183|16
1649805850000|2022-04-12 23:24:10|95293.5|95187.7|95301.9|95185.9|95302.2|95187.8|95290.4|95185.9|12
1649805860000|2022-04-12 23:24:20|95302.1|95186.1|95292.8|95181.5|95302.1|95186.2|95292.8|95181.5|10
1649805870000|2022-04-12 23:24:30|95291.9|95182.2|95294.4|95188.1|95294.8|95195.2|95291.9|95182.1|9
1649805880000|2022-04-12 23:24:40|95293.7|95186.2|95297.9|95185.4|95297.9|95186.2|95292.5|95182|10
1649805890000|2022-04-12 23:24:50|95298.3|95183.8|95294.3|95187.7|95298.3|95199.3|95293.9|95183.8|10
1649805900000|2022-04-12 23:25:00|95295|95188.6|95297.1|95189|95297.1|95189|95293.7|95184.8|17
1649805910000|2022-04-12 23:25:10|95297.3|95189.2|95295.6|95191|95297.3|95197.4|95292.8|95185.8|19
1649805920000|2022-04-12 23:25:20|95295.8|95191.4|95298.7|95190.2|95303.6|95192|95294.2|95188.7|18
1649805930000|2022-04-12 23:25:30|95298.6|95190|95294.1|95190.4|95298.6|95193.9|95293.7|95186.9|18
1649805940000|2022-04-12 23:25:40|95294.7|95190.6|95294.6|95192|95295.1|95193.6|95293.5|95189.3|12
1649805950000|2022-04-12 23:25:50|95294.3|95192.7|95294.9|95195.4|95295.2|95199.4|95293.7|95191.3|14
1649805960000|2022-04-12 23:26:00|95295|95195.9|95298.4|95184.7|95301.1|95199.1|95292|95184.7|23
1649805970000|2022-04-12 23:26:10|95297.5|95186.2|95292.9|95180.4|95301.8|95187.3|95292.1|95179.9|11
1649805980000|2022-04-12 23:26:20|95293|95180.9|95295.2|95200.5|95295.3|95200.5|95292.8|95180|6
1649805990000|2022-04-12 23:26:30|95295.6|95192.5|95294.1|95191.7|95295.6|95192.5|95294.1|95189.3|4
1649806000000|2022-04-12 23:26:40|95294.9|95191.1|95298.2|95183.1|95299.3|95192.2|95293.9|95180.4|15
1649806010000|2022-04-12 23:26:50|95296.1|95184.2|95298.9|95183.9|95300.5|95185|95295.2|95182.1|23
1649806020000|2022-04-12 23:27:00|95300|95184|95295.8|95179.8|95300.3|95184.6|95295.8|95179.8|5
1649806030000|2022-04-12 23:27:10|95297.5|95181.5|95290.7|95189.1|95300.3|95190.3|95290.4|95179.7|9
1649806040000|2022-04-12 23:27:20|95291.3|95184.4|95289.4|95184|95291.3|95187.1|95289.4|95182.8|9
1649806050000|2022-04-12 23:27:30|95289.1|95184.4|95294.6|95178.6|95295.6|95184.4|95287.8|95174.2|22
1649806060000|2022-04-12 23:27:40|95295|95179|95294.7|95197.3|95296.9|95197.3|95294.7|95179|7
1649806070000|2022-04-12 23:27:50|95295.5|95188.9|95293.6|95185.9|95295.6|95188.9|95293.6|95185.4|13
1649806080000|2022-04-12 23:28:00|95293.7|95186|95288.8|95184.5|95299.6|95191.5|95288.6|95183.8|21
1649806090000|2022-04-12 23:28:10|95289|95185|95290.8|95179.7|95290.9|95188.7|95289|95179.6|11
1649806100000|2022-04-12 23:28:20|95291|95180.9|95291.5|95179.5|95291.5|95180.9|95291|95179.5|7
1649806110000|2022-04-12 23:28:30|95291|95180|95300.9|95187.9|95300.9|95194.5|95289.9|95180|13
1649806120000|2022-04-12 23:28:40|95298.4|95189|95297.7|95187|95298.5|95189|95294.6|95186.1|20
1649806130000|2022-04-12 23:28:50|95295|95187.2|95294|95185.1|95295|95187.2|95293.1|95184.6|11
1649806140000|2022-04-12 23:29:00|95293.4|95185|95292.4|95183|95294.3|95185.2|95292|95182.7|13
1649806150000|2022-04-12 23:29:10|95292.6|95182.9|95289.7|95188.3|95293|95188.3|95288.3|95179.2|12
1649806160000|2022-04-12 23:29:20|95291.4|95189.2|95298.5|95182.5|95301|95189.2|95288.9|95179.9|13
1649806170000|2022-04-12 23:29:30|95298.3|95182.3|95296.3|95197.5|95298.3|95197.5|95296.3|95180.4|6
1649806180000|2022-04-12 23:29:40|95296.2|95192|95295.1|95188.3|95296.4|95192|95294.3|95188.3|4
1649806190000|2022-04-12 23:29:50|95291.4|95189|95301.2|95185.2|95301.2|95189|95291.4|95185.2|4
1649806200000|2022-04-12 23:30:00|95289.2|95180.4|95291.9|95194.6|95291.9|95194.6|95289.2|95179.4|14
1649806210000|2022-04-12 23:30:10|95291.7|95191|95288|95179.4|95292.7|95191|95287.8|95179.4|12
1649806220000|2022-04-12 23:30:20|95288.1|95180|95295.6|95179.6|95296.4|95180.4|95288.1|95179.6|6
1649806230000|2022-04-12 23:30:30|95295.3|95179.5|95300.3|95195.6|95300.3|95195.6|95295.3|95179.5|8
1649806240000|2022-04-12 23:30:40|95304.9|95190.9|95304.5|95188.5|95304.9|95190.9|95300.6|95187.9|5
1649806250000|2022-04-12 23:30:50|95296.6|95181.7|95289.4|95179.5|95298.8|95186|95288.7|95178.4|22
1649806260000|2022-04-12 23:31:00|95289|95180|95289.7|95178.6|95290.6|95180|95289|95178.6|11
1649806270000|2022-04-12 23:31:10|95288.7|95179.8|95288.1|95193|95291.3|95193|95286.1|95175.3|22
1649806280000|2022-04-12 23:31:20|95288.2|95187.9|95288.6|95180.6|95299.3|95187.9|95286.5|95180.6|20
1649806290000|2022-04-12 23:31:30|95286.8|95179.9|95298.2|95186.8|95299.8|95186.8|95286.8|95179.9|21
1649806300000|2022-04-12 23:31:40|95297.7|95188.1|95294.2|95180|95297.7|95189.4|95290.9|95180|16
1649806310000|2022-04-12 23:31:50|95294.1|95179.9|95289.8|95192.7|95295.2|95192.7|95289.8|95179.1|13
1649806320000|2022-04-12 23:32:00|95288.4|95191.3|95294|95178|95294.2|95191.3|95288.3|95178|16
1649806330000|2022-04-12 23:32:10|95294.4|95178.4|95298.4|95182.4|95299.5|95183.5|95293.8|95177.8|18
1649806340000|2022-04-12 23:32:20|95294.3|95178.3|95291.6|95184.1|95299.1|95186.3|95287.8|95176.2|27
1649806350000|2022-04-12 23:32:30|95292.1|95182.2|95291.6|95182.2|95293.9|95183|95291.2|95180.3|26
1649806360000|2022-04-12 23:32:40|95291.8|95181.9|95288.2|95184.8|95292.2|95188.4|95288.2|95179.1|26
1649806370000|2022-04-12 23:32:50|95289|95184.1|95296.2|95188.7|95296.2|95193.1|95288.8|95179.6|20
1649806380000|2022-04-12 23:33:00|95296.9|95185.7|95298.7|95190.3|95298.7|95191.6|95291.3|95183.4|13
1649806390000|2022-04-12 23:33:10|95298.3|95189.1|95297.8|95188.5|95298.3|95189.1|95296.6|95188|4
1649806400000|2022-04-12 23:33:20|95298.2|95188.6|95294.6|95196.3|95298.2|95196.3|95294.6|95187.9|4
1649806410000|2022-04-12 23:33:30|95305.7|95189.7|95300.8|95186.8|95305.7|95190.3|95291.6|95186.1|33
1649806420000|2022-04-12 23:33:40|95303.4|95187.4|95302.8|95190.8|95305|95193.2|95301.8|95185.8|24
1649806430000|2022-04-12 23:33:50|95303.6|95191.4|95304.8|95188.8|95306.6|95191.4|95303.6|95188.2|10
1649806440000|2022-04-12 23:34:00|95304.7|95188.7|95301.7|95203.3|95305|95212.1|95297.7|95188.5|9
1649806450000|2022-04-12 23:34:10|95300.7|95200.9|95300.6|95192.9|95302.5|95205.1|95299.6|95192.9|6
1649806460000|2022-04-12 23:34:20|95300.5|95194.3|95300|95197.4|95301.2|95198.4|95298.4|95192.6|13
1649806470000|2022-04-12 23:34:30|95299.9|95197.1|95297.7|95189.2|95299.9|95197.1|95296.5|95187.9|14
1649806480000|2022-04-12 23:34:40|95297.6|95189|95299.3|95192.5|95300.3|95198|95296.7|95188.1|13
1649806490000|2022-04-12 23:34:50|95300.1|95195.4|95297.8|95188.5|95300.1|95195.4|95297.3|95188.5|11
1649806500000|2022-04-12 23:35:00|95297.5|95188.7|95297.8|95187.7|95298.5|95188.7|95297.2|95187.7|8
1649806510000|2022-04-12 23:35:10|95297.1|95189.2|95298.5|95188.5|95298.5|95189.3|95297.1|95188.5|5
1649806520000|2022-04-12 23:35:20|95299.9|95194.3|95298.7|95190.5|95299.9|95194.3|95297.9|95190.5|14
1649806530000|2022-04-12 23:35:30|95298|95189.9|95300.5|95189.7|95301.2|95198.6|95298|95189.3|20
1649806540000|2022-04-12 23:35:40|95299.8|95189.6|95303.8|95190.7|95307.4|95200.6|95298|95189.6|19
1649806550000|2022-04-12 23:35:50|95302.6|95191.3|95305.9|95190.5|95306.4|95191.4|95298.1|95189.6|10
1649806560000|2022-04-12 23:36:00|95304.3|95191.2|95304.9|95193.8|95308.6|95193.8|95304.3|95190.5|5
1649806570000|2022-04-12 23:36:10|95302.1|95193|95300.4|95189.4|95305.5|95193|95300.4|95189.3|7
1649806580000|2022-04-12 23:36:20|95306.4|95190.4|95298.3|95188.5|95306.4|95190.4|95296|95188|13
1649806590000|2022-04-12 23:36:30|95297.7|95186.2|95295.7|95184.1|95297.7|95189.6|95293.1|95184.1|16
1649806600000|2022-04-12 23:36:40|95304.7|95190.3|95306|95191.8|95306|95193.5|95300.2|95186.5|16
1649806610000|2022-04-12 23:36:50|95305|95195.6|95304.6|95190.1|95308.7|95201.9|95303.6|95190|10
1649806620000|2022-04-12 23:37:00|95303.6|95191.3|95294.8|95187.9|95305.3|95194.1|95294.3|95187.9|17
1649806630000|2022-04-12 23:37:10|95295.6|95189.4|95294.8|95187.6|95296.2|95190.3|95294.6|95187.5|8
1649806640000|2022-04-12 23:37:20|95294.6|95187.7|95294.1|95185.3|95296.3|95187.7|95293.9|95184.5|18
1649806650000|2022-04-12 23:37:30|95294.2|95184.9|95295.7|95186.6|95297.4|95196.5|95293.7|95184.9|19
1649806660000|2022-04-12 23:37:40|95296|95186.1|95299|95185.9|95299|95188.1|95295.1|95185.9|11
1649806670000|2022-04-12 23:37:50|95297.4|95187.7|95301.8|95187.8|95302.4|95188.6|95297.4|95186.9|11
1649806680000|2022-04-12 23:38:00|95301.5|95185.5|95297.9|95190.3|95301.5|95196.4|95296.8|95185.5|9
1649806690000|2022-04-12 23:38:10|95297.4|95192|95297.2|95190.6|95297.4|95192|95295.3|95189.4|8
1649806700000|2022-04-12 23:38:20|95296.9|95192.3|95294|95184.5|95296.9|95200.1|95293.4|95184.5|15
1649806710000|2022-04-12 23:38:30|95294.5|95185.1|95295.8|95185.9|95296|95186.9|95294.4|95183.3|23
1649806720000|2022-04-12 23:38:40|95296.6|95186.2|95296.3|95185.7|95297.3|95214.4|95294|95185.7|13
1649806730000|2022-04-12 23:38:50|95295.2|95186.9|95296|95185.5|95298.7|95188.1|95295.1|95184.8|18
1649806740000|2022-04-12 23:39:00|95294.4|95185.2|95295.1|95188.5|95296.7|95198.8|95294.4|95185.2|11
1649806750000|2022-04-12 23:39:10|95294.5|95188.2|95297.5|95195.7|95301.3|95195.7|95294.4|95187.3|22
1649806760000|2022-04-12 23:39:20|95297.3|95196.6|95304|95196|95304|95205.7|95294.7|95184.8|23
1649806770000|2022-04-12 23:39:30|95302.2|95194.4|95299.9|95185.5|95307|95194.4|95293.3|95185.2|19
1649806780000|2022-04-12 23:39:40|95302.2|95186.2|95305|95189|95305|95189|95294.3|95184.8|14
1649806790000|2022-04-12 23:39:50|95302.3|95186.3|95302.3|95186.3|95304.2|95188.2|95301|95186.3|16
1649806800000|2022-04-12 23:40:00|95304.3|95188.3|95301.2|95193.5|95305.7|95196.2|95301.2|95187.2|42
1649806810000|2022-04-12 23:40:10|95301.3|95193.6|95295.6|95187.7|95303.6|95193.6|95294.9|95187.3|14
1649806820000|2022-04-12 23:40:20|95296|95187.3|95295.5|95200.3|95296.9|95202.7|95294.5|95186.6|20
1649806830000|2022-04-12 23:40:30|95295.6|95195.1|95296.3|95182.8|95304|95195.1|95294.4|95182.4|19
1649806840000|2022-04-12 23:40:40|95297.5|95181.5|95298.2|95182.2|95299.2|95183.2|95297.5|95181.5|8
1649806850000|2022-04-12 23:40:50|95296.6|95182.7|95294|95192|95296.8|95192|95294|95182.1|10
1649806860000|2022-04-12 23:41:00|95294.5|95196.7|95292.8|95192.8|95294.6|95196.7|95292.1|95188|12
1649806870000|2022-04-12 23:41:10|95294.5|95183.5|95302|95189.1|95302|95192.7|95293.2|95182.3|9
1649806880000|2022-04-12 23:41:20|95301.8|95188.9|95297.9|95182.8|95303.1|95188.9|95297.8|95182.6|7
1649806890000|2022-04-12 23:41:30|95297.8|95182.7|95297.6|95181.6|95299.4|95183.6|95291.8|95179.9|28
1649806900000|2022-04-12 23:41:40|95299|95183|95297.8|95181.8|95299.4|95183.4|95295.9|95179.9|20
1649806910000|2022-04-12 23:41:50|95298.1|95182.1|95295.7|95179.7|95298.1|95182.1|95294.5|95178.5|18
1649806920000|2022-04-12 23:42:00|95294.8|95178.8|95295.5|95183.9|95296.7|95189.3|95292.6|95178.8|26
1649806930000|2022-04-12 23:42:10|95299.3|95184.4|95295.4|95180.5|95300.7|95184.7|95294.9|95179.8|22
1649806940000|2022-04-12 23:42:20|95296.8|95180.9|95296.9|95180.9|95297.6|95181.6|95294.5|95178.5|19
1649806950000|2022-04-12 23:42:30|95297.7|95181.7|95298|95184.7|95298.1|95186.8|95295.5|95179.5|20
1649806960000|2022-04-12 23:42:40|95297.7|95184.4|95296.5|95181.7|95298.7|95185.2|95291.8|95180.4|32
1649806970000|2022-04-12 23:42:50|95296.4|95181.6|95287.5|95179.4|95296.7|95181.7|95287.4|95179.3|18
1649806980000|2022-04-12 23:43:00|95295.9|95179.9|95294.4|95178.4|95295.9|95179.9|95292.4|95177.2|9
1649806990000|2022-04-12 23:43:10|95294.3|95178.3|95290.1|95189.3|95294.3|95190.7|95289.5|95177.8|5
1649807000000|2022-04-12 23:43:20|95289.8|95184.6|95295.9|95179.9|95296.7|95184.6|95289.6|95179|16
1649807010000|2022-04-12 23:43:30|95295|95179|95296|95183.8|95296.4|95188.5|95292.1|95178.6|28
1649807020000|2022-04-12 23:43:40|95294.8|95182.6|95297.1|95181.1|95297.1|95183.7|95293|95180.8|5
1649807030000|2022-04-12 23:43:50|95296.4|95181.6|95288.8|95183.5|95296.4|95188.1|95286.2|95176|8
1649807040000|2022-04-12 23:44:00|95298.9|95184.3|95293.1|95181.4|95298.9|95184.3|95293.1|95180.9|9
1649807050000|2022-04-12 23:44:10|95292.9|95183|95288.9|95179.3|95292.9|95187.6|95285.8|95179.1|6
1649807060000|2022-04-12 23:44:20|95292|95180.2|95290.2|95184.1|95293.4|95201.8|95286|95179.9|8
1649807070000|2022-04-12 23:44:30|95286.9|95185.7|95288.5|95185.1|95288.9|95189.3|95286.3|95184.4|8
1649807080000|2022-04-12 23:44:40|95288|95186|95289.6|95182.4|95298|95187.3|95287.3|95180.2|11
1649807090000|2022-04-12 23:44:50|95292.3|95177.4|95287.8|95191.4|95292.3|95193.9|95287|95177.4|5
1649807100000|2022-04-12 23:45:00|95288.6|95189.4|95297.4|95181.4|95297.4|95190.2|95286.2|95180.3|17
1649807110000|2022-04-12 23:45:10|95297.7|95181.7|95299.5|95183.6|95299.5|95186.5|95295|95180.4|19
1649807120000|2022-04-12 23:45:20|95298.7|95182.7|95294.8|95178.8|95302.2|95186.2|95294.5|95178.5|19
1649807130000|2022-04-12 23:45:30|95295.7|95179.7|95294.3|95183.3|95296.3|95186.8|95292.7|95179|18
1649807140000|2022-04-12 23:45:40|95292.5|95184.3|95298|95182|95298.1|95184.3|95292.5|95179.9|7
1649807150000|2022-04-12 23:45:50|95297|95181|95293|95177|95297.4|95182.9|95281|95173.6|23
1649807160000|2022-04-12 23:46:00|95292.3|95176.3|95292.9|95176.9|95294|95179|95283.9|95167.9|20
1649807170000|2022-04-12 23:46:10|95293.1|95177.1|95290|95174|95293.1|95177.1|95289.2|95173.2|12
1649807180000|2022-04-12 23:46:20|95288.3|95172.3|95282.4|95173.4|95290.3|95174.3|95282.4|95172.2|7
1649807190000|2022-04-12 23:46:30|95289.4|95173.5|95293.6|95177.6|95295.4|95199.3|95281.6|95173.5|19
1649807200000|2022-04-12 23:46:40|95291.9|95176.9|95287.3|95178.2|95291.9|95178.7|95285.1|95176.9|10
1649807210000|2022-04-12 23:46:50|95288.4|95175|95291.7|95180.3|95294|95183.2|95288.4|95175|9
1649807220000|2022-04-12 23:47:00|95294.7|95178.7|95296.2|95180.2|95298.3|95182.3|95294.7|95178.7|10
1649807230000|2022-04-12 23:47:10|95296.1|95180.1|95292.4|95176.4|95296.8|95180.8|95291.1|95175.1|12
1649807240000|2022-04-12 23:47:20|95293.1|95177.1|95293.2|95178.9|95294.4|95183.1|95287.3|95174.1|16
1649807250000|2022-04-12 23:47:30|95293.3|95177.3|95285.1|95178.9|95295.2|95182.1|95282.8|95177.3|7
1649807260000|2022-04-12 23:47:40|95284.3|95180.2|95285.5|95184.9|95287.9|95184.9|95283.6|95179.2|8
1649807270000|2022-04-12 23:47:50|95286|95183.2|95284.7|95178.7|95286|95183.2|95282.7|95177.7|14
1649807280000|2022-04-12 23:48:00|95285.4|95173.6|95281.5|95180.8|95285.4|95185.1|95279.9|95173.6|8
1649807290000|2022-04-12 23:48:10|95279.8|95180.6|95280.4|95171.5|95281.2|95181|95278.9|95171|15
1649807300000|2022-04-12 23:48:20|95280.6|95172.7|95281.5|95171.3|95281.6|95172.7|95278.9|95171.2|9
1649807310000|2022-04-12 23:48:30|95281.7|95171.7|95277.6|95188.2|95281.7|95188.2|95277.6|95171.5|11
1649807320000|2022-04-12 23:48:40|95278.6|95185.5|95275.1|95169.7|95284.2|95186.5|95273.8|95169.5|22
1649807330000|2022-04-12 23:48:50|95274.8|95169.2|95276.7|95168.1|95277.9|95169.7|95274.5|95166.9|22
1649807340000|2022-04-12 23:49:00|95278.4|95167.8|95276.3|95166.4|95279.5|95168.2|95276.3|95166.4|13
1649807350000|2022-04-12 23:49:10|95275.8|95175|95273.8|95170.2|95275.8|95175.1|95272.9|95169.8|21
1649807360000|2022-04-12 23:49:20|95274.1|95170.9|95271.3|95165.3|95275.7|95176.2|95271.3|95165.3|20
1649807370000|2022-04-12 23:49:30|95270.7|95165.6|95271.3|95167.6|95283|95177.5|95270.5|95164.7|33
1649807380000|2022-04-12 23:49:40|95270.8|95167.7|95283|95169.5|95285.5|95171|95270.8|95165.3|26
1649807390000|2022-04-12 23:49:50|95284.4|95168.4|95274.6|95167.1|95284.4|95168.4|95274.6|95166.1|16
1649807400000|2022-04-12 23:50:00|95272.9|95168|95277.7|95181.2|95280.6|95185.9|95270.8|95167.3|19
1649807410000|2022-04-12 23:50:10|95281.6|95186.1|95282.6|95173.2|95283|95187.6|95271.7|95173.2|28
1649807420000|2022-04-12 23:50:20|95281.4|95170|95276|95171.9|95284|95176.4|95275.8|95170|34
1649807430000|2022-04-12 23:50:30|95283.9|95167.9|95272.6|95156.6|95284.5|95168.5|95270.8|95154.8|47
1649807440000|2022-04-12 23:50:40|95272.7|95156.7|95274.2|95158.2|95277.4|95163.8|95271.4|95155.4|30
1649807450000|2022-04-12 23:50:50|95273.2|95157.2|95276.1|95160.1|95276.6|95165.7|95271.9|95156.8|31
1649807460000|2022-04-12 23:51:00|95277.2|95161.2|95266.3|95169.2|95278.5|95172.6|95265.6|95158.5|28
1649807470000|2022-04-12 23:51:10|95267|95167|95267.9|95163.5|95269.4|95168.1|95266.7|95162.9|25
1649807480000|2022-04-12 23:51:20|95269|95163.9|95273.5|95161.6|95273.5|95164.3|95268.2|95161.3|22
1649807490000|2022-04-12 23:51:30|95270.9|95161.8|95267.2|95172|95273.2|95172|95267.2|95161.8|15
1649807500000|2022-04-12 23:51:40|95269.9|95170.2|95270.3|95166.6|95271.9|95170.2|95269.9|95164.3|9
1649807510000|2022-04-12 23:51:50|95269.8|95165.6|95271.8|95164.1|95272.3|95166.2|95269.8|95163.8|11
1649807520000|2022-04-12 23:52:00|95270.9|95164.4|95266.9|95170.9|95273.4|95170.9|95266.9|95159.8|17
1649807530000|2022-04-12 23:52:10|95267.5|95167.2|95270.1|95162.9|95275.2|95167.2|95266.3|95160.7|26
1649807540000|2022-04-12 23:52:20|95271.9|95162.5|95269.7|95170.1|95274.9|95171.1|95269.3|95161.6|14
1649807550000|2022-04-12 23:52:30|95269.3|95168.5|95268.5|95164|95271.1|95168.5|95268.5|95164|11
1649807560000|2022-04-12 23:52:40|95268.7|95164.1|95267.9|95170|95269.7|95170|95267.9|95162.3|37
1649807570000|2022-04-12 23:52:50|95267.3|95170.9|95272.7|95167.4|95272.7|95175.6|95267.3|95167.4|12
1649807580000|2022-04-12 23:53:00|95271.4|95163|95274.5|95161.4|95275.3|95163.3|95270.4|95161|11
1649807590000|2022-04-12 23:53:10|95268.7|95176.8|95273.6|95163.9|95273.6|95176.8|95268.7|95163.9|6
1649807600000|2022-04-12 23:53:20|95271.9|95164.5|95272|95163.8|95274.3|95164.5|95270.8|95163.5|13
1649807610000|2022-04-12 23:53:30|95266|95173.9|95269.9|95165.6|95269.9|95173.9|95266|95165.5|24
1649807620000|2022-04-12 23:53:40|95268.9|95166.3|95272.8|95162.3|95272.8|95168.2|95268.5|95162.3|9
1649807630000|2022-04-12 23:53:50|95273.1|95162.2|95273.3|95162|95273.3|95162.3|95272.5|95162|5
1649807640000|2022-04-12 23:54:00|95271.9|95162.9|95269.7|95163|95271.9|95171.3|95266.3|95162.7|23
1649807650000|2022-04-12 23:54:10|95269.3|95163.3|95271.5|95163.5|95273.3|95164.1|95268.7|95163.1|26
1649807660000|2022-04-12 23:54:20|95272.7|95163.2|95279|95172.4|95279.2|95177.5|95266.3|95163.2|20
1649807670000|2022-04-12 23:54:30|95280.5|95172.8|95270.4|95171.9|95280.5|95175|95269.7|95169|38
1649807680000|2022-04-12 23:54:40|95269.8|95172.3|95272.6|95168.7|95273.6|95173.7|95269.7|95168.7|25
1649807690000|2022-04-12 23:54:50|95271.8|95168.3|95273.3|95169.5|95274.2|95169.5|95271.8|95167.6|17
1649807700000|2022-04-12 23:55:00|95274.3|95167.7|95271|95165.9|95280|95172.7|95269.3|95163.8|26
1649807710000|2022-04-12 23:55:10|95271.3|95165.3|95271.7|95164.2|95274.1|95165.5|95271.3|95163.6|30
1649807720000|2022-04-12 23:55:20|95271.8|95164.6|95276.4|95164.6|95278.1|95166.2|95271.5|95163.4|31
1649807730000|2022-04-12 23:55:30|95273|95164.9|95285.2|95169.2|95287.3|95172.8|95273|95164.9|29
1649807740000|2022-04-12 23:55:40|95285.6|95169.6|95284.9|95168.9|95286.1|95170.1|95284.6|95168.6|13
1649807750000|2022-04-12 23:55:50|95284.8|95168.8|95285.2|95169.2|95286.1|95171.1|95282.3|95168.8|12
1649807760000|2022-04-12 23:56:00|95285.3|95169.3|95282.4|95168.4|95285.8|95171.2|95277.8|95168.4|12
1649807770000|2022-04-12 23:56:10|95279.1|95170.7|95281.2|95170.6|95282.2|95171.3|95277.2|95168.8|20
1649807780000|2022-04-12 23:56:20|95281.8|95170.7|95277.6|95171.3|95281.8|95177.8|95276.9|95170.7|8
1649807790000|2022-04-12 23:56:30|95277.4|95171|95277.1|95174|95279.6|95176.4|95277.1|95171|18
1649807800000|2022-04-12 23:56:40|95279.3|95172.6|95278.6|95171.9|95279.6|95174.9|95277|95171.5|10
1649807810000|2022-04-12 23:56:50|95278.8|95171.1|95278.5|95174.1|95279.5|95176.7|95277.1|95171.1|10
1649807820000|2022-04-12 23:57:00|95279|95173.4|95274.8|95174.1|95279.9|95177.4|95272.1|95167.4|26
1649807830000|2022-04-12 23:57:10|95278.5|95171.1|95282.3|95167.5|95283.2|95177.6|95272.1|95162.3|29
1649807840000|2022-04-12 23:57:20|95283.6|95167.6|95282.5|95169.3|95285.9|95172.9|95275.4|95166.3|37
1649807850000|2022-04-12 23:57:30|95283.6|95168.8|95284.7|95169.5|95285.6|95171.1|95280.9|95168.5|50
1649807860000|2022-04-12 23:57:40|95284|95170.2|95271.7|95177.9|95285.9|95177.9|95271.7|95168.9|30
1649807870000|2022-04-12 23:57:50|95270.8|95179.8|95274.5|95171.8|95275.2|95179.8|95270.8|95171.5|29
1649807880000|2022-04-12 23:58:00|95274.6|95172.6|95272.6|95179.3|95279.2|95179.3|95272.6|95168.7|22
1649807890000|2022-04-12 23:58:10|95275.8|95178|95277.6|95166.7|95278|95178|95272.4|95166.7|12
1649807900000|2022-04-12 23:58:20|95275.2|95168.4|95274.3|95170.8|95277.5|95170.8|95274.1|95166.9|12
1649807910000|2022-04-12 23:58:30|95274.8|95170.6|95271.1|95178.5|95275.7|95178.5|95271.1|95168.7|31
1649807920000|2022-04-12 23:58:40|95272.1|95177.3|95273.3|95171.5|95273.5|95177.3|95271.4|95171.5|15
1649807930000|2022-04-12 23:58:50|95270.7|95179.1|95272.3|95164.8|95272.8|95185.5|95268.3|95164.8|20
1649807940000|2022-04-12 23:59:00|95271|95165.4|95272.1|95166.3|95277.5|95166.5|95271|95165|13
1649807950000|2022-04-12 23:59:10|95272|95165.8|95271.3|95170.4|95274|95175.7|95269.5|95165.8|12
1649807960000|2022-04-12 23:59:20|95271.6|95169.8|95271.5|95169.4|95272.6|95170.2|95270.4|95169.4|9
1649807970000|2022-04-12 23:59:30|95270.2|95169.8|95271.1|95165.4|95273.3|95169.8|95270.2|95165.4|14
1649807980000|2022-04-12 23:59:40|95269.6|95164.6|95271.5|95163.9|95271.5|95174.2|95264.9|95163.8|27
1649807990000|2022-04-12 23:59:50|95271.4|95164.1|95282|95167.8|95282|95167.8|95269.3|95164.1|21
1649808000000|2022-04-13 00:00:00|95282.6|95167.1|95287.7|95171.7|95287.7|95173.2|95279.3|95166.2|48
1649808010000|2022-04-13 00:00:10|95287.8|95171.8|95289.8|95179|95296.8|95182.3|95287.7|95171.7|44
1649808020000|2022-04-13 00:00:20|95290.3|95180|95295.2|95179.2|95297|95181|95290.3|95176.8|20
1649808030000|2022-04-13 00:00:30|95295.5|95179.5|95296|95180|95296|95180.2|95293|95178.2|16
1649808040000|2022-04-13 00:00:40|95296.1|95180.1|95296.8|95180.8|95297|95181|95291.9|95177.1|29
1649808050000|2022-04-13 00:00:50|95296.2|95180.2|95280.4|95171.6|95296.6|95181.6|95280.4|95170.4|28
1649808060000|2022-04-13 00:01:00|95280.9|95168.4|95283.8|95167.8|95288.5|95172.5|95280.9|95167.5|38
1649808070000|2022-04-13 00:01:10|95283.5|95167.5|95283.6|95167.6|95288.8|95172.8|95280.8|95166.1|30
1649808080000|2022-04-13 00:01:20|95283.7|95167.7|95279.2|95173.6|95287.7|95173.6|95279.2|95167.3|34
1649808090000|2022-04-13 00:01:30|95278.2|95172.8|95282.2|95166.2|95287.4|95172.8|95278.2|95164.6|49
1649808100000|2022-04-13 00:01:40|95282|95166|95277|95167.4|95282.4|95167.4|95277|95163.9|26
1649808110000|2022-04-13 00:01:50|95277.9|95167.6|95280.3|95167.6|95282.4|95170.8|95277.9|95164.7|30
1649808120000|2022-04-13 00:02:00|95280.1|95167.8|95280.7|95167.4|95284.2|95171.6|95277.3|95165.2|41
1649808130000|2022-04-13 00:02:10|95280.9|95167.2|95278|95167.8|95285|95169.7|95278|95165.9|37
1649808140000|2022-04-13 00:02:20|95279.2|95166.1|95278.5|95166.2|95280.4|95166.6|95277.7|95165.1|17
1649808150000|2022-04-13 00:02:30|95278.6|95166.3|95276.5|95160.5|95278.6|95166.6|95273.9|95160.5|34
1649808160000|2022-04-13 00:02:40|95276.4|95160.4|95278.4|95168.2|95278.4|95169.4|95273.7|95159.9|22
1649808170000|2022-04-13 00:02:50|95277.8|95165.8|95278.6|95165.5|95279.2|95166.7|95274.3|95159.9|29
1649808180000|2022-04-13 00:03:00|95280|95164|95273.6|95164.3|95282.2|95166.2|95273.6|95161.6|18
1649808190000|2022-04-13 00:03:10|95273.5|95164.1|95275.4|95159.4|95277.5|95164.1|95269.5|95154.2|39
1649808200000|2022-04-13 00:03:20|95275|95159|95279.3|95163.3|95280.3|95164.3|95274.9|95158.9|19
1649808210000|2022-04-13 00:03:30|95280.5|95164.5|95275.6|95164.8|95280.5|95166.5|95275.5|95162.5|35
1649808220000|2022-04-13 00:03:40|95276.6|95164.5|95276|95169.4|95280.1|95175|95270.2|95162.9|19
1649808230000|2022-04-13 00:03:50|95276.2|95169.5|95275.8|95167.3|95280|95169.5|95274.9|95167.2|20
1649808240000|2022-04-13 00:04:00|95277.3|95167.6|95276.4|95163.9|95281.4|95167.6|95276.3|95163.3|22
1649808250000|2022-04-13 00:04:10|95276.1|95164.5|95271.1|95170.1|95276.9|95175.6|95269.2|95163.9|23
1649808260000|2022-04-13 00:04:20|95271.2|95166.9|95273.2|95168.1|95273.5|95168.8|95271.2|95166.9|19
1649808270000|2022-04-13 00:04:30|95271.1|95167.5|95269|95153|95279|95171|95267.3|95151.3|49
1649808280000|2022-04-13 00:04:40|95271|95155|95266.5|95150.5|95271|95155|95265.4|95149.4|32
1649808290000|2022-04-13 00:04:50|95266.7|95150.7|95267.2|95151.6|95268.5|95153.3|95265.6|95149.6|26
1649808300000|2022-04-13 00:05:00|95268.1|95152.1|95270.7|95154.7|95271.8|95155.8|95267.7|95151.7|29
1649808310000|2022-04-13 00:05:10|95271.3|95155.3|95269.9|95153.9|95271.9|95155.9|95269.7|95153.7|18
1649808320000|2022-04-13 00:05:20|95269.2|95153.2|95274|95158|95277.1|95162.5|95264.1|95153|30
1649808330000|2022-04-13 00:05:30|95275.8|95159.8|95276.5|95160.5|95277.5|95161.5|95273.4|95157.6|32
1649808340000|2022-04-13 00:05:40|95276.6|95160.6|95277.4|95163.6|95279.3|95166.6|95275.2|95160.4|33
1649808350000|2022-04-13 00:05:50|95276.4|95162.6|95276.8|95160.8|95279.1|95164.2|95275.2|95159.2|24
1649808360000|2022-04-13 00:06:00|95274.4|95158.4|95275.1|95159.1|95276.2|95160.2|95273.7|95157.7|23
1649808370000|2022-04-13 00:06:10|95275.4|95159.4|95278.1|95162.1|95278.3|95168.4|95271|95157.4|19
1649808380000|2022-04-13 00:06:20|95276.4|95160.4|95273.6|95157.6|95278|95162|95273.6|95157.6|11
1649808390000|2022-04-13 00:06:30|95269.7|95168.3|95275.3|95161.8|95276.9|95168.3|95269.7|95159.8|19
1649808400000|2022-04-13 00:06:40|95275.4|95162|95275|95162.4|95276.3|95163.1|95274.2|95161.4|20
1649808410000|2022-04-13 00:06:50|95275.4|95161.6|95275.7|95159.7|95276.9|95161.6|95274.4|95158.4|19
1649808420000|2022-04-13 00:07:00|95277.8|95164.4|95283|95167|95286.2|95174.9|95277.8|95164.4|35
1649808430000|2022-04-13 00:07:10|95284.1|95168.1|95278.4|95171.3|95284.3|95172.6|95278.3|95166|25
1649808440000|2022-04-13 00:07:20|95279.4|95169.6|95286|95174.7|95286.9|95176|95279.4|95167.4|27
1649808450000|2022-04-13 00:07:30|95286.2|95174.8|95278.6|95174|95289.2|95180.5|95276.2|95166|40
1649808460000|2022-04-13 00:07:40|95279|95171|95282.1|95166.1|95283.7|95172.6|95276|95165.2|30
1649808470000|2022-04-13 00:07:50|95282.3|95166.3|95279.5|95175.9|95285.1|95175.9|95279.5|95166.3|23
1649808480000|2022-04-13 00:08:00|95281.8|95174.1|95278.6|95172.7|95282.9|95175.3|95278.6|95171.2|22
1649808490000|2022-04-13 00:08:10|95278.4|95172|95285.1|95169.1|95285.1|95172.2|95278.4|95167.7|28
1649808500000|2022-04-13 00:08:20|95284.9|95168.9|95282.4|95175.7|95284.9|95184.5|95276.5|95165|19
1649808510000|2022-04-13 00:08:30|95285.1|95171.9|95285|95169|95287.7|95174.1|95271.2|95166.4|25
1649808520000|2022-04-13 00:08:40|95290.5|95174.5|95275.5|95167.5|95290.5|95178.7|95273.1|95165.8|26
1649808530000|2022-04-13 00:08:50|95281.7|95166.3|95272.5|95168.9|95283.7|95171.3|95271.2|95164.2|19
1649808540000|2022-04-13 00:09:00|95273.5|95167.6|95278|95163.1|95279.6|95170.9|95272.1|95162.3|15
1649808550000|2022-04-13 00:09:10|95277.6|95161.9|95276.2|95169.2|95277.8|95169.5|95272.7|95161.8|21
1649808560000|2022-04-13 00:09:20|95275.3|95171.8|95277.2|95167.5|95278.7|95171.8|95273.1|95166.6|19
1649808570000|2022-04-13 00:09:30|95277.7|95168.1|95271.9|95166.9|95283.9|95175.8|95270.9|95164.4|25
1649808580000|2022-04-13 00:09:40|95273.8|95164.9|95278.6|95169.3|95282.6|95171.5|95272.9|95164.9|14
1649808590000|2022-04-13 00:09:50|95279.6|95168.4|95274|95171.1|95280.4|95174|95274|95166.5|23
1649808600000|2022-04-13 00:10:00|95273|95172.8|95275.2|95165.1|95277.1|95172.9|95273|95160.7|27
1649808610000|2022-04-13 00:10:10|95273.5|95169.1|95273.9|95163.5|95274.2|95169.1|95269.9|95158|30
1649808620000|2022-04-13 00:10:20|95272.7|95162.4|95271.2|95169.2|95273.5|95169.2|95270|95162.3|20
1649808630000|2022-04-13 00:10:30|95269|95169.3|95272.1|95163.6|95273.1|95169.8|95268.3|95163.5|22
1649808640000|2022-04-13 00:10:40|95272.6|95164.6|95269.1|95161.6|95272.6|95164.6|95269.1|95161.4|13
1649808650000|2022-04-13 00:10:50|95271.7|95156.9|95274.9|95162.2|95277|95172|95267.7|95156.5|25
1649808660000|2022-04-13 00:11:00|95272.2|95162.6|95268|95166.7|95277.7|95168.6|95268|95156|26
1649808670000|2022-04-13 00:11:10|95268.3|95164.4|95272.7|95160.2|95272.7|95165|95267|95159.3|24
1649808680000|2022-04-13 00:11:20|95273.2|95161.2|95271.1|95160.9|95273.2|95166.5|95267.1|95160|27
1649808690000|2022-04-13 00:11:30|95270.8|95162|95270.3|95154.3|95272|95162|95268.9|95154.3|26
1649808700000|2022-04-13 00:11:40|95270.1|95154.1|95265.9|95163.4|95273.8|95163.6|95265|95154.1|12
1649808710000|2022-04-13 00:11:50|95268.9|95159.9|95272|95156|95274.2|95160.4|95268.8|95154|25
1649808720000|2022-04-13 00:12:00|95274.2|95158.2|95281.3|95165.3|95282.3|95167.4|95269.4|95155.7|42
1649808730000|2022-04-13 00:12:10|95281|95165|95281.8|95165.8|95282.5|95166.5|95280.1|95164.1|24
1649808740000|2022-04-13 00:12:20|95281.6|95165.6|95281|95166.2|95282.1|95168.7|95278.3|95165.1|27
1649808750000|2022-04-13 00:12:30|95280.9|95166|95280|95169.5|95284.6|95171.1|95278.3|95166|11
1649808760000|2022-04-13 00:12:40|95279.3|95170.4|95278.1|95171.6|95284.9|95174.2|95277.4|95170.3|13
1649808770000|2022-04-13 00:12:50|95278.5|95171.3|95291.3|95175.3|95293.6|95182.7|95278.5|95169.6|34
1649808780000|2022-04-13 00:13:00|95290.8|95174.8|95300.7|95184.7|95300.7|95184.7|95286.8|95174.8|41
1649808790000|2022-04-13 00:13:10|95299.3|95183.3|95296.4|95180.4|95299.5|95183.5|95294.6|95178.6|27
1649808800000|2022-04-13 00:13:20|95296.3|95180.3|95294.8|95179.3|95298.7|95185.5|95292.9|95179.3|27
1649808810000|2022-04-13 00:13:30|95295.8|95179.8|95300.2|95184.2|95303.4|95188.5|95289.7|95179.8|41
1649808820000|2022-04-13 00:13:40|95298.7|95184.9|95295.2|95185.1|95302.5|95190.6|95295.2|95184|30
1649808830000|2022-04-13 00:13:50|95295.3|95185|95298.8|95184.4|95300.3|95186.7|95295.3|95183.7|23
1649808840000|2022-04-13 00:14:00|95298.6|95182.7|95304.7|95189.5|95306.1|95196.4|95292.1|95182.7|67
1649808850000|2022-04-13 00:14:10|95304.9|95189.4|95296.1|95193.1|95304.9|95193.6|95294.7|95189.4|36
1649808860000|2022-04-13 00:14:20|95296|95192.9|95294.1|95192.6|95298|95194.7|95290.5|95190.6|26
1649808870000|2022-04-13 00:14:30|95294.2|95192.1|95291.6|95189.1|95295.7|95193|95290.7|95187.7|28
1649808880000|2022-04-13 00:14:40|95291.5|95189|95292.1|95189.1|95294.9|95193.5|95287|95185.8|24
1649808890000|2022-04-13 00:14:50|95291.8|95192.9|95295.9|95193.9|95298.1|95197.1|95291.8|95187.3|51
1649808900000|2022-04-13 00:15:00|95297.2|95195.3|95292.2|95189.3|95297.2|95195.3|95291.1|95188|27
1649808910000|2022-04-13 00:15:10|95291.1|95189.1|95295.6|95187.8|95298.6|95190.4|95291.1|95187.1|25
1649808920000|2022-04-13 00:15:20|95296.8|95186.8|95295.1|95189.9|95298.1|95195|95290.7|95185.8|38
1649808930000|2022-04-13 00:15:30|95296|95189.1|95292.5|95185.8|95297.2|95189.9|95292.5|95180.6|24
1649808940000|2022-04-13 00:15:40|95292.8|95185.1|95292.4|95184.5|95293.8|95189.5|95290.7|95184.4|24
1649808950000|2022-04-13 00:15:50|95292.6|95184.3|95290.5|95185.7|95293.8|95186.5|95290.1|95183.5|24
1649808960000|2022-04-13 00:16:00|95290.9|95185.6|95291.4|95180|95292.8|95188.8|95288|95178.8|20
1649808970000|2022-04-13 00:16:10|95290.8|95180.3|95291.3|95177.7|95294.3|95189.2|95284|95172.3|22
1649808980000|2022-04-13 00:16:20|95288|95188.8|95284.4|95180.8|95293.2|95189.4|95284.4|95176.7|30
1649808990000|2022-04-13 00:16:30|95284.9|95180.2|95278.4|95186.9|95288.8|95186.9|95278.3|95172.9|42
1649809000000|2022-04-13 00:16:40|95278.2|95184.1|95282.8|95174.4|95287.1|95184.2|95278.2|95173|23
1649809010000|2022-04-13 00:16:50|95287.8|95175|95282.9|95177.5|95287.8|95179.7|95279.9|95174.4|17
1649809020000|2022-04-13 00:17:00|95280.7|95178.8|95285.1|95173.6|95288.6|95179.2|95278.3|95168.2|25
1649809030000|2022-04-13 00:17:10|95286.6|95172.6|95285.2|95181.6|95289.7|95189|95279.9|95172.6|12
1649809040000|2022-04-13 00:17:20|95284.8|95181.3|95281.8|95186|95288|95186|95281.8|95174.8|16
1649809050000|2022-04-13 00:17:30|95280.3|95179.7|95281|95178.9|95282.9|95180.6|95274.4|95174.1|19
1649809060000|2022-04-13 00:17:40|95281.9|95177.2|95278.8|95175.6|95282.9|95178|95278.8|95172.8|22
1649809070000|2022-04-13 00:17:50|95278.9|95175.4|95280.1|95178.2|95293.8|95182.5|95278.9|95172.3|32
1649809080000|2022-04-13 00:18:00|95280.3|95178.9|95283|95175.4|95291.8|95178.9|95279.9|95174.2|29
1649809090000|2022-04-13 00:18:10|95284|95175.5|95291|95175|95293.6|95180.2|95283.2|95172.1|24
1649809100000|2022-04-13 00:18:20|95289.5|95173.7|95288.4|95182.3|95291.5|95184|95285.9|95173.7|28
1649809110000|2022-04-13 00:18:30|95288.3|95181.1|95294.2|95178.8|95294.3|95181.6|95287.1|95177.8|22
1649809120000|2022-04-13 00:18:40|95294.1|95178.7|95295|95186.7|95300|95188.7|95292.1|95178.7|29
1649809130000|2022-04-13 00:18:50|95296.8|95186.8|95301.1|95185.1|95301.1|95188.9|95295.5|95183|29
1649809140000|2022-04-13 00:19:00|95299.7|95185.3|95295.2|95187.5|95301.6|95187.5|95294.4|95183|13
1649809150000|2022-04-13 00:19:10|95296.3|95188.1|95301.1|95185.1|95301.1|95189.5|95292.1|95181.9|20
1649809160000|2022-04-13 00:19:20|95300.3|95184.3|95298.9|95182.9|95301.5|95196|95293.4|95182.6|35
1649809170000|2022-04-13 00:19:30|95298.1|95183.5|95297.4|95184.1|95299.7|95188.5|95289.5|95180|38
1649809180000|2022-04-13 00:19:40|95296.5|95184.8|95297.5|95181.5|95301.1|95185.6|95296.2|95181.5|19
1649809190000|2022-04-13 00:19:50|95296.9|95180.9|95296|95180.2|95297.7|95181.7|95296|95180.2|16
1649809200000|2022-04-13 00:20:00|95296.3|95180.3|95304.8|95188.8|95305.6|95193.2|95289.8|95180.3|30
1649809210000|2022-04-13 00:20:10|95300.6|95192|95303.2|95190.6|95306.9|95192.9|95299.3|95189.9|35
1649809220000|2022-04-13 00:20:20|95302.7|95191.3|95309|95194.9|95309.5|95194.9|95302|95190.3|33
1649809230000|2022-04-13 00:20:30|95309.1|95195.4|95308.9|95192.9|95310.2|95195.5|95305.5|95191.7|27
1649809240000|2022-04-13 00:20:40|95308.1|95192.8|95306.3|95192.8|95309.1|95193.6|95305.5|95191.5|24
1649809250000|2022-04-13 00:20:50|95306.4|95192.9|95306.8|95198.6|95308.3|95200.6|95300.2|95192.3|20
1649809260000|2022-04-13 00:21:00|95312.7|95198.5|95305.8|95193.2|95314.6|95206.4|95304.6|95192.6|37
1649809270000|2022-04-13 00:21:10|95307.2|95191.2|95307.4|95191.4|95309.6|95193.6|95305.2|95191.1|16
1649809280000|2022-04-13 00:21:20|95307.7|95191.7|95306.5|95191|95307.7|95192.5|95305|95190.7|25
1649809290000|2022-04-13 00:21:30|95307.2|95191.2|95304.3|95200.7|95308|95201.1|95299.8|95191|23
1649809300000|2022-04-13 00:21:40|95304.9|95199.5|95312.4|95196.4|95314.8|95199.9|95304.9|95195.9|33
1649809310000|2022-04-13 00:21:50|95315.4|95199.4|95302.1|95202.9|95316|95202.9|95302|95196.7|20
1649809320000|2022-04-13 00:22:00|95308|95197.8|95307.4|95202.6|95311.6|95205.3|95304.7|95197.4|32
1649809330000|2022-04-13 00:22:10|95308.4|95203.5|95311.6|95198.9|95316.8|95203.5|95307.1|95196.7|32
1649809340000|2022-04-13 00:22:20|95312.1|95196.4|95311.2|95198.2|95313.8|95202.1|95306.8|95196.4|31
1649809350000|2022-04-13 00:22:30|95311.3|95198.3|95313.3|95200.7|95314.8|95201.1|95310.6|95197.1|33
1649809360000|2022-04-13 00:22:40|95313.2|95200.3|95308.2|95203.4|95314.6|95205.4|95307.2|95200.3|32
1649809370000|2022-04-13 00:22:50|95308.7|95203.1|95313.6|95197.6|95315.1|95203.1|95308.4|95197.4|27
1649809380000|2022-04-13 00:23:00|95313.4|95197.5|95313.3|95197.3|95313.4|95199.6|95310.5|95197.2|26
1649809390000|2022-04-13 00:23:10|95309.7|95197.1|95315.2|95200.2|95318.2|95202.2|95306.1|95195.5|29
1649809400000|2022-04-13 00:23:20|95315.4|95200.4|95310.6|95201.6|95318.4|95202.4|95308.6|95198.7|28
1649809410000|2022-04-13 00:23:30|95310.8|95201.5|95314.2|95198.3|95314.7|95201.5|95310.6|95197.3|27
1649809420000|2022-04-13 00:23:40|95314|95198.2|95312.3|95200.8|95314.6|95202.3|95305.9|95198|26
1649809430000|2022-04-13 00:23:50|95311.8|95201.5|95310.3|95201.8|95311.8|95205.7|95306.4|95201|24
1649809440000|2022-04-13 00:24:00|95310.8|95200.5|95311.6|95205.7|95319.5|95214.4|95307.3|95199.4|48
1649809450000|2022-04-13 00:24:10|95309.7|95206.9|95311.5|95202.6|95316.1|95209.1|95308.9|95200.1|37
1649809460000|2022-04-13 00:24:20|95309.8|95203.6|95305.1|95205.8|95312.4|95205.8|95304.8|95199.1|59
1649809470000|2022-04-13 00:24:30|95305.9|95205.6|95310.5|95205.3|95312.6|95207.4|95304.6|95201|42
1649809480000|2022-04-13 00:24:40|95310.7|95205.2|95312|95204.2|95312|95205.6|95309.4|95203.7|18
1649809490000|2022-04-13 00:24:50|95312.3|95204|95314.9|95210.8|95319|95214.3|95307.8|95202.2|30
1649809500000|2022-04-13 00:25:00|95309.7|95212.1|95316.6|95219.3|95321.5|95219.8|95306.5|95209.6|68
1649809510000|2022-04-13 00:25:10|95316|95220|95315|95221.1|95319.4|95222.4|95313.7|95212.5|49
1649809520000|2022-04-13 00:25:20|95315.5|95221.4|95311.6|95216.6|95315.9|95223.9|95307|95216|45
1649809530000|2022-04-13 00:25:30|95314|95216.7|95313.4|95217.3|95315.4|95219.7|95308.9|95215|42
1649809540000|2022-04-13 00:25:40|95313.1|95218|95313.7|95218.2|95319.4|95220.9|95308.6|95215|53
1649809550000|2022-04-13 00:25:50|95313.5|95218.6|95308.6|95224.7|95313.9|95224.7|95308.6|95218.4|26
1649809560000|2022-04-13 00:26:00|95309.3|95223.2|95318.6|95223.8|95319.9|95226.6|95308.8|95218.8|44
1649809570000|2022-04-13 00:26:10|95317.4|95220.8|95323.7|95245.7|95327.3|95246.8|95312.3|95220.3|56
1649809580000|2022-04-13 00:26:20|95322.8|95238.4|95322.4|95239.2|95331.2|95251.4|95299.3|95236.6|79
1649809590000|2022-04-13 00:26:30|95322.9|95240.1|95319.5|95231.7|95328.9|95241.4|95313.2|95226.1|75
1649809600000|2022-04-13 00:26:40|95321|95233.8|95316|95230.2|95324.6|95237.3|95313.1|95229.4|66
1649809610000|2022-04-13 00:26:50|95316.5|95229.9|95315.5|95223.4|95320.4|95231.9|95314.4|95223.4|50
1649809620000|2022-04-13 00:27:00|95314.6|95224.2|95314.5|95224.2|95318|95226.4|95313.1|95220.8|39
1649809630000|2022-04-13 00:27:10|95314|95225|95313.6|95224.2|95315.5|95225.3|95310.6|95223.5|25
1649809640000|2022-04-13 00:27:20|95312.6|95224.4|95313|95224.5|95316.2|95226.1|95311.9|95221.1|26
1649809650000|2022-04-13 00:27:30|95313.4|95223.8|95308.2|95228.5|95319.3|95229.7|95306.3|95222.2|43
1649809660000|2022-04-13 00:27:40|95308.4|95228.7|95313.7|95226|95313.7|95230.9|95306.7|95226|29
1649809670000|2022-04-13 00:27:50|95313.3|95226.9|95321.7|95221|95321.7|95228|95309.4|95221|23
1649809680000|2022-04-13 00:28:00|95322.1|95220.5|95311.7|95223.7|95324.3|95228.3|95310.9|95220.5|39
1649809690000|2022-04-13 00:28:10|95310.9|95224.9|95311|95226.4|95313.2|95227.8|95308.7|95223.9|26
1649809700000|2022-04-13 00:28:20|95311.1|95227.7|95312|95221|95312.8|95232.1|95305.9|95220.6|49
1649809710000|2022-04-13 00:28:30|95313.2|95221.5|95311.6|95222.5|95318.1|95230.1|95311.2|95219.4|37
1649809720000|2022-04-13 00:28:40|95314.7|95228.6|95317.9|95219.7|95325.2|95228.6|95307.1|95215.9|36
1649809730000|2022-04-13 00:28:50|95314|95220.7|95312.2|95224.7|95318.9|95226.5|95309.1|95217.9|41
1649809740000|2022-04-13 00:29:00|95311.6|95225|95309.8|95221.8|95311.6|95225.2|95301.6|95215.6|55
1649809750000|2022-04-13 00:29:10|95310|95222|95309.1|95217.8|95315.9|95222|95306.1|95215.3|59
1649809760000|2022-04-13 00:29:20|95310|95217.6|95311|95213.6|95314|95218|95310|95211.8|46
1649809770000|2022-04-13 00:29:30|95311.9|95213.4|95303|95207.8|95313.8|95213.9|95302.8|95205.2|49
1649809780000|2022-04-13 00:29:40|95303.5|95207.7|95304.8|95204.6|95306.4|95216.4|95297.2|95204.1|36
1649809790000|2022-04-13 00:29:50|95302.7|95205|95305.2|95212.8|95309.2|95214|95302.6|95204.1|36
1649809800000|2022-04-13 00:30:00|95304.8|95207.8|95310.8|95212.1|95310.8|95214.9|95301.8|95206|51
1649809810000|2022-04-13 00:30:10|95309.1|95213|95303.3|95213.6|95312|95217.7|95302.9|95211.2|45
1649809820000|2022-04-13 00:30:20|95303.7|95214.4|95315.3|95217.5|95322.9|95221.8|95303.7|95211.8|48
1649809830000|2022-04-13 00:30:30|95319.5|95221.1|95319.1|95225.8|95323.5|95228.8|95311.1|95219.6|22
1649809840000|2022-04-13 00:30:40|95315.5|95224.1|95317.3|95222.5|95320.7|95224.1|95313.3|95220.7|12
1649809850000|2022-04-13 00:30:50|95316.9|95223.3|95325.6|95210.9|95325.6|95223.3|95315.5|95210.1|26
1649809860000|2022-04-13 00:31:00|95325.4|95210.7|95321.9|95220.7|95326|95220.7|95315.7|95210.4|30
1649809870000|2022-04-13 00:31:10|95319.8|95220.6|95319|95219.7|95324.1|95220.6|95319|95216.9|24
1649809880000|2022-04-13 00:31:20|95319.8|95219.4|95317.8|95223.9|95323.4|95223.9|95317.1|95218.9|15
1649809890000|2022-04-13 00:31:30|95317.1|95222.8|95325.1|95220.6|95326.6|95223.4|95317.1|95219.5|20
1649809900000|2022-04-13 00:31:40|95324|95220.2|95321.4|95222.7|95326.1|95225.5|95320.4|95219.8|31
1649809910000|2022-04-13 00:31:50|95321.5|95222.6|95321.2|95224.6|95321.5|95227.2|95316.1|95222.6|34
1649809920000|2022-04-13 00:32:00|95320.8|95224.8|95317.5|95236.1|95323.2|95236.1|95317.5|95221.5|26
1649809930000|2022-04-13 00:32:10|95317.4|95232.1|95323|95221.8|95325.6|95232.1|95315.4|95221.6|12
1649809940000|2022-04-13 00:32:20|95322.1|95221.7|95318.6|95223|95326.6|95228.8|95318.2|95217.8|25
1649809950000|2022-04-13 00:32:30|95318.5|95222.8|95315.6|95216.4|95323.2|95223.6|95313.1|95213.4|38
1649809960000|2022-04-13 00:32:40|95316.4|95218.1|95324.1|95218.4|95324.1|95223.2|95313.2|95214.3|28
1649809970000|2022-04-13 00:32:50|95324.7|95218.1|95325.8|95219.2|95332.2|95222.1|95319.5|95212.4|25
1649809980000|2022-04-13 00:33:00|95324.5|95219|95328.6|95222.3|95331.4|95224.4|95321.2|95217.1|27
1649809990000|2022-04-13 00:33:10|95328.7|95223|95328.8|95222.7|95331.3|95224|95327.3|95222.4|23
1649810000000|2022-04-13 00:33:20|95328.9|95222.8|95323.1|95227.9|95328.9|95229.2|95319.1|95220.3|17
1649810010000|2022-04-13 00:33:30|95324.5|95227.2|95324.6|95221.8|95327.8|95227.2|95324.2|95220.4|22
1649810020000|2022-04-13 00:33:40|95322.3|95222.6|95317.4|95223.8|95325.1|95230.9|95315.9|95222|35
1649810030000|2022-04-13 00:33:50|95318|95223.4|95322.1|95216.2|95323|95223.5|95318|95213.5|33
1649810040000|2022-04-13 00:34:00|95322.6|95216.5|95323.3|95218.1|95324.5|95221.6|95319.1|95215.9|21
1649810050000|2022-04-13 00:34:10|95323.6|95219.2|95334|95218|95335.3|95221.7|95321|95217.9|35
1649810060000|2022-04-13 00:34:20|95334.7|95218.7|95332|95218.3|95335.1|95219.1|95329.7|95215.9|22
1649810070000|2022-04-13 00:34:30|95331.5|95216.7|95328.6|95220.3|95332.7|95220.3|95327.1|95216.7|19
1649810080000|2022-04-13 00:34:40|95329.6|95218.8|95338.6|95225.4|95341|95226.6|95325|95216.8|40
1649810090000|2022-04-13 00:34:50|95331.4|95226.5|95336.8|95228.5|95339.2|95230|95331.4|95225.7|33
1649810100000|2022-04-13 00:35:00|95336.6|95228.3|95329.1|95221.4|95339|95228.9|95327.8|95221|39
1649810110000|2022-04-13 00:35:10|95330.9|95221.3|95330.3|95214.3|95331.8|95222.6|95328.3|95213.9|33
1649810120000|2022-04-13 00:35:20|95330.4|95214.4|95327.7|95214.5|95330.7|95219.5|95323.8|95213.5|19
1649810130000|2022-04-13 00:35:30|95330.3|95215.9|95328.9|95219.8|95330.5|95224|95325.1|95215.9|22
1649810140000|2022-04-13 00:35:40|95328.4|95220.5|95324.6|95220.9|95330.4|95225.4|95323.9|95219.9|15
1649810150000|2022-04-13 00:35:50|95327.6|95218.6|95319.1|95222.9|95328.1|95230.9|95319.1|95218.1|19
1649810160000|2022-04-13 00:36:00|95318.6|95222.5|95324.3|95208.3|95325.6|95222.5|95317|95208|31
1649810170000|2022-04-13 00:36:10|95323.9|95207.9|95322.8|95211.1|95326.1|95215.6|95313|95207.6|30
1649810180000|2022-04-13 00:36:20|95317.4|95214.1|95324.4|95216.4|95324.4|95216.4|95317.4|95212.8|36
1649810190000|2022-04-13 00:36:30|95324.7|95215.7|95322|95215.7|95326.1|95215.8|95321.3|95213.9|19
1649810200000|2022-04-13 00:36:40|95323.5|95216.2|95327.3|95223.5|95330.1|95223.5|95315.9|95215.4|29
1649810210000|2022-04-13 00:36:50|95337.9|95221.9|95328.4|95215.3|95348.5|95232.5|95321.1|95213.7|19
1649810220000|2022-04-13 00:37:00|95329.8|95213.8|95331.3|95215.3|95336.8|95220.8|95327.8|95213|50
1649810230000|2022-04-13 00:37:10|95330.2|95214.2|95327|95214.2|95331.2|95216.8|95327|95213.4|26
1649810240000|2022-04-13 00:37:20|95326.8|95213.3|95326.5|95219.5|95330.2|95219.5|95322.3|95212.5|30
1649810250000|2022-04-13 00:37:30|95325.8|95219.4|95317.4|95223.7|95335.1|95224.7|95316.6|95216.1|22
1649810260000|2022-04-13 00:37:40|95320.5|95218.8|95327.7|95223.7|95328|95229.1|95315.3|95218.8|17
1649810270000|2022-04-13 00:37:50|95327.5|95224.3|95335.7|95219.7|95335.7|95224.9|95326.3|95216|21
1649810280000|2022-04-13 00:38:00|95337.5|95221.5|95332.9|95221.7|95338.7|95223.5|95328.6|95220.2|19
1649810290000|2022-04-13 00:38:10|95333.6|95222.3|95329.3|95225.2|95335.7|95225.7|95329.3|95221.3|12
1649810300000|2022-04-13 00:38:20|95334.7|95222.5|95329.3|95223|95340.1|95229.8|95325.3|95222.5|11
1649810310000|2022-04-13 00:38:30|95328.3|95225.1|95331.3|95225.5|95331.3|95228.7|95316.8|95220.6|8
1649810320000|2022-04-13 00:38:40|95328.8|95224.5|95331.1|95220.3|95336.3|95224.7|95326.2|95216.1|22
1649810330000|2022-04-13 00:38:50|95330.3|95219.5|95329.5|95219|95337.1|95222.4|95326.4|95217|21
1649810340000|2022-04-13 00:39:00|95331.3|95221.5|95328|95221.3|95332|95224|95325.6|95219.4|24
1649810350000|2022-04-13 00:39:10|95328.8|95222|95336.4|95220.4|95336.4|95222|95325.2|95216.2|13
1649810360000|2022-04-13 00:39:20|95335|95219|95316.6|95215.9|95335|95219.8|95314.6|95214|17
1649810370000|2022-04-13 00:39:30|95318.7|95217.2|95336.3|95220.3|95343.2|95227.2|95318.7|95216.6|14
1649810380000|2022-04-13 00:39:40|95336.9|95220.9|95329.8|95220.7|95340.8|95224.8|95322.7|95218.9|18
1649810390000|2022-04-13 00:39:50|95325.5|95217.7|95328.8|95219.2|95331.8|95221.2|95325|95216.7|14
1649810400000|2022-04-13 00:40:00|95328.7|95218.9|95335.8|95220.4|95336.7|95222.9|95328.1|95217.6|13
1649810410000|2022-04-13 00:40:10|95337|95221.5|95333|95221.4|95337.1|95221.5|95311.8|95216.1|14
1649810420000|2022-04-13 00:40:20|95326.7|95221.2|95337.4|95221.4|95341.9|95225.9|95326.7|95215.7|26
1649810430000|2022-04-13 00:40:30|95336.3|95220.3|95334.2|95218.2|95337.5|95221.5|95334.2|95218.2|18
1649810440000|2022-04-13 00:40:40|95334|95218|95326.4|95219.4|95338.6|95222.6|95326.4|95217.7|12
1649810450000|2022-04-13 00:40:50|95323.1|95219.7|95335.8|95219.9|95335.9|95223.6|95323.1|95219.7|15
1649810460000|2022-04-13 00:41:00|95333.8|95218.4|95331.5|95225.6|95342.5|95231.7|95321|95218.4|23
1649810470000|2022-04-13 00:41:10|95331.4|95221.7|95324.3|95226.9|95337.4|95226.9|95324.1|95220.5|20
1649810480000|2022-04-13 00:41:20|95323.4|95225|95342.7|95226.7|95342.8|95228.3|95323.4|95221.6|38
1649810490000|2022-04-13 00:41:30|95342.8|95226.8|95347.4|95233.7|95348.8|95235.3|95330.8|95225.3|46
1649810500000|2022-04-13 00:41:40|95350.2|95234.2|95344.7|95231.5|95350.2|95236.6|95340.4|95231.5|33
1649810510000|2022-04-13 00:41:50|95344|95232.2|95349.7|95233.7|95350.6|95234.6|95342.9|95230.8|27
1649810520000|2022-04-13 00:42:00|95349.9|95233.9|95354.2|95238.2|95354.2|95238.2|95348.9|95232.9|26
1649810530000|2022-04-13 00:42:10|95351.8|95235.8|95351.2|95235.2|95354.2|95240.1|95348|95234.4|41
1649810540000|2022-04-13 00:42:20|95350.9|95234.9|95355.2|95239.2|95355.2|95239.3|95343.8|95231.6|43
1649810550000|2022-04-13 00:42:30|95350.9|95238.5|95347.8|95234.8|95353.9|95238.5|95343.8|95233.5|34
1649810560000|2022-04-13 00:42:40|95350.3|95234.3|95349.9|95235.2|95351.5|95238.9|95348.1|95234.2|20
1649810570000|2022-04-13 00:42:50|95338.8|95236|95355.2|95239.2|95355.2|95241.1|95338.8|95235.6|26
1649810580000|2022-04-13 00:43:00|95356.2|95240.2|95345|95240.8|95356.2|95243.6|95339.1|95237.7|19
1649810590000|2022-04-13 00:43:10|95347.1|95241.1|95350.2|95240.5|95352.3|95243.9|95340.6|95239.3|23
1649810600000|2022-04-13 00:43:20|95350.3|95240.6|95349.9|95243.8|95354.6|95244.7|95344.7|95240.6|34
1649810610000|2022-04-13 00:43:30|95349.7|95242.8|95345.5|95241.8|95351.2|95245.4|95343.4|95240.1|21
1649810620000|2022-04-13 00:43:40|95348|95242.1|95344.2|95235.9|95349.8|95242.1|95341.7|95235.7|30
1649810630000|2022-04-13 00:43:50|95346.8|95237.4|95354.2|95243.4|95358.7|95246.4|95344.7|95237.3|32
1649810640000|2022-04-13 00:44:00|95356.9|95243.7|95362.8|95249.1|95367.2|95251.5|95349|95243.4|49
1649810650000|2022-04-13 00:44:10|95361.8|95249.8|95366.8|95267.5|95387.7|95271.7|95357.9|95249.2|53
1649810660000|2022-04-13 00:44:20|95370.5|95267.4|95385|95269|95395.5|95279.5|95370.5|95267.2|53
1649810670000|2022-04-13 00:44:30|95384.2|95268.5|95384|95280.2|95393.9|95282.2|95372.4|95260.5|55
1649810680000|2022-04-13 00:44:40|95381.8|95280.8|95384.9|95285.3|95394.2|95285.6|95381.2|95271.6|61
1649810690000|2022-04-13 00:44:50|95391|95279.7|95394|95278|95399.3|95292.3|95387.1|95276.2|52
1649810700000|2022-04-13 00:45:00|95393.2|95282.6|95382|95266|95395.8|95283.1|95378.8|95265.3|52
1649810710000|2022-04-13 00:45:10|95385.6|95269.6|95384.9|95268.9|95386.8|95270.8|95379|95266.6|19
1649810720000|2022-04-13 00:45:20|95385.9|95269.9|95383.8|95267.8|95385.9|95269.9|95374.4|95265.4|35
1649810730000|2022-04-13 00:45:30|95383.7|95267.7|95369.1|95253.1|95383.8|95269.1|95358.3|95250.3|41
1649810740000|2022-04-13 00:45:40|95374|95258|95369.9|95256.4|95374.1|95258.1|95368.8|95253.1|29
1649810750000|2022-04-13 00:45:50|95370.7|95256.6|95374.2|95260.9|95377.9|95261.9|95366.6|95255.1|28
1649810760000|2022-04-13 00:46:00|95372.4|95260.3|95365.5|95249.5|95376.1|95260.3|95365.5|95249.5|48
1649810770000|2022-04-13 00:46:10|95366.5|95250.5|95368.3|95252.3|95368.3|95252.3|95362.3|95247.7|29
1649810780000|2022-04-13 00:46:20|95367.5|95251.5|95365.7|95256.8|95369.2|95256.8|95363.8|95250.1|42
1649810790000|2022-04-13 00:46:30|95365.6|95253.5|95367.8|95253.7|95369.4|95254.8|95365|95250.1|40
1649810800000|2022-04-13 00:46:40|95368.5|95254.8|95367.1|95251.1|95369.8|95254.8|95364.4|95250.6|31
1649810810000|2022-04-13 00:46:50|95367.7|95251.7|95361.6|95250.6|95369.8|95256.4|95355.6|95249.6|29
1649810820000|2022-04-13 00:47:00|95362.7|95251.5|95362.3|95246.3|95365.3|95253|95361|95246.3|39
1649810830000|2022-04-13 00:47:10|95362.9|95246.9|95360.3|95244.3|95366.9|95250.9|95360.3|95244.3|44
1649810840000|2022-04-13 00:47:20|95360.4|95244.4|95363.7|95247.7|95364.6|95248.6|95353|95242.8|29
1649810850000|2022-04-13 00:47:30|95363.8|95247.8|95369.6|95253.6|95369.6|95253.6|95360|95246.7|31
1649810860000|2022-04-13 00:47:40|95369.3|95253.3|95372.2|95256.2|95372.2|95256.2|95367.6|95251.6|10
1649810870000|2022-04-13 00:47:50|95371.2|95255.2|95370.8|95255.6|95373.7|95257.7|95368.8|95253.3|23
1649810880000|2022-04-13 00:48:00|95369.3|95254.4|95364.5|95251.7|95370.2|95259.1|95358.2|95251.7|35
1649810890000|2022-04-13 00:48:10|95364.3|95251.5|95360|95253.6|95365.1|95254.7|95358.7|95250.7|29
1649810900000|2022-04-13 00:48:20|95358.1|95251.2|95359.9|95250.7|95364.8|95256.1|95355.3|95249|32
1649810910000|2022-04-13 00:48:30|95361.5|95249.8|95361.5|95253.4|95364.7|95253.4|95359.6|95249.8|31
1649810920000|2022-04-13 00:48:40|95360.1|95251.9|95365.3|95254.5|95367.5|95255.1|95353.4|95251.8|23
1649810930000|2022-04-13 00:48:50|95365.8|95254.2|95370.8|95259.8|95375.8|95260.3|95361.7|95254|38
1649810940000|2022-04-13 00:49:00|95371.3|95257.5|95371.2|95255.2|95377.3|95261.3|95368.6|95252.6|41
1649810950000|2022-04-13 00:49:10|95369.9|95253.9|95369.5|95253.5|95371.6|95256.3|95366.9|95252.4|30
1649810960000|2022-04-13 00:49:20|95370.4|95254.4|95376|95260|95376|95260|95364.7|95252.2|30
1649810970000|2022-04-13 00:49:30|95376.7|95260.7|95373.9|95264.3|95380.8|95264.8|95371.2|95258|29
1649810980000|2022-04-13 00:49:40|95373.7|95264.1|95374.3|95264.3|95379.5|95267.9|95372.3|95262.7|23
1649810990000|2022-04-13 00:49:50|95380.8|95265.9|95371.8|95255.8|95381.6|95266.8|95367.1|95251.1|36
1649811000000|2022-04-13 00:50:00|95371.9|95255.9|95367.8|95255.3|95373.1|95258.8|95363|95254.3|39
1649811010000|2022-04-13 00:50:10|95369.6|95255.7|95367.7|95257.9|95373|95258.7|95365.8|95254.3|25
1649811020000|2022-04-13 00:50:20|95367.6|95257.8|95368.6|95256.6|95372.2|95258.2|95365.3|95255|31
1649811030000|2022-04-13 00:50:30|95369|95253.1|95363.3|95247.3|95371.3|95255.3|95362.2|95246.2|26
1649811040000|2022-04-13 00:50:40|95363.7|95247.7|95365.3|95249.3|95365.4|95249.4|95361.5|95245.5|23
1649811050000|2022-04-13 00:50:50|95365.9|95249.9|95367.6|95251.6|95368.7|95255.5|95361.7|95249.9|42
1649811060000|2022-04-13 00:51:00|95367.9|95251.9|95385.4|95269.4|95386.7|95270.7|95367.7|95251.7|37
1649811070000|2022-04-13 00:51:10|95386.1|95270.1|95396.6|95280.6|95396.6|95280.6|95382.2|95266.2|48
1649811080000|2022-04-13 00:51:20|95392.3|95282.1|95397.8|95289.9|95408.1|95294.6|95375.8|95278.1|67
1649811090000|2022-04-13 00:51:30|95400.6|95289.5|95401|95288.8|95405.9|95293|95397.5|95283.3|58
1649811100000|2022-04-13 00:51:40|95401.3|95289.9|95396.7|95283.9|95401.9|95289.9|95392.7|95282.8|31
1649811110000|2022-04-13 00:51:50|95397.7|95282.6|95391.1|95284|95399.2|95286.4|95387.7|95279.7|55
1649811120000|2022-04-13 00:52:00|95391.2|95283.7|95397.9|95283.5|95398.7|95284.9|95386.3|95276.7|56
1649811130000|2022-04-13 00:52:10|95395.6|95283.6|95392.7|95278.8|95398|95283.6|95390.9|95276.8|47
1649811140000|2022-04-13 00:52:20|95391.5|95279.3|95380.2|95267.7|95395.1|95279.3|95380.2|95267.7|31
1649811150000|2022-04-13 00:52:30|95379.6|95271.4|95387.5|95274.4|95390.5|95275.8|95379.6|95270.6|42
1649811160000|2022-04-13 00:52:40|95387.6|95274.5|95388.6|95273.8|95391|95275|95385.3|95272.6|46
1649811170000|2022-04-13 00:52:50|95388.7|95274.1|95385.1|95269.1|95389.4|95274.1|95375.8|95262.4|50
1649811180000|2022-04-13 00:53:00|95385.8|95269.8|95382.5|95267.5|95386.7|95270.7|95382.2|95266.2|43
1649811190000|2022-04-13 00:53:10|95385|95269|95387.4|95271.4|95388|95272|95384.5|95268.5|37
1649811200000|2022-04-13 00:53:20|95387.2|95271.2|95388.3|95272.3|95389.5|95273.5|95385.7|95269.7|35
1649811210000|2022-04-13 00:53:30|95388.2|95272.2|95388.9|95274.6|95389.3|95274.6|95386.3|95270.3|24
1649811220000|2022-04-13 00:53:40|95389.9|95273.9|95392.1|95276.1|95395.9|95279.9|95389.7|95273.7|29
1649811230000|2022-04-13 00:53:50|95393.7|95283.5|95391.3|95275.3|95399.7|95284.8|95391.3|95275.3|40
1649811240000|2022-04-13 00:54:00|95392|95276|95386.6|95275.2|95393.4|95278.6|95386.6|95272.7|48
1649811250000|2022-04-13 00:54:10|95385.9|95272.9|95393.6|95277.6|95393.8|95278.2|95384|95269.5|34
1649811260000|2022-04-13 00:54:20|95393|95277|95388.7|95275.7|95393.8|95277.8|95385.7|95269.7|33
1649811270000|2022-04-13 00:54:30|95385.9|95275.9|95390.3|95278.1|95394|95279.2|95385.9|95270.3|44
1649811280000|2022-04-13 00:54:40|95389.6|95278.4|95388.5|95272.5|95392.4|95278.6|95388.4|95272.5|22
1649811290000|2022-04-13 00:54:50|95388.4|95272.4|95381.5|95267.7|95388.4|95272.4|95381|95266.6|45
1649811300000|2022-04-13 00:55:00|95379.7|95267.5|95382.9|95266.9|95384|95270.8|95376.6|95260.6|55
1649811310000|2022-04-13 00:55:10|95382.6|95266.6|95386.3|95270.9|95386.7|95271.3|95380|95264|44
1649811320000|2022-04-13 00:55:20|95386.8|95271|95383.9|95267.9|95386.8|95271.6|95382.1|95266.1|44
1649811330000|2022-04-13 00:55:30|95382.8|95266.8|95382.6|95266.6|95386.2|95272.9|95382.3|95266.3|40
1649811340000|2022-04-13 00:55:40|95382.7|95266.7|95381.3|95265.3|95382.9|95266.9|95380.4|95264.4|40
1649811350000|2022-04-13 00:55:50|95381|95265|95381.4|95265.4|95383.1|95273.1|95380.5|95264.5|33
1649811360000|2022-04-13 00:56:00|95381.3|95265.3|95384|95269.9|95384.4|95269.9|95380.8|95264.8|34
1649811370000|2022-04-13 00:56:10|95383.7|95269.6|95380.6|95264.6|95385.7|95274.1|95380.1|95264.1|27
1649811380000|2022-04-13 00:56:20|95380.5|95264.5|95379|95263|95383|95267|95377.6|95261.6|20
1649811390000|2022-04-13 00:56:30|95379.7|95263.7|95379|95263|95383.1|95267.1|95376|95260|15
1649811400000|2022-04-13 00:56:40|95380.8|95264.8|95375.7|95259.7|95380.8|95264.8|95373.4|95257.4|20
1649811410000|2022-04-13 00:56:50|95374.5|95258.5|95382.5|95266.5|95382.5|95266.5|95369.7|95253.7|22
1649811420000|2022-04-13 00:57:00|95380.4|95264.4|95380.4|95264.4|95383.6|95268.1|95378.6|95262.6|37
1649811430000|2022-04-13 00:57:10|95380.3|95264.3|95380|95264|95381.8|95265.8|95377.9|95261.9|21
1649811440000|2022-04-13 00:57:20|95382.1|95266.1|95380.8|95268.4|95383|95271.4|95375.2|95259.2|42
1649811450000|2022-04-13 00:57:30|95382.3|95267.6|95387|95271|95390.6|95276.7|95378.5|95262.5|45
1649811460000|2022-04-13 00:57:40|95386.9|95270.9|95390.6|95274.6|95392.6|95276.6|95383.7|95267.9|42
1649811470000|2022-04-13 00:57:50|95388.7|95272.7|95380.3|95264.3|95390.9|95274.9|95378.5|95263.7|40
1649811480000|2022-04-13 00:58:00|95379.2|95263.2|95391.3|95276|95391.3|95278.3|95377.6|95261.6|41
1649811490000|2022-04-13 00:58:10|95392.1|95276.1|95382.5|95266.5|95392.1|95279.7|95382|95266|44
1649811500000|2022-04-13 00:58:20|95382.3|95266.3|95381.4|95265.4|95383.1|95267.1|95375.4|95259.4|37
1649811510000|2022-04-13 00:58:30|95381.9|95265.9|95373.2|95257.2|95381.9|95265.9|95373.2|95257.2|32
1649811520000|2022-04-13 00:58:40|95373.3|95257.3|95372.6|95256.6|95374.7|95258.7|95372.6|95256.6|24
1649811530000|2022-04-13 00:58:50|95371.3|95255.3|95379.3|95263.3|95379.3|95264.3|95369.6|95253.6|34
1649811540000|2022-04-13 00:59:00|95377.2|95262.9|95376.1|95260.1|95382.7|95266.7|95375.8|95259.8|38
1649811550000|2022-04-13 00:59:10|95381.3|95271.6|95378.5|95262.5|95384.7|95271.6|95378.5|95262.5|32
1649811560000|2022-04-13 00:59:20|95378.8|95262.8|95377.5|95261.5|95379.5|95263.5|95376.6|95260.6|22
1649811570000|2022-04-13 00:59:30|95378.7|95262.7|95379.5|95263.5|95382|95266|95376.7|95260.7|25
1649811580000|2022-04-13 00:59:40|95379.7|95263.7|95375.2|95263|95379.7|95263.7|95375|95261.3|28
1649811590000|2022-04-13 00:59:50|95376.3|95260.6|95374.1|95258.1|95378.5|95262.5|95372.6|95256.6|25
1649811600000|2022-04-13 01:00:00|95375.1|95259.1|95368.8|95252.8|95377.5|95263.2|95368.3|95252.3|48
1649811610000|2022-04-13 01:00:10|95368.6|95252.6|95383.2|95267.2|95383.2|95267.2|95366.4|95252|48
1649811620000|2022-04-13 01:00:20|95383.1|95267.1|95381.3|95265.3|95386.5|95270.5|95379.1|95263.1|42
1649811630000|2022-04-13 01:00:30|95381.4|95265.4|95377.4|95261.4|95392.8|95276.8|95376|95260|39
1649811640000|2022-04-13 01:00:40|95377.6|95261.6|95384.4|95268.4|95388.6|95274.3|95376.5|95260.5|47
1649811650000|2022-04-13 01:00:50|95384.6|95268.6|95390|95274|95392.2|95276.2|95383.1|95267.1|36
1649811660000|2022-04-13 01:01:00|95393.3|95277.3|95387.5|95271.5|95393.3|95277.3|95382.3|95266.3|41
1649811670000|2022-04-13 01:01:10|95387.1|95271.1|95384.7|95268.7|95390.4|95274.4|95382.8|95266.8|43
1649811680000|2022-04-13 01:01:20|95383.5|95267.5|95372.2|95256.2|95386.6|95270.6|95366.3|95250.3|42
1649811690000|2022-04-13 01:01:30|95372.1|95256.1|95371|95255|95372.1|95256.1|95367.1|95251.1|40
1649811700000|2022-04-13 01:01:40|95370.8|95254.8|95367.3|95251.3|95373.8|95257.8|95367.3|95251.3|32
1649811710000|2022-04-13 01:01:50|95368.4|95252.4|95360.6|95244.6|95368.4|95252.4|95360.5|95244.5|44
1649811720000|2022-04-13 01:02:00|95360.3|95244.3|95357.5|95241.5|95361.9|95245.9|95356.8|95240.8|36
1649811730000|2022-04-13 01:02:10|95357.6|95241.6|95356.5|95240.5|95359.5|95243.5|95351.5|95235.5|47
1649811740000|2022-04-13 01:02:20|95357.1|95241.1|95365.7|95249.7|95366.4|95250.4|95356.4|95240.4|43
1649811750000|2022-04-13 01:02:30|95364.6|95248.9|95364.8|95248.8|95367.2|95251.2|95359.7|95243.7|37
1649811760000|2022-04-13 01:02:40|95364.9|95248.9|95361.9|95245.9|95366.1|95250.1|95361.3|95245.3|39
1649811770000|2022-04-13 01:02:50|95361.8|95245.8|95360.6|95244.6|95363.4|95247.4|95360.6|95244.6|24
1649811780000|2022-04-13 01:03:00|95360.7|95244.7|95360.9|95244.9|95360.9|95244.9|95356.5|95240.5|38
1649811790000|2022-04-13 01:03:10|95361|95245|95360.2|95244.2|95365.6|95249.6|95358.2|95244.1|34
1649811800000|2022-04-13 01:03:20|95361.7|95245.7|95364.3|95248.3|95366.5|95250.5|95354.9|95241.1|33
1649811810000|2022-04-13 01:03:30|95363.9|95247.9|95364.7|95248.7|95367|95251|95362.7|95246.7|34
1649811820000|2022-04-13 01:03:40|95363.1|95247.1|95363.7|95247.7|95365.2|95249.2|95362.3|95246.3|25
1649811830000|2022-04-13 01:03:50|95363.5|95247.5|95360.9|95244.9|95366.2|95250.2|95357.1|95241.1|22
1649811840000|2022-04-13 01:04:00|95359.9|95243.9|95363.5|95247.5|95369.7|95253.7|95358.4|95242.5|23
1649811850000|2022-04-13 01:04:10|95362.7|95246.7|95357.8|95241.8|95363.6|95249.5|95348.1|95232.1|44
1649811860000|2022-04-13 01:04:20|95358|95242|95359|95243|95360.2|95244.2|95356.1|95240.1|33
1649811870000|2022-04-13 01:04:30|95358.4|95242.4|95360.7|95244.7|95362.1|95246.1|95358.4|95242.4|50
1649811880000|2022-04-13 01:04:40|95360.9|95244.9|95362.4|95246.4|95363.2|95247.2|95359.8|95243.8|38
1649811890000|2022-04-13 01:04:50|95362.3|95246.3|95358.9|95242.9|95364.2|95248.2|95358.8|95242.8|30
1649811900000|2022-04-13 01:05:00|95359.2|95243.2|95359.5|95243.5|95362.2|95246.2|95357.7|95241.7|34
1649811910000|2022-04-13 01:05:10|95359|95243|95360.6|95244.6|95362.4|95251.6|95349.2|95235.1|40
1649811920000|2022-04-13 01:05:20|95362.3|95246.3|95360.1|95244.1|95365.5|95249.5|95358.7|95242.7|37
1649811930000|2022-04-13 01:05:30|95360.3|95244.3|95358.6|95242.6|95363.9|95247.9|95358.5|95242.5|30
1649811940000|2022-04-13 01:05:40|95357.9|95241.9|95357.6|95241.6|95359.5|95243.5|95356.4|95240.4|23
1649811950000|2022-04-13 01:05:50|95357|95241|95355|95239|95360.4|95244.4|95355|95239|26
1649811960000|2022-04-13 01:06:00|95354.7|95238.7|95356.6|95240.6|95358.3|95242.3|95353.2|95237.2|25
1649811970000|2022-04-13 01:06:10|95356|95240|95354.5|95238.5|95358.2|95242.2|95347.7|95231.7|46
1649811980000|2022-04-13 01:06:20|95357.5|95241.5|95353.4|95237.4|95357.5|95241.5|95351.6|95235.6|19
1649811990000|2022-04-13 01:06:30|95354.9|95238.9|95355.4|95239.4|95356.7|95240.7|95353|95237|29
1649812000000|2022-04-13 01:06:40|95349.5|95244.5|95351|95235|95357|95244.5|95348.8|95234.8|10
1649812010000|2022-04-13 01:06:50|95351.7|95235.7|95351.7|95235.7|95353.9|95237.9|95350|95234|24
1649812020000|2022-04-13 01:07:00|95350.3|95234.3|95353.8|95237.8|95354|95238|95348.1|95232.1|34
1649812030000|2022-04-13 01:07:10|95352.3|95236.3|95355.7|95239.7|95358.8|95242.8|95352.3|95236.3|37
1649812040000|2022-04-13 01:07:20|95357.1|95241.1|95355|95239|95358|95242|95353.9|95237.9|26
1649812050000|2022-04-13 01:07:30|95355.3|95239.3|95352.8|95236.8|95355.9|95239.9|95349|95233|35
1649812060000|2022-04-13 01:07:40|95348.6|95232.6|95353|95237|95355.1|95239.1|95347.4|95231.4|29
1649812070000|2022-04-13 01:07:50|95353.4|95237.4|95349.2|95233.2|95355.9|95239.9|95347.3|95231.3|35
1649812080000|2022-04-13 01:08:00|95350.4|95234.4|95343.7|95227.7|95354.9|95238.9|95343.1|95227.1|40
1649812090000|2022-04-13 01:08:10|95342|95226|95347.2|95231.2|95350.5|95234.5|95342|95226|22
1649812100000|2022-04-13 01:08:20|95347.1|95231.1|95344.9|95228.9|95348.2|95232.2|95343.7|95227.7|21
1649812110000|2022-04-13 01:08:30|95345|95229|95343.8|95227.8|95346.1|95230.1|95342.1|95226.1|30
1649812120000|2022-04-13 01:08:40|95344|95228|95346|95230|95348.1|95235.7|95343.4|95227.4|29
1649812130000|2022-04-13 01:08:50|95347.7|95231.7|95344.2|95228.2|95347.7|95231.7|95335.4|95219.4|23
1649812140000|2022-04-13 01:09:00|95339.7|95223.7|95343.9|95227.9|95347.6|95231.6|95339.7|95223.7|23
1649812150000|2022-04-13 01:09:10|95344.3|95229.4|95339.5|95223.5|95344.5|95230.6|95334.1|95218.1|19
1649812160000|2022-04-13 01:09:20|95339.3|95223.3|95336.4|95220.4|95339.3|95223.3|95334.5|95218.5|11
1649812170000|2022-04-13 01:09:30|95335.6|95219.6|95343.6|95227.6|95348|95232|95335.1|95219.1|26
1649812180000|2022-04-13 01:09:40|95343.2|95227.2|95337.7|95221.7|95346.3|95230.3|95334.4|95218.4|17
1649812190000|2022-04-13 01:09:50|95339.9|95223.9|95340.1|95224.1|95340.1|95224.1|95335.3|95219.3|19
1649812200000|2022-04-13 01:10:00|95340.6|95224.6|95343.4|95228.9|95347.4|95238.4|95338.8|95222.8|20
1649812210000|2022-04-13 01:10:10|95345.9|95232|95326.1|95210.1|95347.6|95232|95326.1|95210.1|20
1649812220000|2022-04-13 01:10:20|95333.8|95217.8|95337.5|95221.5|95339.8|95223.8|95327.5|95211.5|39
1649812230000|2022-04-13 01:10:30|95336.1|95220.1|95337.5|95221.5|95337.8|95221.8|95332.6|95216.6|30
1649812240000|2022-04-13 01:10:40|95337.4|95221.4|95334.4|95222.7|95337.9|95222.7|95332.6|95216.6|21
1649812250000|2022-04-13 01:10:50|95334.6|95219.3|95332.7|95216.7|95337.7|95224.2|95317.5|95201.5|42
1649812260000|2022-04-13 01:11:00|95332.6|95222.6|95336.9|95221.8|95343.6|95231.6|95331.5|95215.5|41
1649812270000|2022-04-13 01:11:10|95341.2|95226.2|95336.2|95222.8|95341.5|95226.2|95333.7|95218.3|34
1649812280000|2022-04-13 01:11:20|95336.1|95222.9|95336.7|95220.7|95339.6|95226.4|95335.2|95220.1|42
1649812290000|2022-04-13 01:11:30|95335.5|95224.5|95335.8|95221.8|95342.9|95226.9|95335.5|95220.8|39
1649812300000|2022-04-13 01:11:40|95335.7|95222.3|95331.5|95215.5|95340.5|95236.1|95307.9|95211.2|43
1649812310000|2022-04-13 01:11:50|95329.8|95213.8|95333.3|95217.3|95337.4|95221.4|95328.4|95212.4|44
1649812320000|2022-04-13 01:12:00|95333.5|95217.5|95342.7|95226.7|95350.2|95234.2|95325|95214|50
1649812330000|2022-04-13 01:12:10|95347.7|95231.7|95342.8|95227.2|95350.2|95234.2|95342.8|95227.2|36
1649812340000|2022-04-13 01:12:20|95343.4|95227.4|95334.1|95218.1|95343.4|95227.4|95331.8|95215.8|34
1649812350000|2022-04-13 01:12:30|95333.1|95217.1|95333.9|95217.9|95337.4|95221.4|95329.2|95215.7|34
1649812360000|2022-04-13 01:12:40|95334|95218|95331.9|95215.9|95334.2|95218.2|95331.7|95215.7|25
1649812370000|2022-04-13 01:12:50|95333|95217|95333.6|95221.4|95336.1|95222.7|95332.7|95216.7|18
1649812380000|2022-04-13 01:13:00|95330.7|95218.3|95334.7|95218.7|95338.5|95222.5|95329.5|95214|35
1649812390000|2022-04-13 01:13:10|95335.6|95219.6|95331|95215|95335.6|95219.6|95330.1|95214.5|27
1649812400000|2022-04-13 01:13:20|95329.6|95213.6|95334.2|95218.2|95334.4|95218.4|95329.4|95213.4|21
1649812410000|2022-04-13 01:13:30|95335.1|95219.1|95333.2|95217.2|95335.1|95219.1|95331.2|95215.2|25
1649812420000|2022-04-13 01:13:40|95333.1|95217.1|95331.2|95215.2|95335|95219|95331.2|95215.2|15
1649812430000|2022-04-13 01:13:50|95334.7|95218.7|95331.4|95215.4|95334.7|95218.7|95328|95213.7|15
1649812440000|2022-04-13 01:14:00|95332.9|95216.9|95329|95213|95333.5|95217.5|95327.2|95211.2|27
1649812450000|2022-04-13 01:14:10|95328.8|95212.8|95330.2|95214.2|95330.6|95214.6|95327.9|95211.9|15
1649812460000|2022-04-13 01:14:20|95340.1|95231.3|95331.6|95218.3|95340.2|95231.3|95330.9|95216.3|24
1649812470000|2022-04-13 01:14:30|95329.1|95216.5|95340.4|95224.4|95340.7|95224.7|95329.1|95215.9|14
1649812480000|2022-04-13 01:14:40|95335.4|95229.4|95334|95218.4|95337.7|95230.5|95321.9|95214.8|30
1649812490000|2022-04-13 01:14:50|95337.2|95221.2|95336.6|95220.6|95339.3|95224.8|95332.4|95217.7|31
1649812500000|2022-04-13 01:15:00|95336.3|95220.3|95328|95212|95339.2|95223.2|95324.4|95208.4|43
1649812510000|2022-04-13 01:15:10|95325|95209|95324.2|95208.2|95332.8|95216.8|95323.6|95207.6|32
1649812520000|2022-04-13 01:15:20|95323.8|95207.8|95326.9|95210.9|95329.8|95213.8|95323.8|95207.8|16
1649812530000|2022-04-13 01:15:30|95326.1|95210.1|95316.4|95209.8|95329.1|95214.6|95316.4|95207.9|36
1649812540000|2022-04-13 01:15:40|95316.6|95216.8|95299.5|95208.3|95333.4|95219.2|95299.5|95204.3|37
1649812550000|2022-04-13 01:15:50|95301.3|95202.4|95311.2|95202.2|95323.4|95212.8|95301.3|95196.8|40
1649812560000|2022-04-13 01:16:00|95314|95202.5|95311.8|95205.3|95314|95208.5|95306.6|95198|31
1649812570000|2022-04-13 01:16:10|95312.4|95206.3|95315.3|95212.8|95321.6|95212.9|95299.4|95190.3|48
1649812580000|2022-04-13 01:16:20|95317.7|95210.8|95320.9|95204.9|95323.3|95230.6|95313.5|95201.9|31
1649812590000|2022-04-13 01:16:30|95322.4|95208|95318.1|95207.5|95329.4|95213.4|95318.1|95206|35
1649812600000|2022-04-13 01:16:40|95317.3|95207.6|95327.5|95212.3|95329.5|95214.1|95316.3|95205.8|29
1649812610000|2022-04-13 01:16:50|95327.6|95212.4|95326.2|95210.2|95330.3|95214.3|95319|95204.8|29
1649812620000|2022-04-13 01:17:00|95325.3|95209.9|95322.4|95217.9|95331.5|95221|95317.7|95205.3|37
1649812630000|2022-04-13 01:17:10|95319.6|95210.2|95320.6|95207.5|95326.2|95214.2|95317.2|95204.2|41
1649812640000|2022-04-13 01:17:20|95319.2|95207.1|95321.1|95205.1|95323.5|95211.9|95316.1|95202.9|31
1649812650000|2022-04-13 01:17:30|95320.8|95204.8|95324.5|95208.5|95324.9|95215.3|95318.2|95204.8|36
1649812660000|2022-04-13 01:17:40|95324.9|95208.9|95318.9|95202.9|95324.9|95208.9|95317.1|95201.1|42
1649812670000|2022-04-13 01:17:50|95318.1|95202.1|95315.2|95206.3|95320|95209.7|95314.5|95198.5|30
1649812680000|2022-04-13 01:18:00|95315.9|95208.3|95314.3|95203.9|95319.1|95210|95313.4|95201.2|25
1649812690000|2022-04-13 01:18:10|95314.4|95204.1|95294.4|95178.4|95319.1|95204.1|95293.4|95178.4|55
1649812700000|2022-04-13 01:18:20|95295.2|95179.2|95311.3|95195.3|95311.3|95195.3|95294.4|95179.1|48
1649812710000|2022-04-13 01:18:30|95312.3|95196.3|95311.7|95195.7|95314.6|95204.2|95307.6|95191.6|34
1649812720000|2022-04-13 01:18:40|95309.3|95193.3|95306.6|95191.8|95310.9|95200.8|95296.6|95190|36
1649812730000|2022-04-13 01:18:50|95305.1|95192.7|95306.1|95190.1|95310.6|95194.7|95305.1|95190.1|33
1649812740000|2022-04-13 01:19:00|95308.4|95192.4|95306.7|95190.7|95311.5|95195.5|95305.7|95189.7|41
1649812750000|2022-04-13 01:19:10|95307.2|95191.2|95303.9|95187.9|95309.3|95193.3|95303.9|95187.9|28
1649812760000|2022-04-13 01:19:20|95304.7|95188.7|95304.4|95188.4|95316.7|95200.7|95303.2|95187.2|24
1649812770000|2022-04-13 01:19:30|95304.5|95188.5|95305.3|95189.3|95308.6|95192.6|95303.3|95187.5|27
1649812780000|2022-04-13 01:19:40|95305.2|95189.2|95308.8|95195.5|95311.4|95200.8|95304.7|95188.7|24
1649812790000|2022-04-13 01:19:50|95309|95193|95305|95189|95309|95193.5|95302.5|95187.5|35
1649812800000|2022-04-13 01:20:00|95304.3|95188.3|95320.6|95204.6|95320.6|95207.7|95304.3|95188.3|36
1649812810000|2022-04-13 01:20:10|95322.3|95212.8|95313.7|95201.4|95322.3|95212.8|95312.5|95196.9|51
1649812820000|2022-04-13 01:20:20|95313.5|95203.4|95314.5|95203.7|95317.3|95206.5|95306.8|95190.8|34
1649812830000|2022-04-13 01:20:30|95314.7|95200|95313.8|95201.4|95316.6|95204.5|95312.5|95197.2|32
1649812840000|2022-04-13 01:20:40|95313.7|95200.8|95311.3|95202.9|95313.9|95204.6|95306.9|95191.1|27
1649812850000|2022-04-13 01:20:50|95308.6|95200|95306.4|95191.1|95311.5|95202.3|95305.6|95191.1|33
1649812860000|2022-04-13 01:21:00|95306.9|95190.9|95309.6|95199.6|95310.1|95201.9|95304.1|95190.7|30
1649812870000|2022-04-13 01:21:10|95309.8|95199.3|95305.5|95201.3|95312.6|95202.8|95303.9|95194.4|31
1649812880000|2022-04-13 01:21:20|95303.3|95199.1|95309.7|95201.9|95312.4|95206.3|95303.3|95194.1|38
1649812890000|2022-04-13 01:21:30|95309.8|95202.5|95309.2|95197.3|95310|95204.5|95302.2|95195.8|27
1649812900000|2022-04-13 01:21:40|95308.8|95197.6|95307.6|95213.7|95312.8|95213.7|95302.9|95190|33
1649812910000|2022-04-13 01:21:50|95309.2|95203.6|95304.1|95199.3|95312.8|95213.1|95300.6|95194.4|32
1649812920000|2022-04-13 01:22:00|95302.5|95197.3|95299.8|95195|95312.5|95206.4|95299|95183.6|32
1649812930000|2022-04-13 01:22:10|95299.6|95199|95300.8|95195.5|95310.3|95210.3|95298.2|95191.3|25
1649812940000|2022-04-13 01:22:20|95303|95194.5|95304.5|95195.8|95306.9|95195.8|95301.2|95187.9|28
1649812950000|2022-04-13 01:22:30|95304.9|95193.3|95307.1|95191.1|95309.7|95196.2|95303.4|95189.9|29
1649812960000|2022-04-13 01:22:40|95305.1|95189.1|95309.1|95193.1|95311.5|95195.5|95305.1|95189.1|32
1649812970000|2022-04-13 01:22:50|95309.7|95193.7|95313|95197|95316.3|95200.3|95307.7|95191.7|20
1649812980000|2022-04-13 01:23:00|95314.1|95198.1|95311.7|95195.7|95314.6|95198.6|95307.2|95191.8|17
1649812990000|2022-04-13 01:23:10|95309.4|95193.4|95310|95194.4|95314.4|95198.4|95309.4|95193.4|11
1649813000000|2022-04-13 01:23:20|95309.6|95193.6|95309.8|95193.8|95313.3|95199.2|95306.7|95190.7|30
1649813010000|2022-04-13 01:23:30|95309.7|95193.7|95303.2|95187.6|95309.7|95193.7|95300.4|95184.4|32
1649813020000|2022-04-13 01:23:40|95304.6|95188.6|95307.2|95191.2|95308.1|95195|95300.7|95186.6|33
1649813030000|2022-04-13 01:23:50|95306|95191.1|95308.5|95192.5|95308.6|95192.6|95304.3|95188.3|24
1649813040000|2022-04-13 01:24:00|95308.1|95192.1|95302.7|95186.7|95319.7|95203.7|95300.3|95186.7|32
1649813050000|2022-04-13 01:24:10|95304.9|95188.9|95308.9|95192.9|95310|95197.1|95301.3|95187.6|32
1649813060000|2022-04-13 01:24:20|95309.3|95193.3|95312.6|95196.6|95314.1|95198.1|95309.3|95193.3|21
1649813070000|2022-04-13 01:24:30|95312.4|95196.4|95310.6|95194.6|95315.4|95199.4|95310.6|95194.6|37
1649813080000|2022-04-13 01:24:40|95310.5|95194.5|95303.8|95187.8|95310.6|95195.2|95303.8|95187.8|26
1649813090000|2022-04-13 01:24:50|95305|95189|95306.8|95193|95308.4|95196|95302.9|95186.9|27
1649813100000|2022-04-13 01:25:00|95306.6|95192.9|95306|95190|95311.3|95198|95304.9|95188.9|28
1649813110000|2022-04-13 01:25:10|95303.5|95187.5|95311.6|95195.6|95312.7|95203.8|95303.5|95187.5|32
1649813120000|2022-04-13 01:25:20|95309.9|95195.7|95312.8|95196.8|95317.7|95201.7|95309.9|95195.3|27
1649813130000|2022-04-13 01:25:30|95310.5|95194.5|95312.6|95202.4|95314.1|95202.4|95310.4|95194.4|21
1649813140000|2022-04-13 01:25:40|95316.3|95203.1|95305.5|95195.8|95318.9|95205.7|95305.3|95194.9|17
1649813150000|2022-04-13 01:25:50|95305.3|95195.5|95310.3|95194.3|95313|95207.5|95303.4|95190.9|30
1649813160000|2022-04-13 01:26:00|95309.4|95193.4|95305.1|95198.9|95314.7|95206.3|95305.1|95189.7|27
1649813170000|2022-04-13 01:26:10|95309|95196.6|95309.8|95200.5|95312.9|95208|95304.9|95196.6|25
1649813180000|2022-04-13 01:26:20|95310.4|95197.6|95305.9|95196.7|95312.7|95205.6|95304|95196.1|31
1649813190000|2022-04-13 01:26:30|95306|95197|95307.9|95203.8|95311.3|95204.3|95299.9|95191.7|27
1649813200000|2022-04-13 01:26:40|95310.1|95201|95316.2|95205.4|95316.2|95206|95303.6|95187.6|28
1649813210000|2022-04-13 01:26:50|95310.9|95201.5|95314.4|95198.4|95319.7|95217|95308.3|95193.9|17
1649813220000|2022-04-13 01:27:00|95314.6|95198.6|95309.6|95194.1|95314.6|95208.3|95305.1|95189.4|28
1649813230000|2022-04-13 01:27:10|95310.6|95196|95306.5|95194|95310.7|95198.9|95302|95194|17
1649813240000|2022-04-13 01:27:20|95306.1|95204.9|95315.5|95199.5|95323.1|95207.1|95304.6|95194.9|32
1649813250000|2022-04-13 01:27:30|95316.6|95200.6|95318.4|95202.4|95322.3|95220.4|95311.1|95195.1|26
1649813260000|2022-04-13 01:27:40|95319.9|95203.9|95321.4|95205.4|95323.9|95207.9|95316.3|95200.7|41
1649813270000|2022-04-13 01:27:50|95321.3|95205.3|95319|95203|95323.1|95207.1|95314.9|95198.9|36
1649813280000|2022-04-13 01:28:00|95317.9|95201.9|95319|95203|95319.7|95203.7|95316.8|95200.8|21
1649813290000|2022-04-13 01:28:10|95318.9|95202.9|95317.8|95206.3|95323.6|95213.8|95317.2|95201.9|33
1649813300000|2022-04-13 01:28:20|95315.4|95204.1|95317.7|95209.1|95322.7|95212.4|95315.4|95203.8|30
1649813310000|2022-04-13 01:28:30|95317.6|95209|95319.4|95204.9|95323.6|95211.9|95317.6|95204.9|32
1649813320000|2022-04-13 01:28:40|95316.2|95204.8|95318.8|95210.2|95321.4|95213.7|95316.1|95204.8|23
1649813330000|2022-04-13 01:28:50|95320.2|95213.8|95317|95205.3|95323.1|95225.1|95313|95204.7|25
1649813340000|2022-04-13 01:29:00|95316.8|95205.1|95317.4|95201.4|95320.7|95208.3|95313.3|95200|36
1649813350000|2022-04-13 01:29:10|95317.9|95201.9|95321.9|95205.9|95324.6|95222.3|95315.3|95199.8|33
1649813360000|2022-04-13 01:29:20|95324.1|95208.1|95332.5|95219.7|95336.1|95223.9|95319.1|95205.9|34
1649813370000|2022-04-13 01:29:30|95331.6|95222.7|95330.5|95214.5|95336.2|95222.7|95322.4|95214|26
1649813380000|2022-04-13 01:29:40|95330.4|95214.4|95329.4|95213.4|95333.3|95217.3|95327.9|95211.9|15
1649813390000|2022-04-13 01:29:50|95327.7|95211.7|95327.2|95215.3|95338.3|95223.6|95327.2|95211.7|14
1649813400000|2022-04-13 01:30:00|95327.7|95215.2|95327.8|95211.8|95331.3|95215.4|95324.8|95209.3|38
1649813410000|2022-04-13 01:30:10|95328|95212|95333.9|95217.9|95338.6|95226.5|95324.9|95208.9|47
1649813420000|2022-04-13 01:30:20|95332|95216|95334.3|95218.3|95336.8|95220.8|95329.1|95213.1|38
1649813430000|2022-04-13 01:30:30|95336.8|95220.8|95328.1|95212.1|95336.8|95222.4|95321|95205|49
1649813440000|2022-04-13 01:30:40|95327.1|95211.1|95328.6|95212.6|95328.6|95212.6|95317.6|95206.2|39
1649813450000|2022-04-13 01:30:50|95328.7|95212.7|95330|95214|95330.7|95214.7|95324.3|95208.3|26
1649813460000|2022-04-13 01:31:00|95328.7|95212.7|95327.5|95211.5|95332.7|95216.7|95323.6|95207.6|20
1649813470000|2022-04-13 01:31:10|95324.9|95208.9|95327.1|95211.1|95327.1|95211.1|95320.3|95204.3|23
1649813480000|2022-04-13 01:31:20|95328.9|95212.9|95332.1|95216.1|95332.2|95225.6|95322.1|95209|41
1649813490000|2022-04-13 01:31:30|95334.2|95218.2|95352.4|95236.4|95352.6|95236.6|95333.1|95217.1|40
1649813500000|2022-04-13 01:31:40|95347.7|95231.7|95349.1|95233.3|95352.1|95236.4|95341.4|95225.4|27
1649813510000|2022-04-13 01:31:50|95347.4|95233.7|95346.5|95230.5|95350.2|95234.2|95343.3|95229.5|31
1649813520000|2022-04-13 01:32:00|95346.4|95230.4|95337.9|95221.9|95347.7|95231.7|95337.9|95221.9|22
1649813530000|2022-04-13 01:32:10|95339.3|95223.3|95335.4|95224.9|95351.3|95255.6|95335.4|95223.3|41
1649813540000|2022-04-13 01:32:20|95335.2|95225.2|95338.1|95226.6|95344.4|95230.5|95333.9|95224.6|39
1649813550000|2022-04-13 01:32:30|95339|95226.8|95348.2|95232.2|95349.1|95233.5|95336.8|95223.1|26
1649813560000|2022-04-13 01:32:40|95348.3|95232.3|95345.1|95229.1|95354.3|95239.1|95343.2|95227.4|35
1649813570000|2022-04-13 01:32:50|95346.6|95230.6|95339.4|95227|95355.2|95243.8|95339.2|95226.8|36
1649813580000|2022-04-13 01:33:00|95343.8|95227.8|95344.2|95228.2|95347.7|95241.9|95334.9|95226.5|36
1649813590000|2022-04-13 01:33:10|95344.4|95228.4|95341.2|95225.2|95345.8|95229.8|95340.1|95224.1|30
1649813600000|2022-04-13 01:33:20|95341|95225|95341.8|95225.8|95345.9|95229.9|95341|95225|29
1649813610000|2022-04-13 01:33:30|95342|95226|95344|95232.5|95348|95239.8|95341.4|95226|35
1649813620000|2022-04-13 01:33:40|95346|95231.9|95347|95237.1|95349.1|95241.9|95343.7|95231.8|26
1649813630000|2022-04-13 01:33:50|95347.1|95239.4|95344.1|95230.7|95348.4|95244.4|95343.5|95230.7|25
1649813640000|2022-04-13 01:34:00|95341.5|95231.1|95341.8|95225.8|95345.1|95238.1|95334|95218|34
1649813650000|2022-04-13 01:34:10|95340.6|95224.6|95345.6|95229.6|95347.2|95232.5|95340.5|95224.5|25
1649813660000|2022-04-13 01:34:20|95345.2|95229.2|95341.5|95225.5|95345.2|95229.2|95340|95224|28
1649813670000|2022-04-13 01:34:30|95341.7|95225.7|95335.2|95219.2|95343.8|95227.8|95335.2|95219.2|25
1649813680000|2022-04-13 01:34:40|95335|95219|95334|95233.4|95337.9|95233.4|95334|95219|18
1649813690000|2022-04-13 01:34:50|95337.2|95226.9|95338.2|95222.2|95340.8|95226.9|95331.4|95216.1|22
1649813700000|2022-04-13 01:35:00|95338.9|95222.9|95336.5|95222.7|95341.4|95233.8|95332.8|95218.9|25
1649813710000|2022-04-13 01:35:10|95336|95223.1|95340.7|95226.5|95340.7|95226.5|95332|95222.8|26
1649813720000|2022-04-13 01:35:20|95338.3|95224.3|95335.7|95219.7|95340.7|95227.8|95334.5|95218.5|25
1649813730000|2022-04-13 01:35:30|95333.4|95217.8|95336.3|95220.3|95336.7|95227|95328|95212|24
1649813740000|2022-04-13 01:35:40|95329.4|95213.4|95334.3|95218.3|95336.6|95220.6|95328.6|95212.6|24
1649813750000|2022-04-13 01:35:50|95332.2|95216.2|95338.7|95222.7|95345.9|95230.4|95332.2|95216.2|35
1649813760000|2022-04-13 01:36:00|95338.4|95222.4|95338.7|95228.2|95341.8|95236.6|95333|95222.4|22
1649813770000|2022-04-13 01:36:10|95339.3|95228.3|95338.7|95222.8|95339.9|95233.4|95336|95222.8|20
1649813780000|2022-04-13 01:36:20|95340.2|95224.2|95338.3|95222.3|95340.8|95224.8|95336.7|95220.7|16
1649813790000|2022-04-13 01:36:30|95336.2|95220.2|95332|95216|95337.3|95221.3|95331.3|95215.3|15
1649813800000|2022-04-13 01:36:40|95334.1|95218.1|95334.2|95218.2|95346|95230|95333.3|95217.3|18
1649813810000|2022-04-13 01:36:50|95335.6|95219.7|95335.9|95219.9|95339.2|95223.2|95334.1|95218.1|18
1649813820000|2022-04-13 01:37:00|95334.6|95218.6|95336.2|95222.5|95337.8|95229.4|95333.3|95218.6|30
1649813830000|2022-04-13 01:37:10|95336.8|95222|95339.6|95223.6|95342.4|95227.7|95332.8|95221.8|33
1649813840000|2022-04-13 01:37:20|95339.5|95223.5|95339.5|95223.5|95341.2|95225.2|95336.2|95220.2|40
1649813850000|2022-04-13 01:37:30|95340.7|95224.7|95337.4|95221.4|95340.7|95224.7|95337.4|95221.4|15
1649813860000|2022-04-13 01:37:40|95337.3|95221.3|95336|95223|95341.5|95233.9|95335.1|95219.9|20
1649813870000|2022-04-13 01:37:50|95335.6|95223.1|95337.4|95222.9|95340.2|95225.3|95335.6|95222.4|16
1649813880000|2022-04-13 01:38:00|95336.5|95220.5|95334|95218|95338.1|95222.3|95332.9|95216.9|28
1649813890000|2022-04-13 01:38:10|95333.8|95217.8|95330.6|95214.6|95344.2|95228.2|95320|95212.2|23
1649813900000|2022-04-13 01:38:20|95333.9|95217.9|95335.1|95219.1|95336.4|95220.4|95330.5|95214.5|21
1649813910000|2022-04-13 01:38:30|95336.7|95220.7|95334.7|95218.7|95341.5|95225.5|95333.6|95217.6|27
1649813920000|2022-04-13 01:38:40|95334.5|95218.5|95328.2|95212.2|95334.5|95218.5|95327.9|95211.9|18
1649813930000|2022-04-13 01:38:50|95334.8|95218.8|95330.8|95220.2|95334.8|95220.2|95324.2|95208.2|19
1649813940000|2022-04-13 01:39:00|95329.3|95220.3|95323.3|95212.1|95329.4|95220.3|95323.2|95212|31
1649813950000|2022-04-13 01:39:10|95321.6|95209.7|95317.6|95201.6|95326.7|95210.7|95317.3|95201.3|29
1649813960000|2022-04-13 01:39:20|95318.3|95202.3|95319.4|95211|95323.4|95217.8|95317.5|95201.5|21
1649813970000|2022-04-13 01:39:30|95322|95213.8|95317|95201|95328.2|95213.8|95316.4|95200.4|19
1649813980000|2022-04-13 01:39:40|95314.6|95198.6|95316.9|95200.9|95324.1|95208.1|95314.6|95198.6|18
1649813990000|2022-04-13 01:39:50|95318.4|95202.4|95324|95208|95324.9|95223.7|95311.6|95200.4|28
1649814000000|2022-04-13 01:40:00|95323.3|95207.8|95317.7|95201.7|95327.7|95211.7|95317.7|95201.7|24
1649814010000|2022-04-13 01:40:10|95317.3|95201.3|95319.3|95203.3|95322.7|95206.7|95316.1|95200.3|24
1649814020000|2022-04-13 01:40:20|95317|95201|95320.5|95212|95321.9|95216|95316.7|95200.7|18
1649814030000|2022-04-13 01:40:30|95318.7|95211.4|95315.6|95205.4|95320.8|95212|95311.7|95205.2|17
1649814040000|2022-04-13 01:40:40|95315.7|95207.9|95320.7|95204.7|95328|95218.2|95313.2|95203.1|27
1649814050000|2022-04-13 01:40:50|95323.2|95207.2|95325.9|95209.9|95326.8|95210.8|95320.4|95204.4|21
1649814060000|2022-04-13 01:41:00|95328.8|95212.8|95321.5|95205.5|95328.8|95212.8|95320.5|95204.5|34
1649814070000|2022-04-13 01:41:10|95321.6|95205.6|95327.4|95211.4|95327.5|95211.5|95319.9|95203.9|20
1649814080000|2022-04-13 01:41:20|95327|95211|95306.4|95190.4|95329|95213|95306.4|95190.4|20
1649814090000|2022-04-13 01:41:30|95312.1|95196.1|95310.5|95194.5|95317.5|95201.5|95308.8|95192.8|33
1649814100000|2022-04-13 01:41:40|95310.9|95194.9|95318|95202|95325.8|95209.8|95307.4|95191.4|26
1649814110000|2022-04-13 01:41:50|95317.7|95201.7|95318.5|95202.5|95323.7|95207.7|95316.1|95200.1|43
1649814120000|2022-04-13 01:42:00|95318.1|95202.1|95314.6|95198.6|95319.1|95203.1|95314.6|95198.6|40
1649814130000|2022-04-13 01:42:10|95314.5|95198.5|95307.5|95191.5|95317|95201|95307.5|95191.5|34
1649814140000|2022-04-13 01:42:20|95307.4|95191.4|95313.6|95197.6|95317.8|95201.8|95307.4|95191.4|35
1649814150000|2022-04-13 01:42:30|95311.4|95195.4|95310.8|95194.8|95316.5|95200.5|95309.9|95193.9|36
1649814160000|2022-04-13 01:42:40|95310.1|95194.1|95303.9|95187.9|95312.1|95196.1|95303.9|95187.9|33
1649814170000|2022-04-13 01:42:50|95306.3|95190.3|95307.1|95195.4|95310.8|95195.4|95301.8|95185.8|36
1649814180000|2022-04-13 01:43:00|95303.9|95195.3|95303.6|95187.6|95310|95195.3|95302.9|95186.9|29
1649814190000|2022-04-13 01:43:10|95303.4|95187.4|95300.5|95184.5|95306.6|95190.6|95297.8|95181.8|32
1649814200000|2022-04-13 01:43:20|95300.4|95184.4|95297.2|95181.2|95300.8|95184.8|95289.1|95173.1|48
1649814210000|2022-04-13 01:43:30|95297.9|95181.9|95297.4|95181.4|95299.5|95183.5|95292.8|95176.8|45
1649814220000|2022-04-13 01:43:40|95297.2|95181.2|95300.3|95184.3|95301.5|95185.5|95297.2|95181.2|35
1649814230000|2022-04-13 01:43:50|95299.9|95183.9|95294.1|95178.1|95299.9|95183.9|95291.6|95175.6|34
1649814240000|2022-04-13 01:44:00|95293.9|95177.9|95287.8|95171.8|95300.3|95184.3|95279.4|95163.4|49
1649814250000|2022-04-13 01:44:10|95282.1|95166.1|95286.3|95170.3|95293.9|95181|95282.1|95166.1|34
1649814260000|2022-04-13 01:44:20|95286.5|95170.5|95288.5|95172.5|95291|95175|95284.5|95168.5|41
1649814270000|2022-04-13 01:44:30|95288.1|95172.1|95291.6|95175.6|95291.6|95175.6|95286.9|95170.9|25
1649814280000|2022-04-13 01:44:40|95291.8|95175.8|95287.3|95171.3|95296|95182.7|95286.3|95170.3|20
1649814290000|2022-04-13 01:44:50|95287.5|95171.5|95284.9|95168.9|95288.2|95172.2|95282.5|95166.5|20
1649814300000|2022-04-13 01:45:00|95285.2|95172.4|95285.8|95169.8|95289.6|95175.2|95284|95168|28
1649814310000|2022-04-13 01:45:10|95286|95170|95284.2|95168.2|95288.2|95172.2|95282|95166|26
1649814320000|2022-04-13 01:45:20|95284|95168|95286.6|95170.6|95288|95172|95283.8|95167.8|22
1649814330000|2022-04-13 01:45:30|95286.4|95170.4|95285|95169|95289.6|95176.5|95283.3|95167.3|24
1649814340000|2022-04-13 01:45:40|95285.1|95169.1|95284.1|95168.1|95286.5|95173.2|95280.7|95164.7|26
1649814350000|2022-04-13 01:45:50|95287.8|95171.8|95282.5|95166.5|95296.7|95180.7|95282.5|95166.5|25
1649814360000|2022-04-13 01:46:00|95289.8|95173.8|95289.9|95173.9|95289.9|95173.9|95282.8|95166.8|8
1649814370000|2022-04-13 01:46:10|95291|95187.3|95289.4|95173.4|95294.7|95187.3|95289.4|95173.4|27
1649814380000|2022-04-13 01:46:20|95289.2|95173.2|95294.5|95178.5|95294.6|95178.6|95284.4|95168.4|20
1649814390000|2022-04-13 01:46:30|95294.4|95178.4|95297|95181|95299.5|95183.5|95291.4|95175.4|27
1649814400000|2022-04-13 01:46:40|95295.1|95179.1|95295.6|95179.6|95298|95182|95292.1|95176.1|22
1649814410000|2022-04-13 01:46:50|95298.4|95182.4|95287.7|95171.7|95298.4|95182.4|95280.1|95164.1|35
1649814420000|2022-04-13 01:47:00|95292|95176|95291.6|95178.4|95292|95178.4|95283.9|95167.9|27
1649814430000|2022-04-13 01:47:10|95284.6|95168.6|95289.4|95173.4|95289.9|95173.9|95284.6|95168.6|9
1649814440000|2022-04-13 01:47:20|95285.6|95169.6|95288.7|95178.5|95289.8|95178.5|95283.3|95167.3|20
1649814450000|2022-04-13 01:47:30|95289.1|95174.6|95284.8|95168.8|95289.6|95174.8|95284.8|95168.8|16
1649814460000|2022-04-13 01:47:40|95287.4|95171.4|95283.8|95167.8|95287.4|95171.4|95277.4|95161.4|25
1649814470000|2022-04-13 01:47:50|95281.3|95165.3|95282.4|95166.4|95288.8|95174.1|95281.2|95165.2|36
1649814480000|2022-04-13 01:48:00|95284.7|95168.7|95279.1|95163.1|95286.6|95170.6|95278.7|95162.7|30
1649814490000|2022-04-13 01:48:10|95278.2|95162.2|95282.3|95166.3|95285|95169|95278.2|95162.2|20
1649814500000|2022-04-13 01:48:20|95284.1|95168.1|95282.3|95166.3|95287.5|95171.5|95281|95165|18
1649814510000|2022-04-13 01:48:30|95281.7|95165.7|95280.1|95164.1|95284|95168|95278.2|95162.2|10
1649814520000|2022-04-13 01:48:40|95280.3|95164.3|95284.1|95168.1|95286.1|95171.2|95279.9|95163.9|19
1649814530000|2022-04-13 01:48:50|95278.7|95162.7|95282.5|95167.9|95285|95171.6|95274.3|95158.3|34
1649814540000|2022-04-13 01:49:00|95282.6|95173.8|95288.8|95172.8|95288.9|95173.8|95280.6|95168.3|21
1649814550000|2022-04-13 01:49:10|95288.3|95172.3|95283.8|95167.8|95289.6|95192|95276.3|95166.1|15
1649814560000|2022-04-13 01:49:20|95284.4|95168.4|95281.6|95165.6|95286.3|95173.1|95278.1|95162.1|20
1649814570000|2022-04-13 01:49:30|95281.2|95165.2|95283.3|95167.3|95289.8|95181.8|95279.1|95164.9|22
1649814580000|2022-04-13 01:49:40|95284.7|95168.7|95283.1|95167.1|95285.8|95174.3|95276.7|95160.7|28
1649814590000|2022-04-13 01:49:50|95281.9|95170.4|95281.3|95165.3|95285.4|95170.4|95279.9|95164.1|25
1649814600000|2022-04-13 01:50:00|95283.9|95167.9|95283.9|95174.1|95285.3|95174.1|95278.3|95164.5|24
1649814610000|2022-04-13 01:50:10|95281.7|95174.3|95277.9|95161.9|95282.9|95174.3|95275|95159|21
1649814620000|2022-04-13 01:50:20|95278|95162|95274.6|95166.2|95280.7|95185.3|95274.6|95159.6|19
1649814630000|2022-04-13 01:50:30|95287.5|95171.5|95277.7|95161.7|95287.6|95174.1|95276.5|95160.5|18
1649814640000|2022-04-13 01:50:40|95278.4|95162.4|95278.7|95162.7|95281.5|95165.5|95278.4|95162.4|30
1649814650000|2022-04-13 01:50:50|95278.5|95162.5|95280.8|95170.4|95286.4|95177.1|95277.9|95161.9|22
1649814660000|2022-04-13 01:51:00|95281.1|95170|95278.7|95162.7|95281.9|95170|95273.8|95157.8|34
1649814670000|2022-04-13 01:51:10|95277.7|95161.7|95276.4|95160.4|95278.4|95162.4|95273.6|95157.6|33
1649814680000|2022-04-13 01:51:20|95276.3|95160.3|95277.2|95161.2|95278.7|95162.7|95275.2|95159.2|25
1649814690000|2022-04-13 01:51:30|95277.4|95161.4|95276.4|95160.4|95278.6|95162.6|95274.8|95159.1|21
1649814700000|2022-04-13 01:51:40|95273.9|95157.9|95275.5|95159.5|95279.2|95163.2|95265.7|95152.6|27
1649814710000|2022-04-13 01:51:50|95272.8|95156.8|95273.2|95157.2|95277.4|95161.4|95269.7|95153.7|30
1649814720000|2022-04-13 01:52:00|95273.4|95157.4|95269.6|95153.6|95279.8|95163.8|95269.1|95153.1|36
1649814730000|2022-04-13 01:52:10|95269.5|95153.5|95271.8|95155.8|95273.4|95159.1|95268|95152|39
1649814740000|2022-04-13 01:52:20|95275|95159|95277|95161|95277.3|95161.3|95270.5|95154.5|26
1649814750000|2022-04-13 01:52:30|95276.1|95160.1|95275|95159|95276.1|95160.1|95267.2|95151.2|20
1649814760000|2022-04-13 01:52:40|95270|95154|95275.8|95159.8|95277.3|95161.3|95267.9|95151.9|19
1649814770000|2022-04-13 01:52:50|95275.7|95159.7|95274.7|95158.7|95285.6|95169.6|95272|95156|31
1649814780000|2022-04-13 01:53:00|95275|95159|95278.6|95162.6|95284.1|95170.5|95274.5|95158.5|29
1649814790000|2022-04-13 01:53:10|95278.8|95162.8|95278|95162|95281.1|95165.7|95278|95162|30
1649814800000|2022-04-13 01:53:20|95278.1|95162.1|95275.6|95159.6|95279.1|95163.1|95272.1|95156.1|17
1649814810000|2022-04-13 01:53:30|95275.8|95159.8|95272.5|95156.5|95278.9|95165.4|95272.5|95156.5|33
1649814820000|2022-04-13 01:53:40|95272.6|95156.6|95274.1|95160.2|95277.1|95172.8|95271.1|95155.3|27
1649814830000|2022-04-13 01:53:50|95272.4|95159.6|95273.5|95157.5|95277.4|95161.4|95271.4|95156.3|24
1649814840000|2022-04-13 01:54:00|95273|95157|95276.1|95160.1|95277|95161|95269.8|95154.8|28
1649814850000|2022-04-13 01:54:10|95273.9|95157.9|95271.8|95155.8|95276|95160|95271.8|95155.8|26
1649814860000|2022-04-13 01:54:20|95270.3|95154.3|95272|95156|95276.1|95160.1|95269.5|95153.5|30
1649814870000|2022-04-13 01:54:30|95273|95157|95267.6|95151.6|95273|95157|95266.4|95150.4|25
1649814880000|2022-04-13 01:54:40|95266.3|95150.3|95269.8|95153.8|95269.8|95153.8|95266.1|95150.1|15
1649814890000|2022-04-13 01:54:50|95266.9|95150.9|95269.2|95153.2|95271.1|95155.1|95265.9|95149.9|30
1649814900000|2022-04-13 01:55:00|95268.7|95152.7|95265.2|95149.2|95269.2|95153.2|95260|95144|33
1649814910000|2022-04-13 01:55:10|95263.8|95147.8|95266.6|95150.6|95268.6|95152.6|95260.8|95144.8|22
1649814920000|2022-04-13 01:55:20|95266.5|95150.5|95264.7|95148.7|95269.6|95153.6|95260|95144|38
1649814930000|2022-04-13 01:55:30|95262.7|95146.7|95264.6|95148.6|95268|95152|95262|95146|34
1649814940000|2022-04-13 01:55:40|95263.8|95148.2|95259.6|95143.6|95264.2|95148.4|95257.2|95141.2|39
1649814950000|2022-04-13 01:55:50|95260|95144|95261.2|95145.2|95262.6|95146.6|95254.1|95142.7|30
1649814960000|2022-04-13 01:56:00|95260.3|95144.3|95261|95145|95263.2|95147.2|95259.6|95143.6|24
1649814970000|2022-04-13 01:56:10|95260.8|95144.8|95261.5|95145.5|95262.4|95146.4|95257.3|95141.3|22
1649814980000|2022-04-13 01:56:20|95254.6|95149.6|95258.2|95142.2|95261.1|95149.6|95253.5|95138.4|19
1649814990000|2022-04-13 01:56:30|95259.4|95143.4|95262.3|95146.3|95268|95152|95255|95141.4|19
1649815000000|2022-04-13 01:56:40|95265|95149|95264|95148|95265|95150.4|95256.5|95140.5|35
1649815010000|2022-04-13 01:56:50|95264.3|95148.3|95242.8|95160.9|95271.1|95163|95236.4|95130.1|28
1649815020000|2022-04-13 01:57:00|95240.3|95157|95252.5|95136.5|95267.3|95159.8|95231.9|95135.6|24
1649815030000|2022-04-13 01:57:10|95251.2|95135.2|95253.2|95146.3|95257.6|95154.2|95244.4|95128.4|16
1649815040000|2022-04-13 01:57:20|95246.6|95130.6|95260.3|95147|95260.3|95158|95232.8|95128.3|17
1649815050000|2022-04-13 01:57:30|95256.1|95140.1|95249.6|95133.6|95256.1|95160.5|95239.2|95128.1|29
1649815060000|2022-04-13 01:57:40|95245.4|95129.4|95248.3|95147.2|95261.2|95154.2|95239.2|95123.2|40
1649815070000|2022-04-13 01:57:50|95248.6|95147.5|95245.7|95140.1|95253.7|95150.6|95234.3|95125|33
1649815080000|2022-04-13 01:58:00|95244.4|95138.3|95249.4|95139.7|95257.8|95151.4|95236.8|95125.4|39
1649815090000|2022-04-13 01:58:10|95247|95131|95242.1|95160.2|95260.7|95161.2|95236.4|95125.3|35
1649815100000|2022-04-13 01:58:20|95245.4|95153.7|95258.3|95142.3|95263.5|95159.6|95231.1|95130.2|29
1649815110000|2022-04-13 01:58:30|95252.8|95136.8|95247.7|95131.7|95264.5|95154.8|95247.2|95131.2|18
1649815120000|2022-04-13 01:58:40|95247.4|95131.4|95247|95131|95250.5|95161.4|95235.2|95130.2|21
1649815130000|2022-04-13 01:58:50|95246.9|95130.9|95244.8|95141.1|95266|95158.5|95238.9|95130.2|29
1649815140000|2022-04-13 01:59:00|95244.7|95140.9|95242.2|95126.2|95254.2|95152.2|95242.2|95126.2|29
1649815150000|2022-04-13 01:59:10|95249.6|95147.5|95242.5|95126.5|95249.6|95151.5|95239.4|95124.2|48
1649815160000|2022-04-13 01:59:20|95243|95127|95240.2|95124.2|95254.1|95151.2|95237.6|95121.6|25
1649815170000|2022-04-13 01:59:30|95238.5|95122.5|95233.3|95117.3|95254.8|95152.9|95233.3|95117.3|33
1649815180000|2022-04-13 01:59:40|95233|95117|95240.6|95141.9|95261.5|95145.8|95227.5|95115.5|27
1649815190000|2022-04-13 01:59:50|95236.8|95121.5|95242.6|95142.3|95248.1|95146.5|95219.6|95113.2|45
1649815200000|2022-04-13 02:00:00|95241.4|95143|95215.3|95125.5|95242.5|95143.6|95206.1|95100.1|69
1649815210000|2022-04-13 02:00:10|95220|95118.8|95228.1|95123.7|95239.4|95137.8|95216|95118.8|56
1649815220000|2022-04-13 02:00:20|95227.4|95118.1|95232.3|95130.1|95242.8|95141.7|95226.4|95111.2|54
1649815230000|2022-04-13 02:00:30|95229.3|95123.1|95225.2|95109.2|95238.3|95135|95225.2|95109.2|52
1649815240000|2022-04-13 02:00:40|95222.8|95106.8|95216.8|95123.6|95232.5|95132.1|95216.1|95102.1|56
1649815250000|2022-04-13 02:00:50|95220.1|95117.1|95223.5|95115.5|95227|95129.2|95206.1|95100.2|59
1649815260000|2022-04-13 02:01:00|95219.9|95114.1|95214.7|95112|95223.9|95124.8|95208.8|95097.8|57
1649815270000|2022-04-13 02:01:10|95214.6|95111.9|95208.7|95109|95217.1|95117.8|95207.2|95100.5|57
1649815280000|2022-04-13 02:01:20|95208.4|95108.9|95209.6|95109|95216.3|95115.5|95206.2|95092.5|50
1649815290000|2022-04-13 02:01:30|95211.8|95111.9|95211|95097.1|95218.5|95113.6|95206|95090|49
1649815300000|2022-04-13 02:01:40|95206.9|95090.9|95206.9|95090.9|95216.5|95117.9|95206.7|95090.7|34
1649815310000|2022-04-13 02:01:50|95216.4|95115.8|95211.2|95117.6|95219|95119.1|95207|95097.3|44
1649815320000|2022-04-13 02:02:00|95210.7|95115.5|95183.4|95095.8|95210.9|95116.9|95175.3|95089.4|65
1649815330000|2022-04-13 02:02:10|95182.9|95099.2|95203.8|95104.7|95204.5|95109.5|95172.9|95087.6|52
1649815340000|2022-04-13 02:02:20|95202.2|95103.2|95198.4|95082.4|95209.2|95112.8|95184.4|95081.7|51
1649815350000|2022-04-13 02:02:30|95197.1|95081.1|95193.6|95106.4|95210.4|95120|95178.3|95081.1|57
1649815360000|2022-04-13 02:02:40|95193.8|95106.5|95187.4|95101.2|95208.2|95114.8|95181.9|95079.7|42
1649815370000|2022-04-13 02:02:50|95188.4|95101|95200.5|95096.4|95205.8|95105.5|95172.6|95073.7|54
1649815380000|2022-04-13 02:03:00|95202.3|95091|95191.5|95103.5|95206.3|95113|95182.3|95083.4|54
1649815390000|2022-04-13 02:03:10|95188.3|95104.7|95175.9|95104|95200.6|95108.1|95175.9|95075.7|45
1649815400000|2022-04-13 02:03:20|95180.6|95098|95202|95086|95211.4|95111.9|95176.1|95086|44
1649815410000|2022-04-13 02:03:30|95203.3|95091.3|95191.1|95111.5|95226.7|95116|95181.4|95084.4|45
1649815420000|2022-04-13 02:03:40|95187.5|95117.4|95201.2|95085.2|95209.6|95117.4|95187.5|95084.6|49
1649815430000|2022-04-13 02:03:50|95200.9|95084.9|95204|95100.8|95215.2|95115.5|95199.7|95084.2|32
1649815440000|2022-04-13 02:04:00|95204.2|95100.9|95201.7|95101.2|95205.9|95107.3|95195.7|95083.3|37
1649815450000|2022-04-13 02:04:10|95201.2|95094.1|95195.3|95118.1|95211|95118.1|95185.4|95094|47
1649815460000|2022-04-13 02:04:20|95196.4|95117.8|95200.4|95125.5|95217.5|95125.5|95196.4|95096.8|35
1649815470000|2022-04-13 02:04:30|95212.7|95096.7|95213.3|95114.2|95230.5|95117.4|95212.7|95096.7|35
1649815480000|2022-04-13 02:04:40|95214.4|95116.9|95208.4|95092.4|95225.7|95121.1|95190.1|95092|23
1649815490000|2022-04-13 02:04:50|95208.8|95092.8|95212.3|95105.5|95218.3|95123.5|95186|95092.8|41
1649815500000|2022-04-13 02:05:00|95217.8|95113.1|95213.9|95110.6|95217.8|95125|95192.9|95095.5|38
1649815510000|2022-04-13 02:05:10|95219.4|95114.6|95198.7|95124.6|95224.4|95124.6|95195.4|95109.3|27
1649815520000|2022-04-13 02:05:20|95200.4|95122.8|95230.5|95114.5|95230.5|95125.2|95192|95096.7|26
1649815530000|2022-04-13 02:05:30|95189.7|95120.2|95215.5|95129.3|95232.4|95139.8|95189.7|95118.5|49
1649815540000|2022-04-13 02:05:40|95215.7|95129.4|95220.9|95109.6|95226.4|95133.8|95205|95102.9|48
1649815550000|2022-04-13 02:05:50|95224.6|95108.6|95221.7|95116.4|95224.6|95125.4|95204.2|95098.6|40
1649815560000|2022-04-13 02:06:00|95221.3|95123.4|95197|95124|95238.1|95128.5|95192.6|95118|28
1649815570000|2022-04-13 02:06:10|95204.4|95117.1|95226.1|95115.9|95232.1|95132.3|95196.9|95102.9|39
1649815580000|2022-04-13 02:06:20|95225.3|95109.5|95225.7|95129.9|95225.9|95139.5|95202|95109.1|26
1649815590000|2022-04-13 02:06:30|95206.7|95133.9|95217.9|95120.8|95232.3|95135.9|95201.7|95109.3|52
1649815600000|2022-04-13 02:06:40|95218.1|95120.9|95222.6|95124.4|95224.9|95131.3|95204.3|95109.3|35
1649815610000|2022-04-13 02:06:50|95220.1|95120.1|95223.2|95121.6|95226.9|95124.3|95217.7|95112.8|37
1649815620000|2022-04-13 02:07:00|95223.1|95115.7|95217.2|95120.6|95229.6|95131.8|95198.4|95107.4|42
1649815630000|2022-04-13 02:07:10|95217.3|95117.6|95218.8|95120.9|95227.9|95135.1|95209.6|95109.3|40
1649815640000|2022-04-13 02:07:20|95221.6|95105.9|95223.8|95119.2|95225.6|95130.4|95208.4|95100.5|39
1649815650000|2022-04-13 02:07:30|95220.2|95111.2|95223.1|95126.4|95226|95134.1|95206.6|95111.2|43
1649815660000|2022-04-13 02:07:40|95221|95122.9|95226.3|95122.7|95242.2|95134.5|95212.7|95110.4|43
1649815670000|2022-04-13 02:07:50|95222.5|95113.9|95207.8|95134.9|95224.6|95136.3|95206.1|95103.6|37
1649815680000|2022-04-13 02:08:00|95209.2|95132.9|95220|95104.4|95232.3|95134.4|95209.2|95104|23
1649815690000|2022-04-13 02:08:10|95213.5|95136.3|95221.4|95132.2|95240.6|95138.6|95213.5|95108|41
1649815700000|2022-04-13 02:08:20|95223|95123.5|95225.3|95130.7|95230|95136.5|95208.3|95118.2|34
1649815710000|2022-04-13 02:08:30|95224|95121.9|95229.1|95126.2|95231.1|95138.8|95214.5|95112.4|40
1649815720000|2022-04-13 02:08:40|95227.1|95125.2|95215|95128.6|95227.5|95138|95204.4|95103.8|37
1649815730000|2022-04-13 02:08:50|95215.5|95128.8|95222.5|95110.4|95243.1|95138|95203.7|95107.9|35
1649815740000|2022-04-13 02:09:00|95204.4|95138|95224.1|95136.1|95237.5|95143.1|95203.9|95107.4|42
1649815750000|2022-04-13 02:09:10|95224.4|95136.3|95226.2|95143.9|95236.6|95143.9|95222.3|95113.6|33
1649815760000|2022-04-13 02:09:20|95227.8|95140|95239.9|95136.9|95240|95148.3|95219|95117.7|45
1649815770000|2022-04-13 02:09:30|95241.3|95139.8|95231.5|95142.8|95241.4|95149.2|95221.4|95117.6|36
1649815780000|2022-04-13 02:09:40|95247.9|95131.9|95245.8|95130|95249.6|95133.6|95244.9|95128.9|24
1649815790000|2022-04-13 02:09:50|95247.2|95131.2|95250.4|95134.4|95250.4|95134.4|95246.6|95130.8|30
1649815800000|2022-04-13 02:10:00|95248.9|95132.9|95247.9|95135.7|95250.3|95135.7|95239.4|95130.1|41
1649815810000|2022-04-13 02:10:10|95246.3|95135.8|95249.2|95133.2|95250.4|95136.2|95243.9|95132.8|39
1649815820000|2022-04-13 02:10:20|95248.5|95135.6|95242.2|95130.3|95248.6|95135.6|95241.6|95130.3|30
1649815830000|2022-04-13 02:10:30|95245.8|95132|95246.7|95138|95248.8|95138.3|95243.4|95130.4|37
1649815840000|2022-04-13 02:10:40|95245.5|95136.7|95252.9|95136.9|95252.9|95136.9|95243.3|95133.7|21
1649815850000|2022-04-13 02:10:50|95250.8|95134.8|95246.7|95134.7|95250.8|95138.6|95242.4|95132.5|32
1649815860000|2022-04-13 02:11:00|95246.5|95134.2|95255.5|95139.5|95255.5|95141|95244.9|95134|32
1649815870000|2022-04-13 02:11:10|95252.4|95137.9|95246.2|95134.2|95253.3|95139.3|95243.6|95134.2|38
1649815880000|2022-04-13 02:11:20|95246.6|95133.6|95245.5|95132.7|95248.9|95136.4|95240.7|95130.4|20
1649815890000|2022-04-13 02:11:30|95245.2|95132.9|95244.8|95136.8|95248.4|95138.1|95243|95131.9|27
1649815900000|2022-04-13 02:11:40|95245|95135.8|95251.1|95136.5|95251.3|95140.4|95244|95135.3|18
1649815910000|2022-04-13 02:11:50|95245.1|95131.4|95246.2|95130.2|95249.2|95136.7|95242.6|95128.9|21
1649815920000|2022-04-13 02:12:00|95244.6|95128.6|95246.1|95134.3|95246.1|95137.8|95239.8|95126.3|14
1649815930000|2022-04-13 02:12:10|95248.1|95136.1|95238.5|95127.4|95248.1|95136.1|95238.4|95127.3|18
1649815940000|2022-04-13 02:12:20|95238.4|95127.3|95243.1|95130|95245|95131.3|95235.4|95126.6|33
1649815950000|2022-04-13 02:12:30|95242.1|95135.2|95242.4|95130.7|95243.7|95135.3|95239|95129.6|21
1649815960000|2022-04-13 02:12:40|95241.8|95132.9|95242.6|95127.4|95248.8|95133.1|95241.8|95127.4|32
1649815970000|2022-04-13 02:12:50|95235.8|95134.7|95241.9|95130.2|95245.5|95135.2|95235.8|95126.4|29
1649815980000|2022-04-13 02:13:00|95246.9|95131.5|95237|95121.4|95246.9|95131.5|95237|95121.4|22
1649815990000|2022-04-13 02:13:10|95237.1|95121.1|95232.8|95118.6|95242.9|95126.9|95231|95118.6|27
1649816000000|2022-04-13 02:13:20|95234.4|95118.4|95233.9|95121.7|95236.6|95122|95229.8|95118.4|29
1649816010000|2022-04-13 02:13:30|95232.9|95121.5|95237.7|95121.7|95238.3|95122.3|95232.7|95120.9|24
1649816020000|2022-04-13 02:13:40|95237.6|95121.6|95240.6|95124.6|95241.1|95125.1|95236.5|95120.5|20
1649816030000|2022-04-13 02:13:50|95238.8|95122.8|95231.8|95124.7|95241.9|95125.9|95229.5|95122.2|26
1649816040000|2022-04-13 02:14:00|95231.9|95124.6|95242.9|95126.9|95247.3|95131.3|95231.8|95122.6|38
1649816050000|2022-04-13 02:14:10|95241.4|95125.4|95240.6|95127.5|95245.3|95132|95235.6|95124.8|38
1649816060000|2022-04-13 02:14:20|95236.2|95131.6|95243.2|95130.5|95243.7|95131.6|95235.1|95128.5|16
1649816070000|2022-04-13 02:14:30|95244.1|95131.7|95243.8|95127.8|95250|95134.2|95241.5|95125.6|23
1649816080000|2022-04-13 02:14:40|95246.2|95130.2|95241.7|95132.9|95248.7|95136.1|95233.3|95119.3|38
1649816090000|2022-04-13 02:14:50|95240.4|95131.7|95234.2|95133.1|95244.8|95135.2|95234.2|95128.4|28
1649816100000|2022-04-13 02:15:00|95245.2|95130.7|95248.9|95132.9|95249|95133|95243.7|95129|35
1649816110000|2022-04-13 02:15:10|95250.8|95136.9|95250|95136.7|95252.9|95138|95249|95133.4|34
1649816120000|2022-04-13 02:15:20|95250.5|95137|95255.2|95144.6|95257.2|95144.8|95250.5|95135.4|40
1649816130000|2022-04-13 02:15:30|95254.3|95145.1|95253|95141.5|95258.8|95146.8|95249.5|95138.3|35
1649816140000|2022-04-13 02:15:40|95252.5|95139.9|95257.4|95146.1|95259.2|95146.1|95252.3|95138.1|32
1649816150000|2022-04-13 02:15:50|95257|95146.3|95255.7|95142|95260.8|95146.3|95251.8|95140.4|26
1649816160000|2022-04-13 02:16:00|95254.5|95140.7|95250.5|95140|95255.3|95145.4|95238.8|95138.5|37
1649816170000|2022-04-13 02:16:10|95252.4|95140.1|95250.2|95143.7|95254|95145.5|95247.2|95140|19
1649816180000|2022-04-13 02:16:20|95253.8|95144.1|95256.9|95146.5|95260.5|95148|95250|95142.1|31
1649816190000|2022-04-13 02:16:30|95258|95147.6|95259.4|95148.2|95265|95149|95256.8|95142.7|29
1649816200000|2022-04-13 02:16:40|95259.3|95148|95255.1|95149.4|95265.3|95151.7|95254.9|95146.4|20
1649816210000|2022-04-13 02:16:50|95257.4|95150.1|95263.2|95148.5|95263.8|95150.2|95253.5|95143.2|44
1649816220000|2022-04-13 02:17:00|95261.6|95145.6|95254|95145.2|95263.6|95150.5|95254|95144.4|35
1649816230000|2022-04-13 02:17:10|95256|95144.6|95248.6|95138.2|95256.6|95145.2|95248.6|95135.9|35
1649816240000|2022-04-13 02:17:20|95251|95140|95250.3|95134.3|95251.6|95140|95246.7|95134|36
1649816250000|2022-04-13 02:17:30|95252.3|95136.3|95253.8|95137.8|95253.8|95137.8|95245.5|95131.2|23
1649816260000|2022-04-13 02:17:40|95253.6|95137.6|95242.8|95129.7|95253.6|95141.3|95220.9|95127.8|46
1649816270000|2022-04-13 02:17:50|95237.2|95134.3|95235.3|95133.6|95242.8|95135.7|95234.5|95132.1|41
1649816280000|2022-04-13 02:18:00|95240.2|95129.4|95243.4|95139.3|95245.9|95140|95238.4|95129.4|55
1649816290000|2022-04-13 02:18:10|95243.9|95138|95244.1|95142|95245.8|95143.7|95239.9|95136.7|41
1649816300000|2022-04-13 02:18:20|95243.5|95142.8|95245.1|95141.1|95246.4|95146.9|95240.2|95140.1|33
1649816310000|2022-04-13 02:18:30|95244.8|95143.6|95241.6|95145.9|95245.7|95147|95241.2|95141.8|30
1649816320000|2022-04-13 02:18:40|95241.8|95146|95243|95145.6|95247.2|95148.1|95241.1|95143.5|42
1649816330000|2022-04-13 02:18:50|95242.7|95145.4|95240.8|95140.6|95245.7|95146.8|95240.1|95140.6|30
1649816340000|2022-04-13 02:19:00|95240.7|95140.5|95238|95133.7|95243.3|95140.5|95237.4|95129.7|32
1649816350000|2022-04-13 02:19:10|95240.2|95131.6|95242.7|95136.2|95244.3|95137.6|95236.8|95130.5|39
1649816360000|2022-04-13 02:19:20|95242.6|95136.4|95240.6|95137.3|95243|95137.3|95239.1|95131.8|25
1649816370000|2022-04-13 02:19:30|95240.5|95136.5|95241.3|95137.2|95241.9|95139.1|95237.1|95136.2|18
1649816380000|2022-04-13 02:19:40|95240.1|95137.4|95240.1|95138.1|95243.9|95139.8|95237.6|95136|19
1649816390000|2022-04-13 02:19:50|95246.3|95137.7|95239.2|95135.9|95248|95147.3|95229.5|95135.5|24
1649816400000|2022-04-13 02:20:00|95238.7|95136.3|95253.5|95144.7|95253.5|95151.9|95235.2|95135.8|45
1649816410000|2022-04-13 02:20:10|95253.7|95143.8|95245.1|95145.5|95253.7|95146.5|95241.5|95141.4|45
1649816420000|2022-04-13 02:20:20|95246.7|95144.7|95244.8|95142.6|95248.3|95145.3|95243.8|95141.6|25
1649816430000|2022-04-13 02:20:30|95245.4|95143.9|95232|95143.6|95248.2|95144.6|95232|95132.3|38
1649816440000|2022-04-13 02:20:40|95232.7|95142.2|95237|95139|95241.4|95144.4|95232.7|95139|27
1649816450000|2022-04-13 02:20:50|95235.3|95141.1|95233.7|95132.7|95238.7|95141.1|95231.2|95132.7|24
1649816460000|2022-04-13 02:21:00|95233.5|95132.6|95239.3|95133|95239.9|95136.7|95227.9|95126.9|45
1649816470000|2022-04-13 02:21:10|95231.5|95140.6|95234.8|95136.8|95241|95148.8|95227.1|95132.4|41
1649816480000|2022-04-13 02:21:20|95234.6|95136.6|95240.8|95131.1|95240.8|95141.4|95226.2|95129.7|40
1649816490000|2022-04-13 02:21:30|95241.4|95130.8|95238.2|95139.8|95243.4|95146|95229.9|95129.1|32
1649816500000|2022-04-13 02:21:40|95238.4|95140.4|95232.1|95135.4|95239.2|95146.3|95229.4|95135.4|37
1649816510000|2022-04-13 02:21:50|95232.2|95135.7|95236.6|95135.4|95236.6|95137.2|95230.4|95127.7|37
1649816520000|2022-04-13 02:22:00|95237.2|95135.5|95227.2|95133.8|95238.9|95140.2|95225.6|95133.1|40
1649816530000|2022-04-13 02:22:10|95227.5|95134.2|95226.7|95132.2|95234.1|95136.9|95225.1|95127|52
1649816540000|2022-04-13 02:22:20|95226.1|95133.3|95234.1|95136.1|95235.8|95136.5|95225.9|95127.9|29
1649816550000|2022-04-13 02:22:30|95233.4|95136.4|95237.8|95140|95247.5|95145.1|95230.9|95131.2|40
1649816560000|2022-04-13 02:22:40|95238.4|95139|95228.1|95130.2|95238.4|95139|95223.8|95126.8|50
1649816570000|2022-04-13 02:22:50|95226.6|95128.2|95227.3|95134.3|95230.3|95134.3|95222.1|95126.7|38
1649816580000|2022-04-13 02:23:00|95226.4|95134.9|95228.7|95129.9|95230.7|95134.9|95226.4|95129.8|33
1649816590000|2022-04-13 02:23:10|95227.5|95133.8|95225.4|95131.3|95228.1|95136.1|95223.3|95129.8|32
1649816600000|2022-04-13 02:23:20|95226.3|95131.2|95222.6|95125.8|95226.3|95136.3|95221.5|95125.8|21
1649816610000|2022-04-13 02:23:30|95235.7|95121.7|95221.9|95121|95235.7|95130.4|95217.8|95118.2|35
1649816620000|2022-04-13 02:23:40|95222.1|95121.4|95221.2|95119.3|95224.3|95127.2|95218.8|95119.3|34
1649816630000|2022-04-13 02:23:50|95219.4|95119.2|95220.2|95119|95221.9|95122.3|95217.4|95117.7|40
1649816640000|2022-04-13 02:24:00|95220.1|95118.9|95215.2|95118.7|95221.1|95121.8|95212.9|95114.7|42
1649816650000|2022-04-13 02:24:10|95215|95118.6|95218.1|95118.1|95222.9|95124.4|95213.6|95116.4|33
1649816660000|2022-04-13 02:24:20|95218.7|95115.8|95215.5|95116.1|95224.6|95116.7|95215.5|95115.1|21
1649816670000|2022-04-13 02:24:30|95215.1|95116|95220.3|95110.4|95220.6|95116.1|95214.9|95110.2|20
1649816680000|2022-04-13 02:24:40|95220.9|95122.6|95214.8|95116.8|95220.9|95124.5|95211|95116.3|35
1649816690000|2022-04-13 02:24:50|95215.1|95116.6|95213.7|95108.2|95217.6|95116.6|95212.2|95107.4|28
1649816700000|2022-04-13 02:25:00|95220.2|95108|95215.9|95116.2|95220.2|95120.7|95212.7|95105.5|50
1649816710000|2022-04-13 02:25:10|95215.8|95114.5|95214.4|95110.1|95216|95114.5|95214.1|95110.1|36
1649816720000|2022-04-13 02:25:20|95218.5|95108|95218.6|95105.3|95220.3|95111.9|95208.9|95101.2|38
1649816730000|2022-04-13 02:25:30|95221.4|95106.1|95220.6|95112.9|95222.2|95115.7|95211.3|95106.1|50
1649816740000|2022-04-13 02:25:40|95220.3|95113.3|95218.1|95115.2|95223.9|95117.2|95214.6|95113.1|33
1649816750000|2022-04-13 02:25:50|95218.3|95116.1|95216.4|95117.2|95221.6|95118.3|95211.7|95111.5|38
1649816760000|2022-04-13 02:26:00|95216.5|95117.3|95212.2|95115.5|95226.7|95124.5|95201.3|95105.8|72
1649816770000|2022-04-13 02:26:10|95215.8|95108.8|95214|95098|95226.4|95125.6|95203.8|95098|66
1649816780000|2022-04-13 02:26:20|95212.4|95096.9|95212.9|95101.8|95219.1|95113.5|95210.1|95096.9|46
1649816790000|2022-04-13 02:26:30|95216.8|95101.4|95213.6|95108.3|95220.6|95114.7|95206|95101.4|59
1649816800000|2022-04-13 02:26:40|95213.4|95108.2|95209.3|95109.3|95214.2|95112.9|95208.7|95105.2|51
1649816810000|2022-04-13 02:26:50|95204.7|95108.2|95207.2|95108.6|95211.9|95111.5|95204.6|95106|40
1649816820000|2022-04-13 02:27:00|95203.7|95106.1|95207.4|95116.3|95208.7|95118.1|95198.9|95106.1|44
1649816830000|2022-04-13 02:27:10|95208.7|95113.8|95213|95106.7|95217.5|95114|95206.6|95104|50
1649816840000|2022-04-13 02:27:20|95211.4|95106.8|95215.3|95107.3|95215.3|95108.1|95210.9|95106.1|37
1649816850000|2022-04-13 02:27:30|95215.1|95106.5|95209.7|95119|95215.2|95119|95209.7|95106.5|26
1649816860000|2022-04-13 02:27:40|95210.1|95120.7|95213.2|95116.8|95213.2|95121.8|95208.4|95114.1|28
1649816870000|2022-04-13 02:27:50|95214.4|95116.7|95204|95108.7|95217.7|95122.8|95199.1|95102.5|52
1649816880000|2022-04-13 02:28:00|95204.5|95114.5|95204.7|95118.7|95216.1|95123.2|95200.9|95110.8|51
1649816890000|2022-04-13 02:28:10|95205.7|95121.4|95207|95106.9|95221.6|95128.9|95197.4|95101.2|50
1649816900000|2022-04-13 02:28:20|95206.4|95107.1|95203.4|95106.3|95210.7|95115.7|95199|95100.8|47
1649816910000|2022-04-13 02:28:30|95203.1|95106.4|95208.3|95116|95211.9|95116|95201.6|95106.4|33
1649816920000|2022-04-13 02:28:40|95208.5|95113.6|95208.8|95112.3|95210.7|95116.1|95207.1|95110.9|30
1649816930000|2022-04-13 02:28:50|95208.7|95113.5|95209.6|95118.5|95215.6|95120|95206.6|95113.5|41
1649816940000|2022-04-13 02:29:00|95210.7|95115.7|95209.3|95114.8|95214.5|95122.9|95204.5|95111.4|48
1649816950000|2022-04-13 02:29:10|95206|95119|95211|95117.4|95218.2|95122.2|95205.2|95111|40
1649816960000|2022-04-13 02:29:20|95209.8|95116.4|95214.7|95115.3|95217|95123.6|95208.2|95111.9|41
1649816970000|2022-04-13 02:29:30|95212.6|95113.1|95212.6|95108.8|95217|95113.7|95211.7|95107.4|40
1649816980000|2022-04-13 02:29:40|95213.4|95109.4|95214.8|95121|95215.1|95121.1|95211.6|95108.4|40
1649816990000|2022-04-13 02:29:50|95214.4|95121.3|95213.3|95119.7|95214.7|95121.3|95211.4|95113|33
1649817000000|2022-04-13 02:30:00|95209|95118.9|95210.9|95112|95216.4|95120.6|95208.6|95108.8|36
1649817010000|2022-04-13 02:30:10|95213.5|95112.2|95208.4|95116.2|95214.3|95122.4|95207.4|95108.8|42
1649817020000|2022-04-13 02:30:20|95208|95112.4|95211.7|95113.3|95215.7|95119.9|95208|95109.6|42
1649817030000|2022-04-13 02:30:30|95211.2|95113.5|95213.6|95116.1|95213.8|95118.8|95210.4|95110.3|43
1649817040000|2022-04-13 02:30:40|95214.4|95116.2|95214.5|95114.1|95217.1|95123.1|95202.9|95112.9|55
1649817050000|2022-04-13 02:30:50|95213.9|95114.6|95201.2|95099.7|95214.7|95115.1|95198.7|95098.4|50
1649817060000|2022-04-13 02:31:00|95199.9|95097.3|95211.6|95107.8|95216.3|95115.6|95199.5|95097.3|55
1649817070000|2022-04-13 02:31:10|95210|95107.7|95208.7|95116.7|95214.7|95120.2|95203.6|95100.5|33
1649817080000|2022-04-13 02:31:20|95209.7|95115.8|95211.8|95117.6|95215.5|95119.2|95207.1|95112.8|37
1649817090000|2022-04-13 02:31:30|95216.5|95118.6|95210|95112.5|95216.5|95119.2|95207.6|95112.4|26
1649817100000|2022-04-13 02:31:40|95213.9|95113.3|95211.9|95113.3|95213.9|95113.9|95210|95112.3|25
1649817110000|2022-04-13 02:31:50|95212.1|95112.9|95210.4|95121.3|95212.1|95123.7|95205.2|95112.9|27
1649817120000|2022-04-13 02:32:00|95202.9|95122.8|95213|95115.1|95221.6|95123.3|95202.9|95114.5|33
1649817130000|2022-04-13 02:32:10|95208.7|95124.9|95206.7|95120.1|95217.4|95125.5|95202|95118.4|23
1649817140000|2022-04-13 02:32:20|95203.7|95123|95215.8|95120.3|95224.8|95124.2|95203.7|95113.4|25
1649817150000|2022-04-13 02:32:30|95213.9|95121.8|95198.8|95106.2|95216.4|95122.8|95198.8|95104.2|31
1649817160000|2022-04-13 02:32:40|95198.6|95106.3|95204.7|95104.5|95205.6|95112.6|95191.1|95104.5|27
1649817170000|2022-04-13 02:32:50|95201.9|95105.4|95198.2|95103|95203.9|95105.4|95196.3|95100.2|31
1649817180000|2022-04-13 02:33:00|95197.2|95103.8|95213|95114.4|95213|95115.5|95193.4|95102.8|27
1649817190000|2022-04-13 02:33:10|95214.3|95114|95209.8|95112.7|95224.7|95114|95209.8|95108.9|12
1649817200000|2022-04-13 02:33:20|95212.2|95113.8|95206.7|95118.5|95216.7|95122.1|95204.1|95113|19
1649817210000|2022-04-13 02:33:30|95203.3|95119.3|95207.7|95112.7|95209.5|95119.3|95202.1|95110.4|21
1649817220000|2022-04-13 02:33:40|95207.8|95112.4|95202.5|95112.2|95208.3|95114|95201.4|95111|12
1649817230000|2022-04-13 02:33:50|95193.7|95118.3|95197.8|95112.8|95200.4|95118.9|95193.7|95109.7|26
1649817240000|2022-04-13 02:34:00|95197.7|95112.3|95198.1|95114.2|95201.2|95114.2|95197.7|95111.9|20
1649817250000|2022-04-13 02:34:10|95197.9|95113.8|95194.9|95111.4|95200.1|95115.4|95193.2|95109|20
1649817260000|2022-04-13 02:34:20|95195|95111.1|95190.5|95113.2|95199.2|95114.9|95188.9|95107.5|20
1649817270000|2022-04-13 02:34:30|95190.3|95113.5|95208.6|95114.5|95215.1|95118.3|95190.3|95111.3|21
1649817280000|2022-04-13 02:34:40|95208.2|95114.1|95201.3|95113.9|95216.3|95115.5|95200.9|95110|29
1649817290000|2022-04-13 02:34:50|95202.9|95113|95208.3|95107.1|95214.1|95113.7|95199.2|95107.1|34
1649817300000|2022-04-13 02:35:00|95212.1|95107.8|95202|95106|95214.8|95113|95198|95106|32
1649817310000|2022-04-13 02:35:10|95202.1|95106.1|95200.8|95108.2|95203.4|95108.2|95198.6|95104.4|22
1649817320000|2022-04-13 02:35:20|95201.2|95107.8|95203.2|95110|95206.6|95110.4|95200.4|95107.1|39
1649817330000|2022-04-13 02:35:30|95202.4|95108.8|95202.1|95099.1|95206.8|95110.9|95196.7|95098.8|32
1649817340000|2022-04-13 02:35:40|95201.8|95099.3|95188.4|95093.4|95202.1|95104.3|95181.4|95092.7|41
1649817350000|2022-04-13 02:35:50|95187.6|95093.7|95187.8|95095.9|95190.6|95098.3|95182.3|95091.3|26
1649817360000|2022-04-13 02:36:00|95187.6|95095.8|95183.4|95094.9|95191.9|95097.9|95182.6|95092.3|24
1649817370000|2022-04-13 02:36:10|95183.7|95095|95183.7|95096.7|95185.9|95097.2|95182.8|95094|21
1649817380000|2022-04-13 02:36:20|95182.2|95097.2|95188.9|95098.1|95191.7|95098.2|95182.1|95093.8|22
1649817390000|2022-04-13 02:36:30|95190.1|95098|95179.8|95095.6|95190.1|95104.6|95174|95094.1|27
1649817400000|2022-04-13 02:36:40|95178.4|95096.3|95183.7|95095.3|95184.9|95096.8|95178.4|95095|22
1649817410000|2022-04-13 02:36:50|95184.2|95095.2|95180|95099.6|95185.1|95099.6|95180|95093.1|27
1649817420000|2022-04-13 02:37:00|95179.5|95099.5|95187.7|95097.2|95188.1|95100.5|95175.9|95095.2|30
1649817430000|2022-04-13 02:37:10|95195.6|95097.8|95181.8|95099.2|95200.6|95103.4|95177.8|95094.1|30
1649817440000|2022-04-13 02:37:20|95180.4|95100.2|95181.6|95101.1|95182|95101.4|95180.2|95100.2|19
1649817450000|2022-04-13 02:37:30|95181|95101.6|95193.4|95104.4|95200.5|95110.3|95178|95099.2|35
1649817460000|2022-04-13 02:37:40|95193.5|95104.6|95191.7|95104.1|95194.2|95106.7|95186.1|95100.5|28
1649817470000|2022-04-13 02:37:50|95191.8|95103.8|95190.9|95107.3|95192.6|95107.3|95189.1|95103.1|18
1649817480000|2022-04-13 02:38:00|95189.4|95106.9|95190.3|95105.8|95194.9|95108.7|95182.5|95105.4|19
1649817490000|2022-04-13 02:38:10|95191.2|95106.1|95188.1|95108|95194.3|95108|95186.9|95104.2|22
1649817500000|2022-04-13 02:38:20|95188.3|95107.6|95186.2|95100.6|95194.5|95107.6|95183.6|95095.4|34
1649817510000|2022-04-13 02:38:30|95187.6|95099.8|95189.2|95095.9|95194.1|95103.8|95182.1|95095.6|27
1649817520000|2022-04-13 02:38:40|95189.4|95096.9|95188.6|95100.6|95191.5|95100.6|95184.7|95094|41
1649817530000|2022-04-13 02:38:50|95188.5|95099.7|95194.6|95097.7|95196.3|95105.1|95185.7|95096.8|26
1649817540000|2022-04-13 02:39:00|95194.9|95097.9|95184.1|95099.6|95197.8|95103.1|95182.6|95097.2|26
1649817550000|2022-04-13 02:39:10|95185.1|95098.7|95185.4|95101.2|95187|95101.8|95182.7|95098.7|12
1649817560000|2022-04-13 02:39:20|95190.2|95098.3|95185.8|95101.4|95194.2|95102.2|95180.7|95096|33
1649817570000|2022-04-13 02:39:30|95187.3|95100.8|95187.6|95107.2|95196|95109.8|95178.1|95099.4|39
1649817580000|2022-04-13 02:39:40|95188.3|95106.3|95182.8|95099.2|95189.5|95108.2|95181.1|95099.2|24
1649817590000|2022-04-13 02:39:50|95181|95100.2|95177.4|95093.8|95185.9|95100.2|95175.3|95091.3|34
1649817600000|2022-04-13 02:40:00|95177.6|95094|95181|95103.7|95183.7|95111.1|95161.1|95094|31
1649817610000|2022-04-13 02:40:10|95179.7|95104.1|95180.3|95102|95183|95104.1|95177.7|95100.9|26
1649817620000|2022-04-13 02:40:20|95179.9|95101.9|95178.3|95102.5|95181.2|95102.5|95178.3|95100.9|17
1649817630000|2022-04-13 02:40:30|95178.9|95102.3|95182.2|95104|95184.4|95107.7|95176.8|95099|36
1649817640000|2022-04-13 02:40:40|95179.8|95104.7|95182.9|95100|95192.8|95106.1|95179.8|95099.2|35
1649817650000|2022-04-13 02:40:50|95179.7|95104.1|95183.3|95102.1|95183.8|95104.1|95179.7|95100.6|16
1649817660000|2022-04-13 02:41:00|95182|95100.9|95186|95105.6|95187.8|95106.2|95182|95100.9|30
1649817670000|2022-04-13 02:41:10|95186.1|95105.7|95169|95119|95186.1|95119|95168.6|95105.5|19
1649817680000|2022-04-13 02:41:20|95169.1|95119.1|95179.2|95106.2|95179.9|95119.7|95167.9|95105.7|25
1649817690000|2022-04-13 02:41:30|95179|95106.1|95181.4|95107.3|95185.2|95119.7|95168.8|95106.1|19
1649817700000|2022-04-13 02:41:40|95180.2|95107.5|95181.1|95104.4|95181.2|95107.7|95176.7|95104.3|22
1649817710000|2022-04-13 02:41:50|95181.7|95104.5|95165.5|95115.5|95181.9|95115.5|95164.7|95103.5|17
1649817720000|2022-04-13 02:42:00|95165.4|95115.4|95183.4|95102.1|95183.4|95115.4|95165.4|95102.1|19
1649817730000|2022-04-13 02:42:10|95183.3|95101.6|95166|95116|95185.5|95118|95165.2|95101.3|25
1649817740000|2022-04-13 02:42:20|95166.9|95116.9|95167|95117|95179.5|95117.4|95166|95105.5|14
1649817750000|2022-04-13 02:42:30|95167.1|95117.1|95182.6|95105.9|95182.9|95117.4|95167|95105.7|18
1649817760000|2022-04-13 02:42:40|95180.9|95106.8|95177.4|95103.7|95181.3|95117.4|95166.3|95103.7|22
1649817770000|2022-04-13 02:42:50|95177.6|95103.1|95179.6|95102.2|95179.6|95103.9|95175|95100.3|17
1649817780000|2022-04-13 02:43:00|95179.2|95102.3|95165.5|95115.5|95179.2|95116.7|95165.5|95102|24
1649817790000|2022-04-13 02:43:10|95173.7|95103.5|95178.6|95102.2|95178.6|95119|95163.3|95100.7|26
1649817800000|2022-04-13 02:43:20|95178.3|95100.1|95173.4|95098|95181.5|95113.3|95160.1|95097.4|45
1649817810000|2022-04-13 02:43:30|95173.3|95097.5|95177|95098.5|95177|95101|95169.3|95092.3|42
1649817820000|2022-04-13 02:43:40|95175.9|95098.3|95171.9|95096.1|95176|95099.8|95169.7|95094.6|16
1649817830000|2022-04-13 02:43:50|95171.3|95099.6|95172.4|95094.6|95174.4|95099.6|95167.2|95092.2|32
1649817840000|2022-04-13 02:44:00|95172.7|95094.1|95172.2|95096.3|95174.9|95105.8|95155.8|95090.5|37
1649817850000|2022-04-13 02:44:10|95171.7|95096.6|95170.8|95096.8|95175.6|95108.7|95158|95094.7|43
1649817860000|2022-04-13 02:44:20|95170.7|95096.7|95170.9|95096.4|95171.8|95097.9|95166.8|95094.2|34
1649817870000|2022-04-13 02:44:30|95171.5|95095.3|95171.8|95096.4|95175.5|95096.9|95171.5|95092.1|27
1649817880000|2022-04-13 02:44:40|95167.7|95095.4|95184.7|95097.9|95190.1|95107.4|95157.4|95095.1|33
1649817890000|2022-04-13 02:44:50|95180.2|95099.5|95179.8|95106.3|95185.6|95106.3|95175.1|95097.8|42
1649817900000|2022-04-13 02:45:00|95177.7|95105.9|95176.1|95105.6|95180.9|95106.2|95175|95098.4|36
1649817910000|2022-04-13 02:45:10|95174.4|95104|95177|95104.7|95177.6|95117.1|95166.1|95103.1|15
1649817920000|2022-04-13 02:45:20|95177.2|95104.5|95177|95104.9|95177.2|95116.3|95166.2|95104.5|10
1649817930000|2022-04-13 02:45:30|95166.4|95116.4|95182.4|95106.4|95188.4|95118.9|95163.7|95100.6|27
1649817940000|2022-04-13 02:45:40|95182.7|95106.6|95186.9|95108.1|95192.3|95112.2|95182.7|95106.6|28
1649817950000|2022-04-13 02:45:50|95185.3|95109|95186.5|95109|95189|95110.6|95183|95107.4|22
1649817960000|2022-04-13 02:46:00|95187.5|95107.9|95188.4|95110.4|95190.2|95111.8|95185.7|95107.9|20
1649817970000|2022-04-13 02:46:10|95188.7|95108.4|95185.5|95113.2|95190.2|95123.2|95172|95108.2|22
1649817980000|2022-04-13 02:46:20|95185.6|95113.5|95185.5|95111.5|95187.6|95123.5|95171.9|95109.1|31
1649817990000|2022-04-13 02:46:30|95185.6|95110.6|95182.7|95096.1|95189.2|95110.7|95178.7|95093.4|34
1649818000000|2022-04-13 02:46:40|95184.2|95095|95177.5|95096.3|95184.6|95097.9|95176|95095|25
1649818010000|2022-04-13 02:46:50|95176.4|95096.9|95177|95093.9|95177.9|95097.2|95173.7|95093.9|27
1649818020000|2022-04-13 02:47:00|95177.1|95093.8|95174.8|95093.6|95181.1|95095.6|95173.2|95091.2|30
1649818030000|2022-04-13 02:47:10|95175.9|95094.7|95171.4|95090.5|95177.6|95095.4|95170.9|95089.1|31
1649818040000|2022-04-13 02:47:20|95173.8|95090.8|95172.2|95083.2|95184.8|95092.3|95167.2|95077.5|39
1649818050000|2022-04-13 02:47:30|95172.1|95083.6|95168.7|95077.7|95177.4|95083.6|95166.6|95076.5|38
1649818060000|2022-04-13 02:47:40|95168.6|95078.1|95169.4|95076.9|95169.4|95078.1|95168.4|95075.8|29
1649818070000|2022-04-13 02:47:50|95169.3|95076.8|95166.5|95079.2|95178|95079.2|95166.4|95076.5|29
1649818080000|2022-04-13 02:48:00|95169.7|95079.1|95168.7|95082.7|95174.9|95083|95164.8|95079.1|19
1649818090000|2022-04-13 02:48:10|95168.4|95082.5|95178.5|95084.3|95179|95084.8|95168.4|95080|35
1649818100000|2022-04-13 02:48:20|95166.8|95085.9|95166.5|95082.9|95177.6|95085.9|95166.5|95079.1|30
1649818110000|2022-04-13 02:48:30|95167.8|95082.3|95181.8|95085.5|95181.9|95085.5|95167.7|95082.3|21
1649818120000|2022-04-13 02:48:40|95182.7|95085.6|95186.1|95083.6|95186.1|95085.6|95179.4|95082.9|20
1649818130000|2022-04-13 02:48:50|95192.2|95082|95180.3|95083.8|95192.2|95084.6|95180.3|95082|8
1649818140000|2022-04-13 02:49:00|95180.4|95084|95186|95078.9|95194.5|95087.9|95179.6|95078.5|41
1649818150000|2022-04-13 02:49:10|95180.6|95083.5|95178.5|95082.6|95186.1|95084.3|95177.1|95079.3|27
1649818160000|2022-04-13 02:49:20|95178.6|95082.7|95177.2|95083.7|95178.6|95084.4|95174.7|95082.7|21
1649818170000|2022-04-13 02:49:30|95173.7|95086|95173.2|95085.7|95176.3|95086.1|95172.9|95084.5|14
1649818180000|2022-04-13 02:49:40|95172.7|95085.8|95173.4|95086.2|95174.8|95086.8|95172.6|95085.5|11
1649818190000|2022-04-13 02:49:50|95169.8|95088.7|95176.2|95083.8|95180.1|95088.7|95169.8|95083.4|15
1649818200000|2022-04-13 02:50:00|95176.3|95083.9|95176.8|95084.4|95181.8|95085.6|95174.9|95082|20
1649818210000|2022-04-13 02:50:10|95169.2|95089.2|95170.7|95086.3|95173.1|95089.2|95169.2|95085|30
1649818220000|2022-04-13 02:50:20|95170.6|95086.2|95172.1|95079.9|95172.2|95086.5|95170.1|95079.5|26
1649818230000|2022-04-13 02:50:30|95176.4|95078|95174.8|95080.7|95176.7|95081|95172.7|95078|17
1649818240000|2022-04-13 02:50:40|95176.3|95077.9|95175.1|95081.7|95177|95081.7|95172.8|95077.5|16
1649818250000|2022-04-13 02:50:50|95174.5|95078.6|95175|95081.2|95176.5|95083.4|95169.2|95078|17
1649818260000|2022-04-13 02:51:00|95176.7|95080.5|95176.5|95078.1|95179.6|95082.5|95175.1|95078.1|19
1649818270000|2022-04-13 02:51:10|95168.3|95084.8|95180.6|95089.8|95182.5|95090.4|95168.3|95080.9|22
1649818280000|2022-04-13 02:51:20|95181.6|95089.5|95183.9|95090.6|95191.2|95096.7|95180.5|95086.5|31
1649818290000|2022-04-13 02:51:30|95182.9|95091.2|95185.8|95090.2|95188|95091.2|95182.9|95089.3|16
1649818300000|2022-04-13 02:51:40|95185.1|95090|95181.2|95095.5|95188.6|95095.5|95181.1|95088.7|23
1649818310000|2022-04-13 02:51:50|95182.5|95094.5|95183.1|95093.1|95188.1|95094.5|95182.5|95091.2|13
1649818320000|2022-04-13 02:52:00|95183.5|95092.6|95180.4|95088.8|95185.5|95097.8|95173.7|95087.6|30
1649818330000|2022-04-13 02:52:10|95183.8|95084.7|95181.9|95092.8|95188.9|95095.4|95175.2|95084.7|33
1649818340000|2022-04-13 02:52:20|95178.1|95094.1|95183.2|95093.8|95189.4|95097.8|95176.9|95091|22
1649818350000|2022-04-13 02:52:30|95180.2|95094.1|95186|95092.2|95187.3|95094.1|95178.4|95088.6|27
1649818360000|2022-04-13 02:52:40|95185.9|95092.4|95181.9|95095.2|95194.3|95096.9|95179.4|95087.7|26
1649818370000|2022-04-13 02:52:50|95184|95093.5|95187.5|95091.8|95194.9|95098|95182|95087.7|30
1649818380000|2022-04-13 02:53:00|95188.7|95090.7|95195.5|95094.1|95203.3|95099|95185.6|95086.7|34
1649818390000|2022-04-13 02:53:10|95194.7|95093.5|95194.5|95094|95196.7|95095.6|95189.7|95093|20
1649818400000|2022-04-13 02:53:20|95189.7|95096.8|95179.1|95089.4|95194|95097.9|95173.6|95087|31
1649818410000|2022-04-13 02:53:30|95177.5|95090.4|95190.6|95092.1|95190.9|95098.1|95177.5|95080.2|38
1649818420000|2022-04-13 02:53:40|95183.1|95092.2|95185.3|95093.1|95187.1|95094.6|95181.7|95090.9|15
1649818430000|2022-04-13 02:53:50|95187.6|95094.6|95183.2|95088|95187.6|95097.3|95181|95088|24
1649818440000|2022-04-13 02:54:00|95184.2|95086.4|95173.9|95081.3|95195.1|95086.8|95168.9|95075.8|32
1649818450000|2022-04-13 02:54:10|95169.7|95084.6|95181.3|95089.3|95189|95091.2|95169.7|95082.9|35
1649818460000|2022-04-13 02:54:20|95182.3|95090|95182.1|95085.7|95185.5|95090|95176.8|95085.7|27
1649818470000|2022-04-13 02:54:30|95180.6|95085.8|95190.1|95093.7|95191.3|95095.2|95178.9|95085.8|35
1649818480000|2022-04-13 02:54:40|95190.6|95091.7|95194.1|95090.9|95201.2|95095.7|95181.7|95088.6|35
1649818490000|2022-04-13 02:54:50|95186|95097.1|95188.3|95093|95192.8|95097.3|95186|95093|32
1649818500000|2022-04-13 02:55:00|95191.3|95092.6|95178.3|95092.1|95191.4|95093.5|95178.3|95090.8|27
1649818510000|2022-04-13 02:55:10|95184.1|95087.6|95171.8|95078.9|95184.1|95088.6|95171.4|95076.5|57
1649818520000|2022-04-13 02:55:20|95178.7|95074.6|95169.4|95076.3|95178.7|95080.8|95166.3|95074.5|53
1649818530000|2022-04-13 02:55:30|95172|95075.7|95172.7|95076.1|95175.2|95076.5|95169.8|95074.5|30
1649818540000|2022-04-13 02:55:40|95171.2|95075.8|95168.6|95077|95175.9|95077|95168.6|95073|19
1649818550000|2022-04-13 02:55:50|95166.7|95077.6|95164.7|95072.7|95173.8|95077.6|95164.7|95072|22
1649818560000|2022-04-13 02:56:00|95164.9|95070|95166.4|95072.3|95179.1|95082.1|95164.9|95070|52
1649818570000|2022-04-13 02:56:10|95165|95076.2|95177.6|95073.8|95182.5|95076.3|95165|95070.4|35
1649818580000|2022-04-13 02:56:20|95177.4|95073.6|95167.6|95077.4|95179.5|95077.4|95167.5|95070.4|33
1649818590000|2022-04-13 02:56:30|95165.6|95077.5|95169.8|95077.2|95172.7|95077.5|95165.6|95071.3|25
1649818600000|2022-04-13 02:56:40|95170.1|95078.5|95182.7|95074.7|95185.4|95079.6|95170.1|95074.1|37
1649818610000|2022-04-13 02:56:50|95182.8|95075.8|95176.3|95079.5|95185.3|95080.2|95176.3|95074.8|28
1649818620000|2022-04-13 02:57:00|95175.3|95084.5|95168.3|95079.2|95181.7|95084.5|95166|95078.8|39
1649818630000|2022-04-13 02:57:10|95168.7|95078.8|95163.6|95068|95178.1|95081.8|95161|95066.5|46
1649818640000|2022-04-13 02:57:20|95163.7|95067.6|95168.1|95080.7|95173.8|95083.2|95160.7|95067.6|62
1649818650000|2022-04-13 02:57:30|95168.2|95080.8|95167.5|95087|95173.2|95087.5|95166.8|95079|52
1649818660000|2022-04-13 02:57:40|95167.8|95086.8|95169.6|95086.8|95171.7|95088.4|95167.6|95084.9|34
1649818670000|2022-04-13 02:57:50|95169.5|95087|95174.3|95090.7|95175.6|95092|95169.5|95085.7|39
1649818680000|2022-04-13 02:58:00|95174.4|95090.2|95170.5|95093.7|95175.3|95096.3|95168.9|95089.8|52
1649818690000|2022-04-13 02:58:10|95172|95093.5|95171.5|95095.4|95173.7|95096.7|95166.3|95091.1|55
1649818700000|2022-04-13 02:58:20|95171.9|95095.8|95171.1|95093.9|95172.8|95095.8|95169.8|95091.2|71
1649818710000|2022-04-13 02:58:30|95170.4|95093.5|95168.9|95094.7|95170.9|95097|95164|95081.2|50
1649818720000|2022-04-13 02:58:40|95169.1|95095|95171.7|95098.2|95172.9|95109.8|95155.5|95092.8|58
1649818730000|2022-04-13 02:58:50|95171.3|95097.8|95170.3|95098.8|95186.2|95109.4|95159.3|95087.3|64
1649818740000|2022-04-13 02:59:00|95170.1|95098.9|95174.1|95101.8|95174.2|95112.9|95158.4|95098.5|35
1649818750000|2022-04-13 02:59:10|95174.2|95102|95181|95104.9|95185.8|95108.9|95173|95102|42
1649818760000|2022-04-13 02:59:20|95180.2|95105.1|95184.4|95105.1|95190.5|95120.3|95169.9|95104.6|57
1649818770000|2022-04-13 02:59:30|95184|95105.4|95184|95105.9|95184.1|95106.1|95181.6|95105.2|34
1649818780000|2022-04-13 02:59:40|95184.1|95106.1|95185.8|95109.6|95186.9|95110.8|95182|95104.6|27
1649818790000|2022-04-13 02:59:50|95184.6|95110.3|95188.2|95111.3|95188.8|95123.7|95173.6|95108.4|40
1649818800000|2022-04-13 03:00:00|95187.7|95111.5|95201.2|95119.5|95202|95126.2|95176.1|95111.4|61
1649818810000|2022-04-13 03:00:10|95201.5|95119.6|95209.3|95128|95211.5|95129.1|95199.1|95117.1|45
1649818820000|2022-04-13 03:00:20|95207.3|95127.2|95200.8|95121.3|95209.2|95127.6|95199.7|95119.6|51
1649818830000|2022-04-13 03:00:30|95199.1|95122.2|95190.6|95110.9|95201.3|95122.2|95189.2|95108.9|48
1649818840000|2022-04-13 03:00:40|95190|95111.5|95191.5|95111.1|95192.7|95113.9|95188.8|95110.2|34
1649818850000|2022-04-13 03:00:50|95190.8|95110.4|95182.6|95099.9|95190.8|95111.5|95182.6|95099.9|27
1649818860000|2022-04-13 03:01:00|95183.1|95099.1|95182.2|95103.3|95184.6|95106.8|95180|95099.1|31
1649818870000|2022-04-13 03:01:10|95182.3|95103.4|95179.8|95099.6|95184.1|95103.9|95177.5|95099.6|36
1649818880000|2022-04-13 03:01:20|95179.5|95100|95184.9|95090.7|95184.9|95100.5|95177.1|95090.7|22
1649818890000|2022-04-13 03:01:30|95186.9|95088.5|95183.7|95095.1|95186.9|95097.6|95168.3|95088.5|28
1649818900000|2022-04-13 03:01:40|95185|95096|95184.5|95095.1|95187.3|95111.9|95161.9|95093.8|33
1649818910000|2022-04-13 03:01:50|95184.8|95095.9|95177.4|95097|95186.8|95100.1|95176.6|95095.4|19
1649818920000|2022-04-13 03:02:00|95174|95099.2|95173.2|95099.6|95177.7|95099.7|95172.1|95096|34
1649818930000|2022-04-13 03:02:10|95174.9|95098.2|95188.1|95097|95190.2|95105.3|95174.9|95095.3|45
1649818940000|2022-04-13 03:02:20|95188.9|95096.9|95186.3|95098|95188.9|95102.2|95180.4|95096.2|41
1649818950000|2022-04-13 03:02:30|95187.7|95097.9|95182.6|95092.5|95189.2|95098|95181|95091.7|39
1649818960000|2022-04-13 03:02:40|95182.7|95092|95178.3|95084.8|95187.8|95092.9|95178.3|95083.7|31
1649818970000|2022-04-13 03:02:50|95180|95083.7|95178|95077.7|95186.4|95083.9|95174.6|95074.5|55
1649818980000|2022-04-13 03:03:00|95177.3|95077.4|95181.3|95076.6|95184.2|95080.8|95176.3|95075|18
1649818990000|2022-04-13 03:03:10|95182.9|95077.9|95178.1|95083.1|95184.3|95083.1|95177.6|95076.1|27
1649819000000|2022-04-13 03:03:20|95176.2|95084.8|95179.3|95082.4|95182.3|95088.8|95171.2|95078.1|17
1649819010000|2022-04-13 03:03:30|95181|95081.7|95169.2|95085.4|95183.5|95085.4|95169.2|95073.9|25
1649819020000|2022-04-13 03:03:40|95170.5|95085.5|95173.6|95079.6|95182.9|95086.9|95170.5|95078.3|42
1649819030000|2022-04-13 03:03:50|95174.8|95081|95168.5|95083.2|95177.2|95085.2|95167.6|95080|31
1649819040000|2022-04-13 03:04:00|95168.7|95085.1|95172.2|95083.7|95174.2|95087.1|95168.7|95081.4|29
1649819050000|2022-04-13 03:04:10|95174|95083.9|95173.5|95081.7|95174|95083.9|95168|95078.6|28
1649819060000|2022-04-13 03:04:20|95171.4|95081|95173.7|95080.5|95175.5|95086.4|95166.5|95075.8|35
1649819070000|2022-04-13 03:04:30|95172.7|95082.2|95171.5|95077.1|95174.8|95084.2|95165.6|95075.8|31
1649819080000|2022-04-13 03:04:40|95177.2|95079.7|95176|95082.7|95180.1|95085.9|95163.1|95076.7|40
1649819090000|2022-04-13 03:04:50|95174.5|95084.6|95172.2|95078.5|95175.3|95086.8|95170|95078.1|36
1649819100000|2022-04-13 03:05:00|95170.9|95079.1|95175.2|95078.7|95177.2|95083.3|95168.9|95077.7|42
1649819110000|2022-04-13 03:05:10|95174.7|95078.5|95174.3|95072.5|95176.1|95080.3|95166.5|95072.5|29
1649819120000|2022-04-13 03:05:20|95176.5|95073.4|95168.1|95081.7|95176.6|95081.7|95168.1|95070.4|26
1649819130000|2022-04-13 03:05:30|95168.3|95081.8|95175.9|95080.7|95178.6|95082.7|95168.3|95079.5|39
1649819140000|2022-04-13 03:05:40|95175.2|95081.4|95172.6|95080.4|95178.3|95083.3|95169.9|95078|52
1649819150000|2022-04-13 03:05:50|95173.3|95079.9|95176.1|95079.7|95177.2|95082.3|95171.2|95079.5|21
1649819160000|2022-04-13 03:06:00|95176.4|95080.2|95173.7|95081.5|95176.4|95085|95167|95079.6|35
1649819170000|2022-04-13 03:06:10|95173.9|95081.6|95184.4|95091.2|95188|95095.4|95168.7|95081.5|50
1649819180000|2022-04-13 03:06:20|95183.9|95090.7|95184|95089.3|95188.1|95093.5|95179|95089.1|31
1649819190000|2022-04-13 03:06:30|95184.8|95089.4|95190.5|95094.1|95194.3|95096.8|95181.8|95089.4|21
1649819200000|2022-04-13 03:06:40|95187.4|95090.6|95183.1|95099.8|95193.8|95101.8|95180.5|95089.6|34
1649819210000|2022-04-13 03:06:50|95182.6|95098|95187.1|95098.8|95187.8|95102.3|95181.8|95097.6|44
1649819220000|2022-04-13 03:07:00|95187|95098.7|95188.7|95098.5|95196.8|95101.7|95185.6|95097.4|34
1649819230000|2022-04-13 03:07:10|95189|95099.5|95194.6|95098.7|95201|95104.5|95184.7|95093|49
1649819240000|2022-04-13 03:07:20|95193.9|95098.2|95193.5|95106.7|95203.1|95107.4|95186.9|95097.2|42
1649819250000|2022-04-13 03:07:30|95193.7|95107|95183.2|95095.6|95197.8|95107|95176.9|95089.5|43
1649819260000|2022-04-13 03:07:40|95181.2|95092.3|95183.7|95088|95193.9|95094.7|95170.6|95083.4|44
1649819270000|2022-04-13 03:07:50|95185.7|95088.5|95186.8|95086.7|95193.5|95089.2|95183.9|95084.8|36
1649819280000|2022-04-13 03:08:00|95187|95088.3|95180.8|95079.1|95188.4|95088.3|95179.5|95079.1|31
1649819290000|2022-04-13 03:08:10|95179.5|95079.3|95179.6|95079.6|95186.5|95081.8|95173|95074.8|30
1649819300000|2022-04-13 03:08:20|95179.5|95081.8|95178.8|95077.7|95189.5|95087.4|95171|95077.6|37
1649819310000|2022-04-13 03:08:30|95176.9|95079.2|95178.7|95075.8|95189.6|95085.9|95170.4|95075.1|41
1649819320000|2022-04-13 03:08:40|95180.2|95077.4|95181.3|95075.9|95188|95078.4|95179.9|95073.5|29
1649819330000|2022-04-13 03:08:50|95180.4|95076.7|95179|95078.6|95187.2|95083.5|95171.9|95076.7|15
1649819340000|2022-04-13 03:09:00|95179.3|95078.9|95188.4|95072.4|95188.9|95080.5|95176.4|95070.6|28
1649819350000|2022-04-13 03:09:10|95189.7|95073.7|95177.6|95074.3|95189.7|95078.4|95166.4|95072.2|39
1649819360000|2022-04-13 03:09:20|95174.8|95074.4|95178.9|95076.6|95182.1|95079.5|95173.6|95072|40
1649819370000|2022-04-13 03:09:30|95179.6|95077.7|95181.9|95075.1|95182|95079.4|95178.2|95075.1|32
1649819380000|2022-04-13 03:09:40|95180.9|95076.1|95179.4|95076.9|95184.5|95077|95179.4|95074.1|23
1649819390000|2022-04-13 03:09:50|95181.2|95077.6|95182|95079.8|95186.9|95080.8|95178.1|95077.6|35
1649819400000|2022-04-13 03:10:00|95182.8|95079.1|95177.8|95076.2|95186.5|95079.1|95176.3|95076.1|27
1649819410000|2022-04-13 03:10:10|95184.2|95076.7|95177.5|95079|95184.3|95080.5|95172.7|95075|25
1649819420000|2022-04-13 03:10:20|95179.3|95078.3|95181.3|95076.5|95184.9|95080.8|95172.3|95076.5|22
1649819430000|2022-04-13 03:10:30|95182.1|95076.1|95182.6|95077.2|95186|95079.1|95180.4|95076.1|32
1649819440000|2022-04-13 03:10:40|95182.5|95077|95176.7|95074.2|95186.8|95078.4|95173.5|95073.6|30
1649819450000|2022-04-13 03:10:50|95178.1|95074|95181.2|95072|95181.7|95074.5|95175.7|95072|20
1649819460000|2022-04-13 03:11:00|95178.5|95070.6|95172.9|95074.2|95178.5|95074.8|95169.7|95070.4|22
1649819470000|2022-04-13 03:11:10|95174.4|95073.8|95181|95068.4|95183.9|95074|95171.8|95067.7|27
1649819480000|2022-04-13 03:11:20|95180.8|95067.7|95181|95068.6|95185|95069.3|95178.6|95067.3|20
1649819490000|2022-04-13 03:11:30|95182.7|95068.4|95170.3|95070.2|95182.7|95071.6|95166.7|95068.2|22
1649819500000|2022-04-13 03:11:40|95172.8|95069.8|95173.7|95071|95174.5|95071.7|95170.9|95068.9|24
1649819510000|2022-04-13 03:11:50|95174.1|95070.8|95165.2|95070.3|95176.1|95071.7|95158.9|95068.1|21
1649819520000|2022-04-13 03:12:00|95165.3|95069.3|95172.8|95067.1|95177.6|95070.3|95164.3|95066.2|28
1649819530000|2022-04-13 03:12:10|95172.9|95067.9|95177.2|95067.6|95178.8|95068.6|95172.9|95065.9|26
1649819540000|2022-04-13 03:12:20|95177.4|95068.4|95169.4|95066.9|95178.6|95069.6|95162|95066.5|25
1649819550000|2022-04-13 03:12:30|95168.7|95069|95170.7|95069.6|95173.5|95071.5|95168.7|95068.6|22
1649819560000|2022-04-13 03:12:40|95169.3|95069.9|95172.9|95068.4|95178.5|95069.9|95168.9|95065.7|22
1649819570000|2022-04-13 03:12:50|95172.3|95067.9|95180.3|95069.6|95184.9|95071.8|95171.7|95067.8|19
1649819580000|2022-04-13 03:13:00|95180.6|95069.7|95177.3|95064.9|95183.2|95072.8|95165.3|95064.6|40
1649819590000|2022-04-13 03:13:10|95177.4|95066.2|95180.6|95068.6|95184.7|95070|95175.3|95066.2|30
1649819600000|2022-04-13 03:13:20|95179.7|95070.1|95179.7|95068.7|95182|95070.6|95177.2|95068.5|24
1649819610000|2022-04-13 03:13:30|95181.2|95069|95167.1|95068.3|95181.2|95071.4|95165.3|95068.3|21
1649819620000|2022-04-13 03:13:40|95165.5|95069.4|95172.5|95065|95177.1|95069.4|95165.5|95061.1|22
1649819630000|2022-04-13 03:13:50|95172.3|95064.8|95170.1|95067|95173.5|95069.7|95158.6|95062.5|30
1649819640000|2022-04-13 03:14:00|95170.4|95067.1|95177.8|95068.8|95181.3|95069.8|95170.2|95066.3|29
1649819650000|2022-04-13 03:14:10|95179.9|95068.6|95167.8|95063|95180|95068.6|95164|95059|33
1649819660000|2022-04-13 03:14:20|95170.1|95062.4|95170.2|95060.2|95171.2|95062.4|95166.9|95060.1|31
1649819670000|2022-04-13 03:14:30|95171.3|95061.4|95170.7|95061.9|95172.4|95063.6|95167.6|95060|34
1649819680000|2022-04-13 03:14:40|95170.6|95061.8|95172.5|95058.7|95177|95065.7|95160.5|95055.9|34
1649819690000|2022-04-13 03:14:50|95169.9|95058.5|95168.8|95056.5|95173.2|95059.5|95168.2|95054.6|22
1649819700000|2022-04-13 03:15:00|95167.3|95056.7|95162|95052.3|95170.4|95064.1|95155.7|95052.3|44
1649819710000|2022-04-13 03:15:10|95160.1|95054.9|95168.9|95052.9|95169.9|95059.4|95159.5|95052.5|41
1649819720000|2022-04-13 03:15:20|95168.7|95053|95169.3|95053.8|95172|95056|95168.7|95053|20
1649819730000|2022-04-13 03:15:30|95173.1|95057.1|95172.5|95056.5|95174.4|95058.4|95170.1|95054.1|21
1649819740000|2022-04-13 03:15:40|95173|95057|95175.4|95059.4|95175.4|95060.3|95167.6|95055.9|23
1649819750000|2022-04-13 03:15:50|95175.6|95059.6|95172|95058.9|95175.6|95062.9|95160.6|95057.2|34
1649819760000|2022-04-13 03:16:00|95173.9|95057.9|95167|95058.3|95176.1|95062.3|95165.6|95057.1|32
1649819770000|2022-04-13 03:16:10|95167.5|95056.9|95170|95059.6|95172.6|95060.8|95165.6|95056.9|28
1649819780000|2022-04-13 03:16:20|95170.2|95059.8|95167|95059.8|95170.7|95063.8|95164.1|95054.6|28
1649819790000|2022-04-13 03:16:30|95168.4|95058.3|95163.5|95061.1|95171.4|95067.8|95162.2|95056.2|29
1649819800000|2022-04-13 03:16:40|95168.6|95062.9|95173|95060.6|95179.5|95066.1|95164.1|95060.3|24
1649819810000|2022-04-13 03:16:50|95174.5|95061.5|95180.7|95064.7|95182|95066.7|95174.5|95061.5|29
1649819820000|2022-04-13 03:17:00|95181.2|95065.2|95177|95063.5|95181.7|95065.7|95176.7|95061.9|26
1649819830000|2022-04-13 03:17:10|95177.2|95063.2|95177.7|95061.7|95179.9|95064.7|95176.1|95061.3|31
1649819840000|2022-04-13 03:17:20|95174.5|95067.5|95174.2|95063.6|95177.2|95067.5|95174|95062.8|17
1649819850000|2022-04-13 03:17:30|95173.2|95062.3|95176.7|95063.2|95176.7|95064.6|95172.7|95059.9|20
1649819860000|2022-04-13 03:17:40|95179.7|95063.7|95179.6|95064.3|95180.8|95065.7|95178.3|95062.3|24
1649819870000|2022-04-13 03:17:50|95179|95064.2|95177.1|95067.4|95181.2|95068.9|95174.5|95062.9|17
1649819880000|2022-04-13 03:18:00|95175.6|95064.3|95177.3|95064.2|95180.8|95068.1|95175.1|95064.1|24
1649819890000|2022-04-13 03:18:10|95177.9|95064.8|95178.3|95062.3|95180.4|95064.8|95176.5|95061.4|22
1649819900000|2022-04-13 03:18:20|95176.2|95061.3|95177.2|95065.2|95177.9|95068.7|95173.2|95061.3|18
1649819910000|2022-04-13 03:18:30|95181.8|95065.8|95179|95063|95184.1|95068.1|95178.7|95062.7|25
1649819920000|2022-04-13 03:18:40|95180.4|95064.4|95175.7|95059.7|95180.4|95068.2|95174.9|95058.9|36
1649819930000|2022-04-13 03:18:50|95175.9|95059.9|95169.2|95054.7|95177.4|95061.4|95168.9|95052.9|37
1649819940000|2022-04-13 03:19:00|95167.9|95053.1|95166|95050|95173.3|95057.3|95165.8|95049.8|17
1649819950000|2022-04-13 03:19:10|95170.5|95054.5|95167.5|95051.5|95170.5|95058.3|95162.8|95050.3|35
1649819960000|2022-04-13 03:19:20|95167.6|95051.6|95170|95054|95173.6|95057.6|95166.7|95051.5|22
1649819970000|2022-04-13 03:19:30|95169.9|95053.9|95168.9|95052.9|95171.7|95055.7|95168.6|95052.6|19
1649819980000|2022-04-13 03:19:40|95168.7|95052.7|95167.7|95051.7|95173.8|95059.4|95164.5|95049|24
1649819990000|2022-04-13 03:19:50|95167.2|95051.2|95167.4|95051.4|95170.4|95054.4|95162.5|95047.9|37
1649820000000|2022-04-13 03:20:00|95166.5|95050.5|95168.6|95052.6|95169.8|95053.8|95164.6|95048.6|29
1649820010000|2022-04-13 03:20:10|95168.8|95052.8|95168.5|95052.5|95170.5|95054.5|95166.2|95050.2|17
1649820020000|2022-04-13 03:20:20|95167.2|95051.2|95165.6|95049.6|95169.1|95053.1|95162.7|95046.7|21
1649820030000|2022-04-13 03:20:30|95168.2|95052.2|95165.8|95049.8|95168.2|95052.2|95164.3|95048.3|22
1649820040000|2022-04-13 03:20:40|95165.6|95049.6|95166.8|95053.3|95169.4|95054|95162.9|95049.5|13
1649820050000|2022-04-13 03:20:50|95166.6|95054.5|95165.4|95049.4|95167.5|95054.5|95161.3|95045.3|27
1649820060000|2022-04-13 03:21:00|95165.5|95049.5|95168|95052|95168|95052|95161.8|95045.8|22
1649820070000|2022-04-13 03:21:10|95165.6|95049.6|95161.8|95045.8|95165.9|95049.9|95160.1|95044.9|22
1649820080000|2022-04-13 03:21:20|95160.4|95044.4|95159.9|95050.2|95163.9|95059.2|95151.1|95037.1|49
1649820090000|2022-04-13 03:21:30|95160|95048.3|95161.8|95045.8|95164.1|95049.2|95159.3|95043.7|19
1649820100000|2022-04-13 03:21:40|95159.8|95043.8|95159.8|95043.8|95162.1|95049.7|95156.4|95042.7|26
1649820110000|2022-04-13 03:21:50|95158.9|95042.9|95160.3|95044.3|95161.5|95045.5|95155.7|95039.7|21
1649820120000|2022-04-13 03:22:00|95160.4|95044.4|95159.1|95043.1|95161|95047.6|95156.6|95042.4|21
1649820130000|2022-04-13 03:22:10|95159.5|95043.5|95155|95042|95162.3|95046.3|95153.3|95041.1|20
1649820140000|2022-04-13 03:22:20|95156.1|95043|95154.9|95038.9|95157.8|95043|95152.7|95038.9|30
1649820150000|2022-04-13 03:22:30|95155.7|95039.7|95154|95038|95156.9|95040.9|95150.7|95036.6|29
1649820160000|2022-04-13 03:22:40|95153.6|95037.6|95150.1|95041.6|95155.7|95041.9|95150.1|95036.1|35
1649820170000|2022-04-13 03:22:50|95149.7|95040|95151.4|95041.3|95153.9|95042.9|95148.2|95038.9|36
1649820180000|2022-04-13 03:23:00|95151.7|95041.6|95149.7|95042.4|95154|95044.6|95148.6|95040|24
1649820190000|2022-04-13 03:23:10|95153.1|95043.6|95156.6|95040.6|95158.6|95043.6|95152.4|95038.1|19
1649820200000|2022-04-13 03:23:20|95154.3|95038.3|95154.9|95041.6|95158.4|95043.9|95153.2|95038.3|24
1649820210000|2022-04-13 03:23:30|95155.4|95043|95156.8|95042.3|95159.4|95044.2|95155.4|95041.7|22
1649820220000|2022-04-13 03:23:40|95157.2|95042.8|95153.3|95048|95157.7|95051.2|95149.6|95041.4|27
1649820230000|2022-04-13 03:23:50|95154.2|95047.3|95156.4|95043.9|95160.4|95053.2|95148.7|95043.8|28
1649820240000|2022-04-13 03:24:00|95153.1|95047.5|95156|95044|95157.8|95050.7|95148.6|95044|29
1649820250000|2022-04-13 03:24:10|95145.9|95044.8|95149.6|95044.5|95151.9|95045.5|95145.9|95043.3|14
1649820260000|2022-04-13 03:24:20|95147.5|95044.8|95162.3|95046.3|95162.4|95046.4|95147.5|95039.8|12
1649820270000|2022-04-13 03:24:30|95162.2|95046.2|95157.1|95041.1|95162.2|95046.2|95155.7|95039.7|7
1649820280000|2022-04-13 03:24:40|95141.4|95041.8|95137.5|95039.7|95151|95046.3|95132.1|95039.7|16
1649820290000|2022-04-13 03:24:50|95135.8|95043.2|95139.4|95040|95155.6|95048.8|95131.1|95038.5|28
1649820300000|2022-04-13 03:25:00|95137.8|95042|95166.3|95050.3|95167.4|95051.4|95137.4|95040.6|20
1649820310000|2022-04-13 03:25:10|95165.2|95049.2|95149.1|95043.6|95169.2|95053.2|95149.1|95039.4|20
1649820320000|2022-04-13 03:25:20|95148.7|95044.7|95153.1|95038.5|95157.3|95044.7|95146.2|95038.5|31
1649820330000|2022-04-13 03:25:30|95152.4|95038.6|95144.8|95039|95157.7|95041.7|95141.4|95036.8|28
1649820340000|2022-04-13 03:25:40|95146.3|95038.5|95146.7|95041.9|95150.1|95041.9|95143.7|95037|23
1649820350000|2022-04-13 03:25:50|95146.5|95041.8|95158|95042|95158|95043.3|95146.5|95040.1|21
1649820360000|2022-04-13 03:26:00|95157.8|95041.8|95153.2|95038.5|95157.8|95041.8|95142.1|95033.3|20
1649820370000|2022-04-13 03:26:10|95150.1|95039.8|95147.1|95036.9|95152.6|95039.8|95144.5|95032.5|21
1649820380000|2022-04-13 03:26:20|95145.9|95035.8|95150.1|95034.1|95151.5|95035.8|95145.9|95034.1|24
1649820390000|2022-04-13 03:26:30|95150.7|95034.7|95147.8|95033.4|95150.7|95035|95141.3|95032.4|20
1649820400000|2022-04-13 03:26:40|95150.5|95034.5|95153.2|95037.2|95153.4|95037.4|95149.2|95033.4|40
1649820410000|2022-04-13 03:26:50|95154.1|95038.1|95145.2|95038.3|95154.1|95041.5|95136.8|95037|30
1649820420000|2022-04-13 03:27:00|95142.8|95037.7|95146.4|95035.4|95146.4|95040.4|95139.4|95035.4|27
1649820430000|2022-04-13 03:27:10|95144.9|95036.8|95143.1|95039.6|95146.3|95040.6|95138|95034.9|37
1649820440000|2022-04-13 03:27:20|95143.4|95039.5|95153.3|95038.5|95154.9|95042.5|95143.3|95038.5|48
1649820450000|2022-04-13 03:27:30|95152.5|95041.6|95149.2|95033.2|95152.5|95041.6|95140.2|95028.3|46
1649820460000|2022-04-13 03:27:40|95149.6|95033.6|95147.7|95031.7|95149.7|95033.7|95145.2|95029.2|7
1649820470000|2022-04-13 03:27:50|95148.2|95032.2|95149.7|95033.7|95151.4|95035.4|95148.2|95032.2|15
1649820480000|2022-04-13 03:28:00|95150.5|95034.5|95140.3|95034.4|95150.5|95036.1|95136.4|95031.8|29
1649820490000|2022-04-13 03:28:10|95140.2|95034.2|95147.8|95034|95149.1|95035.2|95138.6|95032.1|18
1649820500000|2022-04-13 03:28:20|95146.8|95034.3|95146.8|95034.3|95146.8|95038.5|95137|95034.3|11
1649820510000|2022-04-13 03:28:30|95151.2|95035.4|95140.3|95036.7|95151.2|95040.9|95133.1|95034|19
1649820520000|2022-04-13 03:28:40|95140|95036.8|95139.1|95032.3|95150.2|95044.8|95124.9|95031.8|25
1649820530000|2022-04-13 03:28:50|95138.2|95032.5|95142.5|95035.3|95144.2|95035.3|95138.2|95031.7|13
1649820540000|2022-04-13 03:29:00|95141.4|95032.6|95149.5|95034.2|95149.8|95036.3|95140.4|95032.6|19
1649820550000|2022-04-13 03:29:10|95147.4|95035.1|95134.4|95041.7|95149.1|95041.7|95129.6|95034.2|16
1649820560000|2022-04-13 03:29:20|95136.1|95040.7|95136.7|95042.7|95147.9|95044.4|95136.1|95039.9|17
1649820570000|2022-04-13 03:29:30|95139.6|95042|95145.7|95036.3|95148.3|95042|95137.8|95036.2|15
1649820580000|2022-04-13 03:29:40|95146.2|95037.3|95151.4|95040.9|95152.9|95041|95145.8|95033.8|27
1649820590000|2022-04-13 03:29:50|95151.9|95041.5|95151.2|95040.6|95154.2|95041.9|95149.9|95039.8|18
1649820600000|2022-04-13 03:30:00|95153.7|95040.3|95151.8|95043.2|95155.2|95043.7|95144.3|95039.7|38
1649820610000|2022-04-13 03:30:10|95154.1|95042.1|95148.4|95044.4|95159.8|95044.4|95148.1|95040|17
1649820620000|2022-04-13 03:30:20|95148.8|95042.1|95165.5|95049.5|95165.5|95049.5|95148.8|95040.7|29
1649820630000|2022-04-13 03:30:30|95163.2|95047.2|95159.6|95046.3|95163.2|95050.8|95150.1|95045.8|23
1649820640000|2022-04-13 03:30:40|95159.7|95046.5|95163.4|95048.8|95164.6|95051.4|95156.3|95046.5|23
1649820650000|2022-04-13 03:30:50|95163.3|95048.4|95164.5|95048.5|95165.5|95049.5|95161.3|95048.2|16
1649820660000|2022-04-13 03:31:00|95148.8|95050.5|95161.6|95052.5|95167.1|95053.7|95148.8|95048.6|32
1649820670000|2022-04-13 03:31:10|95162.8|95051.8|95168|95052.8|95168|95055.1|95158.2|95048.4|32
1649820680000|2022-04-13 03:31:20|95168.2|95053|95165.2|95054|95169|95057.4|95156.8|95052.2|31
1649820690000|2022-04-13 03:31:30|95165|95054.4|95158.8|95057.1|95165|95059.6|95153.3|95053.7|19
1649820700000|2022-04-13 03:31:40|95159.3|95056.1|95161.4|95055.1|95170.1|95060.5|95155|95054.5|49
1649820710000|2022-04-13 03:31:50|95160.3|95055.8|95162.5|95054.9|95167.6|95058.6|95155|95054.3|39
1649820720000|2022-04-13 03:32:00|95162.7|95055|95166|95058.5|95166|95060.1|95155.3|95053.9|36
1649820730000|2022-04-13 03:32:10|95166.2|95058.4|95172.5|95061.3|95173.5|95066.1|95159.3|95057.3|46
1649820740000|2022-04-13 03:32:20|95170.3|95062.5|95175.2|95061.4|95176.2|95066.8|95164.8|95059.9|41
1649820750000|2022-04-13 03:32:30|95177.2|95061.2|95170.6|95067.6|95178.7|95069.3|95167.1|95061.2|33
1649820760000|2022-04-13 03:32:40|95167.7|95069.6|95170.9|95065.9|95175.4|95069.6|95165.1|95064.2|32
1649820770000|2022-04-13 03:32:50|95173.7|95065.3|95176|95072.9|95178.7|95073.5|95169.6|95065.2|55
1649820780000|2022-04-13 03:33:00|95176.4|95072|95173.1|95073.7|95179.7|95074.7|95168.8|95070.6|48
1649820790000|2022-04-13 03:33:10|95173.7|95073.5|95172.2|95074.5|95179.1|95076.4|95169.7|95071.4|44
1649820800000|2022-04-13 03:33:20|95173.2|95075.6|95175.4|95074.7|95179.4|95076.1|95169.5|95072.9|72
1649820810000|2022-04-13 03:33:30|95178.1|95075.7|95181.4|95082.7|95187|95084.4|95174|95075.2|61
1649820820000|2022-04-13 03:33:40|95181.9|95082.2|95183.5|95086.6|95189.8|95089.5|95169.7|95081.7|50
1649820830000|2022-04-13 03:33:50|95186.8|95086.3|95175.8|95079.8|95190.2|95088.6|95173.9|95079.1|58
1649820840000|2022-04-13 03:34:00|95175.2|95079.2|95183.9|95080.6|95186.2|95086.2|95167.8|95078.9|41
1649820850000|2022-04-13 03:34:10|95183.8|95079|95180.6|95086.2|95188.7|95088.5|95172|95076.8|59
1649820860000|2022-04-13 03:34:20|95180.4|95086.8|95170.3|95085.4|95187.4|95087.7|95166.9|95082.5|59
1649820870000|2022-04-13 03:34:30|95174.8|95085.2|95181|95083.7|95183.3|95088.3|95170.3|95083.2|46
1649820880000|2022-04-13 03:34:40|95178.8|95084|95179.6|95089.8|95191.2|95095.1|95169.1|95083.4|71
1649820890000|2022-04-13 03:34:50|95190.7|95092.8|95173.3|95091.5|95190.7|95092.8|95173.3|95076.7|70
1649820900000|2022-04-13 03:35:00|95178.2|95089.7|95179.7|95090.4|95181.5|95091.5|95174.1|95086.4|61
1649820910000|2022-04-13 03:35:10|95181.5|95089.4|95179.3|95089.2|95181.7|95091.4|95176.7|95088.7|45
1649820920000|2022-04-13 03:35:20|95181.3|95088.5|95176.8|95089.5|95182.9|95090.8|95173.3|95085.8|57
1649820930000|2022-04-13 03:35:30|95176.9|95088.5|95180.1|95087.7|95181.4|95089.4|95171.4|95082.9|58
1649820940000|2022-04-13 03:35:40|95180|95087.6|95187.6|95091.5|95187.8|95091.6|95180|95087.3|37
1649820950000|2022-04-13 03:35:50|95189.7|95090.1|95175.6|95092.3|95189.7|95093.8|95175.6|95087.8|44
1649820960000|2022-04-13 03:36:00|95176.5|95093.5|95176.3|95091.1|95188.3|95095|95173.4|95086.4|52
1649820970000|2022-04-13 03:36:10|95176.7|95091.2|95177.8|95091.2|95183.9|95092.7|95171.5|95089.6|45
1649820980000|2022-04-13 03:36:20|95180|95091.1|95176.1|95090|95181.2|95091.9|95175.8|95088|55
1649820990000|2022-04-13 03:36:30|95175.1|95088.9|95183.5|95091.7|95183.5|95093.7|95168.3|95087.4|56
1649821000000|2022-04-13 03:36:40|95183.2|95092.3|95176.1|95090.9|95194.7|95092.9|95174|95087.1|32
1649821010000|2022-04-13 03:36:50|95176.4|95089.8|95178.2|95090.7|95184.7|95092.6|95169|95086.1|49
1649821020000|2022-04-13 03:37:00|95179.9|95089.2|95183.9|95090.1|95186.5|95093.7|95172|95088.9|62
1649821030000|2022-04-13 03:37:10|95185.4|95089.4|95183.3|95091.3|95189.3|95104.5|95153.4|95087|58
1649821040000|2022-04-13 03:37:20|95184.8|95090.7|95172.4|95089.7|95185.5|95094.1|95164.6|95088.3|50
1649821050000|2022-04-13 03:37:30|95171.8|95090.1|95184.5|95089.6|95187.6|95093.4|95169.9|95089.1|47
1649821060000|2022-04-13 03:37:40|95183.2|95089.2|95176.2|95091.9|95183.2|95092.5|95167.5|95088.9|29
1649821070000|2022-04-13 03:37:50|95180.4|95092.2|95180.7|95092|95181.7|95093.8|95172.6|95090.9|25
1649821080000|2022-04-13 03:38:00|95183.8|95091.6|95178.3|95089|95186.9|95092.2|95172.4|95089|19
1649821090000|2022-04-13 03:38:10|95177.3|95089.7|95183.7|95090|95186.1|95091.7|95170.9|95088.2|57
1649821100000|2022-04-13 03:38:20|95184.1|95089.7|95178.2|95090.6|95190.5|95092.8|95172.3|95085.2|40
1649821110000|2022-04-13 03:38:30|95179.4|95090.5|95179.8|95089.8|95181.3|95090.5|95179.3|95089.2|11
1649821120000|2022-04-13 03:38:40|95179.6|95090.1|95174|95091.9|95180.7|95092.3|95174|95089.1|8
1649821130000|2022-04-13 03:38:50|95176.7|95091.1|95178.5|95088.2|95178.5|95091.7|95173.1|95088.2|13
1649821140000|2022-04-13 03:39:00|95169.7|95093.2|95180.6|95090.7|95182|95093.2|95166.3|95090.7|23
1649821150000|2022-04-13 03:39:10|95177.2|95094.8|95175.8|95085|95178.8|95094.8|95172.5|95083.6|44
1649821160000|2022-04-13 03:39:20|95175|95085.1|95175.5|95085.5|95176.2|95086.7|95172|95084.5|34
1649821170000|2022-04-13 03:39:30|95175.6|95085.7|95173.3|95083.9|95179.4|95087.9|95172.3|95083.9|18
1649821180000|2022-04-13 03:39:40|95173.5|95084.3|95175.3|95088.1|95177.1|95088.7|95170.7|95084.3|42
1649821190000|2022-04-13 03:39:50|95172.4|95089.2|95172.8|95086.8|95177.3|95089.6|95168.9|95084.9|42
1649821200000|2022-04-13 03:40:00|95173.3|95086.5|95180.9|95087.8|95180.9|95089.3|95172.7|95086.5|36
1649821210000|2022-04-13 03:40:10|95179.8|95087.6|95180.7|95091.3|95182.1|95092.8|95173.4|95087.1|41
1649821220000|2022-04-13 03:40:20|95179.5|95091.1|95174.9|95092.5|95192.4|95092.5|95170.3|95086.9|29
1649821230000|2022-04-13 03:40:30|95178.4|95088.9|95179.3|95088.1|95183.4|95091.4|95177.5|95087.2|26
1649821240000|2022-04-13 03:40:40|95179.7|95087.3|95173.3|95086.9|95179.7|95092.6|95173.2|95084.8|31
1649821250000|2022-04-13 03:40:50|95175|95085.6|95175.9|95085.9|95178.9|95087.9|95172.4|95084.8|27
1649821260000|2022-04-13 03:41:00|95176.4|95085.3|95170.3|95087.8|95176.5|95091.1|95169.1|95085|15
1649821270000|2022-04-13 03:41:10|95173.6|95085.7|95172|95086|95174.7|95088.9|95168|95084.3|13
1649821280000|2022-04-13 03:41:20|95171.8|95085.9|95171.5|95083.9|95173.7|95086.7|95169.7|95083.9|19
1649821290000|2022-04-13 03:41:30|95168.2|95086.3|95178.9|95088.7|95184.6|95091.7|95162.1|95084.7|58
1649821300000|2022-04-13 03:41:40|95175.2|95087.2|95173.4|95087.3|95180.5|95090.3|95171.6|95086.3|69
1649821310000|2022-04-13 03:41:50|95178.5|95087.2|95176|95088.3|95180.2|95089.7|95172.7|95086.7|39
1649821320000|2022-04-13 03:42:00|95176.2|95087.4|95174.1|95084.6|95180.4|95088.7|95170.2|95078.3|50
1649821330000|2022-04-13 03:42:10|95175.1|95084.5|95176.4|95082.3|95178.7|95084.8|95172.8|95081.8|30
1649821340000|2022-04-13 03:42:20|95176.3|95082.6|95175.2|95083.6|95179.7|95084.3|95171.6|95082.2|24
1649821350000|2022-04-13 03:42:30|95175.1|95083.4|95167.5|95086.4|95179.6|95086.4|95167.5|95082|11
1649821360000|2022-04-13 03:42:40|95168.7|95085.7|95179.9|95081.3|95183|95090|95167.5|95081.3|37
1649821370000|2022-04-13 03:42:50|95179|95081.8|95181.5|95079.3|95188|95082.5|95174.5|95077.4|22
1649821380000|2022-04-13 03:43:00|95178.6|95078.6|95170.2|95084|95188.9|95084.3|95169.4|95078|23
1649821390000|2022-04-13 03:43:10|95171.2|95083.2|95175.7|95082.6|95175.7|95083.4|95166.4|95081.1|11
1649821400000|2022-04-13 03:43:20|95176.5|95082.3|95184.1|95080.6|95189.6|95086.4|95158.3|95079.5|23
1649821410000|2022-04-13 03:43:30|95162.8|95087.1|95169.5|95086.8|95173.3|95088|95160.7|95081.9|25
1649821420000|2022-04-13 03:43:40|95172.9|95086.4|95179.6|95082.2|95179.8|95086.4|95171.6|95082.2|27
1649821430000|2022-04-13 03:43:50|95179|95082.9|95175.2|95085.7|95179|95086.3|95166.3|95082.9|25
1649821440000|2022-04-13 03:44:00|95174.5|95085.5|95175.5|95083.2|95179.6|95085.6|95172.8|95082|30
1649821450000|2022-04-13 03:44:10|95175.7|95083.4|95176.6|95079.6|95179.4|95084|95175|95079|10
1649821460000|2022-04-13 03:44:20|95176.2|95080.2|95173.5|95083.3|95176.6|95087.4|95162.6|95080.2|13
1649821470000|2022-04-13 03:44:30|95174.4|95083.1|95183|95079.7|95183|95083.4|95171.8|95079.7|10
1649821480000|2022-04-13 03:44:40|95182.2|95079.3|95180.5|95082|95186.1|95082|95180|95079.3|18
1649821490000|2022-04-13 03:44:50|95180.6|95081.9|95169.3|95084.6|95180.6|95087|95169.3|95081.9|10
1649821500000|2022-04-13 03:45:00|95171.6|95082.2|95166.4|95079.5|95177.5|95085.2|95164.6|95079.5|34
1649821510000|2022-04-13 03:45:10|95169.7|95076.5|95170.7|95083.5|95174.1|95086.2|95168.2|95076.5|24
1649821520000|2022-04-13 03:45:20|95167.9|95085|95165.2|95086.8|95170|95087.2|95162.8|95083.6|20
1649821530000|2022-04-13 03:45:30|95165.1|95087|95176.2|95082.4|95180|95089.5|95164|95081.1|48
1649821540000|2022-04-13 03:45:40|95174.1|95081.5|95175.8|95081.2|95176.1|95082.4|95169.7|95079.2|38
1649821550000|2022-04-13 03:45:50|95176.7|95081.5|95172.6|95082.1|95176.7|95083|95167.2|95079.5|17
1649821560000|2022-04-13 03:46:00|95170.7|95082|95173.4|95078.4|95175.8|95083.4|95164.8|95077.9|23
1649821570000|2022-04-13 03:46:10|95175.5|95078.7|95167.9|95079.3|95177.9|95080.1|95164.8|95075.7|36
1649821580000|2022-04-13 03:46:20|95167.6|95079.6|95179.8|95078|95179.8|95082|95165.3|95078|31
1649821590000|2022-04-13 03:46:30|95178.4|95077.9|95170.5|95081.6|95181.6|95082.6|95170.3|95077.9|24
1649821600000|2022-04-13 03:46:40|95172.7|95080.7|95174.3|95085.4|95178.1|95086.1|95172.7|95080|27
1649821610000|2022-04-13 03:46:50|95177.1|95085|95175.4|95084.8|95181.4|95085.2|95174.9|95083.3|23
1649821620000|2022-04-13 03:47:00|95172.3|95085.2|95173.7|95083.1|95178.8|95085.3|95171.8|95082.3|24
1649821630000|2022-04-13 03:47:10|95173.4|95082.6|95176.8|95081.3|95178.3|95082.6|95173.4|95080.6|17
1649821640000|2022-04-13 03:47:20|95177.1|95081.6|95172.2|95084.7|95182.3|95084.9|95170.6|95078.1|12
1649821650000|2022-04-13 03:47:30|95174.6|95083.6|95175.7|95083.7|95181.9|95083.8|95167.2|95079.4|29
1649821660000|2022-04-13 03:47:40|95173.8|95081.1|95178.7|95080.6|95178.8|95081.7|95172.9|95080.1|14
1649821670000|2022-04-13 03:47:50|95179.3|95080.4|95176.8|95078.5|95179.3|95081.8|95173.3|95078.1|15
1649821680000|2022-04-13 03:48:00|95176.6|95078.1|95172.4|95078.5|95183.8|95084.9|95165|95077.6|42
1649821690000|2022-04-13 03:48:10|95171.5|95079.6|95173.2|95078.2|95173.2|95079.6|95168.2|95076|17
1649821700000|2022-04-13 03:48:20|95174.5|95078.1|95173.6|95081.4|95174.6|95083.5|95170.7|95077.9|19
1649821710000|2022-04-13 03:48:30|95173.5|95082.1|95170.9|95082.7|95176.9|95083.2|95170.7|95079.8|17
1649821720000|2022-04-13 03:48:40|95171.1|95082.3|95168.4|95082|95175.4|95082.7|95168.4|95078.1|17
1649821730000|2022-04-13 03:48:50|95168.9|95079.6|95171.7|95076.2|95172.7|95081.3|95164.8|95074.4|26
1649821740000|2022-04-13 03:49:00|95170.7|95075.7|95168.2|95068.5|95170.7|95077.2|95162.5|95068.5|33
1649821750000|2022-04-13 03:49:10|95167.9|95068.6|95172.3|95071.6|95172.4|95073.2|95160.4|95068.6|31
1649821760000|2022-04-13 03:49:20|95170.4|95071.5|95164.9|95078.1|95173.1|95080.5|95158.1|95070.6|52
1649821770000|2022-04-13 03:49:30|95164|95078.6|95161.3|95078.6|95168.3|95079.4|95161.3|95076.8|45
1649821780000|2022-04-13 03:49:40|95161|95079.3|95168.6|95076|95171.2|95079.3|95161|95073.5|23
1649821790000|2022-04-13 03:49:50|95168.9|95075.4|95165.5|95074.3|95169.9|95076.5|95164.1|95070.7|17
1649821800000|2022-04-13 03:50:00|95165.7|95073.4|95164.9|95077.3|95175.6|95081.3|95156.7|95072.6|36
1649821810000|2022-04-13 03:50:10|95165.3|95077.7|95173.2|95076.3|95174.2|95078.1|95164.1|95074.3|47
1649821820000|2022-04-13 03:50:20|95172.3|95076.2|95168.9|95075.6|95172.3|95076.2|95168.8|95074.8|18
1649821830000|2022-04-13 03:50:30|95169|95075.7|95166.9|95079|95170.1|95079|95166.9|95075.4|24
1649821840000|2022-04-13 03:50:40|95166.7|95078.8|95172|95074.9|95173.8|95078.8|95165.6|95074.9|24
1649821850000|2022-04-13 03:50:50|95171.8|95075|95169.8|95075.4|95173.6|95076.2|95166.9|95072.9|30
1649821860000|2022-04-13 03:51:00|95169.5|95075|95166.4|95075.9|95170.3|95077.9|95165.4|95074.8|23
1649821870000|2022-04-13 03:51:10|95168.1|95074.6|95172.3|95075.1|95173|95076.1|95166.4|95074.1|20
1649821880000|2022-04-13 03:51:20|95171.6|95074.8|95173.3|95076.4|95175.6|95078.8|95167.5|95073.8|27
1649821890000|2022-04-13 03:51:30|95172.3|95076.8|95170.5|95072.8|95175.9|95076.8|95168|95072.8|27
1649821900000|2022-04-13 03:51:40|95169|95072.6|95172.9|95071.3|95173|95077|95166|95071|29
1649821910000|2022-04-13 03:51:50|95171.8|95072.7|95172.8|95071.9|95174|95072.7|95168.7|95071.2|12
1649821920000|2022-04-13 03:52:00|95171|95071.7|95177.6|95070.2|95177.6|95074.2|95168.2|95070.2|18
1649821930000|2022-04-13 03:52:10|95176.1|95069.9|95166.3|95070.1|95176.1|95075.4|95160.4|95067.9|15
1649821940000|2022-04-13 03:52:20|95166.2|95069|95166.2|95073.1|95176.1|95073.1|95165.4|95067.9|32
1649821950000|2022-04-13 03:52:30|95167|95073.2|95168.4|95074.3|95174.8|95076.8|95166.1|95071.2|45
1649821960000|2022-04-13 03:52:40|95170.3|95076|95167.1|95072|95171.8|95076|95163.1|95071.5|42
1649821970000|2022-04-13 03:52:50|95167|95072.1|95170.6|95075.9|95172.7|95077.5|95167|95072.1|36
1649821980000|2022-04-13 03:53:00|95171.6|95075.7|95175|95070.6|95177.8|95079.8|95164.1|95070.6|67
1649821990000|2022-04-13 03:53:10|95173.2|95069.9|95177.1|95068.8|95177.1|95074.1|95168.9|95068.1|22
1649822000000|2022-04-13 03:53:20|95176.3|95069.9|95171.8|95074.1|95176.4|95076.3|95170|95069.9|40
1649822010000|2022-04-13 03:53:30|95169.9|95074.4|95171.4|95075.4|95172.8|95076.3|95163.6|95074|60
1649822020000|2022-04-13 03:53:40|95171.2|95075.3|95174.3|95073.2|95174.3|95075.4|95167.7|95072.4|25
1649822030000|2022-04-13 03:53:50|95173.3|95073.9|95171.7|95074.6|95174.4|95078.9|95164.8|95073.6|30
1649822040000|2022-04-13 03:54:00|95170.8|95074.8|95167.2|95075.5|95172.7|95078.3|95158.7|95073.7|31
1649822050000|2022-04-13 03:54:10|95166.3|95076.9|95164.5|95075.8|95170.1|95077.9|95159.7|95071.9|33
1649822060000|2022-04-13 03:54:20|95164.2|95076|95166|95072.1|95170.1|95076|95159.2|95071|47
1649822070000|2022-04-13 03:54:30|95165.9|95071.2|95167.4|95066.8|95169.1|95073.5|95162.8|95066.3|35
1649822080000|2022-04-13 03:54:40|95166.6|95067.3|95165|95062|95166.6|95067.3|95163.1|95062|27
1649822090000|2022-04-13 03:54:50|95163.7|95062.6|95164.9|95062.7|95166.3|95064.9|95156.7|95061.9|24
1649822100000|2022-04-13 03:55:00|95165|95062.8|95164.7|95061|95165|95065.7|95158.3|95060.7|28
1649822110000|2022-04-13 03:55:10|95164.8|95060.8|95167.5|95061.7|95168.1|95062.6|95161.5|95060|27
1649822120000|2022-04-13 03:55:20|95166.6|95062.4|95166.6|95062|95169.1|95062.4|95164.7|95060.9|16
1649822130000|2022-04-13 03:55:30|95165.4|95062.3|95168.2|95059.7|95172.1|95062.3|95165.4|95059.7|15
1649822140000|2022-04-13 03:55:40|95171.5|95060.5|95164|95063|95171.5|95064.9|95155.6|95059.9|27
1649822150000|2022-04-13 03:55:50|95164.6|95062.6|95164.2|95055.7|95168.7|95063|95158.7|95055.7|47
1649822160000|2022-04-13 03:56:00|95165.7|95055.9|95162.1|95056.1|95165.8|95057.1|95162.1|95055.2|29
1649822170000|2022-04-13 03:56:10|95165.8|95057|95157.4|95055.7|95166.7|95057|95156.1|95054.3|34
1649822180000|2022-04-13 03:56:20|95157.2|95055.8|95162|95050.7|95162|95056|95155.6|95050.7|37
1649822190000|2022-04-13 03:56:30|95160.6|95051.7|95155.5|95050.7|95166.8|95054.6|95155.5|95048.2|37
1649822200000|2022-04-13 03:56:40|95158.2|95050.4|95159|95051.6|95161.8|95052.3|95154.8|95047.4|25
1649822210000|2022-04-13 03:56:50|95165.1|95050.5|95159.4|95049.1|95165.9|95050.9|95158.2|95049|33
1649822220000|2022-04-13 03:57:00|95159.5|95049.3|95157.3|95047.9|95159.5|95050.8|95149.3|95047.2|32
1649822230000|2022-04-13 03:57:10|95157.2|95048|95161.4|95050.6|95163.6|95052.8|95151.9|95047.8|32
1649822240000|2022-04-13 03:57:20|95162.6|95051.2|95163.3|95050.8|95168.9|95052.9|95162.3|95049.8|15
1649822250000|2022-04-13 03:57:30|95161.6|95051.8|95158.4|95051.8|95164.1|95055.3|95155.1|95050.6|13
1649822260000|2022-04-13 03:57:40|95152.6|95053.7|95161.4|95050.3|95161.4|95053.7|95151.2|95049.5|16
1649822270000|2022-04-13 03:57:50|95161.7|95049.7|95149.2|95050.4|95161.7|95052.9|95143.5|95047.4|21
1649822280000|2022-04-13 03:58:00|95160.9|95049.7|95162.3|95050.1|95167.9|95056.8|95144.7|95047.2|31
1649822290000|2022-04-13 03:58:10|95160.9|95050.2|95153.2|95054.6|95166.8|95055.8|95141.4|95049.5|40
1649822300000|2022-04-13 03:58:20|95153.3|95055.4|95158.8|95050.8|95164.7|95057.7|95150.1|95050.5|41
1649822310000|2022-04-13 03:58:30|95161.2|95050.9|95156.5|95056.6|95164.3|95057.1|95152.2|95050.5|32
1649822320000|2022-04-13 03:58:40|95159.3|95056.5|95162|95051.7|95162.1|95056.5|95157.1|95051.7|23
1649822330000|2022-04-13 03:58:50|95161.1|95052|95162|95051.6|95164.7|95055.5|95154.6|95050.6|40
1649822340000|2022-04-13 03:59:00|95165.5|95052.5|95161.8|95054.3|95168.7|95057.3|95155.6|95050.9|23
1649822350000|2022-04-13 03:59:10|95163.2|95054.5|95154.9|95055.7|95163.9|95057.2|95154.9|95053.7|20
1649822360000|2022-04-13 03:59:20|95158|95055.6|95154.8|95058.3|95166.5|95059.2|95154.8|95054.7|32
1649822370000|2022-04-13 03:59:30|95157.9|95057.6|95164.3|95057.9|95165.9|95059.4|95157.3|95056.2|27
1649822380000|2022-04-13 03:59:40|95164.6|95057.8|95165.8|95056.9|95168.4|95057.9|95164.2|95055.1|31
1649822390000|2022-04-13 03:59:50|95166.1|95057.2|95169.5|95053.5|95169.5|95060.8|95156.2|95053.5|31
1649822400000|2022-04-13 04:00:00|95171|95055|95163.6|95061.3|95171.9|95062.7|95160|95054.9|44
1649822410000|2022-04-13 04:00:10|95164.6|95060.3|95163.5|95059|95168.4|95061.8|95160.4|95056.5|30
1649822420000|2022-04-13 04:00:20|95163.9|95058.4|95161.3|95057.9|95167.7|95059.2|95158.9|95055.5|26
1649822430000|2022-04-13 04:00:30|95163|95056.1|95158.4|95050.5|95168.7|95059.2|95154.6|95048.7|22
1649822440000|2022-04-13 04:00:40|95157.7|95051.1|95155.3|95055|95157.7|95055|95152|95051.1|10
1649822450000|2022-04-13 04:00:50|95154.7|95060.9|95157.7|95055.4|95158.8|95060.9|95153.1|95054.8|15
1649822460000|2022-04-13 04:01:00|95157.6|95055.1|95160.6|95051.3|95161.6|95055.6|95157.4|95043.9|33
1649822470000|2022-04-13 04:01:10|95160.9|95050.7|95157.9|95058.6|95161.4|95059.4|95154.2|95050.1|27
1649822480000|2022-04-13 04:01:20|95160.9|95057.5|95157|95051.2|95160.9|95059.6|95153.7|95049.2|33
1649822490000|2022-04-13 04:01:30|95158.9|95053.2|95160.6|95049.2|95161.3|95054.1|95156.7|95047.4|29
1649822500000|2022-04-13 04:01:40|95160.5|95046.5|95158.9|95050.6|95161.4|95057.7|95154.1|95046.5|32
1649822510000|2022-04-13 04:01:50|95159.1|95050.4|95159.6|95055|95161.6|95058.6|95154.1|95050.3|30
1649822520000|2022-04-13 04:02:00|95159.5|95054.7|95159.2|95053.4|95159.6|95055.3|95157.8|95049.9|26
1649822530000|2022-04-13 04:02:10|95158.7|95052.7|95162.8|95053.1|95165.5|95053.1|95158.4|95049|15
1649822540000|2022-04-13 04:02:20|95163.3|95052.6|95158.2|95060|95163.3|95062.9|95155.6|95052.5|35
1649822550000|2022-04-13 04:02:30|95159.8|95056.8|95161|95058.8|95161.4|95059.2|95159.8|95055.2|13
1649822560000|2022-04-13 04:02:40|95159.6|95059.4|95161.3|95061|95164.1|95063|95154.7|95056|30
1649822570000|2022-04-13 04:02:50|95161.2|95057.8|95160.1|95061.6|95163.9|95064.7|95157|95057.3|39
1649822580000|2022-04-13 04:03:00|95159.9|95063.4|95164.4|95059.8|95164.5|95063.4|95159.3|95059.8|34
1649822590000|2022-04-13 04:03:10|95164.5|95061|95162.9|95063.5|95166|95065.6|95162.1|95056.5|24
1649822600000|2022-04-13 04:03:20|95164.9|95062.1|95163.5|95066.5|95165.9|95067.9|95161.1|95060|24
1649822610000|2022-04-13 04:03:30|95165.4|95066|95167.1|95059.5|95167.1|95066|95163.3|95059.2|18
1649822620000|2022-04-13 04:03:40|95166.3|95061.7|95171|95060.2|95171|95064.7|95163.1|95059.2|18
1649822630000|2022-04-13 04:03:50|95170.7|95060.3|95165.7|95065.5|95170.7|95068.9|95159.3|95060.2|11
1649822640000|2022-04-13 04:04:00|95165.9|95065.7|95167|95065.4|95180.1|95072.4|95165.1|95065.1|65
1649822650000|2022-04-13 04:04:10|95168.7|95065.5|95177.3|95069.5|95178.1|95071|95166.1|95065.5|57
1649822660000|2022-04-13 04:04:20|95172.6|95072|95176.7|95070.2|95180.6|95072|95172.6|95065.8|32
1649822670000|2022-04-13 04:04:30|95177.6|95069.5|95168|95067.4|95180.5|95072.2|95167.6|95067.3|41
1649822680000|2022-04-13 04:04:40|95168.1|95068.9|95171.9|95067.9|95177.4|95077.1|95164.3|95066.7|60
1649822690000|2022-04-13 04:04:50|95170.7|95069|95180.3|95069.8|95180.5|95075.5|95163.7|95065.1|49
1649822700000|2022-04-13 04:05:00|95179.4|95069.4|95177.6|95073.3|95180.5|95073.7|95169.7|95067.1|29
1649822710000|2022-04-13 04:05:10|95177.4|95073.4|95178.8|95079|95183.2|95082.1|95169.9|95071.2|67
1649822720000|2022-04-13 04:05:20|95173|95080.8|95182.7|95076.7|95182.7|95080.8|95172.2|95071.8|60
1649822730000|2022-04-13 04:05:30|95173.6|95077.2|95175.8|95074.5|95181.7|95078.4|95171.4|95074.2|46
1649822740000|2022-04-13 04:05:40|95175.7|95076.8|95176.7|95078.5|95177|95078.5|95172.8|95073.2|19
1649822750000|2022-04-13 04:05:50|95174.5|95076.1|95169.8|95075.5|95178.9|95084.8|95168.7|95075.1|23
1649822760000|2022-04-13 04:06:00|95170.6|95076|95188.3|95072.3|95188.3|95082.2|95166.8|95063.8|17
1649822770000|2022-04-13 04:06:10|95189.5|95073.5|95175.8|95075|95189.5|95084.5|95167.4|95064.9|33
1649822780000|2022-04-13 04:06:20|95174.7|95063.5|95173.6|95080.6|95183.7|95084.3|95168.5|95063.5|41
1649822790000|2022-04-13 04:06:30|95174.3|95071.6|95176.4|95076|95180.9|95076.1|95170.8|95070.5|58
1649822800000|2022-04-13 04:06:40|95175.2|95075.7|95167.9|95069.2|95179|95075.7|95164.9|95066|55
1649822810000|2022-04-13 04:06:50|95168.8|95068.8|95168.1|95065|95170.5|95068.9|95165.8|95060.9|23
1649822820000|2022-04-13 04:07:00|95176.6|95064.9|95168.5|95064.9|95179.6|95071.4|95165.7|95063.6|46
1649822830000|2022-04-13 04:07:10|95169.5|95066|95173.3|95067.5|95184|95071.1|95164.9|95062.6|68
1649822840000|2022-04-13 04:07:20|95173|95067.1|95179.5|95063.5|95180.2|95072.2|95161.9|95061|48
1649822850000|2022-04-13 04:07:30|95179.3|95063.3|95177|95068.3|95180.3|95069.4|95171.8|95062|28
1649822860000|2022-04-13 04:07:40|95175|95070.2|95173.7|95065.5|95180.8|95070.2|95169.8|95062.1|28
1649822870000|2022-04-13 04:07:50|95172.9|95065.6|95172|95067.7|95172.9|95067.7|95170.5|95065.5|8
1649822880000|2022-04-13 04:08:00|95173.4|95067.4|95175|95059|95177.8|95071.7|95167|95059|31
1649822890000|2022-04-13 04:08:10|95175.6|95060.2|95175.7|95064.4|95177.1|95065|95175.1|95059.3|15
1649822900000|2022-04-13 04:08:20|95175.6|95064.5|95167.8|95052.2|95176.5|95066.3|95165|95050.9|23
1649822910000|2022-04-13 04:08:30|95167.1|95053.5|95162.5|95060.4|95173.5|95068|95161.3|95053.5|40
1649822920000|2022-04-13 04:08:40|95163.9|95062.1|95152.3|95036.3|95164.5|95063|95145.7|95029.7|44
1649822930000|2022-04-13 04:08:50|95152|95036|95150.7|95034.7|95152.1|95043.6|95145.1|95029.1|17
1649822940000|2022-04-13 04:09:00|95151.2|95035.2|95150.3|95034.3|95155.4|95041.2|95149.6|95034.3|21
1649822950000|2022-04-13 04:09:10|95150.4|95034.4|95150|95034|95153.7|95045.9|95149.4|95033.8|25
1649822960000|2022-04-13 04:09:20|95150.2|95034.2|95155.1|95039.1|95158.9|95042.9|95150.2|95034.2|20
1649822970000|2022-04-13 04:09:30|95156.2|95040.2|95152.8|95036.8|95160|95044|95152.8|95036.8|12
1649822980000|2022-04-13 04:09:40|95154.7|95052|95152.5|95050.2|95159|95053|95149.4|95042.3|24
1649822990000|2022-04-13 04:09:50|95152.6|95050.3|95151.1|95047.3|95156.9|95051|95150.2|95044.8|36
1649823000000|2022-04-13 04:10:00|95151.3|95047.2|95153.9|95050.7|95153.9|95052.3|95151.3|95043.6|25
1649823010000|2022-04-13 04:10:10|95152|95052.8|95155.1|95045.2|95155.4|95053.9|95152|95041.4|19
1649823020000|2022-04-13 04:10:20|95156.7|95044.5|95156.1|95049.1|95157.8|95050.5|95151.3|95043.9|22
1649823030000|2022-04-13 04:10:30|95156.3|95049.3|95159.1|95060.7|95163.5|95060.7|95153.8|95041.5|47
1649823040000|2022-04-13 04:10:40|95159.5|95056|95154.4|95053.7|95159.5|95059.7|95151.4|95050.8|33
1649823050000|2022-04-13 04:10:50|95155.1|95055.7|95157.5|95053.7|95159|95058.1|95154|95051.7|25
1649823060000|2022-04-13 04:11:00|95158.7|95053.6|95165.9|95053.9|95166.1|95057|95154.6|95052.9|35
1649823070000|2022-04-13 04:11:10|95165.4|95054|95163.6|95049|95165.4|95054.3|95163.3|95048.5|30
1649823080000|2022-04-13 04:11:20|95163.7|95049.1|95160.6|95051.5|95164.9|95052.9|95158.9|95048|25
1649823090000|2022-04-13 04:11:30|95161.3|95051.2|95160.9|95062|95165.1|95063.3|95156.7|95050.5|24
1649823100000|2022-04-13 04:11:40|95162.7|95061.2|95161|95060.4|95164.2|95062.8|95155.3|95054.1|28
1649823110000|2022-04-13 04:11:50|95160.9|95060.2|95160.2|95055.4|95164.1|95060.2|95160.1|95054.7|17
1649823120000|2022-04-13 04:12:00|95160.7|95056.9|95160.9|95062.7|95163.4|95066.3|95158.7|95055.2|33
1649823130000|2022-04-13 04:12:10|95160.6|95064.4|95159.8|95067.1|95166.1|95070.9|95157|95061.4|21
1649823140000|2022-04-13 04:12:20|95157.6|95071|95161.5|95062.4|95165.9|95071|95157.5|95057.6|39
1649823150000|2022-04-13 04:12:30|95162.4|95062.5|95158.6|95066.7|95164.2|95068.6|95158.1|95059.6|34
1649823160000|2022-04-13 04:12:40|95159.8|95063.5|95160.7|95062.5|95165.3|95068.1|95159.2|95058.4|23
1649823170000|2022-04-13 04:12:50|95162|95062.6|95160.7|95058.6|95165.7|95063.6|95159.4|95055.2|27
1649823180000|2022-04-13 04:13:00|95162.2|95056.9|95160.7|95060.1|95167.2|95069.1|95156.5|95055.7|22
1649823190000|2022-04-13 04:13:10|95158.7|95060.4|95160|95044|95168.6|95068.5|95158|95044|20
1649823200000|2022-04-13 04:13:20|95161.8|95045.8|95156.8|95059.2|95163.4|95068.7|95154|95045.8|30
1649823210000|2022-04-13 04:13:30|95157.3|95060.5|95157|95058.2|95159.2|95062.1|95155.1|95057.6|22
1649823220000|2022-04-13 04:13:40|95156.6|95058.1|95154.6|95059.4|95159|95059.6|95153.7|95054.3|22
1649823230000|2022-04-13 04:13:50|95156|95059.1|95157.7|95065.7|95162.6|95067.5|95156|95058.6|13
1649823240000|2022-04-13 04:14:00|95158.3|95054.6|95159.7|95052.5|95163.2|95055.5|95157.6|95049.2|18
1649823250000|2022-04-13 04:14:10|95163.8|95054.7|95163.7|95060.2|95168.1|95064.1|95159.3|95047.7|16
1649823260000|2022-04-13 04:14:20|95163.5|95060|95156.4|95061.6|95165.5|95061.6|95156.4|95052.5|20
1649823270000|2022-04-13 04:14:30|95156.6|95061.7|95156.8|95057.6|95162|95062.1|95155.6|95053.4|21
1649823280000|2022-04-13 04:14:40|95156.6|95058.2|95160.2|95050.9|95161|95058.9|95156.6|95047.1|21
1649823290000|2022-04-13 04:14:50|95161|95050.3|95161.8|95055.7|95166.2|95063.5|95158.3|95047.9|13
1649823300000|2022-04-13 04:15:00|95164.3|95053.2|95164.4|95054.2|95165.6|95054.2|95163.5|95049.2|28
1649823310000|2022-04-13 04:15:10|95165.3|95054|95165.4|95051.6|95167.1|95055.1|95163.5|95049.3|18
1649823320000|2022-04-13 04:15:20|95166.5|95051.2|95160.3|95054.5|95167.2|95065.1|95157.9|95049.3|14
1649823330000|2022-04-13 04:15:30|95160.7|95054.3|95159.9|95057.2|95161.8|95057.4|95158.9|95054.3|12
1649823340000|2022-04-13 04:15:40|95159|95057.7|95158.7|95051.3|95160.7|95057.7|95156.1|95044.7|6
1649823350000|2022-04-13 04:15:50|95159.2|95044.2|95159.6|95058.5|95160.9|95064.3|95150.5|95044.2|9
1649823360000|2022-04-13 04:16:00|95159.7|95059.1|95162.1|95052.2|95164.3|95059.2|95159.7|95051.3|19
1649823370000|2022-04-13 04:16:10|95162|95054.2|95155.8|95058.3|95166.2|95064.8|95154.2|95048.1|18
1649823380000|2022-04-13 04:16:20|95157.7|95055.7|95155.7|95062.3|95160.6|95062.3|95155.4|95053.9|15
1649823390000|2022-04-13 04:16:30|95156.9|95062.5|95163.8|95047.8|95163.8|95062.5|95155|95045.4|13
1649823400000|2022-04-13 04:16:40|95164.3|95048.8|95161.3|95050.6|95165.7|95053.1|95159|95046.3|18
1649823410000|2022-04-13 04:16:50|95161.2|95051.2|95158.3|95060.6|95163.5|95064.8|95158.2|95051.2|16
1649823420000|2022-04-13 04:17:00|95158|95060.8|95162.7|95051.6|95168.9|95060.8|95158|95047.3|18
1649823430000|2022-04-13 04:17:10|95165.4|95056.5|95162.6|95057.4|95165.5|95064.6|95161.9|95054.5|28
1649823440000|2022-04-13 04:17:20|95163.3|95058.9|95160.3|95061.5|95163.3|95065.5|95155.8|95058.9|18
1649823450000|2022-04-13 04:17:30|95161.5|95060|95158.6|95062.9|95163.4|95064|95154.4|95058.2|14
1649823460000|2022-04-13 04:17:40|95159.1|95063.2|95159.7|95059.1|95162.9|95063.2|95157.3|95056.7|14
1649823470000|2022-04-13 04:17:50|95159.8|95058.8|95176.2|95074.3|95182.4|95076.3|95157|95056.6|44
1649823480000|2022-04-13 04:18:00|95172.5|95075.1|95181.2|95070.6|95183.9|95075.1|95170.4|95065.1|28
1649823490000|2022-04-13 04:18:10|95180.9|95073.1|95173.4|95077.3|95183.9|95077.3|95172.2|95070.1|68
1649823500000|2022-04-13 04:18:20|95174.9|95078|95176.7|95075.1|95179.7|95078.9|95172.7|95072|17
1649823510000|2022-04-13 04:18:30|95176.6|95074.4|95173|95071|95178.8|95074.4|95173|95067.1|17
1649823520000|2022-04-13 04:18:40|95173.8|95070.9|95178.5|95067.8|95179.2|95072.9|95173.7|95065.5|14
1649823530000|2022-04-13 04:18:50|95178.2|95074.1|95169.1|95066|95178.2|95074.1|95164.9|95060.9|43
1649823540000|2022-04-13 04:19:00|95169.3|95067.2|95166.1|95072.8|95171.4|95078|95162.4|95062.2|22
1649823550000|2022-04-13 04:19:10|95170.7|95070.7|95166.7|95067.4|95176.7|95070.7|95163.5|95060.3|33
1649823560000|2022-04-13 04:19:20|95172.7|95064.5|95168.9|95071.5|95173.6|95072.7|95164.6|95064.5|30
1649823570000|2022-04-13 04:19:30|95165.4|95077.5|95168.7|95071.8|95169.8|95077.8|95165|95070.5|22
1649823580000|2022-04-13 04:19:40|95165.1|95072.4|95158.9|95081|95169.6|95081|95158.9|95063.5|18
1649823590000|2022-04-13 04:19:50|95160.8|95075.8|95172.8|95056.8|95175.4|95076.1|95160.8|95056.8|29
1649823600000|2022-04-13 04:20:00|95172.7|95056.7|95170.9|95073.9|95179.7|95077.5|95163.2|95056.7|44
1649823610000|2022-04-13 04:20:10|95170.4|95073.8|95174.2|95065.8|95177.9|95075.6|95168.9|95065.4|24
1649823620000|2022-04-13 04:20:20|95175.3|95063.7|95176.8|95069.1|95176.8|95070.3|95173.3|95063.7|20
1649823630000|2022-04-13 04:20:30|95182.7|95066.7|95174.4|95070.8|95185.6|95073.1|95168.9|95064.7|32
1649823640000|2022-04-13 04:20:40|95175.6|95070.6|95174|95073.2|95180.5|95073.5|95172.9|95064.9|19
1649823650000|2022-04-13 04:20:50|95176.2|95073.7|95174.9|95070.9|95178.2|95074.3|95170|95066.3|42
1649823660000|2022-04-13 04:21:00|95173.9|95069.7|95179.5|95071.1|95183|95079.6|95169|95068.8|63
1649823670000|2022-04-13 04:21:10|95173.4|95070.2|95173|95075.8|95177.6|95078.3|95169.9|95070.2|33
1649823680000|2022-04-13 04:21:20|95173.1|95076.3|95170.8|95076.3|95174.2|95077.8|95169|95072.9|21
1649823690000|2022-04-13 04:21:30|95170.9|95076.2|95180.2|95072|95183.3|95080.6|95167.7|95067.3|44
1649823700000|2022-04-13 04:21:40|95178.6|95073.5|95170.9|95077.9|95180.8|95080.7|95170.4|95070.9|53
1649823710000|2022-04-13 04:21:50|95171.7|95076.6|95179.2|95069.6|95182.2|95080.2|95170.4|95069.6|59
1649823720000|2022-04-13 04:22:00|95180.9|95070.1|95175.7|95074.6|95184.9|95075.4|95173.8|95068.9|27
1649823730000|2022-04-13 04:22:10|95176.8|95072.8|95171.8|95075.8|95178.2|95077.4|95170.9|95072.8|20
1649823740000|2022-04-13 04:22:20|95180.1|95076.7|95171.7|95070.7|95181.5|95076.7|95171.7|95063.4|54
1649823750000|2022-04-13 04:22:30|95173.4|95070.8|95171.8|95064.9|95177.9|95071.7|95168.6|95061.6|34
1649823760000|2022-04-13 04:22:40|95171.9|95066.1|95171.9|95066|95177.7|95069.7|95166|95065.4|44
1649823770000|2022-04-13 04:22:50|95171.8|95066.7|95167.5|95072.1|95181.1|95076.6|95167.5|95061.5|58
1649823780000|2022-04-13 04:23:00|95168.5|95071.6|95172|95066.7|95174.5|95071.6|95168.5|95065|25
1649823790000|2022-04-13 04:23:10|95171.8|95066.6|95174.1|95062.7|95178|95069.3|95171.8|95062|20
1649823800000|2022-04-13 04:23:20|95175.3|95064.4|95178.4|95066.8|95178.4|95067.3|95173.3|95062.1|14
1649823810000|2022-04-13 04:23:30|95177.5|95069.3|95177.5|95067.2|95177.7|95070|95171.7|95059.8|9
1649823820000|2022-04-13 04:23:40|95178.2|95068.1|95177.2|95073.4|95178.2|95075.1|95167.9|95064.2|22
1649823830000|2022-04-13 04:23:50|95179.1|95073.7|95177.3|95077.9|95183.9|95080.5|95169.4|95073.6|55
1649823840000|2022-04-13 04:24:00|95176.4|95077.8|95178.7|95074.9|95181.4|95077.8|95171.6|95071.3|70
1649823850000|2022-04-13 04:24:10|95178.3|95072.3|95183.8|95082.5|95186.6|95083.7|95175.5|95069.4|45
1649823860000|2022-04-13 04:24:20|95184.8|95078.8|95182|95082.4|95186.4|95083.2|95173.8|95075.4|58
1649823870000|2022-04-13 04:24:30|95182.5|95082.8|95180.8|95083|95183.7|95083.1|95179.9|95079.8|39
1649823880000|2022-04-13 04:24:40|95180.9|95084.9|95189.3|95088.7|95190.5|95088.7|95180.9|95082.4|33
1649823890000|2022-04-13 04:24:50|95188.8|95089.7|95196.2|95083.5|95196.5|95094.8|95187.1|95081|26
1649823900000|2022-04-13 04:25:00|95193.7|95085.4|95200.4|95086.9|95201.6|95088.3|95193.3|95079.3|28
1649823910000|2022-04-13 04:25:10|95200|95086.2|95197.1|95095.3|95203.9|95096.2|95190.8|95085.6|32
1649823920000|2022-04-13 04:25:20|95196.7|95095.1|95196.8|95095.8|95198.9|95099.3|95196.3|95094.1|26
1649823930000|2022-04-13 04:25:30|95197|95095.9|95196.9|95095.9|95197.7|95097.1|95195.3|95092.9|18
1649823940000|2022-04-13 04:25:40|95197.3|95096.1|95200.8|95084.8|95200.9|95098.7|95195.3|95084.8|21
1649823950000|2022-04-13 04:25:50|95203.7|95087.7|95195.5|95098.1|95203.7|95101.6|95195.4|95084.1|19
1649823960000|2022-04-13 04:26:00|95196.7|95100.1|95200.6|95098.1|95202.4|95100.1|95196.7|95097.5|11
1649823970000|2022-04-13 04:26:10|95200.4|95098.2|95203.4|95094.7|95207.6|95101.2|95195.3|95091.9|32
1649823980000|2022-04-13 04:26:20|95204.7|95095.9|95204|95099|95207.3|95101.9|95203.9|95095.5|20
1649823990000|2022-04-13 04:26:30|95204.3|95097.8|95203.7|95101.7|95211.8|95101.7|95203.1|95093.4|22
1649824000000|2022-04-13 04:26:40|95204|95101.9|95205.9|95095.3|95211.3|95104.3|95201.2|95094.2|25
1649824010000|2022-04-13 04:26:50|95205.8|95094.4|95210.9|95098.5|95212.4|95103.3|95200.3|95091.4|39
1649824020000|2022-04-13 04:27:00|95211.2|95098.8|95212|95100|95218|95103.5|95206.7|95097|43
1649824030000|2022-04-13 04:27:10|95213.5|95100.2|95210.9|95097.8|95213.7|95103.2|95206.4|95093.2|47
1649824040000|2022-04-13 04:27:20|95210.7|95095.7|95213.4|95097.4|95214.9|95101.9|95203.9|95087.9|61
1649824050000|2022-04-13 04:27:30|95213|95097|95206.5|95090.5|95215.6|95099.6|95206.5|95090.5|16
1649824060000|2022-04-13 04:27:40|95206.2|95090.2|95205.9|95089.9|95209.3|95093.3|95204.5|95088.5|20
1649824070000|2022-04-13 04:27:50|95205.3|95089.3|95205.2|95089.2|95206.3|95090.3|95196.9|95080.9|37
1649824080000|2022-04-13 04:28:00|95206|95090|95203.4|95087.4|95206|95093.2|95198.8|95082.8|32
1649824090000|2022-04-13 04:28:10|95205.1|95089.1|95202.6|95087.1|95205.2|95089.2|95202|95086|13
1649824100000|2022-04-13 04:28:20|95204.4|95088.4|95200.3|95084.3|95206.3|95090.3|95197.7|95081.7|30
1649824110000|2022-04-13 04:28:30|95201.3|95085.3|95205.8|95089.8|95205.8|95089.8|95201.1|95085.1|12
1649824120000|2022-04-13 04:28:40|95205.5|95089.5|95208.8|95092.8|95209.6|95098|95202.9|95086.9|26
1649824130000|2022-04-13 04:28:50|95208.9|95092.9|95204.9|95090.7|95209|95093|95203.2|95087.2|17
1649824140000|2022-04-13 04:29:00|95205.4|95088.9|95203.8|95087.8|95207.5|95091.5|95203.8|95087.8|25
1649824150000|2022-04-13 04:29:10|95203.2|95087.2|95206.9|95098.7|95206.9|95098.7|95202.6|95086.6|18
1649824160000|2022-04-13 04:29:20|95209.4|95096.1|95210.3|95094.3|95211.4|95097.9|95207.5|95093.5|26
1649824170000|2022-04-13 04:29:30|95210.6|95094.6|95209.4|95098.9|95211.6|95101|95207.7|95092.7|12
1649824180000|2022-04-13 04:29:40|95209.2|95097.2|95207.3|95091.3|95210.2|95097.2|95205.4|95089.4|22
1649824190000|2022-04-13 04:29:50|95206.9|95090.9|95207.2|95091.2|95209.4|95093.4|95205.5|95089.5|18
1649824200000|2022-04-13 04:30:00|95207.1|95091.1|95209.5|95093.5|95216.1|95102.5|95207.1|95091.1|44
1649824210000|2022-04-13 04:30:10|95211.1|95095.1|95206.2|95090.2|95212.6|95096.6|95205.3|95089.3|23
1649824220000|2022-04-13 04:30:20|95212.9|95100.6|95209.7|95093.7|95212.9|95100.6|95209.2|95093.2|16
1649824230000|2022-04-13 04:30:30|95209.9|95093.9|95207.6|95091.6|95209.9|95093.9|95206.7|95090.7|23
1649824240000|2022-04-13 04:30:40|95210.3|95094.3|95207.7|95091.7|95211.8|95095.8|95205.9|95089.9|30
1649824250000|2022-04-13 04:30:50|95211.4|95095.4|95216.3|95100.3|95216.3|95100.4|95207.2|95091.2|17
1649824260000|2022-04-13 04:31:00|95215.5|95099.5|95218.3|95106.3|95220.3|95107.2|95214.1|95098.1|21
1649824270000|2022-04-13 04:31:10|95218.1|95106|95214.5|95098.5|95218.1|95106|95212.9|95096.9|22
1649824280000|2022-04-13 04:31:20|95214.6|95098.6|95216.2|95104.7|95216.7|95109.1|95213|95097|11
1649824290000|2022-04-13 04:31:30|95215.6|95102.7|95219.2|95104.2|95219.8|95109.7|95210.5|95096.7|12
1649824300000|2022-04-13 04:31:40|95216.7|95103.5|95211.8|95095.8|95221.1|95105.1|95211.7|95095.7|25
1649824310000|2022-04-13 04:31:50|95215.9|95099.9|95213.1|95101|95215.9|95102.4|95207.9|95091.9|45
1649824320000|2022-04-13 04:32:00|95213|95100.6|95212.4|95105.5|95215.1|95108.7|95209.2|95097|28
1649824330000|2022-04-13 04:32:10|95213.2|95103.6|95211.4|95095.4|95222.4|95112|95207.8|95094.1|39
1649824340000|2022-04-13 04:32:20|95213.7|95097.7|95210.2|95100.8|95213.9|95100.8|95204.7|95093|43
1649824350000|2022-04-13 04:32:30|95209.2|95101.4|95198.4|95099.7|95209.4|95105.4|95198.2|95098.9|26
1649824360000|2022-04-13 04:32:40|95198.5|95099.5|95198.8|95099.1|95199.8|95099.6|95197.3|95096.5|24
1649824370000|2022-04-13 04:32:50|95197.6|95099.2|95199.4|95101.3|95210.6|95107.2|95196.6|95096.2|28
1649824380000|2022-04-13 04:33:00|95198.9|95101.1|95204.7|95107|95209|95108.2|95198.9|95099.1|24
1649824390000|2022-04-13 04:33:10|95208.4|95106.7|95204.5|95106.3|95209.2|95106.7|95202.1|95104.6|27
1649824400000|2022-04-13 04:33:20|95205.4|95106.8|95204.6|95107.1|95205.4|95110.8|95195.3|95104.1|32
1649824410000|2022-04-13 04:33:30|95203.9|95107.3|95204|95111|95207.9|95113.4|95201.2|95105.8|23
1649824420000|2022-04-13 04:33:40|95204.1|95111.1|95210.6|95111.4|95216.9|95112.5|95201.4|95104.8|36
1649824430000|2022-04-13 04:33:50|95211.4|95111.2|95215.7|95114.5|95218.7|95114.5|95209.5|95105.1|29
1649824440000|2022-04-13 04:34:00|95215.9|95115.4|95219.7|95110.1|95219.7|95115.4|95215.9|95110|19
1649824450000|2022-04-13 04:34:10|95218.4|95110.3|95217.1|95113.2|95223.1|95114|95212.7|95105.7|23
1649824460000|2022-04-13 04:34:20|95215.6|95112.7|95216.1|95110.6|95218.5|95112.7|95214.7|95109.3|22
1649824470000|2022-04-13 04:34:30|95215.3|95107.7|95209.1|95114.2|95217.3|95120.7|95208.3|95104.7|22
1649824480000|2022-04-13 04:34:40|95209.2|95115.2|95213.4|95117.6|95217.8|95121.4|95209.2|95112.1|38
1649824490000|2022-04-13 04:34:50|95211.8|95119.1|95219.1|95119.6|95222|95120.5|95210.9|95113.9|26
1649824500000|2022-04-13 04:35:00|95219|95119.5|95217.6|95118.6|95219.8|95122.3|95214.5|95116.6|29
1649824510000|2022-04-13 04:35:10|95212.1|95118.5|95212.4|95119.4|95214.1|95119.4|95211.4|95116|20
1649824520000|2022-04-13 04:35:20|95211.9|95118.1|95213.8|95120.8|95214|95127.8|95210|95118.1|21
1649824530000|2022-04-13 04:35:30|95212.3|95122.1|95217.1|95115.1|95221.6|95122.1|95212.3|95109.1|17
1649824540000|2022-04-13 04:35:40|95217|95115.2|95214.7|95115.3|95217.2|95127.6|95210.7|95114.4|17
1649824550000|2022-04-13 04:35:50|95213.6|95117.9|95216.5|95118.2|95216.5|95118.3|95210.5|95114.8|13
1649824560000|2022-04-13 04:36:00|95215.6|95115.7|95219.9|95112.7|95219.9|95123.4|95209.2|95109.6|24
1649824570000|2022-04-13 04:36:10|95217|95112.8|95217.5|95112|95219.1|95115.8|95213|95111.1|20
1649824580000|2022-04-13 04:36:20|95218.5|95113.3|95214.1|95114.6|95219.6|95116|95213.9|95112.5|21
1649824590000|2022-04-13 04:36:30|95214|95114.4|95215|95113.7|95219.2|95123.4|95211.9|95112.7|29
1649824600000|2022-04-13 04:36:40|95216.4|95116.5|95218.6|95111.9|95227.5|95116.5|95213.9|95111.1|22
1649824610000|2022-04-13 04:36:50|95218.8|95112|95211.8|95117.3|95218.8|95121.3|95209.9|95112|18
1649824620000|2022-04-13 04:37:00|95218.9|95117.2|95210|95120.8|95218.9|95120.8|95209.6|95114.8|21
1649824630000|2022-04-13 04:37:10|95210.3|95117.4|95203.7|95121.1|95212.5|95123.1|95203.7|95102.2|19
1649824640000|2022-04-13 04:37:20|95213.3|95118.5|95218.3|95108.4|95218.8|95118.5|95210.1|95108.4|27
1649824650000|2022-04-13 04:37:30|95216.3|95108.9|95218.3|95119.1|95221.7|95123|95216.3|95108.9|47
1649824660000|2022-04-13 04:37:40|95217.9|95119|95222.2|95115.4|95222.2|95119.2|95216.4|95114|35
1649824670000|2022-04-13 04:37:50|95222.1|95115.9|95221|95120.3|95227.9|95125.7|95217.6|95111.5|42
1649824680000|2022-04-13 04:38:00|95221.1|95119.6|95224.1|95116.4|95226.8|95122.7|95220.5|95113.7|51
1649824690000|2022-04-13 04:38:10|95224.2|95116.3|95220.4|95120.2|95224.3|95124.7|95220.2|95116.2|41
1649824700000|2022-04-13 04:38:20|95220.2|95120|95225|95119.8|95227.8|95122.6|95220.2|95111|40
1649824710000|2022-04-13 04:38:30|95225.1|95119.1|95220.4|95123.2|95228.6|95126.7|95219.7|95112.5|39
1649824720000|2022-04-13 04:38:40|95219.5|95123.9|95222.2|95124.8|95223.9|95128|95217|95123.5|24
1649824730000|2022-04-13 04:38:50|95224.4|95124.4|95222.6|95124.6|95224.4|95125.9|95220.9|95124.2|11
1649824740000|2022-04-13 04:39:00|95223.4|95125.3|95220.8|95124.9|95224.6|95127.2|95219.3|95119.1|25
1649824750000|2022-04-13 04:39:10|95221.7|95124.7|95223|95127.5|95223.9|95129.1|95218|95124.7|35
1649824760000|2022-04-13 04:39:20|95222.4|95127.6|95224.2|95123|95227.3|95130.8|95220.1|95121.2|28
1649824770000|2022-04-13 04:39:30|95223.8|95123.4|95222.7|95124.2|95225.9|95124.2|95222.7|95123.2|20
1649824780000|2022-04-13 04:39:40|95221.7|95129.5|95215.1|95125.2|95222.4|95129.5|95214.6|95124.5|33
1649824790000|2022-04-13 04:39:50|95217.3|95125.3|95213.3|95122.5|95221.3|95126.3|95212.3|95119.1|31
1649824800000|2022-04-13 04:40:00|95212.9|95121.9|95207.2|95119.2|95216.1|95127.7|95207|95119|28
1649824810000|2022-04-13 04:40:10|95207.5|95119.4|95213.4|95121.2|95218.3|95121.2|95207.5|95117.9|11
1649824820000|2022-04-13 04:40:20|95214|95119.6|95213.9|95119|95217.8|95120.1|95213.8|95117.6|19
1649824830000|2022-04-13 04:40:30|95214.5|95119.6|95211.2|95120.5|95217.1|95124.5|95211.2|95119.6|15
1649824840000|2022-04-13 04:40:40|95211|95119.6|95214.8|95119.1|95215.8|95120.3|95210.4|95118.7|15
1649824850000|2022-04-13 04:40:50|95217.1|95119.5|95216.2|95116.1|95224.6|95126.5|95209.5|95110.6|20
1649824860000|2022-04-13 04:41:00|95217.6|95110.7|95218|95115.8|95222|95119.5|95211.4|95110.7|20
1649824870000|2022-04-13 04:41:10|95217.7|95115.9|95215|95116.5|95217.7|95116.6|95211|95115.6|13
1649824880000|2022-04-13 04:41:20|95215.9|95116.8|95216.7|95123.7|95216.7|95123.7|95208.6|95116.5|27
1649824890000|2022-04-13 04:41:30|95217.5|95122.7|95219.3|95122|95220.9|95123.4|95213.2|95120.4|25
1649824900000|2022-04-13 04:41:40|95224.1|95122.2|95218.8|95120.9|95224.1|95122.5|95215.5|95117.8|20
1649824910000|2022-04-13 04:41:50|95219.5|95120|95213.6|95124.7|95220.6|95124.7|95213.6|95117.5|21
1649824920000|2022-04-13 04:42:00|95219.6|95124.1|95213.8|95128.2|95222.7|95129.8|95213.8|95122.6|24
1649824930000|2022-04-13 04:42:10|95213|95128.5|95217.6|95124.4|95217.6|95130.9|95212.3|95124.3|22
1649824940000|2022-04-13 04:42:20|95216.4|95125.8|95217.3|95129.5|95218.3|95130.3|95212.9|95125.8|24
1649824950000|2022-04-13 04:42:30|95215.1|95129.4|95215.2|95121.7|95221.4|95133.9|95209.7|95121.5|36
1649824960000|2022-04-13 04:42:40|95215.4|95122.8|95211.5|95128.1|95217.6|95128.1|95211.5|95121.4|20
1649824970000|2022-04-13 04:42:50|95211.6|95128.2|95219.9|95130.2|95225.7|95130.2|95211.6|95124.4|43
1649824980000|2022-04-13 04:43:00|95219.1|95130.3|95217.9|95123.7|95222.9|95130.9|95216.9|95123.7|31
1649824990000|2022-04-13 04:43:10|95217.4|95123.8|95214.1|95119.1|95222.5|95130.4|95210.2|95117.8|48
1649825000000|2022-04-13 04:43:20|95213|95119.7|95211|95119.8|95218.3|95130.1|95208.8|95118.5|32
1649825010000|2022-04-13 04:43:30|95211.1|95120.5|95213|95119.7|95216.4|95121.3|95207.9|95116.4|33
1649825020000|2022-04-13 04:43:40|95213.6|95119|95214.9|95115.2|95216.9|95119.6|95209.5|95114.9|24
1649825030000|2022-04-13 04:43:50|95214.2|95114.8|95210.9|95117.4|95218.6|95120.4|95210.9|95114.3|35
1649825040000|2022-04-13 04:44:00|95211.1|95118.2|95222.5|95114.8|95222.6|95123.4|95210.2|95111.9|36
1649825050000|2022-04-13 04:44:10|95219.7|95115.9|95213.6|95118.5|95230.2|95118.9|95213.1|95111.6|30
1649825060000|2022-04-13 04:44:20|95214.6|95118.8|95210.2|95115|95217|95119.7|95207.2|95112.3|41
1649825070000|2022-04-13 04:44:30|95210.1|95114.1|95210.1|95108.2|95217.4|95114.5|95204.1|95106.9|34
1649825080000|2022-04-13 04:44:40|95211.6|95110.9|95207.7|95107.8|95215.2|95111.5|95206|95107.5|17
1649825090000|2022-04-13 04:44:50|95207|95110.7|95202.8|95105.2|95215.6|95113|95199.4|95097.1|33
1649825100000|2022-04-13 04:45:00|95202.7|95105.1|95203.9|95104.9|95209.7|95106.4|95197.9|95099.3|28
1649825110000|2022-04-13 04:45:10|95204|95105.3|95201.3|95111.3|95204.1|95111.3|95201.2|95102.5|20
1649825120000|2022-04-13 04:45:20|95199.4|95106.2|95202.2|95107.1|95202.9|95109.9|95197.4|95105.9|21
1649825130000|2022-04-13 04:45:30|95201.1|95106.7|95202.6|95102.4|95202.6|95106.7|95199|95101.7|15
1649825140000|2022-04-13 04:45:40|95200.9|95102.2|95203.1|95111|95205.4|95115.1|95200|95102.1|21
1649825150000|2022-04-13 04:45:50|95202.7|95110.8|95202.2|95104.8|95204.9|95112.3|95198.9|95104.8|30
1649825160000|2022-04-13 04:46:00|95213.1|95106.1|95212.7|95112.2|95214.4|95113.1|95207.2|95102.6|32
1649825170000|2022-04-13 04:46:10|95210|95108.5|95211.9|95115.4|95214.6|95122.3|95201.3|95104|36
1649825180000|2022-04-13 04:46:20|95211.6|95113.3|95211.8|95113.1|95212|95117.9|95207.5|95111.2|30
1649825190000|2022-04-13 04:46:30|95214.6|95111.5|95217.3|95107.3|95220.3|95112.5|95211.8|95106.7|26
1649825200000|2022-04-13 04:46:40|95215|95108.7|95221.1|95107.7|95223.1|95109.7|95215|95106.9|15
1649825210000|2022-04-13 04:46:50|95219.1|95107.6|95215.4|95113.3|95220.9|95117.9|95210.4|95107.3|18
1649825220000|2022-04-13 04:47:00|95211.9|95118.9|95205.2|95123|95215.1|95125.3|95205.2|95114.8|16
1649825230000|2022-04-13 04:47:10|95203.5|95120.3|95212|95110.8|95212|95121|95203.5|95110.2|26
1649825240000|2022-04-13 04:47:20|95213.1|95111.9|95210.9|95111.6|95213.1|95113.6|95206.3|95109.5|23
1649825250000|2022-04-13 04:47:30|95210.6|95109.8|95209.4|95108.1|95212.8|95123.6|95203.7|95107.5|31
1649825260000|2022-04-13 04:47:40|95208.4|95107.4|95213.2|95105.6|95215.2|95117.4|95203.4|95105|22
1649825270000|2022-04-13 04:47:50|95209.3|95106|95211.2|95108.6|95213.6|95108.6|95207.3|95104.6|18
1649825280000|2022-04-13 04:48:00|95208.8|95107.4|95200.9|95103.1|95212.5|95107.4|95200.4|95102|38
1649825290000|2022-04-13 04:48:10|95207|95105|95207.5|95111.9|95207.5|95113.1|95198.2|95103.9|21
1649825300000|2022-04-13 04:48:20|95210.8|95109.5|95202|95115.5|95210.8|95115.7|95201.9|95106.9|20
1649825310000|2022-04-13 04:48:30|95199.6|95118.2|95200.4|95114.7|95203.2|95118.2|95199.6|95112.9|14
1649825320000|2022-04-13 04:48:40|95202.4|95113.8|95207.4|95110.3|95207.4|95113.8|95199.8|95108.7|10
1649825330000|2022-04-13 04:48:50|95208.5|95110.2|95202.1|95107.3|95210.9|95113|95200.5|95104.9|29
1649825340000|2022-04-13 04:49:00|95201.8|95107|95205.9|95109.3|95207.2|95110.4|95196.7|95106|17
1649825350000|2022-04-13 04:49:10|95205.3|95109.6|95204|95107.5|95207.6|95109.8|95202.8|95107.2|15
1649825360000|2022-04-13 04:49:20|95206.1|95106.9|95198.6|95110.4|95207.4|95110.4|95198.6|95105.4|21
1649825370000|2022-04-13 04:49:30|95199.9|95107.9|95196.9|95106.7|95203.1|95109.9|95196.9|95106|15
1649825380000|2022-04-13 04:49:40|95198.9|95102.9|95199.4|95110.8|95206.9|95117.7|95197|95102.5|25
1649825390000|2022-04-13 04:49:50|95198.7|95110.9|95201.3|95107.9|95204.6|95111.5|95197.8|95103.4|33
1649825400000|2022-04-13 04:50:00|95202.7|95107.2|95206.6|95110.5|95208.1|95113.2|95200.3|95105.3|24
1649825410000|2022-04-13 04:50:10|95205.8|95109.7|95206.8|95112.2|95207.6|95116.4|95199.2|95109.5|31
1649825420000|2022-04-13 04:50:20|95206.9|95112.4|95201.2|95111.6|95207.7|95115.5|95199.5|95111.4|13
1649825430000|2022-04-13 04:50:30|95206.6|95109.6|95210.2|95109.4|95210.2|95110|95198.7|95106.8|23
1649825440000|2022-04-13 04:50:40|95208.4|95108.2|95203.8|95108.5|95208.6|95115.1|95202.8|95108|25
1649825450000|2022-04-13 04:50:50|95204.1|95104.5|95198|95100.8|95204.1|95113.6|95194.2|95100.8|19
1649825460000|2022-04-13 04:51:00|95197.2|95100.4|95197.8|95102.5|95200.7|95103.9|95195.5|95100.4|15
1649825470000|2022-04-13 04:51:10|95197|95102.4|95195.7|95105.3|95199|95105.3|95195.4|95098.1|12
1649825480000|2022-04-13 04:51:20|95196.1|95104.7|95200.4|95101.3|95204.3|95105.5|95194.3|95092.8|32
1649825490000|2022-04-13 04:51:30|95199.2|95101.2|95202.1|95098.5|95204.6|95107.3|95193.9|95098.5|29
1649825500000|2022-04-13 04:51:40|95201.4|95099.5|95208.1|95103.9|95219.5|95109.1|95201.4|95099.5|42
1649825510000|2022-04-13 04:51:50|95210.5|95104|95207.1|95107.6|95214.8|95109.3|95207|95104|19
1649825520000|2022-04-13 04:52:00|95204.4|95105.9|95203.1|95114.7|95204.4|95118.6|95199.6|95105.9|10
1649825530000|2022-04-13 04:52:10|95206.8|95115|95204.1|95106.6|95210.9|95115|95201.1|95106.6|13
1649825540000|2022-04-13 04:52:20|95209.3|95108.1|95209.5|95108.4|95209.5|95108.4|95205.9|95107.1|10
1649825550000|2022-04-13 04:52:30|95205.9|95107.4|95205.5|95115.7|95212.1|95120|95197.2|95107.4|8
1649825560000|2022-04-13 04:52:40|95204.5|95116.3|95205.4|95103.6|95213.4|95116.3|95203.9|95102.3|16
1649825570000|2022-04-13 04:52:50|95210.7|95105.2|95203.5|95111.1|95210.7|95114.4|95201.4|95105.2|12
1649825580000|2022-04-13 04:53:00|95205.6|95116|95204.9|95118.4|95207.1|95118.4|95204.8|95113.7|11
1649825590000|2022-04-13 04:53:10|95211.1|95114.8|95208.6|95113.8|95212.9|95117.4|95206.8|95113.1|26
1649825600000|2022-04-13 04:53:20|95208.7|95113.9|95208.6|95110.8|95209.6|95113.9|95207.2|95110.8|17
1649825610000|2022-04-13 04:53:30|95207.3|95106.2|95207.1|95110.3|95209.7|95119.4|95203.7|95105.8|19
1649825620000|2022-04-13 04:53:40|95209.7|95110.5|95210.8|95116.8|95216.4|95117.7|95205.7|95107.1|25
1649825630000|2022-04-13 04:53:50|95215.2|95117.1|95220.7|95114.7|95221.7|95120.6|95211.6|95111.3|33
1649825640000|2022-04-13 04:54:00|95219.1|95114.2|95219.4|95112.3|95230.6|95121.3|95213.9|95112.3|36
1649825650000|2022-04-13 04:54:10|95217.5|95113.7|95214|95122.8|95217.5|95124.6|95212.4|95113.6|23
1649825660000|2022-04-13 04:54:20|95215.5|95120.7|95228.9|95130.3|95236.1|95132.8|95214.4|95120.7|45
1649825670000|2022-04-13 04:54:30|95230.3|95130.7|95232.3|95130.6|95236.6|95137.4|95225.9|95128.3|35
1649825680000|2022-04-13 04:54:40|95232.1|95130.4|95228.8|95136|95232.7|95143.8|95227.8|95128.9|26
1649825690000|2022-04-13 04:54:50|95232.3|95135.9|95236.2|95135.1|95238.3|95138.5|95228.3|95132.6|29
1649825700000|2022-04-13 04:55:00|95236.3|95135|95228|95135|95238|95143.6|95228|95131.7|27
1649825710000|2022-04-13 04:55:10|95228.8|95132.6|95237.4|95130.5|95245.4|95137.3|95228.8|95124.3|17
1649825720000|2022-04-13 04:55:20|95236.8|95129.1|95242.6|95137.2|95246.3|95143.6|95230|95129.1|51
1649825730000|2022-04-13 04:55:30|95242.2|95135.5|95233.8|95136.1|95243.1|95143.6|95228.2|95122.6|44
1649825740000|2022-04-13 04:55:40|95232.4|95137.4|95228.2|95134.9|95239.3|95137.4|95227.3|95131.5|36
1649825750000|2022-04-13 04:55:50|95228.4|95134.7|95234.1|95141.4|95234.1|95141.4|95223|95134.3|34
1649825760000|2022-04-13 04:56:00|95239.3|95140.4|95235.9|95125.3|95245.2|95148.7|95231.2|95123.3|42
1649825770000|2022-04-13 04:56:10|95239.4|95123.4|95230.2|95140.7|95244|95140.7|95230.2|95123.4|27
1649825780000|2022-04-13 04:56:20|95229.4|95136.8|95234|95137.4|95236.3|95140.2|95229.4|95136.8|26
1649825790000|2022-04-13 04:56:30|95233.8|95137.3|95231.5|95143.2|95237.8|95143.6|95231.5|95137.3|17
1649825800000|2022-04-13 04:56:40|95232.8|95142.6|95231.7|95145.4|95234.1|95145.4|95231.7|95138.5|13
1649825810000|2022-04-13 04:56:50|95231|95146.1|95231.9|95133.1|95236.5|95146.1|95229.2|95133.1|25
1649825820000|2022-04-13 04:57:00|95231.8|95133|95218.7|95116.2|95234.3|95135.4|95212.4|95114.6|46
1649825830000|2022-04-13 04:57:10|95217.7|95118.3|95216.8|95124.4|95220.5|95128.4|95216.1|95116.5|32
1649825840000|2022-04-13 04:57:20|95219.8|95124.5|95216.1|95123.2|95224.6|95125.3|95216|95121.7|25
1649825850000|2022-04-13 04:57:30|95215|95120.8|95217.5|95119.8|95222.1|95128.8|95211.1|95113.9|27
1649825860000|2022-04-13 04:57:40|95216.6|95117.9|95222.3|95115.2|95231.6|95121.1|95215.1|95114.8|21
1649825870000|2022-04-13 04:57:50|95222.5|95115.4|95213.5|95126|95224.7|95131.2|95213.4|95114.7|18
1649825880000|2022-04-13 04:58:00|95212.7|95125.7|95219.1|95121.2|95220.6|95125.7|95212.7|95120.8|19
1649825890000|2022-04-13 04:58:10|95214.7|95128.9|95206.4|95123.2|95216.7|95128.9|95200.1|95106.8|40
1649825900000|2022-04-13 04:58:20|95206.2|95122.9|95200.7|95110.5|95206.3|95122.9|95194.6|95105|40
1649825910000|2022-04-13 04:58:30|95200.6|95112.2|95200.5|95105|95204.6|95115.2|95197.5|95103.1|30
1649825920000|2022-04-13 04:58:40|95201.5|95104|95211.7|95113|95212.8|95115.1|95200.2|95104|20
1649825930000|2022-04-13 04:58:50|95211.8|95111.6|95211.9|95108.1|95220.1|95117.6|95203.2|95104.8|27
1649825940000|2022-04-13 04:59:00|95209.6|95104.7|95203.7|95109.5|95215|95116.7|95202.6|95104.4|18
1649825950000|2022-04-13 04:59:10|95206.8|95110.8|95205.3|95109.1|95207.5|95110.8|95203.8|95107.4|14
1649825960000|2022-04-13 04:59:20|95204.3|95108|95208.7|95108|95210.1|95109.2|95203.3|95105.2|17
1649825970000|2022-04-13 04:59:30|95207.3|95107.2|95212.1|95107.6|95214.2|95122.1|95201.1|95106.4|20
1649825980000|2022-04-13 04:59:40|95218.2|95109.9|95199.3|95101.3|95218.2|95109.9|95194.5|95099.7|37
1649825990000|2022-04-13 04:59:50|95198.7|95101.1|95200.1|95102.5|95200.9|95107.5|95192|95099.4|17
1649826000000|2022-04-13 05:00:00|95193.4|95105.7|95202.8|95109.9|95202.8|95111.9|95193.4|95105.7|35
1649826010000|2022-04-13 05:00:10|95202.4|95110.4|95207.7|95101.9|95211|95110.4|95202|95101|22
1649826020000|2022-04-13 05:00:20|95209.3|95102.9|95206.9|95107.9|95209.3|95107.9|95204.8|95102.3|24
1649826030000|2022-04-13 05:00:30|95207|95107.8|95206.4|95110.4|95212.6|95113.8|95199.9|95106.6|25
1649826040000|2022-04-13 05:00:40|95206.5|95110.5|95194.2|95107.2|95207.2|95111.8|95194.2|95103.2|26
1649826050000|2022-04-13 05:00:50|95195.4|95106.7|95195.5|95106.3|95199|95109.3|95187.8|95102.6|27
1649826060000|2022-04-13 05:01:00|95196|95105.3|95192.9|95100.8|95207.1|95111.9|95182.1|95100|48
1649826070000|2022-04-13 05:01:10|95188.5|95104.1|95190|95101|95196.7|95104.1|95188.4|95100.6|27
1649826080000|2022-04-13 05:01:20|95190.9|95100.6|95191.1|95105.8|95192.8|95108|95187.7|95099.9|33
1649826090000|2022-04-13 05:01:30|95190.7|95105.5|95184.1|95110.7|95195.5|95112.1|95183.8|95105.2|30
1649826100000|2022-04-13 05:01:40|95176.2|95126.2|95192.7|95114.8|95199.7|95126.2|95176.2|95106.7|51
1649826110000|2022-04-13 05:01:50|95191.6|95114.4|95188.7|95111.1|95199.8|95115.4|95188.7|95110.2|28
1649826120000|2022-04-13 05:02:00|95190.5|95112.2|95206.7|95114|95213.9|95116.4|95187.8|95098.4|57
1649826130000|2022-04-13 05:02:10|95204.5|95113|95194.7|95110.6|95206.3|95119.8|95190.4|95108.8|30
1649826140000|2022-04-13 05:02:20|95200|95111.4|95210.1|95116.8|95212.2|95116.8|95194.9|95109.2|37
1649826150000|2022-04-13 05:02:30|95210|95116.7|95211.3|95118.1|95214.2|95119.1|95207.3|95114.4|40
1649826160000|2022-04-13 05:02:40|95211.5|95117.9|95213.7|95116.6|95214.2|95118.5|95210.8|95116.5|24
1649826170000|2022-04-13 05:02:50|95214.2|95116.7|95219.5|95112.2|95219.5|95119.4|95202.9|95111.2|33
1649826180000|2022-04-13 05:03:00|95218.1|95113|95215.1|95116.3|95219.5|95121.8|95207.7|95111.9|52
1649826190000|2022-04-13 05:03:10|95215.9|95115.7|95217|95117|95217|95118.7|95207.2|95114.9|16
1649826200000|2022-04-13 05:03:20|95214.8|95116.8|95214.7|95117.3|95217.3|95117.7|95214.5|95116.5|19
1649826210000|2022-04-13 05:03:30|95208.5|95120.4|95214.2|95114.9|95214.2|95121.5|95207.5|95114.7|40
1649826220000|2022-04-13 05:03:40|95209.7|95120.5|95213.9|95119|95213.9|95124.8|95203.6|95118.6|29
1649826230000|2022-04-13 05:03:50|95214.4|95118.9|95210.9|95120.4|95214.6|95124.7|95206.7|95117.9|28
1649826240000|2022-04-13 05:04:00|95211.6|95122.5|95210.8|95120.2|95215.3|95125.1|95208.6|95118.6|44
1649826250000|2022-04-13 05:04:10|95209.1|95121.6|95199.7|95113|95216.6|95122|95199.7|95097.5|47
1649826260000|2022-04-13 05:04:20|95199.6|95113.1|95206.3|95106.5|95207.4|95113.1|95199.6|95105.7|31
1649826270000|2022-04-13 05:04:30|95204.3|95106.8|95203.4|95112.1|95207.9|95113.8|95201|95106.8|22
1649826280000|2022-04-13 05:04:40|95201.8|95114|95201.8|95110.3|95207.6|95116.1|95200.8|95107.7|31
1649826290000|2022-04-13 05:04:50|95201.9|95109.9|95207.8|95102.9|95210.1|95110.2|95201.2|95102.7|27
1649826300000|2022-04-13 05:05:00|95205.5|95101.6|95211.3|95105.7|95213.2|95108.4|95204.9|95101.6|30
1649826310000|2022-04-13 05:05:10|95212.1|95107.4|95204.5|95111.2|95212.1|95113|95202.4|95105.3|23
1649826320000|2022-04-13 05:05:20|95204|95110.8|95203.7|95107.1|95207.4|95111.3|95202.8|95107|23
1649826330000|2022-04-13 05:05:30|95204.8|95106.9|95199.9|95110.5|95207.2|95111|95199.9|95102.1|22
1649826340000|2022-04-13 05:05:40|95200.9|95110.7|95201|95114|95206.1|95116.7|95200|95107.7|30
1649826350000|2022-04-13 05:05:50|95201.3|95113.3|95207.8|95112.4|95207.8|95115.6|95200.4|95108.8|22
1649826360000|2022-04-13 05:06:00|95204.8|95113.4|95198.4|95111.1|95204.8|95115.3|95196.1|95109.6|22
1649826370000|2022-04-13 05:06:10|95198.3|95110.7|95198.9|95107.8|95198.9|95111.9|95191.8|95107.1|21
1649826380000|2022-04-13 05:06:20|95198.5|95107.7|95212.3|95120.9|95214.3|95120.9|95197.5|95107.5|33
1649826390000|2022-04-13 05:06:30|95218.6|95116.1|95207.1|95110.3|95218.6|95120.1|95203.9|95110.3|48
1649826400000|2022-04-13 05:06:40|95206.2|95110.4|95200.4|95112.4|95211.7|95113.1|95199.3|95109.5|31
1649826410000|2022-04-13 05:06:50|95202.2|95111.2|95205.4|95111.2|95206.6|95112.5|95201.2|95109.9|36
1649826420000|2022-04-13 05:07:00|95206.6|95111|95211.5|95112.9|95214|95117.1|95203.4|95111|30
1649826430000|2022-04-13 05:07:10|95213.2|95113.1|95212.3|95117.8|95217.8|95120.1|95200.7|95111.5|33
1649826440000|2022-04-13 05:07:20|95208.7|95123|95226.2|95121.9|95228|95125.2|95207.1|95117.6|46
1649826450000|2022-04-13 05:07:30|95218.6|95130.1|95226.2|95129|95226.2|95133.9|95218.6|95128.1|32
1649826460000|2022-04-13 05:07:40|95225.7|95129.7|95225.7|95135.5|95230.3|95136.8|95222|95128.7|33
1649826470000|2022-04-13 05:07:50|95225.4|95136.5|95234.8|95139.1|95234.8|95144|95220.3|95135.3|32
1649826480000|2022-04-13 05:08:00|95233.1|95140.1|95230|95142|95234|95144|95225.6|95137|31
1649826490000|2022-04-13 05:08:10|95229.6|95141.8|95232.8|95145.5|95242.1|95147.1|95229.6|95139.6|46
1649826500000|2022-04-13 05:08:20|95235.6|95145.6|95235.5|95140.5|95236.7|95148|95229.8|95139.5|33
1649826510000|2022-04-13 05:08:30|95235.6|95142.6|95231.5|95141.2|95240.6|95148.3|95229.7|95140.4|37
1649826520000|2022-04-13 05:08:40|95231.8|95141.1|95232.5|95135.6|95238.3|95141.4|95228.8|95135|37
1649826530000|2022-04-13 05:08:50|95232|95134.8|95227.1|95131.6|95232.7|95140.9|95214.3|95124.8|53
1649826540000|2022-04-13 05:09:00|95225.4|95131.9|95227.3|95135.3|95230.9|95137.2|95218.8|95129.2|34
1649826550000|2022-04-13 05:09:10|95223.9|95137.1|95222.4|95133.9|95226.4|95137.3|95221.3|95133.7|23
1649826560000|2022-04-13 05:09:20|95225.1|95134.7|95227.4|95138.7|95236.7|95143.7|95216.7|95133.6|26
1649826570000|2022-04-13 05:09:30|95234.9|95141.1|95235.4|95136.7|95238.6|95141.1|95233.5|95135.9|17
1649826580000|2022-04-13 05:09:40|95236.4|95136.5|95232.6|95135.6|95236.5|95141.9|95227.8|95135.4|25
1649826590000|2022-04-13 05:09:50|95232.7|95135.4|95227.2|95132.5|95233.7|95136.6|95223.2|95132.5|35
1649826600000|2022-04-13 05:10:00|95222.9|95132.7|95201.6|95099.5|95225.2|95134|95178.9|95099.5|35
1649826610000|2022-04-13 05:10:10|95199.6|95099|95187.4|95102.6|95200.7|95107.4|95187.4|95093.4|48
1649826620000|2022-04-13 05:10:20|95186.3|95103.4|95181.5|95100.7|95192.7|95112.2|95180.3|95099.5|33
1649826630000|2022-04-13 05:10:30|95183.4|95102.9|95189.8|95101.7|95189.8|95104.8|95183.4|95096.5|22
1649826640000|2022-04-13 05:10:40|95188.8|95102.4|95184.2|95111|95192.8|95112.6|95182.6|95096.3|27
1649826650000|2022-04-13 05:10:50|95173.9|95123.9|95186|95107.6|95188.9|95126.9|95173.9|95103.2|33
1649826660000|2022-04-13 05:11:00|95185.5|95109.6|95191.7|95117.1|95195.9|95129.3|95179.2|95109.1|44
1649826670000|2022-04-13 05:11:10|95191.2|95114.4|95187.7|95114.1|95193.5|95126.4|95176.4|95109.8|23
1649826680000|2022-04-13 05:11:20|95187.4|95113.8|95185.5|95108.4|95188.8|95113.9|95182.8|95105.6|41
1649826690000|2022-04-13 05:11:30|95184|95107.7|95184.9|95103.3|95189.2|95112.3|95180.2|95103.3|20
1649826700000|2022-04-13 05:11:40|95184.2|95104.2|95172.7|95122.7|95184.4|95123.7|95164.5|95099|40
1649826710000|2022-04-13 05:11:50|95172.5|95122.5|95171.7|95121.7|95182.8|95122.9|95171.3|95109.5|15
1649826720000|2022-04-13 05:12:00|95171.9|95121.9|95175.6|95125.6|95183.5|95125.9|95171.6|95110.2|43
1649826730000|2022-04-13 05:12:10|95175.7|95125.7|95175.2|95125.2|95186.8|95126.5|95174.8|95114|29
1649826740000|2022-04-13 05:12:20|95174.9|95124.9|95174.2|95124.2|95175.4|95125.4|95172.6|95122.6|22
1649826750000|2022-04-13 05:12:30|95174.4|95124.4|95174.1|95124.1|95185.1|95124.4|95171.2|95113.8|26
1649826760000|2022-04-13 05:12:40|95173.7|95123.7|95188.1|95114.3|95191|95124|95173.7|95112.2|27
1649826770000|2022-04-13 05:12:50|95188.2|95114.4|95174.2|95124.2|95188.2|95124.2|95173.5|95112.8|30
1649826780000|2022-04-13 05:13:00|95174.1|95124.1|95176.4|95126.4|95188.3|95126.4|95174.1|95114.2|20
1649826790000|2022-04-13 05:13:10|95176.5|95126.5|95174.4|95124.4|95176.5|95126.5|95172.7|95122.7|20
1649826800000|2022-04-13 05:13:20|95173.8|95123.8|95174.2|95124.2|95176.4|95126.4|95173.4|95123.4|27
1649826810000|2022-04-13 05:13:30|95174.3|95124.3|95174.5|95124.5|95185.9|95125.7|95172.7|95115.2|20
1649826820000|2022-04-13 05:13:40|95174.6|95124.6|95176.4|95126.4|95176.7|95126.7|95174.6|95124.6|14
1649826830000|2022-04-13 05:13:50|95176.5|95126.5|95172.3|95122.3|95176.7|95126.7|95171.4|95121.4|23
1649826840000|2022-04-13 05:14:00|95172.9|95122.9|95171|95121|95175.1|95125.1|95169.7|95119.7|32
1649826850000|2022-04-13 05:14:10|95170.9|95120.9|95171.4|95121.4|95172|95122|95170.6|95120.6|20
1649826860000|2022-04-13 05:14:20|95171.5|95121.5|95172.7|95122.7|95173.9|95123.9|95171.4|95121.4|26
1649826870000|2022-04-13 05:14:30|95172.3|95122.3|95206.6|95129.9|95209.8|95139.2|95172.3|95122.3|33
1649826880000|2022-04-13 05:14:40|95206.7|95129.8|95207.9|95130.6|95208.2|95131.5|95206.1|95129.4|19
1649826890000|2022-04-13 05:14:50|95208|95131.4|95204.7|95133.4|95209.1|95133.4|95204.6|95129.6|25
1649826900000|2022-04-13 05:15:00|95205.7|95133.3|95208.9|95132.3|95211|95133.3|95205.2|95130.3|42
1649826910000|2022-04-13 05:15:10|95209.1|95132.1|95207|95130.8|95210.6|95132.1|95207|95126.3|30
1649826920000|2022-04-13 05:15:20|95206.2|95131.9|95206.9|95136.4|95209.3|95146.9|95195.3|95130.6|26
1649826930000|2022-04-13 05:15:30|95207.5|95135.6|95209.9|95136|95211|95147.9|95195.6|95129.3|25
1649826940000|2022-04-13 05:15:40|95210|95137.3|95209.3|95134.7|95210.3|95139.3|95208.9|95134.4|18
1649826950000|2022-04-13 05:15:50|95209.2|95134|95207.4|95136.5|95209.7|95147.1|95196.9|95133.3|34
1649826960000|2022-04-13 05:16:00|95197.9|95147.9|95213.3|95137.4|95222|95148.9|95197.4|95134.3|45
1649826970000|2022-04-13 05:16:10|95214.3|95137.5|95218.3|95138|95218.8|95139.7|95212|95137|32
1649826980000|2022-04-13 05:16:20|95218.2|95137.8|95215.7|95140.3|95221.9|95140.3|95215.7|95135.8|13
1649826990000|2022-04-13 05:16:30|95214.5|95140.1|95212.9|95135.4|95218.2|95140.1|95211.1|95135.1|23
1649827000000|2022-04-13 05:16:40|95212.5|95135.9|95214.6|95135|95220.9|95136.2|95211.9|95133.3|28
1649827010000|2022-04-13 05:16:50|95215.6|95134.6|95216.9|95137.5|95217.3|95137.5|95215.6|95134.6|20
1649827020000|2022-04-13 05:17:00|95217|95137.2|95226.6|95139.9|95226.6|95140.2|95216.9|95136.6|22
1649827030000|2022-04-13 05:17:10|95223.5|95140.6|95223.7|95139.4|95225.3|95140.6|95221.8|95138.8|20
1649827040000|2022-04-13 05:17:20|95223.2|95139.1|95223.2|95140.6|95225.2|95140.8|95217.9|95137.1|21
1649827050000|2022-04-13 05:17:30|95223.3|95140.7|95224.8|95139.9|95225.4|95140.7|95222.5|95139.8|13
1649827060000|2022-04-13 05:17:40|95224.7|95140|95225.5|95140.8|95225.5|95142|95221.1|95139.3|8
1649827070000|2022-04-13 05:17:50|95225.6|95141.3|95219.6|95135.8|95225.6|95141.3|95217|95134.8|29
1649827080000|2022-04-13 05:18:00|95219.5|95135.7|95219.4|95134|95223.6|95136.3|95217|95132.3|33
1649827090000|2022-04-13 05:18:10|95219.7|95135|95222.4|95135.6|95223.5|95138.9|95217.2|95133.3|37
1649827100000|2022-04-13 05:18:20|95221.1|95135.4|95221|95137.3|95225.2|95138.2|95220.7|95133.3|29
1649827110000|2022-04-13 05:18:30|95220.7|95137|95218.3|95137.8|95224.1|95138.8|95214.8|95136.6|15
1649827120000|2022-04-13 05:18:40|95220.5|95134.8|95221.9|95138.2|95224.3|95139|95218.8|95134.8|25
1649827130000|2022-04-13 05:18:50|95222.1|95138.4|95222.8|95139.2|95225.4|95141.2|95218.9|95138.4|17
1649827140000|2022-04-13 05:19:00|95223|95139.3|95222.5|95138.2|95224|95139.4|95218.7|95137.1|25
1649827150000|2022-04-13 05:19:10|95222.6|95138.3|95224.8|95139.3|95226.5|95140.6|95222.6|95138.3|19
1649827160000|2022-04-13 05:19:20|95224.5|95138.9|95224.6|95138.4|95224.8|95139.1|95222.7|95137.6|10
1649827170000|2022-04-13 05:19:30|95224.5|95138.9|95221.5|95139.2|95224.9|95141|95215.7|95138.9|24
1649827180000|2022-04-13 05:19:40|95221.4|95139|95221.1|95139|95221.5|95139.7|95219.5|95138.4|9
1649827190000|2022-04-13 05:19:50|95220|95138.8|95222.4|95137.3|95226.2|95140.7|95215.6|95137.3|16
1649827200000|2022-04-13 05:20:00|95222.5|95137.4|95222.7|95137.4|95226.6|95140|95215.9|95137.4|18
1649827210000|2022-04-13 05:20:10|95222.9|95137.5|95221.9|95130.3|95225.8|95139.6|95214|95129.3|42
1649827220000|2022-04-13 05:20:20|95222.9|95130.6|95217|95125.5|95223.8|95130.6|95214|95124.1|42
1649827230000|2022-04-13 05:20:30|95218.8|95125.9|95217.7|95125.7|95219.4|95126.3|95215.8|95125.3|19
1649827240000|2022-04-13 05:20:40|95218.9|95125.2|95219.7|95125.3|95220|95126.5|95216.2|95124.4|13
1649827250000|2022-04-13 05:20:50|95221.5|95124.2|95220.2|95130.1|95222.6|95130.1|95210.8|95124|30
1649827260000|2022-04-13 05:21:00|95219.9|95130.3|95215.9|95128.6|95224.4|95132.9|95214.7|95126.4|35
1649827270000|2022-04-13 05:21:10|95216.5|95128.3|95218.5|95129.4|95225.9|95129.4|95216.5|95127.2|20
1649827280000|2022-04-13 05:21:20|95221.3|95128.9|95220|95126.3|95222.3|95130.2|95216.3|95122.6|31
1649827290000|2022-04-13 05:21:30|95219.7|95128.1|95219.3|95123.9|95219.7|95128.1|95217|95123.9|42
1649827300000|2022-04-13 05:21:40|95216.4|95124.1|95224.5|95130|95225.9|95131.6|95216.4|95123.7|40
1649827310000|2022-04-13 05:21:50|95224.3|95130.5|95224.1|95130.2|95226.3|95130.6|95223.3|95128.6|24
1649827320000|2022-04-13 05:22:00|95224.3|95129.9|95226|95129.1|95226|95131.2|95218.8|95129.1|29
1649827330000|2022-04-13 05:22:10|95225.9|95129.3|95225.8|95129.3|95226.7|95129.3|95225.2|95128.5|11
1649827340000|2022-04-13 05:22:20|95227.4|95130.3|95222.3|95131.3|95230|95132.3|95222.3|95126.3|43
1649827350000|2022-04-13 05:22:30|95222.4|95132.1|95225.6|95132.4|95226.3|95133.9|95215.2|95129.1|38
1649827360000|2022-04-13 05:22:40|95224.5|95132.8|95219.8|95132.3|95225.6|95134.8|95219.6|95131.5|26
1649827370000|2022-04-13 05:22:50|95220.6|95131.6|95223.9|95135.5|95223.9|95135.5|95218|95131.6|15
1649827380000|2022-04-13 05:23:00|95223.8|95135.9|95229.9|95137|95230.1|95137.5|95216.2|95133.3|45
1649827390000|2022-04-13 05:23:10|95229.7|95136.8|95239.5|95142.3|95241.2|95142.9|95228.3|95136.5|47
1649827400000|2022-04-13 05:23:20|95240.4|95142.7|95237.3|95140.5|95240.4|95142.7|95236.5|95136.8|30
1649827410000|2022-04-13 05:23:30|95236.4|95140.7|95236.3|95143.3|95237.4|95144|95229.5|95137.7|33
1649827420000|2022-04-13 05:23:40|95236.8|95143.1|95237.7|95147|95238.9|95148.6|95230.4|95143.1|37
1649827430000|2022-04-13 05:23:50|95236.5|95147.3|95241.7|95148.7|95241.7|95149.3|95234.1|95146.7|23
1649827440000|2022-04-13 05:24:00|95242.2|95149.2|95240.9|95148.4|95243.6|95152.3|95237.4|95147.9|37
1649827450000|2022-04-13 05:24:10|95242.6|95149.7|95241.8|95150.4|95243.2|95150.6|95241.2|95149.1|10
1649827460000|2022-04-13 05:24:20|95241.5|95150.1|95240.4|95150.6|95242.9|95151.1|95237.7|95149.9|24
1649827470000|2022-04-13 05:24:30|95240.5|95150.8|95240.1|95148.4|95240.8|95151.5|95235|95147.3|31
1649827480000|2022-04-13 05:24:40|95240.2|95147.8|95194.9|95113.9|95243.3|95148.2|95192.1|95107.4|55
1649827490000|2022-04-13 05:24:50|95199.1|95106.4|95183.7|95108.4|95201.6|95111.8|95183.5|95105.4|43
1649827500000|2022-04-13 05:25:00|95188.4|95101|95187.4|95104|95192.6|95107.8|95183.5|95095.7|41
1649827510000|2022-04-13 05:25:10|95188.3|95101.2|95188.8|95106.4|95190.1|95109.4|95186.6|95097.5|27
1649827520000|2022-04-13 05:25:20|95189.1|95097.8|95189.4|95107.4|95191.9|95123.5|95173.5|95097.8|36
1649827530000|2022-04-13 05:25:30|95187.4|95107.9|95187.9|95106.4|95194|95111.3|95183.4|95099.3|35
1649827540000|2022-04-13 05:25:40|95188.4|95105.8|95190.6|95103.9|95191.2|95106.4|95187.5|95102.4|33
1649827550000|2022-04-13 05:25:50|95194.3|95101.8|95178.9|95102.3|95194.3|95105.7|95177|95099.6|40
1649827560000|2022-04-13 05:26:00|95179.8|95101.9|95183.2|95102.8|95185.1|95107.1|95179.1|95100.2|29
1649827570000|2022-04-13 05:26:10|95183.7|95103.2|95186.5|95105.9|95186.5|95107.5|95181.3|95102.9|28
1649827580000|2022-04-13 05:26:20|95186.7|95104.5|95186.6|95108.7|95186.7|95109.6|95179.4|95104.5|23
1649827590000|2022-04-13 05:26:30|95186.5|95108.6|95184.5|95103.3|95189.5|95111.9|95178.4|95099.9|38
1649827600000|2022-04-13 05:26:40|95183.4|95104.6|95175.6|95097.5|95185.9|95109.5|95175.6|95097.5|31
1649827610000|2022-04-13 05:26:50|95175.7|95097.7|95179.6|95097.4|95181.3|95100|95175.7|95094.9|34
1649827620000|2022-04-13 05:27:00|95179.5|95097.3|95171.3|95093|95179.5|95098.6|95167.9|95090.1|34
1649827630000|2022-04-13 05:27:10|95170.4|95091.8|95175.5|95098.9|95176.3|95098.9|95170.4|95091.8|25
1649827640000|2022-04-13 05:27:20|95175.4|95098.6|95163.3|95086.1|95177.3|95098.8|95163.3|95086.1|39
1649827650000|2022-04-13 05:27:30|95164.6|95086.3|95166.6|95086.5|95167.8|95089.6|95161.6|95084.4|27
1649827660000|2022-04-13 05:27:40|95164.2|95086.9|95164.8|95090.5|95167|95090.6|95163|95085.6|35
1649827670000|2022-04-13 05:27:50|95164.7|95090.4|95147.2|95097.2|95166.6|95097.2|95147.2|95085.4|39
1649827680000|2022-04-13 05:28:00|95160|95089.4|95160|95086.7|95164.7|95090.1|95157.2|95085.4|14
1649827690000|2022-04-13 05:28:10|95161.9|95087.7|95173.3|95092.5|95175.6|95099.5|95161.9|95086.5|37
1649827700000|2022-04-13 05:28:20|95172.4|95091.8|95173.2|95092.6|95174.5|95094.5|95172.2|95091.3|23
1649827710000|2022-04-13 05:28:30|95172.7|95091.8|95172.2|95093.2|95172.7|95093.2|95164.7|95085.6|17
1649827720000|2022-04-13 05:28:40|95172.5|95091.7|95171|95089.4|95176.6|95098|95170.9|95089.1|22
1649827730000|2022-04-13 05:28:50|95171.2|95089.2|95164.3|95088.2|95171.2|95089.6|95159.7|95083.1|17
1649827740000|2022-04-13 05:29:00|95168|95092.2|95164.2|95091.1|95168|95093.3|95162.1|95089.8|22
1649827750000|2022-04-13 05:29:10|95162.3|95089.3|95163.5|95089.1|95170.4|95095.6|95162.3|95089|33
1649827760000|2022-04-13 05:29:20|95164.1|95090.3|95163.8|95091.1|95167.9|95091.7|95163.2|95087.1|27
1649827770000|2022-04-13 05:29:30|95161.5|95090.4|95160.6|95088.7|95164.4|95092.7|95160.6|95088.7|21
1649827780000|2022-04-13 05:29:40|95161.6|95089.8|95152.5|95102.5|95171.5|95102.5|95149.5|95089.8|32
1649827790000|2022-04-13 05:29:50|95151.4|95101.4|95161.2|95091.1|95168.7|95101.4|95143.7|95091.1|19
1649827800000|2022-04-13 05:30:00|95161.4|95091.2|95159.7|95084.9|95165.6|95092.2|95155.3|95079.5|51
1649827810000|2022-04-13 05:30:10|95161.7|95084.2|95157.2|95107.2|95165.7|95107.2|95151.5|95084.2|45
1649827820000|2022-04-13 05:30:20|95167|95096.1|95157.6|95107.6|95168.7|95107.6|95156.1|95092.9|41
1649827830000|2022-04-13 05:30:30|95167.2|95097.1|95162.8|95112.8|95170.7|95113.1|95158.3|95097.1|23
1649827840000|2022-04-13 05:30:40|95163.1|95113.1|95172.9|95101.7|95174|95113.1|95163|95100.1|10
1649827850000|2022-04-13 05:30:50|95173|95101.9|95181.6|95107.9|95183.9|95121.4|95170.7|95092.7|32
1649827860000|2022-04-13 05:31:00|95182.8|95110|95227.1|95146|95235.1|95153.1|95182.4|95110|56
1649827870000|2022-04-13 05:31:10|95227.7|95143.9|95223.1|95136.2|95229|95143.9|95222.8|95136.2|33
1649827880000|2022-04-13 05:31:20|95224.7|95138.2|95223.9|95138.3|95225.9|95145.1|95223.6|95136.7|23
1649827890000|2022-04-13 05:31:30|95223.1|95138.5|95222.8|95131.1|95226.7|95138.5|95222.8|95130.7|18
1649827900000|2022-04-13 05:31:40|95222.4|95131.8|95225.3|95141.2|95226|95146.4|95221.7|95130.5|21
1649827910000|2022-04-13 05:31:50|95223.8|95139.6|95208.8|95124.4|95223.8|95139.6|95207|95119.1|44
1649827920000|2022-04-13 05:32:00|95209.4|95126.1|95209.2|95131.8|95212.8|95137.5|95208.2|95123.3|46
1649827930000|2022-04-13 05:32:10|95209.3|95131.2|95208.9|95134|95210.9|95136.4|95208.4|95130.6|35
1649827940000|2022-04-13 05:32:20|95208.8|95134.1|95212.4|95139|95214.1|95140.1|95208.1|95131.2|40
1649827950000|2022-04-13 05:32:30|95214.6|95137.7|95211.6|95133.2|95216.8|95137.7|95210.4|95131.4|37
1649827960000|2022-04-13 05:32:40|95211.8|95133.4|95214.3|95133.4|95214.3|95134.5|95210.8|95132.2|24
1649827970000|2022-04-13 05:32:50|95214|95132.9|95214.1|95137.8|95215.6|95141.5|95213.5|95132.9|21
1649827980000|2022-04-13 05:33:00|95213.4|95137.6|95211.4|95137.5|95214.7|95138.1|95211.4|95136.1|27
1649827990000|2022-04-13 05:33:10|95211.5|95136.4|95211.6|95132.8|95212.4|95137.8|95211.1|95132.8|10
1649828000000|2022-04-13 05:33:20|95210.7|95133.2|95211.4|95137.9|95212.3|95152.8|95199.3|95132.7|20
1649828010000|2022-04-13 05:33:30|95210.7|95137.4|95203.7|95130.7|95210.7|95150.4|95193.2|95129.9|42
1649828020000|2022-04-13 05:33:40|95203|95131.7|95201.8|95129.7|95204.9|95144|95192.1|95128.6|40
1649828030000|2022-04-13 05:33:50|95202|95129.9|95205.4|95130.1|95205.6|95133.1|95202|95127.2|28
1649828040000|2022-04-13 05:34:00|95205.5|95130.2|95211.4|95135.8|95214|95152.6|95201|95130.1|38
1649828050000|2022-04-13 05:34:10|95211.5|95135.7|95219.7|95144.8|95219.7|95151.4|95201.4|95132.6|41
1649828060000|2022-04-13 05:34:20|95219.1|95144.9|95210.4|95138.7|95219.5|95145.8|95210.3|95138.6|48
1649828070000|2022-04-13 05:34:30|95210.6|95139|95208|95130.5|95210.6|95145.7|95192.9|95127.9|55
1649828080000|2022-04-13 05:34:40|95207.8|95130.8|95209.6|95132.7|95211.5|95147.7|95197.7|95128.9|41
1649828090000|2022-04-13 05:34:50|95208.7|95133.1|95199.4|95121.7|95208.8|95136.7|95199.3|95121.3|50
1649828100000|2022-04-13 05:35:00|95199.5|95121.5|95204.8|95130.8|95204.8|95142.8|95191.7|95121.1|48
1649828110000|2022-04-13 05:35:10|95204|95131.3|95205.5|95133|95207.6|95134.4|95202.7|95128.4|41
1649828120000|2022-04-13 05:35:20|95205.6|95132.9|95204.7|95130.3|95206|95142.3|95192.2|95127.3|32
1649828130000|2022-04-13 05:35:30|95203.4|95128.2|95194.1|95116.8|95204.5|95142.7|95181.3|95116.8|51
1649828140000|2022-04-13 05:35:40|95194|95117.5|95198.7|95122.7|95198.7|95135.4|95182.7|95112.3|49
1649828150000|2022-04-13 05:35:50|95198.6|95122.5|95192.6|95118.8|95198.6|95133.6|95180.2|95116.3|53
1649828160000|2022-04-13 05:36:00|95192.7|95118.6|95192.1|95118.1|95192.7|95129.9|95179.5|95116.9|49
1649828170000|2022-04-13 05:36:10|95189.5|95118.6|95186.9|95116.5|95191.7|95130.1|95176.3|95113.8|48
1649828180000|2022-04-13 05:36:20|95187.4|95115.2|95182.8|95108.1|95189.5|95125.9|95173.9|95102.8|50
1649828190000|2022-04-13 05:36:30|95182.7|95108|95183.9|95109|95184.9|95110.3|95181.5|95107.9|39
1649828200000|2022-04-13 05:36:40|95183.6|95108.9|95183.1|95111.3|95185.5|95112.7|95182.2|95108.5|36
1649828210000|2022-04-13 05:36:50|95182.5|95112.1|95183.8|95109.3|95184.1|95112.1|95180.9|95108|31
1649828220000|2022-04-13 05:37:00|95184.4|95109.2|95182|95102.7|95184.8|95125.7|95169.5|95101.8|42
1649828230000|2022-04-13 05:37:10|95180.4|95103.1|95182.2|95109.8|95183.4|95124.3|95171.8|95102.3|43
1649828240000|2022-04-13 05:37:20|95182.1|95110.1|95181.4|95111.4|95185.8|95124.5|95171.2|95109.4|31
1649828250000|2022-04-13 05:37:30|95182.8|95109.2|95177.2|95104.5|95185|95110.4|95175.8|95104.4|51
1649828260000|2022-04-13 05:37:40|95177|95104.8|95178.1|95102|95182.2|95117.3|95167.3|95098.9|36
1649828270000|2022-04-13 05:37:50|95177.7|95100.4|95177.7|95099.9|95178.1|95100.4|95174.3|95098.3|28
1649828280000|2022-04-13 05:38:00|95177.2|95099.6|95176.4|95102.7|95177.2|95117|95164.8|95099.6|29
1649828290000|2022-04-13 05:38:10|95176.1|95103.1|95178.7|95105.3|95180|95105.3|95176.1|95103.1|37
1649828300000|2022-04-13 05:38:20|95179.3|95104.9|95169.9|95119.9|95179.9|95121.7|95166.6|95102.5|42
1649828310000|2022-04-13 05:38:30|95170.1|95120.1|95182.4|95111.1|95183.9|95122.6|95168|95108|42
1649828320000|2022-04-13 05:38:40|95181.5|95110.8|95166.2|95116.2|95181.5|95120|95166.2|95102.6|44
1649828330000|2022-04-13 05:38:50|95176.5|95104.7|95159.1|95109.1|95178.4|95111|95159.1|95097.8|38
1649828340000|2022-04-13 05:39:00|95159|95109|95169.8|95095.6|95171.5|95109|95159|95095.6|32
1649828350000|2022-04-13 05:39:10|95167.3|95097.1|95174.6|95101|95176.2|95101.4|95167.3|95094.5|41
1649828360000|2022-04-13 05:39:20|95173.6|95100.4|95176.7|95104.3|95178.7|95104.3|95173.3|95098.4|41
1649828370000|2022-04-13 05:39:30|95176.8|95104.4|95178.7|95104.6|95179.3|95105|95176.1|95100.7|39
1649828380000|2022-04-13 05:39:40|95178.5|95103.9|95186.1|95099.7|95186.2|95104.2|95178.5|95097|30
1649828390000|2022-04-13 05:39:50|95186.4|95099.2|95181.2|95102.6|95187.2|95106.4|95178.7|95097.8|28
1649828400000|2022-04-13 05:40:00|95181.1|95102.4|95180.3|95104.2|95181.7|95104.2|95179|95100.8|27
1649828410000|2022-04-13 05:40:10|95180.1|95105.8|95182.8|95095.7|95186.1|95105.8|95175.6|95092.4|64
1649828420000|2022-04-13 05:40:20|95185.5|95097|95182.8|95108|95188.6|95108.7|95181.7|95095.4|28
1649828430000|2022-04-13 05:40:30|95184.9|95103.7|95183.7|95106.1|95186.6|95108.2|95183.5|95102.5|20
1649828440000|2022-04-13 05:40:40|95184.7|95108|95184.8|95106.6|95187.4|95109.5|95182.5|95105.5|57
1649828450000|2022-04-13 05:40:50|95184.9|95106.5|95185.7|95104.3|95186|95106.8|95183.9|95104.3|30
1649828460000|2022-04-13 05:41:00|95186.7|95106.4|95189|95109.2|95189|95110.5|95185.6|95104.6|28
1649828470000|2022-04-13 05:41:10|95189.1|95109.4|95195.1|95112.1|95196.4|95115.4|95186.7|95107.9|43
1649828480000|2022-04-13 05:41:20|95195.8|95112.8|95195.8|95113.2|95200.4|95117.7|95193.7|95110.2|48
1649828490000|2022-04-13 05:41:30|95196.1|95112.7|95198|95117.6|95198.7|95118.3|95192.8|95112.1|54
1649828500000|2022-04-13 05:41:40|95199.5|95117.8|95196.4|95113.8|95199.5|95121.7|95194.9|95113.4|33
1649828510000|2022-04-13 05:41:50|95196.5|95113.9|95191.1|95104.8|95197.1|95116.7|95189.6|95104.3|43
1649828520000|2022-04-13 05:42:00|95190.5|95105.7|95195.7|95113.5|95196.4|95113.9|95190|95104.9|35
1649828530000|2022-04-13 05:42:10|95195.2|95112.7|95197.9|95115.8|95197.9|95116.4|95194|95109.7|20
1649828540000|2022-04-13 05:42:20|95197.1|95114.5|95199|95112.3|95201.1|95114.7|95195.8|95109.9|32
1649828550000|2022-04-13 05:42:30|95197.5|95112.2|95189.5|95109.6|95197.5|95116.2|95187.7|95106.5|41
1649828560000|2022-04-13 05:42:40|95190.7|95111.1|95195.6|95111.7|95199.4|95120.3|95190|95110.4|44
1649828570000|2022-04-13 05:42:50|95194.7|95111.8|95191.8|95112.1|95197.3|95116.9|95191.2|95107.2|35
1649828580000|2022-04-13 05:43:00|95191.7|95110.9|95212.9|95127.6|95215.9|95135.1|95189.4|95107.8|48
1649828590000|2022-04-13 05:43:10|95213|95125.4|95214.2|95132.3|95217.1|95134.6|95210.5|95124.6|33
1649828600000|2022-04-13 05:43:20|95214.5|95131.8|95206.9|95128.1|95214.5|95132.9|95206.9|95128.1|36
1649828610000|2022-04-13 05:43:30|95206.6|95127.2|95205|95124.2|95207.3|95129.5|95201.8|95123.9|45
1649828620000|2022-04-13 05:43:40|95205.2|95125.4|95174.1|95091.6|95205.2|95128.8|95171.5|95088.7|49
1649828630000|2022-04-13 05:43:50|95174|95091|95176.4|95093.5|95177.5|95095.7|95173.1|95090.6|48
1649828640000|2022-04-13 05:44:00|95176.5|95093.6|95168.1|95090.4|95176.5|95093.8|95168|95089.7|40
1649828650000|2022-04-13 05:44:10|95168|95090.5|95171|95083.9|95172.7|95092|95164|95078.3|38
1649828660000|2022-04-13 05:44:20|95170|95082.3|95166.2|95082.5|95170.7|95087|95165.3|95080|36
1649828670000|2022-04-13 05:44:30|95165.9|95082.7|95169.3|95095.2|95170.5|95097.3|95163.9|95081.8|39
1649828680000|2022-04-13 05:44:40|95170.3|95095|95178.3|95097.6|95180|95110.5|95160.1|95095|39
1649828690000|2022-04-13 05:44:50|95177.2|95099.2|95175.4|95096.6|95179.4|95100.3|95172.4|95096.3|32
1649828700000|2022-04-13 05:45:00|95175.2|95096.5|95175.1|95098.6|95175.2|95100.4|95173.1|95096.5|30
1649828710000|2022-04-13 05:45:10|95175.2|95098.7|95174.8|95097|95175.3|95100.1|95173.1|95096.7|38
1649828720000|2022-04-13 05:45:20|95174.5|95097.2|95174.6|95089.4|95177|95098.4|95169.9|95089.4|22
1649828730000|2022-04-13 05:45:30|95172.3|95090.6|95170.5|95096.6|95172.3|95096.8|95165.5|95084|47
1649828740000|2022-04-13 05:45:40|95169.8|95096.4|95166.3|95091.4|95169.8|95096.4|95164.4|95085.4|41
1649828750000|2022-04-13 05:45:50|95166.2|95091.3|95168.1|95089.3|95168.2|95092.5|95165.9|95088.2|34
1649828760000|2022-04-13 05:46:00|95168.2|95089.2|95166.6|95091.6|95168.2|95091.7|95163.2|95087.8|35
1649828770000|2022-04-13 05:46:10|95166.2|95091.7|95171.1|95099.7|95176.1|95111.2|95153.2|95091.7|53
1649828780000|2022-04-13 05:46:20|95172.5|95098.2|95169.3|95094.8|95174|95100.2|95167.9|95094|31
1649828790000|2022-04-13 05:46:30|95170.8|95094.2|95171.8|95096.1|95173.8|95096.1|95169.7|95092|24
1649828800000|2022-04-13 05:46:40|95171.1|95096.4|95171.4|95093.3|95172.1|95096.4|95169.8|95093.1|19
1649828810000|2022-04-13 05:46:50|95171.2|95093.2|95167.1|95089.9|95171.3|95094.4|95165.6|95089.9|22
1649828820000|2022-04-13 05:47:00|95167.4|95088.5|95170.5|95089.3|95174.3|95092.1|95167.4|95088.5|23
1649828830000|2022-04-13 05:47:10|95170.2|95089|95168.9|95090.1|95170.2|95093.1|95166|95089|19
1649828840000|2022-04-13 05:47:20|95170.1|95090.6|95174.1|95096.7|95174.7|95099.6|95168.9|95088.9|34
1649828850000|2022-04-13 05:47:30|95173.8|95096.8|95171|95094.9|95176.2|95097.4|95169.4|95093.1|33
1649828860000|2022-04-13 05:47:40|95171.9|95094.7|95170.1|95095.8|95173.9|95095.9|95167.3|95092.6|31
1649828870000|2022-04-13 05:47:50|95170.6|95095.2|95169.2|95095.7|95172.1|95096.7|95167.2|95092.2|33
1649828880000|2022-04-13 05:48:00|95169.3|95095.6|95169.3|95092.4|95171|95095.6|95165.5|95089.5|43
1649828890000|2022-04-13 05:48:10|95168.4|95093.2|95168.6|95095.6|95170.3|95095.8|95168.3|95091|39
1649828900000|2022-04-13 05:48:20|95168.5|95093.9|95167.5|95094.1|95172.3|95095.8|95167.5|95091.5|30
1649828910000|2022-04-13 05:48:30|95167.1|95092.5|95165.1|95088.4|95168.4|95093.8|95163.5|95088.4|34
1649828920000|2022-04-13 05:48:40|95165.4|95089|95164.6|95091.6|95166.3|95104.4|95154.4|95076.8|42
1649828930000|2022-04-13 05:48:50|95164.5|95091.4|95153.5|95103.5|95166.2|95104|95151.4|95085.3|33
1649828940000|2022-04-13 05:49:00|95154.1|95104.1|95155.3|95105.3|95165.5|95106.3|95153.6|95092.5|18
1649828950000|2022-04-13 05:49:10|95155.6|95105.6|95170.9|95094.4|95173.3|95108.9|95155.1|95092.6|39
1649828960000|2022-04-13 05:49:20|95159.8|95109.8|95155.2|95105.2|95172.9|95109.8|95154.7|95091.9|39
1649828970000|2022-04-13 05:49:30|95155.3|95105.3|95156.1|95106.1|95170.3|95110.8|95153.3|95096.7|25
1649828980000|2022-04-13 05:49:40|95155.2|95105.2|95170.7|95100.1|95171.3|95113.6|95154.7|95093.1|27
1649828990000|2022-04-13 05:49:50|95160.9|95110.9|95153.3|95103.3|95172|95111.1|95151.3|95087.5|33
1649829000000|2022-04-13 05:50:00|95153.9|95103.9|95168.6|95090.7|95169|95104.3|95153.5|95090.4|44
1649829010000|2022-04-13 05:50:10|95168.7|95090.8|95167.9|95091.2|95168.7|95092.9|95165.9|95090.5|20
1649829020000|2022-04-13 05:50:20|95168.3|95090.7|95176.6|95094.9|95177.3|95109.1|95159|95090.7|31
1649829030000|2022-04-13 05:50:30|95176.5|95095.1|95165.1|95094.8|95179.8|95098.7|95165.1|95088.3|21
1649829040000|2022-04-13 05:50:40|95164.2|95094.2|95172.1|95093.4|95172.1|95104.2|95154.2|95091.3|32
1649829050000|2022-04-13 05:50:50|95172.5|95091.4|95175.1|95095.8|95175.5|95097.2|95170.9|95089.9|26
1649829060000|2022-04-13 05:51:00|95174.7|95098.9|95171.3|95096.8|95176.4|95098.9|95167.1|95094|35
1649829070000|2022-04-13 05:51:10|95172.1|95096.7|95172.3|95097.1|95173.4|95097.4|95171.6|95094.9|14
1649829080000|2022-04-13 05:51:20|95172.2|95098|95149.9|95099.9|95172.2|95108.8|95149.9|95089.6|35
1649829090000|2022-04-13 05:51:30|95151.7|95101.7|95156.1|95106.1|95165.6|95106.1|95151.7|95092.7|18
1649829100000|2022-04-13 05:51:40|95154.9|95104.9|95164.6|95092.7|95166.2|95105.3|95152.1|95091.7|28
1649829110000|2022-04-13 05:51:50|95164.3|95091.1|95165.4|95094.5|95167.4|95107.1|95154.6|95091.1|29
1649829120000|2022-04-13 05:52:00|95165.6|95094.6|95168.4|95092.3|95168.4|95095.8|95164.6|95090.6|35
1649829130000|2022-04-13 05:52:10|95167.7|95092.2|95178.8|95097.8|95179.3|95108.2|95157|95092.2|40
1649829140000|2022-04-13 05:52:20|95174.9|95099.2|95178.1|95099.5|95179.2|95102.2|95174.1|95097.9|41
1649829150000|2022-04-13 05:52:30|95179.9|95099.1|95184.2|95092.6|95184.3|95101.9|95177.7|95091.2|34
1649829160000|2022-04-13 05:52:40|95183.9|95091.5|95178.8|95085|95184.1|95091.9|95178.7|95085|29
1649829170000|2022-04-13 05:52:50|95179.4|95083.9|95183.5|95090.8|95183.9|95092.2|95175.5|95081.1|37
1649829180000|2022-04-13 05:53:00|95183.6|95090.2|95184.6|95092|95186|95095.3|95180|95090.2|30
1649829190000|2022-04-13 05:53:10|95184.8|95092.2|95186.5|95091.1|95186.5|95096.1|95180.6|95091.1|35
1649829200000|2022-04-13 05:53:20|95186.4|95091|95182.4|95081.7|95186.4|95094.7|95172.9|95081.1|33
1649829210000|2022-04-13 05:53:30|95177.3|95084.5|95170.5|95086.8|95180.1|95089.4|95168.4|95083.2|43
1649829220000|2022-04-13 05:53:40|95170.3|95087.5|95172.3|95081.2|95173.4|95087.5|95170.3|95080|26
1649829230000|2022-04-13 05:53:50|95171.9|95081.7|95166.4|95079.6|95171.9|95082.9|95165.9|95079.6|32
1649829240000|2022-04-13 05:54:00|95167.7|95079.5|95167.7|95080.5|95170.6|95083.3|95166.7|95079.4|42
1649829250000|2022-04-13 05:54:10|95169.1|95081|95168.3|95083.2|95170.8|95087.5|95164.8|95077.2|32
1649829260000|2022-04-13 05:54:20|95166.7|95084.3|95165.7|95078.6|95170.3|95086.1|95160|95078.2|36
1649829270000|2022-04-13 05:54:30|95165.6|95078.2|95164.9|95079.5|95167.8|95080.1|95164.8|95076.8|27
1649829280000|2022-04-13 05:54:40|95165.9|95077|95159.9|95074.4|95165.9|95080.7|95155.5|95074.4|43
1649829290000|2022-04-13 05:54:50|95159.1|95075|95158.6|95070.2|95164.2|95076.9|95152.6|95070.2|47
1649829300000|2022-04-13 05:55:00|95157.7|95071.9|95152.8|95072.1|95158.3|95074.2|95151.7|95071.1|29
1649829310000|2022-04-13 05:55:10|95153.3|95072.2|95155.8|95074.2|95156.8|95074.2|95152.9|95071.3|24
1649829320000|2022-04-13 05:55:20|95155.6|95074.3|95151.4|95073.8|95156.3|95074.4|95148.1|95070.2|27
1649829330000|2022-04-13 05:55:30|95154.9|95071.3|95163.1|95071.1|95163.2|95071.9|95154.9|95069|26
1649829340000|2022-04-13 05:55:40|95163|95071|95163.5|95071.9|95164.9|95073.3|95158.6|95069.4|29
1649829350000|2022-04-13 05:55:50|95163.3|95071.8|95160.5|95074|95165.2|95074|95158|95069.4|24
1649829360000|2022-04-13 05:56:00|95160.4|95073.9|95159.8|95073.3|95161.2|95076.4|95157.1|95072.8|23
1649829370000|2022-04-13 05:56:10|95159.3|95073.9|95163|95072.1|95163|95081.8|95157.6|95072.1|33
1649829380000|2022-04-13 05:56:20|95160|95079|95162.7|95076|95163|95081.6|95158.3|95071.2|41
1649829390000|2022-04-13 05:56:30|95162.4|95075.7|95140.3|95060.1|95162.4|95081|95138.9|95057|57
1649829400000|2022-04-13 05:56:40|95139.3|95060.4|95140.2|95052.4|95141.3|95060.4|95133.7|95049|40
1649829410000|2022-04-13 05:56:50|95140.3|95053|95105.2|95032.5|95140.3|95053.1|95094.5|95026.9|51
1649829420000|2022-04-13 05:57:00|95105.8|95029.5|95097.6|95015.6|95107.4|95032.6|95094.8|95014.6|40
1649829430000|2022-04-13 05:57:10|95095.9|95017.1|95096.8|95014.7|95098.9|95020.4|95094.3|95011.4|41
1649829440000|2022-04-13 05:57:20|95095|95015.8|95094|95012.7|95099.3|95016.1|95092.8|95008.5|32
1649829450000|2022-04-13 05:57:30|95094.1|95012.8|95083.2|95003.9|95094.1|95013.6|95081.9|95002.2|49
1649829460000|2022-04-13 05:57:40|95084|95003|95108.1|95030.2|95109.3|95043|95079.1|95002.1|58
1649829470000|2022-04-13 05:57:50|95106.2|95030.7|95121.2|95038.3|95126.4|95038.3|95104.6|95029.9|52
1649829480000|2022-04-13 05:58:00|95118.4|95035.1|95125|95066|95127.4|95066|95118.4|95030.6|29
1649829490000|2022-04-13 05:58:10|95117.3|95067|95126.3|95069.3|95131.9|95071.7|95113.5|95041.3|32
1649829500000|2022-04-13 05:58:20|95126.1|95069.8|95120.5|95054.9|95141.2|95075|95117.9|95046.4|29
1649829510000|2022-04-13 05:58:30|95120.8|95054.6|95123.8|95064.8|95129.2|95072.7|95119.1|95046.3|26
1649829520000|2022-04-13 05:58:40|95121.4|95057.5|95122.4|95048.4|95130.6|95072.9|95119.9|95048.2|23
1649829530000|2022-04-13 05:58:50|95127.3|95071.9|95127.1|95067.6|95128|95071.9|95110.8|95039.1|45
1649829540000|2022-04-13 05:59:00|95126.9|95064.9|95117.7|95061.3|95136.7|95067.8|95113.4|95040.9|29
1649829550000|2022-04-13 05:59:10|95123.3|95063.7|95111|95037.5|95123.3|95063.7|95109.5|95036.4|45
1649829560000|2022-04-13 05:59:20|95113.5|95051.8|95106.2|95047.9|95144.9|95059.9|95106.2|95035.8|50
1649829570000|2022-04-13 05:59:30|95105.6|95041.7|95108.1|95048.2|95117.1|95055|95103.7|95035.3|50
1649829580000|2022-04-13 05:59:40|95113.2|95046.1|95102.3|95036.1|95115.2|95049.2|95098.1|95022.6|46
1649829590000|2022-04-13 05:59:50|95109.8|95039.6|95110.8|95038|95117.9|95044.3|95101.5|95026.4|53
1649829600000|2022-04-13 06:00:00|95105|95035.6|95103|95053|95113.7|95060.4|95091.1|95035.6|70
1649829610000|2022-04-13 06:00:10|95103.2|95053.2|95099.5|95049.5|95135|95070|95099.5|95049.5|57
1649829620000|2022-04-13 06:00:20|95099.2|95049.2|95101.8|95051.8|95140.1|95061|95095|95045|52
1649829630000|2022-04-13 06:00:30|95102.4|95052.4|95088.2|95038.2|95116|95052.4|95086.1|95036|46
1649829640000|2022-04-13 06:00:40|95095.3|95045.3|95088.8|95038.8|95095.3|95045.3|95085.2|95035.2|38
1649829650000|2022-04-13 06:00:50|95088.6|95038.6|95092.7|95042.7|95118|95052|95088.5|95038.5|27
1649829660000|2022-04-13 06:01:00|95092.3|95042.3|95089.7|95039.7|95094.3|95044.3|95087.7|95037.7|35
1649829670000|2022-04-13 06:01:10|95089.8|95039.8|95083.7|95033.7|95110|95040.9|95080.8|95027|26
1649829680000|2022-04-13 06:01:20|95082.8|95032.8|95105|95024|95105|95037.4|95078.7|95024|27
1649829690000|2022-04-13 06:01:30|95079.3|95029.3|95093.7|95043.7|95108|95046|95079.3|95029.3|34
1649829700000|2022-04-13 06:01:40|95093.6|95043.6|95095.5|95045.5|95095.6|95045.6|95093.3|95043.3|32
1649829710000|2022-04-13 06:01:50|95096|95046|95091.6|95041.6|95098.8|95048.8|95091.6|95041.6|48
1649829720000|2022-04-13 06:02:00|95089.6|95039.6|95076.2|95026.2|95097|95039.6|95076|95026|41
1649829730000|2022-04-13 06:02:10|95076|95026|95088.8|95038.8|95094|95038.8|95076|95020|30
1649829740000|2022-04-13 06:02:20|95088.4|95038.4|95081.7|95031.7|95090.5|95040.5|95080.2|95030.2|43
1649829750000|2022-04-13 06:02:30|95081.1|95031.1|95082.4|95032.4|95083.4|95033.4|95080.2|95030.2|19
1649829760000|2022-04-13 06:02:40|95082.2|95032.2|95084.3|95034.3|95085.5|95035.5|95081.9|95031.9|34
1649829770000|2022-04-13 06:02:50|95084.2|95034.2|95084|95034|95086.3|95036.3|95083.9|95033.9|16
1649829780000|2022-04-13 06:03:00|95083.8|95033.8|95078.8|95028.8|95083.8|95033.8|95073.7|95023.7|42
1649829790000|2022-04-13 06:03:10|95077.1|95027.1|95066.4|95016.4|95082.3|95032.3|95064.1|95014.1|40
1649829800000|2022-04-13 06:03:20|95066.6|95016.6|95070.6|95020.6|95076.1|95026.1|95066.4|95016.4|43
1649829810000|2022-04-13 06:03:30|95070.2|95020.2|95068.7|95018.7|95071.5|95021.5|95059.4|95009.4|45
1649829820000|2022-04-13 06:03:40|95068.8|95018.8|95066.7|95016.7|95072.6|95022.6|95062.8|95008|38
1649829830000|2022-04-13 06:03:50|95066.3|95016.3|95068.3|95018.3|95069.7|95019.7|95063.9|95009.5|45
1649829840000|2022-04-13 06:04:00|95065|95015|95067.8|95017.8|95070|95018.7|95064.8|95008|38
1649829850000|2022-04-13 06:04:10|95067.4|95017.4|95063.5|95013.5|95067.7|95017.7|95063.1|95013.1|42
1649829860000|2022-04-13 06:04:20|95062.8|95012.8|95069.4|95019.4|95072.2|95022.2|95061.9|95011.9|28
1649829870000|2022-04-13 06:04:30|95069.8|95019.8|95076.4|95026.4|95076.5|95026.5|95068.2|95018.2|23
1649829880000|2022-04-13 06:04:40|95076.8|95026.8|95082.5|95032.5|95086.9|95036.9|95076.8|95026.8|29
1649829890000|2022-04-13 06:04:50|95083|95033|95077.6|95027.6|95083.1|95033.1|95077.3|95027.3|26
1649829900000|2022-04-13 06:05:00|95077.4|95027.4|95093.5|95043.5|95100|95044.8|95077.4|95027.4|35
1649829910000|2022-04-13 06:05:10|95095.3|95045.3|95091.8|95041.8|95105.5|95046.2|95089.9|95029.9|40
1649829920000|2022-04-13 06:05:20|95090.6|95040.6|95088.8|95038.8|95105.6|95055.6|95087.1|95037.1|41
1649829930000|2022-04-13 06:05:30|95088.7|95038.7|95089.8|95039.8|95093.9|95043.9|95088.3|95038.3|40
1649829940000|2022-04-13 06:05:40|95089.6|95039.6|95093.1|95043.1|95095|95045|95089.6|95039.6|28
1649829950000|2022-04-13 06:05:50|95093.4|95043.4|95093.7|95043.7|95094.6|95044.6|95092.7|95042.7|32
1649829960000|2022-04-13 06:06:00|95093.9|95043.9|95105.4|95055.4|95105.9|95055.9|95093.8|95040|54
1649829970000|2022-04-13 06:06:10|95105|95055|95119.7|95069.7|95125|95069.7|95105|95055|40
1649829980000|2022-04-13 06:06:20|95119.3|95069.3|95125.7|95075.7|95131|95080.5|95119.1|95061|52
1649829990000|2022-04-13 06:06:30|95126.2|95076.2|95136.8|95086.8|95145|95088.9|95125.8|95069|50
1649830000000|2022-04-13 06:06:40|95145|95086|95138.8|95088.8|95148.1|95092.1|95131.3|95081.3|53
1649830010000|2022-04-13 06:06:50|95139.3|95089.3|95137.5|95087.5|95153|95098.5|95137.5|95085|36
1649830020000|2022-04-13 06:07:00|95137.6|95087.6|95150|95100|95162|95103.8|95137.6|95087.6|42
1649830030000|2022-04-13 06:07:10|95149.9|95099.9|95147.9|95097.9|95158.2|95108.2|95144.5|95094.5|37
1649830040000|2022-04-13 06:07:20|95149.3|95099.3|95160.9|95110.9|95162|95111.5|95148.7|95092|51
1649830050000|2022-04-13 06:07:30|95161.6|95111.6|95159.5|95109.5|95161.6|95111.6|95154|95095|54
1649830060000|2022-04-13 06:07:40|95158.3|95108.3|95157.2|95107.2|95162.7|95112.7|95157|95107|35
1649830070000|2022-04-13 06:07:50|95157.5|95107.5|95158.1|95108.1|95159.3|95109.3|95155.7|95105.7|29
1649830080000|2022-04-13 06:08:00|95158.7|95108.7|95166.4|95116.4|95173|95118.5|95156|95101|52
1649830090000|2022-04-13 06:08:10|95167.9|95117.9|95167.2|95117.2|95169.6|95119.6|95166.4|95116.4|29
1649830100000|2022-04-13 06:08:20|95166.8|95116.8|95165.2|95115.2|95175.4|95125.4|95165.2|95115.2|33
1649830110000|2022-04-13 06:08:30|95163|95113|95161.9|95111.9|95165.1|95115.1|95158.5|95101|45
1649830120000|2022-04-13 06:08:40|95162.4|95112.4|95162.3|95112.3|95174|95112.7|95160.8|95101|20
1649830130000|2022-04-13 06:08:50|95162.2|95112.2|95166.8|95116.8|95171|95120|95162.2|95105|44
1649830140000|2022-04-13 06:09:00|95166.6|95116.6|95169.2|95119.2|95170.4|95120.4|95165.7|95115.7|34
1649830150000|2022-04-13 06:09:10|95169|95119|95172.1|95122.1|95175|95122.1|95167.7|95106|30
1649830160000|2022-04-13 06:09:20|95170.3|95120.3|95175|95107|95175|95120.3|95168.1|95107|22
1649830170000|2022-04-13 06:09:30|95169.4|95119.4|95164.8|95114.8|95175|95119.4|95164.3|95106.3|23
1649830180000|2022-04-13 06:09:40|95165.5|95115.5|95169|95119|95170|95120|95164.6|95114.6|22
1649830190000|2022-04-13 06:09:50|95166.5|95116.5|95164.7|95114.7|95188.5|95118.4|95162.6|95091.1|12
1649830200000|2022-04-13 06:10:00|95164.3|95114.3|95168.3|95118.3|95169.2|95119.2|95155.1|95103|42
1649830210000|2022-04-13 06:10:10|95167.4|95117.4|95156.7|95106.7|95171.6|95118.6|95152.9|95102.9|49
1649830220000|2022-04-13 06:10:20|95156.4|95106.4|95151.6|95101.6|95163|95106.4|95148.9|95092|50
1649830230000|2022-04-13 06:10:30|95151.2|95101.2|95147.9|95097.9|95152.2|95101.2|95144.4|95087|39
1649830240000|2022-04-13 06:10:40|95149.2|95099.2|95150.7|95100.7|95164.2|95100.9|95148.6|95074.1|24
1649830250000|2022-04-13 06:10:50|95150.8|95100.8|95158.2|95108.2|95160.3|95110.3|95150.8|95098|56
1649830260000|2022-04-13 06:11:00|95159|95109|95156.1|95106.1|95159|95109|95156.1|95106.1|46
1649830270000|2022-04-13 06:11:10|95156.8|95106.8|95149.7|95099.7|95157.4|95107.4|95147.8|95097.8|48
1649830280000|2022-04-13 06:11:20|95149.6|95099.6|95150.9|95100.9|95158.6|95108.6|95147.9|95097.9|25
1649830290000|2022-04-13 06:11:30|95151.9|95101.9|95151.7|95101.7|95152.3|95102.3|95148.9|95098.9|33
1649830300000|2022-04-13 06:11:40|95151.4|95101.4|95144.5|95094.5|95151.7|95101.7|95143|95080|33
1649830310000|2022-04-13 06:11:50|95146.1|95096.1|95144.9|95094.9|95149|95096.1|95141.4|95080|32
1649830320000|2022-04-13 06:12:00|95146.8|95096.8|95147.9|95097.9|95151.6|95101.6|95146.1|95096.1|53
1649830330000|2022-04-13 06:12:10|95149|95099|95143.1|95093.1|95149.4|95099.4|95138|95084|43
1649830340000|2022-04-13 06:12:20|95144.4|95094.4|95142.5|95092.5|95145.7|95095.7|95139|95085|43
1649830350000|2022-04-13 06:12:30|95142.1|95092.1|95145.5|95095.5|95148.6|95098.6|95142.1|95092.1|23
1649830360000|2022-04-13 06:12:40|95146.2|95096.2|95149.8|95099.8|95150.2|95100.2|95144.6|95086|28
1649830370000|2022-04-13 06:12:50|95144.3|95094.3|95140.7|95090.7|95168.8|95099.8|95137.7|95080.2|39
1649830380000|2022-04-13 06:13:00|95139.4|95089.4|95139.9|95089.9|95162.5|95095|95138.1|95078.7|40
1649830390000|2022-04-13 06:13:10|95139.8|95089.8|95139.8|95089.8|95158.8|95090.5|95136.1|95073.9|32
1649830400000|2022-04-13 06:13:20|95140.2|95090.2|95140.4|95090.4|95160.7|95091.6|95139.9|95075.9|15
1649830410000|2022-04-13 06:13:30|95140.3|95090.3|95146.7|95096.7|95147.4|95097.4|95140.1|95090.1|35
1649830420000|2022-04-13 06:13:40|95147|95097|95142.5|95092.5|95151.2|95101.2|95140.7|95090.7|44
1649830430000|2022-04-13 06:13:50|95141.3|95091.3|95140.2|95090.2|95142.4|95092.4|95138.4|95088.4|34
1649830440000|2022-04-13 06:14:00|95139.9|95089.9|95138.7|95088.7|95142|95089.9|95136.2|95072|28
1649830450000|2022-04-13 06:14:10|95139.3|95089.3|95143.8|95093.8|95145.4|95095.4|95138.7|95088.7|36
1649830460000|2022-04-13 06:14:20|95144.5|95094.5|95147.1|95097.1|95150.6|95100.6|95144.1|95094.1|38
1649830470000|2022-04-13 06:14:30|95148.5|95098.5|95144.1|95094.1|95149|95098.5|95143|95086|33
1649830480000|2022-04-13 06:14:40|95142.2|95092.2|95139.8|95089.8|95144.9|95094.9|95139.3|95089.3|32
1649830490000|2022-04-13 06:14:50|95139.4|95089.4|95141.7|95091.7|95147|95092.7|95138.3|95076|25
1649830500000|2022-04-13 06:15:00|95147|95079|95146.2|95096.2|95159|95102.8|95140.9|95079|47
1649830510000|2022-04-13 06:15:10|95145.9|95095.9|95149.5|95099.5|95156|95099.7|95145.9|95083|18
1649830520000|2022-04-13 06:15:20|95149.7|95099.7|95151.1|95101.1|95169.2|95108.4|95149.7|95084.1|39
1649830530000|2022-04-13 06:15:30|95151|95101|95152.2|95102.2|95153.6|95103.6|95147.5|95097.5|36
1649830540000|2022-04-13 06:15:40|95151.8|95101.8|95150.9|95100.9|95155|95105|95150.3|95100.3|33
1649830550000|2022-04-13 06:15:50|95151.3|95101.3|95162|95089|95162|95106.6|95150.9|95089|33
1649830560000|2022-04-13 06:16:00|95150.9|95100.9|95162.2|95112.2|95165|95112.7|95148.6|95094.7|44
1649830570000|2022-04-13 06:16:10|95163|95113|95160.3|95110.3|95181.3|95113|95159.2|95094.3|20
1649830580000|2022-04-13 06:16:20|95160.2|95110.2|95153.8|95103.8|95165|95113.2|95153.5|95091|30
1649830590000|2022-04-13 06:16:30|95153.4|95103.4|95159.7|95109.7|95164.6|95110.4|95153|95096.4|33
1649830600000|2022-04-13 06:16:40|95159.6|95109.6|95162.5|95112.5|95165|95112.5|95156.7|95096|30
1649830610000|2022-04-13 06:16:50|95162.4|95112.4|95165|95096|95167.1|95115.1|95159|95096|39
1649830620000|2022-04-13 06:17:00|95159.4|95109.4|95158.3|95108.3|95165|95109.4|95157.7|95096|24
1649830630000|2022-04-13 06:17:10|95157.1|95107.1|95158.5|95108.5|95166.8|95109.6|95157|95095|31
1649830640000|2022-04-13 06:17:20|95158.7|95108.7|95158.8|95108.8|95165|95110|95158.6|95094|27
1649830650000|2022-04-13 06:17:30|95158.3|95108.3|95157.4|95107.4|95165|95109.5|95156.6|95096|21
1649830660000|2022-04-13 06:17:40|95157.8|95107.8|95158.1|95108.1|95165|95109.1|95157.2|95095|22
1649830670000|2022-04-13 06:17:50|95158|95108|95154.3|95104.3|95170.9|95117.8|95153|95092|28
1649830680000|2022-04-13 06:18:00|95154.1|95104.1|95155|95105|95166.7|95116.7|95150.2|95092|30
1649830690000|2022-04-13 06:18:10|95154.8|95104.8|95168|95103|95168|95114.3|95154.8|95099|30
1649830700000|2022-04-13 06:18:20|95164.1|95114.1|95174|95102|95176.8|95126.8|95162.9|95102|26
1649830710000|2022-04-13 06:18:30|95166|95116|95172.7|95122.7|95176.8|95126.8|95165.1|95115.1|27
1649830720000|2022-04-13 06:18:40|95172.3|95122.3|95173.6|95123.6|95186.4|95136.4|95170.6|95109|26
1649830730000|2022-04-13 06:18:50|95173.3|95123.3|95172.3|95122.3|95177.3|95127.3|95172.2|95122.2|24
1649830740000|2022-04-13 06:19:00|95173.6|95123.6|95172.6|95122.6|95181.2|95131.2|95168.7|95107|38
1649830750000|2022-04-13 06:19:10|95173.5|95123.5|95165.1|95115.1|95173.5|95123.5|95162.5|95103|27
1649830760000|2022-04-13 06:19:20|95165.3|95115.3|95165.2|95115.2|95168.4|95118.4|95164.8|95114.8|33
1649830770000|2022-04-13 06:19:30|95166.7|95116.7|95162.5|95112.5|95172.1|95122.1|95161.3|95111.3|40
1649830780000|2022-04-13 06:19:40|95161.5|95111.5|95161.8|95111.8|95164.1|95114.1|95160.4|95110.4|25
1649830790000|2022-04-13 06:19:50|95162.1|95112.1|95165.6|95115.6|95174|95116.6|95162.1|95103|25
1649830800000|2022-04-13 06:20:00|95165.7|95115.7|95169.9|95114.7|95177|95120.1|95165.3|95109|37
1649830810000|2022-04-13 06:20:10|95171|95115|95164.4|95114.4|95171|95121|95159.8|95099|40
1649830820000|2022-04-13 06:20:20|95164.6|95114.6|95179.6|95129.6|95179.6|95129.6|95156.1|95106.1|59
1649830830000|2022-04-13 06:20:30|95179|95129|95174.5|95124.5|95185.3|95135.3|95174.3|95124.3|69
1649830840000|2022-04-13 06:20:40|95174.7|95124.7|95175.8|95125.8|95179.8|95129.8|95173.7|95123.7|62
1649830850000|2022-04-13 06:20:50|95175.1|95125.1|95215.5|95165.5|95218.5|95168.5|95173.1|95123.1|73
1649830860000|2022-04-13 06:21:00|95215.2|95165.2|95217.7|95167.7|95221.7|95171.7|95213.6|95163.6|49
1649830870000|2022-04-13 06:21:10|95220.3|95170.3|95232.1|95182.1|95234.2|95184.2|95220.3|95170.3|52
1649830880000|2022-04-13 06:21:20|95232.9|95182.9|95222.4|95172.4|95243|95190.6|95218.2|95168.2|63
1649830890000|2022-04-13 06:21:30|95222.5|95172.5|95217.8|95167.8|95232.2|95173.5|95214.1|95149.2|62
1649830900000|2022-04-13 06:21:40|95217.4|95167.4|95205.1|95155.1|95220.9|95170.9|95205.1|95155.1|43
1649830910000|2022-04-13 06:21:50|95205|95155|95191.5|95141.5|95209.4|95159.4|95184.6|95134.6|67
1649830920000|2022-04-13 06:22:00|95196|95143|95183.8|95133.8|95196|95143|95181.4|95131.4|50
1649830930000|2022-04-13 06:22:10|95183.7|95133.7|95182.9|95132.9|95193|95134.1|95182.3|95129|28
1649830940000|2022-04-13 06:22:20|95183|95133|95209.7|95159.7|95211|95160|95182|95132|53
1649830950000|2022-04-13 06:22:30|95209.3|95159.3|95207.5|95157.5|95220.9|95165.5|95207.5|95155.8|50
1649830960000|2022-04-13 06:22:40|95220|95140|95207.2|95157.2|95223.2|95160.9|95205.8|95136.1|47
1649830970000|2022-04-13 06:22:50|95208.8|95158.8|95195.9|95145.9|95214.9|95164.9|95193.7|95130.9|46
1649830980000|2022-04-13 06:23:00|95195|95145|95202.2|95152.2|95212|95153.5|95194.1|95135|52
1649830990000|2022-04-13 06:23:10|95203.3|95153.3|95213.5|95163.5|95218.1|95168.1|95203.3|95153.3|62
1649831000000|2022-04-13 06:23:20|95211.7|95161.7|95238.8|95188.8|95240.1|95190.1|95210.9|95160|63
1649831010000|2022-04-13 06:23:30|95239|95189|95238.4|95188.4|95241.1|95191.1|95235.2|95185.2|54
1649831020000|2022-04-13 06:23:40|95238.3|95188.3|95243.6|95193.6|95245.4|95195.4|95231.8|95181.8|52
1649831030000|2022-04-13 06:23:50|95243.3|95193.3|95249|95199|95249.8|95199.8|95243.1|95193.1|36
1649831040000|2022-04-13 06:24:00|95249.4|95199.4|95259.2|95209.2|95270.8|95215|95248.4|95198.4|42
1649831050000|2022-04-13 06:24:10|95264.5|95214.5|95263.7|95213.7|95266.6|95216.6|95259.7|95209.7|52
1649831060000|2022-04-13 06:24:20|95264.8|95214.8|95264.3|95214.3|95268.4|95218.4|95260.3|95210.3|38
1649831070000|2022-04-13 06:24:30|95263.9|95213.9|95258.9|95208.9|95276.7|95213.9|95255.1|95182.3|27
1649831080000|2022-04-13 06:24:40|95260.4|95210.4|95264.8|95214.8|95277|95216|95260.1|95201|40
1649831090000|2022-04-13 06:24:50|95265.2|95215.2|95247.4|95197.4|95265.4|95215.2|95246.9|95192|57
1649831100000|2022-04-13 06:25:00|95247|95197|95251.7|95201.7|95253.8|95203.8|95246.3|95196.3|47
1649831110000|2022-04-13 06:25:10|95251.5|95201.5|95255.6|95205.6|95261.3|95211.3|95249.3|95199.3|47
1649831120000|2022-04-13 06:25:20|95256.6|95206.6|95255.5|95205.5|95264|95209.9|95255.5|95190.2|35
1649831130000|2022-04-13 06:25:30|95255.1|95205.1|95259.6|95209.6|95261.3|95211.3|95254.3|95204.3|39
1649831140000|2022-04-13 06:25:40|95259.3|95209.3|95266.2|95216.2|95279.4|95218.5|95258.3|95191|44
1649831150000|2022-04-13 06:25:50|95267.5|95217.5|95275.5|95225.5|95280.5|95225.5|95265.3|95210.2|44
1649831160000|2022-04-13 06:26:00|95277.1|95227.1|95279.3|95229.3|95293.7|95232.9|95275|95207.1|46
1649831170000|2022-04-13 06:26:10|95279.4|95229.4|95279.1|95229.1|95281.3|95231.3|95278.2|95228.2|41
1649831180000|2022-04-13 06:26:20|95285|95210|95272.6|95222.6|95286.9|95231.9|95271.9|95196.4|40
1649831190000|2022-04-13 06:26:30|95272.5|95222.5|95269.4|95219.4|95278|95222.5|95268.4|95204|37
1649831200000|2022-04-13 06:26:40|95269.5|95219.5|95282.5|95232.5|95288|95236.9|95264.5|95206|52
1649831210000|2022-04-13 06:26:50|95292.1|95238.5|95274.6|95224.6|95292.1|95239.7|95274.6|95221.8|41
1649831220000|2022-04-13 06:27:00|95274.3|95224.3|95278.8|95228.8|95292.4|95235.5|95273.9|95210|36
1649831230000|2022-04-13 06:27:10|95282.6|95232.6|95277.5|95227.5|95283.6|95233.6|95271|95210|40
1649831240000|2022-04-13 06:27:20|95278.6|95228.6|95268.9|95218.9|95279.2|95228.6|95266.8|95202|45
1649831250000|2022-04-13 06:27:30|95270.6|95220.6|95259.2|95209.2|95272.7|95220.6|95259.1|95193|46
1649831260000|2022-04-13 06:27:40|95259.7|95209.7|95279.9|95229.9|95287.2|95229.9|95259.6|95203.6|55
1649831270000|2022-04-13 06:27:50|95280.3|95230.3|95274.3|95224.3|95283.4|95230.3|95271.2|95203.8|49
1649831280000|2022-04-13 06:28:00|95275.2|95225.2|95288.9|95238.9|95289.1|95239.1|95275.2|95204.6|51
1649831290000|2022-04-13 06:28:10|95288.4|95238.4|95290.9|95240.9|95297.5|95240.9|95286.9|95220.6|52
1649831300000|2022-04-13 06:28:20|95290.8|95240.8|95312.5|95262.5|95318.8|95262.6|95290.8|95231.2|70
1649831310000|2022-04-13 06:28:30|95313.2|95263.2|95315|95265|95320|95270|95311.7|95261.7|60
1649831320000|2022-04-13 06:28:40|95315.2|95265.2|95314.1|95264.1|95321|95268.7|95313|95249|50
1649831330000|2022-04-13 06:28:50|95315|95265|95313.7|95263.7|95316.5|95266.5|95309.2|95248|56
1649831340000|2022-04-13 06:29:00|95314.8|95264.8|95320.2|95270.2|95321|95271|95314.1|95264.1|33
1649831350000|2022-04-13 06:29:10|95320.1|95270.1|95326.8|95276.8|95338|95283.8|95319.5|95269.5|58
1649831360000|2022-04-13 06:29:20|95327.3|95277.3|95324.9|95274.9|95332.6|95277.7|95323.3|95263|48
1649831370000|2022-04-13 06:29:30|95326.8|95276.8|95333.9|95283.9|95350.2|95300.2|95323|95273|70
1649831380000|2022-04-13 06:29:40|95332.6|95282.6|95331.4|95281.4|95337.2|95287.2|95331.4|95281.4|61
1649831390000|2022-04-13 06:29:50|95332.9|95282.9|95338.2|95288.2|95339.3|95289.3|95332.1|95282.1|64
1649831400000|2022-04-13 06:30:00|95343.8|95280.6|95344.2|95294.2|95350.3|95300.3|95333.1|95276.1|69
1649831410000|2022-04-13 06:30:10|95344.1|95294.1|95355.3|95305.3|95355.3|95305.3|95342.4|95285.8|60
1649831420000|2022-04-13 06:30:20|95356.8|95306.8|95340.2|95290.2|95356.8|95306.8|95336.4|95279.8|67
1649831430000|2022-04-13 06:30:30|95340.8|95290.8|95344.9|95294.9|95345.2|95295.2|95330.9|95280.9|64
1649831440000|2022-04-13 06:30:40|95344.4|95294.4|95335.3|95285.3|95344.4|95294.4|95332.5|95277.7|55
1649831450000|2022-04-13 06:30:50|95329.4|95279.4|95335|95285|95339.4|95289.4|95329.4|95279.4|59
1649831460000|2022-04-13 06:31:00|95334.4|95284.4|95332.2|95282.2|95339.5|95289.5|95327.6|95277.6|70
1649831470000|2022-04-13 06:31:10|95332|95282|95339.8|95289.8|95340.1|95290.1|95332|95276.4|56
1649831480000|2022-04-13 06:31:20|95340.2|95290.2|95340|95290|95344.6|95294.6|95337.9|95287.9|61
1649831490000|2022-04-13 06:31:30|95339.7|95289.7|95338.4|95288.4|95341.8|95291.8|95337.7|95287.7|65
1649831500000|2022-04-13 06:31:40|95337.6|95287.6|95352.6|95302.6|95353|95303|95337.6|95284.6|63
1649831510000|2022-04-13 06:31:50|95352.4|95302.4|95349.7|95299.7|95355.1|95305.1|95345.5|95292.5|61
1649831520000|2022-04-13 06:32:00|95357.3|95307.3|95345.1|95295.1|95357.5|95307.5|95343.4|95293.4|60
1649831530000|2022-04-13 06:32:10|95345|95295|95348.4|95298.4|95351.5|95301.5|95341.4|95291.4|61
1649831540000|2022-04-13 06:32:20|95348.1|95298.1|95351.9|95301.9|95360|95305.4|95344|95294|50
1649831550000|2022-04-13 06:32:30|95351.4|95301.4|95351.8|95301.8|95355|95303.9|95348.9|95295.8|51
1649831560000|2022-04-13 06:32:40|95351|95301|95350.4|95300.4|95354|95301.8|95346.2|95296.2|59
1649831570000|2022-04-13 06:32:50|95347.6|95297.6|95347.3|95297.3|95348.2|95298.2|95342.3|95292.3|46
1649831580000|2022-04-13 06:33:00|95347|95297|95347.4|95297.4|95351|95301|95345.1|95295.1|47
1649831590000|2022-04-13 06:33:10|95347.9|95297.9|95353.7|95303.7|95358|95306|95347.5|95297.5|28
1649831600000|2022-04-13 06:33:20|95353.8|95303.8|95360.7|95310.7|95361.3|95311.3|95353.8|95303.8|42
1649831610000|2022-04-13 06:33:30|95361.3|95311.3|95362.3|95312.3|95363.7|95313.7|95359.9|95309.9|44
1649831620000|2022-04-13 06:33:40|95362.1|95312.1|95358.8|95308.8|95362.8|95312.8|95355.8|95305.8|48
1649831630000|2022-04-13 06:33:50|95357.6|95307.6|95352.5|95302.5|95359.4|95309.4|95351|95301|52
1649831640000|2022-04-13 06:34:00|95352.8|95302.8|95371.6|95321.6|95372|95321.6|95351.9|95301.9|54
1649831650000|2022-04-13 06:34:10|95376|95311|95386.4|95336.4|95395.1|95339.2|95374|95311|47
1649831660000|2022-04-13 06:34:20|95386.3|95336.3|95374.3|95324.3|95386.3|95336.3|95373.6|95306.5|53
1649831670000|2022-04-13 06:34:30|95373.6|95323.6|95376.4|95326.4|95384.1|95326.7|95367.1|95305.9|51
1649831680000|2022-04-13 06:34:40|95375.5|95325.5|95383.2|95333.2|95384.8|95333.2|95372.2|95307.5|58
1649831690000|2022-04-13 06:34:50|95382.9|95332.9|95373.5|95323.5|95384|95333.3|95371.9|95306|41
1649831700000|2022-04-13 06:35:00|95372.8|95322.8|95370.7|95320.7|95376.2|95326.2|95368.5|95318.5|43
1649831710000|2022-04-13 06:35:10|95370.5|95320.5|95367.5|95317.5|95371.9|95321.9|95366.6|95316.6|42
1649831720000|2022-04-13 06:35:20|95366.4|95316.4|95381.5|95331.5|95382|95332|95360.9|95296.4|57
1649831730000|2022-04-13 06:35:30|95379.6|95329.6|95370.5|95320.5|95379.6|95329.6|95367.4|95301.6|58
1649831740000|2022-04-13 06:35:40|95371|95321|95370.6|95320.6|95372.1|95322.1|95366.2|95316.2|33
1649831750000|2022-04-13 06:35:50|95370.5|95320.5|95366.1|95316.1|95370.6|95320.6|95364.9|95314.9|42
1649831760000|2022-04-13 06:36:00|95365.6|95315.6|95371.8|95321.8|95373.4|95323.4|95361.4|95311.4|48
1649831770000|2022-04-13 06:36:10|95372.6|95322.6|95381|95331|95395.2|95333.4|95371.7|95320|52
1649831780000|2022-04-13 06:36:20|95380.8|95330.8|95400|95326|95403.7|95333.2|95379.2|95326|55
1649831790000|2022-04-13 06:36:30|95382.7|95332.7|95355.2|95305.2|95395.4|95333.9|95355.2|95305.2|58
1649831800000|2022-04-13 06:36:40|95347|95297|95343.1|95293.1|95352|95300.1|95342.6|95292.6|46
1649831810000|2022-04-13 06:36:50|95342.5|95292.5|95346.6|95296.6|95348|95298|95342.3|95292.3|46
1649831820000|2022-04-13 06:37:00|95345.8|95295.8|95353|95303|95358|95305.7|95344.3|95294.3|52
1649831830000|2022-04-13 06:37:10|95353.1|95303.1|95376.5|95326.5|95376.5|95326.5|95352.8|95301.3|51
1649831840000|2022-04-13 06:37:20|95375|95325|95375.2|95325.2|95377.2|95327.2|95372.1|95322.1|49
1649831850000|2022-04-13 06:37:30|95375.3|95325.3|95373.9|95323.9|95378.8|95328.8|95372.4|95322.4|40
1649831860000|2022-04-13 06:37:40|95374.1|95324.1|95374.4|95324.4|95376.7|95326.7|95372.6|95322.6|41
1649831870000|2022-04-13 06:37:50|95375.1|95325.1|95377|95327|95380.2|95330.2|95375|95325|33
1649831880000|2022-04-13 06:38:00|95375.9|95325.9|95378.4|95328.4|95378.4|95338.8|95361|95325.9|40
1649831890000|2022-04-13 06:38:10|95378.2|95328.2|95353.7|95298.7|95378.2|95328.2|95332|95293|33
1649831900000|2022-04-13 06:38:20|95351.8|95301.8|95349.4|95299.4|95352.8|95302.8|95347.9|95297.9|23
1649831910000|2022-04-13 06:38:30|95355.3|95296.1|95349.3|95299.3|95355.3|95300.2|95347.6|95294|25
1649831920000|2022-04-13 06:38:40|95349.1|95299.1|95350.3|95300.3|95351.4|95301.4|95349.1|95299.1|27
1649831930000|2022-04-13 06:38:50|95351|95301|95340.4|95290.4|95355|95301|95339.2|95289|42
1649831940000|2022-04-13 06:39:00|95340|95290|95332.4|95282.4|95340.5|95290.5|95331.8|95281.8|53
1649831950000|2022-04-13 06:39:10|95332.5|95282.5|95333.2|95283.2|95340|95285.5|95332.2|95282.2|30
1649831960000|2022-04-13 06:39:20|95332.2|95282.2|95347.9|95297.9|95355|95299.7|95331.3|95281.3|45
1649831970000|2022-04-13 06:39:30|95348.3|95298.3|95345.5|95295.5|95357|95300.1|95343.3|95285|41
1649831980000|2022-04-13 06:39:40|95345.8|95295.8|95343.7|95293.7|95355|95295.8|95339.8|95286|53
1649831990000|2022-04-13 06:39:50|95344|95294|95343.7|95293.7|95344.7|95294.7|95338.6|95288.6|32
1649832000000|2022-04-13 06:40:00|95340.3|95290.3|95347|95297|95360|95299.1|95339.8|95289.8|47
1649832010000|2022-04-13 06:40:10|95346.5|95296.5|95351.3|95301.3|95368|95305.9|95345.8|95295.8|38
1649832020000|2022-04-13 06:40:20|95352.1|95302.1|95343.4|95293.4|95363|95303.4|95342.9|95288|47
1649832030000|2022-04-13 06:40:30|95342.5|95292.5|95345|95295|95350|95295.5|95342|95288|33
1649832040000|2022-04-13 06:40:40|95344.8|95294.8|95337.2|95287.2|95344.8|95294.8|95337|95287|32
1649832050000|2022-04-13 06:40:50|95339.1|95289.1|95330.8|95280.8|95348.5|95290.1|95327|95277|57
1649832060000|2022-04-13 06:41:00|95330.4|95280.4|95327.9|95277.9|95341|95288|95318.8|95268.8|63
1649832070000|2022-04-13 06:41:10|95327.8|95277.8|95326.1|95276.1|95329.2|95279.2|95323|95273|46
1649832080000|2022-04-13 06:41:20|95326.2|95276.2|95324.9|95274.9|95330.8|95280.8|95319.3|95269.3|56
1649832090000|2022-04-13 06:41:30|95325|95275|95312.4|95262.4|95326.4|95276.4|95309.5|95259.5|65
1649832100000|2022-04-13 06:41:40|95312.5|95262.5|95298.6|95248.6|95312.7|95262.7|95297.5|95247.5|56
1649832110000|2022-04-13 06:41:50|95298.2|95248.2|95277.4|95223.3|95299.6|95249.6|95272.5|95222|58
1649832120000|2022-04-13 06:42:00|95277.1|95232|95279.1|95229.1|95283.2|95233.2|95273.3|95223.3|38
1649832130000|2022-04-13 06:42:10|95280.9|95230.9|95288.3|95238.3|95291|95241|95280.9|95220.2|55
1649832140000|2022-04-13 06:42:20|95286.5|95236.5|95283.2|95233.2|95293.9|95243.9|95283.2|95233.2|57
1649832150000|2022-04-13 06:42:30|95283.8|95233.8|95279.1|95229.1|95285.4|95235.4|95279.1|95229.1|62
1649832160000|2022-04-13 06:42:40|95279.5|95229.5|95283.9|95233.9|95294|95244|95272.5|95222.5|57
1649832170000|2022-04-13 06:42:50|95282.7|95232.7|95275.7|95225.7|95289.6|95237.7|95275.2|95225.2|49
1649832180000|2022-04-13 06:43:00|95275.9|95225.9|95275.2|95225.2|95281.3|95231.3|95275.2|95225.2|57
1649832190000|2022-04-13 06:43:10|95275.7|95225.7|95275.9|95225.9|95276.2|95226.2|95273.4|95223.4|43
1649832200000|2022-04-13 06:43:20|95276.1|95226.1|95280.4|95230.4|95292|95232.1|95275.5|95223.7|38
1649832210000|2022-04-13 06:43:30|95280.2|95230.2|95281.5|95231.5|95292|95232.4|95279.7|95224|24
1649832220000|2022-04-13 06:43:40|95282.2|95232.2|95294.2|95234.2|95297.1|95239.1|95282.2|95232|47
1649832230000|2022-04-13 06:43:50|95287.3|95237.3|95288.2|95238.2|95304.5|95242.4|95282.4|95232.4|48
1649832240000|2022-04-13 06:44:00|95288.3|95238.3|95296.8|95236.4|95298|95240.8|95287.3|95234.3|36
1649832250000|2022-04-13 06:44:10|95297|95237|95279|95229|95297.7|95239.7|95276.5|95225.6|50
1649832260000|2022-04-13 06:44:20|95279.2|95229.2|95279.2|95229.2|95290.5|95230.9|95278.3|95228.3|21
1649832270000|2022-04-13 06:44:30|95278.7|95228.7|95279.2|95229.2|95290.8|95233.3|95274.8|95224.8|31
1649832280000|2022-04-13 06:44:40|95279.4|95229.4|95271|95221|95280.5|95230.5|95270.1|95220.1|32
1649832290000|2022-04-13 06:44:50|95276.6|95221.9|95272.1|95222.1|95276.6|95224.6|95271.6|95221.6|40
1649832300000|2022-04-13 06:45:00|95272.3|95222.3|95279.2|95229.2|95288|95238|95272.3|95222.1|58
1649832310000|2022-04-13 06:45:10|95284.6|95224.6|95273.2|95223.2|95284.6|95227.1|95272.4|95220.8|47
1649832320000|2022-04-13 06:45:20|95289.7|95221.6|95276|95226|95289.7|95229.4|95273.1|95220.2|44
1649832330000|2022-04-13 06:45:30|95277.4|95227.4|95289.6|95239.6|95300.8|95240.2|95277.3|95227.3|46
1649832340000|2022-04-13 06:45:40|95288.1|95238.1|95297|95236.2|95300|95243.8|95288|95236.2|43
1649832350000|2022-04-13 06:45:50|95297.2|95236.4|95297.1|95247.1|95299|95248.8|95290.2|95236.4|48
1649832360000|2022-04-13 06:46:00|95297.2|95247.2|95298.2|95248.2|95306|95248.7|95296.4|95242.9|43
1649832370000|2022-04-13 06:46:10|95297.9|95247.9|95298.1|95248.1|95298.4|95248.4|95297|95247|24
1649832380000|2022-04-13 06:46:20|95300.2|95250.2|95299|95249|95305.2|95255.2|95298.1|95248.1|49
1649832390000|2022-04-13 06:46:30|95298.9|95248.9|95301.9|95251.9|95304|95254|95298.9|95248.9|46
1649832400000|2022-04-13 06:46:40|95302|95252|95316.3|95266.3|95322|95267.8|95301.5|95251.5|51
1649832410000|2022-04-13 06:46:50|95316.5|95266.5|95318|95268|95326|95270.3|95316.1|95257|40
1649832420000|2022-04-13 06:47:00|95318.6|95268.6|95318.8|95268.8|95323.4|95270.7|95317.2|95260.8|42
1649832430000|2022-04-13 06:47:10|95317.8|95267.8|95308|95250|95319.2|95269.2|95304.9|95250|48
1649832440000|2022-04-13 06:47:20|95311|95249.5|95304|95254|95311.8|95258.3|95303.7|95249.5|24
1649832450000|2022-04-13 06:47:30|95306.1|95256.1|95298.5|95248.5|95314.1|95257.7|95294.8|95244.2|48
1649832460000|2022-04-13 06:47:40|95299.2|95249.2|95301.5|95251.5|95301.8|95251.8|95295.7|95245.7|48
1649832470000|2022-04-13 06:47:50|95302.6|95252.6|95306.2|95256.2|95314|95257.2|95301.1|95248.7|39
1649832480000|2022-04-13 06:48:00|95306.3|95256.3|95308.5|95258.5|95308.5|95258.5|95305.3|95255.3|36
1649832490000|2022-04-13 06:48:10|95313.9|95249.9|95308.8|95258.8|95315.5|95261.5|95308.4|95249.9|35
1649832500000|2022-04-13 06:48:20|95309|95259|95310.3|95260.3|95317.4|95262.9|95309|95251.2|34
1649832510000|2022-04-13 06:48:30|95309.5|95259.5|95303.1|95253.1|95311.8|95261.8|95302.6|95245|29
1649832520000|2022-04-13 06:48:40|95302.6|95252.6|95293.1|95243.1|95305|95252.6|95291.3|95235.4|44
1649832530000|2022-04-13 06:48:50|95292.5|95242.5|95292.2|95242.2|95294.2|95244.2|95290.9|95240.9|39
1649832540000|2022-04-13 06:49:00|95292.6|95242.6|95286|95236|95292.6|95242.6|95285.7|95228.2|38
1649832550000|2022-04-13 06:49:10|95285.8|95235.8|95292.7|95242.7|95296.9|95242.9|95285.3|95229|45
1649832560000|2022-04-13 06:49:20|95292.6|95242.6|95287.4|95237.4|95297.2|95242.6|95286|95225.1|37
1649832570000|2022-04-13 06:49:30|95286.2|95236.2|95276.8|95226.8|95288.8|95238.8|95276.8|95220|39
1649832580000|2022-04-13 06:49:40|95277.4|95227.4|95288.5|95238.5|95288.5|95238.5|95277.4|95227.4|54
1649832590000|2022-04-13 06:49:50|95288.2|95238.2|95293.4|95243.4|95296|95243.4|95286.8|95228|48
1649832600000|2022-04-13 06:50:00|95292.6|95242.6|95301.4|95251.4|95308.6|95253.2|95289.9|95239.9|56
1649832610000|2022-04-13 06:50:10|95301.7|95251.7|95295.4|95245.4|95302.9|95252.4|95293.6|95241|42
1649832620000|2022-04-13 06:50:20|95295.6|95245.6|95303|95253|95305.9|95253|95295.6|95245.1|41
1649832630000|2022-04-13 06:50:30|95304.7|95254.7|95314.6|95264.6|95315.6|95265.6|95301.4|95251.4|46
1649832640000|2022-04-13 06:50:40|95314.5|95264.5|95314.7|95264.7|95318.9|95266.6|95313.3|95256.3|42
1649832650000|2022-04-13 06:50:50|95314.1|95264.1|95321|95271|95338.2|95285.7|95312.4|95262.4|57
1649832660000|2022-04-13 06:51:00|95321.1|95271.1|95314.5|95264.5|95324.8|95274.3|95313.5|95262|40
1649832670000|2022-04-13 06:51:10|95314.6|95264.6|95313|95256|95324|95269.2|95308.3|95254.3|55
1649832680000|2022-04-13 06:51:20|95319.7|95256.4|95317.3|95267.3|95319.7|95268.8|95310.5|95256.4|32
1649832690000|2022-04-13 06:51:30|95317.6|95267.6|95320.9|95270.9|95322|95272|95314.5|95264.5|50
1649832700000|2022-04-13 06:51:40|95321.1|95271.1|95312.3|95262.3|95324.1|95274.1|95312.3|95262.3|48
1649832710000|2022-04-13 06:51:50|95312.9|95262.9|95315.9|95265.9|95324.7|95274.7|95312.5|95262.5|52
1649832720000|2022-04-13 06:52:00|95315.8|95265.8|95324.5|95274.5|95324.5|95274.5|95314.7|95264.7|47
1649832730000|2022-04-13 06:52:10|95323|95273|95327.5|95277.5|95329.9|95279.9|95322.4|95272.4|46
1649832740000|2022-04-13 06:52:20|95326.5|95276.5|95327.2|95277.2|95332.5|95282.5|95322.6|95272.6|60
1649832750000|2022-04-13 06:52:30|95330.3|95280.3|95328.2|95278.2|95334.9|95284.9|95326.7|95276.7|48
1649832760000|2022-04-13 06:52:40|95327.9|95277.9|95343.8|95293.8|95347.9|95308.6|95326.5|95276.5|57
1649832770000|2022-04-13 06:52:50|95344|95294|95352.4|95302.4|95355|95316.6|95338.9|95294|57
1649832780000|2022-04-13 06:53:00|95352.2|95302.2|95352.6|95302.6|95354.5|95314.6|95338.1|95300.9|47
1649832790000|2022-04-13 06:53:10|95352.5|95302.5|95360.2|95310.2|95360.2|95310.2|95352.5|95302.5|51
1649832800000|2022-04-13 06:53:20|95359.2|95309.2|95357.9|95332.9|95372.1|95333.9|95348.1|95302.4|62
1649832810000|2022-04-13 06:53:30|95357.7|95332.7|95376.5|95326.5|95376.5|95336|95355.2|95322.6|52
1649832820000|2022-04-13 06:53:40|95376.4|95326.4|95369.1|95344.1|95387.8|95348.2|95367.7|95326|59
1649832830000|2022-04-13 06:53:50|95368.8|95343.8|95387|95337|95387.6|95347.4|95368.3|95334.8|51
1649832840000|2022-04-13 06:54:00|95386.2|95336.2|95389.1|95339.1|95398.7|95359.4|95382.9|95335.8|62
1649832850000|2022-04-13 06:54:10|95389.8|95339.8|95396.6|95346.6|95399.3|95349.3|95388.7|95338.7|58
1649832860000|2022-04-13 06:54:20|95396.9|95346.9|95407.4|95357.4|95409.7|95366.4|95390.7|95346.7|55
1649832870000|2022-04-13 06:54:30|95407.2|95357.2|95401.8|95351.8|95412.4|95377.2|95386.2|95346.7|54
1649832880000|2022-04-13 06:54:40|95401.7|95351.7|95381.2|95356.2|95402.5|95364.3|95381.2|95345.4|53
1649832890000|2022-04-13 06:54:50|95381.5|95356.5|95384.7|95334.7|95386.9|95356.5|95369.4|95327.7|53
1649832900000|2022-04-13 06:55:00|95384.6|95334.6|95375.4|95325.4|95385.2|95338.3|95362.9|95324.1|59
1649832910000|2022-04-13 06:55:10|95375.2|95325.2|95373.2|95323.2|95378.1|95328.1|95369.6|95319.6|55
1649832920000|2022-04-13 06:55:20|95343.3|95318.3|95329.8|95304.8|95344.9|95318.3|95328.9|95286.3|67
1649832930000|2022-04-13 06:55:30|95330.1|95305.1|95320.2|95295.2|95344|95308.1|95318.6|95282.3|49
1649832940000|2022-04-13 06:55:40|95318.9|95293.9|95323.6|95273.6|95330.2|95296|95311.6|95271.9|54
1649832950000|2022-04-13 06:55:50|95323.5|95273.5|95326|95276|95328.6|95291|95312.3|95273.2|49
1649832960000|2022-04-13 06:56:00|95326.1|95276.1|95323.6|95273.6|95327.7|95277.7|95323.1|95273.1|43
1649832970000|2022-04-13 06:56:10|95323.2|95273.2|95327.6|95277.6|95327.6|95285.4|95310.4|95272.3|36
1649832980000|2022-04-13 06:56:20|95325.7|95275.7|95320.4|95270.4|95325.7|95285.4|95309.9|95267.5|49
1649832990000|2022-04-13 06:56:30|95320.3|95270.3|95304.2|95279.2|95327|95288.2|95303.4|95267.9|58
1649833000000|2022-04-13 06:56:40|95304.1|95279.1|95313|95263|95313.3|95279.3|95296.5|95261|38
1649833010000|2022-04-13 06:56:50|95313.2|95263.2|95318.2|95268.2|95319.4|95283.7|95299.5|95262.7|59
1649833020000|2022-04-13 06:57:00|95319.5|95269.5|95304|95279|95320.8|95282.3|95303.1|95268.9|47
1649833030000|2022-04-13 06:57:10|95303.7|95278.7|95314.6|95289.6|95325.5|95289.6|95303.7|95269.3|59
1649833040000|2022-04-13 06:57:20|95314.8|95289.8|95296.1|95271.1|95318|95289.8|95295.4|95257.4|59
1649833050000|2022-04-13 06:57:30|95297.2|95272.2|95297.3|95272.3|95309.4|95284.4|95295.8|95270.8|76
1649833060000|2022-04-13 06:57:40|95297.4|95272.4|95310.1|95285.1|95311.4|95286.4|95295.2|95270.2|63
1649833070000|2022-04-13 06:57:50|95310.3|95285.3|95321|95296|95324.2|95299.2|95309.6|95284.6|56
1649833080000|2022-04-13 06:58:00|95321.2|95296.2|95330.1|95305.1|95330.4|95305.4|95321.2|95296.2|47
1649833090000|2022-04-13 06:58:10|95330.4|95305.4|95331.1|95306.1|95334.8|95309.8|95328.6|95303.6|60
1649833100000|2022-04-13 06:58:20|95326.5|95301.5|95338.2|95313.2|95344.1|95319.1|95324.4|95299.4|62
1649833110000|2022-04-13 06:58:30|95342.8|95317.8|95371.5|95346.5|95389.3|95347.4|95339.8|95314.8|71
1649833120000|2022-04-13 06:58:40|95383.3|95333.3|95380.8|95330.8|95387.7|95348.5|95369.5|95329.7|63
1649833130000|2022-04-13 06:58:50|95381.3|95331.3|95383.8|95333.8|95386.8|95336.8|95381.3|95331.3|61
1649833140000|2022-04-13 06:59:00|95381.3|95331.3|95391.5|95341.5|95393.4|95356.8|95381.2|95331.2|61
1649833150000|2022-04-13 06:59:10|95392.5|95342.5|95393.3|95343.3|95396.8|95346.8|95389.6|95339.6|51
1649833160000|2022-04-13 06:59:20|95393.7|95343.7|95399.7|95349.7|95402.1|95352.1|95392.2|95342.2|50
1649833170000|2022-04-13 06:59:30|95400|95350|95426.6|95376.6|95438.8|95399.2|95399.3|95349.3|69
1649833180000|2022-04-13 06:59:40|95424.4|95374.4|95452.8|95402.8|95453.2|95415.5|95424.4|95374.4|70
1649833190000|2022-04-13 06:59:50|95452.6|95402.6|95451.4|95401.4|95484.2|95434.2|95445.7|95395.7|71
1649833200000|2022-04-13 07:00:00|95449.7|95399.7|95442.4|95392.4|95450.8|95400.8|95437.3|95387.3|65
1649833210000|2022-04-13 07:00:10|95442.3|95392.3|95427.6|95377.6|95457.2|95425.7|95427.6|95377.6|79
1649833220000|2022-04-13 07:00:20|95424.9|95374.9|95419.6|95369.6|95424.9|95374.9|95413.6|95363.6|75
1649833230000|2022-04-13 07:00:30|95420.2|95370.2|95408.5|95358.5|95422.1|95372.1|95406.4|95356.4|71
1649833240000|2022-04-13 07:00:40|95408.6|95358.6|95378.2|95328.2|95409.3|95359.3|95368.6|95328.2|67
1649833250000|2022-04-13 07:00:50|95376|95326|95379.6|95329.6|95383.3|95341.1|95366.1|95323.2|62
1649833260000|2022-04-13 07:01:00|95379.9|95329.9|95359.9|95309.9|95380.5|95330.5|95344.8|95305.2|67
1649833270000|2022-04-13 07:01:10|95360.9|95310.9|95361.5|95336.5|95374.2|95345.7|95351.5|95308.7|64
1649833280000|2022-04-13 07:01:20|95361.8|95336.8|95354.7|95329.7|95378.1|95341.7|95354.7|95317.2|61
1649833290000|2022-04-13 07:01:30|95356.4|95331.4|95342.8|95292.8|95358.9|95331.9|95331.8|95292.2|73
1649833300000|2022-04-13 07:01:40|95343.2|95293.2|95370.5|95345.5|95377.9|95345.5|95335.7|95290.4|71
1649833310000|2022-04-13 07:01:50|95380|95330|95373.9|95323.9|95389.6|95354|95361.6|95318.2|66
1649833320000|2022-04-13 07:02:00|95374.4|95324.4|95364.4|95314.4|95379.1|95329.1|95364.2|95314.2|62
1649833330000|2022-04-13 07:02:10|95364.3|95314.3|95360.5|95310.5|95364.4|95315.3|95340.3|95299.5|64
1649833340000|2022-04-13 07:02:20|95360.6|95310.6|95371.3|95321.3|95372|95328.9|95351.2|95310.6|68
1649833350000|2022-04-13 07:02:30|95371.5|95321.5|95340.5|95290.5|95371.5|95326.3|95323.9|95289.1|67
1649833360000|2022-04-13 07:02:40|95339.2|95289.2|95325.6|95275.6|95339.2|95294.1|95308|95270.3|68
1649833370000|2022-04-13 07:02:50|95327.4|95277.4|95328.9|95303.9|95343.5|95308.2|95311.5|95275.1|63
1649833380000|2022-04-13 07:03:00|95327.3|95302.3|95328.4|95303.4|95341.3|95303.8|95322.5|95283.2|56
1649833390000|2022-04-13 07:03:10|95328.5|95303.5|95316.9|95291.9|95332.9|95303.7|95316.9|95280.1|50
1649833400000|2022-04-13 07:03:20|95317.3|95292.3|95306.6|95281.6|95327.8|95293|95306.6|95271.5|52
1649833410000|2022-04-13 07:03:30|95307.9|95282.9|95313.4|95288.4|95316.8|95291.8|95307.5|95282.5|62
1649833420000|2022-04-13 07:03:40|95313.2|95288.2|95313|95288|95315.6|95290.6|95308.5|95283.5|55
1649833430000|2022-04-13 07:03:50|95312.8|95287.8|95288.7|95263.7|95313|95288|95284.9|95256.5|61
1649833440000|2022-04-13 07:04:00|95289|95264|95292.6|95267.6|95294.2|95269.2|95285.3|95260.3|52
1649833450000|2022-04-13 07:04:10|95292.4|95267.4|95305.3|95280.3|95305.8|95280.8|95292.4|95267.4|51
1649833460000|2022-04-13 07:04:20|95305.5|95280.5|95309.7|95284.7|95309.8|95284.8|95305.5|95280.5|37
1649833470000|2022-04-13 07:04:30|95309.9|95284.9|95331.1|95306.1|95331.1|95306.1|95309.5|95284.5|62
1649833480000|2022-04-13 07:04:40|95331.4|95306.4|95335.9|95310.9|95339|95314|95331.2|95306.2|50
1649833490000|2022-04-13 07:04:50|95337|95312|95337|95312|95340.7|95315.7|95336.3|95311.3|47
1649833500000|2022-04-13 07:05:00|95337.7|95312.7|95322.6|95297.6|95337.8|95312.8|95321.9|95296.9|52
1649833510000|2022-04-13 07:05:10|95323.7|95298.7|95321.7|95296.7|95325.4|95300.4|95317.3|95292.3|52
1649833520000|2022-04-13 07:05:20|95321.8|95296.8|95336.5|95311.5|95336.6|95311.6|95321.8|95296.8|50
1649833530000|2022-04-13 07:05:30|95336|95311|95338.4|95313.4|95339.1|95314.1|95334.4|95309.4|53
1649833540000|2022-04-13 07:05:40|95338.3|95313.3|95338.1|95313.1|95339.1|95314.1|95337.2|95312.2|46
1649833550000|2022-04-13 07:05:50|95338.4|95313.4|95351.3|95326.3|95351.9|95326.9|95338.2|95313.2|51
1649833560000|2022-04-13 07:06:00|95350.9|95325.9|95357.7|95332.7|95366.2|95333.6|95350.7|95315|52
1649833570000|2022-04-13 07:06:10|95357.6|95332.6|95392.2|95367.2|95395.9|95370.9|95357.6|95332.6|69
1649833580000|2022-04-13 07:06:20|95394|95369|95391.1|95366.1|95407|95369|95385.5|95352.4|67
1649833590000|2022-04-13 07:06:30|95393.3|95368.3|95421.7|95396.7|95423.5|95398.5|95384.7|95353.9|75
1649833600000|2022-04-13 07:06:40|95422.1|95397.1|95461.3|95411.3|95463.4|95427.3|95421.6|95393.6|74
1649833610000|2022-04-13 07:06:50|95460.9|95410.9|95455.8|95405.8|95463.2|95413.2|95454.4|95404.4|62
1649833620000|2022-04-13 07:07:00|95455.7|95405.7|95470.1|95420.1|95470.2|95431.2|95447.8|95400.8|67
1649833630000|2022-04-13 07:07:10|95471.1|95421.1|95450.8|95425.8|95471.1|95427|95448.8|95412.1|53
1649833640000|2022-04-13 07:07:20|95450.9|95425.9|95478|95428|95479.5|95436.5|95450.9|95412.8|60
1649833650000|2022-04-13 07:07:30|95476|95426|95465.5|95415.5|95481.2|95441.5|95454.8|95414|69
1649833660000|2022-04-13 07:07:40|95465.3|95415.3|95469.1|95419.1|95475.6|95436.7|95450.1|95413.4|56
1649833670000|2022-04-13 07:07:50|95469.4|95419.4|95436.5|95411.5|95470.4|95427.8|95435.4|95410.4|69
1649833680000|2022-04-13 07:08:00|95436.7|95411.7|95426.9|95401.9|95437.2|95412.2|95421.6|95396.6|67
1649833690000|2022-04-13 07:08:10|95426.5|95401.5|95408|95383|95438.2|95403|95403.8|95374.2|65
1649833700000|2022-04-13 07:08:20|95411.1|95386.1|95410.9|95385.9|95411.9|95386.9|95403.8|95378.8|61
1649833710000|2022-04-13 07:08:30|95410.8|95385.8|95430.3|95405.3|95437.1|95410.5|95409.4|95381.7|57
1649833720000|2022-04-13 07:08:40|95431|95406|95427|95402|95431.6|95406.6|95423.6|95398.6|55
1649833730000|2022-04-13 07:08:50|95426.7|95401.7|95476|95426|95476|95436.4|95426.7|95401.7|63
1649833740000|2022-04-13 07:09:00|95475.8|95425.8|95483|95433|95484.3|95434.3|95474|95424|63
1649833750000|2022-04-13 07:09:10|95483.3|95433.3|95481.3|95431.3|95483.7|95433.7|95477.1|95427.1|52
1649833760000|2022-04-13 07:09:20|95481|95431|95483|95433|95484.8|95434.8|95479.5|95429.5|52
1649833770000|2022-04-13 07:09:30|95482.8|95432.8|95476.2|95426.2|95483.2|95443.5|95464.9|95425|61
1649833780000|2022-04-13 07:09:40|95476.9|95426.9|95464.3|95439.3|95476.9|95440.6|95463.3|95424.1|36
1649833790000|2022-04-13 07:09:50|95462.9|95437.9|95459.9|95409.9|95468.7|95438.5|95446|95409.9|58
1649833800000|2022-04-13 07:10:00|95458.9|95408.9|95426.3|95376.3|95463.7|95422.3|95423.8|95374|66
1649833810000|2022-04-13 07:10:10|95424.4|95374.4|95399.8|95374.8|95424.4|95374.8|95393.1|95353.5|71
1649833820000|2022-04-13 07:10:20|95400.2|95375.2|95408.6|95383.6|95420.6|95383.8|95399.5|95367.9|51
1649833830000|2022-04-13 07:10:30|95409.1|95384.1|95426.6|95376.6|95428.4|95388.1|95406.1|95372|64
1649833840000|2022-04-13 07:10:40|95425.9|95375.9|95406.3|95381.3|95426.2|95391|95403.3|95366.7|65
1649833850000|2022-04-13 07:10:50|95405.9|95380.9|95404.8|95379.8|95426.6|95393.1|95404.8|95373.9|58
1649833860000|2022-04-13 07:11:00|95404.9|95379.9|95413.8|95388.8|95415|95390|95403.6|95378.6|60
1649833870000|2022-04-13 07:11:10|95413.4|95388.4|95410.1|95385.1|95415.2|95390.2|95410.1|95385.1|53
1649833880000|2022-04-13 07:11:20|95422.6|95372.6|95417|95367|95425.2|95386.5|95401.6|95365.2|60
1649833890000|2022-04-13 07:11:30|95416.7|95366.7|95416.4|95391.4|95435.1|95395|95404.7|95362.8|45
1649833900000|2022-04-13 07:11:40|95417|95392|95412.8|95387.8|95427.2|95397.7|95411.2|95373.6|50
1649833910000|2022-04-13 07:11:50|95414|95389|95414.1|95389.1|95417.9|95392.9|95411.2|95386.2|44
1649833920000|2022-04-13 07:12:00|95414|95389|95393.1|95368.1|95417|95389.8|95392.3|95357.2|59
1649833930000|2022-04-13 07:12:10|95393.8|95368.8|95375|95350|95408.5|95369.1|95372.8|95336|61
1649833940000|2022-04-13 07:12:20|95374.8|95349.8|95368.2|95343.2|95374.8|95349.8|95356.9|95331.9|66
1649833950000|2022-04-13 07:12:30|95367.5|95342.5|95392.1|95367.1|95395.8|95367.1|95367.5|95342.5|66
1649833960000|2022-04-13 07:12:40|95391|95366|95403.2|95378.2|95408.2|95383.2|95390.3|95365.3|66
1649833970000|2022-04-13 07:12:50|95404.6|95379.6|95398.4|95373.4|95415.7|95379.7|95396.7|95362.5|66
1649833980000|2022-04-13 07:13:00|95399.4|95374.4|95385.5|95360.5|95400|95374.4|95382.8|95347.6|73
1649833990000|2022-04-13 07:13:10|95387.6|95362.6|95381.8|95356.8|95390.8|95365.8|95380.8|95355.8|68
1649834000000|2022-04-13 07:13:20|95381.4|95356.4|95390.5|95340.5|95391.4|95356.9|95375.3|95339.6|64
1649834010000|2022-04-13 07:13:30|95391.9|95341.9|95374.7|95349.7|95391.9|95357.3|95373.3|95339.1|57
1649834020000|2022-04-13 07:13:40|95373.1|95348.1|95377.7|95352.7|95386.7|95352.8|95369.5|95334.5|70
1649834030000|2022-04-13 07:13:50|95378.2|95353.2|95373.6|95348.6|95379.1|95354.1|95373.2|95348.2|56
1649834040000|2022-04-13 07:14:00|95373.5|95348.5|95374.4|95349.4|95376.3|95351.3|95373.2|95348.2|47
1649834050000|2022-04-13 07:14:10|95373.7|95348.7|95368.4|95343.4|95377.5|95352.5|95367.5|95342.5|50
1649834060000|2022-04-13 07:14:20|95368.8|95343.8|95362.2|95337.2|95369.2|95344.2|95359.6|95334.6|62
1649834070000|2022-04-13 07:14:30|95360.5|95335.5|95360.8|95335.8|95368|95343|95360.2|95335.2|39
1649834080000|2022-04-13 07:14:40|95360.4|95335.4|95359.1|95334.1|95363.4|95338.4|95355.7|95330.7|37
1649834090000|2022-04-13 07:14:50|95358.8|95333.8|95355.6|95330.6|95360.1|95335.1|95352.2|95327.2|35
1649834100000|2022-04-13 07:15:00|95356.5|95331.5|95363.9|95338.9|95366.1|95341.1|95356.3|95331.3|49
1649834110000|2022-04-13 07:15:10|95364.3|95339.3|95364.6|95339.6|95365.7|95340.7|95362.4|95337.4|45
1649834120000|2022-04-13 07:15:20|95364.4|95339.4|95355.5|95330.5|95364.4|95339.4|95354.6|95329.6|58
1649834130000|2022-04-13 07:15:30|95355|95330|95357.6|95332.6|95358.4|95333.4|95353.8|95328.8|36
1649834140000|2022-04-13 07:15:40|95357.4|95332.4|95353.3|95328.3|95358.7|95333.7|95352.1|95327.1|52
1649834150000|2022-04-13 07:15:50|95353.5|95328.5|95349.4|95324.4|95356.2|95331.2|95346.5|95321.5|35
1649834160000|2022-04-13 07:16:00|95350.4|95325.4|95353.6|95328.6|95358|95333|95347.5|95322.5|60
1649834170000|2022-04-13 07:16:10|95352.8|95327.8|95338.5|95313.5|95354.8|95329.8|95335.4|95310.4|70
1649834180000|2022-04-13 07:16:20|95337.5|95312.5|95331|95306|95339.3|95314.3|95326.5|95301.5|56
1649834190000|2022-04-13 07:16:30|95330.8|95305.8|95359.1|95334.1|95374.2|95338.9|95330.4|95305.4|73
1649834200000|2022-04-13 07:16:40|95360.1|95335.1|95348.5|95323.5|95360.1|95335.1|95346.3|95321.3|66
1649834210000|2022-04-13 07:16:50|95348.4|95323.4|95356|95331|95356.9|95331.9|95345|95320|59
1649834220000|2022-04-13 07:17:00|95356.8|95331.8|95342.8|95317.8|95359.3|95334.3|95342.8|95317.8|55
1649834230000|2022-04-13 07:17:10|95342.5|95317.5|95342.9|95317.9|95346.5|95321.5|95342|95317|48
1649834240000|2022-04-13 07:17:20|95343.3|95318.3|95344|95319|95344.5|95319.5|95342.5|95317.5|34
1649834250000|2022-04-13 07:17:30|95344.2|95319.2|95343.4|95318.4|95344.8|95319.8|95338|95313|34
1649834260000|2022-04-13 07:17:40|95341.3|95316.3|95339.7|95314.7|95345.9|95320.9|95338.4|95313.4|44
1649834270000|2022-04-13 07:17:50|95340|95315|95337.9|95312.9|95343.6|95318.6|95337.9|95312.9|44
1649834280000|2022-04-13 07:18:00|95338.1|95313.1|95339|95314|95339.7|95314.7|95336.5|95311.5|49
1649834290000|2022-04-13 07:18:10|95339.1|95314.1|95336.1|95311.1|95342.3|95317.3|95335.2|95310.2|43
1649834300000|2022-04-13 07:18:20|95336.2|95311.2|95348.9|95323.9|95348.9|95323.9|95324.9|95299.9|55
1649834310000|2022-04-13 07:18:30|95348.3|95323.3|95365.2|95340.2|95366.6|95341.6|95348.1|95323.1|58
1649834320000|2022-04-13 07:18:40|95364.7|95339.7|95368.4|95343.4|95374.7|95349.7|95362.7|95337.7|53
1649834330000|2022-04-13 07:18:50|95368.1|95343.1|95365.4|95340.4|95368.1|95343.1|95365.2|95340.2|38
1649834340000|2022-04-13 07:19:00|95365.3|95340.3|95354.8|95329.8|95367.9|95342.9|95354.1|95329.1|56
1649834350000|2022-04-13 07:19:10|95355.4|95330.4|95356.7|95331.7|95357.9|95332.9|95350.8|95325.8|41
1649834360000|2022-04-13 07:19:20|95359.9|95334.9|95366.5|95341.5|95368.1|95343.1|95358.2|95333.2|48
1649834370000|2022-04-13 07:19:30|95367|95342|95381.2|95356.2|95381.2|95356.2|95366.5|95341.5|60
1649834380000|2022-04-13 07:19:40|95381.5|95356.5|95381.1|95356.1|95384.9|95359.9|95379.9|95354.9|50
1649834390000|2022-04-13 07:19:50|95380|95355|95374.5|95349.5|95380|95355|95373.5|95348.5|49
1649834400000|2022-04-13 07:20:00|95374.6|95349.6|95376.4|95351.4|95382.3|95357.3|95374.5|95349.5|58
1649834410000|2022-04-13 07:20:10|95376|95351|95371.9|95346.9|95381.1|95356.1|95371|95346|46
1649834420000|2022-04-13 07:20:20|95371.2|95346.2|95370.7|95345.7|95373.4|95348.4|95369.2|95344.2|49
1649834430000|2022-04-13 07:20:30|95370.9|95345.9|95368.4|95343.4|95374.7|95349.7|95368.4|95343.4|54
1649834440000|2022-04-13 07:20:40|95367.1|95342.1|95368.9|95343.9|95369.9|95344.9|95365.7|95340.7|40
1649834450000|2022-04-13 07:20:50|95367.6|95342.6|95358.2|95333.2|95367.6|95342.6|95357.9|95332.9|54
1649834460000|2022-04-13 07:21:00|95359.2|95334.2|95339|95314|95359.2|95334.2|95338.9|95313.9|63
1649834470000|2022-04-13 07:21:10|95338.5|95313.5|95338.9|95313.9|95339|95314|95330.3|95305.3|52
1649834480000|2022-04-13 07:21:20|95338.8|95313.8|95342.4|95317.4|95345.4|95320.4|95338.3|95313.3|52
1649834490000|2022-04-13 07:21:30|95342.2|95317.2|95342.7|95317.7|95346|95321|95341.8|95316.8|45
1649834500000|2022-04-13 07:21:40|95343.1|95318.1|95345.5|95320.5|95345.5|95320.5|95341.6|95316.6|47
1649834510000|2022-04-13 07:21:50|95345.3|95320.3|95345.8|95320.8|95347|95322|95345.3|95320.3|50
1649834520000|2022-04-13 07:22:00|95345.7|95320.7|95331.7|95306.7|95347|95322|95331.7|95306.7|50
1649834530000|2022-04-13 07:22:10|95332.3|95307.3|95327.7|95302.7|95334.5|95309.5|95326.2|95301.2|43
1649834540000|2022-04-13 07:22:20|95327.9|95302.9|95307.1|95282.1|95329.7|95304.7|95306.5|95281.5|51
1649834550000|2022-04-13 07:22:30|95306.9|95281.9|95303.7|95278.7|95308.3|95283.3|95303|95278|51
1649834560000|2022-04-13 07:22:40|95304.1|95279.1|95307.4|95282.4|95307.4|95282.4|95302.7|95277.7|33
1649834570000|2022-04-13 07:22:50|95307.6|95282.6|95340.5|95315.5|95341.7|95316.7|95302.6|95277.6|59
1649834580000|2022-04-13 07:23:00|95340.2|95315.2|95339.8|95314.8|95343.3|95318.3|95339.3|95314.3|50
1649834590000|2022-04-13 07:23:10|95339.9|95314.9|95347.7|95322.7|95362.3|95325.3|95339.8|95310.1|49
1649834600000|2022-04-13 07:23:20|95347.6|95322.6|95347.5|95322.5|95348.3|95323.3|95345.8|95320.8|35
1649834610000|2022-04-13 07:23:30|95346.3|95321.3|95338.8|95313.8|95355.6|95324.9|95337.5|95305|52
1649834620000|2022-04-13 07:23:40|95338.4|95313.4|95337.4|95312.4|95341.1|95316.1|95337|95312|50
1649834630000|2022-04-13 07:23:50|95337.5|95312.5|95345|95320|95345|95320|95337.2|95312.2|50
1649834640000|2022-04-13 07:24:00|95345.1|95320.1|95345.1|95320.1|95346.3|95321.3|95342.9|95317.9|48
1649834650000|2022-04-13 07:24:10|95344.7|95319.7|95350.1|95325.1|95368|95330.6|95344.7|95315.6|49
1649834660000|2022-04-13 07:24:20|95350.3|95325.3|95352.2|95327.2|95353.7|95328.7|95350.1|95325.1|44
1649834670000|2022-04-13 07:24:30|95356.2|95331.2|95365.5|95340.5|95380.1|95342.5|95355.2|95319.3|65
1649834680000|2022-04-13 07:24:40|95362.9|95337.9|95360.7|95335.7|95372.1|95339|95357.1|95322.1|56
1649834690000|2022-04-13 07:24:50|95361|95336|95353.5|95328.5|95362.4|95337.4|95352.2|95327.2|55
1649834700000|2022-04-13 07:25:00|95353|95328|95377.8|95352.8|95385.9|95353.6|95348.7|95323.7|67
1649834710000|2022-04-13 07:25:10|95391.6|95341.6|95383.8|95358.8|95392.6|95360.3|95376.3|95338.6|58
1649834720000|2022-04-13 07:25:20|95383|95358|95358.4|95333.4|95383|95358|95358.4|95324.7|55
1649834730000|2022-04-13 07:25:30|95359.2|95334.2|95354.7|95329.7|95361.2|95336.2|95354.4|95329.4|59
1649834740000|2022-04-13 07:25:40|95354.8|95329.8|95326.9|95301.9|95355.1|95330.1|95326.5|95289.8|54
1649834750000|2022-04-13 07:25:50|95326.7|95301.7|95336.1|95286.1|95337.2|95301.7|95323.7|95285.6|50
1649834760000|2022-04-13 07:26:00|95336.4|95286.4|95325.5|95300.5|95337.8|95302.8|95324.8|95286.4|50
1649834770000|2022-04-13 07:26:10|95325.1|95300.1|95335.9|95285.9|95337.9|95300.5|95325|95285.7|28
1649834780000|2022-04-13 07:26:20|95336|95286|95327.2|95302.2|95336|95302.9|95319.2|95282|49
1649834790000|2022-04-13 07:26:30|95326.9|95301.9|95325.4|95300.4|95328|95303|95314.5|95289.5|51
1649834800000|2022-04-13 07:26:40|95325.6|95300.6|95316|95291|95327.2|95302.2|95311.8|95286.8|52
1649834810000|2022-04-13 07:26:50|95315.7|95290.7|95310.9|95285.9|95315.9|95290.9|95310.5|95285.5|44
1649834820000|2022-04-13 07:27:00|95311.4|95286.4|95306.6|95281.6|95311.6|95286.6|95304.6|95279.6|53
1649834830000|2022-04-13 07:27:10|95306.5|95281.5|95315.6|95290.6|95317.5|95292.5|95306.5|95281.5|49
1649834840000|2022-04-13 07:27:20|95317.1|95292.1|95313.6|95288.6|95317.1|95292.1|95312.2|95287.2|53
1649834850000|2022-04-13 07:27:30|95313.3|95288.3|95314.6|95289.6|95315.9|95290.9|95309.5|95284.5|37
1649834860000|2022-04-13 07:27:40|95314.8|95289.8|95374.5|95349.5|95376.6|95351.1|95314.5|95289.5|67
1649834870000|2022-04-13 07:27:50|95373.3|95348.3|95378.3|95353.3|95378.8|95353.8|95372|95347|50
1649834880000|2022-04-13 07:28:00|95380.4|95355.4|95363.6|95338.6|95381.7|95356.7|95363.2|95338.2|62
1649834890000|2022-04-13 07:28:10|95359.4|95334.4|95359.6|95334.6|95364.1|95339.1|95356.5|95331.5|66
1649834900000|2022-04-13 07:28:20|95359.3|95334.3|95358.1|95333.1|95361.7|95336.7|95352|95327|53
1649834910000|2022-04-13 07:28:30|95358|95333|95363.3|95338.3|95371.2|95346.2|95346.9|95321.9|57
1649834920000|2022-04-13 07:28:40|95363.1|95338.1|95371.9|95346.9|95372.3|95347.3|95361.1|95336.1|58
1649834930000|2022-04-13 07:28:50|95372|95347|95369.1|95344.1|95372.2|95347.2|95366.8|95341.8|39
1649834940000|2022-04-13 07:29:00|95368.7|95343.7|95369.2|95344.2|95377.5|95352.5|95368.5|95343.5|63
1649834950000|2022-04-13 07:29:10|95366.5|95341.5|95366.8|95341.8|95376.3|95351.3|95366.5|95341.5|63
1649834960000|2022-04-13 07:29:20|95368.8|95343.8|95366.4|95341.4|95368.8|95343.8|95363.2|95338.2|53
1649834970000|2022-04-13 07:29:30|95366.5|95341.5|95364.8|95339.8|95366.5|95341.5|95364.2|95339.2|43
1649834980000|2022-04-13 07:29:40|95365|95340|95365|95340|95366.4|95341.4|95363.5|95338.5|49
1649834990000|2022-04-13 07:29:50|95364.6|95339.6|95363.5|95338.5|95368|95343|95363.1|95338.1|42
1649835000000|2022-04-13 07:30:00|95363.4|95338.4|95373.9|95348.9|95398|95368.9|95363.4|95338.4|68
1649835010000|2022-04-13 07:30:10|95374.6|95349.6|95378.8|95353.8|95383|95358|95374.6|95349.6|60
1649835020000|2022-04-13 07:30:20|95378.7|95353.7|95367.3|95342.3|95379.7|95354.7|95366.3|95341.3|54
1649835030000|2022-04-13 07:30:30|95368.8|95343.8|95369.6|95344.6|95371.1|95346.1|95363.3|95338.3|56
1649835040000|2022-04-13 07:30:40|95370.2|95345.2|95365.4|95340.4|95370.3|95345.3|95363.1|95338.1|58
1649835050000|2022-04-13 07:30:50|95365.6|95340.6|95365.8|95340.8|95368.7|95343.7|95364.6|95339.6|50
1649835060000|2022-04-13 07:31:00|95366|95341|95363.2|95338.2|95367.4|95342.4|95355.9|95330.9|56
1649835070000|2022-04-13 07:31:10|95362.6|95337.6|95364.5|95339.5|95365.6|95340.6|95360.5|95335.5|45
1649835080000|2022-04-13 07:31:20|95364.8|95339.8|95366.2|95341.2|95374.4|95349.4|95360.4|95335.4|51
1649835090000|2022-04-13 07:31:30|95367.2|95342.2|95370.1|95345.1|95373.4|95348.4|95364.4|95339.4|55
1649835100000|2022-04-13 07:31:40|95370.7|95345.7|95368.1|95343.1|95373.1|95348.1|95362.5|95337.5|55
1649835110000|2022-04-13 07:31:50|95369|95344|95366.1|95341.1|95369|95344|95364.6|95339.6|40
1649835120000|2022-04-13 07:32:00|95366.2|95341.2|95362.1|95337.1|95372.4|95347.4|95359.8|95334.8|60
1649835130000|2022-04-13 07:32:10|95361.3|95336.3|95349.6|95324.6|95363.2|95338.2|95348|95323|52
1649835140000|2022-04-13 07:32:20|95347.2|95322.2|95353.1|95328.1|95364.1|95328.6|95347.2|95312.1|56
1649835150000|2022-04-13 07:32:30|95352.6|95327.6|95351.3|95326.3|95353.6|95328.6|95349.6|95324.6|54
1649835160000|2022-04-13 07:32:40|95351|95326|95366.2|95316.2|95371.2|95335.6|95349.9|95313.3|52
1649835170000|2022-04-13 07:32:50|95367|95317|95358.7|95308.7|95371|95331.7|95345.8|95307.3|57
1649835180000|2022-04-13 07:33:00|95358.4|95308.4|95358.6|95308.6|95359.4|95309.4|95355.8|95305.8|38
1649835190000|2022-04-13 07:33:10|95358.9|95308.9|95360.2|95310.2|95360.2|95310.2|95358.2|95308.2|35
1649835200000|2022-04-13 07:33:20|95360|95310|95362|95337|95369.3|95337|95349.9|95309.9|53
1649835210000|2022-04-13 07:33:30|95364|95339|95361.4|95336.4|95379|95340|95361.4|95324.5|51
1649835220000|2022-04-13 07:33:40|95361.2|95336.2|95345.6|95320.6|95363.4|95338.4|95345.6|95320.6|50
1649835230000|2022-04-13 07:33:50|95344.7|95319.7|95339.2|95314.2|95359|95319.7|95336.2|95305|54
1649835240000|2022-04-13 07:34:00|95339.4|95314.4|95354|95329|95359.6|95334.6|95337.1|95312.1|58
1649835250000|2022-04-13 07:34:10|95354.5|95329.5|95366.1|95341.1|95366.9|95341.9|95354.5|95329.5|51
1649835260000|2022-04-13 07:34:20|95365.5|95340.5|95367.4|95342.4|95373.7|95348.7|95365.4|95340.4|58
1649835270000|2022-04-13 07:34:30|95367.3|95342.3|95367.7|95342.7|95384.3|95347.8|95359.4|95334.3|62
1649835280000|2022-04-13 07:34:40|95367.5|95342.5|95364.4|95339.4|95373.4|95348.4|95364.3|95339.3|64
1649835290000|2022-04-13 07:34:50|95365.5|95340.5|95364.3|95314.3|95367.3|95342.3|95351.8|95314.3|63
1649835300000|2022-04-13 07:35:00|95365.1|95315.1|95336.8|95311.8|95365.1|95325|95336.1|95311.1|56
1649835310000|2022-04-13 07:35:10|95337|95312|95340|95315|95351.8|95315.3|95331.7|95297.2|50
1649835320000|2022-04-13 07:35:20|95338.2|95313.2|95336.6|95311.6|95341.7|95316.7|95332.9|95307.9|60
1649835330000|2022-04-13 07:35:30|95338.1|95313.1|95333.7|95308.7|95349|95313.4|95330.9|95296.2|43
1649835340000|2022-04-13 07:35:40|95333|95308|95325.9|95300.9|95335.1|95310.1|95325.6|95300.6|51
1649835350000|2022-04-13 07:35:50|95325.4|95300.4|95322.2|95297.2|95327.1|95302.1|95318.9|95293.9|31
1649835360000|2022-04-13 07:36:00|95322.5|95297.5|95324.6|95299.6|95327.6|95302.6|95322.5|95297.5|51
1649835370000|2022-04-13 07:36:10|95324.4|95299.4|95320.8|95295.8|95329.8|95304.8|95320.8|95295.8|58
1649835380000|2022-04-13 07:36:20|95320.5|95295.5|95325.4|95300.4|95325.4|95300.4|95320.1|95295.1|46
1649835390000|2022-04-13 07:36:30|95325.7|95300.7|95326.2|95301.2|95329.2|95304.2|95325.1|95300.1|45
1649835400000|2022-04-13 07:36:40|95326.5|95301.5|95317.7|95292.7|95327.2|95302.2|95317.5|95292.5|64
1649835410000|2022-04-13 07:36:50|95318.1|95293.1|95315.4|95290.4|95318.3|95293.3|95314.6|95289.6|47
1649835420000|2022-04-13 07:37:00|95315|95290|95317|95292|95318.4|95293.4|95308.8|95283.8|47
1649835430000|2022-04-13 07:37:10|95316.1|95291.1|95303.5|95278.5|95318.5|95293.5|95300.4|95275.4|49
1649835440000|2022-04-13 07:37:20|95303.7|95278.7|95301.7|95276.7|95306.5|95281.5|95296.3|95271.3|47
1649835450000|2022-04-13 07:37:30|95301.9|95276.9|95299.2|95274.2|95301.9|95276.9|95298.1|95273.1|37
1649835460000|2022-04-13 07:37:40|95299.5|95274.5|95298.1|95273.1|95300.6|95275.6|95296.1|95271.1|40
1649835470000|2022-04-13 07:37:50|95298.8|95273.8|95300.9|95275.9|95301.4|95276.4|95298.4|95273.4|32
1649835480000|2022-04-13 07:38:00|95300.8|95275.8|95308.6|95283.6|95309.8|95284.8|95295.7|95270.7|54
1649835490000|2022-04-13 07:38:10|95308.1|95283.1|95296.8|95271.8|95308.5|95283.5|95296.6|95271.6|51
1649835500000|2022-04-13 07:38:20|95296.5|95271.5|95297.3|95272.3|95299.2|95274.2|95295.3|95270.3|46
1649835510000|2022-04-13 07:38:30|95297|95272|95299.1|95274.1|95302.2|95277.2|95296.8|95271.8|48
1649835520000|2022-04-13 07:38:40|95299.2|95274.2|95298.3|95273.3|95300.1|95275.1|95297.9|95272.9|27
1649835530000|2022-04-13 07:38:50|95298.5|95273.5|95300.1|95275.1|95305.8|95280.8|95298.3|95273.3|30
1649835540000|2022-04-13 07:39:00|95300.3|95275.3|95298.5|95273.5|95301.3|95276.3|95297.1|95272.1|24
1649835550000|2022-04-13 07:39:10|95294.6|95269.6|95297.8|95272.8|95298.9|95273.9|95294.6|95269.6|32
1649835560000|2022-04-13 07:39:20|95298.2|95273.2|95302.6|95277.6|95302.6|95277.6|95296.9|95271.9|42
1649835570000|2022-04-13 07:39:30|95303|95278|95300.6|95275.6|95303|95278|95298|95273|43
1649835580000|2022-04-13 07:39:40|95300.7|95275.7|95297.6|95272.6|95301.3|95276.3|95297.6|95272.6|36
1649835590000|2022-04-13 07:39:50|95298.2|95273.2|95318.3|95293.3|95318.3|95293.3|95297.9|95272.9|54
1649835600000|2022-04-13 07:40:00|95318|95293|95323|95298|95323|95298|95317.2|95292.2|44
1649835610000|2022-04-13 07:40:10|95322.7|95297.7|95314.8|95289.8|95322.7|95297.7|95314.1|95289.1|41
1649835620000|2022-04-13 07:40:20|95314.3|95289.3|95306.7|95281.7|95314.3|95289.3|95305.2|95280.2|39
1649835630000|2022-04-13 07:40:30|95306.8|95281.8|95307.2|95282.2|95310.2|95285.2|95305.5|95280.5|45
1649835640000|2022-04-13 07:40:40|95306.7|95281.7|95310|95285|95310.7|95285.7|95306.5|95281.5|35
1649835650000|2022-04-13 07:40:50|95309.8|95284.8|95303.6|95278.6|95309.8|95284.8|95303.6|95278.6|45
1649835660000|2022-04-13 07:41:00|95303.5|95278.5|95305.7|95280.7|95307.5|95282.5|95302|95277|43
1649835670000|2022-04-13 07:41:10|95306.1|95281.1|95303.7|95278.7|95306.9|95281.9|95301.1|95276.1|45
1649835680000|2022-04-13 07:41:20|95303.4|95278.4|95303.8|95278.8|95309.4|95284.4|95302.1|95277.1|59
1649835690000|2022-04-13 07:41:30|95304|95279|95301.8|95276.8|95305.3|95280.3|95298.7|95273.7|59
1649835700000|2022-04-13 07:41:40|95301.7|95276.7|95305.1|95280.1|95306|95281|95299.6|95274.6|52
1649835710000|2022-04-13 07:41:50|95305.3|95280.3|95305.7|95280.7|95309.5|95284.5|95305.3|95280.3|46
1649835720000|2022-04-13 07:42:00|95306.9|95281.9|95306|95281|95308.2|95283.2|95305.7|95280.7|62
1649835730000|2022-04-13 07:42:10|95307.7|95282.7|95332.7|95307.7|95348.2|95310.6|95303.8|95278.8|65
1649835740000|2022-04-13 07:42:20|95332.9|95307.9|95334.2|95309.2|95349.8|95318.2|95331.2|95299|56
1649835750000|2022-04-13 07:42:30|95332.5|95307.5|95335.2|95310.2|95336.8|95311.8|95330.5|95305.5|40
1649835760000|2022-04-13 07:42:40|95337.3|95312.3|95335.5|95310.5|95337.7|95312.7|95331.1|95306.1|44
1649835770000|2022-04-13 07:42:50|95335.8|95310.8|95336.3|95311.3|95346.8|95312.9|95329.5|95296.7|60
1649835780000|2022-04-13 07:43:00|95336.8|95311.8|95331.8|95306.8|95343.5|95314.1|95328.3|95290.7|49
1649835790000|2022-04-13 07:43:10|95330|95305|95326.6|95301.6|95333|95308|95324.6|95299.6|50
1649835800000|2022-04-13 07:43:20|95327.7|95302.7|95329.6|95304.6|95331.1|95306.1|95325|95300|40
1649835810000|2022-04-13 07:43:30|95328.9|95303.9|95327.1|95302.1|95338.7|95304.9|95325.1|95288.7|47
1649835820000|2022-04-13 07:43:40|95326.8|95301.8|95328.9|95303.9|95332.8|95307.8|95323|95298|56
1649835830000|2022-04-13 07:43:50|95329|95304|95333.8|95308.8|95338.3|95313.3|95328.2|95303.2|50
1649835840000|2022-04-13 07:44:00|95334|95309|95326.7|95301.7|95335|95310|95325.1|95300.1|48
1649835850000|2022-04-13 07:44:10|95327|95302|95328.2|95303.2|95332.1|95307.1|95327|95302|42
1649835860000|2022-04-13 07:44:20|95328.5|95303.5|95329.6|95304.6|95330.7|95305.7|95325.6|95300.6|47
1649835870000|2022-04-13 07:44:30|95330.5|95305.5|95328.1|95303.1|95330.5|95305.5|95326.6|95301.6|34
1649835880000|2022-04-13 07:44:40|95326|95301|95319.9|95294.9|95328.3|95303.3|95319.9|95294.9|57
1649835890000|2022-04-13 07:44:50|95320.8|95295.8|95324.3|95299.3|95324.3|95299.3|95320.7|95295.7|44
1649835900000|2022-04-13 07:45:00|95324.2|95299.2|95320.8|95295.8|95324.3|95299.3|95319.1|95294.1|42
1649835910000|2022-04-13 07:45:10|95319|95294|95310.6|95285.6|95320.9|95295.9|95310.3|95285.3|43
1649835920000|2022-04-13 07:45:20|95310.2|95285.2|95307.7|95282.7|95310.7|95285.7|95307.2|95282.2|46
1649835930000|2022-04-13 07:45:30|95306.2|95281.2|95302.7|95277.7|95306.2|95281.2|95299.9|95274.9|38
1649835940000|2022-04-13 07:45:40|95303.1|95278.1|95301.2|95276.2|95306.4|95281.4|95298.3|95273.3|53
1649835950000|2022-04-13 07:45:50|95300.6|95275.6|95288|95263|95307.5|95275.8|95288|95257.5|63
1649835960000|2022-04-13 07:46:00|95287.2|95262.2|95254.2|95229.2|95287.7|95262.7|95254.2|95219.2|69
1649835970000|2022-04-13 07:46:10|95254|95229|95246.4|95221.4|95262.1|95229.3|95246.4|95208.5|61
1649835980000|2022-04-13 07:46:20|95247|95222|95267|95217|95267.2|95229.2|95240.4|95213.5|51
1649835990000|2022-04-13 07:46:30|95267.6|95217.6|95252.1|95227.1|95268.5|95228.9|95250.9|95215.8|40
1649836000000|2022-04-13 07:46:40|95251|95226|95258|95233|95267.7|95233.7|95251|95215.4|49
1649836010000|2022-04-13 07:46:50|95259.5|95234.5|95252.7|95227.7|95261|95236|95252|95227|45
1649836020000|2022-04-13 07:47:00|95254.6|95229.6|95249.8|95224.8|95254.6|95229.6|95249.4|95224.4|39
1649836030000|2022-04-13 07:47:10|95250|95225|95254.6|95229.6|95254.6|95229.6|95244.8|95219.8|46
1649836040000|2022-04-13 07:47:20|95253.1|95228.1|95247.5|95222.5|95253.8|95228.8|95247.4|95222.4|49
1649836050000|2022-04-13 07:47:30|95246.6|95221.6|95247.6|95222.6|95249|95224|95245.2|95220.2|33
1649836060000|2022-04-13 07:47:40|95247.7|95222.7|95254|95229|95254.2|95229.2|95246.2|95221.2|37
1649836070000|2022-04-13 07:47:50|95252.6|95227.6|95254.4|95229.4|95255.6|95230.6|95251|95226|45
1649836080000|2022-04-13 07:48:00|95253.9|95228.9|95259.3|95234.3|95259.7|95234.7|95250.4|95225.4|36
1649836090000|2022-04-13 07:48:10|95260.2|95235.2|95256.9|95231.9|95271.1|95235.8|95256.4|95219.6|49
1649836100000|2022-04-13 07:48:20|95257.2|95232.2|95256|95231|95259.2|95234.2|95256|95231|27
1649836110000|2022-04-13 07:48:30|95255.9|95230.9|95259.5|95234.5|95259.8|95234.8|95255.9|95230.9|46
1649836120000|2022-04-13 07:48:40|95259.6|95234.6|95259.7|95234.7|95260.5|95235.5|95257.4|95232.4|34
1649836130000|2022-04-13 07:48:50|95259.8|95234.8|95260|95235|95260.7|95235.7|95258.3|95233.3|28
1649836140000|2022-04-13 07:49:00|95260.2|95235.2|95266|95241|95267.4|95242.4|95259.4|95234.4|42
1649836150000|2022-04-13 07:49:10|95265.8|95240.8|95257.4|95232.4|95267.1|95242.1|95256.8|95231.8|48
1649836160000|2022-04-13 07:49:20|95257.2|95232.2|95249.2|95224.2|95257.9|95232.9|95245.7|95220.7|54
1649836170000|2022-04-13 07:49:30|95249.5|95224.5|95252.7|95227.7|95254.5|95229.5|95247.1|95222.1|62
1649836180000|2022-04-13 07:49:40|95251.9|95226.9|95247.3|95222.3|95251.9|95226.9|95246.1|95221.1|41
1649836190000|2022-04-13 07:49:50|95246.7|95221.7|95241.7|95216.7|95248.4|95223.4|95238.2|95213.2|45
1649836200000|2022-04-13 07:50:00|95240.3|95215.3|95234.7|95209.7|95240.3|95215.3|95233.1|95208.1|55
1649836210000|2022-04-13 07:50:10|95235|95210|95236.7|95211.7|95240.5|95215.5|95232.6|95207.6|60
1649836220000|2022-04-13 07:50:20|95236.6|95211.6|95238.8|95213.8|95239.4|95214.4|95235.4|95210.4|29
1649836230000|2022-04-13 07:50:30|95236.2|95211.2|95227.1|95202.1|95237.9|95212.9|95227.1|95202.1|59
1649836240000|2022-04-13 07:50:40|95226.5|95201.5|95228.9|95203.9|95230.8|95205.8|95226.4|95201.4|36
1649836250000|2022-04-13 07:50:50|95228.2|95203.2|95225.6|95200.6|95229.8|95204.8|95223.7|95198.7|43
1649836260000|2022-04-13 07:51:00|95225.7|95200.7|95225.9|95200.9|95227.4|95202.4|95224.9|95199.9|35
1649836270000|2022-04-13 07:51:10|95225.7|95200.7|95223.4|95198.4|95226.5|95201.5|95221.4|95196.4|39
1649836280000|2022-04-13 07:51:20|95223.6|95198.6|95171.7|95146.7|95224.3|95199.3|95169.8|95144.8|65
1649836290000|2022-04-13 07:51:30|95170.5|95145.5|95131.7|95106.7|95171.7|95146.7|95124.3|95099.3|66
1649836300000|2022-04-13 07:51:40|95131|95106|95143.2|95093.2|95147.6|95112.5|95125.6|95093.2|50
1649836310000|2022-04-13 07:51:50|95143.5|95093.5|95173.8|95123.8|95173.8|95138.1|95134.3|95093.5|64
1649836320000|2022-04-13 07:52:00|95173.9|95123.9|95183.7|95158.7|95198.8|95161.9|95162.5|95122.8|59
1649836330000|2022-04-13 07:52:10|95184.1|95159.1|95176.1|95151.1|95184.4|95159.4|95174.2|95149.2|60
1649836340000|2022-04-13 07:52:20|95177.8|95152.8|95176.3|95151.3|95195.3|95158.1|95174.1|95139.1|70
1649836350000|2022-04-13 07:52:30|95176.5|95151.5|95169.4|95144.4|95176.5|95151.5|95168.9|95143.9|55
1649836360000|2022-04-13 07:52:40|95168.2|95143.2|95173.8|95148.8|95176.2|95151.2|95167.2|95142.2|51
1649836370000|2022-04-13 07:52:50|95173.6|95148.6|95172.8|95147.8|95178.2|95153.2|95169.9|95144.9|43
1649836380000|2022-04-13 07:53:00|95173.4|95148.4|95171.2|95146.2|95173.6|95148.6|95168.5|95143.5|48
1649836390000|2022-04-13 07:53:10|95171.1|95146.1|95167.3|95142.3|95172.8|95147.8|95166.2|95141.2|44
1649836400000|2022-04-13 07:53:20|95178.8|95128.8|95170.3|95145.3|95181.7|95146.1|95167.5|95128.8|58
1649836410000|2022-04-13 07:53:30|95170|95145|95164.1|95139.1|95170|95145|95159.8|95134.8|52
1649836420000|2022-04-13 07:53:40|95162.5|95137.5|95164.4|95139.4|95167.9|95142.9|95161.5|95136.5|66
1649836430000|2022-04-13 07:53:50|95164.3|95139.3|95164.7|95139.7|95168.8|95143.8|95162.8|95137.8|53
1649836440000|2022-04-13 07:54:00|95162|95137|95163.5|95138.5|95166.5|95141.5|95159|95134|58
1649836450000|2022-04-13 07:54:10|95163.7|95138.7|95169.5|95144.5|95171.3|95146.3|95162|95137|46
1649836460000|2022-04-13 07:54:20|95171.3|95146.3|95157.5|95132.5|95171.4|95146.4|95156.7|95131.7|66
1649836470000|2022-04-13 07:54:30|95157|95132|95163.4|95138.4|95169.4|95144.4|95156.5|95131.5|60
1649836480000|2022-04-13 07:54:40|95164.3|95139.3|95169.8|95144.8|95169.8|95144.8|95164.2|95139.2|46
1649836490000|2022-04-13 07:54:50|95169.6|95144.6|95172.9|95147.9|95173.3|95148.3|95167|95142|48
1649836500000|2022-04-13 07:55:00|95173.2|95148.2|95173.5|95148.5|95176.3|95151.3|95172.3|95147.3|49
1649836510000|2022-04-13 07:55:10|95173.7|95148.7|95161.1|95136.1|95174.5|95149.5|95160.7|95135.7|50
1649836520000|2022-04-13 07:55:20|95160|95135|95150.1|95125.1|95160.1|95135.1|95149.1|95124.1|48
1649836530000|2022-04-13 07:55:30|95149.9|95124.9|95146|95121|95151.7|95126.7|95139.7|95114.7|58
1649836540000|2022-04-13 07:55:40|95145.3|95120.3|95146.5|95121.5|95153.2|95128.2|95144.4|95119.4|61
1649836550000|2022-04-13 07:55:50|95146.7|95121.7|95145.4|95120.4|95154.9|95129.9|95145.4|95120.4|56
1649836560000|2022-04-13 07:56:00|95146.6|95121.6|95155.5|95130.5|95155.5|95130.5|95143.6|95118.6|56
1649836570000|2022-04-13 07:56:10|95154|95129|95157.4|95132.4|95157.6|95132.6|95154|95129|45
1649836580000|2022-04-13 07:56:20|95157.5|95132.5|95153.2|95128.2|95157.5|95132.5|95152.7|95127.7|38
1649836590000|2022-04-13 07:56:30|95153.3|95128.3|95143|95118|95155.3|95130.3|95138.4|95113.4|42
1649836600000|2022-04-13 07:56:40|95140.1|95115.1|95151.3|95126.3|95152|95127|95139|95114|63
1649836610000|2022-04-13 07:56:50|95151.4|95126.4|95189.5|95164.5|95192|95167|95150.7|95125.7|55
1649836620000|2022-04-13 07:57:00|95190.1|95165.1|95188|95163|95190.9|95165.9|95185.2|95160.2|41
1649836630000|2022-04-13 07:57:10|95188.5|95163.5|95199.7|95174.7|95201.2|95176.2|95188.5|95163.5|55
1649836640000|2022-04-13 07:57:20|95199.3|95174.3|95218.4|95193.4|95231.4|95198.8|95199.3|95174.3|63
1649836650000|2022-04-13 07:57:30|95217.6|95192.6|95216.6|95191.6|95220.1|95195.1|95215.8|95190.8|41
1649836660000|2022-04-13 07:57:40|95216.5|95191.5|95223.4|95198.4|95225.8|95200.8|95213.5|95175.3|56
1649836670000|2022-04-13 07:57:50|95223.2|95198.2|95225.5|95200.5|95226.8|95201.8|95222.5|95197.5|51
1649836680000|2022-04-13 07:58:00|95225.6|95200.6|95223.1|95198.1|95228.5|95203.5|95217|95192|60
1649836690000|2022-04-13 07:58:10|95224|95199|95226.2|95201.2|95227.2|95202.2|95222.6|95197.6|38
1649836700000|2022-04-13 07:58:20|95226.1|95201.1|95232.9|95207.9|95233.8|95208.8|95226|95201|39
1649836710000|2022-04-13 07:58:30|95229.8|95204.8|95230.8|95205.8|95233|95208|95228|95203|50
1649836720000|2022-04-13 07:58:40|95230.9|95205.9|95221.9|95196.9|95230.9|95205.9|95221.2|95196.2|54
1649836730000|2022-04-13 07:58:50|95221.4|95196.4|95221|95196|95221.6|95196.6|95218.5|95193.5|37
1649836740000|2022-04-13 07:59:00|95220|95195|95223.6|95198.6|95226.2|95201.2|95220|95195|33
1649836750000|2022-04-13 07:59:10|95223.7|95198.7|95205.2|95180.2|95224.5|95199.5|95203.3|95178.3|56
1649836760000|2022-04-13 07:59:20|95205|95180|95191|95166|95205.7|95180.7|95189.7|95164.7|51
1649836770000|2022-04-13 07:59:30|95191.6|95166.6|95192.2|95167.2|95199.6|95174.6|95190.2|95165.2|61
1649836780000|2022-04-13 07:59:40|95192.9|95167.9|95198.8|95173.8|95198.8|95173.8|95192|95167|55
1649836790000|2022-04-13 07:59:50|95198.4|95173.4|95207.8|95157.8|95210.6|95173.4|95198.4|95156|48
1649836800000|2022-04-13 08:00:00|95207.9|95157.9|95207.1|95182.1|95221.2|95182.5|95202.4|95157.6|63
1649836810000|2022-04-13 08:00:10|95207.2|95182.2|95211.6|95186.6|95213.1|95188.1|95206.3|95181.3|56
1649836820000|2022-04-13 08:00:20|95211.7|95186.7|95215.7|95190.7|95217.8|95192.8|95210.7|95185.7|51
1649836830000|2022-04-13 08:00:30|95215.6|95190.6|95226.7|95176.7|95227.4|95190.6|95213|95175.3|40
1649836840000|2022-04-13 08:00:40|95226.5|95176.5|95205.8|95180.8|95226.8|95189|95204.7|95174.7|43
1649836850000|2022-04-13 08:00:50|95204.3|95179.3|95198.6|95173.6|95213.9|95184.7|95198.3|95163.5|60
1649836860000|2022-04-13 08:01:00|95199|95174|95205.6|95180.6|95207.4|95182.4|95199|95174|55
1649836870000|2022-04-13 08:01:10|95205.5|95180.5|95203.7|95178.7|95210.7|95185.7|95203.7|95178.7|45
1649836880000|2022-04-13 08:01:20|95204.5|95179.5|95203|95178|95206|95181|95198.4|95173.4|47
1649836890000|2022-04-13 08:01:30|95203.2|95178.2|95201.5|95176.5|95204|95179|95200|95175|43
1649836900000|2022-04-13 08:01:40|95201.8|95176.8|95176|95151|95204.2|95179.2|95173.7|95148.7|58
1649836910000|2022-04-13 08:01:50|95176.8|95151.8|95154.3|95129.3|95176.8|95151.8|95149.6|95124.6|69
1649836920000|2022-04-13 08:02:00|95154.2|95129.2|95194.3|95169.3|95194.5|95169.5|95153|95128|73
1649836930000|2022-04-13 08:02:10|95194.2|95169.2|95191|95166|95195.2|95170.2|95187.3|95162.3|57
1649836940000|2022-04-13 08:02:20|95191.6|95166.6|95191.6|95166.6|95197|95172|95189.8|95164.8|47
1649836950000|2022-04-13 08:02:30|95190.9|95165.9|95189.9|95164.9|95192.8|95167.8|95187.1|95162.1|49
1649836960000|2022-04-13 08:02:40|95190.2|95165.2|95186.4|95161.4|95192.2|95167.2|95184.5|95159.5|47
1649836970000|2022-04-13 08:02:50|95186.3|95161.3|95183.3|95158.3|95186.6|95161.6|95181.1|95156.1|44
1649836980000|2022-04-13 08:03:00|95182.6|95157.6|95170.3|95145.3|95182.6|95157.6|95169.2|95144.2|58
1649836990000|2022-04-13 08:03:10|95170.4|95145.4|95172.1|95147.1|95174.9|95149.9|95168|95143|55
1649837000000|2022-04-13 08:03:20|95166.1|95141.1|95161.6|95136.6|95179.8|95142|95160.2|95129.8|57
1649837010000|2022-04-13 08:03:30|95164.1|95139.1|95162.7|95137.7|95165.9|95140.9|95161.6|95136.6|57
1649837020000|2022-04-13 08:03:40|95162.6|95137.6|95166.3|95141.3|95166.5|95141.5|95159.4|95134.4|54
1649837030000|2022-04-13 08:03:50|95166.4|95141.4|95173|95148|95175.8|95150.8|95165.4|95140.4|48
1649837040000|2022-04-13 08:04:00|95172.5|95147.5|95168.2|95143.2|95172.5|95147.5|95161.8|95136.8|60
1649837050000|2022-04-13 08:04:10|95168.4|95143.4|95170.7|95145.7|95170.7|95145.7|95166.5|95141.5|44
1649837060000|2022-04-13 08:04:20|95170.8|95145.8|95174.7|95149.7|95174.9|95149.9|95169.4|95144.4|46
1649837070000|2022-04-13 08:04:30|95174.3|95149.3|95166.1|95141.1|95175.8|95150.8|95160.6|95135.6|58
1649837080000|2022-04-13 08:04:40|95166.3|95141.3|95166.8|95141.8|95167.6|95142.6|95165.5|95140.5|36
1649837090000|2022-04-13 08:04:50|95166.3|95141.3|95165.3|95140.3|95167|95142|95161.2|95136.2|43
1649837100000|2022-04-13 08:05:00|95165.1|95140.1|95163.1|95138.1|95165.5|95140.5|95161.4|95136.4|53
1649837110000|2022-04-13 08:05:10|95162.9|95137.9|95166|95141|95168.9|95143.9|95161.4|95136.4|45
1649837120000|2022-04-13 08:05:20|95166.1|95141.1|95171|95146|95171|95146|95164.3|95139.3|60
1649837130000|2022-04-13 08:05:30|95169.6|95144.6|95159.7|95109.7|95180.5|95146.2|95159.1|95109.1|71
1649837140000|2022-04-13 08:05:40|95160.8|95110.8|95152.9|95102.9|95160.8|95110.8|95151.2|95101.2|62
1649837150000|2022-04-13 08:05:50|95152.8|95102.8|95162.7|95112.7|95162.9|95117.7|95139.1|95097.1|70
1649837160000|2022-04-13 08:06:00|95163|95113|95161.4|95111.4|95165.8|95115.8|95160.9|95110.9|54
1649837170000|2022-04-13 08:06:10|95161.3|95111.3|95145.1|95120.1|95162.1|95121.9|95143.4|95107.5|42
1649837180000|2022-04-13 08:06:20|95145.2|95120.2|95145.9|95120.9|95157.8|95122.9|95142.8|95106.1|50
1649837190000|2022-04-13 08:06:30|95145.8|95120.8|95145.9|95120.9|95149|95124|95143.7|95118.7|60
1649837200000|2022-04-13 08:06:40|95145.8|95120.8|95147|95122|95147.3|95122.3|95144.8|95119.8|42
1649837210000|2022-04-13 08:06:50|95147.1|95122.1|95151.6|95126.6|95165.1|95128.5|95147.1|95112.8|60
1649837220000|2022-04-13 08:07:00|95151.2|95126.2|95141.2|95116.2|95152.3|95127.3|95140.9|95115.9|55
1649837230000|2022-04-13 08:07:10|95141.1|95116.1|95127.2|95102.2|95145.6|95116.3|95127.2|95093.1|69
1649837240000|2022-04-13 08:07:20|95125.8|95100.8|95120|95095|95125.8|95100.8|95114.8|95089.8|64
1649837250000|2022-04-13 08:07:30|95120.3|95095.3|95131.7|95106.7|95132|95107|95119.4|95094.4|63
1649837260000|2022-04-13 08:07:40|95133.6|95108.6|95176.6|95126.6|95183|95134|95130.5|95105.5|51
1649837270000|2022-04-13 08:07:50|95165.1|95140.1|95164.2|95139.2|95166.6|95141.6|95162.3|95137.3|51
1649837280000|2022-04-13 08:08:00|95163.8|95138.8|95162.9|95137.9|95164|95139|95158.7|95133.7|59
1649837290000|2022-04-13 08:08:10|95162.8|95137.8|95164.3|95139.3|95165.2|95140.2|95161|95136|46
1649837300000|2022-04-13 08:08:20|95164.4|95139.4|95162.4|95137.4|95164.9|95139.9|95158.7|95133.7|53
1649837310000|2022-04-13 08:08:30|95162.9|95137.9|95178.1|95153.1|95179.9|95154.9|95162.9|95137.9|50
1649837320000|2022-04-13 08:08:40|95178|95153|95174.9|95149.9|95178.6|95153.6|95174.8|95149.8|44
1649837330000|2022-04-13 08:08:50|95175|95150|95170.8|95145.8|95176.1|95151.1|95170.8|95145.8|25
1649837340000|2022-04-13 08:09:00|95170|95145|95175.1|95150.1|95175.1|95150.1|95168.3|95143.3|60
1649837350000|2022-04-13 08:09:10|95175|95150|95169.6|95144.6|95175|95150|95166.3|95141.3|52
1649837360000|2022-04-13 08:09:20|95169.1|95144.1|95171.5|95146.5|95173|95148|95168.1|95143.1|39
1649837370000|2022-04-13 08:09:30|95171.6|95146.6|95174.5|95149.5|95174.7|95149.7|95170.5|95145.5|47
1649837380000|2022-04-13 08:09:40|95174.3|95149.3|95164.1|95139.1|95175.4|95150.4|95160.6|95120.3|65
1649837390000|2022-04-13 08:09:50|95163.7|95138.7|95175.8|95150.8|95177|95152|95162|95137|60
1649837400000|2022-04-13 08:10:00|95176.6|95151.6|95176.5|95151.5|95180.2|95155.2|95175.5|95150.5|46
1649837410000|2022-04-13 08:10:10|95176.3|95151.3|95184.7|95159.7|95188|95163|95176.3|95151.3|47
1649837420000|2022-04-13 08:10:20|95184.8|95159.8|95186.2|95161.2|95187.2|95162.2|95184.4|95159.4|27
1649837430000|2022-04-13 08:10:30|95186.3|95161.3|95186.8|95161.8|95186.8|95161.8|95185.1|95160.1|16
1649837440000|2022-04-13 08:10:40|95187|95162|95187.8|95162.8|95189.7|95164.7|95186.8|95161.8|21
1649837450000|2022-04-13 08:10:50|95188.3|95163.3|95192.6|95167.6|95193.7|95168.7|95188.3|95163.3|33
1649837460000|2022-04-13 08:11:00|95193|95168|95237.6|95212.6|95251|95213.4|95191.9|95166.9|56
1649837470000|2022-04-13 08:11:10|95235.8|95210.8|95248.2|95223.2|95251.4|95226.4|95235.8|95210.8|47
1649837480000|2022-04-13 08:11:20|95250.4|95225.4|95250.7|95225.7|95252.1|95227.1|95247.9|95222.9|38
1649837490000|2022-04-13 08:11:30|95250.6|95225.6|95248.3|95223.3|95251.2|95226.2|95246.7|95221.7|49
1649837500000|2022-04-13 08:11:40|95248.6|95223.6|95248|95223|95248.6|95223.6|95244.9|95219.9|37
1649837510000|2022-04-13 08:11:50|95247.8|95222.8|95245.9|95220.9|95248.4|95223.4|95244.8|95219.8|47
1649837520000|2022-04-13 08:12:00|95245.7|95220.7|95244.2|95219.2|95246.6|95221.6|95240.6|95215.6|50
1649837530000|2022-04-13 08:12:10|95244|95219|95243.2|95218.2|95244|95219|95240.2|95215.2|37
1649837540000|2022-04-13 08:12:20|95243.7|95218.7|95248.8|95223.8|95249|95224|95243.6|95218.6|43
1649837550000|2022-04-13 08:12:30|95249.5|95224.5|95257|95232|95259.6|95234.6|95249.1|95224.1|40
1649837560000|2022-04-13 08:12:40|95256.8|95231.8|95253.1|95228.1|95262.8|95231.8|95249.8|95212.6|46
1649837570000|2022-04-13 08:12:50|95252.6|95227.6|95307.9|95257.9|95318.3|95268.3|95252.6|95227.6|69
1649837580000|2022-04-13 08:13:00|95308.2|95258.2|95302.9|95252.9|95309|95268.8|95292.9|95251.6|62
1649837590000|2022-04-13 08:13:10|95303|95253|95304.4|95254.4|95305.8|95255.8|95302.2|95252.2|40
1649837600000|2022-04-13 08:13:20|95304.5|95254.5|95302.4|95277.4|95315.1|95278.3|95296.5|95254.3|47
1649837610000|2022-04-13 08:13:30|95302.5|95277.5|95309.4|95259.4|95318.8|95282.3|95297.1|95258.4|57
1649837620000|2022-04-13 08:13:40|95309|95259|95297.5|95272.5|95309|95273.7|95291.6|95259|60
1649837630000|2022-04-13 08:13:50|95296.2|95271.2|95299.7|95274.7|95300.9|95275.9|95294.7|95269.7|46
1649837640000|2022-04-13 08:14:00|95300.3|95275.3|95302.8|95277.8|95307.4|95282.4|95298|95273|49
1649837650000|2022-04-13 08:14:10|95303.2|95278.2|95306.7|95281.7|95308.3|95283.3|95303.1|95278.1|61
1649837660000|2022-04-13 08:14:20|95307|95282|95305.7|95280.7|95309.1|95284.1|95303.7|95278.7|54
1649837670000|2022-04-13 08:14:30|95306.1|95281.1|95308|95283|95311.3|95286.3|95305.6|95280.6|62
1649837680000|2022-04-13 08:14:40|95312.6|95287.6|95307.7|95282.7|95320.6|95287.6|95306.3|95269|61
1649837690000|2022-04-13 08:14:50|95306.5|95281.5|95305.2|95280.2|95313|95288|95305.2|95280.2|56
1649837700000|2022-04-13 08:15:00|95306|95281|95290.2|95265.2|95316.5|95282.1|95289.7|95253.8|67
1649837710000|2022-04-13 08:15:10|95291|95266|95292.2|95267.2|95294.3|95269.3|95291|95266|43
1649837720000|2022-04-13 08:15:20|95292.5|95267.5|95293.2|95268.2|95294|95269|95289.5|95264.5|52
1649837730000|2022-04-13 08:15:30|95293.4|95268.4|95295|95270|95306.1|95270.1|95292.2|95253.2|44
1649837740000|2022-04-13 08:15:40|95295.2|95270.2|95297.1|95272.1|95297.1|95272.1|95295.2|95270.2|39
1649837750000|2022-04-13 08:15:50|95297.3|95272.3|95293.2|95268.2|95298.7|95273.7|95291.7|95266.7|27
1649837760000|2022-04-13 08:16:00|95294.8|95269.8|95299|95274|95299.4|95274.4|95294.2|95269.2|46
1649837770000|2022-04-13 08:16:10|95298.9|95273.9|95302.4|95277.4|95302.9|95277.9|95296.9|95271.9|48
1649837780000|2022-04-13 08:16:20|95302.7|95277.7|95304.4|95279.4|95304.4|95279.4|95298.4|95273.4|55
1649837790000|2022-04-13 08:16:30|95304.3|95279.3|95300.8|95275.8|95304.3|95279.3|95298.2|95273.2|61
1649837800000|2022-04-13 08:16:40|95301.5|95276.5|95293.2|95268.2|95303.7|95278.7|95292.9|95267.9|61
1649837810000|2022-04-13 08:16:50|95292.7|95267.7|95288.7|95263.7|95301.8|95268|95282|95251.5|56
1649837820000|2022-04-13 08:17:00|95288.9|95263.9|95291.7|95266.7|95293.7|95268.7|95288.4|95263.4|51
1649837830000|2022-04-13 08:17:10|95291.6|95266.6|95287.3|95262.3|95291.7|95266.7|95284.6|95259.6|46
1649837840000|2022-04-13 08:17:20|95287.9|95262.9|95285.5|95260.5|95287.9|95262.9|95283.3|95258.3|60
1649837850000|2022-04-13 08:17:30|95285.9|95260.9|95292.3|95267.3|95292.3|95267.3|95285.7|95260.7|38
1649837860000|2022-04-13 08:17:40|95292.2|95267.2|95283.2|95258.2|95293.1|95268.1|95282.4|95257.4|36
1649837870000|2022-04-13 08:17:50|95283.9|95258.9|95281|95256|95284.7|95259.7|95281|95256|42
1649837880000|2022-04-13 08:18:00|95281.2|95256.2|95290.5|95265.5|95290.5|95265.5|95281.2|95256.2|55
1649837890000|2022-04-13 08:18:10|95290.6|95265.6|95292.8|95267.8|95292.8|95267.8|95290.5|95265.5|38
1649837900000|2022-04-13 08:18:20|95293.3|95268.3|95293.3|95268.3|95296.8|95271.8|95290.9|95265.9|46
1649837910000|2022-04-13 08:18:30|95293.9|95268.9|95294.1|95269.1|95295.3|95270.3|95293.3|95268.3|46
1649837920000|2022-04-13 08:18:40|95294|95269|95305|95280|95305.6|95280.6|95294|95269|43
1649837930000|2022-04-13 08:18:50|95304.6|95279.6|95309.3|95284.3|95311.7|95286.7|95303.5|95278.5|38
1649837940000|2022-04-13 08:19:00|95308.8|95283.8|95319.4|95294.4|95320.8|95295.8|95307.6|95282.6|48
1649837950000|2022-04-13 08:19:10|95319.7|95294.7|95320.9|95295.9|95324.2|95299.2|95319.2|95294.2|45
1649837960000|2022-04-13 08:19:20|95320.8|95295.8|95314|95289|95322|95297|95314|95289|58
1649837970000|2022-04-13 08:19:30|95313.8|95288.8|95310.6|95285.6|95317|95292|95308.1|95283.1|55
1649837980000|2022-04-13 08:19:40|95308.9|95283.9|95307.3|95282.3|95311.1|95286.1|95307.1|95282.1|55
1649837990000|2022-04-13 08:19:50|95306.9|95281.9|95307.2|95282.2|95308.9|95283.9|95306.6|95281.6|31
1649838000000|2022-04-13 08:20:00|95307|95282|95311.9|95286.9|95312.5|95287.5|95306.9|95281.9|40
1649838010000|2022-04-13 08:20:10|95311.7|95286.7|95316.5|95291.5|95318|95293|95311.3|95286.3|36
1649838020000|2022-04-13 08:20:20|95316.3|95291.3|95321.9|95296.9|95322.2|95297.2|95316.3|95291.3|57
1649838030000|2022-04-13 08:20:30|95322.3|95297.3|95315.9|95290.9|95323.3|95298.3|95315.4|95290.4|59
1649838040000|2022-04-13 08:20:40|95315.8|95290.8|95313.9|95288.9|95316.7|95291.7|95313.9|95288.9|49
1649838050000|2022-04-13 08:20:50|95314.4|95289.4|95308.1|95283.1|95314.4|95289.4|95307.4|95282.4|52
1649838060000|2022-04-13 08:21:00|95307.7|95282.7|95307.1|95282.1|95309.9|95284.9|95306|95281|45
1649838070000|2022-04-13 08:21:10|95307.5|95282.5|95310.5|95285.5|95311.2|95286.2|95307.5|95282.5|31
1649838080000|2022-04-13 08:21:20|95310.3|95285.3|95303.9|95278.9|95310.3|95285.3|95299.9|95274.9|54
1649838090000|2022-04-13 08:21:30|95304.1|95279.1|95308.5|95283.5|95309.2|95284.2|95304.1|95279.1|46
1649838100000|2022-04-13 08:21:40|95308.2|95283.2|95303.2|95278.2|95308.8|95283.8|95301.5|95276.5|40
1649838110000|2022-04-13 08:21:50|95302.5|95277.5|95301.2|95276.2|95303|95278|95301.2|95276.2|43
1649838120000|2022-04-13 08:22:00|95301.5|95276.5|95313.3|95288.3|95313.4|95288.4|95301.2|95276.2|54
1649838130000|2022-04-13 08:22:10|95313.7|95288.7|95318.2|95293.2|95318.2|95293.2|95312.4|95287.4|45
1649838140000|2022-04-13 08:22:20|95317.4|95292.4|95299.3|95274.3|95318.2|95293.2|95298.2|95273.2|50
1649838150000|2022-04-13 08:22:30|95298.7|95273.7|95298.1|95273.1|95302.2|95277.2|95298.1|95273.1|31
1649838160000|2022-04-13 08:22:40|95298.9|95273.9|95298.2|95273.2|95300.9|95275.9|95297.8|95272.8|23
1649838170000|2022-04-13 08:22:50|95297.8|95272.8|95293.8|95268.8|95298|95273|95293.5|95268.5|33
1649838180000|2022-04-13 08:23:00|95293.4|95268.4|95266.2|95241.2|95294.9|95269.9|95266.1|95231.8|63
1649838190000|2022-04-13 08:23:10|95266.4|95241.4|95265|95240|95266.7|95241.7|95263.9|95238.9|47
1649838200000|2022-04-13 08:23:20|95265.1|95240.1|95253.3|95228.3|95265.6|95240.6|95250.7|95225.7|45
1649838210000|2022-04-13 08:23:30|95253.6|95228.6|95243.1|95218.1|95253.6|95228.6|95242.4|95217.4|45
1649838220000|2022-04-13 08:23:40|95242.9|95217.9|95222.9|95197.9|95242.9|95217.9|95222.1|95197.1|51
1649838230000|2022-04-13 08:23:50|95223|95198|95231.3|95206.3|95239.1|95208.8|95223|95189.1|51
1649838240000|2022-04-13 08:24:00|95232|95207|95241|95216|95241|95216|95227.4|95202.4|45
1649838250000|2022-04-13 08:24:10|95241.6|95216.6|95239.7|95214.7|95243.5|95218.5|95238.6|95213.6|47
1649838260000|2022-04-13 08:24:20|95241|95216|95244.5|95219.5|95246.3|95221.3|95240.7|95215.7|34
1649838270000|2022-04-13 08:24:30|95244.9|95219.9|95245.5|95220.5|95246.1|95221.1|95244.4|95219.4|34
1649838280000|2022-04-13 08:24:40|95245.3|95220.3|95247.6|95222.6|95248.3|95223.3|95245.3|95220.3|30
1649838290000|2022-04-13 08:24:50|95247.4|95222.4|95246.4|95221.4|95258.9|95222.5|95244.7|95206.7|34
1649838300000|2022-04-13 08:25:00|95246.2|95221.2|95252.4|95227.4|95254.4|95229.4|95245.4|95220.4|43
1649838310000|2022-04-13 08:25:10|95252.1|95227.1|95246.8|95221.8|95255.3|95230.3|95244.3|95219.3|41
1649838320000|2022-04-13 08:25:20|95245.5|95220.5|95244.9|95219.9|95246.1|95221.1|95244.8|95219.8|23
1649838330000|2022-04-13 08:25:30|95244.6|95219.6|95245.5|95220.5|95246.4|95221.4|95244.6|95219.6|22
1649838340000|2022-04-13 08:25:40|95245.9|95220.9|95246.3|95221.3|95248.1|95223.1|95245.9|95220.9|29
1649838350000|2022-04-13 08:25:50|95246.7|95221.7|95252|95227|95252.1|95227.1|95246.7|95221.7|28
1649838360000|2022-04-13 08:26:00|95251.9|95226.9|95289.1|95264.1|95289.1|95264.1|95250.9|95225.9|60
1649838370000|2022-04-13 08:26:10|95289.5|95264.5|95287.1|95262.1|95291.8|95266.8|95286.1|95261.1|54
1649838380000|2022-04-13 08:26:20|95287.2|95262.2|95287.4|95262.4|95288.7|95263.7|95282.6|95257.6|59
1649838390000|2022-04-13 08:26:30|95287.9|95262.9|95288.3|95263.3|95288.3|95263.3|95283.4|95258.4|50
1649838400000|2022-04-13 08:26:40|95288.1|95263.1|95285.6|95260.6|95301.6|95264.4|95284.5|95251.2|40
1649838410000|2022-04-13 08:26:50|95285.5|95260.5|95289.1|95264.1|95289.8|95264.8|95285.5|95260.5|37
1649838420000|2022-04-13 08:27:00|95289.3|95264.3|95295.1|95270.1|95299|95274|95288.6|95263.6|51
1649838430000|2022-04-13 08:27:10|95295.2|95270.2|95298.8|95273.8|95299.1|95274.1|95294.5|95269.5|33
1649838440000|2022-04-13 08:27:20|95298.9|95273.9|95302.2|95277.2|95306.7|95281.7|95296.8|95271.8|65
1649838450000|2022-04-13 08:27:30|95302.4|95277.4|95298.3|95273.3|95302.4|95277.4|95297.5|95272.5|41
1649838460000|2022-04-13 08:27:40|95298.9|95273.9|95301.5|95276.5|95301.8|95276.8|95297.6|95272.6|39
1649838470000|2022-04-13 08:27:50|95301.8|95276.8|95297.3|95272.3|95301.8|95276.8|95295.1|95270.1|44
1649838480000|2022-04-13 08:28:00|95297.2|95272.2|95297|95272|95298.2|95273.2|95294.8|95269.8|25
1649838490000|2022-04-13 08:28:10|95296.8|95271.8|95290.1|95265.1|95296.8|95271.8|95289.3|95264.3|51
1649838500000|2022-04-13 08:28:20|95290|95265|95290.8|95265.8|95291|95266|95286.4|95261.4|43
1649838510000|2022-04-13 08:28:30|95292|95267|95295.6|95270.6|95297.6|95272.6|95292|95267|35
1649838520000|2022-04-13 08:28:40|95295.4|95270.4|95297.5|95272.5|95297.5|95272.5|95295.4|95270.4|22
1649838530000|2022-04-13 08:28:50|95297.2|95272.2|95293.1|95268.1|95297.2|95272.2|95293.1|95268.1|36
1649838540000|2022-04-13 08:29:00|95292|95267|95291.7|95266.7|95293.6|95268.6|95290|95265|43
1649838550000|2022-04-13 08:29:10|95292.6|95267.6|95295.2|95270.2|95295.5|95270.5|95292.2|95267.2|26
1649838560000|2022-04-13 08:29:20|95295.7|95270.7|95303.6|95278.6|95308.4|95283.4|95295.7|95270.7|39
1649838570000|2022-04-13 08:29:30|95303.7|95278.7|95307|95282|95307.2|95282.2|95301.7|95276.7|46
1649838580000|2022-04-13 08:29:40|95306.4|95281.4|95313.1|95288.1|95317.4|95292.4|95306.4|95281.4|51
1649838590000|2022-04-13 08:29:50|95313|95288|95306.7|95281.7|95313.5|95288.5|95305.3|95280.3|43
1649838600000|2022-04-13 08:30:00|95306.9|95281.9|95312.9|95287.9|95315.9|95290.9|95304.4|95279.4|55
1649838610000|2022-04-13 08:30:10|95313.2|95288.2|95308.8|95283.8|95313.2|95288.2|95308.3|95283.3|58
1649838620000|2022-04-13 08:30:20|95309|95284|95311.9|95286.9|95312|95287|95308.5|95283.5|48
1649838630000|2022-04-13 08:30:30|95312|95287|95319.7|95294.7|95320.4|95295.4|95310.7|95285.7|49
1649838640000|2022-04-13 08:30:40|95320.2|95295.2|95325.4|95300.4|95327|95302|95320.2|95295.2|47
1649838650000|2022-04-13 08:30:50|95324.9|95299.9|95334.2|95309.2|95334.5|95309.5|95324.9|95299.9|52
1649838660000|2022-04-13 08:31:00|95334|95309|95332.3|95307.3|95334.8|95309.8|95331.6|95306.6|48
1649838670000|2022-04-13 08:31:10|95332.5|95307.5|95328.5|95303.5|95335|95310|95328.5|95303.5|37
1649838680000|2022-04-13 08:31:20|95328.4|95303.4|95323.1|95298.1|95328.4|95303.4|95319.7|95294.7|44
1649838690000|2022-04-13 08:31:30|95323.2|95298.2|95316.9|95291.9|95323.9|95298.9|95312.2|95287.2|55
1649838700000|2022-04-13 08:31:40|95317.2|95292.2|95320.7|95295.7|95325|95300|95316.3|95291.3|44
1649838710000|2022-04-13 08:31:50|95320.6|95295.6|95305.8|95280.8|95320.6|95295.6|95303.9|95278.9|64
1649838720000|2022-04-13 08:32:00|95305.7|95280.7|95273|95248|95305.9|95280.9|95264.6|95239.6|65
1649838730000|2022-04-13 08:32:10|95273.4|95248.4|95273.2|95248.2|95274.5|95249.5|95271.9|95246.9|41
1649838740000|2022-04-13 08:32:20|95273.5|95248.5|95249.9|95224.9|95274.6|95249.6|95248.8|95223.8|35
1649838750000|2022-04-13 08:32:30|95251.7|95226.7|95249.7|95224.7|95251.7|95226.7|95243.3|95218.3|62
1649838760000|2022-04-13 08:32:40|95249.1|95224.1|95235.3|95210.3|95254.2|95229.2|95234.3|95209.3|63
1649838770000|2022-04-13 08:32:50|95234.6|95209.6|95232.4|95207.4|95235.7|95210.7|95220.4|95195.4|62
1649838780000|2022-04-13 08:33:00|95232.9|95207.9|95237.4|95212.4|95238.2|95213.2|95229.5|95204.5|59
1649838790000|2022-04-13 08:33:10|95239.6|95214.6|95275.9|95250.9|95287.4|95253.7|95239|95214|65
1649838800000|2022-04-13 08:33:20|95275.6|95250.6|95271.1|95246.1|95283.8|95252.5|95270.2|95233.8|47
1649838810000|2022-04-13 08:33:30|95271.3|95246.3|95262.6|95237.6|95272.3|95247.3|95261.5|95236.5|54
1649838820000|2022-04-13 08:33:40|95262.7|95237.7|95257.9|95232.9|95262.7|95237.7|95255.4|95230.4|47
1649838830000|2022-04-13 08:33:50|95257.8|95232.8|95269.7|95219.7|95270.2|95235.6|95257.8|95219.7|43
1649838840000|2022-04-13 08:34:00|95270.2|95220.2|95259.4|95234.4|95272.5|95237.7|95257.8|95220.1|28
1649838850000|2022-04-13 08:34:10|95258.9|95233.9|95262.6|95237.6|95277.5|95243.5|95258.8|95223.3|47
1649838860000|2022-04-13 08:34:20|95262.9|95237.9|95266.8|95241.8|95270.7|95245.7|95262.8|95237.8|48
1649838870000|2022-04-13 08:34:30|95267.2|95242.2|95274.7|95249.7|95277.3|95252.3|95266.5|95241.5|41
1649838880000|2022-04-13 08:34:40|95275.7|95250.7|95289.9|95264.9|95293.1|95268.1|95275.7|95250.7|45
1649838890000|2022-04-13 08:34:50|95289.5|95264.5|95285.5|95260.5|95292|95267|95285.5|95260.5|39
1649838900000|2022-04-13 08:35:00|95287.7|95262.7|95287.1|95262.1|95289.6|95264.6|95280.6|95255.6|56
1649838910000|2022-04-13 08:35:10|95287.2|95262.2|95279.8|95254.8|95289|95264|95279.5|95254.5|48
1649838920000|2022-04-13 08:35:20|95279.9|95254.9|95283.8|95258.8|95283.8|95258.8|95279.9|95254.9|39
1649838930000|2022-04-13 08:35:30|95283.9|95258.9|95287.6|95262.6|95287.6|95262.6|95283.5|95258.5|36
1649838940000|2022-04-13 08:35:40|95287.5|95262.5|95297.5|95272.5|95298.4|95273.4|95287.2|95262.2|40
1649838950000|2022-04-13 08:35:50|95297.4|95272.4|95290.8|95265.8|95297.6|95272.6|95290|95265|40
1649838960000|2022-04-13 08:36:00|95290.1|95265.1|95290.5|95265.5|95292.4|95267.4|95287|95262|42
1649838970000|2022-04-13 08:36:10|95288.8|95263.8|95298.4|95273.4|95298.4|95273.4|95288.7|95263.7|41
1649838980000|2022-04-13 08:36:20|95301.4|95276.4|95309.2|95284.2|95314.7|95289.7|95300|95275|59
1649838990000|2022-04-13 08:36:30|95309.8|95284.8|95315|95290|95317.9|95292.9|95308.8|95283.8|57
1649839000000|2022-04-13 08:36:40|95315.1|95290.1|95323.1|95298.1|95323.3|95298.3|95313.7|95288.7|51
1649839010000|2022-04-13 08:36:50|95323.2|95298.2|95317.7|95292.7|95323.6|95298.6|95316.3|95291.3|55
1649839020000|2022-04-13 08:37:00|95317.6|95292.6|95315.4|95290.4|95319.7|95294.7|95314.3|95289.3|47
1649839030000|2022-04-13 08:37:10|95315.6|95290.6|95320.6|95295.6|95330.4|95296.5|95312|95280|50
1649839040000|2022-04-13 08:37:20|95318.8|95293.8|95321.7|95296.7|95321.8|95296.8|95316.8|95291.8|47
1649839050000|2022-04-13 08:37:30|95321.4|95296.4|95322.7|95297.7|95323.2|95298.2|95318.2|95293.2|47
1649839060000|2022-04-13 08:37:40|95322|95297|95325.7|95300.7|95328.3|95303.3|95322|95297|49
1649839070000|2022-04-13 08:37:50|95325.6|95300.6|95333.2|95308.2|95336.9|95311.9|95325.5|95300.5|47
1649839080000|2022-04-13 08:38:00|95333|95308|95337.7|95312.7|95337.7|95312.7|95332.9|95307.9|46
1649839090000|2022-04-13 08:38:10|95336.4|95311.4|95334.4|95309.4|95336.4|95311.4|95332.9|95307.9|46
1649839100000|2022-04-13 08:38:20|95334.2|95309.2|95335.7|95310.7|95337|95312|95332.6|95307.6|34
1649839110000|2022-04-13 08:38:30|95336.1|95311.1|95341.7|95316.7|95341.9|95316.9|95332.8|95307.8|37
1649839120000|2022-04-13 08:38:40|95341.5|95316.5|95343.8|95318.8|95345.9|95320.9|95339.8|95314.8|42
1649839130000|2022-04-13 08:38:50|95344|95319|95336.5|95311.5|95344.2|95319.2|95336.5|95311.5|45
1649839140000|2022-04-13 08:39:00|95336.8|95311.8|95334.7|95309.7|95336.8|95311.8|95333.1|95308.1|36
1649839150000|2022-04-13 08:39:10|95334.3|95309.3|95328.7|95303.7|95335|95310|95328.1|95303.1|38
1649839160000|2022-04-13 08:39:20|95328.5|95303.5|95327.8|95302.8|95338.6|95303.5|95324.2|95288|45
1649839170000|2022-04-13 08:39:30|95327.6|95302.6|95328.3|95303.3|95329.5|95304.5|95326.3|95301.3|25
1649839180000|2022-04-13 08:39:40|95328.7|95303.7|95328.4|95303.4|95328.9|95303.9|95326.6|95301.6|33
1649839190000|2022-04-13 08:39:50|95328.3|95303.3|95282.6|95257.6|95333.7|95303.4|95281.4|95247.9|52
1649839200000|2022-04-13 08:40:00|95282.3|95257.3|95282.3|95257.3|95282.5|95257.5|95273.7|95248.7|48
1649839210000|2022-04-13 08:40:10|95282.6|95257.6|95280|95255|95282.6|95257.6|95277.7|95252.7|33
1649839220000|2022-04-13 08:40:20|95279.7|95254.7|95275.8|95250.8|95279.7|95254.7|95275.2|95250.2|28
1649839230000|2022-04-13 08:40:30|95275.6|95250.6|95241.7|95216.7|95285.8|95250.6|95238.6|95213.6|66
1649839240000|2022-04-13 08:40:40|95237.9|95212.9|95243.6|95218.6|95243.6|95218.6|95237.9|95212.9|36
1649839250000|2022-04-13 08:40:50|95243.3|95218.3|95242.9|95217.9|95244.8|95219.8|95239.6|95214.6|43
1649839260000|2022-04-13 08:41:00|95242.1|95217.1|95238.4|95213.4|95243|95218|95238.2|95213.2|60
1649839270000|2022-04-13 08:41:10|95239|95214|95241|95216|95241.5|95216.5|95236.2|95211.2|39
1649839280000|2022-04-13 08:41:20|95241.1|95216.1|95204.1|95179.1|95242.4|95217.4|95199.2|95174.2|59
1649839290000|2022-04-13 08:41:30|95203.3|95178.3|95179.9|95154.9|95208.6|95180.1|95179|95144.3|61
1649839300000|2022-04-13 08:41:40|95179.5|95154.5|95187.8|95137.8|95193.8|95155.1|95174.8|95134.9|57
1649839310000|2022-04-13 08:41:50|95185.7|95135.7|95178.4|95128.4|95186.2|95136.2|95178.4|95128.4|41
1649839320000|2022-04-13 08:42:00|95179.6|95129.6|95168.7|95143.7|95180.6|95144.7|95159|95123.3|35
1649839330000|2022-04-13 08:42:10|95168.5|95143.5|95174.7|95124.7|95181.4|95143.6|95158.6|95123.7|43
1649839340000|2022-04-13 08:42:20|95174.3|95124.3|95157.7|95132.7|95175.6|95135.4|95156.7|95119.1|54
1649839350000|2022-04-13 08:42:30|95155.8|95130.8|95142.4|95092.4|95158.2|95130.8|95128.1|95091.4|54
1649839360000|2022-04-13 08:42:40|95143.3|95093.3|95149.2|95099.2|95149.7|95107.8|95128.9|95089.4|40
1649839370000|2022-04-13 08:42:50|95149|95099|95157.8|95107.8|95157.8|95117|95133.2|95097.7|45
1649839380000|2022-04-13 08:43:00|95157.6|95107.6|95152.4|95127.4|95161.7|95127.4|95143.5|95107.3|46
1649839390000|2022-04-13 08:43:10|95151.7|95126.7|95203.7|95178.7|95222.8|95182.9|95151.7|95114.3|56
1649839400000|2022-04-13 08:43:20|95204.9|95179.9|95203.2|95178.2|95219.8|95180.5|95198.9|95161|48
1649839410000|2022-04-13 08:43:30|95202.2|95177.2|95212.5|95187.5|95212.5|95187.5|95202.2|95177.2|42
1649839420000|2022-04-13 08:43:40|95211.7|95186.7|95212.7|95187.7|95214.8|95189.8|95210.7|95185.7|24
1649839430000|2022-04-13 08:43:50|95213|95188|95231.5|95206.5|95245.9|95208.5|95213|95188|50
1649839440000|2022-04-13 08:44:00|95233.7|95208.7|95233.3|95208.3|95236.7|95211.7|95232.1|95207.1|44
1649839450000|2022-04-13 08:44:10|95233.2|95208.2|95235.9|95210.9|95236.4|95211.1|95221.3|95186.3|48
1649839460000|2022-04-13 08:44:20|95235.4|95210.4|95203.8|95178.8|95236|95211|95184.6|95146.1|68
1649839470000|2022-04-13 08:44:30|95205.9|95180.9|95185.1|95160.1|95206.6|95181.6|95185.1|95156.4|76
1649839480000|2022-04-13 08:44:40|95187|95162|95176.7|95151.7|95204.7|95179.7|95174.9|95139.7|66
1649839490000|2022-04-13 08:44:50|95176.1|95151.1|95199.2|95149.2|95199.3|95160.7|95169.6|95144.6|58
1649839500000|2022-04-13 08:45:00|95198|95148|95185|95160|95205.5|95180.5|95183.4|95148|69
1649839510000|2022-04-13 08:45:10|95184.9|95159.9|95222.5|95172.5|95224.7|95188.4|95184.9|95159.9|57
1649839520000|2022-04-13 08:45:20|95222.4|95172.4|95218.5|95168.5|95222.6|95185.4|95204.9|95167.7|41
1649839530000|2022-04-13 08:45:30|95218.4|95168.4|95205.5|95180.5|95218.4|95180.8|95199.9|95162.3|49
1649839540000|2022-04-13 08:45:40|95205.6|95180.6|95210.9|95185.9|95222.6|95186.3|95205.2|95171.4|34
1649839550000|2022-04-13 08:45:50|95210.5|95185.5|95215|95190|95217.8|95192.8|95207|95182|44
1649839560000|2022-04-13 08:46:00|95215.2|95190.2|95238.1|95188.1|95249.6|95206.7|95215.2|95183.6|57
1649839570000|2022-04-13 08:46:10|95238.2|95188.2|95225.8|95175.8|95239.4|95198.5|95216.6|95175.8|43
1649839580000|2022-04-13 08:46:20|95225.2|95175.2|95227|95177|95227.2|95188.8|95213.2|95172.9|45
1649839590000|2022-04-13 08:46:30|95226|95176|95237.2|95187.2|95239|95202.4|95211.8|95173|60
1649839600000|2022-04-13 08:46:40|95237.1|95187.1|95234.3|95209.3|95250.3|95211.6|95220.7|95182.3|50
1649839610000|2022-04-13 08:46:50|95233.8|95208.8|95235.8|95185.8|95242.7|95210|95222.7|95184.4|44
1649839620000|2022-04-13 08:47:00|95236.1|95186.1|95226.6|95201.6|95240|95203.5|95219|95180.4|45
1649839630000|2022-04-13 08:47:10|95229.7|95204.7|95235.4|95210.4|95250|95213.2|95229.7|95191.8|44
1649839640000|2022-04-13 08:47:20|95235.5|95210.5|95237.7|95212.7|95250.8|95213.3|95233.3|95194.3|41
1649839650000|2022-04-13 08:47:30|95237.8|95212.8|95260.5|95210.5|95260.5|95221|95236.8|95200.2|49
1649839660000|2022-04-13 08:47:40|95261|95211|95233|95208|95273.3|95224.3|95233|95188.3|49
1649839670000|2022-04-13 08:47:50|95233.9|95208.9|95245.2|95220.2|95257|95220.2|95233.2|95203.4|42
1649839680000|2022-04-13 08:48:00|95245.5|95220.5|95261.6|95211.6|95263.4|95225|95245.2|95196.9|62
1649839690000|2022-04-13 08:48:10|95262.1|95212.1|95253.6|95228.6|95281.3|95238.7|95253.6|95211.8|63
1649839700000|2022-04-13 08:48:20|95268|95218|95267.8|95217.8|95268|95230.2|95251.2|95214.5|52
1649839710000|2022-04-13 08:48:30|95268.1|95218.1|95263.7|95213.7|95268.7|95231.6|95251.2|95213|44
1649839720000|2022-04-13 08:48:40|95263.3|95213.3|95249.3|95224.3|95263.6|95224.3|95243.6|95205.4|51
1649839730000|2022-04-13 08:48:50|95249.2|95224.2|95248.9|95223.9|95262.2|95225|95245.9|95208|39
1649839740000|2022-04-13 08:49:00|95248.6|95223.6|95252.3|95227.3|95259.3|95227.5|95245.1|95207.2|47
1649839750000|2022-04-13 08:49:10|95252.6|95227.6|95249.9|95224.9|95252.9|95227.9|95249.4|95224.4|45
1649839760000|2022-04-13 08:49:20|95249.5|95224.5|95247|95222|95249.9|95224.9|95246.2|95221.2|32
1649839770000|2022-04-13 08:49:30|95246.8|95221.8|95245.5|95220.5|95246.9|95221.9|95242.7|95217.7|45
1649839780000|2022-04-13 08:49:40|95245.7|95220.7|95245|95220|95246.8|95221.8|95243.6|95218.6|47
1649839790000|2022-04-13 08:49:50|95244.9|95219.9|95260.8|95235.8|95269.7|95237.2|95244.4|95212.6|44
1649839800000|2022-04-13 08:50:00|95262.7|95237.7|95260.9|95235.9|95262.7|95237.7|95255.2|95230.2|57
1649839810000|2022-04-13 08:50:10|95259.7|95234.7|95269.1|95244.1|95284.2|95245.8|95258.4|95228.3|63
1649839820000|2022-04-13 08:50:20|95268.5|95243.5|95276.1|95251.1|95276.1|95251.1|95263.7|95238.7|63
1649839830000|2022-04-13 08:50:30|95274.7|95249.7|95280.1|95255.1|95293.3|95257.6|95274.7|95243|54
1649839840000|2022-04-13 08:50:40|95280.4|95255.4|95287.6|95262.6|95294.1|95262.6|95279.9|95243.9|46
1649839850000|2022-04-13 08:50:50|95287.5|95262.5|95289.2|95264.2|95290|95265|95286.5|95261.5|45
1649839860000|2022-04-13 08:51:00|95283.9|95258.9|95282.7|95257.7|95296.4|95260.7|95282.1|95246|35
1649839870000|2022-04-13 08:51:10|95282.9|95257.9|95294|95244|95295|95262|95280.8|95242.2|47
1649839880000|2022-04-13 08:51:20|95293.9|95243.9|95318.6|95293.6|95321.1|95296.1|95293.4|95243.4|56
1649839890000|2022-04-13 08:51:30|95321.3|95296.3|95330.4|95305.4|95331.4|95306.4|95321.3|95296.3|43
1649839900000|2022-04-13 08:51:40|95330.5|95305.5|95326.4|95301.4|95331|95306|95326.4|95301.4|29
1649839910000|2022-04-13 08:51:50|95326.3|95301.3|95327.7|95302.7|95329.2|95304.2|95324.4|95299.4|38
1649839920000|2022-04-13 08:52:00|95325.8|95300.8|95323.7|95298.7|95328.2|95303.2|95322.6|95297.6|50
1649839930000|2022-04-13 08:52:10|95323.5|95298.5|95324.5|95299.5|95325.9|95300.9|95323.2|95298.2|42
1649839940000|2022-04-13 08:52:20|95324.3|95299.3|95328.3|95303.3|95328.3|95303.3|95323.7|95298.7|33
1649839950000|2022-04-13 08:52:30|95326.9|95301.9|95352.9|95302.9|95352.9|95318.1|95326.9|95293.2|35
1649839960000|2022-04-13 08:52:40|95341.9|95316.9|95346.2|95321.2|95360|95325.7|95339.7|95303.4|52
1649839970000|2022-04-13 08:52:50|95345.6|95320.6|95345.1|95320.1|95347|95322|95345.1|95320.1|24
1649839980000|2022-04-13 08:53:00|95345.5|95320.5|95341.9|95316.9|95345.5|95320.5|95339.9|95314.9|44
1649839990000|2022-04-13 08:53:10|95341.6|95316.6|95354.4|95329.4|95366|95329.6|95340|95315|41
1649840000000|2022-04-13 08:53:20|95354.5|95329.5|95355.1|95330.1|95356.4|95331.4|95352.8|95327.8|21
1649840010000|2022-04-13 08:53:30|95355.3|95330.3|95373.7|95323.7|95376.3|95336|95350.7|95317.2|49
1649840020000|2022-04-13 08:53:40|95376.3|95326.3|95382.6|95332.6|95389.3|95352.9|95365.6|95326.3|64
1649840030000|2022-04-13 08:53:50|95382.4|95332.4|95363.6|95338.6|95383.6|95346.3|95363.6|95327.5|47
1649840040000|2022-04-13 08:54:00|95363.7|95338.7|95365.7|95340.7|95366.7|95341.7|95362.5|95337.5|32
1649840050000|2022-04-13 08:54:10|95365.8|95340.8|95356.9|95331.9|95374.8|95342.8|95355.4|95320.8|58
1649840060000|2022-04-13 08:54:20|95358.4|95333.4|95363.2|95338.2|95380.8|95343.8|95358.3|95330.2|55
1649840070000|2022-04-13 08:54:30|95363.1|95338.1|95369.8|95344.8|95369.8|95344.8|95362.4|95337.4|40
1649840080000|2022-04-13 08:54:40|95369.6|95344.6|95366.3|95341.3|95370.1|95345.1|95362.8|95337.8|40
1649840090000|2022-04-13 08:54:50|95366.5|95341.5|95347|95322|95376.1|95341.5|95347|95313.6|59
1649840100000|2022-04-13 08:55:00|95347.1|95322.1|95364.9|95314.9|95365|95328.2|95346.4|95313.7|54
1649840110000|2022-04-13 08:55:10|95365|95315|95336.7|95311.7|95365|95326.5|95336.4|95298.3|61
1649840120000|2022-04-13 08:55:20|95336.9|95311.9|95336.7|95311.7|95340.2|95315.2|95336.3|95311.3|39
1649840130000|2022-04-13 08:55:30|95336.9|95311.9|95349.6|95299.6|95349.7|95312.4|95335.4|95298.1|42
1649840140000|2022-04-13 08:55:40|95349.2|95299.2|95353.1|95303.1|95353.8|95303.8|95347.9|95297.9|45
1649840150000|2022-04-13 08:55:50|95352.9|95302.9|95355.1|95305.1|95357.2|95307.2|95351.7|95301.7|43
1649840160000|2022-04-13 08:56:00|95355.6|95305.6|95348.6|95298.6|95355.8|95314.2|95335.3|95295.8|36
1649840170000|2022-04-13 08:56:10|95353.3|95303.3|95345|95295|95353.4|95318.2|95334.3|95295|56
1649840180000|2022-04-13 08:56:20|95345.1|95295.1|95340.5|95290.5|95348.9|95298.9|95339|95289|48
1649840190000|2022-04-13 08:56:30|95340.8|95290.8|95336.4|95286.4|95340.8|95290.8|95335.3|95285.3|50
1649840200000|2022-04-13 08:56:40|95337.3|95287.3|95345.1|95295.1|95346.8|95305.8|95330.3|95286.4|54
1649840210000|2022-04-13 08:56:50|95345.2|95295.2|95343.9|95293.9|95345.7|95315.1|95333|95292.8|52
1649840220000|2022-04-13 08:57:00|95344.3|95294.3|95342.7|95292.7|95345.3|95295.3|95342.1|95292.1|48
1649840230000|2022-04-13 08:57:10|95342.6|95292.6|95348.1|95298.1|95348.1|95307.3|95330.9|95292.6|33
1649840240000|2022-04-13 08:57:20|95348.3|95298.3|95338.1|95313.1|95357.6|95319.8|95337.6|95298.3|62
1649840250000|2022-04-13 08:57:30|95338|95313|95337.8|95312.8|95354.3|95314.3|95337.4|95299.3|51
1649840260000|2022-04-13 08:57:40|95338.6|95313.6|95355.9|95305.9|95355.9|95320.6|95338.6|95301.8|63
1649840270000|2022-04-13 08:57:50|95356.2|95306.2|95361.6|95311.6|95362.6|95323.5|95344.6|95305.5|63
1649840280000|2022-04-13 08:58:00|95361.2|95311.2|95341.5|95316.5|95362.1|95317.3|95341.4|95304.6|56
1649840290000|2022-04-13 08:58:10|95341.3|95316.3|95360.4|95310.4|95361.1|95324.9|95341.3|95307.4|57
1649840300000|2022-04-13 08:58:20|95361.2|95311.2|95373.6|95323.6|95376.2|95336.4|95352|95309.6|67
1649840310000|2022-04-13 08:58:30|95372.5|95322.5|95359.7|95334.7|95375.5|95337.4|95355.6|95318.4|58
1649840320000|2022-04-13 08:58:40|95358.7|95333.7|95367.8|95317.8|95375.7|95339|95355.7|95317.8|57
1649840330000|2022-04-13 08:58:50|95368.1|95318.1|95349|95324|95369.4|95331.2|95349|95310.3|64
1649840340000|2022-04-13 08:59:00|95349.6|95324.6|95350.6|95325.6|95352.4|95327.4|95348.7|95323.7|35
1649840350000|2022-04-13 08:59:10|95351|95326|95366.2|95316.2|95366.7|95329|95350.3|95311.4|48
1649840360000|2022-04-13 08:59:20|95365.6|95315.6|95359|95309|95366.2|95325.6|95347.6|95308.7|60
1649840370000|2022-04-13 08:59:30|95358.9|95308.9|95357.8|95307.8|95361.8|95311.8|95357.7|95307.7|54
1649840380000|2022-04-13 08:59:40|95357.6|95307.6|95359.9|95309.9|95359.9|95309.9|95357.5|95307.5|33
1649840390000|2022-04-13 08:59:50|95361.7|95311.7|95348.6|95298.6|95361.7|95320|95336.5|95296.7|54
1649840400000|2022-04-13 09:00:00|95348.4|95298.4|95342.9|95292.9|95353.3|95315.9|95332.8|95292.2|71
1649840410000|2022-04-13 09:00:10|95341.7|95291.7|95342.9|95292.9|95343.9|95305.6|95328.5|95289.4|64
1649840420000|2022-04-13 09:00:20|95341.9|95291.9|95341.7|95291.7|95342.9|95292.9|95340.1|95290.1|37
1649840430000|2022-04-13 09:00:30|95340.5|95290.5|95332.6|95307.6|95343.8|95309.9|95328.6|95289.3|50
1649840440000|2022-04-13 09:00:40|95332.5|95307.5|95334.9|95309.9|95335.3|95310.3|95328.8|95303.8|62
1649840450000|2022-04-13 09:00:50|95335.3|95310.3|95334.9|95309.9|95336.1|95311.1|95332.9|95307.9|45
1649840460000|2022-04-13 09:01:00|95335.1|95310.1|95345.4|95320.4|95356.8|95321|95334.1|95304.6|68
1649840470000|2022-04-13 09:01:10|95345.3|95320.3|95349.3|95324.3|95359.1|95324.3|95344.8|95307.3|46
1649840480000|2022-04-13 09:01:20|95349.2|95324.2|95358.1|95308.1|95358.5|95324.7|95345.5|95307.2|45
1649840490000|2022-04-13 09:01:30|95357.6|95307.6|95357.5|95307.5|95358.1|95322.2|95342.1|95305|45
1649840500000|2022-04-13 09:01:40|95356.6|95306.6|95351.5|95301.5|95357|95322.1|95339.2|95298.1|46
1649840510000|2022-04-13 09:01:50|95353.6|95303.6|95332.4|95307.4|95353.6|95314.8|95331.7|95297.1|39
1649840520000|2022-04-13 09:02:00|95333.1|95308.1|95334.2|95309.2|95339.8|95314.8|95331.2|95306.2|64
1649840530000|2022-04-13 09:02:10|95333.7|95308.7|95298.5|95273.5|95343.4|95308.7|95294.7|95250.2|62
1649840540000|2022-04-13 09:02:20|95298.6|95273.6|95299.1|95274.1|95311.7|95275.3|95292.3|95254.3|49
1649840550000|2022-04-13 09:02:30|95294.3|95269.3|95308.1|95258.1|95308.6|95269.3|95287.2|95250|59
1649840560000|2022-04-13 09:02:40|95308.8|95258.8|95318.2|95268.2|95318.8|95280.7|95295.3|95257.2|62
1649840570000|2022-04-13 09:02:50|95318.6|95268.6|95306.3|95281.3|95318.6|95282.2|95305.1|95268.6|40
1649840580000|2022-04-13 09:03:00|95305.9|95280.9|95332.2|95282.2|95334|95298.1|95305.9|95270.8|49
1649840590000|2022-04-13 09:03:10|95332.3|95282.3|95343.8|95293.8|95344.1|95305.4|95323.2|95282|55
1649840600000|2022-04-13 09:03:20|95344.3|95294.3|95333.5|95283.5|95345.1|95299.9|95323.5|95282.7|40
1649840610000|2022-04-13 09:03:30|95333.9|95283.9|95320.6|95295.6|95333.9|95297.3|95312.3|95275.2|57
1649840620000|2022-04-13 09:03:40|95319.1|95294.1|95342.3|95292.3|95344.2|95301.3|95316.2|95280.9|64
1649840630000|2022-04-13 09:03:50|95341.8|95291.8|95329.7|95304.7|95343.4|95308.1|95327.9|95291.4|59
1649840640000|2022-04-13 09:04:00|95329.8|95304.8|95329.3|95304.3|95346.6|95304.9|95327.4|95291.2|45
1649840650000|2022-04-13 09:04:10|95342.3|95292.3|95337.9|95287.9|95342.3|95305.7|95324.6|95284.9|60
1649840660000|2022-04-13 09:04:20|95337.1|95287.1|95317.5|95292.5|95337.7|95297.4|95317.4|95283.6|56
1649840670000|2022-04-13 09:04:30|95317.2|95292.2|95331|95281|95332|95294.2|95315.2|95280.5|48
1649840680000|2022-04-13 09:04:40|95331.2|95281.2|95316.9|95291.9|95331.6|95293.2|95314.7|95277.8|49
1649840690000|2022-04-13 09:04:50|95317|95292|95316.4|95291.4|95319.6|95294.6|95316.4|95291.4|38
1649840700000|2022-04-13 09:05:00|95316|95291|95318.2|95293.2|95318.2|95293.2|95315.8|95290.8|40
1649840710000|2022-04-13 09:05:10|95318.1|95293.1|95330|95280|95333.7|95298.7|95315.8|95280|60
1649840720000|2022-04-13 09:05:20|95328.7|95278.7|95320.6|95295.6|95333.4|95297.7|95314.9|95278.7|60
1649840730000|2022-04-13 09:05:30|95320.5|95295.5|95322.1|95297.1|95322.1|95297.1|95319.8|95294.8|32
1649840740000|2022-04-13 09:05:40|95322|95297|95337.4|95287.4|95340.3|95303.1|95319.2|95286.5|49
1649840750000|2022-04-13 09:05:50|95338.4|95288.4|95341.6|95291.6|95342.7|95302.1|95326.7|95287.6|48
1649840760000|2022-04-13 09:06:00|95341.7|95291.7|95337.2|95287.2|95341.7|95301.2|95325.3|95284.3|55
1649840770000|2022-04-13 09:06:10|95337.3|95287.3|95319.8|95294.8|95337.8|95299.3|95317.7|95285.9|43
1649840780000|2022-04-13 09:06:20|95319.9|95294.9|95316|95291|95332|95294.9|95316|95278.8|50
1649840790000|2022-04-13 09:06:30|95315.6|95290.6|95314.5|95289.5|95317.6|95292.6|95311.9|95286.9|50
1649840800000|2022-04-13 09:06:40|95314.2|95289.2|95313.2|95288.2|95328.3|95290.4|95307.8|95270.1|52
1649840810000|2022-04-13 09:06:50|95313.3|95288.3|95313.1|95288.1|95315.5|95290.5|95312.2|95287.2|41
1649840820000|2022-04-13 09:07:00|95312.8|95287.8|95326|95276|95328|95289.2|95308.4|95273.4|61
1649840830000|2022-04-13 09:07:10|95307.3|95282.3|95288.8|95238.8|95316.2|95282.3|95275.6|95238.8|66
1649840840000|2022-04-13 09:07:20|95288.4|95238.4|95269.6|95244.6|95290.3|95244.6|95269.1|95235.6|58
1649840850000|2022-04-13 09:07:30|95267|95242|95272.2|95247.2|95283.2|95248.4|95256.7|95218.5|68
1649840860000|2022-04-13 09:07:40|95270.2|95245.2|95281.4|95231.4|95287.4|95245.2|95267.1|95231|54
1649840870000|2022-04-13 09:07:50|95282.3|95232.3|95279.3|95229.3|95282.4|95232.4|95277.7|95227.7|40
1649840880000|2022-04-13 09:08:00|95278.8|95228.8|95257.7|95232.7|95280.2|95236.8|95255.2|95222.9|53
1649840890000|2022-04-13 09:08:10|95257.6|95232.6|95310|95260|95311.9|95274.1|95257.6|95230.6|63
1649840900000|2022-04-13 09:08:20|95309.9|95259.9|95316|95291|95327.8|95291|95299.7|95259.7|65
1649840910000|2022-04-13 09:08:30|95327.4|95302.4|95330.7|95305.7|95348.9|95312.1|95321|95283.4|60
1649840920000|2022-04-13 09:08:40|95331|95306|95359.5|95309.5|95360.9|95323.3|95330.6|95292.8|58
1649840930000|2022-04-13 09:08:50|95358.6|95308.6|95343.5|95318.5|95360.8|95322.4|95343.5|95308.6|46
1649840940000|2022-04-13 09:09:00|95344|95319|95354.4|95304.4|95356.3|95319.4|95342.1|95304.3|48
1649840950000|2022-04-13 09:09:10|95354.6|95304.6|95353.7|95303.7|95356.3|95315.4|95339.1|95302.1|48
1649840960000|2022-04-13 09:09:20|95353.6|95303.6|95347.1|95297.1|95353.7|95311.8|95335.2|95296.9|46
1649840970000|2022-04-13 09:09:30|95347.3|95297.3|95334.3|95309.3|95347.9|95310.3|95332.8|95294.7|48
1649840980000|2022-04-13 09:09:40|95334.1|95309.1|95347.6|95297.6|95347.8|95309.1|95332.6|95293.9|32
1649840990000|2022-04-13 09:09:50|95346.2|95296.2|95334.5|95284.5|95347.9|95300.8|95325.8|95282.7|55
1649841000000|2022-04-13 09:10:00|95334.6|95284.6|95323.6|95298.6|95334.6|95303.2|95322.7|95284.6|45
1649841010000|2022-04-13 09:10:10|95324|95299|95324.7|95299.7|95337.9|95302.7|95323|95287.3|47
1649841020000|2022-04-13 09:10:20|95324.6|95299.6|95338.1|95288.1|95338.3|95299.6|95324.6|95284.4|40
1649841030000|2022-04-13 09:10:30|95338|95288|95339.8|95289.8|95339.8|95289.8|95337.7|95287.7|28
1649841040000|2022-04-13 09:10:40|95339.7|95289.7|95326.7|95301.7|95340.3|95302.1|95324|95288.9|44
1649841050000|2022-04-13 09:10:50|95327|95302|95321.6|95296.6|95328.1|95303.1|95321.6|95296.6|35
1649841060000|2022-04-13 09:11:00|95324.7|95299.7|95324.9|95299.9|95326.8|95301.8|95323.2|95298.2|41
1649841070000|2022-04-13 09:11:10|95324.8|95299.8|95324.9|95299.9|95325.2|95300.2|95323.9|95298.9|28
1649841080000|2022-04-13 09:11:20|95324.7|95299.7|95325.1|95300.1|95326.3|95301.3|95324.2|95299.2|42
1649841090000|2022-04-13 09:11:30|95325.2|95300.2|95322.6|95297.6|95332.4|95300.9|95320.5|95282|58
1649841100000|2022-04-13 09:11:40|95322.5|95297.5|95318.7|95293.7|95323.6|95298.6|95318.1|95293.1|41
1649841110000|2022-04-13 09:11:50|95318.4|95293.4|95332.1|95282.1|95332.1|95297.6|95318.4|95281.3|39
1649841120000|2022-04-13 09:12:00|95332.5|95282.5|95320.8|95295.8|95333|95298.2|95319.6|95282.5|52
1649841130000|2022-04-13 09:12:10|95320.7|95295.7|95319.7|95294.7|95336.3|95298.9|95315.8|95283.9|48
1649841140000|2022-04-13 09:12:20|95319.9|95294.9|95317.5|95292.5|95333.4|95295.4|95316.1|95283.4|41
1649841150000|2022-04-13 09:12:30|95317.7|95292.7|95313.4|95288.4|95318.4|95293.4|95311.9|95286.9|40
1649841160000|2022-04-13 09:12:40|95312.9|95287.9|95319.1|95294.1|95319.1|95294.1|95312.9|95287.9|38
1649841170000|2022-04-13 09:12:50|95318.9|95293.9|95322.2|95297.2|95324.2|95299.2|95318.9|95293.9|34
1649841180000|2022-04-13 09:13:00|95322.5|95297.5|95324.1|95299.1|95324.5|95299.5|95320.2|95295.2|39
1649841190000|2022-04-13 09:13:10|95323.7|95298.7|95324.4|95299.4|95324.4|95299.4|95321.9|95296.9|31
1649841200000|2022-04-13 09:13:20|95324.6|95299.6|95319|95294|95325.1|95300.1|95315.9|95290.9|27
1649841210000|2022-04-13 09:13:30|95318.7|95293.7|95318.5|95293.5|95318.9|95293.9|95316.7|95291.7|39
1649841220000|2022-04-13 09:13:40|95318.6|95293.6|95320.3|95295.3|95320.7|95295.7|95316|95291|29
1649841230000|2022-04-13 09:13:50|95321.7|95296.7|95319.6|95294.6|95321.9|95296.9|95318.4|95293.4|39
1649841240000|2022-04-13 09:14:00|95319.8|95294.8|95320.5|95295.5|95322.7|95297.7|95319.3|95294.3|31
1649841250000|2022-04-13 09:14:10|95321|95296|95320.8|95295.8|95321.1|95296.1|95318.8|95293.8|16
1649841260000|2022-04-13 09:14:20|95320.7|95295.7|95321.8|95296.8|95322.5|95297.5|95320.6|95295.6|13
1649841270000|2022-04-13 09:14:30|95321|95296|95331.5|95306.5|95331.8|95306.8|95321|95296|37
1649841280000|2022-04-13 09:14:40|95330.8|95305.8|95343.8|95318.8|95356.2|95320.9|95330|95303.9|49
1649841290000|2022-04-13 09:14:50|95344|95319|95348.4|95323.4|95350.7|95325.7|95343.4|95318.4|48
1649841300000|2022-04-13 09:15:00|95349|95324|95359.7|95334.7|95360|95335|95349|95324|63
1649841310000|2022-04-13 09:15:10|95360.1|95335.1|95355.1|95330.1|95360.1|95335.1|95354.1|95329.1|41
1649841320000|2022-04-13 09:15:20|95355.6|95330.6|95356.2|95331.2|95357.6|95332.6|95354.3|95329.3|41
1649841330000|2022-04-13 09:15:30|95355.5|95330.5|95373.6|95348.6|95373.6|95348.6|95355.5|95330.5|47
1649841340000|2022-04-13 09:15:40|95373.2|95348.2|95376.6|95351.6|95377|95352|95372.3|95347.3|52
1649841350000|2022-04-13 09:15:50|95376.7|95351.7|95372.3|95347.3|95376.7|95351.7|95371.9|95346.9|35
1649841360000|2022-04-13 09:16:00|95372.7|95347.7|95382.9|95357.9|95383.4|95358.4|95371.1|95346.1|59
1649841370000|2022-04-13 09:16:10|95383.3|95358.3|95387.2|95362.2|95388.8|95363.8|95382|95357|59
1649841380000|2022-04-13 09:16:20|95387.9|95362.9|95389.1|95364.1|95392.9|95367.9|95387.1|95362.1|50
1649841390000|2022-04-13 09:16:30|95390|95365|95393.1|95368.1|95402.4|95368.3|95388.1|95350.8|58
1649841400000|2022-04-13 09:16:40|95393|95368|95389.7|95364.7|95394.8|95369.8|95388.9|95363.9|46
1649841410000|2022-04-13 09:16:50|95389.8|95364.8|95394.1|95369.1|95409.2|95371.7|95388.8|95355.9|48
1649841420000|2022-04-13 09:17:00|95394.5|95369.5|95394.9|95369.9|95396.1|95371.1|95388.4|95363.4|50
1649841430000|2022-04-13 09:17:10|95395|95370|95395|95370|95397.7|95372.7|95392.5|95367.5|43
1649841440000|2022-04-13 09:17:20|95391.9|95366.9|95402.2|95377.2|95415.4|95378.9|95391.9|95364.4|46
1649841450000|2022-04-13 09:17:30|95402.8|95377.8|95407|95382|95407.1|95382.1|95402.5|95377.5|40
1649841460000|2022-04-13 09:17:40|95406.1|95381.1|95390.2|95365.2|95411.3|95386.3|95387.5|95362.5|60
1649841470000|2022-04-13 09:17:50|95390.5|95365.5|95385.1|95360.1|95391.3|95366.3|95383.4|95358.4|55
1649841480000|2022-04-13 09:18:00|95399.3|95349.3|95377.2|95352.2|95399.3|95364.8|95374.7|95337|67
1649841490000|2022-04-13 09:18:10|95377|95352|95374|95349|95377.8|95352.8|95370.8|95345.8|53
1649841500000|2022-04-13 09:18:20|95373.8|95348.8|95385|95360|95393|95360|95372.7|95340.2|44
1649841510000|2022-04-13 09:18:30|95384.4|95359.4|95394.8|95369.8|95394.8|95369.8|95383.1|95358.1|48
1649841520000|2022-04-13 09:18:40|95392.9|95367.9|95393.5|95368.5|95395|95370|95390.8|95365.8|51
1649841530000|2022-04-13 09:18:50|95395|95370|95385.9|95360.9|95396.9|95371.9|95384.8|95359.8|46
1649841540000|2022-04-13 09:19:00|95386.3|95361.3|95388.1|95363.1|95388.4|95363.4|95386.3|95361.3|41
1649841550000|2022-04-13 09:19:10|95388.2|95363.2|95390.3|95365.3|95390.3|95365.3|95386|95361|32
1649841560000|2022-04-13 09:19:20|95393.5|95368.5|95398.4|95373.4|95401.3|95376.3|95393|95368|46
1649841570000|2022-04-13 09:19:30|95398.2|95373.2|95404.1|95379.1|95415.8|95382.7|95397.9|95365.6|45
1649841580000|2022-04-13 09:19:40|95403.2|95378.2|95398.3|95373.3|95412.5|95378.7|95398.3|95362.5|33
1649841590000|2022-04-13 09:19:50|95398.4|95373.4|95392.8|95367.8|95399.8|95374.8|95389.9|95364.9|61
1649841600000|2022-04-13 09:20:00|95392.6|95367.6|95383.5|95358.5|95392.9|95367.9|95382.4|95357.4|56
1649841610000|2022-04-13 09:20:10|95384|95359|95381.8|95356.8|95389.3|95364.3|95381.7|95356.7|52
1649841620000|2022-04-13 09:20:20|95381.7|95356.7|95379.6|95354.6|95382.1|95357.1|95379.3|95354.3|31
1649841630000|2022-04-13 09:20:30|95379.7|95354.7|95392.7|95367.7|95396.4|95371.4|95379.7|95354.7|61
1649841640000|2022-04-13 09:20:40|95392.8|95367.8|95394.2|95369.2|95394.2|95369.2|95387.7|95362.7|50
1649841650000|2022-04-13 09:20:50|95394.5|95369.5|95397.6|95372.6|95398|95373|95393.8|95368.8|44
1649841660000|2022-04-13 09:21:00|95397.5|95372.5|95403.3|95378.3|95417.1|95379.7|95397.5|95366.8|40
1649841670000|2022-04-13 09:21:10|95403.5|95378.5|95405.5|95380.5|95407.1|95382.1|95403|95378|45
1649841680000|2022-04-13 09:21:20|95405.8|95380.8|95404.2|95379.2|95416.5|95383.8|95401.3|95365.9|50
1649841690000|2022-04-13 09:21:30|95403.9|95378.9|95408.7|95383.7|95408.7|95383.7|95402.6|95377.6|43
1649841700000|2022-04-13 09:21:40|95408.8|95383.8|95412.5|95387.5|95413.5|95388.5|95408.8|95383.8|54
1649841710000|2022-04-13 09:21:50|95412.4|95387.4|95421.3|95396.3|95421.7|95396.7|95412.1|95387.1|44
1649841720000|2022-04-13 09:22:00|95422.7|95397.7|95425|95400|95427.9|95402.9|95422.4|95397.4|45
1649841730000|2022-04-13 09:22:10|95424.5|95399.5|95419.4|95394.4|95425.4|95400.4|95419.1|95394.1|32
1649841740000|2022-04-13 09:22:20|95418.3|95393.3|95423.7|95398.7|95423.7|95398.7|95416.4|95391.4|55
1649841750000|2022-04-13 09:22:30|95423.5|95398.5|95422.3|95397.3|95424.2|95399.2|95420.5|95395.5|40
1649841760000|2022-04-13 09:22:40|95422.1|95397.1|95421.1|95396.1|95423.8|95398.8|95420.7|95395.7|35
1649841770000|2022-04-13 09:22:50|95420.1|95395.1|95426.7|95401.7|95427.5|95402.5|95420.1|95395.1|27
1649841780000|2022-04-13 09:23:00|95426.6|95401.6|95426.7|95401.7|95426.9|95401.9|95426.3|95401.3|15
1649841790000|2022-04-13 09:23:10|95425.5|95400.5|95423.3|95398.3|95434.8|95400.7|95419.6|95384.8|28
1649841800000|2022-04-13 09:23:20|95422.3|95397.3|95424.7|95399.7|95425.4|95400.4|95420.2|95395.2|31
1649841810000|2022-04-13 09:23:30|95424.3|95399.3|95422.4|95397.4|95440|95401.4|95420.1|95388|32
1649841820000|2022-04-13 09:23:40|95421.3|95396.3|95420.8|95395.8|95439.2|95403.5|95417.6|95389.2|55
1649841830000|2022-04-13 09:23:50|95421.2|95396.2|95416|95391|95425.1|95400.1|95414.3|95389.3|63
1649841840000|2022-04-13 09:24:00|95415.9|95390.9|95417.1|95392.1|95422.6|95397.6|95415.9|95390.9|34
1649841850000|2022-04-13 09:24:10|95417.9|95392.9|95418.3|95393.3|95418.9|95393.9|95415.7|95390.7|31
1649841860000|2022-04-13 09:24:20|95419.5|95394.5|95417.7|95392.7|95423.8|95398.8|95415.5|95390.5|27
1649841870000|2022-04-13 09:24:30|95418.5|95393.5|95419|95394|95419|95394|95416.4|95391.4|14
1649841880000|2022-04-13 09:24:40|95417.6|95392.6|95422.4|95397.4|95422.4|95397.4|95415.7|95390.7|14
1649841890000|2022-04-13 09:24:50|95423.4|95398.4|95421.7|95396.7|95426.4|95401.4|95419.5|95394.5|51
1649841900000|2022-04-13 09:25:00|95422.2|95397.2|95418.7|95393.7|95422.7|95397.7|95417.6|95392.6|39
1649841910000|2022-04-13 09:25:10|95419.4|95394.4|95426.6|95401.6|95427|95402|95416.5|95391.5|51
1649841920000|2022-04-13 09:25:20|95426.2|95401.2|95428.9|95403.9|95429.4|95404.4|95424.2|95399.2|33
1649841930000|2022-04-13 09:25:30|95429.4|95404.4|95429.9|95404.9|95430.9|95405.9|95428.2|95403.2|29
1649841940000|2022-04-13 09:25:40|95429.8|95404.8|95430.9|95405.9|95430.9|95405.9|95427.2|95402.2|27
1649841950000|2022-04-13 09:25:50|95431.8|95406.8|95426.1|95401.1|95432|95407|95424.9|95399.9|49
1649841960000|2022-04-13 09:26:00|95426.6|95401.6|95424.5|95399.5|95427|95402|95421.4|95396.4|56
1649841970000|2022-04-13 09:26:10|95425.1|95400.1|95420.4|95395.4|95425.2|95400.2|95417.8|95392.8|43
1649841980000|2022-04-13 09:26:20|95420.3|95395.3|95412.6|95387.6|95421.2|95396.2|95410.9|95385.9|45
1649841990000|2022-04-13 09:26:30|95412.5|95387.5|95411.4|95386.4|95414.3|95389.3|95411.1|95386.1|33
1649842000000|2022-04-13 09:26:40|95412|95387|95411.2|95386.2|95413.1|95388.1|95409.2|95384.2|35
1649842010000|2022-04-13 09:26:50|95410.4|95385.4|95413.2|95388.2|95417|95392|95409.8|95384.8|48
1649842020000|2022-04-13 09:27:00|95412.1|95387.1|95411.7|95386.7|95415.6|95390.6|95409.3|95384.3|46
1649842030000|2022-04-13 09:27:10|95411.9|95386.9|95410.9|95385.9|95414.5|95389.5|95409.9|95384.9|41
1649842040000|2022-04-13 09:27:20|95411.1|95386.1|95411.9|95386.9|95412.7|95387.7|95407.9|95382.9|38
1649842050000|2022-04-13 09:27:30|95412.3|95387.3|95416|95391|95416.9|95391.9|95411.4|95386.4|27
1649842060000|2022-04-13 09:27:40|95415.9|95390.9|95417.3|95392.3|95417.6|95392.6|95413.1|95388.1|45
1649842070000|2022-04-13 09:27:50|95418.8|95393.8|95417.6|95392.6|95420.5|95395.5|95414.2|95389.2|42
1649842080000|2022-04-13 09:28:00|95418.5|95393.5|95425.5|95400.5|95426.5|95401.5|95417|95392|51
1649842090000|2022-04-13 09:28:10|95424.4|95399.4|95426|95401|95426|95401|95422.5|95397.5|32
1649842100000|2022-04-13 09:28:20|95426.2|95401.2|95427.8|95402.8|95427.9|95402.9|95423.4|95398.4|47
1649842110000|2022-04-13 09:28:30|95426.2|95401.2|95421.9|95396.9|95428.6|95403.6|95420.5|95395.5|50
1649842120000|2022-04-13 09:28:40|95422.2|95397.2|95422.7|95397.7|95422.9|95397.9|95420.7|95395.7|37
1649842130000|2022-04-13 09:28:50|95421.6|95396.6|95419|95394|95421.6|95396.6|95418.9|95393.9|38
1649842140000|2022-04-13 09:29:00|95418.8|95393.8|95419.9|95394.9|95421.2|95396.2|95418.8|95393.8|29
1649842150000|2022-04-13 09:29:10|95420|95395|95417.5|95392.5|95430.4|95405.4|95415.6|95390.6|53
1649842160000|2022-04-13 09:29:20|95417|95392|95424.8|95399.8|95426.5|95401.5|95413.3|95388.3|54
1649842170000|2022-04-13 09:29:30|95424.4|95399.4|95420.9|95395.9|95430.7|95405.7|95419.1|95394.1|42
1649842180000|2022-04-13 09:29:40|95420.3|95395.3|95420.2|95395.2|95426|95401|95417.9|95392.9|38
1649842190000|2022-04-13 09:29:50|95418.6|95393.6|95422.2|95397.2|95426.7|95401.7|95415.8|95390.8|49
1649842200000|2022-04-13 09:30:00|95423.5|95398.5|95424.8|95399.8|95431.4|95406.4|95420.2|95395.2|63
1649842210000|2022-04-13 09:30:10|95426|95401|95416.3|95391.3|95430.2|95405.2|95416.3|95391.3|49
1649842220000|2022-04-13 09:30:20|95416|95391|95410.9|95385.9|95416.6|95391.6|95410.5|95385.5|45
1649842230000|2022-04-13 09:30:30|95410.7|95385.7|95412.5|95387.5|95419.3|95394.3|95407.7|95382.7|40
1649842240000|2022-04-13 09:30:40|95414.1|95389.1|95420.7|95395.7|95421.1|95396.1|95413.2|95388.2|49
1649842250000|2022-04-13 09:30:50|95417.9|95392.9|95414.9|95389.9|95418.9|95393.9|95411.3|95386.3|38
1649842260000|2022-04-13 09:31:00|95414.3|95389.3|95419.7|95394.7|95419.9|95394.9|95412.4|95387.4|51
1649842270000|2022-04-13 09:31:10|95420|95395|95417.5|95392.5|95421|95396|95413.8|95388.8|48
1649842280000|2022-04-13 09:31:20|95417.6|95392.6|95412.8|95387.8|95419.3|95394.3|95412.8|95387.8|55
1649842290000|2022-04-13 09:31:30|95412.1|95387.1|95412.4|95387.4|95413.5|95388.5|95410.5|95385.5|45
1649842300000|2022-04-13 09:31:40|95412.6|95387.6|95411.5|95386.5|95414.1|95389.1|95408.7|95383.7|39
1649842310000|2022-04-13 09:31:50|95412.3|95387.3|95398.7|95373.7|95412.3|95387.3|95397.6|95372.6|56
1649842320000|2022-04-13 09:32:00|95397.3|95372.3|95397.1|95372.1|95400.5|95375.5|95397.1|95372.1|51
1649842330000|2022-04-13 09:32:10|95396.7|95371.7|95394.1|95369.1|95399.1|95374.1|95392.5|95367.5|35
1649842340000|2022-04-13 09:32:20|95394.5|95369.5|95391.2|95366.2|95395.2|95370.2|95390.4|95365.4|47
1649842350000|2022-04-13 09:32:30|95390.4|95365.4|95383.9|95358.9|95392.7|95367.7|95383.9|95358.9|44
1649842360000|2022-04-13 09:32:40|95384|95359|95382.7|95357.7|95384|95359|95374.1|95349.1|58
1649842370000|2022-04-13 09:32:50|95380.5|95355.5|95376.9|95351.9|95380.5|95355.5|95372.5|95347.5|53
1649842380000|2022-04-13 09:33:00|95377.4|95352.4|95384.5|95359.5|95384.5|95359.5|95377.4|95352.4|55
1649842390000|2022-04-13 09:33:10|95384.4|95359.4|95385.2|95360.2|95386.3|95361.3|95381.1|95356.1|45
1649842400000|2022-04-13 09:33:20|95385|95360|95396.4|95371.4|95396.8|95371.8|95384.4|95359.4|46
1649842410000|2022-04-13 09:33:30|95396.2|95371.2|95397.9|95372.9|95399.8|95374.8|95394.3|95369.3|52
1649842420000|2022-04-13 09:33:40|95398.1|95373.1|95398|95373|95399.4|95374.4|95397.6|95372.6|33
1649842430000|2022-04-13 09:33:50|95398.2|95373.2|95391.4|95366.4|95399|95374|95390.6|95365.6|31
1649842440000|2022-04-13 09:34:00|95391.6|95366.6|95391.5|95366.5|95393.6|95368.6|95385.3|95360.3|50
1649842450000|2022-04-13 09:34:10|95392.6|95367.6|95392.6|95367.6|95392.8|95367.8|95391.1|95366.1|28
1649842460000|2022-04-13 09:34:20|95392.5|95367.5|95378|95353|95392.5|95367.5|95378|95353|45
1649842470000|2022-04-13 09:34:30|95377.5|95352.5|95377.4|95352.4|95378.9|95353.9|95377|95352|41
1649842480000|2022-04-13 09:34:40|95377.3|95352.3|95384|95359|95387|95362|95377.3|95352.3|57
1649842490000|2022-04-13 09:34:50|95384.4|95359.4|95379.5|95354.5|95387|95362|95377.9|95352.9|55
1649842500000|2022-04-13 09:35:00|95380.4|95355.4|95385.7|95360.7|95385.7|95360.7|95380.3|95355.3|42
1649842510000|2022-04-13 09:35:10|95385.6|95360.6|95396.7|95371.7|95396.9|95371.9|95385.6|95360.6|41
1649842520000|2022-04-13 09:35:20|95395.3|95370.3|95393.9|95368.9|95402.3|95377.3|95391.3|95366.3|62
1649842530000|2022-04-13 09:35:30|95394.7|95369.7|95392|95367|95394.7|95369.7|95390.1|95365.1|48
1649842540000|2022-04-13 09:35:40|95393.3|95368.3|95397.1|95372.1|95397.3|95372.3|95391|95366|54
1649842550000|2022-04-13 09:35:50|95396.9|95371.9|95392.6|95367.6|95401.1|95376.1|95391.5|95366.5|48
1649842560000|2022-04-13 09:36:00|95392|95367|95426|95376|95426.2|95386.7|95387|95362|69
1649842570000|2022-04-13 09:36:10|95414.5|95389.5|95421.9|95396.9|95434|95396.9|95414.5|95377.6|65
1649842580000|2022-04-13 09:36:20|95421.7|95396.7|95432.2|95382.2|95438.1|95396.7|95419.7|95381.7|60
1649842590000|2022-04-13 09:36:30|95431.7|95381.7|95426.3|95376.3|95432.3|95396.3|95413.8|95375.4|49
1649842600000|2022-04-13 09:36:40|95426.7|95376.7|95424.4|95374.4|95427.1|95388.2|95408.6|95372.5|37
1649842610000|2022-04-13 09:36:50|95424.5|95374.5|95412.5|95387.5|95426|95390|95412.5|95373.9|35
1649842620000|2022-04-13 09:37:00|95412.6|95387.6|95427|95377|95427.2|95389.7|95409.2|95377|50
1649842630000|2022-04-13 09:37:10|95426.9|95376.9|95410.7|95385.7|95426.9|95390.8|95406.9|95376.9|44
1649842640000|2022-04-13 09:37:20|95409.4|95384.4|95415.1|95390.1|95427.8|95390.1|95409.4|95376.2|42
1649842650000|2022-04-13 09:37:30|95414.9|95389.9|95413.5|95388.5|95431.6|95393.8|95411.7|95374.4|45
1649842660000|2022-04-13 09:37:40|95414.2|95389.2|95416.6|95391.6|95429.6|95392.3|95411|95375.2|56
1649842670000|2022-04-13 09:37:50|95416.3|95391.3|95420.5|95395.5|95436.4|95398.1|95415.7|95379.5|56
1649842680000|2022-04-13 09:38:00|95421.3|95396.3|95413.9|95388.9|95421.3|95396.3|95412|95387|47
1649842690000|2022-04-13 09:38:10|95414|95389|95413|95388|95414|95389|95409.8|95384.8|53
1649842700000|2022-04-13 09:38:20|95411.5|95386.5|95417.2|95392.2|95430.1|95392.7|95410.6|95378.7|54
1649842710000|2022-04-13 09:38:30|95417|95392|95416.3|95391.3|95432.7|95398|95415.2|95379.2|46
1649842720000|2022-04-13 09:38:40|95417.4|95392.4|95418.8|95393.8|95434.8|95397.7|95413.5|95380.7|57
1649842730000|2022-04-13 09:38:50|95419.8|95394.8|95462.1|95412.1|95463.9|95427.2|95419.8|95380.6|57
1649842740000|2022-04-13 09:39:00|95461.8|95411.8|95464.4|95414.4|95464.5|95414.5|95461.2|95411.2|40
1649842750000|2022-04-13 09:39:10|95465.3|95415.3|95502.1|95452.1|95502.1|95461.9|95452.1|95414.4|52
1649842760000|2022-04-13 09:39:20|95490.7|95465.7|95494.1|95444.1|95504.5|95466.3|95480.8|95442.2|67
1649842770000|2022-04-13 09:39:30|95485.5|95460.5|95492.5|95442.5|95492.5|95460.5|95476.4|95437.4|58
1649842780000|2022-04-13 09:39:40|95491.1|95441.1|95499.4|95449.4|95499.4|95461.8|95480.3|95441.1|69
1649842790000|2022-04-13 09:39:50|95499.1|95449.1|95491.8|95441.8|95501.4|95466.4|95479.6|95440.1|62
1649842800000|2022-04-13 09:40:00|95486.9|95436.9|95477.6|95452.6|95494|95458.7|95470.5|95433|72
1649842810000|2022-04-13 09:40:10|95478.5|95453.5|95497.3|95447.3|95497.3|95460.2|95477.8|95439.7|66
1649842820000|2022-04-13 09:40:20|95494.4|95444.4|95492.2|95442.2|95497.1|95447.1|95489.1|95439.1|57
1649842830000|2022-04-13 09:40:30|95492|95442|95492.5|95442.5|95496.2|95446.2|95492|95442|49
1649842840000|2022-04-13 09:40:40|95492.4|95442.4|95493.5|95443.5|95495|95445|95489.4|95439.4|43
1649842850000|2022-04-13 09:40:50|95493.1|95443.1|95494.5|95444.5|95494.5|95456.1|95475.8|95438.3|52
1649842860000|2022-04-13 09:41:00|95494.2|95444.2|95494.9|95444.9|95497|95460.8|95481|95443.5|64
1649842870000|2022-04-13 09:41:10|95495.7|95445.7|95493.2|95443.2|95496.4|95446.4|95493.2|95443.2|49
1649842880000|2022-04-13 09:41:20|95493.5|95443.5|95495.4|95445.4|95497.5|95447.5|95493.5|95443.5|41
1649842890000|2022-04-13 09:41:30|95495.5|95445.5|95486.4|95461.4|95499.3|95462.9|95485|95445.2|43
1649842900000|2022-04-13 09:41:40|95486.1|95461.1|95471.9|95446.9|95489.2|95461.2|95471.7|95435.8|50
1649842910000|2022-04-13 09:41:50|95472.4|95447.4|95472.2|95447.2|95473.7|95448.7|95471.9|95446.9|45
1649842920000|2022-04-13 09:42:00|95472.6|95447.6|95473.9|95448.9|95475.7|95450.7|95472.5|95447.5|45
1649842930000|2022-04-13 09:42:10|95474.1|95449.1|95474.7|95449.7|95477.7|95452.7|95471.5|95446.5|46
1649842940000|2022-04-13 09:42:20|95473.4|95448.4|95473.3|95448.3|95485.6|95450.6|95472.4|95435.6|39
1649842950000|2022-04-13 09:42:30|95474.3|95449.3|95480.6|95430.6|95480.6|95449.3|95466.3|95427.8|33
1649842960000|2022-04-13 09:42:40|95479.7|95429.7|95466.3|95441.3|95481|95443.5|95464.5|95428.9|34
1649842970000|2022-04-13 09:42:50|95465.6|95440.6|95466.4|95441.4|95467.8|95442.8|95465.5|95440.5|38
1649842980000|2022-04-13 09:43:00|95466.5|95441.5|95484.1|95434.1|95485.2|95451.2|95466.4|95434.1|54
1649842990000|2022-04-13 09:43:10|95483.4|95433.4|95467.7|95442.7|95483.4|95447.5|95466.3|95433.1|40
1649843000000|2022-04-13 09:43:20|95468.1|95443.1|95437.2|95412.2|95469.2|95444.2|95434.8|95404|51
1649843010000|2022-04-13 09:43:30|95447.7|95397.7|95432.9|95407.9|95447.7|95411.1|95426.9|95392.7|56
1649843020000|2022-04-13 09:43:40|95432.4|95407.4|95429.3|95404.3|95434.2|95409.2|95428|95403|49
1649843030000|2022-04-13 09:43:50|95431.3|95406.3|95431.9|95406.9|95436.2|95411.2|95428.8|95403.8|60
1649843040000|2022-04-13 09:44:00|95431.5|95406.5|95432.8|95407.8|95436.9|95411.9|95431.5|95406.5|51
1649843050000|2022-04-13 09:44:10|95432.7|95407.7|95432.6|95407.6|95433.7|95408.7|95430.8|95405.8|33
1649843060000|2022-04-13 09:44:20|95432.8|95407.8|95428.4|95403.4|95433.9|95408.9|95428.4|95403.4|48
1649843070000|2022-04-13 09:44:30|95431.7|95406.7|95437.1|95412.1|95452.6|95413.8|95430.2|95399|45
1649843080000|2022-04-13 09:44:40|95437.2|95412.2|95436.5|95411.5|95441.9|95416.9|95434.3|95409.3|54
1649843090000|2022-04-13 09:44:50|95436.3|95411.3|95432.9|95407.9|95436.7|95411.7|95431.9|95406.9|52
1649843100000|2022-04-13 09:45:00|95433.2|95408.2|95432.3|95407.3|95435.6|95410.6|95432|95407|40
1649843110000|2022-04-13 09:45:10|95432.7|95407.7|95447.8|95397.8|95448.5|95410.9|95431.7|95395.6|33
1649843120000|2022-04-13 09:45:20|95449|95399|95432.8|95407.8|95449.4|95410.2|95431.4|95398|34
1649843130000|2022-04-13 09:45:30|95432.9|95407.9|95436|95411|95436|95411|95432.2|95407.2|28
1649843140000|2022-04-13 09:45:40|95436.3|95411.3|95460.3|95410.3|95460.3|95422.4|95436.1|95405.7|43
1649843150000|2022-04-13 09:45:50|95459.7|95409.7|95445.6|95420.6|95459.7|95422.7|95441.8|95405.6|42
1649843160000|2022-04-13 09:46:00|95445.4|95420.4|95442.2|95417.2|95459.3|95424|95441.1|95403.6|43
1649843170000|2022-04-13 09:46:10|95443.6|95418.6|95444.4|95419.4|95459.5|95420.9|95442.1|95409.5|39
1649843180000|2022-04-13 09:46:20|95445.1|95420.1|95438|95413|95459.2|95421.5|95436.2|95404.7|50
1649843190000|2022-04-13 09:46:30|95440.7|95415.7|95462.4|95412.4|95463.2|95423.5|95433.3|95407.9|63
1649843200000|2022-04-13 09:46:40|95461.8|95411.8|95458.8|95408.8|95461.8|95421|95440.1|95405.2|49
1649843210000|2022-04-13 09:46:50|95459.2|95409.2|95459.2|95409.2|95459.8|95409.8|95456.9|95406.9|25
1649843220000|2022-04-13 09:47:00|95459.4|95409.4|95457.7|95407.7|95459.4|95409.4|95456.6|95406.6|23
1649843230000|2022-04-13 09:47:10|95458.3|95408.3|95443.6|95418.6|95459.8|95420.4|95438.2|95404.2|60
1649843240000|2022-04-13 09:47:20|95442.7|95417.7|95446.7|95421.7|95446.9|95421.9|95442.7|95417.7|29
1649843250000|2022-04-13 09:47:30|95445.9|95420.9|95444.5|95419.5|95447.5|95422.5|95443.8|95418.8|37
1649843260000|2022-04-13 09:47:40|95444|95419|95449|95424|95462.5|95424.3|95444|95409.7|53
1649843270000|2022-04-13 09:47:50|95448.4|95423.4|95442|95417|95449.2|95424.2|95441.2|95416.2|55
1649843280000|2022-04-13 09:48:00|95440.9|95415.9|95445.7|95420.7|95462.6|95423.3|95440.9|95409.4|43
1649843290000|2022-04-13 09:48:10|95445|95420|95444.9|95419.9|95447.5|95422.5|95444|95419|34
1649843300000|2022-04-13 09:48:20|95445.4|95420.4|95448.2|95423.2|95448.5|95423.5|95444.7|95419.7|35
1649843310000|2022-04-13 09:48:30|95448.4|95423.4|95448|95423|95450|95425|95447.9|95422.9|39
1649843320000|2022-04-13 09:48:40|95444.5|95419.5|95476.6|95426.6|95476.6|95433.8|95442.8|95416.7|53
1649843330000|2022-04-13 09:48:50|95476.8|95426.8|95453.5|95428.5|95476.8|95432.3|95450.9|95417.2|41
1649843340000|2022-04-13 09:49:00|95453.8|95428.8|95455.2|95430.2|95457.2|95432.2|95453.3|95428.3|42
1649843350000|2022-04-13 09:49:10|95455.3|95430.3|95445.5|95420.5|95456|95431|95445.2|95420.2|46
1649843360000|2022-04-13 09:49:20|95444.5|95419.5|95444.1|95419.1|95444.5|95419.5|95439.6|95414.6|56
1649843370000|2022-04-13 09:49:30|95441.3|95416.3|95418.1|95393.1|95441.3|95416.3|95416.3|95391.3|68
1649843380000|2022-04-13 09:49:40|95429.9|95379.9|95403.4|95378.4|95429.9|95390.5|95402.4|95365.7|63
1649843390000|2022-04-13 09:49:50|95402.8|95377.8|95409.4|95384.4|95417.7|95392.7|95402.8|95377.8|54
1649843400000|2022-04-13 09:50:00|95409.1|95384.1|95415.3|95390.3|95416.1|95391.1|95407.8|95382.8|55
1649843410000|2022-04-13 09:50:10|95415|95390|95423.8|95398.8|95424.6|95399.6|95414|95389|49
1649843420000|2022-04-13 09:50:20|95423.9|95398.9|95419.7|95394.7|95434.1|95399.6|95409.9|95380.4|71
1649843430000|2022-04-13 09:50:30|95419.5|95394.5|95415.8|95390.8|95427.8|95396.2|95414|95376.8|50
1649843440000|2022-04-13 09:50:40|95415.6|95390.6|95418.5|95393.5|95419.6|95394.6|95415.3|95390.3|46
1649843450000|2022-04-13 09:50:50|95418.7|95393.7|95411.4|95386.4|95431.1|95395.5|95410.8|95375|47
1649843460000|2022-04-13 09:51:00|95410|95385|95413.1|95388.1|95414.3|95389.3|95408.4|95383.4|57
1649843470000|2022-04-13 09:51:10|95413.7|95388.7|95419.3|95394.3|95439.4|95395.6|95413|95379.8|38
1649843480000|2022-04-13 09:51:20|95420.1|95395.1|95427.3|95402.3|95427.3|95402.3|95419.3|95394.3|49
1649843490000|2022-04-13 09:51:30|95426.7|95401.7|95427.9|95402.9|95430.1|95405.1|95424.9|95399.9|48
1649843500000|2022-04-13 09:51:40|95427.6|95402.6|95415.9|95390.9|95443.2|95405.3|95411.6|95376.9|44
1649843510000|2022-04-13 09:51:50|95415.3|95390.3|95411.7|95386.7|95435.1|95396.8|95411.7|95378.8|45
1649843520000|2022-04-13 09:52:00|95413.7|95388.7|95410.5|95385.5|95428.9|95391|95405.6|95371.9|46
1649843530000|2022-04-13 09:52:10|95426.2|95376.2|95425|95375|95427.5|95388.3|95409.4|95373.8|47
1649843540000|2022-04-13 09:52:20|95424.7|95374.7|95424.8|95374.8|95425|95375|95421.3|95371.3|31
1649843550000|2022-04-13 09:52:30|95424.7|95374.7|95423.8|95373.8|95425.9|95375.9|95421.4|95371.4|31
1649843560000|2022-04-13 09:52:40|95424|95374|95424.3|95374.3|95425.9|95388.4|95408.9|95372.4|26
1649843570000|2022-04-13 09:52:50|95424.1|95374.1|95422.8|95372.8|95424.9|95374.9|95422.3|95372.3|27
1649843580000|2022-04-13 09:53:00|95423.2|95373.2|95421.5|95371.5|95424.1|95374.1|95421.3|95371.3|32
1649843590000|2022-04-13 09:53:10|95421.6|95371.6|95408.9|95383.9|95423.4|95387.1|95408.8|95371.4|25
1649843600000|2022-04-13 09:53:20|95408.5|95383.5|95438.9|95388.9|95438.9|95394|95407.8|95371|49
1649843610000|2022-04-13 09:53:30|95425.9|95400.9|95442.9|95392.9|95443.1|95403.7|95425.9|95388.3|46
1649843620000|2022-04-13 09:53:40|95442.7|95392.7|95426.4|95401.4|95443.6|95406|95426.4|95389.1|55
1649843630000|2022-04-13 09:53:50|95426.3|95401.3|95426.8|95401.8|95427.6|95402.6|95426.2|95401.2|33
1649843640000|2022-04-13 09:54:00|95428.1|95403.1|95442.5|95392.5|95444.9|95406.7|95427.2|95390.3|61
1649843650000|2022-04-13 09:54:10|95442.3|95392.3|95439|95389|95444.6|95405.1|95427.4|95388.7|48
1649843660000|2022-04-13 09:54:20|95426.3|95401.3|95467.2|95417.2|95467.2|95423.9|95426.3|95390.5|63
1649843670000|2022-04-13 09:54:30|95466.2|95416.2|95457.2|95407.2|95469.7|95432.2|95451.4|95407.1|53
1649843680000|2022-04-13 09:54:40|95457.9|95407.9|95444.8|95419.8|95460.9|95425.6|95444.6|95407.9|55
1649843690000|2022-04-13 09:54:50|95444.2|95419.2|95450.8|95425.8|95451.6|95426.6|95444.2|95419.2|54
1649843700000|2022-04-13 09:55:00|95450.7|95425.7|95455.8|95430.8|95459.6|95434.6|95450.7|95425.7|56
1649843710000|2022-04-13 09:55:10|95455.7|95430.7|95443.7|95418.7|95460.9|95435.9|95440.4|95415.4|53
1649843720000|2022-04-13 09:55:20|95443.2|95418.2|95445.1|95420.1|95450.3|95425.3|95443.2|95418.2|49
1649843730000|2022-04-13 09:55:30|95446.1|95421.1|95445.4|95420.4|95447.3|95422.3|95442.1|95417.1|42
1649843740000|2022-04-13 09:55:40|95446.1|95421.1|95449.3|95424.3|95452|95427|95444|95419|49
1649843750000|2022-04-13 09:55:50|95449|95424|95448.8|95423.8|95450|95425|95446.6|95421.6|44
1649843760000|2022-04-13 09:56:00|95447.7|95422.7|95457.1|95432.1|95470.5|95436.1|95443.8|95418.8|66
1649843770000|2022-04-13 09:56:10|95456.8|95431.8|95456.4|95431.4|95457.6|95432.6|95452.8|95427.8|56
1649843780000|2022-04-13 09:56:20|95456.6|95431.6|95455.9|95430.9|95459.2|95434.2|95454|95429|48
1649843790000|2022-04-13 09:56:30|95454.6|95429.6|95457.8|95432.8|95471.6|95433.4|95454.6|95417.6|56
1649843800000|2022-04-13 09:56:40|95458|95433|95477.8|95452.8|95478.6|95452.8|95456.6|95424.3|63
1649843810000|2022-04-13 09:56:50|95477.4|95452.4|95489.6|95439.6|95492.1|95456.2|95476.8|95439.6|65
1649843820000|2022-04-13 09:57:00|95490.5|95440.5|95496.3|95446.3|95499|95460.1|95477.5|95439.9|62
1649843830000|2022-04-13 09:57:10|95496.5|95446.5|95501|95451|95504.2|95454.2|95494.1|95444.1|51
1649843840000|2022-04-13 09:57:20|95500.8|95450.8|95497.3|95447.3|95501.3|95451.3|95495.5|95445.5|44
1649843850000|2022-04-13 09:57:30|95497.4|95447.4|95485.6|95460.6|95503.2|95465.9|95485.6|95447.4|39
1649843860000|2022-04-13 09:57:40|95486.5|95461.5|95487.2|95462.2|95488.4|95463.4|95484.2|95459.2|50
1649843870000|2022-04-13 09:57:50|95486.6|95461.6|95492.7|95442.7|95497|95461.6|95481.3|95441.4|54
1649843880000|2022-04-13 09:58:00|95492.8|95442.8|95479.4|95454.4|95495|95459.2|95479.4|95440.9|45
1649843890000|2022-04-13 09:58:10|95480.1|95455.1|95486.4|95461.4|95493.8|95464.8|95480.1|95440.9|59
1649843900000|2022-04-13 09:58:20|95487.1|95462.1|95493.4|95443.4|95493.6|95462.1|95478.6|95441.6|53
1649843910000|2022-04-13 09:58:30|95480.5|95455.5|95480|95455|95493.6|95456.4|95477.8|95440|44
1649843920000|2022-04-13 09:58:40|95480.7|95455.7|95478|95453|95482.4|95457.4|95476.6|95451.6|38
1649843930000|2022-04-13 09:58:50|95478.3|95453.3|95477.4|95452.4|95480.5|95455.5|95475.9|95450.9|47
1649843940000|2022-04-13 09:59:00|95477.3|95452.3|95481.2|95456.2|95483.8|95458.8|95475.4|95450.4|49
1649843950000|2022-04-13 09:59:10|95467.3|95442.3|95460.4|95435.4|95467.3|95442.3|95443|95407.9|65
1649843960000|2022-04-13 09:59:20|95459.1|95434.1|95443|95418|95471|95438.4|95440.8|95415.8|71
1649843970000|2022-04-13 09:59:30|95442.7|95417.7|95469.2|95419.2|95471|95430.5|95440.8|95415.8|58
1649843980000|2022-04-13 09:59:40|95469.4|95419.4|95427.1|95402.1|95472|95422|95427.1|95387.2|58
1649843990000|2022-04-13 09:59:50|95427.4|95402.4|95436.3|95386.3|95442.4|95403.5|95425.7|95386.2|59
1649844000000|2022-04-13 10:00:00|95436.9|95386.9|95468.2|95418.2|95468.5|95419.6|95436.6|95386.6|72
1649844010000|2022-04-13 10:00:10|95468|95418|95459.5|95409.5|95469.9|95419.9|95458.6|95408.6|64
1649844020000|2022-04-13 10:00:20|95459.2|95409.2|95467.5|95417.5|95467.5|95424|95443.8|95404.5|54
1649844030000|2022-04-13 10:00:30|95468.5|95418.5|95476.9|95426.9|95480.9|95430.9|95466.6|95416.6|61
1649844040000|2022-04-13 10:00:40|95477.6|95427.6|95484|95434|95485.8|95435.8|95476.5|95426.5|52
1649844050000|2022-04-13 10:00:50|95483.4|95433.4|95475.2|95450.2|95492.6|95456.2|95471.9|95431.7|67
1649844060000|2022-04-13 10:01:00|95473.5|95448.5|95482|95457|95493.7|95459.8|95470.5|95440.9|60
1649844070000|2022-04-13 10:01:10|95483.1|95458.1|95485.3|95460.3|95486.4|95461.4|95480.2|95455.2|48
1649844080000|2022-04-13 10:01:20|95487.2|95462.2|95484.4|95459.4|95487.2|95462.2|95483.3|95458.3|42
1649844090000|2022-04-13 10:01:30|95483.6|95458.6|95497.9|95447.9|95500.9|95459.3|95481.9|95444.5|48
1649844100000|2022-04-13 10:01:40|95497.5|95447.5|95479.3|95454.3|95498.2|95459.4|95475.8|95438.3|63
1649844110000|2022-04-13 10:01:50|95479.2|95454.2|95484.9|95434.9|95488.4|95454.2|95471.3|95434.9|63
1649844120000|2022-04-13 10:02:00|95485|95435|95486.8|95436.8|95487.7|95450.1|95471.9|95435|53
1649844130000|2022-04-13 10:02:10|95486.7|95436.7|95475.5|95450.5|95486.9|95450.8|95471.1|95434.7|39
1649844140000|2022-04-13 10:02:20|95474.9|95449.9|95476.6|95451.6|95480.9|95455.9|95472.9|95447.9|53
1649844150000|2022-04-13 10:02:30|95476.4|95451.4|95472.9|95447.9|95489.4|95453|95472.1|95437.1|58
1649844160000|2022-04-13 10:02:40|95474.9|95449.9|95475.4|95450.4|95487.1|95450.8|95471|95437.1|56
1649844170000|2022-04-13 10:02:50|95475.7|95450.7|95466.9|95441.9|95476.3|95451.3|95465|95440|40
1649844180000|2022-04-13 10:03:00|95466.5|95441.5|95466.1|95441.1|95469.7|95444.7|95463.4|95438.4|23
1649844190000|2022-04-13 10:03:10|95466.2|95441.2|95465.2|95440.2|95468.5|95443.5|95464.1|95439.1|20
1649844200000|2022-04-13 10:03:20|95465|95440|95468|95443|95472.1|95447.1|95464.1|95439.1|49
1649844210000|2022-04-13 10:03:30|95468.7|95443.7|95466.2|95441.2|95470.8|95445.8|95466.2|95441.2|22
1649844220000|2022-04-13 10:03:40|95467|95442|95476.8|95451.8|95479.5|95454.5|95466.9|95441.9|47
1649844230000|2022-04-13 10:03:50|95476.9|95451.9|95465.1|95440.1|95492.9|95467.9|95460.3|95435.3|50
1649844240000|2022-04-13 10:04:00|95466.6|95441.6|95464.6|95439.6|95468.5|95443.5|95463.7|95438.7|36
1649844250000|2022-04-13 10:04:10|95464.7|95439.7|95471.2|95446.2|95473.6|95448.6|95464.7|95439.7|61
1649844260000|2022-04-13 10:04:20|95470|95445|95466.2|95441.2|95472.2|95447.2|95464.4|95439.4|52
1649844270000|2022-04-13 10:04:30|95467.2|95442.2|95469.6|95444.6|95483.4|95447.2|95466.9|95431.6|44
1649844280000|2022-04-13 10:04:40|95470.8|95445.8|95469.6|95444.6|95471.1|95446.1|95468.9|95443.9|38
1649844290000|2022-04-13 10:04:50|95470.5|95445.5|95488.5|95438.5|95492.8|95454.9|95470.4|95437|54
1649844300000|2022-04-13 10:05:00|95476.4|95451.4|95462.7|95437.7|95476.4|95451.4|95460.9|95435.9|51
1649844310000|2022-04-13 10:05:10|95462.3|95437.3|95463.7|95438.7|95466|95441|95459.1|95434.1|55
1649844320000|2022-04-13 10:05:20|95463.8|95438.8|95462.9|95437.9|95478.7|95440|95459.5|95421.9|63
1649844330000|2022-04-13 10:05:30|95460.4|95435.4|95470.2|95445.2|95471|95446|95456.7|95431.7|68
1649844340000|2022-04-13 10:05:40|95470.4|95445.4|95474.1|95449.1|95486.3|95449.9|95464.5|95436.2|50
1649844350000|2022-04-13 10:05:50|95474.5|95449.5|95472.9|95447.9|95476.6|95451.6|95466.1|95441.1|37
1649844360000|2022-04-13 10:06:00|95468.1|95443.1|95465.8|95440.8|95468.3|95443.3|95461.4|95436.4|50
1649844370000|2022-04-13 10:06:10|95465.9|95440.9|95473.7|95448.7|95473.7|95448.7|95464.4|95439.4|55
1649844380000|2022-04-13 10:06:20|95473.9|95448.9|95474|95449|95483.3|95449.4|95467.7|95431.8|50
1649844390000|2022-04-13 10:06:30|95484.9|95434.9|95474.8|95449.8|95484.9|95450.5|95470.9|95434.9|35
1649844400000|2022-04-13 10:06:40|95472.8|95447.8|95471.8|95446.8|95472.9|95447.9|95469.4|95444.4|48
1649844410000|2022-04-13 10:06:50|95471.3|95446.3|95485.2|95435.2|95486|95446.8|95470.3|95432.5|37
1649844420000|2022-04-13 10:07:00|95483|95433|95486.2|95436.2|95490.5|95450.9|95471.3|95432.9|48
1649844430000|2022-04-13 10:07:10|95486|95436|95472.5|95447.5|95488.7|95452.1|95470.1|95434.4|54
1649844440000|2022-04-13 10:07:20|95472.4|95447.4|95466.7|95441.7|95482.6|95447.4|95464.8|95427.9|54
1649844450000|2022-04-13 10:07:30|95467.6|95442.6|95476.5|95426.5|95480.9|95446.8|95465.8|95426.5|59
1649844460000|2022-04-13 10:07:40|95465.4|95440.4|95463.8|95438.8|95468|95443|95459.9|95434.9|40
1649844470000|2022-04-13 10:07:50|95465.7|95440.7|95478.7|95428.7|95485.1|95450.3|95465.5|95428.7|52
1649844480000|2022-04-13 10:08:00|95480.3|95430.3|95462.5|95437.5|95481.8|95448|95462.1|95426.6|56
1649844490000|2022-04-13 10:08:10|95462.7|95437.7|95462.1|95437.1|95467.2|95442.2|95461.7|95436.7|57
1649844500000|2022-04-13 10:08:20|95464.1|95439.1|95464.3|95439.3|95479.1|95442|95463.2|95423.8|52
1649844510000|2022-04-13 10:08:30|95465.3|95440.3|95463.5|95438.5|95465.3|95440.3|95461|95436|61
1649844520000|2022-04-13 10:08:40|95465.1|95440.1|95464.1|95439.1|95465.1|95440.1|95461|95436|52
1649844530000|2022-04-13 10:08:50|95464.3|95439.3|95486.9|95436.9|95486.9|95447.7|95463.1|95432.9|63
1649844540000|2022-04-13 10:09:00|95487|95437|95480.2|95430.2|95487|95445.3|95465.6|95429.8|54
1649844550000|2022-04-13 10:09:10|95479.9|95429.9|95465.5|95440.5|95479.9|95440.9|95458.6|95422.7|60
1649844560000|2022-04-13 10:09:20|95465.9|95440.9|95477.9|95452.9|95482.6|95453.5|95462.1|95430|45
1649844570000|2022-04-13 10:09:30|95478.8|95453.8|95486.4|95436.4|95493.8|95455.5|95478.8|95434.9|59
1649844580000|2022-04-13 10:09:40|95486.6|95436.6|95476.8|95451.8|95491.5|95452|95476.2|95435|42
1649844590000|2022-04-13 10:09:50|95491.3|95441.3|95488.3|95438.3|95492|95442|95487.4|95437.4|51
1649844600000|2022-04-13 10:10:00|95488.5|95438.5|95480.2|95430.2|95489.1|95445.7|95460.9|95423.2|62
1649844610000|2022-04-13 10:10:10|95480.7|95430.7|95468.8|95443.8|95483.7|95446.7|95466.3|95427.9|61
1649844620000|2022-04-13 10:10:20|95468.4|95443.4|95478.9|95428.9|95481.9|95443.6|95466|95426.6|54
1649844630000|2022-04-13 10:10:30|95479.4|95429.4|95465.1|95440.1|95481.3|95440.4|95464|95424.6|46
1649844640000|2022-04-13 10:10:40|95464|95439|95460.1|95435.1|95464|95439|95457.5|95432.5|69
1649844650000|2022-04-13 10:10:50|95457.6|95432.6|95456.1|95431.1|95460.2|95435.2|95454.1|95429.1|61
1649844660000|2022-04-13 10:11:00|95455.3|95430.3|95480|95430|95481.1|95442.2|95454.8|95427.3|56
1649844670000|2022-04-13 10:11:10|95479.8|95429.8|95464.3|95439.3|95483.1|95439.3|95462.8|95426.3|61
1649844680000|2022-04-13 10:11:20|95463.9|95438.9|95473.9|95423.9|95477.5|95439.6|95460.7|95422.3|57
1649844690000|2022-04-13 10:11:30|95475|95425|95460.5|95435.5|95476.1|95437.1|95457|95423.5|53
1649844700000|2022-04-13 10:11:40|95458.6|95433.6|95475.2|95425.2|95475.3|95439.9|95457.9|95425|57
1649844710000|2022-04-13 10:11:50|95475.1|95425.1|95462.4|95437.4|95475.5|95438|95457.5|95420.6|60
1649844720000|2022-04-13 10:12:00|95464.2|95439.2|95476.2|95426.2|95476.2|95440.9|95459|95421.5|64
1649844730000|2022-04-13 10:12:10|95477.1|95427.1|95461.4|95436.4|95477.1|95440.8|95460.3|95419.9|43
1649844740000|2022-04-13 10:12:20|95463.1|95438.1|95460.2|95435.2|95475.4|95438.1|95458.6|95424.4|31
1649844750000|2022-04-13 10:12:30|95461.5|95436.5|95460.8|95435.8|95473.2|95437.5|95459|95422.4|29
1649844760000|2022-04-13 10:12:40|95460.7|95435.7|95459.5|95434.5|95462|95437|95458.4|95433.4|33
1649844770000|2022-04-13 10:12:50|95459.1|95434.1|95461.1|95436.1|95461.2|95436.2|95459.1|95434.1|13
1649844780000|2022-04-13 10:13:00|95461.4|95436.4|95479.6|95429.6|95479.8|95440.9|95459.1|95423.4|64
1649844790000|2022-04-13 10:13:10|95479.4|95429.4|95469.6|95444.6|95480.4|95444.6|95466.8|95424.5|57
1649844800000|2022-04-13 10:13:20|95468.9|95443.9|95486.3|95436.3|95487.7|95449.9|95468.9|95433.9|48
1649844810000|2022-04-13 10:13:30|95484.6|95434.6|95481.9|95431.9|95485.9|95448.7|95468.8|95429.6|44
1649844820000|2022-04-13 10:13:40|95482.2|95432.2|95467|95442|95482.4|95442.6|95460.1|95421.2|42
1649844830000|2022-04-13 10:13:50|95466.9|95441.9|95460.9|95435.9|95467.4|95442.4|95460.5|95435.5|44
1649844840000|2022-04-13 10:14:00|95461.4|95436.4|95464.6|95439.6|95471.5|95446.5|95461.4|95436.4|57
1649844850000|2022-04-13 10:14:10|95465.4|95440.4|95461.1|95436.1|95468.2|95443.2|95461.1|95436.1|33
1649844860000|2022-04-13 10:14:20|95462.6|95437.6|95464.4|95439.4|95465.9|95440.9|95461.1|95436.1|35
1649844870000|2022-04-13 10:14:30|95464.5|95439.5|95465.8|95440.8|95465.8|95440.8|95464.1|95439.1|32
1649844880000|2022-04-13 10:14:40|95465.7|95440.7|95463.4|95438.4|95466|95441|95463.4|95438.4|21
1649844890000|2022-04-13 10:14:50|95463.2|95438.2|95460.8|95435.8|95463.8|95438.8|95460.3|95435.3|29
1649844900000|2022-04-13 10:15:00|95461.7|95436.7|95458.5|95433.5|95462.3|95437.3|95457.9|95432.9|40
1649844910000|2022-04-13 10:15:10|95458.9|95433.9|95461.1|95436.1|95465.4|95440.4|95458.5|95433.5|48
1649844920000|2022-04-13 10:15:20|95461|95436|95460.9|95435.9|95462.4|95437.4|95460.2|95435.2|38
1649844930000|2022-04-13 10:15:30|95460.3|95435.3|95459.2|95434.2|95460.3|95435.3|95457.4|95432.4|35
1649844940000|2022-04-13 10:15:40|95458.8|95433.8|95462.9|95437.9|95464.7|95439.7|95457.6|95432.6|43
1649844950000|2022-04-13 10:15:50|95463.1|95438.1|95464.2|95439.2|95464.8|95439.8|95462|95437|30
1649844960000|2022-04-13 10:16:00|95464.1|95439.1|95470|95445|95470|95445|95464|95439|25
1649844970000|2022-04-13 10:16:10|95470.1|95445.1|95475.4|95450.4|95475.4|95450.4|95470|95445|45
1649844980000|2022-04-13 10:16:20|95476.2|95451.2|95478|95453|95482.6|95457.6|95476.2|95451.2|46
1649844990000|2022-04-13 10:16:30|95479.2|95454.2|95481.1|95456.1|95481.4|95456.4|95478|95453|41
1649845000000|2022-04-13 10:16:40|95481.2|95456.2|95480.8|95455.8|95481.2|95456.2|95480.3|95455.3|18
1649845010000|2022-04-13 10:16:50|95480.6|95455.6|95481.9|95456.9|95482.4|95457.4|95480.5|95455.5|19
1649845020000|2022-04-13 10:17:00|95481.7|95456.7|95481.6|95456.6|95482.9|95457.9|95481.5|95456.5|24
1649845030000|2022-04-13 10:17:10|95481.2|95456.2|95481.7|95456.7|95481.7|95456.7|95480.5|95455.5|19
1649845040000|2022-04-13 10:17:20|95480.3|95455.3|95477.9|95452.9|95480.6|95455.6|95477.1|95452.1|28
1649845050000|2022-04-13 10:17:30|95477.4|95452.4|95471|95446|95482.8|95452.4|95469.3|95432.8|54
1649845060000|2022-04-13 10:17:40|95470.6|95445.6|95469.7|95444.7|95473|95448|95467.7|95442.7|32
1649845070000|2022-04-13 10:17:50|95469.2|95444.2|95473.2|95448.2|95474.6|95449.6|95469.2|95444.2|41
1649845080000|2022-04-13 10:18:00|95474.2|95449.2|95468.4|95443.4|95474.6|95449.6|95468.3|95443.3|43
1649845090000|2022-04-13 10:18:10|95466|95441|95467.4|95442.4|95470.4|95445.4|95466|95441|33
1649845100000|2022-04-13 10:18:20|95467.6|95442.6|95471.7|95446.7|95472.4|95447.4|95466.9|95441.9|34
1649845110000|2022-04-13 10:18:30|95471.3|95446.3|95473.2|95448.2|95474.2|95449.2|95471.3|95446.3|24
1649845120000|2022-04-13 10:18:40|95472.9|95447.9|95469.9|95444.9|95473.3|95448.3|95469.7|95444.7|47
1649845130000|2022-04-13 10:18:50|95470|95445|95471.1|95446.1|95473.4|95448.4|95470|95445|32
1649845140000|2022-04-13 10:19:00|95471.2|95446.2|95476.6|95451.6|95478.2|95453.2|95470.7|95445.7|45
1649845150000|2022-04-13 10:19:10|95476.4|95451.4|95477.4|95452.4|95479.2|95454.2|95474|95449|58
1649845160000|2022-04-13 10:19:20|95478.3|95453.3|95475.7|95450.7|95478.6|95453.6|95475.5|95450.5|51
1649845170000|2022-04-13 10:19:30|95476.9|95451.9|95472|95447|95479.4|95454.4|95472|95447|55
1649845180000|2022-04-13 10:19:40|95472.2|95447.2|95473.3|95448.3|95473.3|95448.3|95467.6|95442.6|53
1649845190000|2022-04-13 10:19:50|95472.7|95447.7|95472.6|95447.6|95473.7|95448.7|95469.1|95444.1|46
1649845200000|2022-04-13 10:20:00|95472.8|95447.8|95471.7|95446.7|95473.7|95448.7|95469.3|95444.3|46
1649845210000|2022-04-13 10:20:10|95471|95446|95474.1|95449.1|95493.8|95455.5|95468.2|95437.1|57
1649845220000|2022-04-13 10:20:20|95472.4|95447.4|95470.1|95445.1|95474.5|95449.5|95468.4|95443.4|55
1649845230000|2022-04-13 10:20:30|95471|95446|95470.4|95445.4|95471.9|95446.9|95467|95442|52
1649845240000|2022-04-13 10:20:40|95470.8|95445.8|95466.4|95441.4|95472|95447|95466.4|95441.4|31
1649845250000|2022-04-13 10:20:50|95468.3|95443.3|95472.1|95447.1|95476.4|95451.4|95465.4|95440.4|50
1649845260000|2022-04-13 10:21:00|95470.7|95445.7|95475.7|95425.7|95481.4|95446.1|95462.8|95425.7|41
1649845270000|2022-04-13 10:21:10|95476.3|95426.3|95464.4|95439.4|95476.8|95440.4|95463.5|95426.1|22
1649845280000|2022-04-13 10:21:20|95464.6|95439.6|95468.5|95443.5|95468.5|95443.5|95462.2|95437.2|54
1649845290000|2022-04-13 10:21:30|95469.2|95444.2|95473|95448|95488.4|95450.4|95469|95435.2|51
1649845300000|2022-04-13 10:21:40|95472.8|95447.8|95470.3|95445.3|95473.5|95448.5|95468.9|95443.9|48
1649845310000|2022-04-13 10:21:50|95471.1|95446.1|95468|95443|95485.1|95447.5|95468|95432.1|32
1649845320000|2022-04-13 10:22:00|95468.2|95443.2|95469|95444|95471.6|95446.6|95467.6|95442.6|40
1649845330000|2022-04-13 10:22:10|95468.7|95443.7|95470.4|95445.4|95470.4|95445.4|95467.8|95442.8|22
1649845340000|2022-04-13 10:22:20|95470.2|95445.2|95464.9|95439.9|95470.4|95445.4|95462.7|95437.7|33
1649845350000|2022-04-13 10:22:30|95464.6|95439.6|95461|95436|95479.7|95441.6|95461|95428.8|55
1649845360000|2022-04-13 10:22:40|95461.1|95436.1|95465.9|95440.9|95466.8|95441.8|95458.2|95433.2|48
1649845370000|2022-04-13 10:22:50|95465.1|95440.1|95474.9|95449.9|95477.2|95452.2|95465.1|95440.1|48
1649845380000|2022-04-13 10:23:00|95474.6|95449.6|95468.8|95443.8|95475.4|95450.4|95468.8|95443.8|40
1649845390000|2022-04-13 10:23:10|95468.5|95443.5|95470|95445|95470.7|95445.7|95468.5|95443.5|25
1649845400000|2022-04-13 10:23:20|95470.2|95445.2|95468.4|95443.4|95470.3|95445.3|95466.8|95441.8|32
1649845410000|2022-04-13 10:23:30|95468.6|95443.6|95472.8|95447.8|95484.1|95448.1|95468.4|95433.4|32
1649845420000|2022-04-13 10:23:40|95469.8|95444.8|95471.7|95446.7|95472.8|95447.8|95469.8|95444.8|42
1649845430000|2022-04-13 10:23:50|95471.9|95446.9|95474.7|95449.7|95474.8|95449.8|95471.4|95446.4|44
1649845440000|2022-04-13 10:24:00|95474.5|95449.5|95474.8|95449.8|95475|95450|95471.4|95446.4|44
1649845450000|2022-04-13 10:24:10|95474|95449|95474.8|95449.8|95474.8|95449.8|95471.8|95446.8|24
1649845460000|2022-04-13 10:24:20|95474.7|95449.7|95466|95441|95474.9|95449.9|95465|95440|39
1649845470000|2022-04-13 10:24:30|95467.4|95442.4|95469|95444|95472.5|95447.5|95465.7|95440.7|54
1649845480000|2022-04-13 10:24:40|95467.2|95442.2|95471.5|95446.5|95472.2|95447.2|95464.8|95439.8|37
1649845490000|2022-04-13 10:24:50|95471.6|95446.6|95477.4|95452.4|95478|95453|95469.5|95444.5|36
1649845500000|2022-04-13 10:25:00|95477.5|95452.5|95468.8|95443.8|95479.8|95454.8|95467.9|95442.9|55
1649845510000|2022-04-13 10:25:10|95469.1|95444.1|95472.3|95447.3|95473.6|95448.6|95467.7|95442.7|55
1649845520000|2022-04-13 10:25:20|95471.8|95446.8|95471.5|95446.5|95489.4|95452|95470|95439.4|60
1649845530000|2022-04-13 10:25:30|95472.3|95447.3|95466.1|95441.1|95472.9|95447.9|95464.9|95439.9|63
1649845540000|2022-04-13 10:25:40|95466.3|95441.3|95468|95443|95471.1|95446.1|95463|95438|57
1649845550000|2022-04-13 10:25:50|95467.6|95442.6|95472.1|95447.1|95473.9|95448.9|95466.2|95441.2|56
1649845560000|2022-04-13 10:26:00|95470.2|95445.2|95477|95452|95477|95452|95465.6|95440.6|60
1649845570000|2022-04-13 10:26:10|95476.8|95451.8|95472.4|95447.4|95486.3|95453.1|95461.5|95423.8|58
1649845580000|2022-04-13 10:26:20|95472.7|95447.7|95475.5|95450.5|95479.8|95454.8|95470.8|95445.8|62
1649845590000|2022-04-13 10:26:30|95476|95451|95478.5|95453.5|95481|95456|95475.1|95450.1|50
1649845600000|2022-04-13 10:26:40|95479|95454|95478.8|95453.8|95490.2|95455.9|95475.9|95440.2|50
1649845610000|2022-04-13 10:26:50|95478.9|95453.9|95479.6|95454.6|95479.9|95454.9|95477.5|95452.5|37
1649845620000|2022-04-13 10:27:00|95479.5|95454.5|95478|95453|95479.5|95454.5|95472.5|95447.5|38
1649845630000|2022-04-13 10:27:10|95477.6|95452.6|95476.7|95451.7|95481.4|95456.4|95476.7|95451.7|50
1649845640000|2022-04-13 10:27:20|95476.9|95451.9|95489.9|95464.9|95489.9|95464.9|95476.9|95451.9|48
1649845650000|2022-04-13 10:27:30|95490.3|95465.3|95491.5|95466.5|95497.3|95472.3|95490.3|95465.3|51
1649845660000|2022-04-13 10:27:40|95491.1|95466.1|95481.7|95456.7|95491.2|95466.2|95480.4|95455.4|53
1649845670000|2022-04-13 10:27:50|95481.5|95456.5|95476.5|95451.5|95482|95457|95474.8|95449.8|43
1649845680000|2022-04-13 10:28:00|95476.7|95451.7|95476.4|95451.4|95477.5|95452.5|95474.9|95449.9|51
1649845690000|2022-04-13 10:28:10|95476.3|95451.3|95474.6|95449.6|95476.9|95451.9|95473|95448|49
1649845700000|2022-04-13 10:28:20|95474.5|95449.5|95481.2|95456.2|95481.4|95456.4|95474.5|95449.5|28
1649845710000|2022-04-13 10:28:30|95480.8|95455.8|95483.6|95458.6|95484.7|95459.7|95480.8|95455.8|32
1649845720000|2022-04-13 10:28:40|95483.7|95458.7|95484.4|95459.4|95484.7|95459.7|95483.6|95458.6|31
1649845730000|2022-04-13 10:28:50|95483.4|95458.4|95481.3|95456.3|95484|95459|95481.3|95456.3|28
1649845740000|2022-04-13 10:29:00|95481|95456|95479.9|95454.9|95481.7|95456.7|95475.7|95450.7|57
1649845750000|2022-04-13 10:29:10|95479.5|95454.5|95476.9|95451.9|95484.7|95459.7|95472.1|95447.1|62
1649845760000|2022-04-13 10:29:20|95477.2|95452.2|95468.2|95443.2|95477.2|95452.2|95465.9|95440.9|66
1649845770000|2022-04-13 10:29:30|95468.9|95443.9|95449.1|95424.1|95469.2|95444.2|95427.3|95402.3|59
1649845780000|2022-04-13 10:29:40|95449.3|95424.3|95446|95421|95449.8|95424.8|95441.7|95416.7|62
1649845790000|2022-04-13 10:29:50|95446.1|95421.1|95447.5|95422.5|95450|95425|95445.2|95420.2|56
1649845800000|2022-04-13 10:30:00|95447.3|95422.3|95436.3|95411.3|95450.4|95425.4|95433.9|95408.9|59
1649845810000|2022-04-13 10:30:10|95436.1|95411.1|95434.8|95409.8|95436.9|95411.9|95434.2|95409.2|41
1649845820000|2022-04-13 10:30:20|95435|95410|95438.3|95413.3|95439.3|95414.3|95433.4|95408.4|49
1649845830000|2022-04-13 10:30:30|95449.2|95399.2|95437.6|95412.6|95452.5|95417.3|95430.3|95399.2|65
1649845840000|2022-04-13 10:30:40|95437.7|95412.7|95438.1|95413.1|95450.8|95414.1|95435.4|95399|38
1649845850000|2022-04-13 10:30:50|95436.9|95411.9|95440.1|95415.1|95440.5|95415.5|95435.1|95410.1|25
1649845860000|2022-04-13 10:31:00|95439.3|95414.3|95435.3|95410.3|95453.2|95417.8|95435|95401|52
1649845870000|2022-04-13 10:31:10|95434.3|95409.3|95438.1|95413.1|95439.7|95414.7|95434.3|95409.3|33
1649845880000|2022-04-13 10:31:20|95437.9|95412.9|95430|95405|95438.3|95413.3|95429.5|95404.5|45
1649845890000|2022-04-13 10:31:30|95429.6|95404.6|95448.7|95423.7|95448.8|95423.8|95428.2|95403.2|55
1649845900000|2022-04-13 10:31:40|95449.8|95424.8|95452|95427|95454.5|95429.5|95448.2|95423.2|50
1649845910000|2022-04-13 10:31:50|95452.2|95427.2|95455.2|95430.2|95459.5|95434.5|95450.3|95425.3|50
1649845920000|2022-04-13 10:32:00|95454.9|95429.9|95461.3|95436.3|95461.3|95436.3|95454.6|95429.6|45
1649845930000|2022-04-13 10:32:10|95460.6|95435.6|95464|95439|95467|95442|95460.6|95435.6|47
1649845940000|2022-04-13 10:32:20|95463.9|95438.9|95461.3|95436.3|95466.8|95441.8|95461.3|95436.3|34
1649845950000|2022-04-13 10:32:30|95461.6|95436.6|95472|95447|95473.4|95448.4|95461.6|95436.6|56
1649845960000|2022-04-13 10:32:40|95473.8|95448.8|95473.9|95448.9|95476.9|95451.9|95473.3|95448.3|38
1649845970000|2022-04-13 10:32:50|95474.1|95449.1|95476.5|95451.5|95489.3|95452.7|95474|95438.2|37
1649845980000|2022-04-13 10:33:00|95476.7|95451.7|95475.5|95450.5|95478.4|95453.4|95475.4|95450.4|45
1649845990000|2022-04-13 10:33:10|95475.7|95450.7|95480.7|95455.7|95481.5|95456.5|95475.2|95450.2|38
1649846000000|2022-04-13 10:33:20|95480.6|95455.6|95484.3|95459.3|95489.4|95464.4|95480.6|95455.6|57
1649846010000|2022-04-13 10:33:30|95484.4|95459.4|95481.6|95456.6|95486.9|95461.9|95480.5|95455.5|56
1649846020000|2022-04-13 10:33:40|95481.9|95456.9|95483.4|95458.4|95484.4|95459.4|95480.6|95455.6|29
1649846030000|2022-04-13 10:33:50|95483.9|95458.9|95491.6|95466.6|95492.1|95467.1|95483.5|95458.5|35
1649846040000|2022-04-13 10:34:00|95491.7|95466.7|95492.6|95467.6|95493.2|95468.2|95490.6|95465.6|54
1649846050000|2022-04-13 10:34:10|95492.5|95467.5|95492.5|95467.5|95495.3|95470.3|95490.8|95465.8|30
1649846060000|2022-04-13 10:34:20|95492.7|95467.7|95493.9|95468.9|95497|95472|95491.4|95466.4|24
1649846070000|2022-04-13 10:34:30|95494.1|95469.1|95492.7|95467.7|95495.8|95470.8|95492.1|95467.1|37
1649846080000|2022-04-13 10:34:40|95493.3|95468.3|95488.8|95463.8|95493.4|95468.4|95486.4|95461.4|34
1649846090000|2022-04-13 10:34:50|95488.9|95463.9|95483.7|95458.7|95489.1|95464.1|95483.5|95458.5|37
1649846100000|2022-04-13 10:35:00|95484|95459|95485.3|95460.3|95485.9|95460.9|95481.8|95456.8|52
1649846110000|2022-04-13 10:35:10|95485.1|95460.1|95486.3|95461.3|95486.6|95461.6|95485|95460|22
1649846120000|2022-04-13 10:35:20|95486.4|95461.4|95488.8|95463.8|95489.7|95464.7|95484.6|95459.6|35
1649846130000|2022-04-13 10:35:30|95489.1|95464.1|95490.7|95465.7|95491|95466|95488.4|95463.4|19
1649846140000|2022-04-13 10:35:40|95486.5|95461.5|95484.4|95459.4|95486.5|95461.5|95483.2|95458.2|39
1649846150000|2022-04-13 10:35:50|95484.1|95459.1|95486.8|95461.8|95487|95462|95484.1|95459.1|32
1649846160000|2022-04-13 10:36:00|95486.9|95461.9|95491.2|95466.2|95495|95470|95486.3|95461.3|44
1649846170000|2022-04-13 10:36:10|95492.4|95467.4|95487|95462|95492.4|95467.4|95484.3|95459.3|34
1649846180000|2022-04-13 10:36:20|95486.8|95461.8|95490.3|95465.3|95491.5|95466.5|95485.7|95460.7|37
1649846190000|2022-04-13 10:36:30|95489.3|95464.3|95489.3|95464.3|95491.1|95466.1|95487|95462|43
1649846200000|2022-04-13 10:36:40|95487.7|95462.7|95481.8|95456.8|95487.7|95462.7|95479.9|95454.9|61
1649846210000|2022-04-13 10:36:50|95481.7|95456.7|95488.2|95463.2|95488.2|95463.2|95480.8|95455.8|47
1649846220000|2022-04-13 10:37:00|95488.3|95463.3|95484|95459|95488.3|95463.3|95483.7|95458.7|39
1649846230000|2022-04-13 10:37:10|95483.3|95458.3|95479.9|95454.9|95483.3|95458.3|95477.1|95452.1|42
1649846240000|2022-04-13 10:37:20|95479.5|95454.5|95442.3|95417.3|95479.5|95454.5|95442|95417|56
1649846250000|2022-04-13 10:37:30|95442.2|95417.2|95439|95414|95442.5|95417.5|95435.1|95410.1|44
1649846260000|2022-04-13 10:37:40|95439.1|95414.1|95441.4|95416.4|95442.1|95417.1|95437.5|95412.5|45
1649846270000|2022-04-13 10:37:50|95441.2|95416.2|95442.3|95417.3|95442.7|95417.7|95440.4|95415.4|26
1649846280000|2022-04-13 10:38:00|95442.2|95417.2|95454.5|95429.5|95458.9|95433.9|95442.2|95417.2|54
1649846290000|2022-04-13 10:38:10|95457.3|95432.3|95455.9|95430.9|95457.3|95432.3|95455|95430|37
1649846300000|2022-04-13 10:38:20|95455.4|95430.4|95456.3|95431.3|95457.4|95432.4|95454.2|95429.2|44
1649846310000|2022-04-13 10:38:30|95456.2|95431.2|95456.6|95431.6|95458.7|95433.7|95454.2|95429.2|48
1649846320000|2022-04-13 10:38:40|95456.5|95431.5|95458.3|95433.3|95460.7|95435.7|95455.7|95430.7|53
1649846330000|2022-04-13 10:38:50|95458.1|95433.1|95453.8|95428.8|95460.4|95435.4|95453.7|95428.7|43
1649846340000|2022-04-13 10:39:00|95453.7|95428.7|95450|95425|95455.7|95430.7|95447.8|95422.8|30
1649846350000|2022-04-13 10:39:10|95451.6|95426.6|95448.7|95423.7|95459.2|95434.2|95445.9|95420.9|55
1649846360000|2022-04-13 10:39:20|95448.9|95423.9|95451.2|95426.2|95451.7|95426.7|95447.1|95422.1|40
1649846370000|2022-04-13 10:39:30|95451.3|95426.3|95455.8|95430.8|95460.3|95435.3|95451.3|95426.3|43
1649846380000|2022-04-13 10:39:40|95455.5|95430.5|95462.6|95437.6|95465.5|95440.5|95454.7|95429.7|47
1649846390000|2022-04-13 10:39:50|95462.2|95437.2|95469|95444|95469.1|95444.1|95460.5|95435.5|42
1649846400000|2022-04-13 10:40:00|95469.1|95444.1|95465.3|95440.3|95469.1|95444.1|95462.9|95437.9|53
1649846410000|2022-04-13 10:40:10|95465.9|95440.9|95464.4|95439.4|95468.1|95443.1|95464.4|95439.4|35
1649846420000|2022-04-13 10:40:20|95464.3|95439.3|95465|95440|95466.2|95441.2|95462.5|95437.5|30
1649846430000|2022-04-13 10:40:30|95465.3|95440.3|95462.4|95437.4|95469.3|95444.3|95461.2|95436.2|54
1649846440000|2022-04-13 10:40:40|95461.8|95436.8|95470.3|95445.3|95471.1|95446.1|95459.4|95434.4|43
1649846450000|2022-04-13 10:40:50|95470.4|95445.4|95468.2|95443.2|95470.4|95445.4|95466.5|95441.5|24
1649846460000|2022-04-13 10:41:00|95467.2|95442.2|95469.1|95444.1|95469.5|95444.5|95467.2|95442.2|11
1649846470000|2022-04-13 10:41:10|95469.5|95444.5|95469.1|95444.1|95470.2|95445.2|95468.5|95443.5|20
1649846480000|2022-04-13 10:41:20|95468.8|95443.8|95468.1|95443.1|95468.8|95443.8|95465.6|95440.6|21
1649846490000|2022-04-13 10:41:30|95468.3|95443.3|95468.1|95443.1|95470.6|95445.6|95463.7|95438.7|46
1649846500000|2022-04-13 10:41:40|95467.2|95442.2|95468.7|95443.7|95469.3|95444.3|95466.1|95441.1|26
1649846510000|2022-04-13 10:41:50|95468.8|95443.8|95468.1|95443.1|95469.8|95444.8|95465.8|95440.8|35
1649846520000|2022-04-13 10:42:00|95468|95443|95469.4|95444.4|95470.8|95445.8|95465.8|95440.8|31
1649846530000|2022-04-13 10:42:10|95469.7|95444.7|95467.8|95442.8|95469.7|95444.7|95465.1|95440.1|28
1649846540000|2022-04-13 10:42:20|95467.5|95442.5|95468|95443|95472.3|95447.3|95466.4|95441.4|41
1649846550000|2022-04-13 10:42:30|95468.4|95443.4|95474.2|95449.2|95476.9|95451.9|95467.3|95442.3|40
1649846560000|2022-04-13 10:42:40|95474.1|95449.1|95475.7|95450.7|95476.7|95451.7|95473.9|95448.9|21
1649846570000|2022-04-13 10:42:50|95475.9|95450.9|95477.4|95452.4|95477.4|95452.4|95473.1|95448.1|18
1649846580000|2022-04-13 10:43:00|95477.5|95452.5|95477.7|95452.7|95478.1|95453.1|95474.1|95449.1|36
1649846590000|2022-04-13 10:43:10|95477.8|95452.8|95477.3|95452.3|95478.6|95453.6|95477.1|95452.1|25
1649846600000|2022-04-13 10:43:20|95477.1|95452.1|95476.8|95451.8|95477.1|95452.1|95470.1|95445.1|43
1649846610000|2022-04-13 10:43:30|95476.6|95451.6|95471.9|95446.9|95476.6|95451.6|95471.8|95446.8|31
1649846620000|2022-04-13 10:43:40|95471.1|95446.1|95468.2|95443.2|95472|95447|95463.7|95438.7|32
1649846630000|2022-04-13 10:43:50|95468.9|95443.9|95466.8|95441.8|95468.9|95443.9|95464.5|95439.5|24
1649846640000|2022-04-13 10:44:00|95467.7|95442.7|95473.9|95448.9|95476.3|95451.3|95464.9|95439.9|38
1649846650000|2022-04-13 10:44:10|95473.2|95448.2|95470.5|95445.5|95473.7|95448.7|95470.5|95445.5|35
1649846660000|2022-04-13 10:44:20|95470.2|95445.2|95468.3|95443.3|95471.1|95446.1|95467.5|95442.5|37
1649846670000|2022-04-13 10:44:30|95467.2|95442.2|95468.6|95443.6|95468.7|95443.7|95466.8|95441.8|23
1649846680000|2022-04-13 10:44:40|95468.8|95443.8|95473.9|95448.9|95474.8|95449.8|95468|95443|35
1649846690000|2022-04-13 10:44:50|95474.1|95449.1|95474.3|95449.3|95474.5|95449.5|95472.7|95447.7|29
1649846700000|2022-04-13 10:45:00|95475.2|95450.2|95474.4|95449.4|95475.2|95450.2|95473.7|95448.7|23
1649846710000|2022-04-13 10:45:10|95474.6|95449.6|95473.2|95448.2|95475|95450|95472.7|95447.7|21
1649846720000|2022-04-13 10:45:20|95473.3|95448.3|95473.6|95448.6|95474|95449|95472.1|95447.1|20
1649846730000|2022-04-13 10:45:30|95471.9|95446.9|95468.6|95443.6|95471.9|95446.9|95467.2|95442.2|43
1649846740000|2022-04-13 10:45:40|95468.9|95443.9|95466.8|95441.8|95469.9|95444.9|95466.7|95441.7|37
1649846750000|2022-04-13 10:45:50|95466.1|95441.1|95465.9|95440.9|95468.6|95443.6|95465.5|95440.5|34
1649846760000|2022-04-13 10:46:00|95466|95441|95469.6|95444.6|95470.9|95445.9|95465.6|95440.6|25
1649846770000|2022-04-13 10:46:10|95468.4|95443.4|95468|95443|95469.7|95444.7|95468|95443|29
1649846780000|2022-04-13 10:46:20|95468.3|95443.3|95467.6|95442.6|95469.5|95444.5|95467.3|95442.3|37
1649846790000|2022-04-13 10:46:30|95467.5|95442.5|95466.6|95441.6|95467.6|95442.6|95466.3|95441.3|27
1649846800000|2022-04-13 10:46:40|95467.2|95442.2|95470|95445|95470.6|95445.6|95465.9|95440.9|35
1649846810000|2022-04-13 10:46:50|95470.2|95445.2|95472.3|95447.3|95473.6|95448.6|95469.8|95444.8|20
1649846820000|2022-04-13 10:47:00|95472.1|95447.1|95475.4|95450.4|95476.8|95451.8|95470.9|95445.9|43
1649846830000|2022-04-13 10:47:10|95475.6|95450.6|95474.6|95449.6|95478|95453|95473.9|95448.9|39
1649846840000|2022-04-13 10:47:20|95474.7|95449.7|95474.2|95449.2|95474.7|95449.7|95472.2|95447.2|43
1649846850000|2022-04-13 10:47:30|95473.8|95448.8|95476.7|95451.7|95478.6|95453.6|95473.8|95448.8|44
1649846860000|2022-04-13 10:47:40|95477.9|95452.9|95480.5|95455.5|95481|95456|95477.2|95452.2|54
1649846870000|2022-04-13 10:47:50|95481.2|95456.2|95490.7|95465.7|95494.2|95469.2|95479.6|95454.6|51
1649846880000|2022-04-13 10:48:00|95490.2|95465.2|95494.8|95469.8|95495.7|95470.7|95489|95464|38
1649846890000|2022-04-13 10:48:10|95495|95470|95497|95472|95497.6|95472.6|95494.3|95469.3|42
1649846900000|2022-04-13 10:48:20|95497.1|95472.1|95494|95469|95497.8|95472.8|95493.8|95468.8|45
1649846910000|2022-04-13 10:48:30|95495.1|95470.1|95497.6|95472.6|95499.3|95474.3|95494.7|95469.7|40
1649846920000|2022-04-13 10:48:40|95496.9|95471.9|95494.5|95469.5|95496.9|95471.9|95494.3|95469.3|29
1649846930000|2022-04-13 10:48:50|95494.8|95469.8|95487.1|95462.1|95494.9|95469.9|95486.2|95461.2|57
1649846940000|2022-04-13 10:49:00|95487.4|95462.4|95488.1|95463.1|95490.3|95465.3|95485.2|95460.2|38
1649846950000|2022-04-13 10:49:10|95488.6|95463.6|95488.6|95463.6|95490.3|95465.3|95487.2|95462.2|45
1649846960000|2022-04-13 10:49:20|95487.9|95462.9|95475.9|95450.9|95489.4|95464.4|95475.1|95450.1|53
1649846970000|2022-04-13 10:49:30|95476.1|95451.1|95477.9|95452.9|95484.7|95459.7|95475.5|95450.5|55
1649846980000|2022-04-13 10:49:40|95478.3|95453.3|95475.1|95450.1|95479.6|95454.6|95473.8|95448.8|45
1649846990000|2022-04-13 10:49:50|95475.5|95450.5|95480.1|95455.1|95480.1|95455.1|95475.1|95450.1|43
1649847000000|2022-04-13 10:50:00|95480|95455|95480.8|95455.8|95484.3|95459.3|95477.5|95452.5|42
1649847010000|2022-04-13 10:50:10|95480.6|95455.6|95480|95455|95481.7|95456.7|95479.1|95454.1|34
1649847020000|2022-04-13 10:50:20|95479.6|95454.6|95483|95458|95486.9|95461.9|95478.1|95453.1|48
1649847030000|2022-04-13 10:50:30|95483.2|95458.2|95481.9|95456.9|95485.7|95460.7|95481.9|95456.9|40
1649847040000|2022-04-13 10:50:40|95481.8|95456.8|95488.8|95463.8|95489.4|95464.4|95481.8|95456.8|39
1649847050000|2022-04-13 10:50:50|95492.1|95467.1|95492.9|95467.9|95494.7|95469.7|95489.7|95464.7|49
1649847060000|2022-04-13 10:51:00|95493|95468|95500.3|95475.3|95500.3|95475.3|95492.3|95467.3|28
1649847070000|2022-04-13 10:51:10|95499.9|95474.9|95494.7|95469.7|95500.3|95475.3|95492.3|95467.3|36
1649847080000|2022-04-13 10:51:20|95494.1|95469.1|95494.4|95469.4|95495.6|95470.6|95492.5|95467.5|30
1649847090000|2022-04-13 10:51:30|95494.3|95469.3|95479.5|95454.5|95494.3|95469.3|95467.4|95442.4|52
1649847100000|2022-04-13 10:51:40|95477.3|95452.3|95474.4|95449.4|95477.3|95452.3|95467.6|95442.6|55
1649847110000|2022-04-13 10:51:50|95473.2|95448.2|95476.7|95451.7|95477.7|95452.7|95473|95448|36
1649847120000|2022-04-13 10:52:00|95475.6|95450.6|95469.5|95444.5|95476.2|95451.2|95468.2|95443.2|42
1649847130000|2022-04-13 10:52:10|95470.3|95445.3|95458.5|95433.5|95470.3|95445.3|95454.8|95429.8|49
1649847140000|2022-04-13 10:52:20|95459.2|95434.2|95461.7|95436.7|95463.2|95438.2|95457.7|95432.7|52
1649847150000|2022-04-13 10:52:30|95462.3|95437.3|95467.4|95442.4|95467.4|95442.4|95458.3|95433.3|48
1649847160000|2022-04-13 10:52:40|95467.2|95442.2|95463|95438|95467.5|95442.5|95455.1|95430.1|57
1649847170000|2022-04-13 10:52:50|95462.5|95437.5|95463.6|95438.6|95473.5|95448.5|95461.9|95436.9|60
1649847180000|2022-04-13 10:53:00|95462.4|95437.4|95463.3|95438.3|95463.7|95438.7|95457.3|95432.3|47
1649847190000|2022-04-13 10:53:10|95462.6|95437.6|95466.1|95441.1|95469.1|95444.1|95460.7|95435.7|58
1649847200000|2022-04-13 10:53:20|95465.7|95440.7|95467.4|95442.4|95468.3|95443.3|95465.6|95440.6|49
1649847210000|2022-04-13 10:53:30|95467.1|95442.1|95467.6|95442.6|95467.6|95442.6|95465.1|95440.1|45
1649847220000|2022-04-13 10:53:40|95467.3|95442.3|95467.2|95442.2|95469.3|95444.3|95465.4|95440.4|46
1649847230000|2022-04-13 10:53:50|95467.7|95442.7|95468.4|95443.4|95472.9|95447.9|95466.1|95441.1|39
1649847240000|2022-04-13 10:54:00|95469.6|95444.6|95462.9|95437.9|95469.6|95444.6|95462.1|95437.1|51
1649847250000|2022-04-13 10:54:10|95462.8|95437.8|95460.3|95435.3|95466.1|95441.1|95454.6|95429.6|54
1649847260000|2022-04-13 10:54:20|95459.9|95434.9|95468.1|95443.1|95469.2|95444.2|95459.7|95434.7|52
1649847270000|2022-04-13 10:54:30|95467.8|95442.8|95469.3|95444.3|95471.9|95446.9|95464.6|95439.6|61
1649847280000|2022-04-13 10:54:40|95467.8|95442.8|95456.3|95431.3|95468.6|95443.6|95456.3|95431.3|56
1649847290000|2022-04-13 10:54:50|95457.4|95432.4|95462|95437|95465.1|95440.1|95455.9|95430.9|53
1649847300000|2022-04-13 10:55:00|95462.2|95437.2|95462.1|95437.1|95473.7|95448.7|95461.6|95436.6|63
1649847310000|2022-04-13 10:55:10|95463.1|95438.1|95465.5|95440.5|95465.7|95440.7|95460.5|95435.5|43
1649847320000|2022-04-13 10:55:20|95466|95441|95464.1|95439.1|95466.3|95441.3|95459.7|95434.7|47
1649847330000|2022-04-13 10:55:30|95464|95439|95463.6|95438.6|95467.1|95442.1|95463.6|95438.6|35
1649847340000|2022-04-13 10:55:40|95463.9|95438.9|95462.8|95437.8|95476.5|95441.1|95461.1|95426.5|45
1649847350000|2022-04-13 10:55:50|95461.9|95436.9|95451.6|95426.6|95464.5|95439.5|95450.3|95425.3|42
1649847360000|2022-04-13 10:56:00|95451.2|95426.2|95450.7|95425.7|95457.7|95432.7|95450|95425|49
1649847370000|2022-04-13 10:56:10|95451.3|95426.3|95441.7|95416.7|95453.4|95428.4|95441.2|95416.2|53
1649847380000|2022-04-13 10:56:20|95442.6|95417.6|95447.3|95422.3|95448.1|95423.1|95440.7|95415.7|62
1649847390000|2022-04-13 10:56:30|95447.6|95422.6|95449.9|95424.9|95452.2|95427.2|95447.6|95422.6|52
1649847400000|2022-04-13 10:56:40|95450.1|95425.1|95445.8|95420.8|95462.5|95427.2|95445.1|95411.7|59
1649847410000|2022-04-13 10:56:50|95446.3|95421.3|95440.8|95415.8|95449.9|95424.9|95440.4|95415.4|59
1649847420000|2022-04-13 10:57:00|95441.1|95416.1|95449.6|95424.6|95449.7|95424.7|95439.2|95414.2|62
1649847430000|2022-04-13 10:57:10|95450.8|95425.8|95452|95427|95453|95428|95449.2|95424.2|39
1649847440000|2022-04-13 10:57:20|95451.7|95426.7|95452|95427|95453.7|95428.7|95450.2|95425.2|31
1649847450000|2022-04-13 10:57:30|95451.8|95426.8|95452.2|95427.2|95453.1|95428.1|95451.3|95426.3|21
1649847460000|2022-04-13 10:57:40|95452.5|95427.5|95441.3|95416.3|95452.6|95427.6|95439.2|95414.2|56
1649847470000|2022-04-13 10:57:50|95438.3|95413.3|95438.8|95413.8|95440.8|95415.8|95438.3|95413.3|30
1649847480000|2022-04-13 10:58:00|95439.2|95414.2|95440.2|95415.2|95441.7|95416.7|95437|95412|58
1649847490000|2022-04-13 10:58:10|95440|95415|95440.6|95415.6|95441.4|95416.4|95439.9|95414.9|44
1649847500000|2022-04-13 10:58:20|95440.5|95415.5|95441|95416|95441.3|95416.3|95438.4|95413.4|49
1649847510000|2022-04-13 10:58:30|95441.1|95416.1|95448.1|95423.1|95448.4|95423.4|95440.7|95415.7|37
1649847520000|2022-04-13 10:58:40|95448.7|95423.7|95448.1|95423.1|95449.5|95424.5|95447.4|95422.4|44
1649847530000|2022-04-13 10:58:50|95448.2|95423.2|95447.9|95422.9|95448.4|95423.4|95447|95422|28
1649847540000|2022-04-13 10:59:00|95448|95423|95446.6|95421.6|95448.3|95423.3|95446.5|95421.5|24
1649847550000|2022-04-13 10:59:10|95447.4|95422.4|95442.7|95417.7|95449|95424|95442|95417|33
1649847560000|2022-04-13 10:59:20|95442.9|95417.9|95443.5|95418.5|95444.1|95419.1|95442.6|95417.6|30
1649847570000|2022-04-13 10:59:30|95444.5|95419.5|95447.1|95422.1|95447.1|95422.1|95444.5|95419.5|39
1649847580000|2022-04-13 10:59:40|95447|95422|95446|95421|95447|95422|95442.3|95417.3|32
1649847590000|2022-04-13 10:59:50|95446.4|95421.4|95447.9|95422.9|95449.3|95424.3|95446.4|95421.4|42
1649847600000|2022-04-13 11:00:00|95447.6|95422.6|95443.5|95418.5|95450|95425|95443.1|95418.1|53
1649847610000|2022-04-13 11:00:10|95443.9|95418.9|95439.8|95414.8|95444.2|95419.2|95439.2|95414.2|41
1649847620000|2022-04-13 11:00:20|95440|95415|95438.9|95413.9|95444.3|95419.3|95438.3|95413.3|49
1649847630000|2022-04-13 11:00:30|95439|95414|95439|95414|95440.5|95415.5|95438.5|95413.5|41
1649847640000|2022-04-13 11:00:40|95439.2|95414.2|95439.5|95414.5|95440.4|95415.4|95438|95413|23
1649847650000|2022-04-13 11:00:50|95443.1|95418.1|95444.2|95419.2|95444.7|95419.7|95442.2|95417.2|35
1649847660000|2022-04-13 11:01:00|95444|95419|95444.1|95419.1|95445|95420|95443.5|95418.5|31
1649847670000|2022-04-13 11:01:10|95443.8|95418.8|95443.8|95418.8|95444.9|95419.9|95440.3|95415.3|30
1649847680000|2022-04-13 11:01:20|95443.6|95418.6|95441.4|95416.4|95444.7|95419.7|95440.2|95415.2|29
1649847690000|2022-04-13 11:01:30|95441|95416|95445.4|95420.4|95445.4|95420.4|95439.5|95414.5|47
1649847700000|2022-04-13 11:01:40|95445|95420|95443.4|95418.4|95445.6|95420.6|95443|95418|41
1649847710000|2022-04-13 11:01:50|95443|95418|95441.4|95416.4|95443.3|95418.3|95438.3|95413.3|31
1649847720000|2022-04-13 11:02:00|95441.1|95416.1|95437.3|95412.3|95441.9|95416.9|95435.1|95410.1|55
1649847730000|2022-04-13 11:02:10|95436.6|95411.6|95440.6|95415.6|95441.3|95416.3|95435.9|95410.9|33
1649847740000|2022-04-13 11:02:20|95443.3|95418.3|95442.9|95417.9|95444.1|95419.1|95440.8|95415.8|34
1649847750000|2022-04-13 11:02:30|95442.4|95417.4|95435.4|95410.4|95442.4|95417.4|95434.1|95409.1|43
1649847760000|2022-04-13 11:02:40|95435.9|95410.9|95420.4|95395.4|95435.9|95410.9|95420.4|95395.4|48
1649847770000|2022-04-13 11:02:50|95421.7|95396.7|95416.5|95391.5|95421.7|95396.7|95415.1|95390.1|63
1649847780000|2022-04-13 11:03:00|95415.9|95390.9|95406.3|95381.3|95417|95392|95405.5|95380.5|56
1649847790000|2022-04-13 11:03:10|95401.2|95376.2|95392.3|95367.3|95401.2|95376.2|95390.5|95365.5|57
1649847800000|2022-04-13 11:03:20|95392.2|95367.2|95385.7|95360.7|95405.7|95368.9|95384.2|95355.1|58
1649847810000|2022-04-13 11:03:30|95385.8|95360.8|95366.7|95341.7|95386.1|95361.1|95364.7|95339.7|68
1649847820000|2022-04-13 11:03:40|95366.3|95341.3|95361.5|95336.5|95368.3|95343.3|95360.3|95335.3|66
1649847830000|2022-04-13 11:03:50|95361.6|95336.6|95357.1|95332.1|95364.7|95339.7|95356.1|95331.1|33
1649847840000|2022-04-13 11:04:00|95357.4|95332.4|95380|95330|95380.2|95343.6|95357.3|95326.1|42
1649847850000|2022-04-13 11:04:10|95364.1|95339.1|95372.6|95347.6|95373.8|95348.8|95364.1|95339.1|49
1649847860000|2022-04-13 11:04:20|95374.1|95349.1|95381|95356|95393.5|95357.2|95372.4|95342.3|53
1649847870000|2022-04-13 11:04:30|95379.9|95354.9|95379|95354|95380.1|95355.1|95376.7|95351.7|40
1649847880000|2022-04-13 11:04:40|95378.4|95353.4|95381.6|95356.6|95381.6|95356.6|95367.2|95342.2|50
1649847890000|2022-04-13 11:04:50|95381.8|95356.8|95370.1|95345.1|95383.5|95358.5|95369.2|95344.2|65
1649847900000|2022-04-13 11:05:00|95370.2|95345.2|95357.2|95332.2|95373.5|95348.5|95356.3|95331.3|76
1649847910000|2022-04-13 11:05:10|95357.3|95332.3|95362.8|95337.8|95364.1|95339.1|95354.3|95329.3|50
1649847920000|2022-04-13 11:05:20|95361.9|95336.9|95353.4|95328.4|95364.6|95339.6|95352.4|95327.4|42
1649847930000|2022-04-13 11:05:30|95352.1|95327.1|95363.3|95313.3|95363.3|95327.9|95344.7|95311.2|70
1649847940000|2022-04-13 11:05:40|95351.9|95326.9|95352.7|95327.7|95356.3|95331.3|95345.5|95320.5|70
1649847950000|2022-04-13 11:05:50|95351.9|95326.9|95345.5|95320.5|95354.6|95329.6|95345.2|95320.2|57
1649847960000|2022-04-13 11:06:00|95344.4|95319.4|95344.6|95319.6|95347.3|95322.3|95342|95317|56
1649847970000|2022-04-13 11:06:10|95344.5|95319.5|95348.5|95323.5|95349.8|95324.8|95344.4|95319.4|48
1649847980000|2022-04-13 11:06:20|95348.8|95323.8|95327.5|95302.5|95363.6|95324|95325.9|95300.9|67
1649847990000|2022-04-13 11:06:30|95328.8|95303.8|95329.8|95304.8|95331.1|95306.1|95326.7|95301.7|57
1649848000000|2022-04-13 11:06:40|95329.4|95304.4|95322.9|95297.9|95331.9|95306.9|95322.4|95297.4|62
1649848010000|2022-04-13 11:06:50|95323.4|95298.4|95328.4|95303.4|95330.2|95305.2|95321|95296|55
1649848020000|2022-04-13 11:07:00|95329.8|95304.8|95312.5|95287.5|95330.8|95305.8|95310.6|95285.6|64
1649848030000|2022-04-13 11:07:10|95312.8|95287.8|95317.8|95292.8|95318.4|95293.4|95310.7|95285.7|53
1649848040000|2022-04-13 11:07:20|95317.9|95292.9|95318.8|95293.8|95319.4|95294.4|95317|95292|41
1649848050000|2022-04-13 11:07:30|95319|95294|95318.2|95293.2|95319.2|95294.2|95317.3|95292.3|31
1649848060000|2022-04-13 11:07:40|95318.1|95293.1|95345.8|95320.8|95345.8|95320.8|95316.1|95291.1|62
1649848070000|2022-04-13 11:07:50|95345.2|95320.2|95360.7|95335.7|95372.3|95336.3|95345.2|95310.6|63
1649848080000|2022-04-13 11:08:00|95359.7|95334.7|95358.2|95333.2|95362.9|95337.9|95357.8|95332.8|37
1649848090000|2022-04-13 11:08:10|95358.6|95333.6|95345.2|95320.2|95364|95336.4|95345.2|95313.6|59
1649848100000|2022-04-13 11:08:20|95344.8|95319.8|95346.3|95321.3|95363|95328.3|95344.1|95311.5|57
1649848110000|2022-04-13 11:08:30|95346.7|95321.7|95342.9|95317.9|95356.3|95321.7|95342|95303.3|39
1649848120000|2022-04-13 11:08:40|95343.2|95318.2|95343.1|95318.1|95361.6|95321.1|95342.7|95308.7|43
1649848130000|2022-04-13 11:08:50|95343.7|95318.7|95345.1|95320.1|95346.7|95321.7|95342.1|95317.1|43
1649848140000|2022-04-13 11:09:00|95345.5|95320.5|95340.3|95315.3|95345.5|95320.5|95336.9|95311.9|53
1649848150000|2022-04-13 11:09:10|95340.4|95315.4|95343|95318|95344.4|95319.4|95340|95315|36
1649848160000|2022-04-13 11:09:20|95342.6|95317.6|95342.5|95317.5|95348.8|95323.8|95340.7|95315.7|44
1649848170000|2022-04-13 11:09:30|95341.1|95316.1|95342.2|95317.2|95345.3|95320.3|95338.9|95313.9|44
1649848180000|2022-04-13 11:09:40|95341.5|95316.5|95343.4|95318.4|95344.3|95319.3|95341.2|95316.2|37
1649848190000|2022-04-13 11:09:50|95342.9|95317.9|95346.6|95321.6|95349.6|95324.6|95340.6|95315.6|39
1649848200000|2022-04-13 11:10:00|95345.8|95320.8|95327.9|95302.9|95348.9|95323.9|95326.2|95301.2|57
1649848210000|2022-04-13 11:10:10|95327|95302|95332.3|95307.3|95342.1|95308.3|95326.1|95288.1|62
1649848220000|2022-04-13 11:10:20|95332.2|95307.2|95332.2|95307.2|95335|95310|95331.7|95306.7|30
1649848230000|2022-04-13 11:10:30|95332.4|95307.4|95334.6|95309.6|95336.1|95311.1|95331.9|95306.9|36
1649848240000|2022-04-13 11:10:40|95334.8|95309.8|95333|95308|95335|95310|95331.7|95306.7|39
1649848250000|2022-04-13 11:10:50|95332.4|95307.4|95329.4|95304.4|95332.7|95307.7|95328.7|95303.7|36
1649848260000|2022-04-13 11:11:00|95327.7|95302.7|95327.5|95302.5|95328.9|95303.9|95326.9|95301.9|38
1649848270000|2022-04-13 11:11:10|95327.6|95302.6|95329.5|95304.5|95329.6|95304.6|95327.4|95302.4|34
1649848280000|2022-04-13 11:11:20|95329.7|95304.7|95319.4|95294.4|95332.7|95304.9|95318.3|95282|58
1649848290000|2022-04-13 11:11:30|95318.9|95293.9|95319.5|95294.5|95332|95297.3|95316.4|95282|60
1649848300000|2022-04-13 11:11:40|95319.6|95294.6|95320.5|95295.5|95322|95297|95315.6|95290.6|50
1649848310000|2022-04-13 11:11:50|95320.6|95295.6|95324|95299|95327.1|95302.1|95318.2|95293.2|39
1649848320000|2022-04-13 11:12:00|95322.3|95297.3|95325|95300|95325.9|95300.9|95320.3|95295.3|45
1649848330000|2022-04-13 11:12:10|95325.1|95300.1|95321.6|95296.6|95327.8|95302.8|95321.3|95296.3|44
1649848340000|2022-04-13 11:12:20|95321.3|95296.3|95324.6|95299.6|95325.6|95300.6|95320.5|95295.5|32
1649848350000|2022-04-13 11:12:30|95324.7|95299.7|95328.1|95303.1|95330.4|95305.4|95323|95298|45
1649848360000|2022-04-13 11:12:40|95330.3|95305.3|95321.3|95296.3|95330.3|95305.3|95321.2|95296.2|44
1649848370000|2022-04-13 11:12:50|95321.1|95296.1|95309|95284|95321.1|95296.1|95308.4|95283.4|41
1649848380000|2022-04-13 11:13:00|95308.9|95283.9|95310.5|95285.5|95310.7|95285.7|95307.3|95282.3|32
1649848390000|2022-04-13 11:13:10|95310.3|95285.3|95306.5|95281.5|95313.5|95288.5|95303|95278|54
1649848400000|2022-04-13 11:13:20|95306.4|95281.4|95301|95276|95306.4|95281.4|95301|95276|44
1649848410000|2022-04-13 11:13:30|95298.7|95273.7|95297.8|95272.8|95300.9|95275.9|95294.8|95269.8|41
1649848420000|2022-04-13 11:13:40|95298.8|95273.8|95290.6|95265.6|95300.3|95275.3|95288.8|95263.8|51
1649848430000|2022-04-13 11:13:50|95290.7|95265.7|95298.4|95273.4|95305.4|95275.1|95290.7|95254.8|55
1649848440000|2022-04-13 11:14:00|95299.2|95274.2|95298.8|95273.8|95301.4|95276.4|95296.8|95271.8|34
1649848450000|2022-04-13 11:14:10|95298.7|95273.7|95299.5|95274.5|95300.2|95275.2|95298.3|95273.3|30
1649848460000|2022-04-13 11:14:20|95299.6|95274.6|95299.1|95274.1|95300.8|95275.8|95298.3|95273.3|33
1649848470000|2022-04-13 11:14:30|95299.2|95274.2|95302.2|95277.2|95302.8|95277.8|95298.6|95273.6|31
1649848480000|2022-04-13 11:14:40|95301.9|95276.9|95303.8|95278.8|95304.3|95279.3|95301.3|95276.3|35
1649848490000|2022-04-13 11:14:50|95304|95279|95349.1|95299.1|95349.1|95310.2|95302.3|95277.3|70
1649848500000|2022-04-13 11:15:00|95349.2|95299.2|95336.2|95311.2|95351.6|95315.3|95334.3|95298.9|53
1649848510000|2022-04-13 11:15:10|95335.1|95310.1|95322.1|95297.1|95344.6|95311|95319.3|95286.2|50
1649848520000|2022-04-13 11:15:20|95321.9|95296.9|95318.3|95293.3|95325.7|95300.7|95318.3|95293.3|47
1649848530000|2022-04-13 11:15:30|95319|95294|95322|95297|95337.1|95301|95319|95286.3|52
1649848540000|2022-04-13 11:15:40|95322.9|95297.9|95330.7|95305.7|95332.7|95307.7|95322.9|95297.9|63
1649848550000|2022-04-13 11:15:50|95328.1|95303.1|95322.4|95297.4|95331.5|95306.5|95322.4|95297.4|49
1649848560000|2022-04-13 11:16:00|95322.8|95297.8|95323.3|95298.3|95323.5|95298.5|95320.8|95295.8|47
1649848570000|2022-04-13 11:16:10|95322.9|95297.9|95321.8|95296.8|95325.5|95300.5|95321.5|95296.5|25
1649848580000|2022-04-13 11:16:20|95321.9|95296.9|95316.3|95291.3|95322|95297|95315.6|95290.6|25
1649848590000|2022-04-13 11:16:30|95315.5|95290.5|95317.3|95292.3|95317.6|95292.6|95314.6|95289.6|21
1649848600000|2022-04-13 11:16:40|95317.1|95292.1|95318.6|95293.6|95320.9|95295.9|95316.9|95291.9|31
1649848610000|2022-04-13 11:16:50|95318.4|95293.4|95325.2|95300.2|95325.3|95300.3|95317.6|95292.6|31
1649848620000|2022-04-13 11:17:00|95325.8|95300.8|95330.5|95305.5|95330.8|95305.8|95325.2|95300.2|50
1649848630000|2022-04-13 11:17:10|95330.8|95305.8|95333.5|95308.5|95335.6|95310.6|95330.8|95305.8|32
1649848640000|2022-04-13 11:17:20|95334.3|95309.3|95330|95305|95334.5|95309.5|95329.8|95304.8|34
1649848650000|2022-04-13 11:17:30|95329.6|95304.6|95324.1|95299.1|95331.8|95306.8|95323.7|95298.7|58
1649848660000|2022-04-13 11:17:40|95324.3|95299.3|95330.2|95305.2|95330.4|95305.4|95324.2|95299.2|46
1649848670000|2022-04-13 11:17:50|95330.1|95305.1|95335|95310|95335|95310|95329.2|95304.2|35
1649848680000|2022-04-13 11:18:00|95333.7|95308.7|95322.4|95297.4|95336.1|95311.1|95321.9|95296.9|61
1649848690000|2022-04-13 11:18:10|95320.7|95295.7|95315.3|95290.3|95321.7|95296.7|95312.2|95287.2|67
1649848700000|2022-04-13 11:18:20|95315|95290|95317.5|95292.5|95318.9|95293.9|95314.9|95289.9|47
1649848710000|2022-04-13 11:18:30|95317.6|95292.6|95319.9|95294.9|95322.1|95297.1|95316.8|95291.8|41
1649848720000|2022-04-13 11:18:40|95320.1|95295.1|95319.7|95294.7|95322.5|95297.5|95319.6|95294.6|43
1649848730000|2022-04-13 11:18:50|95319.6|95294.6|95316.4|95291.4|95321|95296|95316.3|95291.3|40
1649848740000|2022-04-13 11:19:00|95316.5|95291.5|95361.7|95336.7|95364.6|95339.6|95316.5|95291.5|70
1649848750000|2022-04-13 11:19:10|95361|95336|95361.8|95336.8|95363.1|95338.1|95360.5|95335.5|45
1649848760000|2022-04-13 11:19:20|95362|95337|95362.2|95337.2|95366.8|95341.8|95361.2|95336.2|47
1649848770000|2022-04-13 11:19:30|95362.6|95337.6|95363|95338|95363.7|95338.7|95361.6|95336.6|38
1649848780000|2022-04-13 11:19:40|95362.7|95337.7|95362.8|95337.8|95369.5|95344.5|95361.1|95336.1|52
1649848790000|2022-04-13 11:19:50|95362.6|95337.6|95363.3|95338.3|95364.3|95339.3|95361.5|95336.5|47
1649848800000|2022-04-13 11:20:00|95362.9|95337.9|95365.6|95340.6|95365.7|95340.7|95360.9|95335.9|38
1649848810000|2022-04-13 11:20:10|95365.5|95340.5|95377.6|95352.6|95387.8|95353.1|95365|95329.7|45
1649848820000|2022-04-13 11:20:20|95377.9|95352.9|95365.7|95340.7|95377.9|95352.9|95364.4|95339.4|38
1649848830000|2022-04-13 11:20:30|95365.6|95340.6|95357.5|95332.5|95365.6|95340.6|95357.5|95332.5|41
1649848840000|2022-04-13 11:20:40|95357.8|95332.8|95335.3|95310.3|95358.5|95333.5|95335.3|95299.7|59
1649848850000|2022-04-13 11:20:50|95335.7|95310.7|95330.2|95305.2|95351.6|95311|95306.5|95278.3|73
1649848860000|2022-04-13 11:21:00|95326.3|95301.3|95326|95301|95329.6|95304.6|95324.6|95299.6|75
1649848870000|2022-04-13 11:21:10|95325.6|95300.6|95335.4|95310.4|95348.8|95314.6|95325.1|95298.3|71
1649848880000|2022-04-13 11:21:20|95335.3|95310.3|95331.1|95306.1|95339.1|95314.1|95331.1|95306.1|63
1649848890000|2022-04-13 11:21:30|95331.5|95306.5|95337.8|95312.8|95337.8|95312.8|95330.5|95305.5|50
1649848900000|2022-04-13 11:21:40|95337.2|95312.2|95329.9|95304.9|95338.6|95313.6|95328.5|95303.5|66
1649848910000|2022-04-13 11:21:50|95329.8|95304.8|95335|95310|95335|95310|95329.8|95304.8|50
1649848920000|2022-04-13 11:22:00|95334|95309|95365|95340|95367|95342|95333.6|95308.3|65
1649848930000|2022-04-13 11:22:10|95365.2|95340.2|95353.1|95328.1|95374.5|95344.1|95352.9|95316.2|68
1649848940000|2022-04-13 11:22:20|95352.7|95327.7|95349.4|95324.4|95353|95328|95342.3|95317.3|61
1649848950000|2022-04-13 11:22:30|95347.5|95322.5|95351.7|95326.7|95356.1|95331.1|95346.7|95321.7|52
1649848960000|2022-04-13 11:22:40|95351.9|95326.9|95347.8|95322.8|95356.9|95331.9|95346.6|95321.6|57
1649848970000|2022-04-13 11:22:50|95347.7|95322.7|95340|95315|95353.9|95322.7|95338.2|95302.8|60
1649848980000|2022-04-13 11:23:00|95340.4|95315.4|95336.3|95311.3|95342.4|95317.4|95336.3|95311.3|59
1649848990000|2022-04-13 11:23:10|95335.7|95310.7|95340.1|95315.1|95340.3|95315.3|95335.2|95310.2|47
1649849000000|2022-04-13 11:23:20|95340.3|95315.3|95337.2|95312.2|95340.5|95315.5|95333.9|95308.9|57
1649849010000|2022-04-13 11:23:30|95336.9|95311.9|95337.9|95312.9|95340.7|95315.7|95336.9|95311.9|53
1649849020000|2022-04-13 11:23:40|95338.1|95313.1|95344.7|95319.7|95345.5|95320.5|95338.1|95313.1|49
1649849030000|2022-04-13 11:23:50|95343.5|95318.5|95347.2|95322.2|95348.2|95323.2|95340.6|95315.6|53
1649849040000|2022-04-13 11:24:00|95345.2|95320.2|95339.4|95314.4|95347.5|95322.5|95339.4|95314.4|51
1649849050000|2022-04-13 11:24:10|95339.5|95314.5|95347.5|95322.5|95353.2|95323.8|95338|95300|58
1649849060000|2022-04-13 11:24:20|95347.7|95322.7|95344.1|95319.1|95351.1|95326.1|95343.7|95318.7|49
1649849070000|2022-04-13 11:24:30|95344.3|95319.3|95351.6|95326.6|95351.8|95326.8|95343.6|95318.6|44
1649849080000|2022-04-13 11:24:40|95351.1|95326.1|95353.9|95328.9|95355.7|95330.7|95351.1|95326.1|28
1649849090000|2022-04-13 11:24:50|95354|95329|95354|95329|95354.3|95329.3|95353.3|95328.3|25
1649849100000|2022-04-13 11:25:00|95354.1|95329.1|95360|95335|95361.1|95336.1|95354|95329|47
1649849110000|2022-04-13 11:25:10|95360.3|95335.3|95374.8|95349.8|95376.4|95351.4|95357.7|95332.7|68
1649849120000|2022-04-13 11:25:20|95376.8|95351.8|95389.8|95364.8|95392.9|95367.9|95376.8|95351.8|69
1649849130000|2022-04-13 11:25:30|95389.7|95364.7|95365.6|95340.6|95390.8|95365.8|95365.6|95332.9|69
1649849140000|2022-04-13 11:25:40|95366.2|95341.2|95382.6|95357.6|95382.6|95357.6|95363|95338|70
1649849150000|2022-04-13 11:25:50|95383.9|95358.9|95375.7|95350.7|95390.3|95365.3|95374|95349|74
1649849160000|2022-04-13 11:26:00|95375.5|95350.5|95382.4|95357.4|95382.4|95357.4|95370.2|95345.2|66
1649849170000|2022-04-13 11:26:10|95381.6|95356.6|95378.2|95353.2|95391.9|95366.9|95378.2|95353.2|66
1649849180000|2022-04-13 11:26:20|95378.4|95353.4|95381|95356|95389.2|95364.2|95371|95346|73
1649849190000|2022-04-13 11:26:30|95381.3|95356.3|95375.3|95350.3|95381.3|95356.3|95365.1|95340.1|71
1649849200000|2022-04-13 11:26:40|95374.9|95349.9|95344.3|95319.3|95382.5|95349.9|95342.2|95308.6|73
1649849210000|2022-04-13 11:26:50|95344.6|95319.6|95354.8|95304.8|95357.1|95319.6|95343.3|95303|62
1649849220000|2022-04-13 11:27:00|95354.6|95304.6|95347|95322|95357.8|95322|95343.6|95303.7|62
1649849230000|2022-04-13 11:27:10|95347.4|95322.4|95348.6|95323.6|95363.2|95326.3|95344.4|95309.8|64
1649849240000|2022-04-13 11:27:20|95348.5|95323.5|95348.8|95323.8|95351.3|95326.3|95344.8|95319.8|59
1649849250000|2022-04-13 11:27:30|95348.6|95323.6|95348.3|95323.3|95364|95326.7|95347|95312.2|61
1649849260000|2022-04-13 11:27:40|95348.4|95323.4|95348.3|95323.3|95350.5|95325.5|95346.4|95321.4|42
1649849270000|2022-04-13 11:27:50|95348|95323|95346.5|95321.5|95348.6|95323.6|95342.9|95317.9|54
1649849280000|2022-04-13 11:28:00|95346.8|95321.8|95344.4|95319.4|95346.8|95321.8|95342.8|95317.8|50
1649849290000|2022-04-13 11:28:10|95344.3|95319.3|95343.7|95318.7|95346.2|95321.2|95339.9|95314.9|56
1649849300000|2022-04-13 11:28:20|95342.7|95317.7|95337.3|95287.3|95342.9|95317.9|95329.3|95284.1|64
1649849310000|2022-04-13 11:28:30|95338.5|95288.5|95335.4|95285.4|95338.5|95299.7|95319.6|95281.9|59
1649849320000|2022-04-13 11:28:40|95323.5|95298.5|95318.9|95268.9|95347|95310|95308.5|95268.5|69
1649849330000|2022-04-13 11:28:50|95318|95268|95311.9|95261.9|95319.5|95282.5|95298.1|95261.7|68
1649849340000|2022-04-13 11:29:00|95311.8|95261.8|95307.4|95257.4|95313.3|95263.3|95304.1|95254.1|72
1649849350000|2022-04-13 11:29:10|95306.7|95256.7|95307.5|95257.5|95314.2|95277.7|95295.7|95254|65
1649849360000|2022-04-13 11:29:20|95308|95258|95291.8|95266.8|95308|95267.1|95291.7|95252.6|64
1649849370000|2022-04-13 11:29:30|95291.9|95266.9|95303.9|95253.9|95309.2|95270.1|95291.9|95253.9|64
1649849380000|2022-04-13 11:29:40|95290.5|95265.5|95291.2|95241.2|95300.6|95270.5|95279.4|95241.2|67
1649849390000|2022-04-13 11:29:50|95291.7|95241.7|95272.5|95247.5|95292.1|95253.9|95267.3|95235.1|77
1649849400000|2022-04-13 11:30:00|95273|95248|95278.7|95253.7|95287.4|95254.3|95270.7|95236.1|75
1649849410000|2022-04-13 11:30:10|95278.5|95253.5|95271.1|95246.1|95280.5|95255.5|95270.4|95245.4|68
1649849420000|2022-04-13 11:30:20|95271.2|95246.2|95276.4|95251.4|95276.8|95251.8|95267.7|95242.7|60
1649849430000|2022-04-13 11:30:30|95276.5|95251.5|95275.2|95250.2|95276.5|95251.5|95272.8|95247.8|60
1649849440000|2022-04-13 11:30:40|95275.1|95250.1|95277.4|95252.4|95278.3|95253.3|95274.9|95249.9|46
1649849450000|2022-04-13 11:30:50|95277.6|95252.6|95278.3|95253.3|95282.8|95257.8|95277|95252|43
1649849460000|2022-04-13 11:31:00|95277.8|95252.8|95270.2|95245.2|95282.2|95257.2|95270.2|95245.2|65
1649849470000|2022-04-13 11:31:10|95268.2|95243.2|95276.8|95251.8|95277.2|95252.2|95268.2|95243.2|62
1649849480000|2022-04-13 11:31:20|95276.7|95251.7|95278.5|95253.5|95282.8|95257.8|95276|95251|52
1649849490000|2022-04-13 11:31:30|95282.3|95257.3|95278.4|95253.4|95282.3|95257.3|95275.7|95250.7|48
1649849500000|2022-04-13 11:31:40|95278.8|95253.8|95277.1|95252.1|95281.5|95256.5|95273.6|95248.6|58
1649849510000|2022-04-13 11:31:50|95276.5|95251.5|95273.3|95248.3|95292.6|95256|95272.5|95242|62
1649849520000|2022-04-13 11:32:00|95271.2|95246.2|95260.1|95235.1|95274.7|95249.7|95252.7|95221.4|72
1649849530000|2022-04-13 11:32:10|95260.3|95235.3|95256.4|95231.4|95261.5|95236.5|95247.3|95222.3|72
1649849540000|2022-04-13 11:32:20|95256.5|95231.5|95264.7|95239.7|95266.8|95241.8|95256.5|95231.5|69
1649849550000|2022-04-13 11:32:30|95265.3|95240.3|95258.9|95233.9|95267.8|95242.8|95256.9|95231.9|68
1649849560000|2022-04-13 11:32:40|95259.1|95234.1|95264.2|95239.2|95265.4|95240.4|95258.3|95233.3|62
1649849570000|2022-04-13 11:32:50|95264.1|95239.1|95280.7|95255.7|95296.9|95259.8|95262|95237|71
1649849580000|2022-04-13 11:33:00|95282.2|95257.2|95292.2|95267.2|95305.2|95271.6|95282.2|95255.2|73
1649849590000|2022-04-13 11:33:10|95290.5|95265.5|95289.5|95264.5|95291|95266|95286.9|95261.9|54
1649849600000|2022-04-13 11:33:20|95290|95265|95297.6|95272.6|95297.6|95272.6|95289|95264|55
1649849610000|2022-04-13 11:33:30|95296.2|95271.2|95296.6|95271.6|95312.2|95275.3|95294.1|95257|53
1649849620000|2022-04-13 11:33:40|95297.9|95272.9|95287.5|95262.5|95298.6|95273.6|95286.9|95261.9|47
1649849630000|2022-04-13 11:33:50|95287.7|95262.7|95284.3|95259.3|95288.6|95263.6|95283.2|95258.2|38
1649849640000|2022-04-13 11:34:00|95285.2|95260.2|95283.9|95258.9|95299.4|95261.2|95281|95242.6|45
1649849650000|2022-04-13 11:34:10|95283.7|95258.7|95298.1|95248.1|95298.4|95258.7|95282.1|95242.4|43
1649849660000|2022-04-13 11:34:20|95298.6|95248.6|95296.8|95246.8|95301.1|95251.1|95296.8|95246.8|55
1649849670000|2022-04-13 11:34:30|95284.1|95259.1|95290.8|95265.8|95291|95266|95281.4|95256.4|65
1649849680000|2022-04-13 11:34:40|95288.9|95263.9|95289.2|95239.2|95296|95264.5|95280.8|95237.3|65
1649849690000|2022-04-13 11:34:50|95289.7|95239.7|95279.4|95229.4|95290.7|95252.3|95273.9|95228.3|57
1649849700000|2022-04-13 11:35:00|95264.9|95239.9|95278.9|95228.9|95278.9|95239.9|95260.5|95222|53
1649849710000|2022-04-13 11:35:10|95279.1|95229.1|95269.8|95244.8|95279.1|95247.6|95266|95226.7|57
1649849720000|2022-04-13 11:35:20|95273.4|95248.4|95264.8|95239.8|95274.1|95249.1|95260.7|95235.7|61
1649849730000|2022-04-13 11:35:30|95265|95240|95270.1|95245.1|95271.9|95246.9|95263.8|95238.8|56
1649849740000|2022-04-13 11:35:40|95270.2|95245.2|95264.2|95239.2|95275.1|95246|95260.6|95222.1|53
1649849750000|2022-04-13 11:35:50|95264|95239|95263.6|95238.6|95264.8|95239.8|95258.1|95233.1|53
1649849760000|2022-04-13 11:36:00|95263.7|95238.7|95255.6|95230.6|95264.9|95239.9|95253.2|95228.2|60
1649849770000|2022-04-13 11:36:10|95255.7|95230.7|95254.7|95229.7|95267.9|95231.5|95251|95216|55
1649849780000|2022-04-13 11:36:20|95256.4|95231.4|95255.1|95230.1|95257.7|95232.7|95253.6|95228.6|53
1649849790000|2022-04-13 11:36:30|95255.2|95230.2|95257.5|95232.5|95259.1|95234.1|95253.9|95228.9|64
1649849800000|2022-04-13 11:36:40|95257.1|95232.1|95261.8|95236.8|95262.5|95237.5|95256.9|95231.9|63
1649849810000|2022-04-13 11:36:50|95262.8|95237.8|95261|95236|95262.9|95237.9|95257.1|95232.1|62
1649849820000|2022-04-13 11:37:00|95260.7|95235.7|95261.9|95236.9|95266.8|95241.8|95259.4|95234.4|60
1649849830000|2022-04-13 11:37:10|95261|95236|95263.6|95238.6|95275.1|95240.2|95261|95224.8|51
1649849840000|2022-04-13 11:37:20|95263|95238|95264|95239|95266.1|95241.1|95259.2|95234.2|66
1649849850000|2022-04-13 11:37:30|95260|95235|95263.2|95238.2|95263.9|95238.9|95259.6|95234.6|59
1649849860000|2022-04-13 11:37:40|95262.6|95237.6|95262.6|95237.6|95265.7|95240.7|95259.8|95234.8|43
1649849870000|2022-04-13 11:37:50|95262.7|95237.7|95263.9|95238.9|95278.4|95241.7|95260.2|95223.6|57
1649849880000|2022-04-13 11:38:00|95263|95238|95265|95240|95278.6|95241.7|95262.9|95226.1|65
1649849890000|2022-04-13 11:38:10|95265.3|95240.3|95289.4|95239.4|95291|95245.3|95264.5|95226.5|65
1649849900000|2022-04-13 11:38:20|95289.2|95239.2|95293.1|95243.1|95295.1|95250.2|95270.5|95235|65
1649849910000|2022-04-13 11:38:30|95293.6|95243.6|95287.9|95237.9|95294.8|95244.8|95286.3|95236.3|48
1649849920000|2022-04-13 11:38:40|95287.7|95237.7|95289.3|95239.3|95290.1|95240.1|95287.7|95237.7|21
1649849930000|2022-04-13 11:38:50|95289.5|95239.5|95291.3|95241.3|95294.1|95244.1|95288.1|95238.1|44
1649849940000|2022-04-13 11:39:00|95291.1|95241.1|95294.8|95244.8|95294.8|95244.8|95289.1|95239.1|69
1649849950000|2022-04-13 11:39:10|95294.5|95244.5|95280.6|95230.6|95294.5|95253.1|95268.5|95230.1|54
1649849960000|2022-04-13 11:39:20|95280|95230|95269.3|95244.3|95285|95249.3|95268.6|95229.1|64
1649849970000|2022-04-13 11:39:30|95284.5|95234.5|95269.5|95244.5|95285.3|95246.6|95265.9|95231.2|60
1649849980000|2022-04-13 11:39:40|95269.9|95244.9|95282.6|95232.6|95284.7|95249.3|95269.4|95229.4|64
1649849990000|2022-04-13 11:39:50|95283|95233|95275.7|95250.7|95293.1|95254.8|95273.5|95232|64
1649850000000|2022-04-13 11:40:00|95276.2|95251.2|95283.7|95233.7|95296.2|95259|95270.3|95231.1|69
1649850010000|2022-04-13 11:40:10|95284.7|95234.7|95276.9|95251.9|95285.7|95253.1|95272|95234.4|55
1649850020000|2022-04-13 11:40:20|95277.3|95252.3|95271.1|95246.1|95285.3|95254|95269.7|95233.7|60
1649850030000|2022-04-13 11:40:30|95271|95246|95273.9|95248.9|95275.6|95250.6|95270.5|95245.5|53
1649850040000|2022-04-13 11:40:40|95274.1|95249.1|95284.2|95234.2|95286|95250.3|95271.7|95233.5|49
1649850050000|2022-04-13 11:40:50|95284|95234|95262.6|95237.6|95284.2|95237.6|95260.8|95223.5|54
1649850060000|2022-04-13 11:41:00|95263.2|95238.2|95260.8|95235.8|95276.7|95239.5|95258.5|95222|47
1649850070000|2022-04-13 11:41:10|95260.9|95235.9|95263.5|95238.5|95266.5|95241.5|95260.5|95235.5|41
1649850080000|2022-04-13 11:41:20|95263.7|95238.7|95261.3|95236.3|95274.7|95240.9|95261|95223.5|53
1649850090000|2022-04-13 11:41:30|95261.4|95236.4|95263.4|95238.4|95267.1|95242.1|95259.7|95234.7|62
1649850100000|2022-04-13 11:41:40|95264.5|95239.5|95264.8|95239.8|95278.3|95242.5|95264.1|95226.4|58
1649850110000|2022-04-13 11:41:50|95264.4|95239.4|95271.4|95246.4|95279.9|95246.4|95264.4|95227.8|54
1649850120000|2022-04-13 11:42:00|95271.7|95246.7|95264.5|95239.5|95271.7|95246.7|95263.1|95238.1|50
1649850130000|2022-04-13 11:42:10|95263.7|95238.7|95268.3|95243.3|95268.6|95243.6|95262.9|95237.9|34
1649850140000|2022-04-13 11:42:20|95270.8|95245.8|95270|95245|95272.2|95247.2|95268.6|95243.6|41
1649850150000|2022-04-13 11:42:30|95269.8|95244.8|95268.5|95243.5|95270.1|95245.1|95267.9|95242.9|39
1649850160000|2022-04-13 11:42:40|95268.3|95243.3|95270.1|95245.1|95270.3|95245.3|95266.7|95241.7|44
1649850170000|2022-04-13 11:42:50|95270.3|95245.3|95270.2|95245.2|95270.8|95245.8|95268.8|95243.8|43
1649850180000|2022-04-13 11:43:00|95270|95245|95273.2|95248.2|95273.7|95248.7|95268.2|95243.2|52
1649850190000|2022-04-13 11:43:10|95273.3|95248.3|95272.1|95247.1|95274.6|95249.6|95271.3|95246.3|45
1649850200000|2022-04-13 11:43:20|95272.4|95247.4|95273|95248|95273.5|95248.5|95272|95247|23
1649850210000|2022-04-13 11:43:30|95273.2|95248.2|95269.7|95244.7|95275.1|95250.1|95267.9|95242.9|48
1649850220000|2022-04-13 11:43:40|95269.6|95244.6|95268|95243|95269.8|95244.8|95267|95242|46
1649850230000|2022-04-13 11:43:50|95267.7|95242.7|95277.6|95252.6|95277.6|95252.6|95267.7|95242.7|51
1649850240000|2022-04-13 11:44:00|95278.6|95253.6|95286.7|95261.7|95295.5|95264.5|95278.2|95242.2|63
1649850250000|2022-04-13 11:44:10|95286.6|95261.6|95306|95256|95306.7|95269.3|95286.6|95253.4|59
1649850260000|2022-04-13 11:44:20|95306.1|95256.1|95317|95267|95317.7|95277.3|95296.9|95255.3|59
1649850270000|2022-04-13 11:44:30|95316.5|95266.5|95330.3|95280.3|95336.2|95286.2|95316.5|95266.5|73
1649850280000|2022-04-13 11:44:40|95330.5|95280.5|95327|95277|95330.6|95280.6|95324.9|95274.9|57
1649850290000|2022-04-13 11:44:50|95326.1|95276.1|95331.8|95281.8|95332.1|95282.1|95325|95275|37
1649850300000|2022-04-13 11:45:00|95332.5|95282.5|95316.2|95266.2|95332.5|95282.5|95312.7|95262.7|60
1649850310000|2022-04-13 11:45:10|95315.8|95265.8|95314.9|95264.9|95317.7|95267.7|95314.1|95264.1|51
1649850320000|2022-04-13 11:45:20|95315|95265|95311|95261|95316.5|95266.5|95310.7|95260.7|54
1649850330000|2022-04-13 11:45:30|95310.9|95260.9|95309.8|95259.8|95312.9|95262.9|95308|95258|63
1649850340000|2022-04-13 11:45:40|95310|95260|95308.4|95258.4|95310.4|95260.4|95307.1|95257.1|49
1649850350000|2022-04-13 11:45:50|95308.7|95258.7|95302.7|95252.7|95310|95260|95299.9|95249.9|52
1649850360000|2022-04-13 11:46:00|95304.7|95254.7|95294.1|95269.1|95309.3|95274.1|95293.9|95253.7|56
1649850370000|2022-04-13 11:46:10|95295|95270|95299.4|95274.4|95311.4|95275|95295|95258.4|63
1649850380000|2022-04-13 11:46:20|95299.7|95274.7|95298.7|95273.7|95300.4|95275.4|95298.2|95273.2|50
1649850390000|2022-04-13 11:46:30|95299|95274|95308.8|95283.8|95309.7|95284.7|95298.2|95273.2|42
1649850400000|2022-04-13 11:46:40|95309.6|95284.6|95319.3|95294.3|95319.4|95294.4|95309.6|95284.6|62
1649850410000|2022-04-13 11:46:50|95319.6|95294.6|95314.6|95289.6|95319.6|95294.6|95311.5|95286.5|58
1649850420000|2022-04-13 11:47:00|95313.5|95288.5|95324.4|95299.4|95324.6|95299.6|95313.5|95288.5|59
1649850430000|2022-04-13 11:47:10|95319.1|95294.1|95318.1|95293.1|95319.1|95294.1|95314.5|95289.5|60
1649850440000|2022-04-13 11:47:20|95317.8|95292.8|95319.2|95294.2|95319.2|95294.2|95317.5|95292.5|36
1649850450000|2022-04-13 11:47:30|95319.3|95294.3|95329.2|95304.2|95329.2|95304.2|95318.4|95293.4|62
1649850460000|2022-04-13 11:47:40|95330.7|95305.7|95335.3|95310.3|95348.5|95318.1|95329|95298|63
1649850470000|2022-04-13 11:47:50|95334.5|95309.5|95342.9|95292.9|95342.9|95309.8|95329.8|95292.3|51
1649850480000|2022-04-13 11:48:00|95342.2|95292.2|95338.4|95313.4|95343.1|95315.4|95331.1|95290.6|57
1649850490000|2022-04-13 11:48:10|95338.3|95313.3|95332.1|95307.1|95338.3|95313.3|95330|95305|51
1649850500000|2022-04-13 11:48:20|95328.1|95303.1|95319.5|95294.5|95330.2|95305.2|95316.7|95291.7|67
1649850510000|2022-04-13 11:48:30|95317.7|95292.7|95334.1|95309.1|95336.9|95311.9|95312.5|95287.5|66
1649850520000|2022-04-13 11:48:40|95334.2|95309.2|95335.1|95310.1|95337.7|95312.7|95329.9|95304.9|71
1649850530000|2022-04-13 11:48:50|95334.8|95309.8|95341.7|95316.7|95341.7|95316.7|95334.4|95309.4|54
1649850540000|2022-04-13 11:49:00|95341.2|95316.2|95345.5|95320.5|95346.3|95321.3|95338.1|95313.1|68
1649850550000|2022-04-13 11:49:10|95346|95321|95347.3|95322.3|95349.3|95324.3|95345.1|95320.1|49
1649850560000|2022-04-13 11:49:20|95347.4|95322.4|95348.7|95323.7|95349.1|95324.1|95343.9|95318.9|51
1649850570000|2022-04-13 11:49:30|95347.3|95322.3|95350.8|95325.8|95351.5|95326.5|95347.2|95322.2|29
1649850580000|2022-04-13 11:49:40|95351.3|95326.3|95344.3|95294.3|95353.2|95328|95338.5|95294.3|62
1649850590000|2022-04-13 11:49:50|95344.5|95294.5|95328.4|95278.4|95344.5|95304.4|95316.5|95273.4|59
1649850600000|2022-04-13 11:50:00|95329.2|95279.2|95315.4|95290.4|95329.2|95294.2|95314.6|95277|64
1649850610000|2022-04-13 11:50:10|95317.7|95292.7|95329.4|95279.4|95332.3|95293.5|95312.2|95279.4|56
1649850620000|2022-04-13 11:50:20|95330|95280|95331.8|95281.8|95335.6|95285.6|95329.2|95279.2|60
1649850630000|2022-04-13 11:50:30|95331.6|95281.6|95334.6|95284.6|95335.5|95285.5|95330.6|95280.6|46
1649850640000|2022-04-13 11:50:40|95334.7|95284.7|95322.1|95297.1|95334.7|95298.8|95318.6|95281.2|51
1649850650000|2022-04-13 11:50:50|95322.2|95297.2|95321.5|95296.5|95322.5|95297.5|95320.4|95295.4|45
1649850660000|2022-04-13 11:51:00|95321.6|95296.6|95326|95301|95326.6|95301.6|95319.8|95294.8|54
1649850670000|2022-04-13 11:51:10|95325.9|95300.9|95326.3|95301.3|95341.9|95301.7|95325.8|95286.1|53
1649850680000|2022-04-13 11:51:20|95327.3|95302.3|95342.8|95292.8|95343.3|95306.3|95326.3|95292.8|49
1649850690000|2022-04-13 11:51:30|95330.2|95305.2|95331.4|95306.4|95332.3|95307.3|95329|95304|39
1649850700000|2022-04-13 11:51:40|95331.1|95306.1|95326.7|95301.7|95331.6|95306.6|95326.7|95301.7|36
1649850710000|2022-04-13 11:51:50|95326.8|95301.8|95331.8|95306.8|95343.1|95307.9|95326.2|95289.5|50
1649850720000|2022-04-13 11:52:00|95331.1|95306.1|95331.7|95306.7|95334.2|95309.2|95328.3|95303.3|62
1649850730000|2022-04-13 11:52:10|95331.5|95306.5|95333.1|95308.1|95334.9|95309.9|95329.6|95304.6|59
1649850740000|2022-04-13 11:52:20|95332.8|95307.8|95345.5|95320.5|95345.5|95320.5|95332.3|95307.3|59
1649850750000|2022-04-13 11:52:30|95345.9|95320.9|95351|95326|95351.2|95326.2|95345.9|95320.9|43
1649850760000|2022-04-13 11:52:40|95351.1|95326.1|95375|95325|95375.2|95337.6|95343.5|95307.8|56
1649850770000|2022-04-13 11:52:50|95373.1|95323.1|95365.4|95340.4|95379|95340.6|95364.1|95323.1|51
1649850780000|2022-04-13 11:53:00|95365.1|95340.1|95389.3|95339.3|95394.1|95344.1|95363.5|95328.5|69
1649850790000|2022-04-13 11:53:10|95389.5|95339.5|95377.5|95327.5|95390.4|95340.4|95364.6|95327.2|69
1649850800000|2022-04-13 11:53:20|95376.3|95326.3|95376.4|95326.4|95380.8|95342.6|95362.1|95325.9|43
1649850810000|2022-04-13 11:53:30|95376.9|95326.9|95368.7|95343.7|95381.7|95349.4|95368.7|95324.8|54
1649850820000|2022-04-13 11:53:40|95369.7|95344.7|95392|95342|95392.6|95354|95369.7|95337.9|51
1649850830000|2022-04-13 11:53:50|95391.8|95341.8|95389.6|95339.6|95394.3|95344.3|95379.6|95329.6|67
1649850840000|2022-04-13 11:54:00|95388.6|95338.6|95385.3|95360.3|95396|95364.8|95384.3|95337.8|65
1649850850000|2022-04-13 11:54:10|95384.7|95359.7|95395.4|95345.4|95395.8|95360.4|95382.5|95345.1|44
1649850860000|2022-04-13 11:54:20|95395.3|95345.3|95383.1|95358.1|95395.4|95362.4|95381.3|95344.8|54
1649850870000|2022-04-13 11:54:30|95383.7|95358.7|95370.5|95345.5|95386|95361|95369.2|95344.2|68
1649850880000|2022-04-13 11:54:40|95371.4|95346.4|95381.3|95331.3|95383.4|95348.5|95364.2|95327|60
1649850890000|2022-04-13 11:54:50|95380.5|95330.5|95378.3|95328.3|95380.8|95340.6|95365.6|95322.6|69
1649850900000|2022-04-13 11:55:00|95376.8|95326.8|95371.1|95321.1|95377.6|95327.6|95370.3|95320.3|65
1649850910000|2022-04-13 11:55:10|95371.3|95321.3|95346.6|95321.6|95371.8|95327.9|95345.2|95315.6|53
1649850920000|2022-04-13 11:55:20|95348|95323|95359.7|95334.7|95369.9|95335.3|95346|95313.8|62
1649850930000|2022-04-13 11:55:30|95359.5|95334.5|95366.6|95341.6|95382.2|95345|95359|95331.1|68
1649850940000|2022-04-13 11:55:40|95367.2|95342.2|95362.1|95337.1|95367.7|95342.7|95361.5|95336.5|65
1649850950000|2022-04-13 11:55:50|95362.3|95337.3|95357.8|95332.8|95371|95339.1|95357.3|95320.4|55
1649850960000|2022-04-13 11:56:00|95357|95332|95360.3|95335.3|95363.6|95338.6|95357|95332|60
1649850970000|2022-04-13 11:56:10|95360.4|95335.4|95360.6|95335.6|95361.2|95336.2|95359.5|95334.5|38
1649850980000|2022-04-13 11:56:20|95360|95335|95362.8|95337.8|95363.5|95338.5|95358.5|95333.5|54
1649850990000|2022-04-13 11:56:30|95362.7|95337.7|95362.1|95337.1|95364.7|95339.7|95358.4|95333.4|54
1649851000000|2022-04-13 11:56:40|95361.9|95336.9|95361.3|95336.3|95364.8|95339.8|95360.9|95335.9|49
1649851010000|2022-04-13 11:56:50|95361.4|95336.4|95360|95335|95362.7|95337.7|95357.9|95332.9|51
1649851020000|2022-04-13 11:57:00|95359.8|95334.8|95362.6|95337.6|95365.3|95340.3|95358.3|95333.3|63
1649851030000|2022-04-13 11:57:10|95363.2|95338.2|95359.5|95334.5|95363.2|95338.2|95358|95333|57
1649851040000|2022-04-13 11:57:20|95359.7|95334.7|95362.7|95337.7|95365.6|95340.6|95359.4|95334.4|58
1649851050000|2022-04-13 11:57:30|95362.5|95337.5|95377.5|95352.5|95387.4|95353.2|95362.5|95335.6|63
1649851060000|2022-04-13 11:57:40|95377.4|95352.4|95402.1|95377.1|95405.3|95380.3|95377.1|95352.1|70
1649851070000|2022-04-13 11:57:50|95402|95377|95410.9|95360.9|95416.2|95384.7|95402|95360.6|75
1649851080000|2022-04-13 11:58:00|95410.8|95360.8|95406.9|95356.9|95412.7|95362.7|95406|95356|76
1649851090000|2022-04-13 11:58:10|95409.4|95359.4|95396.5|95346.5|95411|95361|95394.5|95344.5|65
1649851100000|2022-04-13 11:58:20|95397.2|95347.2|95391.1|95341.1|95400.9|95358.5|95382.5|95340.8|73
1649851110000|2022-04-13 11:58:30|95390.7|95340.7|95400|95350|95406.4|95356.4|95387.8|95337.8|68
1649851120000|2022-04-13 11:58:40|95400.3|95350.3|95390.1|95365.1|95400.5|95365.1|95387.5|95344.7|72
1649851130000|2022-04-13 11:58:50|95390.6|95365.6|95399.3|95374.3|95403.8|95378.8|95390.6|95365.6|68
1649851140000|2022-04-13 11:59:00|95396.9|95371.9|95411.7|95361.7|95411.7|95374.6|95391.8|95357.1|65
1649851150000|2022-04-13 11:59:10|95410.2|95360.2|95410.8|95360.8|95418.2|95368.2|95408|95358|66
1649851160000|2022-04-13 11:59:20|95411.2|95361.2|95402.9|95352.9|95416|95366|95402.9|95352.9|67
1649851170000|2022-04-13 11:59:30|95403|95353|95390.3|95340.3|95405|95355|95384.6|95334.6|65
1649851180000|2022-04-13 11:59:40|95395.5|95345.5|95389.4|95339.4|95395.9|95345.9|95384|95334|64
1649851190000|2022-04-13 11:59:50|95390.1|95340.1|95385.7|95335.7|95390.5|95340.5|95385|95335|56
1649851200000|2022-04-13 12:00:00|95384.6|95334.6|95378.5|95328.5|95384.6|95334.6|95378.4|95328.4|54
1649851210000|2022-04-13 12:00:10|95379.1|95329.1|95363.6|95313.6|95379.1|95329.1|95360.5|95310.5|67
1649851220000|2022-04-13 12:00:20|95361.7|95311.7|95358.9|95308.9|95371.5|95321.5|95358.7|95308.7|74
1649851230000|2022-04-13 12:00:30|95359.3|95309.3|95387.9|95337.9|95403.4|95353.4|95359.3|95309.3|69
1649851240000|2022-04-13 12:00:40|95387.1|95337.1|95394.2|95344.2|95401.2|95351.2|95385.9|95335.9|69
1649851250000|2022-04-13 12:00:50|95393.6|95343.6|95395.2|95345.2|95400.7|95350.7|95391.8|95341.8|70
1649851260000|2022-04-13 12:01:00|95394.6|95344.6|95395.7|95345.7|95399.6|95349.6|95389.8|95339.8|69
1649851270000|2022-04-13 12:01:10|95395.9|95345.9|95390.8|95340.8|95395.9|95358.4|95383.4|95338.7|64
1649851280000|2022-04-13 12:01:20|95390.7|95340.7|95391.8|95341.8|95394.8|95344.8|95387.4|95337.4|63
1649851290000|2022-04-13 12:01:30|95391.5|95341.5|95390.8|95340.8|95392.9|95349.9|95371.2|95332.8|72
1649851300000|2022-04-13 12:01:40|95391.1|95341.1|95389.2|95339.2|95400|95350|95387.3|95337.3|67
1649851310000|2022-04-13 12:01:50|95387.2|95337.2|95363.1|95338.1|95387.4|95350.7|95360.8|95328.6|72
1649851320000|2022-04-13 12:02:00|95363.3|95338.3|95382.3|95332.3|95382.3|95343.5|95362.8|95323.7|67
1649851330000|2022-04-13 12:02:10|95381.7|95331.7|95385.9|95335.9|95387.2|95337.2|95377.6|95327.6|71
1649851340000|2022-04-13 12:02:20|95386.1|95336.1|95399.2|95349.2|95399.5|95349.5|95386.1|95336.1|71
1649851350000|2022-04-13 12:02:30|95399.5|95349.5|95415.9|95365.9|95415.9|95365.9|95397.8|95347.8|67
1649851360000|2022-04-13 12:02:40|95415.3|95365.3|95400.2|95375.2|95416.7|95377.4|95399.4|95363.3|60
1649851370000|2022-04-13 12:02:50|95398.9|95373.9|95400|95375|95400|95375|95395.9|95370.9|58
1649851380000|2022-04-13 12:03:00|95400.1|95375.1|95409|95359|95414.7|95375.7|95398.6|95358|58
1649851390000|2022-04-13 12:03:10|95408.9|95358.9|95414.6|95364.6|95414.6|95377.1|95395.1|95358.4|57
1649851400000|2022-04-13 12:03:20|95412.9|95362.9|95411.8|95361.8|95415.1|95380.5|95395.9|95360.4|53
1649851410000|2022-04-13 12:03:30|95413.8|95363.8|95413.5|95363.5|95416.7|95383.7|95399.3|95362.1|54
1649851420000|2022-04-13 12:03:40|95413.6|95363.6|95402.8|95377.8|95414.2|95378.6|95400.4|95362.4|38
1649851430000|2022-04-13 12:03:50|95402.2|95377.2|95413.1|95363.1|95413.3|95378.5|95394.7|95356|58
1649851440000|2022-04-13 12:04:00|95412.7|95362.7|95413.4|95363.4|95414.1|95364.1|95406.6|95356.6|56
1649851450000|2022-04-13 12:04:10|95416.1|95366.1|95402.7|95377.7|95416.1|95379.5|95401|95364|54
1649851460000|2022-04-13 12:04:20|95401.9|95376.9|95402.6|95377.6|95417.9|95379.8|95401.2|95363.8|59
1649851470000|2022-04-13 12:04:30|95402.5|95377.5|95458.9|95408.9|95461|95411|95402.5|95367.5|68
1649851480000|2022-04-13 12:04:40|95457.9|95407.9|95458.6|95408.6|95463.6|95413.6|95457.5|95407.5|53
1649851490000|2022-04-13 12:04:50|95458.3|95408.3|95461.6|95411.6|95462.5|95412.5|95452.9|95402.9|52
1649851500000|2022-04-13 12:05:00|95466.8|95416.8|95479|95429|95483.5|95433.5|95466.8|95416.8|66
1649851510000|2022-04-13 12:05:10|95478.9|95428.9|95454.8|95429.8|95479.8|95430.4|95449.5|95413.6|56
1649851520000|2022-04-13 12:05:20|95455|95430|95469.6|95419.6|95469.6|95430|95454.5|95415.2|46
1649851530000|2022-04-13 12:05:30|95469.4|95419.4|95472.8|95422.8|95474.6|95424.6|95468.6|95418.6|53
1649851540000|2022-04-13 12:05:40|95474|95424|95474.2|95424.2|95474.7|95424.7|95470.9|95420.9|48
1649851550000|2022-04-13 12:05:50|95474.4|95424.4|95472.4|95422.4|95474.9|95437.5|95461.3|95422|43
1649851560000|2022-04-13 12:06:00|95476.5|95426.5|95479.9|95429.9|95485.2|95435.2|95476.5|95426.5|40
1649851570000|2022-04-13 12:06:10|95480.2|95430.2|95479.9|95429.9|95483.4|95433.4|95479.5|95429.5|43
1649851580000|2022-04-13 12:06:20|95480.2|95430.2|95479.3|95429.3|95480.9|95430.9|95478.6|95428.6|30
1649851590000|2022-04-13 12:06:30|95479.6|95429.6|95481.7|95431.7|95483.8|95433.8|95477.8|95427.8|46
1649851600000|2022-04-13 12:06:40|95482.4|95432.4|95484.2|95434.2|95486.2|95436.2|95479.2|95429.2|39
1649851610000|2022-04-13 12:06:50|95483.2|95433.2|95483.9|95433.9|95489|95439|95482.8|95432.8|40
1649851620000|2022-04-13 12:07:00|95484.4|95434.4|95462.8|95412.8|95484.4|95434.4|95461.6|95411.6|56
1649851630000|2022-04-13 12:07:10|95462.3|95412.3|95459|95409|95464.3|95414.3|95457.4|95407.4|53
1649851640000|2022-04-13 12:07:20|95459.4|95409.4|95459.4|95409.4|95461.6|95411.6|95454.2|95404.2|54
1649851650000|2022-04-13 12:07:30|95459.5|95409.5|95463.4|95413.4|95470.7|95420.7|95459|95409|52
1649851660000|2022-04-13 12:07:40|95463.1|95413.1|95464.6|95414.6|95468.3|95418.3|95459.5|95409.5|57
1649851670000|2022-04-13 12:07:50|95466.7|95416.7|95464.8|95414.8|95467.1|95417.1|95460.6|95410.6|58
1649851680000|2022-04-13 12:08:00|95464|95414|95464.9|95414.9|95471.1|95421.1|95463.9|95413.9|50
1649851690000|2022-04-13 12:08:10|95465.4|95415.4|95474.5|95424.5|95475|95425|95463.8|95413.8|58
1649851700000|2022-04-13 12:08:20|95474.8|95424.8|95481.1|95431.1|95482.5|95432.5|95469.7|95419.7|67
1649851710000|2022-04-13 12:08:30|95480.3|95430.3|95474.3|95424.3|95480.3|95430.3|95472.5|95422.5|47
1649851720000|2022-04-13 12:08:40|95474.9|95424.9|95473.3|95423.3|95476.4|95426.4|95473.1|95423.1|50
1649851730000|2022-04-13 12:08:50|95473.4|95423.4|95470.5|95420.5|95474.1|95424.1|95469.9|95419.9|54
1649851740000|2022-04-13 12:09:00|95470|95420|95470.9|95420.9|95473.8|95423.8|95469.4|95419.4|37
1649851750000|2022-04-13 12:09:10|95470.8|95420.8|95469.8|95419.8|95471.7|95421.7|95469.2|95419.2|33
1649851760000|2022-04-13 12:09:20|95470.1|95420.1|95471.5|95421.5|95472.9|95422.9|95468.3|95418.3|42
1649851770000|2022-04-13 12:09:30|95470.7|95420.7|95467.8|95417.8|95470.7|95420.7|95465.6|95415.6|31
1649851780000|2022-04-13 12:09:40|95468.5|95418.5|95469.7|95419.7|95469.8|95419.8|95466.8|95416.8|33
1649851790000|2022-04-13 12:09:50|95467.4|95417.4|95465.8|95415.8|95467.4|95417.4|95464.8|95414.8|36
1649851800000|2022-04-13 12:10:00|95465.9|95415.9|95460.6|95410.6|95466.3|95416.3|95454.4|95404.4|50
1649851810000|2022-04-13 12:10:10|95459.7|95409.7|95458.1|95408.1|95467.7|95417.7|95456.9|95406.9|54
1649851820000|2022-04-13 12:10:20|95456.7|95406.7|95450.5|95400.5|95460.8|95410.8|95450.5|95400.5|68
1649851830000|2022-04-13 12:10:30|95449.3|95399.3|95449.6|95399.6|95454.2|95404.2|95447.8|95397.8|51
1649851840000|2022-04-13 12:10:40|95449.5|95399.5|95461.5|95411.5|95464.3|95414.3|95449.1|95399.1|53
1649851850000|2022-04-13 12:10:50|95459.8|95409.8|95468|95418|95468.7|95418.7|95454.2|95404.2|58
1649851860000|2022-04-13 12:11:00|95467.9|95417.9|95482.8|95432.8|95482.8|95432.8|95465.5|95415.5|57
1649851870000|2022-04-13 12:11:10|95483.1|95433.1|95478.7|95428.7|95488.5|95438.5|95478.2|95428.2|61
1649851880000|2022-04-13 12:11:20|95480|95430|95471.3|95421.3|95481.8|95431.8|95470.8|95420.8|71
1649851890000|2022-04-13 12:11:30|95470.5|95420.5|95470.5|95420.5|95478.6|95428.6|95468.8|95418.8|67
1649851900000|2022-04-13 12:11:40|95471.5|95421.5|95472.1|95422.1|95472.4|95422.4|95466.3|95416.3|58
1649851910000|2022-04-13 12:11:50|95472.3|95422.3|95482.7|95432.7|95485.6|95435.6|95470.3|95420.3|57
1649851920000|2022-04-13 12:12:00|95482.8|95432.8|95485.7|95435.7|95488|95438|95482.8|95432.8|58
1649851930000|2022-04-13 12:12:10|95486.2|95436.2|95472.2|95422.2|95487.2|95437.2|95472.2|95422.2|54
1649851940000|2022-04-13 12:12:20|95473|95423|95466|95416|95473.4|95423.4|95465.8|95415.8|56
1649851950000|2022-04-13 12:12:30|95466.3|95416.3|95460.5|95410.5|95467.1|95417.1|95458.7|95408.7|48
1649851960000|2022-04-13 12:12:40|95456.5|95406.5|95463|95413|95463.1|95413.1|95455.3|95405.3|48
1649851970000|2022-04-13 12:12:50|95463.3|95413.3|95458.1|95408.1|95463.6|95413.6|95458.1|95408.1|37
1649851980000|2022-04-13 12:13:00|95458.6|95408.6|95456.7|95406.7|95460.9|95410.9|95456.7|95406.7|49
1649851990000|2022-04-13 12:13:10|95456.9|95406.9|95460.8|95410.8|95461.9|95411.9|95455.7|95405.7|47
1649852000000|2022-04-13 12:13:20|95459.1|95409.1|95465.6|95415.6|95466.3|95416.3|95458.7|95408.7|47
1649852010000|2022-04-13 12:13:30|95465.4|95415.4|95461.6|95411.6|95465.5|95415.5|95461.2|95411.2|37
1649852020000|2022-04-13 12:13:40|95461.3|95411.3|95461.8|95411.8|95465.2|95415.2|95460.7|95410.7|33
1649852030000|2022-04-13 12:13:50|95461.4|95411.4|95467.2|95417.2|95471.5|95421.5|95461.4|95411.4|61
1649852040000|2022-04-13 12:14:00|95465.9|95415.9|95460.4|95435.4|95486.4|95444.1|95460.4|95411.9|62
1649852050000|2022-04-13 12:14:10|95460.8|95435.8|95476.8|95426.8|95481.9|95443.5|95459.3|95420.4|44
1649852060000|2022-04-13 12:14:20|95476.9|95426.9|95455.3|95430.3|95477.7|95436.5|95453.9|95422.8|59
1649852070000|2022-04-13 12:14:30|95455.1|95430.1|95453.5|95428.5|95465.5|95431.5|95452.3|95414.7|48
1649852080000|2022-04-13 12:14:40|95454.5|95429.5|95454.7|95429.7|95457.5|95432.5|95453.5|95428.5|41
1649852090000|2022-04-13 12:14:50|95454.5|95429.5|95447.7|95422.7|95455.2|95430.2|95446.8|95421.8|50
1649852100000|2022-04-13 12:15:00|95448|95423|95471.4|95446.4|95471.9|95446.9|95448|95423|63
1649852110000|2022-04-13 12:15:10|95471.6|95446.6|95470.6|95445.6|95472.6|95447.6|95469.4|95444.4|45
1649852120000|2022-04-13 12:15:20|95469.3|95444.3|95464.7|95439.7|95471.9|95446.9|95464.4|95439.4|52
1649852130000|2022-04-13 12:15:30|95464.8|95439.8|95461.5|95436.5|95464.8|95439.8|95461|95436|48
1649852140000|2022-04-13 12:15:40|95461.6|95436.6|95454.9|95429.9|95461.8|95436.8|95453.8|95428.8|53
1649852150000|2022-04-13 12:15:50|95455|95430|95451.7|95426.7|95455.6|95430.6|95451.2|95426.2|52
1649852160000|2022-04-13 12:16:00|95451.5|95426.5|95461|95436|95463.6|95438.6|95450.7|95425.7|48
1649852170000|2022-04-13 12:16:10|95461.1|95436.1|95469.2|95419.2|95474.2|95436.2|95460.9|95419.2|41
1649852180000|2022-04-13 12:16:20|95469.8|95419.8|95465|95415|95471.9|95421.9|95464.2|95414.2|53
1649852190000|2022-04-13 12:16:30|95465.4|95415.4|95481.2|95431.2|95481.6|95444.4|95458.1|95415.3|61
1649852200000|2022-04-13 12:16:40|95480.1|95430.1|95474.2|95424.2|95480.1|95443.9|95464.1|95424.2|58
1649852210000|2022-04-13 12:16:50|95473.9|95423.9|95457.8|95432.8|95474.3|95432.9|95457.6|95421|43
1649852220000|2022-04-13 12:17:00|95458.1|95433.1|95473.2|95423.2|95473.2|95433.5|95458.1|95419.1|44
1649852230000|2022-04-13 12:17:10|95473.4|95423.4|95457.3|95432.3|95473.4|95434.9|95455.2|95417.8|54
1649852240000|2022-04-13 12:17:20|95455.7|95430.7|95447.4|95422.4|95460.8|95430.7|95447.1|95410.1|52
1649852250000|2022-04-13 12:17:30|95447.8|95422.8|95456.2|95431.2|95462.5|95437.5|95447.8|95422.8|64
1649852260000|2022-04-13 12:17:40|95456.5|95431.5|95455.8|95430.8|95456.6|95431.6|95454.3|95429.3|41
1649852270000|2022-04-13 12:17:50|95455.7|95430.7|95460.7|95410.7|95460.7|95432.5|95447.2|95410.7|41
1649852280000|2022-04-13 12:18:00|95459.7|95409.7|95451.3|95401.3|95460.8|95419.2|95439.5|95400|55
1649852290000|2022-04-13 12:18:10|95451.1|95401.1|95432|95407|95451.1|95415.1|95431.8|95396.3|58
1649852300000|2022-04-13 12:18:20|95445.3|95395.3|95432.4|95407.4|95445.3|95407.7|95427.7|95389.6|54
1649852310000|2022-04-13 12:18:30|95432.7|95407.7|95439|95414|95448.4|95414|95429.9|95397.7|56
1649852320000|2022-04-13 12:18:40|95438.9|95413.9|95439.9|95414.9|95443.3|95418.3|95438.9|95413.9|48
1649852330000|2022-04-13 12:18:50|95439.5|95414.5|95432.4|95407.4|95439.8|95414.8|95431.7|95406.7|53
1649852340000|2022-04-13 12:19:00|95432.8|95407.8|95426.5|95401.5|95432.8|95407.8|95424.2|95399.2|59
1649852350000|2022-04-13 12:19:10|95425.7|95400.7|95429.1|95404.1|95429.9|95404.9|95425|95400|58
1649852360000|2022-04-13 12:19:20|95429.2|95404.2|95423.4|95398.4|95430.8|95405.8|95421.8|95396.8|59
1649852370000|2022-04-13 12:19:30|95424.6|95399.6|95425.8|95400.8|95426.8|95401.8|95422.2|95397.2|55
1649852380000|2022-04-13 12:19:40|95426.7|95401.7|95426.4|95401.4|95427.7|95402.7|95424.2|95399.2|52
1649852390000|2022-04-13 12:19:50|95426.5|95401.5|95445.8|95420.8|95445.8|95420.8|95426|95401|61
1649852400000|2022-04-13 12:20:00|95445.7|95420.7|95449.7|95424.7|95454.4|95429.4|95444.4|95419.4|58
1649852410000|2022-04-13 12:20:10|95449.8|95424.8|95451.8|95426.8|95453.1|95428.1|95444.6|95419.6|56
1649852420000|2022-04-13 12:20:20|95451.9|95426.9|95450.8|95425.8|95455.2|95430.2|95450.8|95425.8|49
1649852430000|2022-04-13 12:20:30|95451|95426|95455.4|95430.4|95455.4|95430.4|95450|95425|48
1649852440000|2022-04-13 12:20:40|95466.9|95416.9|95472.8|95447.8|95476.1|95447.8|95451.1|95416.1|64
1649852450000|2022-04-13 12:20:50|95474.6|95449.6|95477.1|95452.1|95483.9|95458.9|95474.6|95449.6|50
1649852460000|2022-04-13 12:21:00|95476.9|95451.9|95476.7|95451.7|95477.5|95452.5|95468.4|95443.4|55
1649852470000|2022-04-13 12:21:10|95476.2|95451.2|95473.3|95448.3|95478.2|95453.2|95473.3|95448.3|49
1649852480000|2022-04-13 12:21:20|95473|95448|95469.4|95444.4|95474.3|95449.3|95469.4|95444.4|46
1649852490000|2022-04-13 12:21:30|95469.6|95444.6|95460.4|95435.4|95470.5|95445.5|95459.9|95434.9|60
1649852500000|2022-04-13 12:21:40|95460.6|95435.6|95460.7|95435.7|95461|95436|95457.5|95432.5|51
1649852510000|2022-04-13 12:21:50|95460.8|95435.8|95465.1|95440.1|95465.6|95440.6|95460.1|95435.1|55
1649852520000|2022-04-13 12:22:00|95465.3|95440.3|95468.5|95443.5|95468.5|95443.5|95463.3|95438.3|57
1649852530000|2022-04-13 12:22:10|95467.8|95442.8|95483.9|95458.9|95495.7|95463|95467.8|95438.2|71
1649852540000|2022-04-13 12:22:20|95484.2|95459.2|95492.3|95467.3|95493.8|95468.8|95484.2|95459.2|65
1649852550000|2022-04-13 12:22:30|95492.6|95467.6|95496.2|95471.2|95498.9|95473.9|95492.3|95467.3|54
1649852560000|2022-04-13 12:22:40|95496.4|95471.4|95504.6|95479.6|95506.6|95481.6|95496.1|95471.1|55
1649852570000|2022-04-13 12:22:50|95504.7|95479.7|95505.1|95480.1|95506.6|95481.6|95502.8|95477.8|53
1649852580000|2022-04-13 12:23:00|95505.4|95480.4|95510.2|95485.2|95510.2|95485.2|95496.7|95471.7|67
1649852590000|2022-04-13 12:23:10|95510.1|95485.1|95518.1|95493.1|95518.1|95493.1|95505.8|95480.8|53
1649852600000|2022-04-13 12:23:20|95517.3|95492.3|95523.9|95498.9|95524.3|95499.3|95517.2|95492.2|61
1649852610000|2022-04-13 12:23:30|95523.6|95498.6|95517.7|95492.7|95523.8|95498.8|95514|95489|57
1649852620000|2022-04-13 12:23:40|95517.3|95492.3|95516.4|95491.4|95518|95493|95514.8|95489.8|45
1649852630000|2022-04-13 12:23:50|95517.3|95492.3|95520|95495|95520.2|95495.2|95512.6|95487.6|51
1649852640000|2022-04-13 12:24:00|95519.8|95494.8|95516.1|95491.1|95519.9|95494.9|95514.2|95489.2|55
1649852650000|2022-04-13 12:24:10|95515.9|95490.9|95517.9|95492.9|95518.8|95493.8|95513.5|95488.5|56
1649852660000|2022-04-13 12:24:20|95518|95493|95516|95491|95520.6|95495.6|95514.2|95489.2|66
1649852670000|2022-04-13 12:24:30|95517.1|95492.1|95525.7|95500.7|95538.6|95501.6|95514.9|95487.1|65
1649852680000|2022-04-13 12:24:40|95525.4|95500.4|95525.2|95500.2|95526.5|95501.5|95520.7|95495.7|53
1649852690000|2022-04-13 12:24:50|95529.4|95504.4|95530.1|95505.1|95539.6|95508.4|95524.8|95487.6|61
1649852700000|2022-04-13 12:25:00|95530.3|95505.3|95539.6|95514.6|95540.7|95515.7|95530.3|95505.3|64
1649852710000|2022-04-13 12:25:10|95538.7|95513.7|95539.9|95514.9|95540.3|95515.3|95538.3|95513.3|54
1649852720000|2022-04-13 12:25:20|95540.5|95515.5|95544.1|95519.1|95544.3|95519.3|95539.9|95514.9|55
1649852730000|2022-04-13 12:25:30|95543.6|95518.6|95545.9|95520.9|95546.1|95521.1|95543.5|95518.5|50
1649852740000|2022-04-13 12:25:40|95545.8|95520.8|95544.5|95519.5|95546.8|95521.8|95543.2|95518.2|61
1649852750000|2022-04-13 12:25:50|95544.7|95519.7|95544|95519|95547.7|95522.7|95543.3|95518.3|41
1649852760000|2022-04-13 12:26:00|95543.7|95518.7|95544.4|95519.4|95545.3|95520.3|95540|95515|56
1649852770000|2022-04-13 12:26:10|95544.2|95519.2|95545.6|95520.6|95545.9|95520.9|95543.7|95518.7|43
1649852780000|2022-04-13 12:26:20|95545.7|95520.7|95564.6|95539.6|95572.1|95540.5|95545.5|95512.8|64
1649852790000|2022-04-13 12:26:30|95563.9|95538.9|95566.3|95541.3|95569.2|95544.2|95562.9|95537.9|62
1649852800000|2022-04-13 12:26:40|95566.5|95541.5|95569.4|95544.4|95570.5|95545.5|95565.8|95540.8|63
1649852810000|2022-04-13 12:26:50|95569.6|95544.6|95564.7|95539.7|95571.1|95546.1|95564.7|95539.7|42
1649852820000|2022-04-13 12:27:00|95566.8|95541.8|95563.3|95513.3|95566.8|95541.8|95551.7|95513.3|61
1649852830000|2022-04-13 12:27:10|95563.1|95513.1|95555.4|95530.4|95563.1|95531.5|95548|95507.4|58
1649852840000|2022-04-13 12:27:20|95556.4|95531.4|95550.5|95525.5|95558.5|95533.5|95550.3|95525.3|54
1649852850000|2022-04-13 12:27:30|95550.8|95525.8|95574.7|95524.7|95574.7|95532.7|95550.8|95518.4|50
1649852860000|2022-04-13 12:27:40|95574.5|95524.5|95565.5|95540.5|95575.4|95540.5|95562|95524.5|43
1649852870000|2022-04-13 12:27:50|95565.4|95540.4|95578|95528|95581.2|95544.3|95565.4|95528|53
1649852880000|2022-04-13 12:28:00|95578.1|95528.1|95568.8|95518.8|95579.1|95538|95555.4|95518.8|58
1649852890000|2022-04-13 12:28:10|95567.6|95517.6|95565.9|95515.9|95568.2|95518.2|95565.6|95515.6|36
1649852900000|2022-04-13 12:28:20|95565.8|95515.8|95567.8|95517.8|95568.4|95518.4|95565.5|95515.5|32
1649852910000|2022-04-13 12:28:30|95568.1|95518.1|95566.5|95516.5|95573.2|95523.2|95565.7|95515.7|44
1649852920000|2022-04-13 12:28:40|95566.8|95516.8|95589.2|95539.2|95589.3|95540.6|95565.6|95516.4|48
1649852930000|2022-04-13 12:28:50|95588.8|95538.8|95583.8|95533.8|95590.1|95540.1|95582.7|95532.7|49
1649852940000|2022-04-13 12:29:00|95583.5|95533.5|95582.5|95532.5|95584.3|95534.3|95579.6|95529.6|55
1649852950000|2022-04-13 12:29:10|95583.1|95533.1|95578.1|95528.1|95583.3|95533.3|95575.7|95525.7|51
1649852960000|2022-04-13 12:29:20|95578.2|95528.2|95580.6|95530.6|95583.6|95533.6|95573.6|95523.6|40
1649852970000|2022-04-13 12:29:30|95581.1|95531.1|95577.7|95527.7|95583.4|95533.4|95576.6|95526.6|45
1649852980000|2022-04-13 12:29:40|95577.1|95527.1|95570.7|95520.7|95577.2|95527.2|95570.7|95520.7|45
1649852990000|2022-04-13 12:29:50|95571|95521|95597.7|95527.5|95597.7|95535.8|95543.9|95493.9|71
1649853000000|2022-04-13 12:30:00|95584.9|95534.9|95631|95581|95648.1|95591.7|95582.3|95522.3|74
1649853010000|2022-04-13 12:30:10|95632|95582|95601.8|95551.8|95632.7|95582.7|95598|95548|72
1649853020000|2022-04-13 12:30:20|95601.2|95551.2|95631.6|95581.6|95632.3|95582.3|95594.2|95544.2|71
1649853030000|2022-04-13 12:30:30|95631.8|95581.8|95618.1|95568.1|95637.7|95587.7|95618.1|95568.1|74
1649853040000|2022-04-13 12:30:40|95617|95567|95628.1|95578.1|95634.3|95584.3|95610.7|95560.7|64
1649853050000|2022-04-13 12:30:50|95624.7|95574.7|95629.9|95579.9|95632.2|95582.2|95613.7|95563.7|72
1649853060000|2022-04-13 12:31:00|95630.9|95580.9|95619.5|95569.5|95630.9|95580.9|95619.2|95569.2|78
1649853070000|2022-04-13 12:31:10|95620.3|95570.3|95627.4|95577.4|95635.7|95606.1|95617.4|95567.4|71
1649853080000|2022-04-13 12:31:20|95627.6|95577.6|95626.4|95576.4|95630.3|95584.5|95609.5|95570.8|56
1649853090000|2022-04-13 12:31:30|95626.7|95576.7|95635.5|95610.5|95637|95612|95626.7|95576.7|67
1649853100000|2022-04-13 12:31:40|95636.1|95611.1|95607.6|95582.6|95637.9|95612.9|95606.9|95581.9|72
1649853110000|2022-04-13 12:31:50|95607.7|95582.7|95628.5|95603.5|95634.8|95603.5|95607.7|95570.2|74
1649853120000|2022-04-13 12:32:00|95629.6|95604.6|95605.9|95580.9|95655.3|95616.4|95605|95570.4|74
1649853130000|2022-04-13 12:32:10|95603.2|95578.2|95601.8|95576.8|95611.2|95586.2|95598.1|95573.1|75
1649853140000|2022-04-13 12:32:20|95598.4|95573.4|95584.1|95559.1|95598.4|95573.4|95567|95542|73
1649853150000|2022-04-13 12:32:30|95584|95559|95587.5|95562.5|95587.6|95562.6|95582.9|95557.9|57
1649853160000|2022-04-13 12:32:40|95587.6|95562.6|95580.1|95555.1|95591.9|95566.9|95576.4|95551.4|70
1649853170000|2022-04-13 12:32:50|95580.5|95555.5|95581|95531|95586.2|95557.1|95573.5|95523.5|64
1649853180000|2022-04-13 12:33:00|95580.2|95530.2|95577.9|95527.9|95586.2|95536.2|95576.7|95526.7|72
1649853190000|2022-04-13 12:33:10|95577.5|95527.5|95569.3|95519.3|95582.3|95547.9|95548.8|95519.3|65
1649853200000|2022-04-13 12:33:20|95571.5|95521.5|95573|95548|95573.4|95548|95544.9|95519.9|66
1649853210000|2022-04-13 12:33:30|95573.2|95548.2|95577.5|95552.5|95584.4|95559.4|95572.6|95547.6|70
1649853220000|2022-04-13 12:33:40|95579.1|95554.1|95578.1|95553.1|95579.5|95554.5|95572.1|95547.1|66
1649853230000|2022-04-13 12:33:50|95578|95553|95584.4|95559.4|95584.4|95559.4|95575.5|95550.5|63
1649853240000|2022-04-13 12:34:00|95585.4|95560.4|95587.5|95562.5|95588.3|95563.3|95584.8|95559.8|53
1649853250000|2022-04-13 12:34:10|95587.3|95562.3|95591.1|95541.1|95591.5|95566.5|95577.5|95540.1|68
1649853260000|2022-04-13 12:34:20|95589.5|95539.5|95591|95541|95592.9|95554.2|95575.6|95535.2|56
1649853270000|2022-04-13 12:34:30|95590.9|95540.9|95598.4|95548.4|95600.4|95557.9|95575.5|95538|59
1649853280000|2022-04-13 12:34:40|95598.3|95548.3|95579.3|95554.3|95600.9|95560.8|95577.5|95547.6|56
1649853290000|2022-04-13 12:34:50|95578.2|95553.2|95586.2|95536.2|95590.4|95556.4|95573.3|95535.8|48
1649853300000|2022-04-13 12:35:00|95586.6|95536.6|95568.7|95543.7|95586.6|95549.8|95568.4|95536.6|56
1649853310000|2022-04-13 12:35:10|95569.1|95544.1|95585.6|95560.6|95600.4|95562.6|95567.7|95536.2|61
1649853320000|2022-04-13 12:35:20|95585.5|95560.5|95595|95570|95595.9|95570.9|95585.3|95560.3|54
1649853330000|2022-04-13 12:35:30|95595.2|95570.2|95593.5|95568.5|95605.8|95572.9|95591|95555.2|49
1649853340000|2022-04-13 12:35:40|95593.4|95568.4|95587|95562|95604.5|95568.6|95581|95546.4|61
1649853350000|2022-04-13 12:35:50|95586.2|95561.2|95585.5|95560.5|95591.1|95566.1|95585.1|95560.1|54
1649853360000|2022-04-13 12:36:00|95586|95561|95584.3|95559.3|95603.9|95567.5|95584.3|95549.9|51
1649853370000|2022-04-13 12:36:10|95584.4|95559.4|95585|95560|95586.9|95561.9|95581.9|95556.9|48
1649853380000|2022-04-13 12:36:20|95585.6|95560.6|95562.1|95537.1|95589.4|95560.8|95562.1|95527.9|57
1649853390000|2022-04-13 12:36:30|95567.2|95542.2|95558.9|95533.9|95577.4|95545|95558.9|95521.5|64
1649853400000|2022-04-13 12:36:40|95559.2|95534.2|95563.1|95513.1|95573|95537.5|95557.8|95512.9|65
1649853410000|2022-04-13 12:36:50|95562.9|95512.9|95564.9|95514.9|95566.1|95516.1|95562.5|95512.5|48
1649853420000|2022-04-13 12:37:00|95564.7|95514.7|95578.1|95528.1|95579.2|95529.2|95564.5|95514.5|59
1649853430000|2022-04-13 12:37:10|95577.9|95527.9|95575.8|95525.8|95577.9|95527.9|95573.9|95523.9|42
1649853440000|2022-04-13 12:37:20|95576.8|95526.8|95577.6|95527.6|95577.9|95527.9|95572.4|95522.4|42
1649853450000|2022-04-13 12:37:30|95577.8|95527.8|95556.5|95531.5|95581|95535|95556.5|95522.4|57
1649853460000|2022-04-13 12:37:40|95557.4|95532.4|95565.6|95515.6|95565.6|95532.4|95547.5|95512.3|47
1649853470000|2022-04-13 12:37:50|95564.4|95514.4|95557.4|95507.4|95564.4|95514.4|95554.3|95504.3|54
1649853480000|2022-04-13 12:38:00|95555.1|95505.1|95557.8|95507.8|95560.9|95510.9|95555.1|95505.1|56
1649853490000|2022-04-13 12:38:10|95558.1|95508.1|95549.8|95499.8|95560.3|95510.3|95547.1|95497.1|62
1649853500000|2022-04-13 12:38:20|95549.4|95499.4|95557.8|95507.8|95558|95508|95546.2|95496.2|39
1649853510000|2022-04-13 12:38:30|95557.4|95507.4|95552|95502|95559.6|95509.6|95550.2|95500.2|60
1649853520000|2022-04-13 12:38:40|95552.3|95502.3|95539.4|95489.4|95552.5|95506.9|95529.9|95487.5|69
1649853530000|2022-04-13 12:38:50|95539.5|95489.5|95538.3|95488.3|95541.6|95491.6|95538.2|95488.2|53
1649853540000|2022-04-13 12:39:00|95538.8|95488.8|95525.6|95500.6|95539.3|95501.5|95517.5|95478.3|58
1649853550000|2022-04-13 12:39:10|95525.3|95500.3|95515.3|95465.3|95532.2|95500.9|95501.6|95464.3|64
1649853560000|2022-04-13 12:39:20|95513.5|95463.5|95512.1|95462.1|95517.2|95467.2|95507.1|95457.1|56
1649853570000|2022-04-13 12:39:30|95510.7|95460.7|95502.4|95452.4|95510.8|95460.8|95498.6|95448.6|59
1649853580000|2022-04-13 12:39:40|95502.3|95452.3|95499.6|95449.6|95504.9|95454.9|95498.3|95448.3|56
1649853590000|2022-04-13 12:39:50|95499.9|95449.9|95503.7|95453.7|95506.5|95456.5|95499.5|95449.5|59
1649853600000|2022-04-13 12:40:00|95504.3|95454.3|95502.5|95452.5|95510.1|95460.1|95501.1|95451.1|61
1649853610000|2022-04-13 12:40:10|95502.7|95452.7|95500.5|95450.5|95509.4|95459.4|95499.6|95449.6|60
1649853620000|2022-04-13 12:40:20|95499.3|95449.3|95503|95453|95507|95457|95497.8|95447.8|53
1649853630000|2022-04-13 12:40:30|95503.9|95453.9|95485.3|95435.3|95504.7|95454.7|95484|95434|63
1649853640000|2022-04-13 12:40:40|95487.7|95437.7|95476.7|95426.7|95487.7|95437.7|95473.3|95423.3|69
1649853650000|2022-04-13 12:40:50|95474.6|95424.6|95476|95426|95476|95426|95468.2|95418.2|71
1649853660000|2022-04-13 12:41:00|95475.7|95425.7|95470.8|95420.8|95484.5|95434.5|95469.7|95419.7|70
1649853670000|2022-04-13 12:41:10|95468.6|95418.6|95473|95423|95479.5|95438|95456.7|95418.6|74
1649853680000|2022-04-13 12:41:20|95474.9|95424.9|95472.4|95422.4|95476.9|95426.9|95472|95422|65
1649853690000|2022-04-13 12:41:30|95471.8|95421.8|95453.5|95428.5|95473.8|95436|95453.5|95421.8|55
1649853700000|2022-04-13 12:41:40|95457.4|95432.4|95481.6|95431.6|95482.7|95438.1|95453.9|95425.2|59
1649853710000|2022-04-13 12:41:50|95480.7|95430.7|95498|95448|95498|95455.7|95467.7|95430.7|62
1649853720000|2022-04-13 12:42:00|95495.9|95445.9|95489.9|95439.9|95499.4|95449.4|95489.1|95439.1|59
1649853730000|2022-04-13 12:42:10|95490.9|95440.9|95493.6|95443.6|95497.1|95447.1|95488.5|95438.5|48
1649853740000|2022-04-13 12:42:20|95494.1|95444.1|95489.7|95439.7|95498.8|95448.8|95489.2|95439.2|48
1649853750000|2022-04-13 12:42:30|95488.6|95438.6|95474|95449|95489.3|95452.1|95471.5|95434.2|59
1649853760000|2022-04-13 12:42:40|95473.6|95448.6|95489.5|95439.5|95492.6|95453.4|95471.5|95439.2|49
1649853770000|2022-04-13 12:42:50|95490.3|95440.3|95472.2|95447.2|95492.8|95449.2|95468.6|95431.3|70
1649853780000|2022-04-13 12:43:00|95472.6|95447.6|95475.7|95450.7|95487.6|95451.2|95471.4|95431.8|54
1649853790000|2022-04-13 12:43:10|95472.7|95447.7|95475.3|95425.3|95480.5|95450.2|95470.2|95425.3|55
1649853800000|2022-04-13 12:43:20|95475.7|95425.7|95444.3|95394.3|95475.7|95425.7|95443.9|95393.9|73
1649853810000|2022-04-13 12:43:30|95443.8|95393.8|95452.7|95402.7|95453.2|95403.2|95442.8|95392.8|61
1649853820000|2022-04-13 12:43:40|95452.6|95402.6|95458|95408|95458.9|95408.9|95451.6|95401.6|52
1649853830000|2022-04-13 12:43:50|95457.9|95407.9|95445.2|95395.2|95461.1|95421.5|95441.8|95393.3|57
1649853840000|2022-04-13 12:44:00|95445|95395|95435.2|95385.2|95447.4|95397.4|95432.8|95382.8|66
1649853850000|2022-04-13 12:44:10|95435.4|95385.4|95443.3|95393.3|95445.1|95395.1|95432.2|95382.2|57
1649853860000|2022-04-13 12:44:20|95445|95395|95448|95398|95449.3|95399.3|95438|95388|70
1649853870000|2022-04-13 12:44:30|95449.2|95399.2|95436.8|95386.8|95455.1|95405.1|95433.6|95383.6|67
1649853880000|2022-04-13 12:44:40|95436.3|95386.3|95443.9|95393.9|95445.7|95395.7|95435.3|95385.3|58
1649853890000|2022-04-13 12:44:50|95431.1|95406.1|95448.1|95398.1|95450.5|95406.1|95431.1|95393.4|49
1649853900000|2022-04-13 12:45:00|95448.3|95398.3|95441.8|95416.8|95452.1|95417.2|95436.5|95396.1|54
1649853910000|2022-04-13 12:45:10|95441.6|95416.6|95456.4|95406.4|95459.3|95420|95441.5|95406|51
1649853920000|2022-04-13 12:45:20|95456.3|95406.3|95447.7|95422.7|95460|95427.6|95444.5|95406.2|55
1649853930000|2022-04-13 12:45:30|95447.3|95422.3|95443.2|95418.2|95460.9|95423.6|95443.1|95408.1|47
1649853940000|2022-04-13 12:45:40|95443.5|95418.5|95451.2|95401.2|95452.4|95418.9|95438.8|95399.3|50
1649853950000|2022-04-13 12:45:50|95451.3|95401.3|95451.5|95401.5|95453.5|95403.5|95450|95400|45
1649853960000|2022-04-13 12:46:00|95451.2|95401.2|95452.7|95402.7|95454.1|95404.1|95451|95401|35
1649853970000|2022-04-13 12:46:10|95452.9|95402.9|95457.1|95407.1|95457.7|95407.7|95452.9|95402.9|42
1649853980000|2022-04-13 12:46:20|95457.5|95407.5|95456.6|95406.6|95463.3|95413.3|95456.5|95406.5|52
1649853990000|2022-04-13 12:46:30|95456.1|95406.1|95460.9|95410.9|95461.6|95411.6|95454.8|95404.8|52
1649854000000|2022-04-13 12:46:40|95461.3|95411.3|95459.2|95409.2|95461.3|95411.3|95459.1|95409.1|55
1649854010000|2022-04-13 12:46:50|95459.4|95409.4|95444.5|95419.5|95459.4|95423.4|95441|95404.7|59
1649854020000|2022-04-13 12:47:00|95444.3|95419.3|95442.2|95417.2|95447.1|95422.1|95440.5|95415.5|56
1649854030000|2022-04-13 12:47:10|95442.1|95417.1|95446.9|95421.9|95447|95422|95439.2|95414.2|45
1649854040000|2022-04-13 12:47:20|95446.5|95421.5|95448.1|95423.1|95448.6|95423.6|95445.1|95420.1|50
1649854050000|2022-04-13 12:47:30|95448|95423|95459.3|95434.3|95462.2|95437.2|95447.8|95422.8|50
1649854060000|2022-04-13 12:47:40|95459.7|95434.7|95462.9|95412.9|95473.5|95436.8|95450.3|95412.9|53
1649854070000|2022-04-13 12:47:50|95461.3|95411.3|95465.5|95415.5|95466.7|95416.7|95461.3|95411.3|52
1649854080000|2022-04-13 12:48:00|95465.2|95415.2|95454.2|95429.2|95465.6|95430.1|95453.3|95415.2|45
1649854090000|2022-04-13 12:48:10|95453.9|95428.9|95469.6|95419.6|95473.8|95434|95452.4|95417.5|60
1649854100000|2022-04-13 12:48:20|95469.5|95419.5|95469.5|95419.5|95473.8|95423.8|95467.6|95417.6|53
1649854110000|2022-04-13 12:48:30|95469|95419|95471|95421|95471|95431.1|95453.2|95415.8|45
1649854120000|2022-04-13 12:48:40|95469.9|95419.9|95467.2|95417.2|95479.7|95433.1|95458.1|95416.2|66
1649854130000|2022-04-13 12:48:50|95467.4|95417.4|95466.8|95416.8|95471.2|95421.2|95465.9|95415.9|53
1649854140000|2022-04-13 12:49:00|95466.9|95416.9|95468.4|95418.4|95471.3|95421.3|95463.6|95413.6|59
1649854150000|2022-04-13 12:49:10|95468.3|95418.3|95467|95417|95474.6|95424.6|95465.4|95415.4|55
1649854160000|2022-04-13 12:49:20|95467.1|95417.1|95454.3|95429.3|95471.3|95432.1|95453.6|95416.3|57
1649854170000|2022-04-13 12:49:30|95454.6|95429.6|95468.6|95418.6|95468.6|95431.7|95454.5|95417|50
1649854180000|2022-04-13 12:49:40|95469.1|95419.1|95443.9|95418.9|95469.9|95420.6|95443.9|95408.6|44
1649854190000|2022-04-13 12:49:50|95443.3|95418.3|95463.2|95413.2|95466.9|95422.3|95443.3|95410.1|55
1649854200000|2022-04-13 12:50:00|95461.9|95411.9|95461.6|95411.6|95466.5|95416.5|95460|95410|47
1649854210000|2022-04-13 12:50:10|95462.3|95412.3|95463.2|95413.2|95467.3|95430.3|95454.1|95405.4|58
1649854220000|2022-04-13 12:50:20|95462.9|95412.9|95461.1|95411.1|95463.9|95413.9|95460.3|95410.3|43
1649854230000|2022-04-13 12:50:30|95461|95411|95469.6|95419.6|95471.1|95429.1|95451.3|95411|68
1649854240000|2022-04-13 12:50:40|95472.1|95422.1|95464.3|95439.3|95473.3|95439.5|95460.6|95422.1|60
1649854250000|2022-04-13 12:50:50|95465.1|95440.1|95464.6|95439.6|95465.7|95440.7|95462.6|95437.6|48
1649854260000|2022-04-13 12:51:00|95463.8|95438.8|95465.8|95440.8|95466.5|95441.5|95463.1|95438.1|36
1649854270000|2022-04-13 12:51:10|95466.1|95441.1|95463.4|95438.4|95466.4|95441.4|95460.1|95435.1|50
1649854280000|2022-04-13 12:51:20|95463.6|95438.6|95460.6|95410.6|95476.3|95439.4|95452.3|95410.2|53
1649854290000|2022-04-13 12:51:30|95461.2|95411.2|95441.3|95416.3|95461.8|95416.5|95438.5|95401.4|51
1649854300000|2022-04-13 12:51:40|95441.5|95416.5|95446|95421|95447.8|95422.8|95437.9|95412.9|63
1649854310000|2022-04-13 12:51:50|95446.5|95421.5|95447.1|95422.1|95463.1|95423.7|95442|95413.1|55
1649854320000|2022-04-13 12:52:00|95446.8|95421.8|95445.8|95420.8|95459.8|95422.9|95442.7|95408.9|48
1649854330000|2022-04-13 12:52:10|95445.6|95420.6|95442.2|95417.2|95445.7|95420.7|95441.3|95416.3|38
1649854340000|2022-04-13 12:52:20|95442.7|95417.7|95451.1|95401.1|95451.1|95418.4|95433.1|95395.9|63
1649854350000|2022-04-13 12:52:30|95450.9|95400.9|95448.6|95423.6|95456|95423.6|95442.1|95399|70
1649854360000|2022-04-13 12:52:40|95449.2|95424.2|95449.2|95424.2|95451.5|95426.5|95448.9|95423.9|43
1649854370000|2022-04-13 12:52:50|95447.6|95422.6|95446.7|95421.7|95448.5|95423.5|95444.9|95419.9|48
1649854380000|2022-04-13 12:53:00|95460.4|95410.4|95464.4|95414.4|95465.6|95415.6|95459|95409|47
1649854390000|2022-04-13 12:53:10|95463.9|95413.9|95464.2|95414.2|95465.4|95425.4|95446.1|95409.1|50
1649854400000|2022-04-13 12:53:20|95464.9|95414.9|95476.5|95426.5|95476.5|95426.5|95463.4|95413.4|47
1649854410000|2022-04-13 12:53:30|95476.2|95426.2|95474.3|95424.3|95479.6|95429.6|95474.3|95424.3|59
1649854420000|2022-04-13 12:53:40|95474.6|95424.6|95466.9|95416.9|95474.6|95428|95453|95416.1|54
1649854430000|2022-04-13 12:53:50|95467.6|95417.6|95463.7|95413.7|95467.7|95428.1|95448.8|95413.7|56
1649854440000|2022-04-13 12:54:00|95464.1|95414.1|95459.6|95409.6|95464.1|95414.1|95458.1|95408.1|48
1649854450000|2022-04-13 12:54:10|95460.2|95410.2|95454.2|95404.2|95460.2|95419.3|95438.1|95403|56
1649854460000|2022-04-13 12:54:20|95454.8|95404.8|95451.1|95401.1|95460|95424.6|95437|95401|63
1649854470000|2022-04-13 12:54:30|95451.3|95401.3|95441.1|95416.1|95456.4|95419.9|95435.8|95399.8|64
1649854480000|2022-04-13 12:54:40|95441|95416|95439.7|95414.7|95457.9|95418.3|95439.3|95402.9|44
1649854490000|2022-04-13 12:54:50|95439.8|95414.8|95452.5|95402.5|95452.9|95415.6|95434.2|95398.4|50
1649854500000|2022-04-13 12:55:00|95452.1|95402.1|95423.8|95398.8|95452.4|95414.7|95422|95382.7|56
1649854510000|2022-04-13 12:55:10|95423.5|95398.5|95439.5|95389.5|95442.7|95404|95423.5|95388.6|60
1649854520000|2022-04-13 12:55:20|95440.5|95390.5|95466.3|95416.3|95466.3|95426.1|95429.5|95390.5|69
1649854530000|2022-04-13 12:55:30|95464.9|95414.9|95449.1|95424.1|95467.3|95426.6|95446.7|95412.2|55
1649854540000|2022-04-13 12:55:40|95449.3|95424.3|95446|95421|95449.4|95424.4|95443.6|95418.6|43
1649854550000|2022-04-13 12:55:50|95445.9|95420.9|95441.9|95416.9|95445.9|95420.9|95439.8|95414.8|41
1649854560000|2022-04-13 12:56:00|95441.6|95416.6|95440.5|95415.5|95441.6|95416.6|95439.3|95414.3|38
1649854570000|2022-04-13 12:56:10|95441.8|95416.8|95456.5|95406.5|95460.1|95417.6|95441.8|95403.6|53
1649854580000|2022-04-13 12:56:20|95456.9|95406.9|95455.2|95405.2|95456.9|95406.9|95452.9|95402.9|32
1649854590000|2022-04-13 12:56:30|95455.3|95405.3|95468.2|95443.2|95477.6|95443.2|95451.1|95403.7|56
1649854600000|2022-04-13 12:56:40|95468|95443|95470.1|95445.1|95471.3|95446.3|95463.7|95438.7|48
1649854610000|2022-04-13 12:56:50|95470.5|95445.5|95467.3|95442.3|95470.9|95445.9|95466.9|95441.9|49
1649854620000|2022-04-13 12:57:00|95466.9|95441.9|95471.2|95446.2|95471.3|95446.3|95466.9|95441.9|34
1649854630000|2022-04-13 12:57:10|95470.7|95445.7|95468.4|95443.4|95471.2|95446.2|95468.4|95443.4|27
1649854640000|2022-04-13 12:57:20|95468.5|95443.5|95487.8|95437.8|95488.4|95448.4|95465.7|95434.3|48
1649854650000|2022-04-13 12:57:30|95487.4|95437.4|95487.2|95462.2|95494.2|95462.7|95474.7|95435.6|48
1649854660000|2022-04-13 12:57:40|95486.9|95461.9|95492.4|95467.4|95492.4|95467.4|95486.3|95461.3|47
1649854670000|2022-04-13 12:57:50|95492.9|95467.9|95497|95472|95508.6|95472.2|95492.9|95457.4|38
1649854680000|2022-04-13 12:58:00|95496.7|95471.7|95517|95492|95522.6|95493.4|95496.7|95466.2|57
1649854690000|2022-04-13 12:58:10|95517.2|95492.2|95505.8|95480.8|95528.8|95494.9|95505.8|95475.1|55
1649854700000|2022-04-13 12:58:20|95508.9|95483.9|95528.4|95503.4|95540|95503.4|95508.1|95483.1|56
1649854710000|2022-04-13 12:58:30|95528.3|95503.3|95554.4|95504.4|95554.4|95517.9|95527.6|95502.6|57
1649854720000|2022-04-13 12:58:40|95542.4|95517.4|95533.4|95508.4|95542.4|95517.4|95528.5|95503.5|49
1649854730000|2022-04-13 12:58:50|95532.9|95507.9|95550.5|95500.5|95551.7|95508.1|95531.7|95492.1|58
1649854740000|2022-04-13 12:59:00|95550.2|95500.2|95546.8|95496.8|95550.2|95500.2|95544.8|95494.8|58
1649854750000|2022-04-13 12:59:10|95547|95497|95544.3|95519.3|95548.8|95521.1|95537.3|95495.1|54
1649854760000|2022-04-13 12:59:20|95544.4|95519.4|95545|95520|95550.5|95525.5|95543.7|95518.7|58
1649854770000|2022-04-13 12:59:30|95546|95521|95556.9|95531.9|95557.1|95532.1|95544.8|95519.8|57
1649854780000|2022-04-13 12:59:40|95556.8|95531.8|95564.5|95539.5|95576.3|95539.5|95555.5|95522.3|57
1649854790000|2022-04-13 12:59:50|95563.9|95538.9|95564.6|95539.6|95565.8|95540.8|95562.6|95537.6|51
1649854800000|2022-04-13 13:00:00|95566.7|95541.7|95564.3|95539.3|95572.5|95547.5|95563.6|95538.6|55
1649854810000|2022-04-13 13:00:10|95564.1|95539.1|95552.3|95527.3|95571.7|95539.1|95552.3|95520.3|62
1649854820000|2022-04-13 13:00:20|95552.6|95527.6|95547.2|95522.2|95553.9|95527.6|95542.1|95503.9|47
1649854830000|2022-04-13 13:00:30|95547.5|95522.5|95555.8|95530.8|95568.8|95531.3|95547.5|95516.7|51
1649854840000|2022-04-13 13:00:40|95555.6|95530.6|95543.8|95518.8|95557|95532|95543.8|95518.8|56
1649854850000|2022-04-13 13:00:50|95544.3|95519.3|95548.8|95498.8|95550.5|95519.9|95537.3|95498.8|51
1649854860000|2022-04-13 13:01:00|95549.1|95499.1|95549.4|95524.4|95556.1|95524.7|95543.2|95499.1|50
1649854870000|2022-04-13 13:01:10|95549.2|95524.2|95547.5|95522.5|95558.4|95524.6|95543.4|95508.4|46
1649854880000|2022-04-13 13:01:20|95547.4|95522.4|95540.7|95515.7|95548.5|95523.5|95540|95515|52
1649854890000|2022-04-13 13:01:30|95539.1|95514.1|95550.8|95500.8|95551.6|95514.1|95533.8|95498.1|63
1649854900000|2022-04-13 13:01:40|95539.7|95514.7|95540.3|95515.3|95540.5|95515.5|95536.4|95511.4|41
1649854910000|2022-04-13 13:01:50|95540.4|95515.4|95540.4|95515.4|95542.2|95517.2|95534|95509|51
1649854920000|2022-04-13 13:02:00|95541|95516|95542.4|95517.4|95545.8|95520.8|95539.9|95514.9|52
1649854930000|2022-04-13 13:02:10|95541.5|95516.5|95537.6|95512.6|95554.3|95526.2|95534.6|95497|63
1649854940000|2022-04-13 13:02:20|95537.4|95512.4|95566.3|95516.3|95574.4|95524.4|95537.4|95501.9|57
1649854950000|2022-04-13 13:02:30|95567|95517|95562.3|95512.3|95571.9|95521.9|95560.8|95510.8|56
1649854960000|2022-04-13 13:02:40|95562.1|95512.1|95565.7|95515.7|95566.1|95516.1|95556.9|95506.9|66
1649854970000|2022-04-13 13:02:50|95565.2|95515.2|95562.8|95512.8|95566.7|95516.7|95558.2|95508.2|60
1649854980000|2022-04-13 13:03:00|95562|95512|95562|95512|95567.1|95517.1|95561.1|95511.1|63
1649854990000|2022-04-13 13:03:10|95562.4|95512.4|95571.1|95521.1|95571.1|95533.3|95556|95508.7|59
1649855000000|2022-04-13 13:03:20|95570.6|95520.6|95572.6|95522.6|95574.5|95524.5|95566.7|95516.7|68
1649855010000|2022-04-13 13:03:30|95572.7|95522.7|95596.8|95546.8|95598.2|95559.9|95572.7|95522.7|69
1649855020000|2022-04-13 13:03:40|95596|95546|95591.4|95566.4|95599.7|95566.4|95584.1|95544.6|54
1649855030000|2022-04-13 13:03:50|95591.3|95566.3|95587.2|95562.2|95604.5|95566.3|95585.9|95550|43
1649855040000|2022-04-13 13:04:00|95587.5|95562.5|95586.9|95536.9|95589.6|95563.1|95573.7|95536.9|54
1649855050000|2022-04-13 13:04:10|95586.6|95536.6|95587.6|95537.6|95588|95550.3|95570.5|95532.5|55
1649855060000|2022-04-13 13:04:20|95589.3|95539.3|95571.1|95546.1|95589.5|95550.9|95570.3|95534.3|44
1649855070000|2022-04-13 13:04:30|95571|95546|95591.4|95541.4|95591.6|95552.8|95570.7|95536.9|36
1649855080000|2022-04-13 13:04:40|95591.5|95541.5|95576.7|95551.7|95592.6|95553.8|95575.9|95534.5|47
1649855090000|2022-04-13 13:04:50|95576.4|95551.4|95576.2|95551.2|95576.7|95551.7|95571|95546|46
1649855100000|2022-04-13 13:05:00|95573|95548|95571.7|95546.7|95574.7|95549.7|95569.8|95544.8|51
1649855110000|2022-04-13 13:05:10|95570.8|95545.8|95575.5|95550.5|95576.2|95551.2|95566.9|95541.9|53
1649855120000|2022-04-13 13:05:20|95570.8|95545.8|95572.8|95547.8|95574.9|95549.9|95568.9|95543.9|59
1649855130000|2022-04-13 13:05:30|95573|95548|95532.1|95507.1|95574.9|95549.9|95532.1|95507.1|61
1649855140000|2022-04-13 13:05:40|95530.6|95505.6|95536.1|95511.1|95547.2|95513|95530.6|95491.3|67
1649855150000|2022-04-13 13:05:50|95535.6|95510.6|95543.2|95518.2|95554.4|95518.3|95531.9|95500.2|59
1649855160000|2022-04-13 13:06:00|95543.5|95518.5|95546.3|95521.3|95548.3|95523.3|95539.5|95514.5|63
1649855170000|2022-04-13 13:06:10|95547.7|95522.7|95544.8|95519.8|95548.2|95523.2|95544.2|95519.2|38
1649855180000|2022-04-13 13:06:20|95545|95520|95563.8|95513.8|95563.8|95521|95544.5|95507.4|14
1649855190000|2022-04-13 13:06:30|95566.6|95516.6|95572.8|95522.8|95578.2|95528.2|95566.3|95516.3|60
1649855200000|2022-04-13 13:06:40|95574.3|95524.3|95570.2|95545.2|95583|95545.9|95565.9|95520.5|49
1649855210000|2022-04-13 13:06:50|95570|95545|95579.6|95529.6|95580.1|95545.8|95567.5|95526.6|32
1649855220000|2022-04-13 13:07:00|95578.3|95528.3|95573.1|95548.1|95578.4|95549.7|95561.5|95528.2|50
1649855230000|2022-04-13 13:07:10|95572.4|95547.4|95569.8|95544.8|95573.2|95548.2|95569.8|95544.8|27
1649855240000|2022-04-13 13:07:20|95571.9|95546.9|95574.9|95549.9|95575.7|95550.7|95570|95545|28
1649855250000|2022-04-13 13:07:30|95574.7|95549.7|95574.5|95549.5|95577.2|95552.2|95574.5|95549.5|37
1649855260000|2022-04-13 13:07:40|95574.4|95549.4|95580.8|95555.8|95581.1|95556.1|95574.3|95549.3|38
1649855270000|2022-04-13 13:07:50|95580.6|95555.6|95585.2|95560.2|95585.2|95560.2|95578.6|95553.6|33
1649855280000|2022-04-13 13:08:00|95585.4|95560.4|95606.4|95581.4|95606.4|95581.4|95584.7|95559.7|47
1649855290000|2022-04-13 13:08:10|95605.5|95580.5|95606.9|95581.9|95607.1|95582.1|95604.1|95579.1|50
1649855300000|2022-04-13 13:08:20|95607|95582|95607.8|95582.8|95608|95583|95606.5|95581.5|25
1649855310000|2022-04-13 13:08:30|95608.1|95583.1|95617.3|95592.3|95618.2|95593.2|95608|95583|40
1649855320000|2022-04-13 13:08:40|95617.1|95592.1|95622.1|95597.1|95624.3|95599.3|95617.1|95592.1|58
1649855330000|2022-04-13 13:08:50|95622.5|95597.5|95627.7|95602.7|95633.6|95608.6|95622.4|95597.4|57
1649855340000|2022-04-13 13:09:00|95628.2|95603.2|95634.3|95609.3|95637.4|95612.4|95627.9|95602.9|59
1649855350000|2022-04-13 13:09:10|95634.6|95609.6|95631.2|95606.2|95636.4|95611.4|95626.5|95601.5|48
1649855360000|2022-04-13 13:09:20|95631.4|95606.4|95636.3|95611.3|95638.1|95613.1|95629.1|95604.1|54
1649855370000|2022-04-13 13:09:30|95635.8|95610.8|95645.6|95620.6|95648|95623|95635.6|95610.6|66
1649855380000|2022-04-13 13:09:40|95645.8|95620.8|95654.2|95629.2|95660.2|95635.2|95645.8|95620.8|62
1649855390000|2022-04-13 13:09:50|95653.9|95628.9|95655.2|95630.2|95656.5|95631.5|95648.7|95623.7|57
1649855400000|2022-04-13 13:10:00|95654.9|95629.9|95651.2|95626.2|95658.5|95633.5|95649|95624|62
1649855410000|2022-04-13 13:10:10|95648.3|95623.3|95644.3|95619.3|95653.1|95623.3|95628.1|95603|69
1649855420000|2022-04-13 13:10:20|95643.6|95618.6|95665.7|95615.7|95665.8|95630.3|95643.6|95615.7|50
1649855430000|2022-04-13 13:10:30|95654.5|95629.5|95650.7|95625.7|95664.4|95629.5|95648.1|95611.4|51
1649855440000|2022-04-13 13:10:40|95650.6|95625.6|95655.3|95630.3|95667.4|95630.9|95650.6|95615.9|47
1649855450000|2022-04-13 13:10:50|95655.4|95630.4|95658|95633|95672.3|95638.4|95655.4|95621.4|49
1649855460000|2022-04-13 13:11:00|95657.9|95632.9|95645.8|95620.8|95665.5|95633|95641.8|95614.2|54
1649855470000|2022-04-13 13:11:10|95645.9|95620.9|95644|95619|95655.1|95621.7|95637.2|95604.9|55
1649855480000|2022-04-13 13:11:20|95644.1|95619.1|95637.5|95612.5|95650.4|95625.4|95637.5|95612.5|59
1649855490000|2022-04-13 13:11:30|95637.7|95612.7|95642.1|95592.1|95644.1|95612.7|95626.8|95582.6|66
1649855500000|2022-04-13 13:11:40|95642.7|95592.7|95621|95571|95646.6|95596.6|95610.7|95571|68
1649855510000|2022-04-13 13:11:50|95620.2|95570.2|95629.6|95579.6|95630.1|95592|95608.2|95568.1|59
1649855520000|2022-04-13 13:12:00|95629.4|95579.4|95612.1|95587.1|95629.7|95589.2|95610.1|95575.7|60
1649855530000|2022-04-13 13:12:10|95611|95586|95620|95570|95620.3|95587.8|95605.8|95568.8|53
1649855540000|2022-04-13 13:12:20|95621|95571|95608.9|95583.9|95625.4|95586.8|95608|95571|53
1649855550000|2022-04-13 13:12:30|95608.7|95583.7|95613.5|95588.5|95613.5|95588.5|95608.6|95583.6|45
1649855560000|2022-04-13 13:12:40|95613.1|95588.1|95610.7|95585.7|95613.2|95588.2|95608.4|95583.4|37
1649855570000|2022-04-13 13:12:50|95610.3|95585.3|95616.7|95566.7|95624.5|95587.8|95609.5|95566.5|65
1649855580000|2022-04-13 13:13:00|95617.2|95567.2|95612.5|95562.5|95620.7|95570.7|95612.3|95562.3|63
1649855590000|2022-04-13 13:13:10|95612.4|95562.4|95607.4|95557.4|95612.4|95562.4|95604|95554|47
1649855600000|2022-04-13 13:13:20|95607|95557|95612|95562|95615.1|95565.1|95606.2|95556.2|54
1649855610000|2022-04-13 13:13:30|95604.9|95554.9|95607.9|95557.9|95607.9|95557.9|95580.9|95542.4|59
1649855620000|2022-04-13 13:13:40|95608.1|95558.1|95611.4|95561.4|95611.9|95561.9|95607.2|95557.2|46
1649855630000|2022-04-13 13:13:50|95611.9|95561.9|95622.5|95572.5|95625.6|95575.6|95610.6|95560.6|54
1649855640000|2022-04-13 13:14:00|95622|95572|95612.9|95562.9|95622.5|95572.5|95612.9|95562.9|47
1649855650000|2022-04-13 13:14:10|95613.3|95563.3|95586.8|95536.8|95613.3|95563.3|95583.7|95533.7|70
1649855660000|2022-04-13 13:14:20|95586.7|95536.7|95615.3|95565.3|95617.9|95567.9|95585.7|95535.7|67
1649855670000|2022-04-13 13:14:30|95615|95565|95616.5|95566.5|95617.9|95567.9|95612.6|95562.6|58
1649855680000|2022-04-13 13:14:40|95617.1|95567.1|95622.1|95572.1|95623.3|95573.3|95614|95564|58
1649855690000|2022-04-13 13:14:50|95621.5|95571.5|95619.7|95569.7|95621.5|95571.5|95617.1|95567.1|51
1649855700000|2022-04-13 13:15:00|95619.8|95569.8|95611.1|95561.1|95621.6|95571.6|95611|95561|52
1649855710000|2022-04-13 13:15:10|95610.8|95560.8|95599|95549|95612.5|95562.5|95597.4|95547.4|62
1649855720000|2022-04-13 13:15:20|95599.4|95549.4|95601.3|95551.3|95602.9|95552.9|95596.5|95546.5|63
1649855730000|2022-04-13 13:15:30|95600|95550|95601.6|95551.6|95601.8|95551.8|95593.3|95543.3|55
1649855740000|2022-04-13 13:15:40|95601.1|95551.1|95608.1|95558.1|95611.5|95561.5|95601.1|95551.1|54
1649855750000|2022-04-13 13:15:50|95608.5|95558.5|95623.7|95573.7|95623.7|95573.7|95608.5|95558.5|54
1649855760000|2022-04-13 13:16:00|95624.3|95574.3|95643.7|95593.7|95643.7|95593.7|95624.3|95574.3|50
1649855770000|2022-04-13 13:16:10|95640.4|95590.4|95643.2|95593.2|95649.7|95599.7|95638.9|95588.9|54
1649855780000|2022-04-13 13:16:20|95643.7|95593.7|95645.1|95595.1|95646.1|95596.1|95643.6|95593.6|34
1649855790000|2022-04-13 13:16:30|95645.2|95595.2|95645.2|95595.2|95646.8|95596.8|95644|95594|23
1649855800000|2022-04-13 13:16:40|95645.1|95595.1|95633|95583|95645.1|95595.1|95631.6|95581.6|64
1649855810000|2022-04-13 13:16:50|95633.1|95583.1|95646.1|95596.1|95646.2|95596.2|95633.1|95583.1|65
1649855820000|2022-04-13 13:17:00|95646.3|95596.3|95648.6|95598.6|95653.2|95603.2|95645.4|95595.4|49
1649855830000|2022-04-13 13:17:10|95648.7|95598.7|95648.4|95598.4|95650.2|95600.2|95647.7|95597.7|48
1649855840000|2022-04-13 13:17:20|95648.2|95598.2|95647.5|95597.5|95652.3|95602.3|95647.5|95597.5|56
1649855850000|2022-04-13 13:17:30|95647.7|95597.7|95658|95608|95659.7|95609.7|95647.6|95597.6|62
1649855860000|2022-04-13 13:17:40|95657.7|95607.7|95628.5|95603.5|95657.7|95616.7|95627.6|95602.6|61
1649855870000|2022-04-13 13:17:50|95628.4|95603.4|95627.9|95602.9|95643.2|95607|95622.9|95587.1|67
1649855880000|2022-04-13 13:18:00|95625.1|95600.1|95619.2|95594.2|95631|95600.1|95613.2|95579.8|67
1649855890000|2022-04-13 13:18:10|95619.3|95594.3|95603.4|95578.4|95631.6|95594.3|95603.4|95577.5|65
1649855900000|2022-04-13 13:18:20|95603.8|95578.8|95608.3|95558.3|95611.3|95578.8|95586.2|95551.1|70
1649855910000|2022-04-13 13:18:30|95612|95562|95595.9|95570.9|95612.5|95574|95595.1|95557.1|58
1649855920000|2022-04-13 13:18:40|95595.5|95570.5|95583.5|95558.5|95601.8|95570.5|95583.5|95551.8|56
1649855930000|2022-04-13 13:18:50|95584.3|95559.3|95585.1|95560.1|95594.4|95560.7|95577.1|95537.1|59
1649855940000|2022-04-13 13:19:00|95585.7|95560.7|95584.6|95559.6|95588.7|95563.7|95583.8|95558.8|57
1649855950000|2022-04-13 13:19:10|95584.1|95559.1|95587.1|95562.1|95589.7|95564.7|95582.5|95557.5|48
1649855960000|2022-04-13 13:19:20|95587.2|95562.2|95594.7|95544.7|95597.2|95562.2|95575.3|95543.7|57
1649855970000|2022-04-13 13:19:30|95594.9|95544.9|95592.8|95567.8|95595.4|95568.7|95581.5|95543.8|53
1649855980000|2022-04-13 13:19:40|95594|95569|95615.6|95590.6|95617.6|95592.5|95594|95556.3|67
1649855990000|2022-04-13 13:19:50|95616.8|95591.8|95603.2|95578.2|95618.5|95591.8|95602.2|95564.5|71
1649856000000|2022-04-13 13:20:00|95603|95578|95581.1|95556.1|95611.9|95578.1|95580.9|95539.7|69
1649856010000|2022-04-13 13:20:10|95581.8|95556.8|95574.6|95549.6|95597|95556.8|95572.9|95541.1|60
1649856020000|2022-04-13 13:20:20|95574.4|95549.4|95567.9|95542.9|95579.6|95549.4|95560.9|95526.4|71
1649856030000|2022-04-13 13:20:30|95567.7|95542.7|95577.1|95527.1|95578.7|95543.4|95560.3|95523.2|63
1649856040000|2022-04-13 13:20:40|95576.5|95526.5|95580.6|95530.6|95582|95532|95576.5|95526.5|65
1649856050000|2022-04-13 13:20:50|95580.4|95530.4|95579.8|95529.8|95581.7|95531.7|95576.4|95526.4|63
1649856060000|2022-04-13 13:21:00|95579.6|95529.6|95584.6|95534.6|95585.8|95535.8|95579.6|95529.6|57
1649856070000|2022-04-13 13:21:10|95571.3|95546.3|95568|95543|95573.1|95548.1|95567.5|95542.5|60
1649856080000|2022-04-13 13:21:20|95568.1|95543.1|95561.5|95536.5|95568.8|95543.8|95559.6|95534.6|63
1649856090000|2022-04-13 13:21:30|95562.7|95537.7|95557.6|95532.6|95563.5|95538.5|95557.6|95532.6|52
1649856100000|2022-04-13 13:21:40|95557.5|95532.5|95553.5|95528.5|95557.5|95532.5|95546.4|95521.4|67
1649856110000|2022-04-13 13:21:50|95553.7|95528.7|95553.3|95528.3|95567.2|95529.2|95552.1|95515.3|47
1649856120000|2022-04-13 13:22:00|95553.4|95528.4|95562|95537|95564.4|95539.4|95552.8|95527.8|54
1649856130000|2022-04-13 13:22:10|95561.7|95536.7|95572.9|95547.9|95574.2|95549.2|95561.7|95536.7|58
1649856140000|2022-04-13 13:22:20|95572.8|95547.8|95572.1|95547.1|95576|95551|95571.5|95546.5|44
1649856150000|2022-04-13 13:22:30|95571.6|95546.6|95575|95550|95576|95551|95571.3|95546.3|40
1649856160000|2022-04-13 13:22:40|95574.8|95549.8|95596.9|95571.9|95600|95575|95574.5|95549.5|50
1649856170000|2022-04-13 13:22:50|95596.6|95571.6|95600|95550|95607.8|95572.3|95592.1|95549.7|55
1649856180000|2022-04-13 13:23:00|95602|95552|95597.3|95572.3|95610.4|95573.7|95584.1|95551|62
1649856190000|2022-04-13 13:23:10|95594.7|95569.7|95601|95576|95604.4|95576.9|95578.3|95540.8|62
1649856200000|2022-04-13 13:23:20|95601.1|95576.1|95616|95591|95625.1|95600.1|95601.1|95576.1|60
1649856210000|2022-04-13 13:23:30|95613.3|95588.3|95625.2|95575.2|95626.8|95591.3|95610.7|95575.2|60
1649856220000|2022-04-13 13:23:40|95626.1|95576.1|95625.9|95600.9|95628.4|95603.4|95614.5|95571.6|59
1649856230000|2022-04-13 13:23:50|95626.8|95601.8|95624.9|95599.9|95628.8|95603.8|95621.3|95596.3|58
1649856240000|2022-04-13 13:24:00|95626.2|95601.2|95615.6|95590.6|95626.2|95601.2|95612.2|95587.2|57
1649856250000|2022-04-13 13:24:10|95619.2|95594.2|95619.6|95594.6|95623.4|95598.4|95618.5|95593.5|60
1649856260000|2022-04-13 13:24:20|95619.5|95594.5|95621.4|95596.4|95623.9|95598.9|95619.5|95594.5|55
1649856270000|2022-04-13 13:24:30|95622.1|95597.1|95626.6|95601.6|95629.9|95604.9|95621.9|95596.9|57
1649856280000|2022-04-13 13:24:40|95626.8|95601.8|95631.1|95606.1|95631.3|95606.3|95626.6|95601.6|54
1649856290000|2022-04-13 13:24:50|95631|95606|95629.8|95604.8|95635.2|95610.2|95629.1|95604.1|49
1649856300000|2022-04-13 13:25:00|95629.5|95604.5|95642.3|95617.3|95642.3|95617.3|95629.5|95604.5|63
1649856310000|2022-04-13 13:25:10|95647.5|95622.5|95646.8|95621.8|95659.8|95622.8|95643.5|95605.3|60
1649856320000|2022-04-13 13:25:20|95646.7|95621.7|95648|95598|95655|95621.7|95630.9|95591.4|56
1649856330000|2022-04-13 13:25:30|95647.2|95597.2|95638.9|95613.9|95647.9|95613.9|95635|95596|61
1649856340000|2022-04-13 13:25:40|95638.3|95613.3|95634.4|95609.4|95650.1|95614.6|95633|95599.6|62
1649856350000|2022-04-13 13:25:50|95635.1|95610.1|95599.1|95549.1|95635.1|95610.1|95596.9|95546.9|71
1649856360000|2022-04-13 13:26:00|95600|95550|95605.2|95555.2|95606.1|95556.1|95596.9|95546.9|69
1649856370000|2022-04-13 13:26:10|95605.3|95555.3|95607.8|95557.8|95607.8|95557.8|95600.2|95550.2|63
1649856380000|2022-04-13 13:26:20|95607.9|95557.9|95637|95587|95650.9|95605.6|95607.5|95557.5|68
1649856390000|2022-04-13 13:26:30|95637.7|95587.7|95638.8|95588.8|95641.8|95603.5|95624.9|95584.1|69
1649856400000|2022-04-13 13:26:40|95639.3|95589.3|95652.5|95602.5|95653.9|95603.9|95638.4|95588.4|72
1649856410000|2022-04-13 13:26:50|95655.5|95605.5|95647.7|95597.7|95667.5|95617.5|95646|95596|75
1649856420000|2022-04-13 13:27:00|95648.1|95598.1|95647.1|95597.1|95653.8|95603.8|95645.4|95595.4|64
1649856430000|2022-04-13 13:27:10|95647.4|95597.4|95640.6|95590.6|95651|95601|95638.2|95588.2|66
1649856440000|2022-04-13 13:27:20|95640.7|95590.7|95634.1|95584.1|95642.3|95592.3|95632.4|95582.4|75
1649856450000|2022-04-13 13:27:30|95634.3|95584.3|95631.8|95581.8|95635.9|95585.9|95630.7|95580.7|55
1649856460000|2022-04-13 13:27:40|95632.1|95582.1|95632.1|95582.1|95638.6|95588.6|95630.3|95580.3|66
1649856470000|2022-04-13 13:27:50|95632.6|95582.6|95624|95574|95635.8|95585.8|95624|95574|56
1649856480000|2022-04-13 13:28:00|95623.8|95573.8|95608.3|95558.3|95625.9|95575.9|95604.9|95554.9|51
1649856490000|2022-04-13 13:28:10|95608.8|95558.8|95619.2|95569.2|95619.5|95580.1|95604.5|95554.5|56
1649856500000|2022-04-13 13:28:20|95619.3|95569.3|95603.8|95553.8|95619.3|95569.3|95603.5|95553.5|56
1649856510000|2022-04-13 13:28:30|95603.5|95553.5|95608.6|95558.6|95609.4|95559.4|95595.4|95545.4|59
1649856520000|2022-04-13 13:28:40|95608|95558|95607.4|95557.4|95609.2|95559.2|95605.6|95555.6|51
1649856530000|2022-04-13 13:28:50|95608|95558|95623.2|95573.2|95629.7|95579.7|95608|95558|63
1649856540000|2022-04-13 13:29:00|95623.5|95573.5|95621.4|95571.4|95623.7|95573.7|95615.9|95565.9|65
1649856550000|2022-04-13 13:29:10|95621.7|95571.7|95610.6|95560.6|95632.1|95593.5|95606.2|95556.2|66
1649856560000|2022-04-13 13:29:20|95610.3|95560.3|95600.4|95550.4|95610.3|95560.3|95593.7|95543.7|57
1649856570000|2022-04-13 13:29:30|95599.4|95549.4|95640.4|95590.4|95643|95603.9|95598.1|95548.1|58
1649856580000|2022-04-13 13:29:40|95640.3|95590.3|95629.9|95579.9|95642.2|95592.2|95629.9|95579.9|60
1649856590000|2022-04-13 13:29:50|95625.4|95575.4|95617.5|95567.5|95625.4|95575.4|95605.4|95555.4|52
1649856600000|2022-04-13 13:30:00|95618|95568|95618|95568|95623.8|95573.8|95615.4|95565.4|74
1649856610000|2022-04-13 13:30:10|95617.6|95567.6|95622.4|95572.4|95624.6|95574.6|95614.1|95564.1|55
1649856620000|2022-04-13 13:30:20|95622.8|95572.8|95619.6|95569.6|95624.9|95574.9|95619|95569|60
1649856630000|2022-04-13 13:30:30|95618.7|95568.7|95602.1|95552.1|95619.3|95569.3|95600|95550|72
1649856640000|2022-04-13 13:30:40|95602.3|95552.3|95594.9|95544.9|95604.5|95554.5|95593.5|95543.5|65
1649856650000|2022-04-13 13:30:50|95595|95545|95609.3|95559.3|95619.6|95578.2|95590|95541.1|69
1649856660000|2022-04-13 13:31:00|95607.4|95557.4|95619.9|95569.9|95619.9|95584.5|95604|95557.2|61
1649856670000|2022-04-13 13:31:10|95620.6|95570.6|95618.1|95568.1|95625.1|95575.1|95617.8|95567.8|71
1649856680000|2022-04-13 13:31:20|95617.9|95567.9|95596.7|95546.7|95619.9|95578.6|95581.3|95544.8|70
1649856690000|2022-04-13 13:31:30|95596|95546|95625.2|95575.2|95625.7|95575.7|95588.1|95546|63
1649856700000|2022-04-13 13:31:40|95625.6|95575.6|95659.1|95609.1|95659.1|95609.1|95613.7|95574.3|68
1649856710000|2022-04-13 13:31:50|95659|95609|95649.4|95599.4|95659|95615.4|95637|95596.9|64
1649856720000|2022-04-13 13:32:00|95648.3|95598.3|95626.8|95601.8|95654.4|95614.2|95625.6|95591.6|68
1649856730000|2022-04-13 13:32:10|95626.2|95601.2|95649.8|95599.8|95651.2|95610.5|95626.2|95589.5|58
1649856740000|2022-04-13 13:32:20|95650.7|95600.7|95638.4|95613.4|95655.8|95616.7|95637|95598.7|62
1649856750000|2022-04-13 13:32:30|95637.7|95612.7|95660.9|95635.9|95681.5|95641.7|95635|95610|71
1649856760000|2022-04-13 13:32:40|95661.7|95636.7|95643.5|95593.5|95683.9|95645.2|95636.3|95586.3|71
1649856770000|2022-04-13 13:32:50|95631|95606|95638.8|95588.8|95641.9|95606|95625.5|95587.6|60
1649856780000|2022-04-13 13:33:00|95639.1|95589.1|95641.5|95591.5|95644.3|95603.7|95627.8|95587|67
1649856790000|2022-04-13 13:33:10|95641.6|95591.6|95657.8|95632.8|95661.1|95636.1|95635|95585|68
1649856800000|2022-04-13 13:33:20|95657.4|95632.4|95662.8|95637.8|95672.5|95647.5|95648.2|95623.2|70
1649856810000|2022-04-13 13:33:30|95663.8|95638.8|95663.9|95638.9|95666.4|95641.4|95656.7|95631.7|59
1649856820000|2022-04-13 13:33:40|95664.3|95639.3|95638.1|95613.1|95665.9|95640.9|95635.8|95610.8|70
1649856830000|2022-04-13 13:33:50|95637.7|95612.7|95641.6|95616.6|95645.4|95620.4|95635.5|95610.5|60
1649856840000|2022-04-13 13:34:00|95642.5|95617.5|95634.7|95609.7|95650.3|95625.3|95634.2|95609.2|69
1649856850000|2022-04-13 13:34:10|95635.4|95610.4|95613.7|95588.7|95635.4|95610.4|95612.8|95587.8|46
1649856860000|2022-04-13 13:34:20|95614.1|95589.1|95596.6|95571.6|95614.8|95589.8|95594.9|95569.9|52
1649856870000|2022-04-13 13:34:30|95596.5|95571.5|95580.4|95555.4|95596.5|95571.5|95579.2|95539.6|62
1649856880000|2022-04-13 13:34:40|95580.5|95555.5|95577.7|95552.7|95595.4|95562.3|95574.2|95542.1|68
1649856890000|2022-04-13 13:34:50|95576.9|95551.9|95571.8|95546.8|95578|95553|95569.8|95544.8|61
1649856900000|2022-04-13 13:35:00|95571.5|95546.5|95587|95562|95597.3|95563.2|95570.9|95539.8|64
1649856910000|2022-04-13 13:35:10|95587.2|95562.2|95579.3|95554.3|95589.1|95564.1|95575.3|95537.5|60
1649856920000|2022-04-13 13:35:20|95581.9|95556.9|95590.2|95565.2|95600.4|95568.2|95581|95544.2|68
1649856930000|2022-04-13 13:35:30|95591|95566|95599.6|95549.6|95606.8|95571.4|95589.4|95549.6|61
1649856940000|2022-04-13 13:35:40|95599.9|95549.9|95588.4|95538.4|95605.1|95555.1|95587.6|95537.6|62
1649856950000|2022-04-13 13:35:50|95588.5|95538.5|95563.9|95538.9|95588.6|95546.9|95562.9|95532.2|62
1649856960000|2022-04-13 13:36:00|95564.1|95539.1|95574.2|95524.2|95579|95554|95564.1|95522.9|68
1649856970000|2022-04-13 13:36:10|95573.6|95523.6|95555.5|95530.5|95574.3|95534.3|95554.3|95520.1|56
1649856980000|2022-04-13 13:36:20|95556.7|95531.7|95571.5|95521.5|95575.7|95537.8|95555.2|95520.9|44
1649856990000|2022-04-13 13:36:30|95571.4|95521.4|95560.7|95535.7|95574.7|95537.3|95557.2|95520|55
1649857000000|2022-04-13 13:36:40|95561.2|95536.2|95576|95526|95579.6|95546.7|95552.9|95524.8|55
1649857010000|2022-04-13 13:36:50|95576.2|95526.2|95543.2|95518.2|95578|95530.8|95543.2|95504.4|63
1649857020000|2022-04-13 13:37:00|95542.5|95517.5|95549.7|95524.7|95562.6|95526.4|95539.7|95495.6|70
1649857030000|2022-04-13 13:37:10|95549.3|95524.3|95562.1|95512.1|95568.4|95524.3|95548|95508.4|66
1649857040000|2022-04-13 13:37:20|95561.5|95511.5|95568.3|95518.3|95568.3|95518.3|95556.5|95506.5|66
1649857050000|2022-04-13 13:37:30|95568.6|95518.6|95552.1|95527.1|95568.6|95532.6|95549.9|95516.4|57
1649857060000|2022-04-13 13:37:40|95552.7|95527.7|95568|95543|95571.5|95546.5|95551.1|95526.1|65
1649857070000|2022-04-13 13:37:50|95569.2|95544.2|95569.1|95544.1|95573.2|95548.2|95567.3|95542.3|51
1649857080000|2022-04-13 13:38:00|95569.2|95544.2|95603.4|95578.4|95608.8|95578.4|95569.2|95530.6|66
1649857090000|2022-04-13 13:38:10|95602.7|95577.7|95603.8|95578.8|95604.5|95579.5|95601.3|95576.3|56
1649857100000|2022-04-13 13:38:20|95604.2|95579.2|95602.1|95577.1|95605.1|95580.1|95601.7|95576.7|51
1649857110000|2022-04-13 13:38:30|95601.7|95576.7|95613.3|95588.3|95618.4|95589.9|95600.9|95568.4|58
1649857120000|2022-04-13 13:38:40|95613.1|95588.1|95607.6|95582.6|95615.7|95590.7|95607.6|95582.6|50
1649857130000|2022-04-13 13:38:50|95608|95583|95607.7|95557.7|95622|95586.9|95604.4|95554.4|69
1649857140000|2022-04-13 13:39:00|95606.6|95556.6|95594.1|95544.1|95608.8|95558.8|95593.1|95543.1|68
1649857150000|2022-04-13 13:39:10|95594|95544|95594.4|95544.4|95598.8|95548.8|95591|95541|59
1649857160000|2022-04-13 13:39:20|95592|95542|95581.7|95556.7|95594.1|95558.4|95576.3|95539.5|60
1649857170000|2022-04-13 13:39:30|95579.5|95554.5|95583.8|95558.8|95595.6|95558.8|95578.9|95541.6|52
1649857180000|2022-04-13 13:39:40|95584.7|95559.7|95578.4|95553.4|95601.9|95563.1|95578.3|95538.7|63
1649857190000|2022-04-13 13:39:50|95590.5|95540.5|95574.4|95549.4|95590.8|95552.3|95570.9|95535.1|64
1649857200000|2022-04-13 13:40:00|95573.4|95548.4|95576.6|95551.6|95587|95555.4|95570.1|95532.9|64
1649857210000|2022-04-13 13:40:10|95576.7|95551.7|95567.5|95517.5|95588.1|95554.6|95567.5|95517.5|48
1649857220000|2022-04-13 13:40:20|95564.8|95514.8|95523|95473|95564.8|95523.4|95523|95473|75
1649857230000|2022-04-13 13:40:30|95523.7|95473.7|95531.1|95481.1|95536.7|95486.7|95522.2|95472.2|60
1649857240000|2022-04-13 13:40:40|95530.8|95480.8|95542.2|95492.2|95545.2|95495.2|95526.9|95476.9|75
1649857250000|2022-04-13 13:40:50|95541.9|95491.9|95540|95490|95552|95502|95535|95485|64
1649857260000|2022-04-13 13:41:00|95540.2|95490.2|95525|95475|95542|95492|95522.7|95472.7|71
1649857270000|2022-04-13 13:41:10|95524.1|95474.1|95510.2|95460.2|95526.2|95476.2|95509.3|95459.3|63
1649857280000|2022-04-13 13:41:20|95511.1|95461.1|95474.8|95424.8|95511.1|95461.1|95474.8|95424.8|71
1649857290000|2022-04-13 13:41:30|95475.3|95425.3|95491.2|95466.2|95504|95466.2|95463.2|95425.3|65
1649857300000|2022-04-13 13:41:40|95489.6|95464.6|95492.4|95467.4|95493.5|95468.5|95489.6|95464.6|62
1649857310000|2022-04-13 13:41:50|95493.5|95468.5|95498|95448|95509.7|95475.3|95493.2|95448|61
1649857320000|2022-04-13 13:42:00|95496.9|95446.9|95492|95442|95496.9|95446.9|95485.1|95435.1|60
1649857330000|2022-04-13 13:42:10|95490.3|95440.3|95487|95437|95494.6|95444.6|95485.1|95435.1|56
1649857340000|2022-04-13 13:42:20|95486.9|95436.9|95473.9|95423.9|95486.9|95436.9|95469.9|95419.9|65
1649857350000|2022-04-13 13:42:30|95474.2|95424.2|95474.7|95424.7|95481.4|95431.4|95474|95424|59
1649857360000|2022-04-13 13:42:40|95475.6|95425.6|95473.1|95423.1|95475.9|95425.9|95472.4|95422.4|66
1649857370000|2022-04-13 13:42:50|95467.8|95417.8|95482.6|95432.6|95482.6|95432.6|95467.8|95417.8|77
1649857380000|2022-04-13 13:43:00|95484|95434|95486.9|95436.9|95497.5|95447.5|95484|95434|72
1649857390000|2022-04-13 13:43:10|95487|95437|95488.3|95438.3|95494.5|95444.5|95485.4|95435.4|68
1649857400000|2022-04-13 13:43:20|95488.6|95438.6|95476.5|95426.5|95490.3|95440.3|95476.1|95426.1|66
1649857410000|2022-04-13 13:43:30|95476.3|95426.3|95472.4|95422.4|95477.1|95427.1|95470.9|95420.9|66
1649857420000|2022-04-13 13:43:40|95472.2|95422.2|95478.7|95428.7|95486.5|95436.5|95471.4|95421.4|63
1649857430000|2022-04-13 13:43:50|95478.5|95428.5|95501.3|95451.3|95501.7|95462.1|95478.5|95428.5|65
1649857440000|2022-04-13 13:44:00|95501.7|95451.7|95498.8|95448.8|95501.7|95451.7|95496.7|95446.7|61
1649857450000|2022-04-13 13:44:10|95498.7|95448.7|95502.9|95452.9|95503.8|95465.4|95487.6|95447.9|64
1649857460000|2022-04-13 13:44:20|95503.5|95453.5|95492.8|95442.8|95503.7|95453.7|95492.7|95442.7|57
1649857470000|2022-04-13 13:44:30|95493|95443|95500.1|95450.1|95501.4|95461.1|95485|95442.4|64
1649857480000|2022-04-13 13:44:40|95499.7|95449.7|95501.4|95451.4|95501.4|95451.4|95495|95445|52
1649857490000|2022-04-13 13:44:50|95501.9|95451.9|95503|95453|95507.7|95469|95489.7|95451.4|62
1649857500000|2022-04-13 13:45:00|95503.2|95453.2|95495.7|95470.7|95507.1|95471.5|95489.2|95450.8|75
1649857510000|2022-04-13 13:45:10|95495.6|95470.6|95526.8|95476.8|95528.9|95486.5|95495.6|95459.4|77
1649857520000|2022-04-13 13:45:20|95526.7|95476.7|95524.6|95474.6|95528.4|95487.6|95510.8|95473.4|60
1649857530000|2022-04-13 13:45:30|95524.9|95474.9|95521.9|95471.9|95525.5|95485.8|95509.6|95465.6|52
1649857540000|2022-04-13 13:45:40|95522.2|95472.2|95527.1|95477.1|95527.3|95477.3|95521.7|95471.7|58
1649857550000|2022-04-13 13:45:50|95527.3|95477.3|95511.5|95486.5|95527.8|95487.7|95510.2|95472.2|46
1649857560000|2022-04-13 13:46:00|95512|95487|95522|95472|95524|95487.2|95510.6|95470.9|47
1649857570000|2022-04-13 13:46:10|95522.4|95472.4|95505.5|95455.5|95522.4|95477.6|95501.1|95454.4|60
1649857580000|2022-04-13 13:46:20|95505.3|95455.3|95491.7|95466.7|95506.2|95467.4|95490.8|95453.6|36
1649857590000|2022-04-13 13:46:30|95492.1|95467.1|95505.4|95455.4|95507.3|95467.8|95491.2|95455.1|34
1649857600000|2022-04-13 13:46:40|95505.3|95455.3|95497.2|95472.2|95507.4|95473.3|95491.6|95454.1|51
1649857610000|2022-04-13 13:46:50|95510.3|95460.3|95507.7|95457.7|95510.3|95470.4|95494|95453.7|55
1649857620000|2022-04-13 13:47:00|95494.7|95469.7|95517.7|95467.7|95518.1|95479.7|95493.5|95467.7|54
1649857630000|2022-04-13 13:47:10|95517.1|95467.1|95506.2|95481.2|95517.2|95481.2|95501.4|95463.7|65
1649857640000|2022-04-13 13:47:20|95506.4|95481.4|95505.5|95480.5|95507.3|95482.3|95502|95477|77
1649857650000|2022-04-13 13:47:30|95504.9|95479.9|95520.6|95470.6|95528.5|95492.3|95504.5|95470.6|68
1649857660000|2022-04-13 13:47:40|95521.3|95471.3|95510.1|95485.1|95521.5|95485.5|95504.3|95468.8|64
1649857670000|2022-04-13 13:47:50|95508.7|95483.7|95513.1|95463.1|95520.2|95484.2|95499.9|95461.7|54
1649857680000|2022-04-13 13:48:00|95512.2|95462.2|95496.8|95471.8|95513|95474.2|95496.8|95458.1|56
1649857690000|2022-04-13 13:48:10|95496.6|95471.6|95525.2|95475.2|95526.4|95487.6|95496.6|95458.8|71
1649857700000|2022-04-13 13:48:20|95524.4|95474.4|95518.1|95468.1|95528.2|95486.7|95504.8|95465.5|57
1649857710000|2022-04-13 13:48:30|95517.6|95467.6|95516.9|95466.9|95524.2|95474.2|95516.4|95466.4|57
1649857720000|2022-04-13 13:48:40|95517|95467|95517.3|95467.3|95519.5|95469.5|95516.3|95466.3|51
1649857730000|2022-04-13 13:48:50|95516.6|95466.6|95515.9|95465.9|95517.2|95467.2|95514.6|95464.6|48
1649857740000|2022-04-13 13:49:00|95515.6|95465.6|95502.3|95452.3|95516.5|95466.5|95489.6|95450.8|55
1649857750000|2022-04-13 13:49:10|95501.7|95451.7|95500.1|95450.1|95503.7|95465.3|95489.5|95450.1|41
1649857760000|2022-04-13 13:49:20|95501.7|95451.7|95502|95452|95508.9|95458.9|95500.8|95450.8|54
1649857770000|2022-04-13 13:49:30|95501.9|95451.9|95508.4|95458.4|95510.5|95471.6|95495.4|95450.2|68
1649857780000|2022-04-13 13:49:40|95508.3|95458.3|95488.5|95463.5|95509.7|95463.5|95487.7|95450.7|60
1649857790000|2022-04-13 13:49:50|95500.6|95450.6|95494.7|95444.7|95504.2|95454.2|95494.7|95444.7|64
1649857800000|2022-04-13 13:50:00|95495.3|95445.3|95484.7|95434.7|95495.3|95445.3|95483.1|95433.1|50
1649857810000|2022-04-13 13:50:10|95484.6|95434.6|95482.4|95432.4|95489.8|95439.8|95480.2|95430.2|62
1649857820000|2022-04-13 13:50:20|95483|95433|95488.2|95438.2|95490|95440|95481.5|95431.5|62
1649857830000|2022-04-13 13:50:30|95488.8|95438.8|95489.2|95439.2|95492.6|95442.6|95483.9|95433.9|64
1649857840000|2022-04-13 13:50:40|95489.4|95439.4|95472.9|95447.9|95490.6|95448.6|95469.2|95433|46
1649857850000|2022-04-13 13:50:50|95472.8|95447.8|95470.8|95445.8|95474.1|95449.1|95469.9|95444.9|52
1649857860000|2022-04-13 13:51:00|95471.9|95446.9|95471.2|95446.2|95474.4|95449.4|95470.5|95445.5|52
1649857870000|2022-04-13 13:51:10|95471.9|95446.9|95473.1|95448.1|95475.9|95450.9|95471.9|95446.9|47
1649857880000|2022-04-13 13:51:20|95473.5|95448.5|95498.2|95448.2|95498.9|95449.9|95473.1|95434.7|61
1649857890000|2022-04-13 13:51:30|95498|95448|95507.1|95457.1|95512.7|95462.7|95498|95448|71
1649857900000|2022-04-13 13:51:40|95507.5|95457.5|95502.4|95452.4|95509.8|95459.8|95501.8|95451.8|61
1649857910000|2022-04-13 13:51:50|95503.1|95453.1|95504.6|95454.6|95506.7|95456.7|95503|95453|55
1649857920000|2022-04-13 13:52:00|95504.8|95454.8|95514.2|95464.2|95514.6|95464.6|95502.5|95452.5|70
1649857930000|2022-04-13 13:52:10|95514.5|95464.5|95498.4|95473.4|95515.3|95475.2|95496.4|95459.1|58
1649857940000|2022-04-13 13:52:20|95499.1|95474.1|95513.5|95463.5|95513.8|95477|95497.4|95463.3|54
1649857950000|2022-04-13 13:52:30|95514.9|95464.9|95499|95474|95519|95479.6|95499|95464.9|50
1649857960000|2022-04-13 13:52:40|95496.5|95471.5|95496.7|95471.7|95498.7|95473.7|95491.6|95466.6|64
1649857970000|2022-04-13 13:52:50|95497|95472|95490.4|95465.4|95498.5|95473.5|95486.2|95461.2|54
1649857980000|2022-04-13 13:53:00|95490.3|95465.3|95481.4|95456.4|95490.6|95465.6|95481.4|95456.4|55
1649857990000|2022-04-13 13:53:10|95483.1|95458.1|95479.5|95429.5|95489.5|95464.2|95462.3|95423.9|68
1649858000000|2022-04-13 13:53:20|95480.1|95430.1|95469.1|95419.1|95481.4|95431.9|95452.7|95417.9|65
1649858010000|2022-04-13 13:53:30|95468.8|95418.8|95448.5|95398.5|95470.5|95420.5|95447.7|95397.7|65
1649858020000|2022-04-13 13:53:40|95448.8|95398.8|95444.8|95394.8|95449.3|95409.5|95432.6|95393.4|60
1649858030000|2022-04-13 13:53:50|95443.8|95393.8|95483.1|95433.1|95485.1|95444|95435.4|95393.6|69
1649858040000|2022-04-13 13:54:00|95482.3|95432.3|95472.6|95422.6|95482.5|95432.5|95472.6|95422.6|59
1649858050000|2022-04-13 13:54:10|95472.9|95422.9|95469.8|95419.8|95474.3|95424.3|95469.4|95419.4|50
1649858060000|2022-04-13 13:54:20|95470|95420|95466.8|95416.8|95470|95420|95464.4|95414.4|58
1649858070000|2022-04-13 13:54:30|95466.5|95416.5|95459.6|95409.6|95468.1|95418.1|95455.5|95405.5|56
1649858080000|2022-04-13 13:54:40|95459.1|95409.1|95449.4|95424.4|95461.3|95425.6|95448.2|95407.1|47
1649858090000|2022-04-13 13:54:50|95451.7|95426.7|95439.5|95389.5|95451.7|95426.7|95438.2|95388.2|67
1649858100000|2022-04-13 13:55:00|95439.6|95389.6|95434.4|95384.4|95441.4|95391.4|95430.1|95380.1|59
1649858110000|2022-04-13 13:55:10|95434.5|95384.5|95436.3|95386.3|95437.3|95387.3|95431.4|95381.4|63
1649858120000|2022-04-13 13:55:20|95436.9|95386.9|95441.2|95391.2|95444|95394|95434|95384|61
1649858130000|2022-04-13 13:55:30|95441.8|95391.8|95443.9|95393.9|95446.7|95407.5|95427.1|95387.6|62
1649858140000|2022-04-13 13:55:40|95444.6|95394.6|95443.3|95393.3|95447.7|95397.7|95442.3|95392.3|60
1649858150000|2022-04-13 13:55:50|95443.4|95393.4|95443.6|95393.6|95447.7|95406.5|95429.4|95391.4|64
1649858160000|2022-04-13 13:56:00|95443.8|95393.8|95445.7|95395.7|95446.7|95408.3|95432.9|95390.1|62
1649858170000|2022-04-13 13:56:10|95445.4|95395.4|95440.2|95390.2|95446.5|95402.6|95423.2|95386|74
1649858180000|2022-04-13 13:56:20|95439.8|95389.8|95444.5|95394.5|95446|95399|95423|95384.8|66
1649858190000|2022-04-13 13:56:30|95443.6|95393.6|95438.4|95388.4|95447.7|95399.3|95423.9|95386.7|62
1649858200000|2022-04-13 13:56:40|95437.4|95387.4|95431.7|95406.7|95442|95407.3|95423.6|95386|58
1649858210000|2022-04-13 13:56:50|95431|95406|95435.1|95410.1|95449.6|95410.9|95431|95395.1|59
1649858220000|2022-04-13 13:57:00|95434.7|95409.7|95446.8|95396.8|95454.6|95414.2|95433.2|95394.7|65
1649858230000|2022-04-13 13:57:10|95447.6|95397.6|95452.1|95402.1|95454.7|95412.2|95432|95392.8|71
1649858240000|2022-04-13 13:57:20|95453.3|95403.3|95450.5|95400.5|95455.7|95416.8|95437.6|95399.9|62
1649858250000|2022-04-13 13:57:30|95450.3|95400.3|95449.1|95399.1|95451.1|95401.1|95444.8|95394.8|63
1649858260000|2022-04-13 13:57:40|95449.5|95399.5|95447.9|95397.9|95449.6|95399.6|95447.4|95397.4|44
1649858270000|2022-04-13 13:57:50|95448.1|95398.1|95449.3|95399.3|95449.6|95412.5|95435.6|95396.8|46
1649858280000|2022-04-13 13:58:00|95449|95399|95455.3|95405.3|95456.3|95416.6|95438.2|95398.7|57
1649858290000|2022-04-13 13:58:10|95454.5|95404.5|95449.3|95399.3|95454.5|95417.3|95434.9|95397|53
1649858300000|2022-04-13 13:58:20|95448.7|95398.7|95447.1|95397.1|95450.6|95411.7|95430.5|95392.6|48
1649858310000|2022-04-13 13:58:30|95443.4|95393.4|95444.6|95394.6|95445.7|95395.7|95443|95393|41
1649858320000|2022-04-13 13:58:40|95443.9|95393.9|95433.2|95408.2|95447.8|95409.7|95428.7|95393.9|44
1649858330000|2022-04-13 13:58:50|95432.2|95407.2|95451.6|95401.6|95452.5|95412|95430.3|95398.4|64
1649858340000|2022-04-13 13:59:00|95452.5|95402.5|95446.9|95396.9|95457|95407|95442.5|95392.5|74
1649858350000|2022-04-13 13:59:10|95446.5|95396.5|95450|95400|95451.3|95407.9|95429.9|95393.2|69
1649858360000|2022-04-13 13:59:20|95449.8|95399.8|95449.2|95399.2|95454.7|95404.7|95448.2|95398.2|64
1649858370000|2022-04-13 13:59:30|95446.5|95396.5|95451.1|95401.1|95456|95415.2|95435|95395.9|72
1649858380000|2022-04-13 13:59:40|95449.6|95399.6|95440.4|95415.4|95453.4|95417.8|95438.4|95397.7|74
1649858390000|2022-04-13 13:59:50|95439.5|95414.5|95457.7|95407.7|95462.8|95424.2|95439.5|95405.8|61
1649858400000|2022-04-13 14:00:00|95457|95407|95443.3|95393.3|95458.2|95408.2|95443.3|95393.3|80
1649858410000|2022-04-13 14:00:10|95442.5|95392.5|95446|95396|95448.8|95398.8|95439.8|95389.8|74
1649858420000|2022-04-13 14:00:20|95447.1|95397.1|95440.9|95390.9|95455.1|95405.1|95437.4|95387.4|75
1649858430000|2022-04-13 14:00:30|95440.5|95390.5|95443.4|95393.4|95449.3|95399.3|95440.5|95390.5|74
1649858440000|2022-04-13 14:00:40|95442.6|95392.6|95450.2|95400.2|95450.2|95400.2|95442.5|95392.5|52
1649858450000|2022-04-13 14:00:50|95449|95399|95457.6|95407.6|95459.8|95419.3|95440.6|95398.7|62
1649858460000|2022-04-13 14:01:00|95455.8|95405.8|95458.4|95408.4|95460.4|95410.4|95453.3|95403.3|71
1649858470000|2022-04-13 14:01:10|95458.7|95408.7|95453|95403|95458.8|95408.8|95451.8|95401.8|60
1649858480000|2022-04-13 14:01:20|95454.8|95404.8|95444.1|95419.1|95457.4|95428.3|95441|95404.8|70
1649858490000|2022-04-13 14:01:30|95443.1|95418.1|95459|95409|95459|95418.1|95439.8|95402.1|59
1649858500000|2022-04-13 14:01:40|95461.2|95411.2|95462.3|95437.3|95471.9|95437.3|95449.4|95405.6|65
1649858510000|2022-04-13 14:01:50|95459.3|95434.3|95469.6|95444.6|95471.9|95446.9|95459.3|95434.3|69
1649858520000|2022-04-13 14:02:00|95468.9|95443.9|95472.4|95422.4|95479.3|95446.2|95459.8|95421.8|68
1649858530000|2022-04-13 14:02:10|95471.9|95421.9|95501.2|95451.2|95502.8|95452.8|95459.4|95421.9|70
1649858540000|2022-04-13 14:02:20|95500.2|95450.2|95499.9|95449.9|95504.5|95454.5|95498|95448|54
1649858550000|2022-04-13 14:02:30|95499.5|95449.5|95487.2|95437.2|95502.2|95452.2|95485.3|95435.3|66
1649858560000|2022-04-13 14:02:40|95485.5|95435.5|95487.8|95437.8|95491.6|95441.6|95484.2|95434.2|71
1649858570000|2022-04-13 14:02:50|95488.2|95438.2|95489.9|95439.9|95490.8|95440.8|95486.7|95436.7|65
1649858580000|2022-04-13 14:03:00|95488.8|95438.8|95465.4|95415.4|95488.8|95438.8|95456.7|95414.7|71
1649858590000|2022-04-13 14:03:10|95464.6|95414.6|95471.9|95421.9|95472|95422|95461.7|95411.7|64
1649858600000|2022-04-13 14:03:20|95471.6|95421.6|95472.3|95422.3|95476|95426|95470.5|95420.5|66
1649858610000|2022-04-13 14:03:30|95472.4|95422.4|95473.3|95423.3|95477.6|95427.6|95469.1|95419.1|51
1649858620000|2022-04-13 14:03:40|95473|95423|95467.7|95417.7|95473.2|95430.3|95453.6|95405.8|63
1649858630000|2022-04-13 14:03:50|95467.3|95417.3|95467.8|95417.8|95470.2|95420.2|95463.3|95413.3|59
1649858640000|2022-04-13 14:04:00|95467.5|95417.5|95418|95393|95467.5|95417.5|95418|95393|64
1649858650000|2022-04-13 14:04:10|95418.3|95393.3|95420.5|95395.5|95421.9|95396.9|95417.7|95392.7|71
1649858660000|2022-04-13 14:04:20|95419.8|95394.8|95419.5|95394.5|95423.5|95398.5|95418.1|95393.1|66
1649858670000|2022-04-13 14:04:30|95419.3|95394.3|95418.9|95393.9|95422.9|95397.9|95415.3|95390.3|67
1649858680000|2022-04-13 14:04:40|95419.2|95394.2|95418.4|95393.4|95421.6|95396.6|95416.8|95391.8|64
1649858690000|2022-04-13 14:04:50|95419.4|95394.4|95418.9|95393.9|95419.5|95394.5|95413|95388|65
1649858700000|2022-04-13 14:05:00|95419.5|95394.5|95417|95392|95422.2|95397.2|95415.6|95390.6|72
1649858710000|2022-04-13 14:05:10|95417.2|95392.2|95404.1|95379.1|95418.3|95393.3|95402.1|95377.1|66
1649858720000|2022-04-13 14:05:20|95404.3|95379.3|95389.6|95364.6|95404.3|95379.3|95388.7|95363.7|68
1649858730000|2022-04-13 14:05:30|95390.5|95365.5|95396.7|95371.7|95404.8|95379.8|95387.8|95362.8|71
1649858740000|2022-04-13 14:05:40|95394.4|95369.4|95400.1|95375.1|95412.6|95387.6|95391.4|95366.4|71
1649858750000|2022-04-13 14:05:50|95400.6|95375.6|95401.6|95376.6|95402.3|95377.3|95399.6|95374.6|60
1649858760000|2022-04-13 14:06:00|95400.9|95375.9|95399.8|95374.8|95401.8|95376.8|95391.9|95366.9|64
1649858770000|2022-04-13 14:06:10|95399|95374|95396.9|95371.9|95420.8|95380.4|95393.6|95360.8|66
1649858780000|2022-04-13 14:06:20|95397.4|95372.4|95396.3|95371.3|95399|95374|95393.8|95368.8|51
1649858790000|2022-04-13 14:06:30|95395.9|95370.9|95381.1|95356.1|95397.5|95372.5|95379.7|95354.7|66
1649858800000|2022-04-13 14:06:40|95381|95356|95385.2|95360.2|95399.9|95363.7|95381|95343.8|60
1649858810000|2022-04-13 14:06:50|95385.3|95360.3|95379.3|95354.3|95386.5|95361.5|95377|95352|57
1649858820000|2022-04-13 14:07:00|95379.4|95354.4|95381.3|95356.3|95385|95360|95379.3|95354.3|61
1649858830000|2022-04-13 14:07:10|95382.1|95357.1|95397|95372|95397.8|95372.8|95381|95356|61
1649858840000|2022-04-13 14:07:20|95395.8|95370.8|95400.2|95375.2|95404.9|95379.9|95394.6|95369.6|62
1649858850000|2022-04-13 14:07:30|95400.3|95375.3|95404.5|95379.5|95417.4|95381.6|95399.1|95367.4|53
1649858860000|2022-04-13 14:07:40|95404.3|95379.3|95401.4|95376.4|95409.2|95384.2|95400.8|95375.8|59
1649858870000|2022-04-13 14:07:50|95402.2|95377.2|95404.4|95379.4|95405|95380|95400.6|95375.6|48
1649858880000|2022-04-13 14:08:00|95403.7|95378.7|95403.6|95378.6|95405.2|95380.2|95401.7|95376.7|44
1649858890000|2022-04-13 14:08:10|95403.5|95378.5|95405.9|95380.9|95417.1|95392.1|95403.4|95378.4|69
1649858900000|2022-04-13 14:08:20|95405|95380|95405.8|95380.8|95410.7|95385.7|95404.6|95379.6|57
1649858910000|2022-04-13 14:08:30|95405.6|95380.6|95398.3|95373.3|95409.7|95384.7|95396.3|95371.3|64
1649858920000|2022-04-13 14:08:40|95398.2|95373.2|95392.9|95367.9|95410.5|95375.3|95389.7|95360.5|65
1649858930000|2022-04-13 14:08:50|95393|95368|95399.8|95374.8|95402.9|95377.9|95391.8|95366.8|71
1649858940000|2022-04-13 14:09:00|95398.4|95373.4|95395.7|95370.7|95401.9|95376.9|95395.7|95370.7|69
1649858950000|2022-04-13 14:09:10|95395.1|95370.1|95393.4|95368.4|95397.9|95372.9|95393|95368|67
1649858960000|2022-04-13 14:09:20|95393.6|95368.6|95391.4|95366.4|95397.4|95372.4|95387.1|95362.1|57
1649858970000|2022-04-13 14:09:30|95392.7|95367.7|95412.1|95387.1|95413.1|95388.1|95392|95367|63
1649858980000|2022-04-13 14:09:40|95411.7|95386.7|95421.3|95371.3|95428.1|95388|95410.1|95371.1|49
1649858990000|2022-04-13 14:09:50|95420.7|95370.7|95418.9|95393.9|95428|95393.9|95408.5|95369|57
1649859000000|2022-04-13 14:10:00|95418.5|95393.5|95417.2|95392.2|95419.8|95394.8|95410.7|95385.7|66
1649859010000|2022-04-13 14:10:10|95416.9|95391.9|95417.9|95367.9|95430.6|95394.9|95413.5|95367.9|70
1649859020000|2022-04-13 14:10:20|95416.6|95366.6|95405.3|95380.3|95418.9|95381.1|95401.7|95363.7|59
1649859030000|2022-04-13 14:10:30|95405.4|95380.4|95405.5|95355.5|95408.8|95381.1|95389|95349.1|68
1649859040000|2022-04-13 14:10:40|95405.6|95355.6|95371.4|95321.4|95406|95356|95366.5|95316.5|65
1649859050000|2022-04-13 14:10:50|95370.4|95320.4|95372.7|95322.7|95379|95329|95369.1|95319.1|64
1649859060000|2022-04-13 14:11:00|95370|95320|95384|95334|95385.9|95335.9|95367.7|95317.7|67
1649859070000|2022-04-13 14:11:10|95386.6|95336.6|95380.6|95330.6|95398.8|95348.8|95380.6|95330.6|71
1649859080000|2022-04-13 14:11:20|95381.6|95331.6|95379.5|95329.5|95381.6|95342.4|95354.6|95318.1|74
1649859090000|2022-04-13 14:11:30|95379.9|95329.9|95383|95333|95386.4|95336.4|95376.2|95326.2|58
1649859100000|2022-04-13 14:11:40|95383.5|95333.5|95393.7|95343.7|95394.2|95344.2|95383.5|95333.5|47
1649859110000|2022-04-13 14:11:50|95392|95342|95355.2|95305.2|95394.6|95350.8|95340.6|95304.6|71
1649859120000|2022-04-13 14:12:00|95354.9|95304.9|95346.3|95296.3|95355.6|95309.6|95331.5|95284.6|73
1649859130000|2022-04-13 14:12:10|95348.2|95298.2|95344.4|95294.4|95357.3|95314.5|95337|95293.5|63
1649859140000|2022-04-13 14:12:20|95346.3|95296.3|95335.1|95285.1|95346.3|95296.3|95334.2|95284.2|68
1649859150000|2022-04-13 14:12:30|95336|95286|95368.1|95318.1|95370.8|95320.8|95336|95286|67
1649859160000|2022-04-13 14:12:40|95368.2|95318.2|95371.3|95346.3|95387.9|95348.3|95365.3|95315.3|53
1649859170000|2022-04-13 14:12:50|95370.7|95345.7|95375.9|95350.9|95389.5|95354.8|95370.7|95331.7|49
1649859180000|2022-04-13 14:13:00|95376.3|95351.3|95386.3|95336.3|95399.4|95351.3|95376.3|95334.2|66
1649859190000|2022-04-13 14:13:10|95386.2|95336.2|95361.5|95336.5|95386.3|95337.1|95361.4|95321.3|68
1649859200000|2022-04-13 14:13:20|95362.1|95337.1|95367.1|95317.1|95371.6|95337.1|95345.7|95295.7|67
1649859210000|2022-04-13 14:13:30|95366.6|95316.6|95349.1|95324.1|95369.6|95326.2|95348.4|95306.6|67
1649859220000|2022-04-13 14:13:40|95349.3|95324.3|95356.9|95306.9|95364.6|95324.3|95349.3|95305.4|62
1649859230000|2022-04-13 14:13:50|95355.8|95305.8|95348.8|95298.8|95360.6|95310.6|95344.9|95294.9|65
1649859240000|2022-04-13 14:14:00|95346.6|95296.6|95349.1|95299.1|95355.5|95305.5|95345.1|95295.1|66
1649859250000|2022-04-13 14:14:10|95350.4|95300.4|95351.5|95301.5|95352.5|95302.5|95344.5|95294.5|66
1649859260000|2022-04-13 14:14:20|95350.9|95300.9|95340.9|95290.9|95350.9|95300.9|95338.4|95288.4|61
1649859270000|2022-04-13 14:14:30|95340.4|95290.4|95341.9|95291.9|95341.9|95291.9|95329.1|95279.1|57
1649859280000|2022-04-13 14:14:40|95340.8|95290.8|95331.2|95281.2|95342.7|95292.7|95329.5|95279.5|46
1649859290000|2022-04-13 14:14:50|95331.5|95281.5|95337.8|95287.8|95339.2|95289.2|95329.5|95279.5|56
1649859300000|2022-04-13 14:15:00|95336.5|95286.5|95330.2|95280.2|95336.5|95294.4|95311.7|95274.3|64
1649859310000|2022-04-13 14:15:10|95330.3|95280.3|95312.6|95287.6|95330.4|95288|95309.5|95271.5|64
1649859320000|2022-04-13 14:15:20|95312|95287|95323.5|95273.5|95325.5|95287|95309.1|95269.8|64
1649859330000|2022-04-13 14:15:30|95323.2|95273.2|95314.9|95264.9|95323.2|95273.2|95314.9|95264.9|61
1649859340000|2022-04-13 14:15:40|95313.9|95263.9|95293.4|95243.4|95320.9|95270.9|95293.4|95243.4|66
1649859350000|2022-04-13 14:15:50|95293.2|95243.2|95262.5|95237.5|95297.1|95247.1|95262.5|95225.5|70
1649859360000|2022-04-13 14:16:00|95262|95237|95266.9|95216.9|95274.4|95240.9|95256.8|95216|73
1649859370000|2022-04-13 14:16:10|95264.7|95214.7|95263.6|95238.6|95278.6|95239.2|95246.1|95206.1|73
1649859380000|2022-04-13 14:16:20|95263.5|95238.5|95268.8|95218.8|95285.7|95247.5|95254.7|95218|75
1649859390000|2022-04-13 14:16:30|95270.6|95220.6|95281.3|95231.3|95283.4|95241.6|95259.2|95218.7|58
1649859400000|2022-04-13 14:16:40|95280.5|95230.5|95272.8|95222.8|95285|95239.2|95259.7|95220.8|70
1649859410000|2022-04-13 14:16:50|95275|95225|95261.6|95236.6|95275|95238.1|95257.8|95222.9|64
1649859420000|2022-04-13 14:17:00|95260.3|95235.3|95262.9|95237.9|95267.5|95242.5|95255.9|95230.9|69
1649859430000|2022-04-13 14:17:10|95262.7|95237.7|95271.6|95246.6|95273.4|95248.4|95262.7|95237.7|70
1649859440000|2022-04-13 14:17:20|95270.3|95245.3|95272|95247|95273.5|95248.5|95269|95244|69
1649859450000|2022-04-13 14:17:30|95271.9|95246.9|95273.4|95248.4|95276.2|95251.2|95269.3|95244.3|73
1649859460000|2022-04-13 14:17:40|95273|95248|95286.9|95261.9|95286.9|95261.9|95270.6|95245.6|72
1649859470000|2022-04-13 14:17:50|95285.6|95260.6|95300.2|95250.2|95302.6|95261.9|95280.5|95244.5|57
1649859480000|2022-04-13 14:18:00|95298.7|95248.7|95306.8|95256.8|95310.6|95275.8|95293.2|95248.7|65
1649859490000|2022-04-13 14:18:10|95305.8|95255.8|95301|95251|95306.6|95269|95287.7|95250.3|72
1649859500000|2022-04-13 14:18:20|95298.6|95248.6|95292.2|95242.2|95302.8|95260.5|95280.4|95241.1|72
1649859510000|2022-04-13 14:18:30|95293.5|95243.5|95286.8|95261.8|95299.6|95263.1|95279.9|95240.8|65
1649859520000|2022-04-13 14:18:40|95286.9|95261.9|95306.3|95256.3|95307.4|95268.3|95286.4|95253.8|61
1649859530000|2022-04-13 14:18:50|95306.6|95256.6|95309.9|95259.9|95310.3|95260.3|95301.8|95251.8|59
1649859540000|2022-04-13 14:19:00|95308.8|95258.8|95297|95272|95313.5|95272.6|95296.8|95256.9|65
1649859550000|2022-04-13 14:19:10|95296.4|95271.4|95290.3|95265.3|95305.6|95271.5|95286.4|95249.1|69
1649859560000|2022-04-13 14:19:20|95291.5|95266.5|95283.1|95258.1|95310.3|95270.9|95280.9|95255.9|61
1649859570000|2022-04-13 14:19:30|95284.5|95259.5|95274.1|95249.1|95300.3|95267|95268.6|95238.3|67
1649859580000|2022-04-13 14:19:40|95275.1|95250.1|95283.1|95258.1|95284|95259|95274.3|95249.3|66
1649859590000|2022-04-13 14:19:50|95283.8|95258.8|95280.1|95255.1|95283.8|95258.8|95278.8|95253.8|58
1649859600000|2022-04-13 14:20:00|95280|95255|95281|95256|95283.1|95258.1|95279.2|95254.2|41
1649859610000|2022-04-13 14:20:10|95282|95257|95285.4|95235.4|95288.4|95257|95269.2|95233.9|54
1649859620000|2022-04-13 14:20:20|95269.1|95244.1|95271.7|95246.7|95284.9|95250.6|95263|95228.8|67
1649859630000|2022-04-13 14:20:30|95270.6|95245.6|95275|95250|95275.2|95250.2|95265.8|95240.8|58
1649859640000|2022-04-13 14:20:40|95275.1|95250.1|95277.2|95252.2|95279.2|95254.2|95274.8|95249.8|63
1649859650000|2022-04-13 14:20:50|95278.9|95253.9|95278.3|95228.3|95289.8|95256.2|95268.3|95227.4|67
1649859660000|2022-04-13 14:21:00|95278.4|95228.4|95282.5|95232.5|95283.3|95233.3|95275.9|95225.9|58
1649859670000|2022-04-13 14:21:10|95284|95234|95287.9|95237.9|95287.9|95237.9|95282.7|95232.7|47
1649859680000|2022-04-13 14:21:20|95287.8|95237.8|95295.9|95245.9|95295.9|95255.7|95276.8|95236.7|57
1649859690000|2022-04-13 14:21:30|95296.8|95246.8|95293|95243|95296.8|95261.4|95273.4|95237.5|62
1649859700000|2022-04-13 14:21:40|95292.3|95242.3|95281.2|95256.2|95292.3|95257.1|95278.3|95239.9|59
1649859710000|2022-04-13 14:21:50|95282.1|95257.1|95280.9|95255.9|95283.3|95258.3|95278.5|95253.5|57
1649859720000|2022-04-13 14:22:00|95281.6|95256.6|95279.1|95254.1|95282.1|95257.1|95276.9|95251.9|51
1649859730000|2022-04-13 14:22:10|95276.1|95251.1|95283.3|95258.3|95286.3|95261.3|95275.4|95250.4|58
1649859740000|2022-04-13 14:22:20|95283.7|95258.7|95281.1|95256.1|95286.9|95261.9|95276.5|95251.5|62
1649859750000|2022-04-13 14:22:30|95280.9|95255.9|95278|95253|95283.6|95258.6|95277.7|95252.7|62
1649859760000|2022-04-13 14:22:40|95280.2|95255.2|95279.8|95254.8|95282.9|95257.9|95277.5|95252.5|52
1649859770000|2022-04-13 14:22:50|95279.9|95254.9|95285|95260|95285.4|95260.4|95279.1|95254.1|60
1649859780000|2022-04-13 14:23:00|95285.1|95260.1|95278.4|95253.4|95286.6|95261.6|95277.3|95252.3|59
1649859790000|2022-04-13 14:23:10|95279|95254|95277.9|95252.9|95279.2|95254.2|95274.2|95249.2|58
1649859800000|2022-04-13 14:23:20|95279|95254|95263.8|95238.8|95280.5|95255.5|95263.3|95238.3|67
1649859810000|2022-04-13 14:23:30|95264.8|95239.8|95261.8|95236.8|95282.1|95245.6|95257.7|95222.7|63
1649859820000|2022-04-13 14:23:40|95261.9|95236.9|95261.8|95236.8|95264.2|95239.2|95260.6|95235.6|48
1649859830000|2022-04-13 14:23:50|95261.5|95236.5|95269.9|95219.9|95274.1|95239.9|95257.5|95217.8|65
1649859840000|2022-04-13 14:24:00|95270.4|95220.4|95271.6|95221.6|95272.8|95222.8|95269.8|95219.8|46
1649859850000|2022-04-13 14:24:10|95272.2|95222.2|95272.8|95222.8|95273.6|95223.6|95271.4|95221.4|43
1649859860000|2022-04-13 14:24:20|95272.5|95222.5|95269.8|95219.8|95272.5|95222.5|95267.4|95217.4|55
1649859870000|2022-04-13 14:24:30|95269.9|95219.9|95271.9|95221.9|95275.4|95225.4|95268.3|95218.3|56
1649859880000|2022-04-13 14:24:40|95271.1|95221.1|95265.4|95215.4|95273.3|95223.3|95264.8|95214.8|49
1649859890000|2022-04-13 14:24:50|95268.3|95218.3|95265.5|95215.5|95268.7|95218.7|95263.7|95213.7|55
1649859900000|2022-04-13 14:25:00|95266|95216|95272.6|95222.6|95273.9|95223.9|95265.1|95215.1|59
1649859910000|2022-04-13 14:25:10|95273.1|95223.1|95263.2|95238.2|95277.5|95240.7|95262.6|95221.8|55
1649859920000|2022-04-13 14:25:20|95263.3|95238.3|95268.5|95243.5|95268.7|95243.7|95262.2|95237.2|67
1649859930000|2022-04-13 14:25:30|95267.7|95242.7|95270.3|95245.3|95274.1|95249.1|95266.4|95241.4|58
1649859940000|2022-04-13 14:25:40|95269.6|95244.6|95275.7|95250.7|95289.8|95254.1|95266.4|95239.4|61
1649859950000|2022-04-13 14:25:50|95275.1|95250.1|95269.3|95244.3|95275.9|95250.9|95269.3|95244.3|42
1649859960000|2022-04-13 14:26:00|95270.9|95245.9|95271.9|95246.9|95274.7|95249.7|95270.2|95245.2|54
1649859970000|2022-04-13 14:26:10|95271.6|95246.6|95274.3|95249.3|95275.6|95250.6|95271.2|95246.2|59
1649859980000|2022-04-13 14:26:20|95274.1|95249.1|95273.9|95248.9|95276.2|95251.2|95271.5|95246.5|54
1649859990000|2022-04-13 14:26:30|95274.3|95249.3|95283.1|95258.1|95288.3|95263.3|95274|95249|54
1649860000000|2022-04-13 14:26:40|95282.3|95257.3|95312.6|95287.6|95312.6|95287.6|95280.8|95255.8|58
1649860010000|2022-04-13 14:26:50|95311.4|95286.4|95306.5|95281.5|95318.3|95293.3|95303.5|95278.5|63
1649860020000|2022-04-13 14:27:00|95305.9|95280.9|95316.8|95291.8|95319.7|95294.7|95304.4|95279.4|58
1649860030000|2022-04-13 14:27:10|95316.9|95291.9|95319.3|95294.3|95319.3|95294.3|95314.2|95289.2|57
1649860040000|2022-04-13 14:27:20|95318.9|95293.9|95320.4|95295.4|95333.3|95296.7|95318|95283.3|55
1649860050000|2022-04-13 14:27:30|95320.9|95295.9|95338.3|95288.3|95338.3|95303.9|95319.4|95286.7|50
1649860060000|2022-04-13 14:27:40|95336.6|95286.6|95326.5|95301.5|95340.4|95305.3|95324|95286.6|50
1649860070000|2022-04-13 14:27:50|95325.8|95300.8|95326.1|95301.1|95328.2|95303.2|95324.1|95299.1|59
1649860080000|2022-04-13 14:28:00|95324.2|95299.2|95325.1|95300.1|95331.1|95306.1|95323|95298|57
1649860090000|2022-04-13 14:28:10|95324.7|95299.7|95331.1|95281.1|95333.2|95300.3|95318.9|95279.1|60
1649860100000|2022-04-13 14:28:20|95331.4|95281.4|95335.9|95310.9|95346.8|95310.9|95330.4|95281.3|57
1649860110000|2022-04-13 14:28:30|95338.4|95313.4|95348.7|95323.7|95360.2|95325.2|95337.7|95298.5|64
1649860120000|2022-04-13 14:28:40|95348.9|95323.9|95344.7|95319.7|95357.3|95325.6|95338.6|95301.1|53
1649860130000|2022-04-13 14:28:50|95343.8|95318.8|95347|95322|95360.5|95324.1|95343.8|95307.3|53
1649860140000|2022-04-13 14:29:00|95346.8|95321.8|95346.4|95321.4|95348.3|95323.3|95343.9|95318.9|53
1649860150000|2022-04-13 14:29:10|95345.2|95320.2|95342|95292|95351|95320.2|95337.1|95287.1|64
1649860160000|2022-04-13 14:29:20|95341.5|95291.5|95334|95284|95342.7|95292.7|95334|95284|64
1649860170000|2022-04-13 14:29:30|95335.2|95285.2|95332.1|95282.1|95335.2|95285.2|95329.6|95279.6|39
1649860180000|2022-04-13 14:29:40|95332|95282|95325.1|95275.1|95332.3|95286.8|95311.3|95273|40
1649860190000|2022-04-13 14:29:50|95326.4|95276.4|95328.9|95278.9|95334.3|95292.3|95316.2|95275.3|56
1649860200000|2022-04-13 14:30:00|95329|95279|95321.9|95271.9|95332.4|95293.3|95308.4|95267.7|66
1649860210000|2022-04-13 14:30:10|95322.3|95272.3|95327|95277|95327|95277|95311.4|95261.4|66
1649860220000|2022-04-13 14:30:20|95327.1|95277.1|95330.7|95280.7|95331.4|95281.4|95324.7|95274.7|57
1649860230000|2022-04-13 14:30:30|95330.9|95280.9|95314.4|95264.4|95331.5|95281.5|95311.9|95261.9|70
1649860240000|2022-04-13 14:30:40|95314.8|95264.8|95310|95260|95316.8|95266.8|95304.8|95254.8|71
1649860250000|2022-04-13 14:30:50|95309.3|95259.3|95322|95272|95322|95272|95306.8|95256.8|65
1649860260000|2022-04-13 14:31:00|95322.4|95272.4|95329.9|95279.9|95329.9|95300.4|95314.9|95271.7|66
1649860270000|2022-04-13 14:31:10|95330.1|95280.1|95331.6|95281.6|95335.3|95285.3|95329.3|95279.3|57
1649860280000|2022-04-13 14:31:20|95331|95281|95315.6|95290.6|95334.3|95296.4|95312.1|95274.7|65
1649860290000|2022-04-13 14:31:30|95315.1|95290.1|95315.1|95265.1|95323.5|95290.6|95301.8|95265.1|67
1649860300000|2022-04-13 14:31:40|95313.5|95263.5|95294.5|95269.5|95317|95278.2|95290.6|95259|55
1649860310000|2022-04-13 14:31:50|95305.9|95255.9|95305.1|95280.1|95306.3|95281.3|95295.3|95253.6|71
1649860320000|2022-04-13 14:32:00|95305.5|95280.5|95305.9|95280.9|95307.6|95282.6|95304.2|95279.2|60
1649860330000|2022-04-13 14:32:10|95306.1|95281.1|95305.5|95280.5|95308.3|95283.3|95304.5|95279.5|52
1649860340000|2022-04-13 14:32:20|95305.7|95280.7|95305.9|95280.9|95307.5|95282.5|95304.6|95279.6|42
1649860350000|2022-04-13 14:32:30|95306.9|95281.9|95309|95284|95311.9|95286.9|95305.2|95280.2|63
1649860360000|2022-04-13 14:32:40|95308.9|95283.9|95311.7|95286.7|95313|95288|95308|95283|58
1649860370000|2022-04-13 14:32:50|95311|95286|95308.8|95283.8|95313.1|95288.1|95307.8|95282.8|47
1649860380000|2022-04-13 14:33:00|95318.7|95268.7|95307|95282|95318.8|95283.8|95300.5|95267.5|59
1649860390000|2022-04-13 14:33:10|95308.2|95283.2|95308|95283|95310.1|95285.1|95307.1|95282.1|54
1649860400000|2022-04-13 14:33:20|95308.2|95283.2|95307.3|95282.3|95308.9|95283.9|95306.5|95281.5|32
1649860410000|2022-04-13 14:33:30|95307.2|95282.2|95310|95285|95311.6|95286.6|95306.3|95281.3|38
1649860420000|2022-04-13 14:33:40|95310.7|95285.7|95309.9|95284.9|95310.8|95285.8|95305.3|95280.3|54
1649860430000|2022-04-13 14:33:50|95308.6|95283.6|95292.1|95267.1|95318.3|95283.6|95290.9|95257.2|60
1649860440000|2022-04-13 14:34:00|95290.9|95265.9|95295|95245|95303.6|95265.9|95280|95245|69
1649860450000|2022-04-13 14:34:10|95294.9|95244.9|95279.7|95254.7|95295.2|95256|95273.1|95241.9|64
1649860460000|2022-04-13 14:34:20|95279.6|95254.6|95276|95251|95289.9|95256.9|95273.9|95239.4|59
1649860470000|2022-04-13 14:34:30|95275.9|95250.9|95288.2|95263.2|95294.6|95263.2|95275.9|95243.5|55
1649860480000|2022-04-13 14:34:40|95289.4|95264.4|95301.3|95276.3|95314.3|95276.7|95286.8|95261.8|61
1649860490000|2022-04-13 14:34:50|95300.8|95275.8|95300.2|95275.2|95303|95278|95296.9|95271.9|60
1649860500000|2022-04-13 14:35:00|95299.7|95274.7|95300.2|95275.2|95302.5|95277.5|95298.1|95273.1|52
1649860510000|2022-04-13 14:35:10|95300|95275|95304.7|95279.7|95305.6|95280.6|95299.8|95274.8|57
1649860520000|2022-04-13 14:35:20|95303.7|95278.7|95304.5|95279.5|95307.2|95282.2|95301.3|95276.3|62
1649860530000|2022-04-13 14:35:30|95304.8|95279.8|95288|95263|95306.1|95281.1|95288|95263|62
1649860540000|2022-04-13 14:35:40|95287.7|95262.7|95274.1|95249.1|95287.7|95262.7|95271.8|95246.8|56
1649860550000|2022-04-13 14:35:50|95274|95249|95273.6|95248.6|95276.2|95251.2|95273|95248|34
1649860560000|2022-04-13 14:36:00|95273.5|95248.5|95273.5|95248.5|95276.6|95251.6|95272.4|95247.4|44
1649860570000|2022-04-13 14:36:10|95273.4|95248.4|95267.3|95242.3|95273.4|95248.4|95263|95238|57
1649860580000|2022-04-13 14:36:20|95266.9|95241.9|95266.6|95241.6|95268.9|95243.9|95266.1|95241.1|37
1649860590000|2022-04-13 14:36:30|95267.2|95242.2|95263.6|95238.6|95268.7|95243.7|95263.6|95238.6|47
1649860600000|2022-04-13 14:36:40|95262.6|95237.6|95260.6|95235.6|95264.7|95239.7|95259.3|95234.3|52
1649860610000|2022-04-13 14:36:50|95260.3|95235.3|95261.2|95236.2|95266|95241|95258|95233|60
1649860620000|2022-04-13 14:37:00|95259.6|95234.6|95269.3|95244.3|95269.3|95244.3|95259.6|95234.6|57
1649860630000|2022-04-13 14:37:10|95272.8|95247.8|95286.3|95261.3|95287.2|95262.2|95270.5|95245.5|55
1649860640000|2022-04-13 14:37:20|95286.2|95261.2|95282.3|95257.3|95289.2|95264.2|95281.9|95256.9|57
1649860650000|2022-04-13 14:37:30|95282.8|95257.8|95285.4|95260.4|95287.2|95262.2|95279.7|95254.7|57
1649860660000|2022-04-13 14:37:40|95288.7|95263.7|95300.7|95275.7|95301|95276|95288.3|95263.3|62
1649860670000|2022-04-13 14:37:50|95300.9|95275.9|95315.4|95265.4|95315.7|95276.4|95298.4|95261.9|55
1649860680000|2022-04-13 14:38:00|95315.8|95265.8|95322.9|95272.9|95322.9|95272.9|95314.2|95264.2|56
1649860690000|2022-04-13 14:38:10|95322.3|95272.3|95320.3|95270.3|95322.6|95272.6|95319.7|95269.7|42
1649860700000|2022-04-13 14:38:20|95320.2|95270.2|95299.2|95249.2|95320.7|95270.7|95298.5|95248.5|65
1649860710000|2022-04-13 14:38:30|95299.7|95249.7|95274.3|95249.3|95303.8|95253.8|95274.3|95241.2|62
1649860720000|2022-04-13 14:38:40|95288.6|95238.6|95270.6|95245.6|95290.3|95245.6|95269.9|95231.4|56
1649860730000|2022-04-13 14:38:50|95269.7|95244.7|95288|95238|95292.7|95249.7|95269.7|95237.8|51
1649860740000|2022-04-13 14:39:00|95289.1|95239.1|95289.4|95239.4|95291.4|95241.4|95287.8|95237.8|38
1649860750000|2022-04-13 14:39:10|95289.5|95239.5|95293.3|95243.3|95293.8|95243.8|95288.4|95238.4|49
1649860760000|2022-04-13 14:39:20|95293.2|95243.2|95291|95266|95297.4|95267.5|95282.1|95241.5|60
1649860770000|2022-04-13 14:39:30|95292.2|95267.2|95308.8|95258.8|95309.9|95268.5|95290.6|95253.3|50
1649860780000|2022-04-13 14:39:40|95309.2|95259.2|95308.7|95258.7|95310.1|95260.1|95307.2|95257.2|53
1649860790000|2022-04-13 14:39:50|95309.3|95259.3|95313.1|95263.1|95313.1|95263.1|95308.8|95258.8|40
1649860800000|2022-04-13 14:40:00|95313.4|95263.4|95324.1|95299.1|95336|95304|95302.9|95263.4|62
1649860810000|2022-04-13 14:40:10|95323.3|95298.3|95351.7|95301.7|95353|95309.8|95323.3|95294.1|62
1649860820000|2022-04-13 14:40:20|95349.3|95299.3|95351.1|95301.1|95354.1|95304.1|95344.7|95294.7|61
1649860830000|2022-04-13 14:40:30|95353.1|95303.1|95353|95303|95357.9|95307.9|95349.5|95299.5|62
1649860840000|2022-04-13 14:40:40|95353.7|95303.7|95351.7|95301.7|95354.6|95304.6|95349|95299|44
1649860850000|2022-04-13 14:40:50|95350.6|95300.6|95357.7|95307.7|95365.8|95315.8|95350.5|95300.5|42
1649860860000|2022-04-13 14:41:00|95355.3|95305.3|95357.1|95307.1|95357.8|95307.8|95354.2|95304.2|37
1649860870000|2022-04-13 14:41:10|95357.4|95307.4|95354.8|95304.8|95359|95309|95351.8|95301.8|51
1649860880000|2022-04-13 14:41:20|95353.9|95303.9|95334.7|95284.7|95355.2|95305.2|95322.3|95283.1|60
1649860890000|2022-04-13 14:41:30|95334.4|95284.4|95340.1|95290.1|95340.2|95290.2|95332.7|95282.7|40
1649860900000|2022-04-13 14:41:40|95339.7|95289.7|95330.1|95280.1|95339.7|95291.9|95316.2|95279.8|47
1649860910000|2022-04-13 14:41:50|95330.2|95280.2|95331.1|95281.1|95333.2|95283.2|95329.3|95279.3|41
1649860920000|2022-04-13 14:42:00|95330.5|95280.5|95330.3|95280.3|95331.1|95290.7|95313.1|95276.9|58
1649860930000|2022-04-13 14:42:10|95330.4|95280.4|95327.2|95302.2|95332.4|95307.4|95316.9|95280.4|60
1649860940000|2022-04-13 14:42:20|95327|95302|95343.6|95293.6|95345.9|95307.9|95327|95292.4|55
1649860950000|2022-04-13 14:42:30|95343.4|95293.4|95338.5|95288.5|95343.4|95293.4|95335.3|95285.3|44
1649860960000|2022-04-13 14:42:40|95338.7|95288.7|95336|95286|95340.9|95290.9|95334.8|95284.8|49
1649860970000|2022-04-13 14:42:50|95335.3|95285.3|95340.2|95290.2|95345.6|95295.6|95333|95283|60
1649860980000|2022-04-13 14:43:00|95340.3|95290.3|95342.1|95292.1|95346.5|95296.5|95339.2|95289.2|54
1649860990000|2022-04-13 14:43:10|95343.1|95293.1|95326.9|95301.9|95343.1|95304.7|95326.9|95292|35
1649861000000|2022-04-13 14:43:20|95327.2|95302.2|95329.7|95304.7|95330.6|95305.6|95326.8|95301.8|36
1649861010000|2022-04-13 14:43:30|95329.8|95304.8|95325.6|95300.6|95329.8|95304.8|95324.5|95299.5|40
1649861020000|2022-04-13 14:43:40|95325.9|95300.9|95341.5|95291.5|95344.6|95306.2|95325.9|95289.1|48
1649861030000|2022-04-13 14:43:50|95339.5|95289.5|95349.3|95324.3|95351.7|95326.7|95339.1|95289.1|65
1649861040000|2022-04-13 14:44:00|95348.9|95323.9|95346.7|95296.7|95349.8|95324.8|95334.7|95296.7|47
1649861050000|2022-04-13 14:44:10|95347|95297|95335.8|95285.8|95347|95309.6|95330|95285.8|50
1649861060000|2022-04-13 14:44:20|95335.7|95285.7|95317.9|95292.9|95335.7|95292.9|95312.4|95274.2|55
1649861070000|2022-04-13 14:44:30|95317.7|95292.7|95313.9|95288.9|95320|95295|95312.2|95287.2|52
1649861080000|2022-04-13 14:44:40|95314|95289|95313.2|95288.2|95316.7|95291.7|95311|95286|61
1649861090000|2022-04-13 14:44:50|95313.6|95288.6|95309.4|95284.4|95328.2|95295.5|95308.1|95270.7|58
1649861100000|2022-04-13 14:45:00|95308.8|95283.8|95287.8|95237.8|95309.5|95284.5|95278|95234.1|68
1649861110000|2022-04-13 14:45:10|95285.8|95235.8|95275.9|95250.9|95288.7|95250.9|95272.9|95234|36
1649861120000|2022-04-13 14:45:20|95275.6|95250.6|95276.5|95251.5|95279.8|95254.8|95274.2|95249.2|37
1649861130000|2022-04-13 14:45:30|95276.3|95251.3|95284|95259|95285.8|95260.8|95276.3|95251.3|58
1649861140000|2022-04-13 14:45:40|95283.4|95258.4|95276.3|95251.3|95286|95261|95273|95248|57
1649861150000|2022-04-13 14:45:50|95276.1|95251.1|95268.3|95243.3|95278.6|95253.6|95268.3|95243.3|57
1649861160000|2022-04-13 14:46:00|95267.7|95242.7|95281.6|95256.6|95283.1|95258.1|95260.9|95235.9|71
1649861170000|2022-04-13 14:46:10|95281.9|95256.9|95279|95254|95287.5|95262.5|95277.7|95252.7|60
1649861180000|2022-04-13 14:46:20|95280.8|95255.8|95289.7|95264.7|95290.2|95265.2|95278.3|95253.3|55
1649861190000|2022-04-13 14:46:30|95291.1|95266.1|95282.7|95257.7|95291.9|95266.9|95280.3|95255.3|58
1649861200000|2022-04-13 14:46:40|95283.7|95258.7|95278.5|95253.5|95283.8|95258.8|95277.3|95252.3|51
1649861210000|2022-04-13 14:46:50|95278.6|95253.6|95275.4|95250.4|95279.6|95254.6|95274.4|95249.4|54
1649861220000|2022-04-13 14:47:00|95274.8|95249.8|95272|95247|95276.5|95251.5|95267.2|95242.2|65
1649861230000|2022-04-13 14:47:10|95271.5|95246.5|95271.3|95246.3|95285.9|95247.9|95271|95232.1|47
1649861240000|2022-04-13 14:47:20|95268.6|95243.6|95280.1|95255.1|95294.7|95257.6|95268.6|95239.1|65
1649861250000|2022-04-13 14:47:30|95279.6|95254.6|95278.6|95253.6|95281.6|95256.6|95274.9|95249.9|55
1649861260000|2022-04-13 14:47:40|95277.2|95252.2|95279.7|95254.7|95292.4|95256.8|95276.4|95240|54
1649861270000|2022-04-13 14:47:50|95280|95255|95276.2|95251.2|95283.1|95258.1|95276.1|95251.1|63
1649861280000|2022-04-13 14:48:00|95275.8|95250.8|95275.1|95250.1|95290.2|95253.7|95269.3|95239.4|40
1649861290000|2022-04-13 14:48:10|95272.3|95247.3|95273.2|95248.2|95275.4|95250.4|95270.2|95245.2|54
1649861300000|2022-04-13 14:48:20|95273.4|95248.4|95272.3|95247.3|95276.4|95251.4|95270.5|95245.5|53
1649861310000|2022-04-13 14:48:30|95274|95249|95273.2|95248.2|95289.1|95251.3|95270.7|95235.7|45
1649861320000|2022-04-13 14:48:40|95272.4|95247.4|95272.1|95247.1|95274.9|95249.9|95271.1|95246.1|38
1649861330000|2022-04-13 14:48:50|95272.3|95247.3|95274.5|95249.5|95276.6|95251.6|95264.6|95239.6|42
1649861340000|2022-04-13 14:49:00|95273.9|95248.9|95269|95244|95276.3|95251.3|95267.3|95242.3|56
1649861350000|2022-04-13 14:49:10|95268.2|95243.2|95261.2|95236.2|95269.5|95244.5|95260.8|95235.8|54
1649861360000|2022-04-13 14:49:20|95260.8|95235.8|95273.1|95248.1|95275.2|95250.2|95260.8|95235.8|53
1649861370000|2022-04-13 14:49:30|95272.3|95247.3|95275.8|95250.8|95276.7|95251.7|95272.3|95247.3|48
1649861380000|2022-04-13 14:49:40|95275.9|95250.9|95278.4|95253.4|95279.2|95254.2|95274|95249|47
1649861390000|2022-04-13 14:49:50|95278.2|95253.2|95282|95257|95283.1|95258.1|95277.6|95252.6|37
1649861400000|2022-04-13 14:50:00|95282.4|95257.4|95285.7|95260.7|95285.7|95260.7|95278.4|95253.4|56
1649861410000|2022-04-13 14:50:10|95285.2|95260.2|95285.2|95260.2|95287.9|95262.9|95281|95256|61
1649861420000|2022-04-13 14:50:20|95286.4|95261.4|95283.1|95258.1|95289.2|95264.2|95278.7|95253.7|57
1649861430000|2022-04-13 14:50:30|95281.7|95256.7|95285.3|95260.3|95288.3|95263.3|95280.3|95255.3|69
1649861440000|2022-04-13 14:50:40|95285.7|95260.7|95266.5|95241.5|95286.6|95261.6|95265.5|95240.5|61
1649861450000|2022-04-13 14:50:50|95265.1|95240.1|95237.5|95212.5|95267|95242|95233.1|95208.1|69
1649861460000|2022-04-13 14:51:00|95237.3|95212.3|95250.4|95225.4|95256.7|95229.3|95237.3|95199.4|68
1649861470000|2022-04-13 14:51:10|95251.4|95226.4|95250.6|95225.6|95257.7|95232.7|95246.7|95221.7|62
1649861480000|2022-04-13 14:51:20|95252.5|95227.5|95253.9|95228.9|95256.4|95231.4|95245.4|95220.4|71
1649861490000|2022-04-13 14:51:30|95254.2|95229.2|95251.1|95226.1|95257|95232|95250.5|95225.5|60
1649861500000|2022-04-13 14:51:40|95250.4|95225.4|95249.2|95224.2|95253.5|95228.5|95246|95221|49
1649861510000|2022-04-13 14:51:50|95248.4|95223.4|95244.3|95219.3|95249.5|95224.5|95243.2|95218.2|56
1649861520000|2022-04-13 14:52:00|95244.5|95219.5|95243.5|95218.5|95246.2|95221.2|95240.7|95215.7|64
1649861530000|2022-04-13 14:52:10|95244|95219|95238.4|95213.4|95250.8|95225.8|95238|95213|60
1649861540000|2022-04-13 14:52:20|95237.6|95212.6|95242.3|95217.3|95248.7|95223.7|95237.6|95212.6|63
1649861550000|2022-04-13 14:52:30|95242.1|95217.1|95239.5|95214.5|95243.5|95218.5|95237|95212|57
1649861560000|2022-04-13 14:52:40|95239.9|95214.9|95225.5|95200.5|95241.7|95216.7|95225.5|95200.5|54
1649861570000|2022-04-13 14:52:50|95227|95202|95223.5|95198.5|95228.8|95203.8|95222.3|95197.3|67
1649861580000|2022-04-13 14:53:00|95224.2|95199.2|95218.9|95193.9|95226.8|95201.8|95218.7|95193.7|71
1649861590000|2022-04-13 14:53:10|95218.6|95193.6|95227.4|95202.4|95233.1|95208.1|95218.6|95193.6|63
1649861600000|2022-04-13 14:53:20|95227.7|95202.7|95226.9|95201.9|95229|95204|95220.9|95195.9|58
1649861610000|2022-04-13 14:53:30|95225.6|95200.6|95226.4|95201.4|95230.2|95205.2|95223.1|95198.1|62
1649861620000|2022-04-13 14:53:40|95226.2|95201.2|95229.6|95204.6|95231|95206|95226.2|95201.2|44
1649861630000|2022-04-13 14:53:50|95230|95205|95225.3|95200.3|95236|95211|95223.6|95198.6|63
1649861640000|2022-04-13 14:54:00|95225|95200|95218.4|95193.4|95229.9|95204.9|95217.4|95192.4|52
1649861650000|2022-04-13 14:54:10|95218.2|95193.2|95212.5|95187.5|95219.1|95194.1|95211.9|95186.9|57
1649861660000|2022-04-13 14:54:20|95215.4|95190.4|95214.6|95189.6|95216.4|95191.4|95211.7|95186.7|54
1649861670000|2022-04-13 14:54:30|95215.3|95190.3|95221.2|95196.2|95221.3|95196.3|95214.3|95189.3|52
1649861680000|2022-04-13 14:54:40|95220.7|95195.7|95241.8|95216.8|95244.2|95219.2|95220.2|95195.2|63
1649861690000|2022-04-13 14:54:50|95242.3|95217.3|95241.5|95216.5|95245.8|95220.8|95236.2|95211.2|61
1649861700000|2022-04-13 14:55:00|95243.1|95218.1|95250.8|95225.8|95250.8|95225.8|95243.1|95218.1|55
1649861710000|2022-04-13 14:55:10|95250.3|95225.3|95250.7|95225.7|95251|95226|95248.3|95223.3|50
1649861720000|2022-04-13 14:55:20|95250.3|95225.3|95248.4|95223.4|95250.3|95225.3|95245.1|95220.1|41
1649861730000|2022-04-13 14:55:30|95248.6|95223.6|95275.1|95225.1|95275.1|95239.7|95246.2|95221.2|50
1649861740000|2022-04-13 14:55:40|95276.2|95226.2|95278.6|95253.6|95297.6|95258.6|95265.5|95226.2|59
1649861750000|2022-04-13 14:55:50|95278.5|95253.5|95280.7|95255.7|95281.2|95256.2|95274.6|95249.6|61
1649861760000|2022-04-13 14:56:00|95281.4|95256.4|95282.1|95257.1|95282.1|95257.1|95276.9|95251.9|56
1649861770000|2022-04-13 14:56:10|95282.4|95257.4|95285.5|95260.5|95298.9|95273.9|95282.1|95257.1|69
1649861780000|2022-04-13 14:56:20|95285.9|95260.9|95279.7|95254.7|95286.6|95261.6|95278.3|95253.3|56
1649861790000|2022-04-13 14:56:30|95281|95256|95260.3|95235.3|95281|95256|95258.9|95233.9|65
1649861800000|2022-04-13 14:56:40|95261.1|95236.1|95256.5|95231.5|95269.2|95244.2|95256.2|95231.2|66
1649861810000|2022-04-13 14:56:50|95256.1|95231.1|95258.2|95233.2|95260.4|95235.4|95255.2|95230.2|59
1649861820000|2022-04-13 14:57:00|95258.8|95233.8|95275.7|95250.7|95280.6|95255.6|95258.8|95233.8|61
1649861830000|2022-04-13 14:57:10|95277|95252|95297.3|95272.3|95301.4|95276.4|95271.6|95246.6|62
1649861840000|2022-04-13 14:57:20|95298|95273|95309.3|95284.3|95309.3|95284.3|95294.7|95269.7|58
1649861850000|2022-04-13 14:57:30|95310.4|95285.4|95307.5|95282.5|95322.2|95297.2|95307.5|95282.5|56
1649861860000|2022-04-13 14:57:40|95308.3|95283.3|95319.1|95294.1|95319.6|95294.6|95308.2|95283.2|61
1649861870000|2022-04-13 14:57:50|95321.7|95296.7|95300.8|95275.8|95321.7|95296.7|95298.5|95273.5|69
1649861880000|2022-04-13 14:58:00|95299.7|95274.7|95331.5|95306.5|95334|95309|95298.8|95273.8|67
1649861890000|2022-04-13 14:58:10|95331.2|95306.2|95314.1|95289.1|95331.2|95306.2|95313.4|95288.4|63
1649861900000|2022-04-13 14:58:20|95313.9|95288.9|95306.5|95281.5|95320.8|95295.8|95306|95281|66
1649861910000|2022-04-13 14:58:30|95306.3|95281.3|95294.8|95269.8|95306.3|95281.3|95293.6|95268.6|63
1649861920000|2022-04-13 14:58:40|95295.5|95270.5|95285.2|95260.2|95296.6|95271.6|95285.2|95260.2|65
1649861930000|2022-04-13 14:58:50|95285.5|95260.5|95283.3|95258.3|95285.5|95260.5|95258.9|95233.9|70
1649861940000|2022-04-13 14:59:00|95283.1|95258.1|95282.4|95257.4|95284.7|95259.7|95279.3|95254.3|64
1649861950000|2022-04-13 14:59:10|95282|95257|95293.3|95268.3|95298.9|95273.9|95282|95257|71
1649861960000|2022-04-13 14:59:20|95289.8|95264.8|95290.8|95265.8|95294.5|95269.5|95270|95245|67
1649861970000|2022-04-13 14:59:30|95288.5|95263.5|95267.9|95242.9|95294.9|95269.9|95267.9|95242.9|60
1649861980000|2022-04-13 14:59:40|95269.2|95244.2|95267.6|95242.6|95271.6|95246.6|95267.6|95242.6|63
1649861990000|2022-04-13 14:59:50|95267.4|95242.4|95260.7|95235.7|95283.4|95258.4|95258.9|95233.9|72
1649862000000|2022-04-13 15:00:00|95261|95236|95259.5|95234.5|95261|95236|95256.6|95231.6|66
1649862010000|2022-04-13 15:00:10|95263|95238|95279.4|95254.4|95283.9|95258.9|95263|95238|69
1649862020000|2022-04-13 15:00:20|95278.8|95253.8|95272|95247|95281|95256|95271.9|95246.9|66
1649862030000|2022-04-13 15:00:30|95272.5|95247.5|95272|95247|95273.7|95248.7|95270.4|95245.4|54
1649862040000|2022-04-13 15:00:40|95271.8|95246.8|95276.2|95251.2|95278.5|95253.5|95271|95246|60
1649862050000|2022-04-13 15:00:50|95276|95251|95290|95265|95290.1|95265.1|95276|95251|68
1649862060000|2022-04-13 15:01:00|95289.9|95264.9|95299.6|95274.6|95299.6|95274.6|95289.6|95264.6|65
1649862070000|2022-04-13 15:01:10|95298.9|95273.9|95306.9|95281.9|95307.8|95282.8|95298.5|95273.5|66
1649862080000|2022-04-13 15:01:20|95307.7|95282.7|95297.2|95272.2|95309.3|95284.3|95295.9|95270.9|67
1649862090000|2022-04-13 15:01:30|95298.9|95273.9|95301.2|95276.2|95301.7|95276.7|95296.2|95271.2|59
1649862100000|2022-04-13 15:01:40|95301.1|95276.1|95298.9|95273.9|95301.6|95276.6|95295.2|95270.2|60
1649862110000|2022-04-13 15:01:50|95298.6|95273.6|95296.4|95271.4|95299|95274|95295.2|95270.2|52
1649862120000|2022-04-13 15:02:00|95296.3|95271.3|95294.6|95269.6|95297.9|95272.9|95289.2|95264.2|54
1649862130000|2022-04-13 15:02:10|95295.4|95270.4|95289.5|95264.5|95295.7|95270.7|95288.5|95263.5|59
1649862140000|2022-04-13 15:02:20|95289.2|95264.2|95285.6|95260.6|95291.6|95266.6|95284.9|95259.9|65
1649862150000|2022-04-13 15:02:30|95285.5|95260.5|95267|95242|95287.2|95262.2|95267|95242|59
1649862160000|2022-04-13 15:02:40|95266.2|95241.2|95262.9|95237.9|95268.7|95243.7|95261.8|95236.8|67
1649862170000|2022-04-13 15:02:50|95261.8|95236.8|95229.1|95204.1|95262.4|95237.4|95229.1|95204.1|72
1649862180000|2022-04-13 15:03:00|95228.4|95203.4|95219.2|95194.2|95240.6|95208.8|95218.6|95185.5|75
1649862190000|2022-04-13 15:03:10|95219|95194|95217.9|95192.9|95237|95200|95215.1|95178.6|68
1649862200000|2022-04-13 15:03:20|95218.5|95193.5|95213.6|95188.6|95220.8|95195.8|95205.8|95180.8|63
1649862210000|2022-04-13 15:03:30|95211.7|95186.7|95215.9|95190.9|95216.2|95191.2|95207.7|95182.7|51
1649862220000|2022-04-13 15:03:40|95215.5|95190.5|95185.2|95160.2|95215.8|95190.8|95184.2|95159.2|56
1649862230000|2022-04-13 15:03:50|95184.3|95159.3|95203.8|95178.8|95203.8|95178.8|95180.8|95155.8|67
1649862240000|2022-04-13 15:04:00|95204.7|95179.7|95202.1|95177.1|95205.1|95180.1|95199.7|95174.7|61
1649862250000|2022-04-13 15:04:10|95202.6|95177.6|95204.9|95179.9|95208.2|95183.2|95199.9|95174.9|63
1649862260000|2022-04-13 15:04:20|95205.6|95180.6|95212.3|95162.3|95213.6|95180.7|95193.9|95160.3|55
1649862270000|2022-04-13 15:04:30|95212|95162|95200.2|95175.2|95213.2|95179.7|95195.1|95157.3|59
1649862280000|2022-04-13 15:04:40|95201.1|95176.1|95203.7|95153.7|95205.5|95176.4|95186.9|95144.8|62
1649862290000|2022-04-13 15:04:50|95204|95154|95205.2|95155.2|95209.3|95159.3|95203.9|95153.9|62
1649862300000|2022-04-13 15:05:00|95206.2|95156.2|95187.6|95137.6|95207.3|95162.5|95183.8|95136.4|67
1649862310000|2022-04-13 15:05:10|95187.7|95137.7|95194.7|95144.7|95195.6|95145.6|95184.4|95134.4|61
1649862320000|2022-04-13 15:05:20|95193.8|95143.8|95173|95123|95193.8|95143.8|95171.1|95121.1|63
1649862330000|2022-04-13 15:05:30|95172.8|95122.8|95183|95133|95183|95141.9|95166.6|95122.8|48
1649862340000|2022-04-13 15:05:40|95182.9|95132.9|95175.9|95125.9|95186.4|95136.4|95175.3|95125.3|58
1649862350000|2022-04-13 15:05:50|95176.8|95126.8|95184.9|95134.9|95187.9|95137.9|95176.1|95126.1|65
1649862360000|2022-04-13 15:06:00|95183.7|95133.7|95188.7|95138.7|95188.7|95138.7|95183|95133|61
1649862370000|2022-04-13 15:06:10|95188.8|95138.8|95195.6|95145.6|95197.1|95147.1|95188.8|95138.8|56
1649862380000|2022-04-13 15:06:20|95195.8|95145.8|95191.3|95141.3|95197.7|95147.7|95191.3|95141.3|46
1649862390000|2022-04-13 15:06:30|95190.9|95140.9|95175.9|95150.9|95198.7|95151|95172.9|95134.8|68
1649862400000|2022-04-13 15:06:40|95175.7|95150.7|95178|95128|95182.4|95150.8|95170.2|95127.8|57
1649862410000|2022-04-13 15:06:50|95177.5|95127.5|95172.4|95122.4|95177.5|95127.5|95168.3|95118.3|62
1649862420000|2022-04-13 15:07:00|95172.5|95122.5|95171.2|95121.2|95175.1|95133.7|95155.3|95115.3|64
1649862430000|2022-04-13 15:07:10|95171.1|95121.1|95170.9|95120.9|95172|95122|95167.1|95117.1|64
1649862440000|2022-04-13 15:07:20|95169.3|95119.3|95170.2|95120.2|95173.8|95123.8|95168.2|95118.2|62
1649862450000|2022-04-13 15:07:30|95157.8|95132.8|95158.3|95133.3|95171.6|95134.9|95153.9|95117.5|63
1649862460000|2022-04-13 15:07:40|95158.1|95133.1|95155.8|95130.8|95158.5|95133.5|95154.5|95129.5|54
1649862470000|2022-04-13 15:07:50|95156.1|95131.1|95160|95135|95160.1|95135.1|95151.1|95126.1|57
1649862480000|2022-04-13 15:08:00|95159.7|95134.7|95166.6|95116.6|95168.1|95135.4|95155.4|95115.6|43
1649862490000|2022-04-13 15:08:10|95166.5|95116.5|95161.6|95111.6|95166.7|95116.7|95161.3|95111.3|47
1649862500000|2022-04-13 15:08:20|95161.7|95111.7|95154.6|95104.6|95161.7|95111.7|95151.7|95101.7|49
1649862510000|2022-04-13 15:08:30|95156.2|95106.2|95156.6|95106.6|95158|95118.8|95143.6|95105.3|44
1649862520000|2022-04-13 15:08:40|95156.8|95106.8|95162.3|95112.3|95165.2|95126.7|95149.2|95105.1|55
1649862530000|2022-04-13 15:08:50|95162.6|95112.6|95150.6|95125.6|95163.6|95126|95144.2|95112.3|56
1649862540000|2022-04-13 15:09:00|95151.2|95126.2|95144.6|95119.6|95151.4|95126.4|95144.3|95119.3|46
1649862550000|2022-04-13 15:09:10|95145.9|95120.9|95150.5|95125.5|95159.5|95125.5|95139.9|95102.7|56
1649862560000|2022-04-13 15:09:20|95150|95125|95148.9|95123.9|95152.4|95127.4|95148.9|95123.9|37
1649862570000|2022-04-13 15:09:30|95148.8|95123.8|95163.9|95113.9|95165.8|95129.5|95148.8|95113.5|59
1649862580000|2022-04-13 15:09:40|95164.4|95114.4|95165.3|95115.3|95167|95117|95163.5|95113.5|51
1649862590000|2022-04-13 15:09:50|95165.7|95115.7|95149|95124|95165.9|95125.8|95148.9|95110.2|52
1649862600000|2022-04-13 15:10:00|95149.3|95124.3|95166.2|95116.2|95168.6|95133.4|95147.3|95115.9|41
1649862610000|2022-04-13 15:10:10|95166.7|95116.7|95165.8|95115.8|95167.8|95126.5|95151.5|95111.2|49
1649862620000|2022-04-13 15:10:20|95166|95116|95173.4|95123.4|95175.4|95125.4|95166|95116|55
1649862630000|2022-04-13 15:10:30|95174.1|95124.1|95158.2|95108.2|95175|95125|95157.5|95107.5|66
1649862640000|2022-04-13 15:10:40|95159.2|95109.2|95155.2|95105.2|95160.1|95121.5|95145.7|95100.8|57
1649862650000|2022-04-13 15:10:50|95154.9|95104.9|95152.6|95102.6|95158.5|95108.5|95150.2|95100.2|63
1649862660000|2022-04-13 15:11:00|95152.8|95102.8|95154.4|95104.4|95154.9|95104.9|95152.1|95102.1|38
1649862670000|2022-04-13 15:11:10|95154.5|95104.5|95155.8|95105.8|95156.9|95106.9|95153.3|95103.3|40
1649862680000|2022-04-13 15:11:20|95155.6|95105.6|95156.3|95106.3|95158.5|95108.5|95155.6|95105.6|31
1649862690000|2022-04-13 15:11:30|95156|95106|95152.8|95127.8|95160|95128.5|95144.9|95105.9|50
1649862700000|2022-04-13 15:11:40|95152.5|95127.5|95153|95128|95154|95129|95149.4|95124.4|46
1649862710000|2022-04-13 15:11:50|95152|95127|95160|95135|95167.9|95135.7|95151.9|95117.9|40
1649862720000|2022-04-13 15:12:00|95160.2|95135.2|95164.1|95139.1|95165.5|95140.5|95155.3|95130.3|60
1649862730000|2022-04-13 15:12:10|95164|95139|95206.6|95181.6|95229|95187.4|95163.4|95138.4|63
1649862740000|2022-04-13 15:12:20|95208.8|95183.8|95224.2|95174.2|95224.8|95189.3|95208.8|95170|60
1649862750000|2022-04-13 15:12:30|95223.9|95173.9|95226.9|95176.9|95227.1|95177.1|95219.6|95169.6|57
1649862760000|2022-04-13 15:12:40|95226.2|95176.2|95230.2|95180.2|95234|95184|95225.8|95175.8|58
1649862770000|2022-04-13 15:12:50|95229.9|95179.9|95230.5|95180.5|95230.7|95180.7|95226.6|95176.6|45
1649862780000|2022-04-13 15:13:00|95230.4|95180.4|95209|95184|95230.8|95189.1|95206.4|95171.1|66
1649862790000|2022-04-13 15:13:10|95208.8|95183.8|95205.5|95180.5|95223.6|95185|95205.5|95169|58
1649862800000|2022-04-13 15:13:20|95205.8|95180.8|95208.7|95158.7|95209.8|95184.8|95196.4|95157.1|65
1649862810000|2022-04-13 15:13:30|95208.5|95158.5|95200|95175|95208.5|95179.1|95197.1|95158.5|53
1649862820000|2022-04-13 15:13:40|95199.5|95174.5|95198.9|95173.9|95203.6|95178.6|95196.2|95171.2|44
1649862830000|2022-04-13 15:13:50|95199.1|95174.1|95196.8|95171.8|95201|95176|95196.8|95171.8|43
1649862840000|2022-04-13 15:14:00|95197|95172|95194.3|95169.3|95197.3|95172.3|95194.2|95169.2|47
1649862850000|2022-04-13 15:14:10|95194.6|95169.6|95181.7|95156.7|95194.8|95169.8|95177.8|95152.8|62
1649862860000|2022-04-13 15:14:20|95181.4|95156.4|95193.6|95143.6|95194.1|95158.9|95179.8|95142.1|46
1649862870000|2022-04-13 15:14:30|95193.7|95143.7|95179.1|95154.1|95197.2|95160|95178.8|95142.8|60
1649862880000|2022-04-13 15:14:40|95179.6|95154.6|95213.9|95163.9|95213.9|95170.9|95178.4|95153.4|47
1649862890000|2022-04-13 15:14:50|95215.5|95165.5|95196|95171|95215.5|95171.9|95194.7|95157|44
1649862900000|2022-04-13 15:15:00|95194.9|95169.9|95182|95157|95199.4|95169.9|95181.3|95146.9|51
1649862910000|2022-04-13 15:15:10|95181.9|95156.9|95168.6|95143.6|95183.4|95158.4|95168.6|95143.6|59
1649862920000|2022-04-13 15:15:20|95168.3|95143.3|95175.6|95150.6|95188.9|95153|95168.3|95138|47
1649862930000|2022-04-13 15:15:30|95175.3|95150.3|95175.6|95150.6|95175.8|95150.8|95171.8|95146.8|37
1649862940000|2022-04-13 15:15:40|95175.5|95150.5|95167.5|95142.5|95176|95151|95166.5|95141.5|48
1649862950000|2022-04-13 15:15:50|95167.9|95142.9|95159.4|95134.4|95167.9|95142.9|95157.8|95132.8|53
1649862960000|2022-04-13 15:16:00|95158.8|95133.8|95147.7|95122.7|95168|95137.2|95147.4|95109.2|53
1649862970000|2022-04-13 15:16:10|95147.4|95122.4|95164.6|95114.6|95166.1|95128.3|95146.9|95112.9|38
1649862980000|2022-04-13 15:16:20|95164.3|95114.3|95151.9|95126.9|95164.7|95129.2|95145.6|95112.9|47
1649862990000|2022-04-13 15:16:30|95152|95127|95152.9|95127.9|95159.1|95134.1|95151.5|95126.5|54
1649863000000|2022-04-13 15:16:40|95152.7|95127.7|95152.9|95127.9|95154.1|95129.1|95147.7|95122.7|55
1649863010000|2022-04-13 15:16:50|95151.7|95126.7|95148.6|95123.6|95154.7|95129.7|95146.4|95121.4|48
1649863020000|2022-04-13 15:17:00|95148.3|95123.3|95153.3|95128.3|95153.6|95128.6|95146.5|95121.5|49
1649863030000|2022-04-13 15:17:10|95152.9|95127.9|95154.8|95129.8|95156.5|95131.5|95152.4|95127.4|48
1649863040000|2022-04-13 15:17:20|95156.9|95131.9|95163.6|95138.6|95164.8|95139.8|95156|95131|46
1649863050000|2022-04-13 15:17:30|95162.9|95137.9|95160.4|95135.4|95164|95139|95159.7|95134.7|43
1649863060000|2022-04-13 15:17:40|95160.6|95135.6|95160.9|95135.9|95163.6|95138.6|95160|95135|37
1649863070000|2022-04-13 15:17:50|95160.6|95135.6|95165.1|95140.1|95167.5|95142.5|95160.3|95135.3|50
1649863080000|2022-04-13 15:18:00|95164.8|95139.8|95165|95140|95166.3|95141.3|95163.5|95138.5|42
1649863090000|2022-04-13 15:18:10|95164.5|95139.5|95161.3|95136.3|95165.1|95140.1|95155.4|95130.4|44
1649863100000|2022-04-13 15:18:20|95160.6|95135.6|95153.2|95128.2|95160.7|95135.7|95153.2|95128.2|47
1649863110000|2022-04-13 15:18:30|95152.2|95127.2|95149.9|95124.9|95152.7|95127.7|95148.3|95123.3|47
1649863120000|2022-04-13 15:18:40|95149.6|95124.6|95155.5|95130.5|95156.4|95131.4|95147.9|95122.9|37
1649863130000|2022-04-13 15:18:50|95155.4|95130.4|95155.4|95130.4|95157.1|95132.1|95151.3|95126.3|50
1649863140000|2022-04-13 15:19:00|95155.3|95130.3|95147.2|95122.2|95156.5|95131.5|95146.7|95121.7|50
1649863150000|2022-04-13 15:19:10|95147.1|95122.1|95151.3|95126.3|95151.8|95126.8|95147.1|95122.1|41
1649863160000|2022-04-13 15:19:20|95152.3|95127.3|95148|95123|95154.6|95129.6|95148|95123|52
1649863170000|2022-04-13 15:19:30|95148.1|95123.1|95146.8|95121.8|95148.3|95123.3|95146.3|95121.3|20
1649863180000|2022-04-13 15:19:40|95145.9|95120.9|95144|95119|95146.1|95121.1|95143.9|95118.9|32
1649863190000|2022-04-13 15:19:50|95144.1|95119.1|95144.1|95119.1|95144.1|95119.1|95143.3|95118.3|24
1649863200000|2022-04-13 15:20:00|95143.9|95118.9|95143.5|95093.5|95153.1|95128.1|95130.4|95093.5|51
1649863210000|2022-04-13 15:20:10|95142.5|95092.5|95143|95093|95143.4|95093.4|95141|95091|46
1649863220000|2022-04-13 15:20:20|95143.4|95093.4|95137.5|95087.5|95143.4|95093.4|95136|95086|46
1649863230000|2022-04-13 15:20:30|95137.7|95087.7|95134.3|95084.3|95139.6|95092.7|95116.6|95078.8|51
1649863240000|2022-04-13 15:20:40|95134.2|95084.2|95130.8|95080.8|95135.7|95085.7|95130.1|95080.1|55
1649863250000|2022-04-13 15:20:50|95130.9|95080.9|95118.9|95093.9|95132.3|95095.8|95118.6|95078.4|45
1649863260000|2022-04-13 15:21:00|95117.8|95092.8|95117.8|95092.8|95120.4|95095.4|95117.1|95092.1|45
1649863270000|2022-04-13 15:21:10|95117.7|95092.7|95119.3|95094.3|95120|95095|95117.3|95092.3|55
1649863280000|2022-04-13 15:21:20|95119.4|95094.4|95137.1|95112.1|95137.1|95112.1|95119.3|95094.3|55
1649863290000|2022-04-13 15:21:30|95137.4|95112.4|95131.2|95106.2|95137.8|95112.8|95129.8|95104.8|36
1649863300000|2022-04-13 15:21:40|95131.1|95106.1|95133.8|95108.8|95134.3|95109.3|95125.7|95100.7|42
1649863310000|2022-04-13 15:21:50|95134|95109|95127.9|95102.9|95134|95109|95126.3|95101.3|52
1649863320000|2022-04-13 15:22:00|95128.1|95103.1|95127.1|95102.1|95129.5|95104.5|95124.6|95099.6|45
1649863330000|2022-04-13 15:22:10|95127.7|95102.7|95163|95138|95184.8|95144.1|95127.7|95102.7|50
1649863340000|2022-04-13 15:22:20|95162.7|95137.7|95165.2|95140.2|95176.4|95140.2|95162.1|95124.1|38
1649863350000|2022-04-13 15:22:30|95167.2|95142.2|95175.9|95150.9|95192|95151.5|95164.7|95132.5|54
1649863360000|2022-04-13 15:22:40|95176.4|95151.4|95176|95151|95177.7|95152.7|95175.1|95150.1|43
1649863370000|2022-04-13 15:22:50|95176.8|95151.8|95177.9|95152.9|95177.9|95152.9|95176.4|95151.4|37
1649863380000|2022-04-13 15:23:00|95177.7|95152.7|95177.4|95152.4|95178.2|95153.2|95176.8|95151.8|30
1649863390000|2022-04-13 15:23:10|95177.3|95152.3|95177.5|95152.5|95178.9|95153.9|95177|95152|35
1649863400000|2022-04-13 15:23:20|95177.4|95152.4|95179.9|95154.9|95182.9|95157.9|95177.4|95152.4|33
1649863410000|2022-04-13 15:23:30|95180.3|95155.3|95179|95154|95184|95159|95179|95154|43
1649863420000|2022-04-13 15:23:40|95178.9|95153.9|95169.1|95144.1|95178.9|95153.9|95169.1|95144.1|58
1649863430000|2022-04-13 15:23:50|95168.8|95143.8|95170.9|95145.9|95175.4|95150.4|95168.8|95143.8|45
1649863440000|2022-04-13 15:24:00|95170.6|95145.6|95173.7|95148.7|95174.5|95149.5|95170.2|95145.2|40
1649863450000|2022-04-13 15:24:10|95173|95148|95167|95142|95173.4|95148.4|95167|95142|46
1649863460000|2022-04-13 15:24:20|95167.2|95142.2|95168.5|95143.5|95172|95147|95165.2|95140.2|41
1649863470000|2022-04-13 15:24:30|95168.7|95143.7|95169|95144|95170|95145|95168.2|95143.2|27
1649863480000|2022-04-13 15:24:40|95169.1|95144.1|95169.5|95144.5|95169.7|95144.7|95167.7|95142.7|29
1649863490000|2022-04-13 15:24:50|95169.2|95144.2|95167.5|95142.5|95169.6|95144.6|95167.2|95142.2|30
1649863500000|2022-04-13 15:25:00|95167.1|95142.1|95165|95140|95168|95143|95164|95139|41
1649863510000|2022-04-13 15:25:10|95164.9|95139.9|95157|95132|95174.1|95140.2|95156|95121.3|49
1649863520000|2022-04-13 15:25:20|95156.8|95131.8|95160|95135|95174.9|95137.4|95155.8|95124.8|44
1649863530000|2022-04-13 15:25:30|95160.7|95135.7|95168.1|95143.1|95169.3|95144.3|95160.1|95135.1|35
1649863540000|2022-04-13 15:25:40|95167.8|95142.8|95168.6|95143.6|95170|95145|95167.5|95142.5|32
1649863550000|2022-04-13 15:25:50|95168.4|95143.4|95167.4|95142.4|95173.9|95148.9|95166.8|95141.8|42
1649863560000|2022-04-13 15:26:00|95167.6|95142.6|95172.8|95147.8|95174.2|95149.2|95167.6|95142.6|35
1649863570000|2022-04-13 15:26:10|95172.3|95147.3|95176|95151|95176.7|95151.7|95172.3|95147.3|32
1649863580000|2022-04-13 15:26:20|95176.4|95151.4|95168.3|95143.3|95176.7|95151.7|95165.8|95140.8|52
1649863590000|2022-04-13 15:26:30|95168.4|95143.4|95166.7|95141.7|95169.2|95144.2|95166.6|95141.6|37
1649863600000|2022-04-13 15:26:40|95165.9|95140.9|95164.2|95114.2|95168.4|95140.9|95161.8|95112.5|47
1649863610000|2022-04-13 15:26:50|95163.3|95113.3|95159.4|95109.4|95163.4|95113.4|95156.6|95106.6|36
1649863620000|2022-04-13 15:27:00|95159.7|95109.7|95153|95103|95162.4|95122.8|95143.3|95103|38
1649863630000|2022-04-13 15:27:10|95153.5|95103.5|95121.8|95096.8|95153.5|95103.5|95120.4|95083.1|58
1649863640000|2022-04-13 15:27:20|95122.2|95097.2|95110|95085|95133.3|95097.2|95110|95072.7|35
1649863650000|2022-04-13 15:27:30|95110.1|95085.1|95095.2|95070.2|95120.5|95085.5|95095.2|95055.9|54
1649863660000|2022-04-13 15:27:40|95095.1|95070.1|95093.2|95068.2|95108.5|95070.7|95092|95053.8|52
1649863670000|2022-04-13 15:27:50|95093.7|95068.7|95089.2|95039.2|95102|95068.7|95081.1|95037.2|65
1649863680000|2022-04-13 15:28:00|95093.1|95043.1|95100.6|95050.6|95108.8|95058.8|95093.1|95043.1|60
1649863690000|2022-04-13 15:28:10|95098|95048|95090.3|95040.3|95105.2|95065.6|95088.6|95039.5|58
1649863700000|2022-04-13 15:28:20|95090.1|95040.1|95076.2|95026.2|95090.5|95054.7|95068.5|95025.5|62
1649863710000|2022-04-13 15:28:30|95076.4|95026.4|95065.2|95015.2|95078.6|95036.9|95059.7|95009.7|49
1649863720000|2022-04-13 15:28:40|95068.1|95018.1|95070.8|95020.8|95073|95029.3|95052.9|95012.8|72
1649863730000|2022-04-13 15:28:50|95071.5|95021.5|95063|95013|95071.5|95033.1|95050.6|95012.3|63
1649863740000|2022-04-13 15:29:00|95062.9|95012.9|95049.5|94999.5|95063.1|95013.1|95033.4|94995.3|65
1649863750000|2022-04-13 15:29:10|95048.5|94998.5|95048.1|94998.1|95055|95005|95047.1|94997.1|66
1649863760000|2022-04-13 15:29:20|95048.5|94998.5|95052|95002|95052|95002|95041.2|94991.2|66
1649863770000|2022-04-13 15:29:30|95051.2|95001.2|95076.5|95026.5|95078.1|95040.6|95051.1|95001.2|67
1649863780000|2022-04-13 15:29:40|95074.7|95024.7|95075.4|95025.4|95079.3|95040|95062.4|95019.2|62
1649863790000|2022-04-13 15:29:50|95076.3|95026.3|95072.7|95022.7|95080.8|95043.6|95058|95022.2|56
1649863800000|2022-04-13 15:30:00|95072.2|95022.2|95065.5|95040.5|95083.1|95046.4|95065.2|95020.5|58
1649863810000|2022-04-13 15:30:10|95065.3|95040.3|95073.8|95023.8|95079.8|95043.2|95061.4|95023.4|51
1649863820000|2022-04-13 15:30:20|95074.8|95024.8|95060.6|95010.6|95074.8|95030.7|95045.1|95007.5|50
1649863830000|2022-04-13 15:30:30|95059.3|95009.3|95058.1|95008.1|95061.9|95019.5|95044.3|95002.2|57
1649863840000|2022-04-13 15:30:40|95058.2|95008.2|95054.4|95004.4|95058.2|95008.2|95052|95002|57
1649863850000|2022-04-13 15:30:50|95054.3|95004.3|95039.4|95014.4|95054.5|95014.5|95035.6|94998.4|52
1649863860000|2022-04-13 15:31:00|95039.5|95014.5|95060.2|95010.2|95060.2|95023.7|95039.3|95001|46
1649863870000|2022-04-13 15:31:10|95060.9|95010.9|95077.1|95027.1|95077.2|95040.3|95052.6|95010.6|65
1649863880000|2022-04-13 15:31:20|95077.5|95027.5|95073.7|95023.7|95080.6|95030.6|95073.2|95023.2|46
1649863890000|2022-04-13 15:31:30|95073.6|95023.6|95077.4|95027.4|95084.4|95046.7|95071.6|95022.3|48
1649863900000|2022-04-13 15:31:40|95077.2|95027.2|95076|95026|95078.6|95034.6|95054.6|95018.4|63
1649863910000|2022-04-13 15:31:50|95074.8|95024.8|95056.3|95006.3|95075.7|95029.6|95050.2|95006.3|51
1649863920000|2022-04-13 15:32:00|95046.7|95021.7|95039.4|95014.4|95058.9|95022.7|95039.4|95007.4|49
1649863930000|2022-04-13 15:32:10|95040.1|95015.1|95030|95005|95043.1|95018.1|95029.9|95004.9|53
1649863940000|2022-04-13 15:32:20|95033|95008|95041.8|94991.8|95044.1|95008|95015.4|94990.4|67
1649863950000|2022-04-13 15:32:30|95042.1|94992.1|95046.8|94996.8|95048.6|95010.6|95029.3|94990.6|58
1649863960000|2022-04-13 15:32:40|95047.1|94997.1|95044.2|95019.2|95051|95023|95031.3|94997.1|69
1649863970000|2022-04-13 15:32:50|95044.3|95019.3|95048.5|94998.5|95058.7|95020.9|95039.9|94993.2|65
1649863980000|2022-04-13 15:33:00|95049|94999|95041.5|94991.5|95051.2|95006.7|95031.7|94991.4|64
1649863990000|2022-04-13 15:33:10|95041.3|94991.3|95033.1|94983.1|95041.9|94991.9|95032.6|94982.6|60
1649864000000|2022-04-13 15:33:20|95033|94983|95035.4|94985.4|95040|94990|95032.9|94982.9|63
1649864010000|2022-04-13 15:33:30|95035.7|94985.7|95038.4|94988.4|95040.2|94990.2|95034.6|94984.6|69
1649864020000|2022-04-13 15:33:40|95038|94988|95032.2|94982.2|95044.2|94994.2|95032|94982|70
1649864030000|2022-04-13 15:33:50|95032|94982|95032.4|94982.4|95040|94990|95030.7|94980.7|64
1649864040000|2022-04-13 15:34:00|95034.4|94984.4|95026.8|94976.8|95035.1|94985.1|95026.6|94976.6|60
1649864050000|2022-04-13 15:34:10|95026.9|94976.9|95025.6|94975.6|95029.5|94988|95013|94966.4|64
1649864060000|2022-04-13 15:34:20|95025.3|94975.3|95026.1|94976.1|95029.4|94979.4|95024.9|94974.9|61
1649864070000|2022-04-13 15:34:30|95025.8|94975.8|95021.4|94971.4|95027|94977|95021.4|94971.4|54
1649864080000|2022-04-13 15:34:40|95022.2|94972.2|95023.3|94973.3|95024.5|94974.5|95021.9|94971.9|44
1649864090000|2022-04-13 15:34:50|95023.1|94973.1|95023.3|94973.3|95025.7|94975.7|95022.1|94972.1|63
1649864100000|2022-04-13 15:35:00|95023.7|94973.7|95024.5|94974.5|95026.9|94976.9|95013.8|94963.8|69
1649864110000|2022-04-13 15:35:10|95025.7|94975.7|95021.6|94971.6|95028.2|94978.2|95018.3|94968.3|64
1649864120000|2022-04-13 15:35:20|95022|94972|95022.2|94972.2|95025.3|94975.3|95020.2|94970.2|41
1649864130000|2022-04-13 15:35:30|95022.1|94972.1|95021.4|94971.4|95033.9|94975|95020.1|94960.9|47
1649864140000|2022-04-13 15:35:40|95020.1|94970.1|95025.6|94975.6|95028|94978|95019.3|94969.3|55
1649864150000|2022-04-13 15:35:50|95026.3|94976.3|95021.5|94971.5|95026.7|94976.7|95019.6|94969.6|46
1649864160000|2022-04-13 15:36:00|95021.2|94971.2|95020.3|94970.3|95026.1|94976.1|95020.3|94970.3|58
1649864170000|2022-04-13 15:36:10|95020.5|94970.5|95021.5|94971.5|95024.9|94974.9|95020.5|94970.5|54
1649864180000|2022-04-13 15:36:20|95021.6|94971.6|95013.8|94963.8|95022|94972|95012.5|94962.5|59
1649864190000|2022-04-13 15:36:30|95013.6|94963.6|95010.7|94960.7|95013.9|94963.9|95006.2|94956.2|63
1649864200000|2022-04-13 15:36:40|95009.7|94959.7|95017.9|94967.9|95017.9|94967.9|95009.3|94959.3|70
1649864210000|2022-04-13 15:36:50|95018.4|94968.4|95013.4|94963.4|95018.6|94968.6|95013.4|94963.4|41
1649864220000|2022-04-13 15:37:00|95012.8|94962.8|95005|94955|95014.9|94964.9|95004.9|94954.9|52
1649864230000|2022-04-13 15:37:10|95005.7|94955.7|95004|94954|95007.3|94957.3|95002.2|94952.2|50
1649864240000|2022-04-13 15:37:20|95006.3|94956.3|94991.6|94941.6|95008.7|94958.7|94990.8|94940.8|64
1649864250000|2022-04-13 15:37:30|94991.3|94941.3|94993.9|94943.9|94995.4|94945.4|94990.8|94940.8|49
1649864260000|2022-04-13 15:37:40|94993.6|94943.6|94992.7|94942.7|94994.6|94944.6|94985.7|94935.7|43
1649864270000|2022-04-13 15:37:50|94992.6|94942.6|94999.8|94949.8|95009.3|94959.3|94990.7|94940.7|55
1649864280000|2022-04-13 15:38:00|95000.4|94950.4|95017.9|94967.9|95031.3|94979.8|94999|94949|63
1649864290000|2022-04-13 15:38:10|95018|94968|95012.1|94962.1|95021.1|94968.5|95007.4|94945.4|54
1649864300000|2022-04-13 15:38:20|95013|94963|95005.7|94955.7|95016.2|94966.2|94998.8|94948.8|47
1649864310000|2022-04-13 15:38:30|95013.3|94942.9|95002.7|94952.7|95013.3|94956.6|94999.7|94940|53
1649864320000|2022-04-13 15:38:40|95001.4|94951.4|95005.4|94955.4|95009|94959|95001.4|94951.4|46
1649864330000|2022-04-13 15:38:50|95005.2|94955.2|95020.9|94970.9|95031.1|94972.3|95004.4|94952.6|52
1649864340000|2022-04-13 15:39:00|95020.2|94970.2|95018.7|94968.7|95021.6|94971.6|95017.5|94967.5|63
1649864350000|2022-04-13 15:39:10|95016.9|94966.9|95003.1|94953.1|95019.5|94969.5|95002.4|94952.4|61
1649864360000|2022-04-13 15:39:20|95002.5|94952.5|95024.2|94974.2|95025.8|94975.8|94998.1|94948.1|75
1649864370000|2022-04-13 15:39:30|95023.8|94973.8|95019.6|94969.6|95025.2|94975.2|95013.4|94963.4|64
1649864380000|2022-04-13 15:39:40|95019.7|94969.7|95021.4|94971.4|95024.1|94974.1|95018|94968|36
1649864390000|2022-04-13 15:39:50|95020.9|94970.9|94993|94943|95022.4|94972.4|94991.9|94941.9|54
1649864400000|2022-04-13 15:40:00|94991.4|94941.4|94996.5|94946.5|95000.4|94950.4|94976.2|94926.2|68
1649864410000|2022-04-13 15:40:10|94996.6|94946.6|94994.6|94944.6|94998.4|94948.4|94993.2|94943.2|51
1649864420000|2022-04-13 15:40:20|94995.8|94945.8|95002.4|94952.4|95002.4|94952.4|94992.3|94942.3|53
1649864430000|2022-04-13 15:40:30|95003.9|94953.9|95014.1|94964.1|95017.5|94966.8|95002.5|94946.4|53
1649864440000|2022-04-13 15:40:40|95014|94964|95016.3|94966.3|95025.6|94967.9|95012.6|94951.2|45
1649864450000|2022-04-13 15:40:50|95016.4|94966.4|95021.8|94971.8|95034.6|94973.9|95014.1|94964.1|50
1649864460000|2022-04-13 15:41:00|95022.9|94972.9|95015.3|94965.3|95034|94984|95010.3|94960.3|59
1649864470000|2022-04-13 15:41:10|95013.8|94963.8|95013.2|94963.2|95014.8|94964.8|95010.4|94960.4|35
1649864480000|2022-04-13 15:41:20|95012.9|94962.9|95013.9|94963.9|95025.7|94971.5|95010.4|94949.2|40
1649864490000|2022-04-13 15:41:30|95015.5|94965.5|95013.8|94963.8|95019.2|94969.2|95013|94963|31
1649864500000|2022-04-13 15:41:40|95013.7|94963.7|95015.5|94965.5|95020.2|94970.2|95012.8|94962.8|40
1649864510000|2022-04-13 15:41:50|95015.4|94965.4|95016.3|94966.3|95016.4|94966.4|95014.8|94964.8|28
1649864520000|2022-04-13 15:42:00|95016.7|94966.7|95020.5|94970.5|95021.4|94971.4|95016.7|94966.7|27
1649864530000|2022-04-13 15:42:10|95020.6|94970.6|95020.3|94970.3|95020.8|94970.8|95018.6|94968.6|36
1649864540000|2022-04-13 15:42:20|95020.4|94970.4|95021.4|94971.4|95023.2|94973.2|95018.6|94968.6|39
1649864550000|2022-04-13 15:42:30|95020.9|94970.9|95022.7|94972.7|95024.1|94974.1|95020.3|94970.3|48
1649864560000|2022-04-13 15:42:40|95022.1|94972.1|95022.3|94972.3|95022.7|94972.7|95020.5|94970.5|40
1649864570000|2022-04-13 15:42:50|95022.5|94972.5|95021.3|94971.3|95023.5|94973.5|95020|94970|46
1649864580000|2022-04-13 15:43:00|95021.5|94971.5|95022.5|94972.5|95022.5|94972.5|95020|94970|40
1649864590000|2022-04-13 15:43:10|95025.1|94975.1|95024.3|94974.3|95027.5|94977.5|95019.5|94969.5|58
1649864600000|2022-04-13 15:43:20|95023.6|94973.6|95023.5|94973.5|95027.8|94977.8|95021.6|94971.6|45
1649864610000|2022-04-13 15:43:30|95023.4|94973.4|95027.1|94977.1|95029.5|94979.5|95023.1|94973.1|50
1649864620000|2022-04-13 15:43:40|95027.3|94977.3|95029.9|94979.9|95030.9|94980.9|95025|94975|54
1649864630000|2022-04-13 15:43:50|95028.9|94978.9|95019.6|94969.6|95029.1|94979.1|95016.9|94966.9|68
1649864640000|2022-04-13 15:44:00|95018.9|94968.9|95014.2|94964.2|95023.9|94973.9|95009|94959|48
1649864650000|2022-04-13 15:44:10|95014.8|94964.8|95012.5|94962.5|95015.2|94965.2|95010.1|94960.1|54
1649864660000|2022-04-13 15:44:20|95012.6|94962.6|95011.5|94961.5|95014.1|94964.1|95008.4|94958.4|52
1649864670000|2022-04-13 15:44:30|95011.2|94961.2|95022.2|94972.2|95022.7|94972.7|95011|94961|54
1649864680000|2022-04-13 15:44:40|95023.1|94973.1|95016.9|94966.9|95023.1|94973.1|95015.3|94965.3|41
1649864690000|2022-04-13 15:44:50|95016|94966|95013.5|94963.5|95024.9|94966.3|95010.2|94948.5|43
1649864700000|2022-04-13 15:45:00|95011.3|94961.3|95012.6|94962.6|95013.9|94963.9|95010|94960|50
1649864710000|2022-04-13 15:45:10|95012.5|94962.5|95012.6|94962.6|95013.4|94963.4|95011.3|94961.3|33
1649864720000|2022-04-13 15:45:20|95013|94963|95010.2|94960.2|95013.8|94963.8|95010.2|94960.2|35
1649864730000|2022-04-13 15:45:30|95008.2|94958.2|95005.7|94955.7|95009.5|94970.6|94992.4|94950.2|65
1649864740000|2022-04-13 15:45:40|95005.9|94955.9|95005.2|94955.2|95009.1|94959.1|95003.6|94953.6|61
1649864750000|2022-04-13 15:45:50|95005.9|94955.9|95003.3|94953.3|95007.7|94957.7|94999.7|94949.7|53
1649864760000|2022-04-13 15:46:00|95004.3|94954.3|94999.9|94949.9|95004.3|94954.3|94997.3|94947.3|60
1649864770000|2022-04-13 15:46:10|94998.4|94948.4|95005.8|94955.8|95007.4|94957.4|94998.1|94948.1|67
1649864780000|2022-04-13 15:46:20|95006.5|94956.5|95004.4|94954.4|95006.6|94956.6|95003.9|94953.9|45
1649864790000|2022-04-13 15:46:30|95005|94955|95007|94957|95007|94957|95004.8|94954.8|26
1649864800000|2022-04-13 15:46:40|95007.1|94957.1|95006.9|94956.9|95008.3|94958.3|95006.7|94956.7|34
1649864810000|2022-04-13 15:46:50|95007|94957|95006.8|94956.8|95010.1|94960.1|95004.4|94954.4|47
1649864820000|2022-04-13 15:47:00|95006.6|94956.6|95010.7|94960.7|95012.1|94962.1|95005.2|94955.2|44
1649864830000|2022-04-13 15:47:10|95010.4|94960.4|95012.6|94962.6|95013.2|94963.2|95010|94960|53
1649864840000|2022-04-13 15:47:20|95012.3|94962.3|95020.4|94970.4|95020.6|94970.6|95008.7|94958.7|56
1649864850000|2022-04-13 15:47:30|95020.2|94970.2|95019.5|94969.5|95020.7|94970.7|95018.1|94968.1|57
1649864860000|2022-04-13 15:47:40|95019.3|94969.3|95020.2|94970.2|95020.9|94970.9|95016.6|94966.6|39
1649864870000|2022-04-13 15:47:50|95019.9|94969.9|95022.7|94972.7|95024.8|94974.8|95019.5|94969.5|49
1649864880000|2022-04-13 15:48:00|95027|94977|95026.8|94976.8|95028.1|94978.1|95021.7|94971.7|46
1649864890000|2022-04-13 15:48:10|95025.9|94975.9|95024.5|94974.5|95025.9|94975.9|95022.8|94972.8|41
1649864900000|2022-04-13 15:48:20|95029|94979|95035.8|94985.8|95036.6|94986.6|95027.5|94977.5|53
1649864910000|2022-04-13 15:48:30|95036.7|94986.7|95041.5|94991.5|95044.3|94994.3|95036.2|94986.2|58
1649864920000|2022-04-13 15:48:40|95041.6|94991.6|95042.8|94992.8|95046.3|94996.3|95039.5|94989.5|42
1649864930000|2022-04-13 15:48:50|95042|94992|95044.2|94994.2|95044.2|94994.2|95039.5|94989.5|48
1649864940000|2022-04-13 15:49:00|95044.1|94994.1|95038.8|94988.8|95044.1|94994.1|95038.8|94988.8|29
1649864950000|2022-04-13 15:49:10|95039|94989|95034.1|94984.1|95039.2|94989.2|95032.5|94982.5|52
1649864960000|2022-04-13 15:49:20|95034.4|94984.4|95030.8|94980.8|95035.7|94985.7|95028.7|94978.7|56
1649864970000|2022-04-13 15:49:30|95031|94981|95037.4|94987.4|95037.6|94998.2|95020.1|94977|52
1649864980000|2022-04-13 15:49:40|95037.5|94987.5|95043|94993|95043.5|94993.5|95034.7|94984.7|46
1649864990000|2022-04-13 15:49:50|95042.9|94992.9|95042.1|94992.1|95045.1|94995.1|95038.3|94988.3|65
1649865000000|2022-04-13 15:50:00|95042.5|94992.5|95044.1|94994.1|95048.9|95011.5|95034.6|94991|60
1649865010000|2022-04-13 15:50:10|95043.8|94993.8|95032.5|95007.5|95047.7|95007.7|95029.4|94991.5|61
1649865020000|2022-04-13 15:50:20|95032.2|95007.2|95027.7|95002.7|95046.7|95008.6|95026.9|94991.1|55
1649865030000|2022-04-13 15:50:30|95028.8|95003.8|95027.8|95002.8|95041.4|95004.8|95025.9|94989.3|41
1649865040000|2022-04-13 15:50:40|95027.7|95002.7|95028.3|95003.3|95040.6|95003.7|95026.2|94990|29
1649865050000|2022-04-13 15:50:50|95028.2|95003.2|95034.4|94984.4|95034.4|95005.3|95021.5|94984.4|39
1649865060000|2022-04-13 15:51:00|95033.5|94983.5|95028.8|94978.8|95033.5|94991.6|95013.2|94975.6|59
1649865070000|2022-04-13 15:51:10|95030.5|94980.5|95025.1|94975.1|95031|94990.4|95012.3|94974.6|48
1649865080000|2022-04-13 15:51:20|95025.3|94975.3|95026.6|94976.6|95030.2|94980.2|95024.9|94974.9|37
1649865090000|2022-04-13 15:51:30|95026.8|94976.8|95032.8|94982.8|95034.3|94996.7|95016.9|94976.8|37
1649865100000|2022-04-13 15:51:40|95020.4|94995.4|95031.9|94981.9|95032.9|94996.1|95019.6|94977.4|53
1649865110000|2022-04-13 15:51:50|95031.6|94981.6|95032.3|94982.3|95036.2|94986.2|95029.9|94979.9|59
1649865120000|2022-04-13 15:52:00|95032.2|94982.2|95034.4|94984.4|95036.6|94986.6|95032.2|94982.2|51
1649865130000|2022-04-13 15:52:10|95033.9|94983.9|95028.8|94978.8|95035.1|94985.1|95028.8|94978.8|42
1649865140000|2022-04-13 15:52:20|95028.9|94978.9|95026.3|94976.3|95030.4|94988.7|95013.6|94974.7|35
1649865150000|2022-04-13 15:52:30|95026.7|94976.7|95027.3|94977.3|95028.1|94978.1|95024.9|94974.9|40
1649865160000|2022-04-13 15:52:40|95027|94977|95019.4|94969.4|95030.4|94992.9|95010.1|94969.4|44
1649865170000|2022-04-13 15:52:50|95021.3|94971.3|95013.7|94963.7|95021.3|94971.3|95009.2|94959.2|63
1649865180000|2022-04-13 15:53:00|95012.9|94962.9|95006.5|94956.5|95012.9|94962.9|95005.9|94955.9|62
1649865190000|2022-04-13 15:53:10|95005.9|94955.9|95007.1|94957.1|95008.6|94958.6|95005.8|94955.8|53
1649865200000|2022-04-13 15:53:20|95006.7|94956.7|94999.1|94949.1|95008.7|94962.3|94987.3|94947.1|59
1649865210000|2022-04-13 15:53:30|94999.5|94949.5|94999.1|94949.1|95005.5|94955.5|94998.6|94948.6|58
1649865220000|2022-04-13 15:53:40|94999.4|94949.4|94999.9|94949.9|95002|94952|94997.3|94947.3|66
1649865230000|2022-04-13 15:53:50|95000.7|94950.7|94998.4|94948.4|95000.7|94950.7|94996.3|94946.3|45
1649865240000|2022-04-13 15:54:00|94996.3|94946.3|94994.9|94944.9|94997.9|94947.9|94994.1|94944.1|48
1649865250000|2022-04-13 15:54:10|94992.6|94942.6|94995.3|94945.3|94997.7|94947.7|94992.6|94942.6|49
1649865260000|2022-04-13 15:54:20|94995.4|94945.4|94997.1|94947.1|94997.1|94947.1|94994.5|94944.5|53
1649865270000|2022-04-13 15:54:30|94997|94947|94994.5|94944.5|94997.4|94947.4|94992.6|94942.6|57
1649865280000|2022-04-13 15:54:40|94994.7|94944.7|94996.2|94946.2|94997.4|94947.4|94994.7|94944.7|35
1649865290000|2022-04-13 15:54:50|94996.1|94946.1|94997.5|94947.5|94998.2|94948.2|94995.6|94945.6|29
1649865300000|2022-04-13 15:55:00|94997.6|94947.6|94998.5|94948.5|94998.9|94948.9|94996.9|94946.9|44
1649865310000|2022-04-13 15:55:10|94998.3|94948.3|94999.1|94949.1|95001.1|94951.1|94996.5|94946.5|55
1649865320000|2022-04-13 15:55:20|94999|94949|95000.1|94950.1|95002.5|94952.5|94998.5|94948.5|46
1649865330000|2022-04-13 15:55:30|95000.9|94950.9|95000.9|94950.9|95003.7|94953.7|94999.2|94949.2|37
1649865340000|2022-04-13 15:55:40|95000.5|94950.5|94992.7|94942.7|95003.9|94957.6|94980|94942.7|51
1649865350000|2022-04-13 15:55:50|94992.8|94942.8|94973.9|94948.9|94992.8|94955.7|94973.9|94934.6|60
1649865360000|2022-04-13 15:56:00|94973.5|94948.5|94967.1|94917.1|94986.8|94948.6|94953.2|94916.7|55
1649865370000|2022-04-13 15:56:10|94967.7|94917.7|94969.2|94919.2|94970.5|94931.3|94954.7|94915.4|54
1649865380000|2022-04-13 15:56:20|94967.6|94917.6|94967.2|94917.2|94968.8|94930|94954.3|94916.6|37
1649865390000|2022-04-13 15:56:30|94967.1|94917.1|94946.5|94921.5|94967.1|94927.2|94946.4|94911.9|44
1649865400000|2022-04-13 15:56:40|94947.1|94922.1|94948.8|94898.8|94952.3|94923.2|94935.6|94898.8|44
1649865410000|2022-04-13 15:56:50|94949.3|94899.3|94955.2|94905.2|94957.3|94917.9|94937.5|94898|54
1649865420000|2022-04-13 15:57:00|94942.5|94917.5|94953.2|94903.2|94957.1|94924.3|94939.5|94901.5|54
1649865430000|2022-04-13 15:57:10|94953.3|94903.3|94955.6|94905.6|94959.3|94921.3|94943|94902.5|57
1649865440000|2022-04-13 15:57:20|94955.9|94905.9|94959.3|94909.3|94960.9|94922.2|94942.8|94905.4|52
1649865450000|2022-04-13 15:57:30|94959.6|94909.6|94939.4|94914.4|94959.6|94918.6|94938.9|94902.2|38
1649865460000|2022-04-13 15:57:40|94939.8|94914.8|94941.9|94916.9|94958|94921.4|94934|94894|58
1649865470000|2022-04-13 15:57:50|94942.4|94917.4|94947|94922|94947.9|94922.9|94941.3|94916.3|55
1649865480000|2022-04-13 15:58:00|94946.9|94921.9|94948.5|94923.5|94960.2|94924.8|94945.6|94907.3|68
1649865490000|2022-04-13 15:58:10|94948.6|94923.6|94947.4|94922.4|94950.2|94925.2|94945.7|94920.7|51
1649865500000|2022-04-13 15:58:20|94947|94922|94958.3|94933.3|94960|94935|94946.6|94921.6|57
1649865510000|2022-04-13 15:58:30|94957.9|94932.9|94966.6|94941.6|94973.7|94941.6|94956.4|94922.5|61
1649865520000|2022-04-13 15:58:40|94965.7|94940.7|94978.8|94928.8|94980.6|94943.8|94965.4|94928.6|58
1649865530000|2022-04-13 15:58:50|94978.9|94928.9|94970.8|94945.8|94992.7|94954.5|94970.1|94927.9|66
1649865540000|2022-04-13 15:59:00|94983.6|94933.6|94983.5|94933.5|94987.6|94948.6|94970.4|94932.2|63
1649865550000|2022-04-13 15:59:10|94982.5|94932.5|94986.3|94936.3|94986.8|94936.8|94982.5|94932.5|55
1649865560000|2022-04-13 15:59:20|94986.1|94936.1|94985.8|94960.8|94999.9|94960.8|94979.4|94935.9|64
1649865570000|2022-04-13 15:59:30|94984.7|94959.7|95005.2|94955.2|95006.4|94964.2|94984|94949.2|52
1649865580000|2022-04-13 15:59:40|95004.4|94954.4|95008.9|94958.9|95009.5|94959.5|95004.4|94954.4|47
1649865590000|2022-04-13 15:59:50|95008.8|94958.8|95008.7|94958.7|95011.6|94961.6|95007.7|94957.7|45
1649865600000|2022-04-13 16:00:00|95007.2|94957.2|95000.9|94950.9|95007.2|94957.2|94998.5|94948.5|62
1649865610000|2022-04-13 16:00:10|95001.1|94951.1|94994.6|94944.6|95001.2|94951.2|94994.4|94944.4|51
1649865620000|2022-04-13 16:00:20|94994.5|94944.5|94993.2|94943.2|94994.5|94944.5|94991.8|94941.8|52
1649865630000|2022-04-13 16:00:30|94992.5|94942.5|94991.9|94941.9|94995.5|94945.5|94990.8|94940.8|47
1649865640000|2022-04-13 16:00:40|94991.8|94941.8|94988|94938|94992|94942|94986.2|94936.2|47
1649865650000|2022-04-13 16:00:50|94988.1|94938.1|94962.2|94912.2|94988.1|94938.1|94962.2|94907.3|63
1649865660000|2022-04-13 16:01:00|94961.8|94911.8|94958.9|94908.9|94978|94917|94955.2|94905.2|59
1649865670000|2022-04-13 16:01:10|94959|94909|94965.8|94915.8|94968|94918|94954.6|94904.6|69
1649865680000|2022-04-13 16:01:20|94964.8|94914.8|94963.7|94913.7|94979.1|94929.1|94963.3|94913.3|61
1649865690000|2022-04-13 16:01:30|94961.3|94911.3|94963.8|94913.8|94964.8|94914.8|94955.8|94905.8|66
1649865700000|2022-04-13 16:01:40|94964.1|94914.1|94963.5|94913.5|94964.5|94914.5|94959.5|94909.5|59
1649865710000|2022-04-13 16:01:50|94963.2|94913.2|94979.6|94929.6|94979.7|94929.7|94963.2|94913.2|71
1649865720000|2022-04-13 16:02:00|94978.8|94928.8|94986.7|94936.7|94987.6|94937.6|94978.8|94928.8|68
1649865730000|2022-04-13 16:02:10|94987.9|94937.9|94989|94939|94994.2|94944.2|94986.3|94936.3|58
1649865740000|2022-04-13 16:02:20|94988.8|94938.8|94977|94927|94988.8|94938.8|94975.1|94925.1|51
1649865750000|2022-04-13 16:02:30|94977.2|94927.2|94955.2|94905.2|94982.3|94929|94954.2|94897.6|66
1649865760000|2022-04-13 16:02:40|94957|94907|94951.5|94901.5|94962.2|94907|94951.4|94891.9|53
1649865770000|2022-04-13 16:02:50|94946.3|94896.3|94903.5|94853.5|94949.8|94899.8|94901.8|94841.6|69
1649865780000|2022-04-13 16:03:00|94903.4|94853.4|94895.2|94845.2|94914.3|94853.4|94895.1|94836.2|68
1649865790000|2022-04-13 16:03:10|94897.7|94847.7|94880.9|94830.9|94897.7|94847.7|94880.9|94830.9|64
1649865800000|2022-04-13 16:03:20|94881.5|94831.5|94891.4|94841.4|94904.3|94841.4|94878.3|94814.9|59
1649865810000|2022-04-13 16:03:30|94890.8|94840.8|94885.2|94835.2|94903.8|94841.4|94881|94818.9|59
1649865820000|2022-04-13 16:03:40|94895.7|94824.8|94875.6|94825.6|94900.3|94837.4|94875.6|94815.8|61
1649865830000|2022-04-13 16:03:50|94885.5|94815.5|94883.2|94808.3|94888.6|94821.1|94867.7|94800.4|58
1649865840000|2022-04-13 16:04:00|94881|94809.2|94876.9|94826.9|94887.5|94827.5|94867.5|94805.6|65
1649865850000|2022-04-13 16:04:10|94876.3|94826.3|94881.3|94831.3|94892.8|94836.7|94875.5|94816|57
1649865860000|2022-04-13 16:04:20|94881.1|94831.1|94894.1|94844.1|94894.2|94844.2|94879.5|94829.5|58
1649865870000|2022-04-13 16:04:30|94894|94844|94905|94855|94905.1|94855.1|94894|94844|55
1649865880000|2022-04-13 16:04:40|94904.7|94854.7|94903.9|94853.9|94908.1|94858.1|94899.2|94849.2|57
1649865890000|2022-04-13 16:04:50|94905|94855|94901|94851|94916.5|94857.1|94899.6|94846.1|62
1649865900000|2022-04-13 16:05:00|94901.2|94851.2|94888.3|94838.3|94903.2|94853.2|94887.9|94837.9|63
1649865910000|2022-04-13 16:05:10|94890.8|94840.8|94895.8|94845.8|94895.8|94845.8|94888.7|94838.7|55
1649865920000|2022-04-13 16:05:20|94895.6|94845.6|94893.1|94843.1|94895.9|94845.9|94892.9|94842.9|62
1649865930000|2022-04-13 16:05:30|94893|94843|94888.2|94838.2|94893|94843|94885.8|94835.8|43
1649865940000|2022-04-13 16:05:40|94887.7|94837.7|94894.4|94844.4|94894.6|94855.1|94879|94837.7|42
1649865950000|2022-04-13 16:05:50|94894.5|94844.5|94889.9|94839.9|94894.5|94844.5|94889.6|94839.6|39
1649865960000|2022-04-13 16:06:00|94889.2|94839.2|94881.1|94831.1|94890.1|94840.1|94878.7|94828.7|59
1649865970000|2022-04-13 16:06:10|94881.2|94831.2|94880.7|94830.7|94882.5|94832.5|94879.3|94829.3|46
1649865980000|2022-04-13 16:06:20|94880.6|94830.6|94871.9|94821.9|94881.3|94831.3|94870.2|94820.2|45
1649865990000|2022-04-13 16:06:30|94871.8|94821.8|94867.6|94817.6|94873|94823|94867.6|94817.6|44
1649866000000|2022-04-13 16:06:40|94867.7|94817.7|94861|94811|94867.8|94817.8|94857.7|94807.7|67
1649866010000|2022-04-13 16:06:50|94860.8|94810.8|94837.6|94787.6|94861|94811|94835|94785|64
1649866020000|2022-04-13 16:07:00|94838.3|94788.3|94838.5|94788.5|94848.4|94798.4|94835.7|94785.7|60
1649866030000|2022-04-13 16:07:10|94838.9|94788.9|94842.8|94792.8|94842.8|94792.8|94837|94787|50
1649866040000|2022-04-13 16:07:20|94843.5|94793.5|94839.6|94789.6|94846.3|94796.3|94836.2|94786.2|64
1649866050000|2022-04-13 16:07:30|94839|94789|94827.1|94777.1|94840.5|94790.5|94816.9|94766.9|71
1649866060000|2022-04-13 16:07:40|94827.9|94777.9|94849.6|94799.6|94849.6|94799.6|94827.9|94777.9|59
1649866070000|2022-04-13 16:07:50|94850.7|94800.7|94846.8|94796.8|94851.2|94801.2|94844|94794|55
1649866080000|2022-04-13 16:08:00|94846.7|94796.7|94843|94793|94848.7|94798.7|94841.9|94791.9|60
1649866090000|2022-04-13 16:08:10|94843.2|94793.2|94844.5|94794.5|94846.3|94796.3|94842.1|94792.1|63
1649866100000|2022-04-13 16:08:20|94843.5|94793.5|94837.6|94787.6|94844.2|94794.2|94837.6|94787.6|51
1649866110000|2022-04-13 16:08:30|94838.1|94788.1|94837.9|94787.9|94842.2|94792.2|94837.5|94787.5|55
1649866120000|2022-04-13 16:08:40|94838|94788|94842.6|94792.6|94842.6|94792.6|94836.4|94786.4|47
1649866130000|2022-04-13 16:08:50|94842.3|94792.3|94839.2|94789.2|94842.4|94792.4|94839.2|94789.2|47
1649866140000|2022-04-13 16:09:00|94839.1|94789.1|94834.5|94784.5|94839.5|94789.5|94831.2|94781.2|56
1649866150000|2022-04-13 16:09:10|94834.4|94784.4|94835.5|94785.5|94838.3|94788.3|94831.1|94781.1|66
1649866160000|2022-04-13 16:09:20|94835.3|94785.3|94850.5|94800.5|94850.5|94800.5|94834.9|94784.9|62
1649866170000|2022-04-13 16:09:30|94850.3|94800.3|94850.5|94800.5|94853.5|94803.5|94848.6|94798.6|51
1649866180000|2022-04-13 16:09:40|94850.6|94800.6|94843.2|94793.2|94855.1|94805.1|94842.4|94792.4|58
1649866190000|2022-04-13 16:09:50|94844.4|94794.4|94817.6|94767.6|94844.4|94794.4|94817.6|94767.6|69
1649866200000|2022-04-13 16:10:00|94816.9|94766.9|94791.5|94741.5|94829.9|94779.9|94791.5|94741.5|72
1649866210000|2022-04-13 16:10:10|94791.8|94741.8|94793.1|94743.1|94797.8|94747.8|94787.6|94737.6|64
1649866220000|2022-04-13 16:10:20|94793.5|94743.5|94814.5|94764.5|94818.6|94768.6|94793.5|94743.5|70
1649866230000|2022-04-13 16:10:30|94815.4|94765.4|94812.7|94762.7|94817.2|94767.2|94812.1|94762.1|60
1649866240000|2022-04-13 16:10:40|94813.1|94763.1|94815|94765|94817.2|94767.2|94813|94763|54
1649866250000|2022-04-13 16:10:50|94815.3|94765.3|94816.4|94766.4|94818|94768|94814.7|94764.7|56
1649866260000|2022-04-13 16:11:00|94816.5|94766.5|94834.3|94784.3|94834.3|94784.3|94816.2|94766.2|58
1649866270000|2022-04-13 16:11:10|94835.6|94785.6|94837.3|94787.3|94840|94790|94834.4|94784.4|58
1649866280000|2022-04-13 16:11:20|94837.4|94787.4|94835.8|94785.8|94840.4|94790.4|94834.6|94784.6|41
1649866290000|2022-04-13 16:11:30|94836.9|94786.9|94834.4|94784.4|94838.9|94788.9|94834.3|94784.3|36
1649866300000|2022-04-13 16:11:40|94834.6|94784.6|94834.3|94784.3|94834.6|94784.6|94832.1|94782.1|28
1649866310000|2022-04-13 16:11:50|94834.2|94784.2|94829.9|94779.9|94835.7|94785.7|94829.5|94779.5|33
1649866320000|2022-04-13 16:12:00|94830|94780|94831.1|94781.1|94831.1|94781.1|94828.1|94778.1|42
1649866330000|2022-04-13 16:12:10|94830.9|94780.9|94834.6|94784.6|94834.6|94784.6|94829|94779|39
1649866340000|2022-04-13 16:12:20|94834.7|94784.7|94833.1|94783.1|94835.7|94785.7|94829.6|94779.6|45
1649866350000|2022-04-13 16:12:30|94832|94782|94840.9|94790.9|94841.2|94791.2|94832|94782|50
1649866360000|2022-04-13 16:12:40|94840.8|94790.8|94837.4|94787.4|94843.3|94793.3|94836.7|94786.7|45
1649866370000|2022-04-13 16:12:50|94837.3|94787.3|94837.6|94787.6|94839.1|94789.1|94837.1|94787.1|40
1649866380000|2022-04-13 16:13:00|94837.5|94787.5|94836.1|94786.1|94842.7|94792.7|94836.1|94786.1|54
1649866390000|2022-04-13 16:13:10|94836.5|94786.5|94827.8|94777.8|94836.8|94786.8|94825.2|94775.2|49
1649866400000|2022-04-13 16:13:20|94826.7|94776.7|94828.1|94778.1|94829.2|94779.2|94826.6|94776.6|38
1649866410000|2022-04-13 16:13:30|94828.4|94778.4|94827.3|94777.3|94832.2|94782.2|94826.1|94776.1|36
1649866420000|2022-04-13 16:13:40|94827.6|94777.6|94829.1|94779.1|94830.2|94780.2|94827.2|94777.2|47
1649866430000|2022-04-13 16:13:50|94829|94779|94821.6|94771.6|94829.1|94779.1|94820.7|94770.7|43
1649866440000|2022-04-13 16:14:00|94820.6|94770.6|94825.3|94775.3|94826.1|94776.1|94813.9|94763.9|55
1649866450000|2022-04-13 16:14:10|94825.4|94775.4|94817.4|94767.4|94828.2|94778.2|94815.9|94765.9|49
1649866460000|2022-04-13 16:14:20|94818.6|94768.6|94805.5|94755.5|94818.8|94768.8|94804.1|94754.1|65
1649866470000|2022-04-13 16:14:30|94803.6|94753.6|94801|94751|94804.2|94754.2|94798.3|94748.3|59
1649866480000|2022-04-13 16:14:40|94799.9|94749.9|94797.2|94747.2|94802.2|94752.2|94796.7|94746.7|55
1649866490000|2022-04-13 16:14:50|94797.3|94747.3|94796.8|94746.8|94801.5|94751.5|94795.2|94745.2|54
1649866500000|2022-04-13 16:15:00|94796.6|94746.6|94807.4|94757.4|94807.8|94757.8|94792|94742|69
1649866510000|2022-04-13 16:15:10|94807.3|94757.3|94824.5|94774.5|94824.5|94774.5|94801.6|94751.6|66
1649866520000|2022-04-13 16:15:20|94823.4|94773.4|94819.2|94769.2|94823.4|94773.4|94813.7|94763.7|52
1649866530000|2022-04-13 16:15:30|94819.7|94769.7|94834.6|94784.6|94835.6|94785.6|94819.6|94769.6|52
1649866540000|2022-04-13 16:15:40|94834.5|94784.5|94807.4|94757.4|94834.9|94784.9|94807.4|94757.4|38
1649866550000|2022-04-13 16:15:50|94807.6|94757.6|94806.9|94756.9|94814.5|94764.5|94805.6|94755.6|54
1649866560000|2022-04-13 16:16:00|94807.4|94757.4|94801.4|94751.4|94807.4|94757.4|94800.4|94750.4|43
1649866570000|2022-04-13 16:16:10|94801.7|94751.7|94793.4|94743.4|94805.3|94755.3|94791|94741|52
1649866580000|2022-04-13 16:16:20|94793.6|94743.6|94793.7|94743.7|94794|94744|94788.7|94738.7|43
1649866590000|2022-04-13 16:16:30|94793.9|94743.9|94777.3|94727.3|94794.6|94744.6|94774.9|94724.9|57
1649866600000|2022-04-13 16:16:40|94774.8|94724.8|94735.9|94685.9|94777.5|94727.5|94735.9|94685.9|69
1649866610000|2022-04-13 16:16:50|94733.2|94683.2|94754.7|94704.7|94757.5|94707.5|94730.5|94680.5|71
1649866620000|2022-04-13 16:17:00|94755.9|94705.9|94770.5|94720.5|94778.6|94728.6|94752.8|94702.8|71
1649866630000|2022-04-13 16:17:10|94771.3|94721.3|94788.5|94738.5|94788.9|94738.9|94765.1|94715.1|51
1649866640000|2022-04-13 16:17:20|94790.4|94740.4|94780.3|94730.3|94792|94742|94779.7|94729.7|60
1649866650000|2022-04-13 16:17:30|94780.1|94730.1|94794.6|94744.6|94795|94745|94779.9|94729.9|52
1649866660000|2022-04-13 16:17:40|94794.5|94744.5|94799.1|94749.1|94800.7|94750.7|94792.7|94742.7|53
1649866670000|2022-04-13 16:17:50|94799.2|94749.2|94802.8|94752.8|94803.2|94753.2|94794.7|94744.7|53
1649866680000|2022-04-13 16:18:00|94802.6|94752.6|94798.5|94748.5|94802.6|94752.6|94797.8|94747.8|54
1649866690000|2022-04-13 16:18:10|94798.4|94748.4|94788.3|94738.3|94798.5|94748.5|94786.7|94736.7|59
1649866700000|2022-04-13 16:18:20|94788.7|94738.7|94795|94745|94796.8|94746.8|94788.7|94738.7|54
1649866710000|2022-04-13 16:18:30|94794.8|94744.8|94790.5|94740.5|94794.8|94744.8|94788.8|94738.8|61
1649866720000|2022-04-13 16:18:40|94790.7|94740.7|94788.8|94738.8|94790.7|94740.7|94780.9|94730.9|58
1649866730000|2022-04-13 16:18:50|94788.9|94738.9|94779.7|94729.7|94788.9|94738.9|94778.7|94728.7|59
1649866740000|2022-04-13 16:19:00|94780.8|94730.8|94788.1|94738.1|94788.2|94738.2|94776.3|94726.3|54
1649866750000|2022-04-13 16:19:10|94787.8|94737.8|94784.9|94734.9|94790.8|94740.8|94784.3|94734.3|57
1649866760000|2022-04-13 16:19:20|94785.5|94735.5|94786.3|94736.3|94789.7|94739.7|94784.5|94734.5|47
1649866770000|2022-04-13 16:19:30|94786.4|94736.4|94790.5|94740.5|94790.9|94740.9|94784.3|94734.3|46
1649866780000|2022-04-13 16:19:40|94791.7|94741.7|94791.7|94741.7|94792.1|94742.1|94789.8|94739.8|45
1649866790000|2022-04-13 16:19:50|94792|94742|94802.5|94752.5|94802.7|94752.7|94791.9|94741.9|60
1649866800000|2022-04-13 16:20:00|94802.9|94752.9|94812.2|94762.2|94815|94765|94800.7|94750.7|60
1649866810000|2022-04-13 16:20:10|94812.3|94762.3|94813.7|94763.7|94818.6|94768.6|94809.8|94759.8|60
1649866820000|2022-04-13 16:20:20|94813.8|94763.8|94808.9|94758.9|94814.7|94764.7|94808.6|94758.6|42
1649866830000|2022-04-13 16:20:30|94809.3|94759.3|94820.6|94770.6|94821|94771|94809.3|94759.3|50
1649866840000|2022-04-13 16:20:40|94819.7|94769.7|94808.9|94758.9|94819.7|94769.7|94808.4|94758.4|43
1649866850000|2022-04-13 16:20:50|94809.3|94759.3|94815.1|94765.1|94816.1|94766.1|94809|94759|47
1649866860000|2022-04-13 16:21:00|94815|94765|94809.5|94759.5|94815|94765|94802|94752|52
1649866870000|2022-04-13 16:21:10|94809.2|94759.2|94803.6|94753.6|94810.4|94760.4|94803.1|94753.1|50
1649866880000|2022-04-13 16:21:20|94804.6|94754.6|94794.8|94744.8|94804.6|94754.6|94793.4|94743.4|57
1649866890000|2022-04-13 16:21:30|94794.9|94744.9|94788.9|94738.9|94796.1|94746.1|94785.2|94735.2|61
1649866900000|2022-04-13 16:21:40|94788.8|94738.8|94791.4|94741.4|94793.6|94743.6|94787.2|94737.2|41
1649866910000|2022-04-13 16:21:50|94791.2|94741.2|94784.1|94734.1|94792.9|94742.9|94780.3|94730.3|38
1649866920000|2022-04-13 16:22:00|94781.8|94731.8|94783.6|94733.6|94784.8|94734.8|94779.1|94729.1|52
1649866930000|2022-04-13 16:22:10|94783.7|94733.7|94787.4|94737.4|94787.5|94737.5|94783.1|94733.1|33
1649866940000|2022-04-13 16:22:20|94787.8|94737.8|94785.5|94735.5|94789.4|94739.4|94782.6|94732.6|43
1649866950000|2022-04-13 16:22:30|94785|94735|94781.7|94731.7|94786.7|94736.7|94779.7|94729.7|42
1649866960000|2022-04-13 16:22:40|94782|94732|94782.7|94732.7|94790.3|94740.3|94781.4|94731.4|48
1649866970000|2022-04-13 16:22:50|94782.4|94732.4|94782.5|94732.5|94784.5|94734.5|94779.1|94729.1|36
1649866980000|2022-04-13 16:23:00|94782.3|94732.3|94775.6|94725.6|94782.3|94732.3|94773.8|94723.8|48
1649866990000|2022-04-13 16:23:10|94776.1|94726.1|94768.8|94718.8|94776.1|94726.1|94767.1|94717.1|53
1649867000000|2022-04-13 16:23:20|94770.9|94720.9|94778.7|94728.7|94780.6|94730.6|94769.3|94719.3|47
1649867010000|2022-04-13 16:23:30|94778.8|94728.8|94777.9|94727.9|94781.6|94731.6|94777.2|94727.2|42
1649867020000|2022-04-13 16:23:40|94778.4|94728.4|94789.7|94739.7|94790.3|94740.3|94778.2|94728.2|51
1649867030000|2022-04-13 16:23:50|94789.1|94739.1|94796.5|94746.5|94797.3|94747.3|94782|94732|56
1649867040000|2022-04-13 16:24:00|94796.3|94746.3|94795.9|94745.9|94801.5|94751.5|94794.3|94744.3|45
1649867050000|2022-04-13 16:24:10|94796.4|94746.4|94800.9|94750.9|94802.8|94752.8|94796.2|94746.2|50
1649867060000|2022-04-13 16:24:20|94800.5|94750.5|94800.8|94750.8|94803.8|94753.8|94799.5|94749.5|55
1649867070000|2022-04-13 16:24:30|94801.3|94751.3|94809.4|94759.4|94809.5|94759.5|94801.3|94751.3|49
1649867080000|2022-04-13 16:24:40|94808.9|94758.9|94799.4|94749.4|94808.9|94758.9|94795.5|94745.5|61
1649867090000|2022-04-13 16:24:50|94799.5|94749.5|94799.9|94749.9|94802.4|94752.4|94796.8|94746.8|53
1649867100000|2022-04-13 16:25:00|94799.7|94749.7|94804.5|94754.5|94805.4|94755.4|94799.1|94749.1|49
1649867110000|2022-04-13 16:25:10|94799.6|94749.6|94808.1|94758.1|94808.1|94758.1|94798.3|94748.3|64
1649867120000|2022-04-13 16:25:20|94807.9|94757.9|94807.1|94757.1|94809.7|94759.7|94801.8|94751.8|51
1649867130000|2022-04-13 16:25:30|94807.2|94757.2|94804.4|94754.4|94812.9|94762.9|94804.4|94754.4|52
1649867140000|2022-04-13 16:25:40|94804.5|94754.5|94805|94755|94806.2|94756.2|94801.8|94751.8|53
1649867150000|2022-04-13 16:25:50|94804.9|94754.9|94813.2|94763.2|94813.2|94763.2|94804.9|94754.9|49
1649867160000|2022-04-13 16:26:00|94812.9|94762.9|94819.4|94769.4|94820|94779.5|94804.5|94755.3|61
1649867170000|2022-04-13 16:26:10|94818.9|94768.9|94824.4|94774.4|94828|94788.4|94805.1|94768.8|63
1649867180000|2022-04-13 16:26:20|94826.1|94776.1|94831.6|94781.6|94833|94783|94825.1|94775.1|56
1649867190000|2022-04-13 16:26:30|94831.3|94781.3|94832.5|94782.5|94835|94785|94829.9|94779.9|58
1649867200000|2022-04-13 16:26:40|94832.3|94782.3|94833.3|94783.3|94833.3|94783.3|94825.5|94775.5|47
1649867210000|2022-04-13 16:26:50|94832.6|94782.6|94822|94797|94837.8|94799.3|94822|94782.3|42
1649867220000|2022-04-13 16:27:00|94823|94798|94839.7|94789.7|94840.3|94799.5|94823|94782.7|43
1649867230000|2022-04-13 16:27:10|94839.8|94789.8|94839|94789|94841.4|94791.4|94836.3|94786.3|64
1649867240000|2022-04-13 16:27:20|94839.2|94789.2|94827.4|94777.4|94840.8|94790.8|94825.9|94775.9|61
1649867250000|2022-04-13 16:27:30|94827.7|94777.7|94834.9|94784.9|94836.3|94786.3|94825.2|94775.2|65
1649867260000|2022-04-13 16:27:40|94834.6|94784.6|94828.9|94778.9|94836.2|94786.2|94828.1|94778.1|54
1649867270000|2022-04-13 16:27:50|94828.6|94778.6|94831.3|94781.3|94835|94785|94828.3|94778.3|53
1649867280000|2022-04-13 16:28:00|94832.2|94782.2|94829.7|94779.7|94832.2|94782.2|94822.5|94772.5|59
1649867290000|2022-04-13 16:28:10|94831|94781|94831|94781|94833.1|94783.1|94829|94779|52
1649867300000|2022-04-13 16:28:20|94831.8|94781.8|94825.1|94775.1|94832.2|94782.2|94825.1|94775.1|51
1649867310000|2022-04-13 16:28:30|94826.1|94776.1|94824.1|94774.1|94828.5|94778.5|94822.9|94772.9|41
1649867320000|2022-04-13 16:28:40|94825.1|94775.1|94829.4|94779.4|94830.3|94780.3|94824.9|94774.9|30
1649867330000|2022-04-13 16:28:50|94830.1|94780.1|94824.8|94774.8|94830.8|94780.8|94823.9|94773.9|24
1649867340000|2022-04-13 16:29:00|94824.4|94774.4|94815.2|94765.2|94826.3|94776.3|94810.4|94760.4|60
1649867350000|2022-04-13 16:29:10|94815.4|94765.4|94818.7|94768.7|94819.9|94769.9|94814.5|94764.5|52
1649867360000|2022-04-13 16:29:20|94818.6|94768.6|94827.5|94777.5|94829.1|94779.1|94817.1|94767.1|54
1649867370000|2022-04-13 16:29:30|94827.7|94777.7|94827.3|94777.3|94829.1|94779.1|94822.9|94772.9|46
1649867380000|2022-04-13 16:29:40|94827.1|94777.1|94827.7|94777.7|94830.2|94780.2|94825|94775|56
1649867390000|2022-04-13 16:29:50|94827.8|94777.8|94827|94777|94827.9|94777.9|94824.4|94774.4|47
1649867400000|2022-04-13 16:30:00|94826.9|94776.9|94819.5|94769.5|94826.9|94776.9|94814.7|94764.7|54
1649867410000|2022-04-13 16:30:10|94819.4|94769.4|94815.9|94765.9|94820.7|94770.7|94813.2|94763.2|44
1649867420000|2022-04-13 16:30:20|94816.6|94766.6|94810.5|94760.5|94816.8|94766.8|94806.2|94756.2|56
1649867430000|2022-04-13 16:30:30|94810.9|94760.9|94811.8|94761.8|94815.8|94765.8|94809.9|94759.9|52
1649867440000|2022-04-13 16:30:40|94811.7|94761.7|94814.2|94764.2|94814.3|94764.3|94811.3|94761.3|46
1649867450000|2022-04-13 16:30:50|94814.1|94764.1|94810.4|94760.4|94815.1|94765.1|94809.7|94759.7|28
1649867460000|2022-04-13 16:31:00|94810.6|94760.6|94811.2|94761.2|94812.3|94762.3|94804.8|94754.8|53
1649867470000|2022-04-13 16:31:10|94811.5|94761.5|94803|94753|94812.3|94762.3|94799.9|94749.9|47
1649867480000|2022-04-13 16:31:20|94803.7|94753.7|94800.5|94750.5|94803.7|94753.7|94798.6|94748.6|44
1649867490000|2022-04-13 16:31:30|94801.2|94751.2|94797.4|94747.4|94801.7|94751.7|94796.9|94746.9|52
1649867500000|2022-04-13 16:31:40|94797.6|94747.6|94801.3|94751.3|94803.6|94753.6|94796|94746|50
1649867510000|2022-04-13 16:31:50|94801.2|94751.2|94773.6|94748.6|94801.2|94757.5|94773.6|94747.6|61
1649867520000|2022-04-13 16:32:00|94774.2|94749.2|94773.1|94748.1|94784.7|94749.2|94767.6|94732.7|62
1649867530000|2022-04-13 16:32:10|94773|94748|94774.3|94749.3|94775.2|94750.2|94772.2|94747.2|34
1649867540000|2022-04-13 16:32:20|94773.9|94748.9|94770.3|94745.3|94777.1|94752.1|94768.5|94743.5|30
1649867550000|2022-04-13 16:32:30|94768.3|94743.3|94768.2|94743.2|94779.2|94744.6|94763|94727.9|42
1649867560000|2022-04-13 16:32:40|94768.4|94743.4|94781|94756|94781.6|94756.6|94768.4|94743.4|50
1649867570000|2022-04-13 16:32:50|94781.3|94756.3|94776.6|94751.6|94781.8|94756.8|94774.8|94749.8|61
1649867580000|2022-04-13 16:33:00|94776.7|94751.7|94790.7|94765.7|94790.7|94765.7|94776.6|94751.6|56
1649867590000|2022-04-13 16:33:10|94789.8|94764.8|94787.6|94762.6|94790.4|94765.4|94787.5|94762.5|44
1649867600000|2022-04-13 16:33:20|94787.9|94762.9|94783|94758|94788.2|94763.2|94783|94758|29
1649867610000|2022-04-13 16:33:30|94782.9|94757.9|94784.9|94759.9|94791.3|94766.3|94782.8|94757.8|39
1649867620000|2022-04-13 16:33:40|94784.8|94759.8|94794.8|94769.8|94795.6|94770.6|94784.8|94759.8|43
1649867630000|2022-04-13 16:33:50|94794.9|94769.9|94787.8|94762.8|94795.2|94770.2|94787.8|94762.8|42
1649867640000|2022-04-13 16:34:00|94787|94762|94794.5|94769.5|94796.6|94771.6|94786.4|94761.4|45
1649867650000|2022-04-13 16:34:10|94794.9|94769.9|94794|94769|94795.6|94770.6|94791.9|94766.9|42
1649867660000|2022-04-13 16:34:20|94794.4|94769.4|94788.1|94763.1|94794.5|94769.5|94787.4|94762.4|37
1649867670000|2022-04-13 16:34:30|94788.2|94763.2|94783.7|94758.7|94789.2|94764.2|94781.2|94756.2|40
1649867680000|2022-04-13 16:34:40|94783.6|94758.6|94791.6|94766.6|94792.1|94767.1|94783.4|94758.4|57
1649867690000|2022-04-13 16:34:50|94790.5|94765.5|94777.1|94727.1|94798.4|94766.8|94775.4|94725.4|56
1649867700000|2022-04-13 16:35:00|94776.1|94726.1|94769.8|94719.8|94777.7|94727.7|94761.4|94711.4|66
1649867710000|2022-04-13 16:35:10|94770.1|94720.1|94769.2|94719.2|94771.5|94721.5|94767.4|94717.4|54
1649867720000|2022-04-13 16:35:20|94769.3|94719.3|94738.5|94688.5|94772.8|94722.8|94730.1|94680.1|60
1649867730000|2022-04-13 16:35:30|94736.1|94686.1|94731.3|94681.3|94737|94687|94730|94680|39
1649867740000|2022-04-13 16:35:40|94731.4|94681.4|94750.7|94700.7|94750.9|94700.9|94730|94680|44
1649867750000|2022-04-13 16:35:50|94751.3|94701.3|94764.4|94714.4|94764.6|94714.6|94748|94698|60
1649867760000|2022-04-13 16:36:00|94763.9|94713.9|94761.9|94711.9|94763.9|94713.9|94756.5|94706.5|50
1649867770000|2022-04-13 16:36:10|94761.2|94711.2|94773.6|94723.6|94773.6|94723.6|94761.2|94711.2|53
1649867780000|2022-04-13 16:36:20|94773.5|94723.5|94774.6|94724.6|94788|94729.1|94773.5|94716.5|45
1649867790000|2022-04-13 16:36:30|94774.3|94724.3|94772.9|94722.9|94775.5|94725.5|94772.9|94722.9|24
1649867800000|2022-04-13 16:36:40|94772.6|94722.6|94782.8|94732.8|94783.4|94733.4|94772.6|94722.6|43
1649867810000|2022-04-13 16:36:50|94783|94733|94786.3|94736.3|94789.9|94739.9|94782.2|94732.2|42
1649867820000|2022-04-13 16:37:00|94786.8|94736.8|94779.8|94729.8|94787.1|94737.1|94777.3|94727.3|46
1649867830000|2022-04-13 16:37:10|94780|94730|94780.6|94730.6|94780.6|94730.6|94774.1|94724.1|39
1649867840000|2022-04-13 16:37:20|94780.5|94730.5|94779.4|94729.4|94780.5|94730.5|94776.9|94726.9|35
1649867850000|2022-04-13 16:37:30|94779.6|94729.6|94776.3|94726.3|94780.6|94730.6|94771.4|94721.4|53
1649867860000|2022-04-13 16:37:40|94777.1|94727.1|94782.1|94732.1|94784.8|94734.8|94775.6|94725.6|44
1649867870000|2022-04-13 16:37:50|94781.8|94731.8|94781|94731|94781.8|94731.8|94776.4|94726.4|52
1649867880000|2022-04-13 16:38:00|94780.8|94730.8|94788.7|94738.7|94791.4|94741.4|94780.6|94730.6|45
1649867890000|2022-04-13 16:38:10|94788.6|94738.6|94784.4|94734.4|94791.1|94741.1|94784.1|94734.1|58
1649867900000|2022-04-13 16:38:20|94783.8|94733.8|94782.2|94732.2|94784.9|94734.9|94781.1|94731.1|51
1649867910000|2022-04-13 16:38:30|94782.5|94732.5|94777.9|94727.9|94782.9|94732.9|94776.9|94726.9|53
1649867920000|2022-04-13 16:38:40|94778.6|94728.6|94780.6|94730.6|94780.9|94730.9|94778.3|94728.3|33
1649867930000|2022-04-13 16:38:50|94780.5|94730.5|94785.8|94735.8|94786.9|94736.9|94778|94728|40
1649867940000|2022-04-13 16:39:00|94786.3|94736.3|94785.9|94735.9|94789.3|94739.3|94783.2|94733.2|60
1649867950000|2022-04-13 16:39:10|94786.2|94736.2|94787.3|94737.3|94790.5|94740.5|94783.4|94733.4|50
1649867960000|2022-04-13 16:39:20|94786.8|94736.8|94784.4|94734.4|94787.2|94737.2|94782.2|94732.2|54
1649867970000|2022-04-13 16:39:30|94784.7|94734.7|94784.2|94734.2|94785.4|94735.4|94781.5|94731.5|32
1649867980000|2022-04-13 16:39:40|94783|94733|94790.4|94740.4|94792.6|94742.6|94782.1|94732.1|50
1649867990000|2022-04-13 16:39:50|94791.1|94741.1|94781.6|94731.6|94793.6|94743.6|94781.4|94731.4|63
1649868000000|2022-04-13 16:40:00|94781.5|94731.5|94776.8|94726.8|94781.6|94731.6|94776.6|94726.6|54
1649868010000|2022-04-13 16:40:10|94777|94727|94783.5|94733.5|94788.4|94738.4|94776.9|94726.9|50
1649868020000|2022-04-13 16:40:20|94783.4|94733.4|94786|94736|94787.7|94737.7|94783|94733|48
1649868030000|2022-04-13 16:40:30|94785.7|94735.7|94776.2|94726.2|94787.4|94737.4|94773.8|94723.8|46
1649868040000|2022-04-13 16:40:40|94775.9|94725.9|94771.4|94721.4|94775.9|94725.9|94769|94719|53
1649868050000|2022-04-13 16:40:50|94771.3|94721.3|94776.4|94726.4|94776.8|94726.8|94767.9|94717.9|43
1649868060000|2022-04-13 16:41:00|94780.1|94730.1|94779.8|94729.8|94783.4|94733.4|94778.2|94728.2|51
1649868070000|2022-04-13 16:41:10|94780.3|94730.3|94788.2|94738.2|94793.8|94743.8|94779.6|94729.6|59
1649868080000|2022-04-13 16:41:20|94788.3|94738.3|94789.9|94739.9|94791.5|94741.5|94780.7|94730.7|55
1649868090000|2022-04-13 16:41:30|94790|94740|94789.7|94739.7|94790.1|94740.1|94786.3|94736.3|35
1649868100000|2022-04-13 16:41:40|94789.6|94739.6|94782.1|94732.1|94789.6|94739.6|94780.9|94730.9|43
1649868110000|2022-04-13 16:41:50|94780.6|94730.6|94779.8|94729.8|94781.5|94731.5|94779.4|94729.4|41
1649868120000|2022-04-13 16:42:00|94779.9|94729.9|94783.8|94733.8|94783.8|94733.8|94776.2|94726.2|47
1649868130000|2022-04-13 16:42:10|94783.3|94733.3|94786.3|94736.3|94787.4|94737.4|94782.3|94732.3|37
1649868140000|2022-04-13 16:42:20|94785.8|94735.8|94788.8|94738.8|94789.6|94739.6|94785.8|94735.8|25
1649868150000|2022-04-13 16:42:30|94788.6|94738.6|94794.1|94744.1|94798.2|94748.2|94788.4|94738.4|45
1649868160000|2022-04-13 16:42:40|94794.8|94744.8|94801|94751|94801.4|94751.4|94794.3|94744.3|52
1649868170000|2022-04-13 16:42:50|94798.9|94748.9|94797.8|94747.8|94802.1|94752.1|94797.7|94747.7|42
1649868180000|2022-04-13 16:43:00|94797.7|94747.7|94799.1|94749.1|94799.2|94749.2|94794.5|94744.5|33
1649868190000|2022-04-13 16:43:10|94799.2|94749.2|94797.2|94747.2|94799.2|94749.2|94794.2|94744.2|26
1649868200000|2022-04-13 16:43:20|94797.1|94747.1|94788|94738|94797.2|94747.2|94786.5|94736.5|36
1649868210000|2022-04-13 16:43:30|94789.8|94739.8|94787.5|94737.5|94792.2|94742.2|94786.5|94736.5|33
1649868220000|2022-04-13 16:43:40|94787.7|94737.7|94790.8|94740.8|94791.9|94741.9|94787.7|94737.7|22
1649868230000|2022-04-13 16:43:50|94788.8|94738.8|94782.7|94732.7|94788.8|94738.8|94782.7|94732.7|36
1649868240000|2022-04-13 16:44:00|94781.9|94731.9|94778.8|94728.8|94781.9|94731.9|94776.6|94726.6|50
1649868250000|2022-04-13 16:44:10|94778.9|94728.9|94775.9|94725.9|94782.1|94732.1|94774.2|94724.2|42
1649868260000|2022-04-13 16:44:20|94773.1|94723.1|94780.8|94730.8|94780.8|94730.8|94770.6|94720.6|39
1649868270000|2022-04-13 16:44:30|94781|94731|94784.3|94734.3|94785|94735|94777.9|94727.9|36
1649868280000|2022-04-13 16:44:40|94784.7|94734.7|94783|94733|94786|94736|94782.5|94732.5|37
1649868290000|2022-04-13 16:44:50|94783.5|94733.5|94786.4|94736.4|94786.4|94736.4|94782.1|94732.1|36
1649868300000|2022-04-13 16:45:00|94787.8|94737.8|94791.9|94741.9|94793.5|94743.5|94787.3|94737.3|51
1649868310000|2022-04-13 16:45:10|94792.3|94742.3|94803.1|94753.1|94803.1|94753.1|94792.3|94742.3|53
1649868320000|2022-04-13 16:45:20|94803|94753|94800.3|94750.3|94803.9|94753.9|94799.8|94749.8|47
1649868330000|2022-04-13 16:45:30|94800.1|94750.1|94798.2|94748.2|94800.4|94750.4|94794.1|94744.1|53
1649868340000|2022-04-13 16:45:40|94798.3|94748.3|94797|94747|94800.4|94750.4|94795.3|94745.3|48
1649868350000|2022-04-13 16:45:50|94796.6|94746.6|94797.2|94747.2|94798|94748|94793.7|94743.7|50
1649868360000|2022-04-13 16:46:00|94797.5|94747.5|94803|94753|94804.8|94754.8|94797|94747|49
1649868370000|2022-04-13 16:46:10|94803.9|94753.9|94799.2|94749.2|94803.9|94753.9|94798.2|94748.2|39
1649868380000|2022-04-13 16:46:20|94797|94747|94798.1|94748.1|94802.4|94752.4|94797|94747|39
1649868390000|2022-04-13 16:46:30|94796.2|94746.2|94798.8|94748.8|94800|94750|94796.2|94746.2|41
1649868400000|2022-04-13 16:46:40|94798.9|94748.9|94796.3|94746.3|94798.9|94748.9|94793.8|94743.8|27
1649868410000|2022-04-13 16:46:50|94796.2|94746.2|94801.6|94751.6|94804.8|94754.8|94796.2|94746.2|50
1649868420000|2022-04-13 16:47:00|94802|94752|94799.3|94749.3|94802.3|94752.3|94792.4|94742.4|49
1649868430000|2022-04-13 16:47:10|94800|94750|94799.1|94749.1|94800.5|94750.5|94798.6|94748.6|38
1649868440000|2022-04-13 16:47:20|94799.4|94749.4|94803.5|94753.5|94803.6|94753.6|94798.9|94748.9|37
1649868450000|2022-04-13 16:47:30|94803.1|94753.1|94802.7|94752.7|94803.3|94753.3|94802.4|94752.4|22
1649868460000|2022-04-13 16:47:40|94802.5|94752.5|94798.5|94748.5|94802.7|94752.7|94798|94748|29
1649868470000|2022-04-13 16:47:50|94799.1|94749.1|94797.4|94747.4|94799.5|94749.5|94794.7|94744.7|26
1649868480000|2022-04-13 16:48:00|94797.3|94747.3|94798.1|94748.1|94798.5|94748.5|94795|94745|27
1649868490000|2022-04-13 16:48:10|94798.2|94748.2|94793.1|94743.1|94799|94749|94792.9|94742.9|27
1649868500000|2022-04-13 16:48:20|94793.9|94743.9|94792.6|94742.6|94798.5|94748.5|94788.7|94738.7|48
1649868510000|2022-04-13 16:48:30|94790|94740|94789.2|94739.2|94796.1|94746.1|94789.2|94739.2|36
1649868520000|2022-04-13 16:48:40|94789.1|94739.1|94787.9|94737.9|94790.4|94740.4|94785.9|94735.9|39
1649868530000|2022-04-13 16:48:50|94788.1|94738.1|94789.7|94739.7|94790.2|94740.2|94787.9|94737.9|34
1649868540000|2022-04-13 16:49:00|94790.1|94740.1|94789.9|94739.9|94790.2|94740.2|94788|94738|30
1649868550000|2022-04-13 16:49:10|94789.5|94739.5|94792.2|94742.2|94795.2|94745.2|94789.5|94739.5|46
1649868560000|2022-04-13 16:49:20|94792.1|94742.1|94792.4|94742.4|94793.1|94743.1|94791.9|94741.9|19
1649868570000|2022-04-13 16:49:30|94792.5|94742.5|94789|94739|94792.6|94742.6|94788.2|94738.2|27
1649868580000|2022-04-13 16:49:40|94787.4|94737.4|94792.4|94742.4|94792.5|94742.5|94787.4|94737.4|50
1649868590000|2022-04-13 16:49:50|94793.2|94743.2|94795.3|94745.3|94796.3|94746.3|94791.8|94741.8|44
1649868600000|2022-04-13 16:50:00|94795.2|94745.2|94793.2|94743.2|94795.5|94745.5|94786.6|94736.6|52
1649868610000|2022-04-13 16:50:10|94793.5|94743.5|94803.3|94753.3|94803.5|94753.5|94792.6|94742.6|52
1649868620000|2022-04-13 16:50:20|94803.2|94753.2|94803.2|94753.2|94803.3|94753.3|94801|94751|28
1649868630000|2022-04-13 16:50:30|94802.9|94752.9|94810.2|94760.2|94813.5|94763.5|94802.9|94752.9|40
1649868640000|2022-04-13 16:50:40|94810.1|94760.1|94811|94761|94811.2|94761.2|94806.5|94756.5|40
1649868650000|2022-04-13 16:50:50|94811.1|94761.1|94805.8|94755.8|94812|94762|94805.6|94755.6|33
1649868660000|2022-04-13 16:51:00|94805.7|94755.7|94805.3|94755.3|94810.7|94760.7|94803.2|94753.2|47
1649868670000|2022-04-13 16:51:10|94805.5|94755.5|94810|94760|94810.9|94760.9|94804.6|94754.6|50
1649868680000|2022-04-13 16:51:20|94812.8|94762.8|94813.7|94763.7|94815.3|94765.3|94812.1|94762.1|48
1649868690000|2022-04-13 16:51:30|94813.2|94763.2|94811.9|94761.9|94815|94765|94810.8|94760.8|44
1649868700000|2022-04-13 16:51:40|94812|94762|94811.5|94761.5|94812.7|94762.7|94810.3|94760.3|46
1649868710000|2022-04-13 16:51:50|94810.7|94760.7|94820.6|94770.6|94820.6|94770.6|94810.7|94760.7|51
1649868720000|2022-04-13 16:52:00|94820.3|94770.3|94813.7|94763.7|94820.8|94770.8|94812.6|94762.6|58
1649868730000|2022-04-13 16:52:10|94813.6|94763.6|94811.5|94761.5|94813.8|94763.8|94809.7|94759.7|36
1649868740000|2022-04-13 16:52:20|94812.3|94762.3|94806.8|94756.8|94815.1|94765.1|94806.5|94756.5|49
1649868750000|2022-04-13 16:52:30|94805.6|94755.6|94806.8|94756.8|94808.8|94758.8|94800.8|94750.8|50
1649868760000|2022-04-13 16:52:40|94808.5|94758.5|94815|94765|94815.6|94765.6|94808.4|94758.4|57
1649868770000|2022-04-13 16:52:50|94814.9|94764.9|94814.6|94764.6|94815.6|94765.6|94813.3|94763.3|31
1649868780000|2022-04-13 16:53:00|94816.1|94766.1|94817.9|94767.9|94817.9|94767.9|94815.3|94765.3|29
1649868790000|2022-04-13 16:53:10|94817.1|94767.1|94820.5|94770.5|94820.7|94770.7|94813.8|94763.8|48
1649868800000|2022-04-13 16:53:20|94821.5|94771.5|94821.6|94771.6|94824.3|94774.3|94820|94770|52
1649868810000|2022-04-13 16:53:30|94820.9|94770.9|94816.3|94766.3|94821.8|94771.8|94815.9|94765.9|35
1649868820000|2022-04-13 16:53:40|94816.1|94766.1|94816.5|94766.5|94817.4|94767.4|94815.4|94765.4|46
1649868830000|2022-04-13 16:53:50|94816.8|94766.8|94815.8|94765.8|94817.2|94767.2|94815.5|94765.5|30
1649868840000|2022-04-13 16:54:00|94815.7|94765.7|94810.8|94760.8|94816|94766|94808.4|94758.4|41
1649868850000|2022-04-13 16:54:10|94810.1|94760.1|94809.9|94759.9|94810.2|94760.2|94808.6|94758.6|30
1649868860000|2022-04-13 16:54:20|94810|94760|94820.5|94770.5|94821.7|94771.7|94810|94760|40
1649868870000|2022-04-13 16:54:30|94820.6|94770.6|94816|94766|94820.6|94770.6|94813.9|94763.9|39
1649868880000|2022-04-13 16:54:40|94815.9|94765.9|94819.4|94769.4|94821.1|94771.1|94815.6|94765.6|41
1649868890000|2022-04-13 16:54:50|94819.7|94769.7|94818.1|94768.1|94820.1|94770.1|94817.4|94767.4|38
1649868900000|2022-04-13 16:55:00|94818|94768|94816.5|94766.5|94818.9|94768.9|94816.1|94766.1|30
1649868910000|2022-04-13 16:55:10|94816.6|94766.6|94821.1|94771.1|94821.1|94771.1|94816.6|94766.6|35
1649868920000|2022-04-13 16:55:20|94821.2|94771.2|94825.1|94775.1|94827.2|94785.9|94810.9|94771.1|46
1649868930000|2022-04-13 16:55:30|94825.8|94775.8|94824.3|94774.3|94825.9|94775.9|94823.9|94773.9|27
1649868940000|2022-04-13 16:55:40|94824.4|94774.4|94823.4|94773.4|94825.6|94775.6|94820.1|94770.1|57
1649868950000|2022-04-13 16:55:50|94823.8|94773.8|94834.6|94784.6|94838|94788|94823.8|94773.8|56
1649868960000|2022-04-13 16:56:00|94834.5|94784.5|94834.4|94784.4|94836.4|94786.4|94830.5|94780.5|50
1649868970000|2022-04-13 16:56:10|94834.2|94784.2|94832.8|94782.8|94834.2|94784.2|94829.9|94779.9|41
1649868980000|2022-04-13 16:56:20|94831.9|94781.9|94831.3|94781.3|94832.3|94782.3|94830.6|94780.6|33
1649868990000|2022-04-13 16:56:30|94830.6|94780.6|94832.5|94782.5|94833.6|94783.6|94830.6|94780.6|34
1649869000000|2022-04-13 16:56:40|94832.7|94782.7|94822.6|94772.6|94833.3|94783.3|94822.1|94772.1|58
1649869010000|2022-04-13 16:56:50|94822.8|94772.8|94828.1|94778.1|94828.6|94778.6|94822.1|94772.1|47
1649869020000|2022-04-13 16:57:00|94828.4|94778.4|94830.5|94780.5|94830.6|94780.6|94827|94777|43
1649869030000|2022-04-13 16:57:10|94830.4|94780.4|94824.5|94774.5|94832|94782|94819.8|94769.8|47
1649869040000|2022-04-13 16:57:20|94824.7|94774.7|94821.4|94771.4|94824.9|94774.9|94820.1|94770.1|37
1649869050000|2022-04-13 16:57:30|94821.1|94771.1|94817.2|94767.2|94821.5|94771.5|94814.4|94764.4|63
1649869060000|2022-04-13 16:57:40|94818.6|94768.6|94820.4|94770.4|94824.1|94774.1|94818.6|94768.6|55
1649869070000|2022-04-13 16:57:50|94820.5|94770.5|94820|94770|94820.5|94770.5|94816.6|94766.6|42
1649869080000|2022-04-13 16:58:00|94821.7|94771.7|94818.4|94768.4|94824|94774|94817.2|94767.2|45
1649869090000|2022-04-13 16:58:10|94817.7|94767.7|94815.9|94765.9|94821|94771|94815.9|94765.9|49
1649869100000|2022-04-13 16:58:20|94816.1|94766.1|94817.8|94767.8|94818.4|94768.4|94814.4|94764.4|37
1649869110000|2022-04-13 16:58:30|94818.3|94768.3|94817.3|94767.3|94820|94770|94811.6|94761.6|50
1649869120000|2022-04-13 16:58:40|94817.4|94767.4|94821.2|94771.2|94821.2|94771.2|94814.5|94764.5|55
1649869130000|2022-04-13 16:58:50|94821.5|94771.5|94822.7|94772.7|94823.8|94773.8|94820.7|94770.7|50
1649869140000|2022-04-13 16:59:00|94823.1|94773.1|94825.6|94775.6|94825.7|94775.7|94822.3|94772.3|53
1649869150000|2022-04-13 16:59:10|94825.2|94775.2|94827.1|94777.1|94831|94781|94822.6|94772.6|60
1649869160000|2022-04-13 16:59:20|94827.6|94777.6|94829.4|94779.4|94829.8|94779.8|94824.3|94774.3|54
1649869170000|2022-04-13 16:59:30|94829.2|94779.2|94833.5|94783.5|94835.4|94785.4|94828.7|94778.7|49
1649869180000|2022-04-13 16:59:40|94833.7|94783.7|94853.6|94803.6|94856.4|94806.4|94833.7|94783.7|63
1649869190000|2022-04-13 16:59:50|94854.1|94804.1|94850.6|94800.6|94855.5|94805.5|94850.1|94800.1|58
1649869200000|2022-04-13 17:00:00|94850.4|94800.4|94846.9|94796.9|94850.4|94800.4|94842.8|94792.8|51
1649869210000|2022-04-13 17:00:10|94846.8|94796.8|94846.3|94796.3|94848.6|94798.6|94844|94794|44
1649869220000|2022-04-13 17:00:20|94846.5|94796.5|94863.4|94813.4|94871.8|94815.8|94846.2|94796.2|65
1649869230000|2022-04-13 17:00:30|94863.3|94813.3|94862|94812|94869.3|94819.3|94862|94812|55
1649869240000|2022-04-13 17:00:40|94862.5|94812.5|94860.1|94810.1|94863.3|94813.3|94858.3|94808.3|44
1649869250000|2022-04-13 17:00:50|94861.4|94811.4|94865|94815|94868.2|94818.2|94859.8|94809.8|59
1649869260000|2022-04-13 17:01:00|94863.7|94813.7|94862.2|94812.2|94866|94816|94862.2|94812.2|50
1649869270000|2022-04-13 17:01:10|94863.2|94813.2|94857.3|94807.3|94865.2|94815.2|94857.3|94807.3|55
1649869280000|2022-04-13 17:01:20|94857|94807|94849.4|94799.4|94860|94810|94848.1|94798.1|61
1649869290000|2022-04-13 17:01:30|94850.2|94800.2|94851.8|94801.8|94852.7|94802.7|94850|94800|46
1649869300000|2022-04-13 17:01:40|94851|94801|94852.8|94802.8|94853.2|94803.2|94850.6|94800.6|43
1649869310000|2022-04-13 17:01:50|94853.1|94803.1|94858.5|94808.5|94858.9|94808.9|94852.1|94802.1|35
1649869320000|2022-04-13 17:02:00|94859|94809|94854.9|94804.9|94864.9|94814.9|94854.9|94804.9|61
1649869330000|2022-04-13 17:02:10|94855.4|94805.4|94847.7|94797.7|94855.4|94805.4|94842.3|94792.3|64
1649869340000|2022-04-13 17:02:20|94846.7|94796.7|94848.5|94798.5|94848.9|94798.9|94844.8|94794.8|55
1649869350000|2022-04-13 17:02:30|94850.1|94800.1|94853.5|94803.5|94856.7|94806.7|94849.9|94799.9|55
1649869360000|2022-04-13 17:02:40|94852.4|94802.4|94854.2|94804.2|94854.4|94804.4|94851.3|94801.3|37
1649869370000|2022-04-13 17:02:50|94854|94804|94854.7|94804.7|94858.3|94808.3|94853.4|94803.4|34
1649869380000|2022-04-13 17:03:00|94854.8|94804.8|94846.9|94796.9|94856.7|94806.7|94846.9|94796.9|51
1649869390000|2022-04-13 17:03:10|94846.6|94796.6|94846.8|94796.8|94850|94800|94843|94793|61
1649869400000|2022-04-13 17:03:20|94844.4|94794.4|94853.4|94803.4|94854.3|94804.3|94844.4|94794.4|53
1649869410000|2022-04-13 17:03:30|94853.7|94803.7|94855.7|94805.7|94857.5|94807.5|94850.6|94800.6|51
1649869420000|2022-04-13 17:03:40|94854.9|94804.9|94855.6|94805.6|94859.4|94809.4|94854.1|94804.1|47
1649869430000|2022-04-13 17:03:50|94856.2|94806.2|94862.9|94812.9|94863.5|94813.5|94855.1|94805.1|54
1649869440000|2022-04-13 17:04:00|94863|94813|94863.6|94813.6|94865.9|94815.9|94862.3|94812.3|44
1649869450000|2022-04-13 17:04:10|94862|94812|94867.4|94817.4|94869|94819|94859.8|94809.8|54
1649869460000|2022-04-13 17:04:20|94868.9|94818.9|94868.6|94818.6|94878.1|94828.1|94867.5|94817.5|56
1649869470000|2022-04-13 17:04:30|94869.5|94819.5|94868.9|94818.9|94871|94821|94866.7|94816.7|48
1649869480000|2022-04-13 17:04:40|94868.8|94818.8|94868.7|94818.7|94870.5|94820.5|94866.1|94816.1|44
1649869490000|2022-04-13 17:04:50|94868.6|94818.6|94871.6|94821.6|94873|94823|94868.6|94818.6|37
1649869500000|2022-04-13 17:05:00|94871.3|94821.3|94870.5|94820.5|94872|94822|94866|94816|51
1649869510000|2022-04-13 17:05:10|94870.6|94820.6|94870.3|94820.3|94871.6|94821.6|94867.5|94817.5|51
1649869520000|2022-04-13 17:05:20|94870.7|94820.7|94882.9|94832.9|94883|94833|94869.9|94819.9|53
1649869530000|2022-04-13 17:05:30|94884|94834|94879.6|94829.6|94885.3|94835.3|94878.9|94828.9|47
1649869540000|2022-04-13 17:05:40|94879|94829|94881.4|94831.4|94884.5|94834.5|94877.4|94827.4|43
1649869550000|2022-04-13 17:05:50|94881.3|94831.3|94884.8|94834.8|94886.6|94836.6|94878.5|94828.5|40
1649869560000|2022-04-13 17:06:00|94884.5|94834.5|94892.1|94842.1|94893.4|94843.4|94881.3|94831.3|51
1649869570000|2022-04-13 17:06:10|94891.7|94841.7|94893.4|94843.4|94898|94848|94889.3|94839.3|50
1649869580000|2022-04-13 17:06:20|94893.8|94843.8|94891|94841|94894.7|94844.7|94885.4|94835.4|58
1649869590000|2022-04-13 17:06:30|94891.3|94841.3|94889.5|94839.5|94892.8|94842.8|94888.8|94838.8|39
1649869600000|2022-04-13 17:06:40|94889.6|94839.6|94884.9|94834.9|94890.1|94840.1|94884.9|94834.9|34
1649869610000|2022-04-13 17:06:50|94884.1|94834.1|94887.6|94837.6|94888.1|94838.1|94881.8|94831.8|48
1649869620000|2022-04-13 17:07:00|94887.9|94837.9|94878.8|94828.8|94887.9|94837.9|94876.6|94826.6|49
1649869630000|2022-04-13 17:07:10|94878.5|94828.5|94878.5|94828.5|94880.7|94830.7|94877.3|94827.3|51
1649869640000|2022-04-13 17:07:20|94878.7|94828.7|94873.2|94823.2|94879.6|94829.6|94873.2|94823.2|32
1649869650000|2022-04-13 17:07:30|94874|94824|94875.9|94825.9|94878|94828|94871.1|94821.1|56
1649869660000|2022-04-13 17:07:40|94875.5|94825.5|94873.9|94823.9|94876.9|94826.9|94873.5|94823.5|42
1649869670000|2022-04-13 17:07:50|94875|94825|94869.2|94819.2|94875.5|94825.5|94868.5|94818.5|50
1649869680000|2022-04-13 17:08:00|94870|94820|94870.5|94820.5|94872.4|94822.4|94868.6|94818.6|50
1649869690000|2022-04-13 17:08:10|94870.8|94820.8|94873.5|94823.5|94876.9|94826.9|94870.8|94820.8|40
1649869700000|2022-04-13 17:08:20|94871.4|94821.4|94870.9|94820.9|94873.5|94823.5|94870.7|94820.7|34
1649869710000|2022-04-13 17:08:30|94871.5|94821.5|94871.2|94821.2|94871.6|94821.6|94869.8|94819.8|28
1649869720000|2022-04-13 17:08:40|94871.1|94821.1|94869.1|94819.1|94872.4|94822.4|94868|94818|30
1649869730000|2022-04-13 17:08:50|94869.2|94819.2|94874.7|94824.7|94876.1|94826.1|94869.2|94819.2|48
1649869740000|2022-04-13 17:09:00|94874.9|94824.9|94871.5|94821.5|94875.4|94825.4|94870.9|94820.9|45
1649869750000|2022-04-13 17:09:10|94872.3|94822.3|94871.4|94821.4|94876.8|94826.8|94870.6|94820.6|54
1649869760000|2022-04-13 17:09:20|94871.6|94821.6|94870|94820|94872.6|94822.6|94869.2|94819.2|50
1649869770000|2022-04-13 17:09:30|94870.2|94820.2|94869.9|94819.9|94871.3|94821.3|94869.4|94819.4|42
1649869780000|2022-04-13 17:09:40|94870.1|94820.1|94874.6|94824.6|94874.7|94824.7|94870.1|94820.1|51
1649869790000|2022-04-13 17:09:50|94872.9|94822.9|94874.1|94824.1|94877.1|94827.1|94872.7|94822.7|50
1649869800000|2022-04-13 17:10:00|94873.8|94823.8|94869.8|94819.8|94874.4|94824.4|94868|94818|42
1649869810000|2022-04-13 17:10:10|94869.2|94819.2|94874.3|94824.3|94879.7|94829.7|94867.8|94817.8|46
1649869820000|2022-04-13 17:10:20|94874.5|94824.5|94872.2|94822.2|94875.2|94825.2|94870.6|94820.6|49
1649869830000|2022-04-13 17:10:30|94872.5|94822.5|94874.1|94824.1|94874.3|94824.3|94871.2|94821.2|29
1649869840000|2022-04-13 17:10:40|94875.7|94825.7|94870.7|94820.7|94875.7|94825.7|94870.4|94820.4|45
1649869850000|2022-04-13 17:10:50|94872.1|94822.1|94873.6|94823.6|94875.8|94825.8|94870.7|94820.7|44
1649869860000|2022-04-13 17:11:00|94873.3|94823.3|94875|94825|94879|94829|94873.2|94823.2|48
1649869870000|2022-04-13 17:11:10|94877.5|94827.5|94880.4|94830.4|94881.4|94831.4|94873.1|94823.1|38
1649869880000|2022-04-13 17:11:20|94881.4|94831.4|94879.6|94829.6|94883.5|94833.5|94876.6|94826.6|45
1649869890000|2022-04-13 17:11:30|94880|94830|94873.5|94823.5|94880|94830|94872.7|94822.7|39
1649869900000|2022-04-13 17:11:40|94872.6|94822.6|94873.8|94823.8|94874.7|94824.7|94871.1|94821.1|31
1649869910000|2022-04-13 17:11:50|94874.2|94824.2|94871.5|94821.5|94875.5|94825.5|94871.5|94821.5|47
1649869920000|2022-04-13 17:12:00|94872.1|94822.1|94868.5|94818.5|94872.7|94822.7|94865.5|94815.5|58
1649869930000|2022-04-13 17:12:10|94865.8|94815.8|94870.8|94820.8|94872|94822|94865.8|94815.8|47
1649869940000|2022-04-13 17:12:20|94870.9|94820.9|94871.3|94821.3|94874.6|94824.6|94867.5|94817.5|57
1649869950000|2022-04-13 17:12:30|94871.7|94821.7|94871.7|94821.7|94874.2|94824.2|94871|94821|47
1649869960000|2022-04-13 17:12:40|94871.9|94821.9|94873|94823|94878.7|94828.7|94871.8|94821.8|49
1649869970000|2022-04-13 17:12:50|94874.2|94824.2|94869.1|94819.1|94875.8|94825.8|94868.4|94818.4|50
1649869980000|2022-04-13 17:13:00|94869.3|94819.3|94872.6|94822.6|94872.6|94822.6|94869|94819|40
1649869990000|2022-04-13 17:13:10|94872.7|94822.7|94869.9|94819.9|94872.7|94822.7|94868.8|94818.8|27
1649870000000|2022-04-13 17:13:20|94869.8|94819.8|94869.2|94819.2|94872.3|94822.3|94866.6|94816.6|31
1649870010000|2022-04-13 17:13:30|94869.8|94819.8|94870.2|94820.2|94870.4|94820.4|94869.3|94819.3|22
1649870020000|2022-04-13 17:13:40|94870.6|94820.6|94868.2|94818.2|94872.2|94822.2|94867.7|94817.7|24
1649870030000|2022-04-13 17:13:50|94868.3|94818.3|94868.5|94818.5|94870.4|94820.4|94866.9|94816.9|32
1649870040000|2022-04-13 17:14:00|94868.9|94818.9|94866.7|94816.7|94871.3|94821.3|94865.7|94815.7|56
1649870050000|2022-04-13 17:14:10|94866.2|94816.2|94864.4|94814.4|94866.7|94816.7|94862.1|94812.1|46
1649870060000|2022-04-13 17:14:20|94863.5|94813.5|94860.1|94810.1|94865.7|94815.7|94860.1|94810.1|36
1649870070000|2022-04-13 17:14:30|94861.9|94811.9|94859.2|94809.2|94863.9|94813.9|94858.1|94808.1|33
1649870080000|2022-04-13 17:14:40|94859.7|94809.7|94858.9|94808.9|94859.9|94809.9|94858.1|94808.1|32
1649870090000|2022-04-13 17:14:50|94856.4|94806.4|94859.9|94809.9|94859.9|94809.9|94854.9|94804.9|43
1649870100000|2022-04-13 17:15:00|94859.6|94809.6|94868.8|94818.8|94868.8|94818.8|94858.8|94808.8|66
1649870110000|2022-04-13 17:15:10|94869.2|94819.2|94860.7|94810.7|94870.2|94820.2|94859.9|94809.9|55
1649870120000|2022-04-13 17:15:20|94860.5|94810.5|94854.8|94804.8|94861.2|94811.2|94854.8|94804.8|53
1649870130000|2022-04-13 17:15:30|94854.9|94804.9|94853.7|94803.7|94855.4|94805.4|94849.7|94799.7|56
1649870140000|2022-04-13 17:15:40|94853.6|94803.6|94850.6|94800.6|94854.5|94804.5|94850.6|94800.6|48
1649870150000|2022-04-13 17:15:50|94850.1|94800.1|94847.3|94797.3|94851.9|94801.9|94845|94795|59
1649870160000|2022-04-13 17:16:00|94846.2|94796.2|94849.8|94799.8|94851|94801|94844.2|94794.2|64
1649870170000|2022-04-13 17:16:10|94848.2|94798.2|94847.4|94797.4|94852.5|94802.5|94845.4|94795.4|57
1649870180000|2022-04-13 17:16:20|94847.8|94797.8|94848.3|94798.3|94848.9|94798.9|94844.8|94794.8|43
1649870190000|2022-04-13 17:16:30|94849|94799|94854.3|94804.3|94857.7|94807.7|94849|94799|49
1649870200000|2022-04-13 17:16:40|94854|94804|94849.3|94799.3|94854.7|94804.7|94848.3|94798.3|41
1649870210000|2022-04-13 17:16:50|94849.6|94799.6|94849.1|94799.1|94851.4|94801.4|94848.5|94798.5|48
1649870220000|2022-04-13 17:17:00|94848.5|94798.5|94848.6|94798.6|94849.3|94799.3|94846.2|94796.2|55
1649870230000|2022-04-13 17:17:10|94848.1|94798.1|94844.3|94794.3|94848.8|94798.8|94841.1|94791.1|63
1649870240000|2022-04-13 17:17:20|94844.9|94794.9|94847.6|94797.6|94852.2|94802.2|94844.2|94794.2|59
1649870250000|2022-04-13 17:17:30|94847.8|94797.8|94847.5|94797.5|94854.9|94804.9|94847.5|94797.5|55
1649870260000|2022-04-13 17:17:40|94848.5|94798.5|94851.6|94801.6|94851.9|94801.9|94847.8|94797.8|41
1649870270000|2022-04-13 17:17:50|94852|94802|94850.7|94800.7|94853.9|94803.9|94850.2|94800.2|33
1649870280000|2022-04-13 17:18:00|94851.3|94801.3|94849.9|94799.9|94851.9|94801.9|94847.7|94797.7|35
1649870290000|2022-04-13 17:18:10|94850|94800|94846.2|94796.2|94850|94800|94845.4|94795.4|43
1649870300000|2022-04-13 17:18:20|94846.1|94796.1|94853|94803|94853.1|94803.1|94843.1|94793.1|52
1649870310000|2022-04-13 17:18:30|94853.4|94803.4|94847.1|94797.1|94853.4|94803.4|94846.8|94796.8|53
1649870320000|2022-04-13 17:18:40|94845.6|94795.6|94844.1|94794.1|94847.3|94797.3|94844.1|94794.1|53
1649870330000|2022-04-13 17:18:50|94841.8|94791.8|94835.7|94785.7|94841.8|94791.8|94829.8|94779.8|58
1649870340000|2022-04-13 17:19:00|94836.3|94786.3|94816|94766|94836.7|94786.7|94816|94766|61
1649870350000|2022-04-13 17:19:10|94816.7|94766.7|94809.1|94759.1|94816.9|94766.9|94808.4|94758.4|52
1649870360000|2022-04-13 17:19:20|94808.9|94758.9|94810.1|94760.1|94810.8|94760.8|94806.6|94756.6|53
1649870370000|2022-04-13 17:19:30|94810.2|94760.2|94814.7|94764.7|94816.1|94766.1|94809.6|94759.6|54
1649870380000|2022-04-13 17:19:40|94814.4|94764.4|94816.3|94766.3|94821|94771|94814|94764|39
1649870390000|2022-04-13 17:19:50|94814.2|94764.2|94814.3|94764.3|94816.2|94766.2|94812.1|94762.1|38
1649870400000|2022-04-13 17:20:00|94813.6|94763.6|94815|94765|94815|94765|94810.6|94760.6|36
1649870410000|2022-04-13 17:20:10|94814.5|94764.5|94811.7|94761.7|94815.7|94765.7|94811.7|94761.7|47
1649870420000|2022-04-13 17:20:20|94811.1|94761.1|94810.3|94760.3|94812.9|94762.9|94808.6|94758.6|42
1649870430000|2022-04-13 17:20:30|94810.2|94760.2|94813.8|94763.8|94814.4|94764.4|94809|94759|43
1649870440000|2022-04-13 17:20:40|94813.7|94763.7|94823.1|94773.1|94824.2|94774.2|94812.3|94762.3|46
1649870450000|2022-04-13 17:20:50|94823|94773|94823.6|94773.6|94824.1|94774.1|94822.5|94772.5|38
1649870460000|2022-04-13 17:21:00|94823.5|94773.5|94825.3|94775.3|94827.1|94777.1|94822.2|94772.2|47
1649870470000|2022-04-13 17:21:10|94825.2|94775.2|94830.9|94780.9|94831.2|94781.2|94825|94775|50
1649870480000|2022-04-13 17:21:20|94831.3|94781.3|94816.4|94766.4|94831.4|94781.4|94816.4|94757.9|49
1649870490000|2022-04-13 17:21:30|94816.8|94766.8|94817.9|94767.9|94817.9|94767.9|94816.7|94766.7|22
1649870500000|2022-04-13 17:21:40|94818|94768|94819.2|94769.2|94819.4|94769.4|94815.7|94765.7|38
1649870510000|2022-04-13 17:21:50|94818.9|94768.9|94819.5|94769.5|94822.3|94772.3|94816.6|94766.6|36
1649870520000|2022-04-13 17:22:00|94819.3|94769.3|94816.6|94766.6|94824|94769.3|94812.6|94753.6|34
1649870530000|2022-04-13 17:22:10|94817|94767|94820.6|94770.6|94820.7|94770.7|94817|94767|22
1649870540000|2022-04-13 17:22:20|94821|94771|94818|94768|94822.8|94772.8|94817.9|94767.9|42
1649870550000|2022-04-13 17:22:30|94817.4|94767.4|94814.3|94764.3|94818.3|94768.3|94814.1|94764.1|37
1649870560000|2022-04-13 17:22:40|94817|94767|94815.5|94765.5|94817|94767|94814.4|94764.4|27
1649870570000|2022-04-13 17:22:50|94815.7|94765.7|94814.7|94764.7|94818.2|94768.2|94814.1|94764.1|34
1649870580000|2022-04-13 17:23:00|94814.8|94764.8|94815.1|94765.1|94817.7|94767.7|94814.5|94764.5|22
1649870590000|2022-04-13 17:23:10|94815.9|94765.9|94822.7|94772.7|94822.7|94772.7|94815.2|94765.2|49
1649870600000|2022-04-13 17:23:20|94823.8|94773.8|94827.9|94777.9|94830.4|94780.4|94822.8|94772.8|53
1649870610000|2022-04-13 17:23:30|94829.3|94779.3|94824.5|94774.5|94829.9|94779.9|94822.6|94772.6|47
1649870620000|2022-04-13 17:23:40|94823.5|94773.5|94832.1|94782.1|94832.7|94782.7|94823.3|94773.3|36
1649870630000|2022-04-13 17:23:50|94831.4|94781.4|94834.5|94784.5|94834.5|94784.5|94829.2|94779.2|38
1649870640000|2022-04-13 17:24:00|94830.9|94780.9|94833|94783|94844.4|94785.7|94829|94769.9|66
1649870650000|2022-04-13 17:24:10|94833.1|94783.1|94826.6|94776.6|94833.6|94783.6|94823.6|94773.6|64
1649870660000|2022-04-13 17:24:20|94820.6|94770.6|94827.3|94777.3|94827.5|94777.5|94812.6|94762.6|64
1649870670000|2022-04-13 17:24:30|94824.4|94774.4|94822.5|94772.5|94830.8|94780.8|94820.8|94770.8|63
1649870680000|2022-04-13 17:24:40|94821.9|94771.9|94828.1|94778.1|94829.3|94779.3|94821.3|94771.3|52
1649870690000|2022-04-13 17:24:50|94827.9|94777.9|94823.7|94773.7|94830.2|94780.2|94821.7|94771.7|55
1649870700000|2022-04-13 17:25:00|94823.9|94773.9|94825.6|94775.6|94827.8|94777.8|94823.8|94773.8|48
1649870710000|2022-04-13 17:25:10|94825.7|94775.7|94834.1|94784.1|94835.4|94785.4|94825.4|94775.4|53
1649870720000|2022-04-13 17:25:20|94834.7|94784.7|94840.1|94790.1|94841.1|94791.1|94831.9|94781.9|55
1649870730000|2022-04-13 17:25:30|94840.3|94790.3|94844.9|94794.9|94845.6|94795.6|94839.3|94789.3|51
1649870740000|2022-04-13 17:25:40|94844.6|94794.6|94854.6|94804.6|94854.6|94804.6|94842.2|94792.2|63
1649870750000|2022-04-13 17:25:50|94853.9|94803.9|94854.4|94804.4|94858.6|94808.6|94852.5|94802.5|64
1649870760000|2022-04-13 17:26:00|94854.3|94804.3|94864.1|94814.1|94865.6|94815.6|94854.3|94804.3|61
1649870770000|2022-04-13 17:26:10|94864.6|94814.6|94865.3|94815.3|94875.7|94815.6|94861.8|94804.4|58
1649870780000|2022-04-13 17:26:20|94863.6|94813.6|94865.3|94815.3|94870.4|94820.4|94860.2|94810.2|62
1649870790000|2022-04-13 17:26:30|94865|94815|94869.8|94819.8|94873.4|94823.4|94864|94814|56
1649870800000|2022-04-13 17:26:40|94869.9|94819.9|94873.1|94823.1|94873.4|94823.4|94869.2|94819.2|49
1649870810000|2022-04-13 17:26:50|94872.7|94822.7|94871.3|94821.3|94874.8|94824.8|94869.2|94819.2|59
1649870820000|2022-04-13 17:27:00|94871.5|94821.5|94872.6|94822.6|94874.8|94824.8|94870.5|94820.5|50
1649870830000|2022-04-13 17:27:10|94872.3|94822.3|94872|94822|94877.3|94827.3|94868.5|94818.5|49
1649870840000|2022-04-13 17:27:20|94872.4|94822.4|94862.4|94812.4|94872.4|94822.4|94859.5|94809.5|59
1649870850000|2022-04-13 17:27:30|94862|94812|94863.9|94813.9|94866|94816|94858.3|94808.3|53
1649870860000|2022-04-13 17:27:40|94864.1|94814.1|94863.3|94813.3|94868.8|94818.8|94861.6|94811.6|42
1649870870000|2022-04-13 17:27:50|94862.6|94812.6|94867.6|94817.6|94873.6|94823.6|94862.6|94812.6|48
1649870880000|2022-04-13 17:28:00|94868.1|94818.1|94862.1|94812.1|94868.5|94818.5|94858.4|94808.4|62
1649870890000|2022-04-13 17:28:10|94861.7|94811.7|94860.3|94810.3|94863.2|94813.2|94859.4|94809.4|58
1649870900000|2022-04-13 17:28:20|94860.5|94810.5|94856.4|94806.4|94860.5|94810.5|94853.7|94803.7|63
1649870910000|2022-04-13 17:28:30|94856.7|94806.7|94858.3|94808.3|94858.3|94808.3|94853.3|94803.3|52
1649870920000|2022-04-13 17:28:40|94858.2|94808.2|94860.7|94810.7|94860.7|94810.7|94858.2|94808.2|32
1649870930000|2022-04-13 17:28:50|94860.4|94810.4|94860.6|94810.6|94862.1|94812.1|94859.7|94809.7|16
1649870940000|2022-04-13 17:29:00|94860.7|94810.7|94858.6|94808.6|94861.9|94811.9|94851.9|94801.9|51
1649870950000|2022-04-13 17:29:10|94858.8|94808.8|94857.2|94807.2|94861.6|94811.6|94856.5|94806.5|32
1649870960000|2022-04-13 17:29:20|94857.1|94807.1|94860.7|94810.7|94862.3|94812.3|94855.2|94805.2|58
1649870970000|2022-04-13 17:29:30|94861.1|94811.1|94861.7|94811.7|94862.8|94812.8|94859.6|94809.6|40
1649870980000|2022-04-13 17:29:40|94861.8|94811.8|94862.9|94812.9|94863.2|94813.2|94861.1|94811.1|35
1649870990000|2022-04-13 17:29:50|94862.8|94812.8|94864.9|94814.9|94866|94816|94861.8|94811.8|32
1649871000000|2022-04-13 17:30:00|94867.2|94817.2|94865.2|94815.2|94875.6|94818.8|94863|94803.8|60
1649871010000|2022-04-13 17:30:10|94865|94815|94865|94815|94867.5|94817.5|94863.8|94813.8|42
1649871020000|2022-04-13 17:30:20|94865.5|94815.5|94861.8|94811.8|94866.1|94816.1|94860.1|94810.1|45
1649871030000|2022-04-13 17:30:30|94861.6|94811.6|94859.1|94809.1|94861.6|94811.6|94857.2|94807.2|40
1649871040000|2022-04-13 17:30:40|94860.2|94810.2|94853.6|94803.6|94861.2|94811.2|94853.6|94803.6|60
1649871050000|2022-04-13 17:30:50|94850.9|94800.9|94851.1|94801.1|94853.1|94803.1|94850.2|94800.2|53
1649871060000|2022-04-13 17:31:00|94851.2|94801.2|94856.2|94806.2|94859.5|94809.5|94851.2|94801.2|47
1649871070000|2022-04-13 17:31:10|94856.8|94806.8|94850.9|94800.9|94858.6|94808.6|94850.9|94800.9|50
1649871080000|2022-04-13 17:31:20|94850.7|94800.7|94849.4|94799.4|94851.6|94801.6|94849.1|94799.1|33
1649871090000|2022-04-13 17:31:30|94849.5|94799.5|94851|94801|94851.5|94801.5|94849|94799|34
1649871100000|2022-04-13 17:31:40|94851.1|94801.1|94851.3|94801.3|94852.3|94802.3|94851|94801|22
1649871110000|2022-04-13 17:31:50|94851.6|94801.6|94854.5|94804.5|94870.8|94808|94851.6|94789.2|54
1649871120000|2022-04-13 17:32:00|94854.9|94804.9|94853.3|94803.3|94856.4|94806.4|94853.3|94803.3|47
1649871130000|2022-04-13 17:32:10|94853.5|94803.5|94849.4|94799.4|94862.2|94804.3|94848.8|94791.5|45
1649871140000|2022-04-13 17:32:20|94849.1|94799.1|94857.8|94786.8|94861.4|94799.1|94846.7|94785.3|35
1649871150000|2022-04-13 17:32:30|94858|94786.7|94846.3|94796.3|94858.6|94800.1|94845.8|94786.7|46
1649871160000|2022-04-13 17:32:40|94855|94782.8|94846.5|94796.5|94855.3|94797.2|94841.6|94782.3|50
1649871170000|2022-04-13 17:32:50|94846.1|94796.1|94842|94792|94846.8|94796.8|94841.2|94791.2|38
1649871180000|2022-04-13 17:33:00|94841.9|94791.9|94844.1|94794.1|94846.9|94796.9|94841.9|94791.9|45
1649871190000|2022-04-13 17:33:10|94843.6|94793.6|94847.2|94797.2|94847.2|94797.2|94841.4|94791.4|47
1649871200000|2022-04-13 17:33:20|94847|94797|94845.9|94795.9|94848.9|94798.9|94843.8|94793.8|49
1649871210000|2022-04-13 17:33:30|94846.4|94796.4|94845.1|94795.1|94848.1|94798.1|94841.3|94791.3|32
1649871220000|2022-04-13 17:33:40|94844.2|94794.2|94842.8|94792.8|94845.4|94795.4|94842.8|94792.8|27
1649871230000|2022-04-13 17:33:50|94842.9|94792.9|94839|94789|94844.8|94794.8|94835|94785|49
1649871240000|2022-04-13 17:34:00|94838.4|94788.4|94840.8|94790.8|94844.4|94794.4|94836.9|94786.9|53
1649871250000|2022-04-13 17:34:10|94840.7|94790.7|94842.4|94792.4|94843.9|94793.9|94840.5|94790.5|38
1649871260000|2022-04-13 17:34:20|94841.9|94791.9|94839.5|94789.5|94841.9|94791.9|94837.1|94787.1|33
1649871270000|2022-04-13 17:34:30|94838.9|94788.9|94843.7|94793.7|94843.7|94793.7|94835.6|94785.6|49
1649871280000|2022-04-13 17:34:40|94842.2|94792.2|94841.4|94791.4|94844.5|94794.5|94840.8|94790.8|46
1649871290000|2022-04-13 17:34:50|94841.3|94791.3|94840.9|94790.9|94842.3|94792.3|94839|94789|47
1649871300000|2022-04-13 17:35:00|94841.1|94791.1|94839.5|94789.5|94841.5|94791.5|94835.6|94785.6|46
1649871310000|2022-04-13 17:35:10|94839.4|94789.4|94843.1|94793.1|94844.8|94794.8|94837.9|94787.9|41
1649871320000|2022-04-13 17:35:20|94842.9|94792.9|94841.1|94791.1|94843.5|94793.5|94837.7|94787.7|48
1649871330000|2022-04-13 17:35:30|94840.8|94790.8|94839.1|94789.1|94841.4|94791.4|94837.7|94787.7|36
1649871340000|2022-04-13 17:35:40|94839.9|94789.9|94842.4|94792.4|94847.6|94797.6|94838.7|94788.7|56
1649871350000|2022-04-13 17:35:50|94842.5|94792.5|94848.7|94798.7|94848.9|94798.9|94841.5|94791.5|50
1649871360000|2022-04-13 17:36:00|94848.5|94798.5|94848.7|94798.7|94852|94802|94847.6|94797.6|37
1649871370000|2022-04-13 17:36:10|94848.5|94798.5|94848.9|94798.9|94850.3|94800.3|94848.3|94798.3|24
1649871380000|2022-04-13 17:36:20|94850.7|94800.7|94851.6|94801.6|94852.1|94802.1|94849.6|94799.6|31
1649871390000|2022-04-13 17:36:30|94851.5|94801.5|94847.1|94797.1|94851.5|94801.5|94846.9|94796.9|27
1649871400000|2022-04-13 17:36:40|94847.2|94797.2|94847.6|94797.6|94848.2|94798.2|94846.9|94796.9|32
1649871410000|2022-04-13 17:36:50|94847.7|94797.7|94847.9|94797.9|94848.2|94798.2|94847.2|94797.2|20
1649871420000|2022-04-13 17:37:00|94848.2|94798.2|94854.7|94804.7|94857.8|94807.8|94848.1|94798.1|56
1649871430000|2022-04-13 17:37:10|94854.9|94804.9|94855.4|94805.4|94856.6|94806.6|94852.5|94802.5|36
1649871440000|2022-04-13 17:37:20|94855|94805|94856.7|94806.7|94860.5|94810.5|94854.3|94804.3|37
1649871450000|2022-04-13 17:37:30|94856.2|94806.2|94855.7|94805.7|94858.2|94808.2|94855.5|94805.5|25
1649871460000|2022-04-13 17:37:40|94855.3|94805.3|94860.5|94810.5|94866.4|94816.4|94855|94805|41
1649871470000|2022-04-13 17:37:50|94859.5|94809.5|94857.4|94807.4|94860.3|94810.3|94855.1|94805.1|52
1649871480000|2022-04-13 17:38:00|94856.7|94806.7|94861.6|94811.6|94865.2|94815.2|94856.7|94806.7|43
1649871490000|2022-04-13 17:38:10|94861.7|94811.7|94867.6|94817.6|94868.6|94818.6|94861.7|94811.7|47
1649871500000|2022-04-13 17:38:20|94868.8|94818.8|94867.4|94817.4|94869.1|94819.1|94866.2|94816.2|40
1649871510000|2022-04-13 17:38:30|94867.2|94817.2|94862.8|94812.8|94868.1|94818.1|94860.8|94810.8|39
1649871520000|2022-04-13 17:38:40|94861.4|94811.4|94861.9|94811.9|94863.2|94813.2|94859.6|94809.6|27
1649871530000|2022-04-13 17:38:50|94862|94812|94856.9|94806.9|94863.4|94813.4|94856.9|94806.9|34
1649871540000|2022-04-13 17:39:00|94859.1|94809.1|94857.3|94807.3|94859.7|94809.7|94853.3|94803.3|45
1649871550000|2022-04-13 17:39:10|94857.7|94807.7|94857.1|94807.1|94859.1|94809.1|94856|94806|36
1649871560000|2022-04-13 17:39:20|94857.3|94807.3|94857.4|94807.4|94859|94809|94853.1|94803.1|47
1649871570000|2022-04-13 17:39:30|94857.2|94807.2|94854.6|94804.6|94866.5|94807.7|94854.3|94794.7|37
1649871580000|2022-04-13 17:39:40|94855|94805|94857.6|94807.6|94857.6|94807.6|94853.2|94803.2|52
1649871590000|2022-04-13 17:39:50|94857.2|94807.2|94858.3|94808.3|94869.3|94809.2|94854.1|94798.8|49
1649871600000|2022-04-13 17:40:00|94858.1|94808.1|94855.7|94805.7|94859.2|94809.2|94852.2|94802.2|55
1649871610000|2022-04-13 17:40:10|94855.5|94805.5|94856.9|94806.9|94857.5|94807.5|94855.3|94805.3|25
1649871620000|2022-04-13 17:40:20|94857.2|94807.2|94856.8|94806.8|94857.7|94807.7|94856.5|94806.5|13
1649871630000|2022-04-13 17:40:30|94866.8|94796.5|94860.3|94810.3|94873.4|94810.3|94851.9|94794.8|40
1649871640000|2022-04-13 17:40:40|94859.8|94809.8|94869.7|94799.6|94873.4|94813.2|94859.5|94798.1|52
1649871650000|2022-04-13 17:40:50|94860.2|94810.2|94861.1|94811.1|94869.3|94811.1|94857|94797.5|27
1649871660000|2022-04-13 17:41:00|94860.7|94810.7|94865.2|94815.2|94873|94823|94860.7|94810.7|43
1649871670000|2022-04-13 17:41:10|94865.3|94815.3|94868.6|94818.6|94869.8|94819.8|94864.8|94814.8|25
1649871680000|2022-04-13 17:41:20|94868.3|94818.3|94871.7|94821.7|94873.4|94823.4|94867.3|94817.3|26
1649871690000|2022-04-13 17:41:30|94872.2|94822.2|94871|94821|94872.2|94822.2|94869.2|94819.2|21
1649871700000|2022-04-13 17:41:40|94870.6|94820.6|94868.5|94818.5|94870.9|94820.9|94865.5|94815.5|33
1649871710000|2022-04-13 17:41:50|94869.5|94819.5|94867.8|94817.8|94869.5|94819.5|94867.2|94817.2|40
1649871720000|2022-04-13 17:42:00|94868.3|94818.3|94866.8|94816.8|94868.3|94818.3|94866.1|94816.1|29
1649871730000|2022-04-13 17:42:10|94866.7|94816.7|94871.6|94821.6|94873.5|94823.5|94865.6|94815.6|43
1649871740000|2022-04-13 17:42:20|94870.9|94820.9|94878|94828|94893.9|94833.2|94870.4|94816.7|43
1649871750000|2022-04-13 17:42:30|94877.8|94827.8|94875.9|94825.9|94893.7|94828.6|94875.1|94812.6|41
1649871760000|2022-04-13 17:42:40|94875.8|94825.8|94867.8|94817.8|94881.1|94825.8|94865|94799.9|44
1649871770000|2022-04-13 17:42:50|94868.2|94818.2|94867.6|94817.6|94870.5|94820.5|94866.2|94816.2|49
1649871780000|2022-04-13 17:43:00|94868.3|94818.3|94861.3|94811.3|94868.3|94818.3|94861.3|94811.3|48
1649871790000|2022-04-13 17:43:10|94861.8|94811.8|94863.9|94813.9|94869|94819|94859.9|94809.9|38
1649871800000|2022-04-13 17:43:20|94864|94814|94866|94816|94870.9|94820.9|94862.9|94812.9|38
1649871810000|2022-04-13 17:43:30|94866.7|94816.7|94866.6|94816.6|94868|94818|94865.6|94815.6|27
1649871820000|2022-04-13 17:43:40|94866.2|94816.2|94873.4|94823.4|94875.9|94825.9|94866.2|94816.2|35
1649871830000|2022-04-13 17:43:50|94873.7|94823.7|94881.5|94831.5|94882.2|94832.2|94873.7|94823.7|51
1649871840000|2022-04-13 17:44:00|94882.3|94832.3|94882|94832|94883.3|94833.3|94880.5|94830.5|43
1649871850000|2022-04-13 17:44:10|94882.3|94832.3|94887.8|94837.8|94891.7|94841.7|94881|94831|47
1649871860000|2022-04-13 17:44:20|94888.7|94838.7|94889.7|94839.7|94890.4|94840.4|94887.2|94837.2|41
1649871870000|2022-04-13 17:44:30|94889.9|94839.9|94891.3|94841.3|94891.3|94841.3|94887.2|94837.2|21
1649871880000|2022-04-13 17:44:40|94891|94841|94890.4|94840.4|94901.2|94841|94888.7|94828.1|22
1649871890000|2022-04-13 17:44:50|94890.6|94840.6|94889.1|94839.1|94891.2|94841.2|94889.1|94839.1|38
1649871900000|2022-04-13 17:45:00|94889.6|94839.6|94896.9|94846.9|94897.2|94847.2|94889.5|94839.5|46
1649871910000|2022-04-13 17:45:10|94896.4|94846.4|94898|94848|94901.2|94851.2|94896.4|94846.4|42
1649871920000|2022-04-13 17:45:20|94897.6|94847.6|94896.6|94846.6|94898.6|94848.6|94892|94842|43
1649871930000|2022-04-13 17:45:30|94897.1|94847.1|94906.9|94836.5|94908.5|94848.8|94896.5|94836.2|44
1649871940000|2022-04-13 17:45:40|94906.3|94835.9|94896.7|94846.7|94909.7|94849.2|94895.5|94835.7|39
1649871950000|2022-04-13 17:45:50|94896.6|94846.6|94900.1|94850.1|94900.2|94850.2|94896.1|94846.1|31
1649871960000|2022-04-13 17:46:00|94900.6|94850.6|94897.4|94847.4|94902.9|94852.9|94896.4|94846.4|59
1649871970000|2022-04-13 17:46:10|94897.3|94847.3|94885.5|94835.5|94899.3|94849.3|94884|94834|65
1649871980000|2022-04-13 17:46:20|94885|94835|94887|94837|94891.8|94841.8|94883.1|94833.1|49
1649871990000|2022-04-13 17:46:30|94885.8|94835.8|94888.6|94838.6|94888.6|94838.6|94885.7|94835.7|34
1649872000000|2022-04-13 17:46:40|94887.6|94837.6|94885.2|94835.2|94888.6|94838.6|94883.7|94833.7|28
1649872010000|2022-04-13 17:46:50|94885.3|94835.3|94884.7|94834.7|94887|94837|94883.2|94833.2|31
1649872020000|2022-04-13 17:47:00|94884.6|94834.6|94890.9|94840.9|94895.4|94845.4|94884.6|94834.6|49
1649872030000|2022-04-13 17:47:10|94891.1|94841.1|94884.6|94834.6|94892.1|94842.1|94883.5|94833.5|46
1649872040000|2022-04-13 17:47:20|94885.1|94835.1|94888.2|94838.2|94888.2|94838.2|94883.4|94833.4|29
1649872050000|2022-04-13 17:47:30|94887.6|94837.6|94893.6|94843.6|94906.8|94846.5|94887.6|94835.9|56
1649872060000|2022-04-13 17:47:40|94891.6|94841.6|94885.9|94835.9|94904.5|94843.3|94885.9|94832.7|37
1649872070000|2022-04-13 17:47:50|94885.8|94835.8|94893|94843|94894.2|94844.2|94884.7|94834.7|45
1649872080000|2022-04-13 17:48:00|94892|94842|94891.1|94841.1|94893|94843|94890.2|94840.2|39
1649872090000|2022-04-13 17:48:10|94890|94840|94887.5|94837.5|94891.8|94841.8|94885.5|94835.5|48
1649872100000|2022-04-13 17:48:20|94887.6|94837.6|94887.9|94837.9|94890.2|94840.2|94887.3|94837.3|47
1649872110000|2022-04-13 17:48:30|94888.1|94838.1|94889.3|94839.3|94890.7|94840.7|94885.4|94835.4|37
1649872120000|2022-04-13 17:48:40|94889.5|94839.5|94889.3|94839.3|94890|94840|94887.9|94837.9|37
1649872130000|2022-04-13 17:48:50|94889.4|94839.4|94890.3|94840.3|94894.1|94844.1|94888.2|94838.2|56
1649872140000|2022-04-13 17:49:00|94892.1|94842.1|94890.3|94840.3|94893.5|94843.5|94889.7|94839.7|32
1649872150000|2022-04-13 17:49:10|94890.6|94840.6|94889.8|94839.8|94891.3|94841.3|94888.8|94838.8|34
1649872160000|2022-04-13 17:49:20|94889.7|94839.7|94890.5|94840.5|94891.5|94841.5|94889.3|94839.3|32
1649872170000|2022-04-13 17:49:30|94890.7|94840.7|94894.7|94844.7|94896.1|94846.1|94890.7|94840.7|44
1649872180000|2022-04-13 17:49:40|94894.8|94844.8|94895.7|94845.7|94896|94846|94893.6|94843.6|31
1649872190000|2022-04-13 17:49:50|94895.4|94845.4|94893.9|94843.9|94895.5|94845.5|94893.9|94843.9|25
1649872200000|2022-04-13 17:50:00|94891.8|94841.8|94891.3|94841.3|94894.8|94844.8|94889.5|94839.5|40
1649872210000|2022-04-13 17:50:10|94892|94842|94896.1|94846.1|94898.4|94848.4|94889.9|94839.9|42
1649872220000|2022-04-13 17:50:20|94895.9|94845.9|94897.6|94847.6|94898.1|94848.1|94895.9|94845.9|23
1649872230000|2022-04-13 17:50:30|94897.5|94847.5|94896.2|94846.2|94897.6|94847.6|94896.2|94846.2|23
1649872240000|2022-04-13 17:50:40|94896.7|94846.7|94890.2|94840.2|94896.7|94846.7|94889.8|94839.8|35
1649872250000|2022-04-13 17:50:50|94890.3|94840.3|94890|94840|94890.8|94840.8|94887.8|94837.8|40
1649872260000|2022-04-13 17:51:00|94890.3|94840.3|94888.4|94838.4|94890.8|94840.8|94888.2|94838.2|38
1649872270000|2022-04-13 17:51:10|94888.2|94838.2|94888.3|94838.3|94889.3|94839.3|94887|94837|35
1649872280000|2022-04-13 17:51:20|94888.2|94838.2|94890.5|94840.5|94890.9|94840.9|94887.7|94837.7|42
1649872290000|2022-04-13 17:51:30|94890.2|94840.2|94893|94843|94893.8|94843.8|94888.4|94838.4|51
1649872300000|2022-04-13 17:51:40|94893.5|94843.5|94897|94847|94897.8|94847.8|94892.9|94842.9|40
1649872310000|2022-04-13 17:51:50|94896.8|94846.8|94897.9|94847.9|94901|94851|94896.3|94846.3|35
1649872320000|2022-04-13 17:52:00|94898|94848|94898.2|94848.2|94901.9|94851.9|94897.8|94847.8|46
1649872330000|2022-04-13 17:52:10|94898.1|94848.1|94897.2|94847.2|94898.9|94848.9|94897.2|94847.2|28
1649872340000|2022-04-13 17:52:20|94897.7|94847.7|94900|94850|94900.1|94850.1|94897.4|94847.4|34
1649872350000|2022-04-13 17:52:30|94899.7|94849.7|94903|94853|94903.6|94853.6|94899|94849|28
1649872360000|2022-04-13 17:52:40|94902.8|94852.8|94897.9|94847.9|94903.4|94853.4|94897.4|94847.4|46
1649872370000|2022-04-13 17:52:50|94897.7|94847.7|94900.8|94850.8|94900.8|94850.8|94896.6|94846.6|34
1649872380000|2022-04-13 17:53:00|94900.7|94850.7|94896.9|94846.9|94900.7|94850.7|94896|94846|40
1649872390000|2022-04-13 17:53:10|94897.9|94847.9|94905.3|94855.3|94906.1|94856.1|94895.9|94845.9|35
1649872400000|2022-04-13 17:53:20|94905.6|94855.6|94905.6|94855.6|94910.4|94860.4|94903.2|94853.2|56
1649872410000|2022-04-13 17:53:30|94905.8|94855.8|94910.9|94860.9|94912.2|94862.2|94905.4|94855.4|41
1649872420000|2022-04-13 17:53:40|94910.7|94860.7|94915.6|94865.6|94915.6|94865.6|94910.6|94860.6|32
1649872430000|2022-04-13 17:53:50|94914.9|94864.9|94928.8|94878.8|94929.8|94879.8|94913.8|94863.8|60
1649872440000|2022-04-13 17:54:00|94928.6|94878.6|94923.8|94873.8|94929.8|94879.8|94923.8|94873.8|37
1649872450000|2022-04-13 17:54:10|94923.9|94873.9|94930.4|94880.4|94930.4|94880.4|94920.7|94870.7|60
1649872460000|2022-04-13 17:54:20|94930.3|94880.3|94937|94887|94949.3|94895.5|94927.8|94877.8|61
1649872470000|2022-04-13 17:54:30|94937.8|94887.8|94939.4|94889.4|94941.9|94891.9|94937.5|94887.5|41
1649872480000|2022-04-13 17:54:40|94939.5|94889.5|94936.6|94886.6|94940|94890|94934.3|94884.3|26
1649872490000|2022-04-13 17:54:50|94937|94887|94926.1|94876.1|94941.7|94891.7|94923.1|94873.1|50
1649872500000|2022-04-13 17:55:00|94927.9|94877.9|94940.6|94890.6|94948.2|94898.2|94927.9|94877.9|61
1649872510000|2022-04-13 17:55:10|94941|94891|94942.3|94892.3|94943.4|94893.4|94927|94877|63
1649872520000|2022-04-13 17:55:20|94942.7|94892.7|94953.8|94903.8|94953.8|94903.8|94942.7|94892.7|37
1649872530000|2022-04-13 17:55:30|94954.2|94904.2|94929|94879|94955|94905|94927.1|94877.1|72
1649872540000|2022-04-13 17:55:40|94929.2|94879.2|94934.3|94884.3|94934.8|94884.8|94926.4|94876.4|38
1649872550000|2022-04-13 17:55:50|94934.4|94884.4|94934.6|94884.6|94937|94887|94934.2|94884.2|43
1649872560000|2022-04-13 17:56:00|94935|94885|94932.9|94882.9|94935.3|94885.3|94929.6|94879.6|49
1649872570000|2022-04-13 17:56:10|94933.4|94883.4|94944.7|94894.7|94944.7|94894.7|94932|94882|51
1649872580000|2022-04-13 17:56:20|94945|94895|94945.1|94895.1|94948.7|94898.7|94942.9|94892.9|54
1649872590000|2022-04-13 17:56:30|94945.4|94895.4|94942.9|94892.9|94945.4|94895.4|94941.8|94891.8|58
1649872600000|2022-04-13 17:56:40|94944.8|94894.8|94944.9|94894.9|94950.1|94900.1|94941.8|94891.8|61
1649872610000|2022-04-13 17:56:50|94944.7|94894.7|94947.4|94897.4|94950.2|94900.2|94943.1|94893.1|49
1649872620000|2022-04-13 17:57:00|94946.8|94896.8|94949.6|94899.6|94950.5|94900.5|94946.8|94896.8|29
1649872630000|2022-04-13 17:57:10|94950|94900|94953|94903|94953.4|94903.4|94949.1|94899.1|38
1649872640000|2022-04-13 17:57:20|94952.9|94902.9|94954.1|94904.1|94954.4|94904.4|94950|94900|30
1649872650000|2022-04-13 17:57:30|94954.2|94904.2|94959.8|94909.8|94965.5|94915.5|94954.2|94904.2|71
1649872660000|2022-04-13 17:57:40|94960|94910|94959.5|94909.5|94968.1|94918.1|94955.3|94905.3|76
1649872670000|2022-04-13 17:57:50|94960.3|94910.3|94989.5|94939.5|94994.8|94944.8|94955.2|94905.2|68
1649872680000|2022-04-13 17:58:00|94991.5|94941.5|94950.8|94900.8|94992|94942|94946.7|94896.7|79
1649872690000|2022-04-13 17:58:10|94949.9|94899.9|94958.9|94908.9|94958.9|94908.9|94947.6|94897.6|66
1649872700000|2022-04-13 17:58:20|94958.7|94908.7|94938.8|94888.8|94960.7|94910.7|94934.8|94887.4|66
1649872710000|2022-04-13 17:58:30|94940.2|94890.2|94939.8|94889.8|94946.5|94896.5|94937.8|94887.8|75
1649872720000|2022-04-13 17:58:40|94939.3|94889.3|94941.5|94891.5|94956.1|94906.1|94935.3|94885.3|78
1649872730000|2022-04-13 17:58:50|94942.3|94892.3|94936.7|94886.7|94951.9|94914.5|94935|94885|78
1649872740000|2022-04-13 17:59:00|94936.5|94886.5|94937.3|94887.3|94945.3|94895.3|94931|94881|78
1649872750000|2022-04-13 17:59:10|94943.4|94893.4|94926.7|94876.7|94943.7|94893.7|94921.5|94871.5|72
1649872760000|2022-04-13 17:59:20|94928.7|94878.7|94934.9|94884.9|94935.9|94885.9|94923.8|94873.8|77
1649872770000|2022-04-13 17:59:30|94932.8|94882.8|94931.4|94881.4|94940.5|94890.5|94927.4|94877.4|78
1649872780000|2022-04-13 17:59:40|94934.8|94884.8|94931.8|94881.8|94936.4|94900.5|94922.2|94876.4|76
1649872790000|2022-04-13 17:59:50|94933.8|94883.8|94932.2|94882.2|94936.2|94900.7|94918.8|94874.4|79
1649872800000|2022-04-13 18:00:00|94926.2|94876.2|94940.7|94890.7|94942.8|94895.9|94917.6|94874.4|76
1649872810000|2022-04-13 18:00:10|94941.6|94891.6|94946.2|94896.2|94953.4|94903.4|94940.1|94890.1|70
1649872820000|2022-04-13 18:00:20|94945.3|94895.3|94945.5|94895.5|94956.6|94908.1|94925.6|94888.1|74
1649872830000|2022-04-13 18:00:30|94947.2|94897.2|94954.6|94904.6|94958.4|94908.4|94946.6|94896.6|64
1649872840000|2022-04-13 18:00:40|94954.5|94904.5|94950.4|94900.4|94955.2|94905.2|94947.3|94897.3|58
1649872850000|2022-04-13 18:00:50|94950.3|94900.3|94967.8|94917.8|94969|94919|94950.1|94900.1|66
1649872860000|2022-04-13 18:01:00|94965.4|94915.4|94958.5|94908.5|94966.7|94916.7|94955.9|94905.9|79
1649872870000|2022-04-13 18:01:10|94960|94910|94957.9|94907.9|94964.2|94926.4|94950|94900|74
1649872880000|2022-04-13 18:01:20|94959.3|94909.3|94966.6|94916.6|94973.6|94923.6|94942.8|94899.3|68
1649872890000|2022-04-13 18:01:30|94967.3|94917.3|94969.8|94919.8|94975.8|94925.8|94959.7|94909.7|52
1649872900000|2022-04-13 18:01:40|94969.6|94919.6|94975.5|94925.5|94978.2|94928.2|94968.9|94918.9|67
1649872910000|2022-04-13 18:01:50|94975.1|94925.1|95024.4|94974.4|95030.2|94980.2|94971.8|94921.8|62
1649872920000|2022-04-13 18:02:00|95031.7|94981.7|95025.4|94975.4|95036.3|94986.3|95025.1|94975.1|54
1649872930000|2022-04-13 18:02:10|95025.5|94975.5|94985.8|94904.3|95033.3|94980.1|94982|94903.5|53
1649872940000|2022-04-13 18:02:20|94970.8|94920.8|94957.5|94886.9|94979.1|94920.8|94946.8|94883.1|75
1649872950000|2022-04-13 18:02:30|94958.5|94908.5|94974.3|94898.3|94974.3|94914.8|94945.4|94879.9|63
1649872960000|2022-04-13 18:02:40|94975.9|94899.1|94971.5|94921.5|94979.5|94922.2|94969|94896.6|46
1649872970000|2022-04-13 18:02:50|94971.4|94921.4|94984.4|94910.2|94984.8|94923.8|94971.4|94909.2|29
1649872980000|2022-04-13 18:03:00|94984.2|94909.1|94978.9|94928.9|94984.2|94929.2|94973.3|94909.1|39
1649872990000|2022-04-13 18:03:10|94976.6|94926.6|94978.5|94928.5|94982.7|94932.7|94976.6|94926.6|39
1649873000000|2022-04-13 18:03:20|94978.7|94928.7|94990.7|94918.1|94991.5|94929.5|94978.2|94917.3|32
1649873010000|2022-04-13 18:03:30|94991.9|94917|94979.5|94929.5|94991.9|94931.1|94977.5|94915.1|37
1649873020000|2022-04-13 18:03:40|94980.5|94930.5|94990.5|94919.2|94990.6|94930.7|94978.9|94918.7|32
1649873030000|2022-04-13 18:03:50|94981.1|94931.1|94984.2|94934.2|94985.7|94935.7|94979.5|94929.5|38
1649873040000|2022-04-13 18:04:00|94984.4|94934.4|94985.5|94935.5|94986.2|94936.2|94983|94933|41
1649873050000|2022-04-13 18:04:10|94985.9|94935.9|94986.5|94936.5|94995.7|94942.5|94983.4|94925.1|42
1649873060000|2022-04-13 18:04:20|94986.4|94936.4|94984.8|94934.8|94990.6|94940.6|94981.5|94931.5|41
1649873070000|2022-04-13 18:04:30|94984.7|94934.7|94981.5|94931.5|94985.5|94935.5|94978.4|94928.4|43
1649873080000|2022-04-13 18:04:40|94980.1|94930.1|94981.8|94931.8|94984|94934|94980.1|94930.1|37
1649873090000|2022-04-13 18:04:50|94981.6|94931.6|94986.7|94936.7|94986.8|94936.8|94981.6|94931.6|22
1649873100000|2022-04-13 18:05:00|94987.1|94937.1|94982.2|94932.2|94987.5|94937.5|94980.4|94930.4|51
1649873110000|2022-04-13 18:05:10|94981.4|94931.4|94980.5|94930.5|94991.9|94935.7|94979.5|94921.7|47
1649873120000|2022-04-13 18:05:20|94980.3|94930.3|94978.6|94928.6|94991.1|94934.1|94978.6|94920.6|41
1649873130000|2022-04-13 18:05:30|94977.2|94927.2|94974|94924|94987.5|94930.1|94973.7|94913.6|44
1649873140000|2022-04-13 18:05:40|94973.9|94923.9|94984.2|94911.1|94984.2|94925.4|94972.5|94911.1|39
1649873150000|2022-04-13 18:05:50|94984.1|94911.6|94975.2|94925.2|94985|94925.7|94973.5|94911.5|29
1649873160000|2022-04-13 18:06:00|94975.4|94925.4|94974|94924|94975.5|94925.5|94973.7|94923.7|29
1649873170000|2022-04-13 18:06:10|94974.4|94924.4|94974.3|94924.3|94974.5|94924.5|94973.3|94923.3|17
1649873180000|2022-04-13 18:06:20|94974.2|94924.2|94974.3|94924.3|94984.3|94924.4|94973.6|94913.4|24
1649873190000|2022-04-13 18:06:30|94973.9|94923.9|94973.9|94923.9|94974.2|94924.2|94973.7|94923.7|13
1649873200000|2022-04-13 18:06:40|94974|94924|94972.5|94900.3|94982.8|94924|94960.5|94899.4|28
1649873210000|2022-04-13 18:06:50|94971.8|94900.7|94963.1|94913.1|94971.9|94913.1|94958.1|94898.7|46
1649873220000|2022-04-13 18:07:00|94962.5|94912.5|94972.2|94901.6|94972.3|94913.3|94961.6|94901.5|53
1649873230000|2022-04-13 18:07:10|94972.8|94901.8|94958.4|94908.4|94972.9|94913.1|94958.4|94901.3|38
1649873240000|2022-04-13 18:07:20|94958.3|94908.3|94957.6|94907.6|94959|94909|94956.3|94906.3|35
1649873250000|2022-04-13 18:07:30|94957.3|94907.3|94963.9|94913.9|94966.5|94916.5|94955.9|94905.9|33
1649873260000|2022-04-13 18:07:40|94964.4|94914.4|94962.4|94912.4|94965.2|94915.2|94962.3|94912.3|34
1649873270000|2022-04-13 18:07:50|94962.3|94912.3|94960.4|94910.4|94973.9|94914.5|94959.7|94900.2|36
1649873280000|2022-04-13 18:08:00|94961|94911|94962.9|94912.9|94964.4|94914.4|94961|94911|25
1649873290000|2022-04-13 18:08:10|94962|94912|94957.1|94907.1|94963.2|94913.2|94955.4|94905.4|34
1649873300000|2022-04-13 18:08:20|94956.9|94906.9|94950.4|94900.4|94965.8|94907|94949.5|94887.7|32
1649873310000|2022-04-13 18:08:30|94951.8|94901.8|94953.8|94903.8|94955.3|94905.3|94950.6|94900.6|24
1649873320000|2022-04-13 18:08:40|94954.3|94904.3|94955|94905|94957.1|94907.1|94953.9|94903.9|33
1649873330000|2022-04-13 18:08:50|94955.2|94905.2|94954.5|94884.4|94959.4|94905.4|94944.3|94883.3|49
1649873340000|2022-04-13 18:09:00|94944.9|94894.9|94921.1|94843.7|94958.5|94894.9|94906.8|94841.2|55
1649873350000|2022-04-13 18:09:10|94920.2|94845.2|94917.7|94838.3|94924.5|94845.2|94912.7|94837.6|44
1649873360000|2022-04-13 18:09:20|94918.9|94838.4|94915.8|94838.7|94920.3|94841.5|94914.2|94836.4|24
1649873370000|2022-04-13 18:09:30|94915.9|94839.2|94916|94835.7|94918.2|94850.8|94898|94832.1|48
1649873380000|2022-04-13 18:09:40|94914|94836.1|94908.5|94837.4|94914|94848.6|94896.8|94835.2|38
1649873390000|2022-04-13 18:09:50|94898.8|94837.5|94912|94841.3|94918.4|94851|94897.3|94836.3|39
1649873400000|2022-04-13 18:10:00|94911.8|94841.5|94901.7|94851.7|94916.1|94854.5|94900.2|94837.2|41
1649873410000|2022-04-13 18:10:10|94900.8|94850.8|94910.8|94860.8|94922.5|94861.3|94900.6|94843.7|43
1649873420000|2022-04-13 18:10:20|94910.9|94860.9|94921.3|94871.3|94933.4|94873.1|94910.4|94853.1|51
1649873430000|2022-04-13 18:10:30|94921.5|94871.5|94933.3|94854.8|94934.5|94871.5|94918.4|94854|32
1649873440000|2022-04-13 18:10:40|94932.6|94855|94913.6|94863.6|94932.9|94873.8|94912.8|94851.1|49
1649873450000|2022-04-13 18:10:50|94913.8|94863.8|94924.7|94848.3|94924.9|94866.7|94909.3|94848.2|44
1649873460000|2022-04-13 18:11:00|94924.8|94848.7|94922.9|94848.4|94928.6|94860.1|94907.5|94844.5|45
1649873470000|2022-04-13 18:11:10|94923|94849.1|94907.8|94857.8|94923.8|94857.8|94907.8|94846.6|45
1649873480000|2022-04-13 18:11:20|94908.2|94858.2|94908.1|94858.1|94920.7|94858.6|94902.6|94844|47
1649873490000|2022-04-13 18:11:30|94907.9|94857.9|94920|94846.1|94920|94857.9|94907.9|94845.5|36
1649873500000|2022-04-13 18:11:40|94919.9|94846.2|94909.2|94859.2|94920.4|94863.1|94907.9|94845.7|38
1649873510000|2022-04-13 18:11:50|94908.5|94858.5|94912.3|94862.3|94916.9|94866.9|94908.4|94858.4|36
1649873520000|2022-04-13 18:12:00|94911.9|94861.9|94913.3|94863.3|94923.1|94865.8|94910.3|94850.6|46
1649873530000|2022-04-13 18:12:10|94913.1|94863.1|94913.4|94863.4|94916.9|94866.9|94911.3|94861.3|39
1649873540000|2022-04-13 18:12:20|94913.3|94863.3|94913.1|94863.1|94922.5|94865.8|94912.6|94852.1|32
1649873550000|2022-04-13 18:12:30|94912.9|94862.9|94917|94867|94918.3|94868.3|94910.7|94860.7|52
1649873560000|2022-04-13 18:12:40|94917.1|94867.1|94914.9|94864.9|94919.8|94869.8|94913.3|94863.3|49
1649873570000|2022-04-13 18:12:50|94915.5|94865.5|94913|94863|94919.1|94869.1|94913|94863|51
1649873580000|2022-04-13 18:13:00|94912.9|94862.9|94913.9|94863.9|94916.3|94866.3|94912.1|94862.1|35
1649873590000|2022-04-13 18:13:10|94913.7|94863.7|94910.6|94860.6|94915.5|94865.5|94910.6|94860.6|30
1649873600000|2022-04-13 18:13:20|94910.9|94860.9|94911.7|94861.7|94917.3|94867.3|94909.5|94859.5|40
1649873610000|2022-04-13 18:13:30|94912.3|94862.3|94910.1|94860.1|94912.9|94862.9|94909|94859|48
1649873620000|2022-04-13 18:13:40|94909.4|94859.4|94910.1|94860.1|94911.3|94861.3|94908.2|94858.2|34
1649873630000|2022-04-13 18:13:50|94909.7|94859.7|94908.5|94858.5|94910.5|94860.5|94907.5|94857.5|34
1649873640000|2022-04-13 18:14:00|94907.9|94857.9|94907.7|94857.7|94908.7|94858.7|94907.3|94857.3|20
1649873650000|2022-04-13 18:14:10|94907.6|94857.6|94907.6|94857.6|94908.9|94858.9|94906.9|94856.9|21
1649873660000|2022-04-13 18:14:20|94907.4|94857.4|94909.8|94859.8|94911.5|94861.5|94904.4|94854.4|43
1649873670000|2022-04-13 18:14:30|94909.5|94859.5|94909.1|94859.1|94910.1|94860.1|94908.5|94858.5|28
1649873680000|2022-04-13 18:14:40|94908.9|94858.9|94906.9|94856.9|94909.8|94859.8|94904.8|94854.8|26
1649873690000|2022-04-13 18:14:50|94907|94857|94907|94857|94911.8|94861.8|94906.9|94856.9|29
1649873700000|2022-04-13 18:15:00|94905.3|94855.3|94910.5|94860.5|94911.3|94861.3|94905.1|94855.1|44
1649873710000|2022-04-13 18:15:10|94910.7|94860.7|94909.1|94859.1|94911.9|94861.9|94908.6|94858.6|22
1649873720000|2022-04-13 18:15:20|94909.2|94859.2|94911.5|94861.5|94912|94862|94908.9|94858.9|19
1649873730000|2022-04-13 18:15:30|94911.4|94861.4|94908.6|94858.6|94911.4|94861.4|94908.3|94858.3|27
1649873740000|2022-04-13 18:15:40|94908.7|94858.7|94910.8|94860.8|94913.1|94863.1|94908.7|94858.7|36
1649873750000|2022-04-13 18:15:50|94910.1|94860.1|94910.2|94860.2|94910.5|94860.5|94909.1|94859.1|31
1649873760000|2022-04-13 18:16:00|94908.8|94858.8|94904.6|94854.6|94910.2|94860.2|94903.7|94853.7|50
1649873770000|2022-04-13 18:16:10|94906|94856|94907|94857|94910.2|94860.2|94905.6|94855.6|36
1649873780000|2022-04-13 18:16:20|94907.2|94857.2|94908.6|94858.6|94909.9|94859.9|94903.7|94853.7|49
1649873790000|2022-04-13 18:16:30|94908.1|94858.1|94909.7|94859.7|94910.9|94860.9|94908|94858|44
1649873800000|2022-04-13 18:16:40|94910.3|94860.3|94909.6|94859.6|94911.5|94861.5|94908.2|94858.2|32
1649873810000|2022-04-13 18:16:50|94909.7|94859.7|94912.2|94862.2|94913.6|94863.6|94908.4|94858.4|45
1649873820000|2022-04-13 18:17:00|94912.7|94862.7|94911.5|94861.5|94915.3|94865.3|94910|94860|40
1649873830000|2022-04-13 18:17:10|94910.7|94860.7|94913.2|94863.2|94913.2|94863.2|94908.4|94858.4|38
1649873840000|2022-04-13 18:17:20|94913|94863|94919.2|94869.2|94919.4|94869.4|94908.3|94858.3|49
1649873850000|2022-04-13 18:17:30|94920.1|94870.1|94920.7|94870.7|94921.1|94871.1|94916|94866|29
1649873860000|2022-04-13 18:17:40|94920.6|94870.6|94915.4|94865.4|94921.6|94871.6|94915.4|94865.4|24
1649873870000|2022-04-13 18:17:50|94912.6|94862.6|94913.3|94863.3|94919.5|94869.5|94912.6|94862.6|38
1649873880000|2022-04-13 18:18:00|94915.6|94865.6|94913.9|94863.9|94919.7|94869.7|94911.7|94861.7|46
1649873890000|2022-04-13 18:18:10|94913.4|94863.4|94913.5|94863.5|94916|94866|94910.3|94860.3|31
1649873900000|2022-04-13 18:18:20|94914.1|94864.1|94917.2|94867.2|94919.8|94869.8|94914.1|94864.1|45
1649873910000|2022-04-13 18:18:30|94917.1|94867.1|94916.9|94866.9|94917.9|94867.9|94916.9|94866.9|14
1649873920000|2022-04-13 18:18:40|94914.2|94864.2|94913.8|94863.8|94917.2|94867.2|94910.6|94860.6|54
1649873930000|2022-04-13 18:18:50|94914.5|94864.5|94912.8|94862.8|94918.5|94868.5|94912.5|94862.5|40
1649873940000|2022-04-13 18:19:00|94916.1|94866.1|94913.1|94863.1|94916.3|94866.3|94912.2|94862.2|34
1649873950000|2022-04-13 18:19:10|94913|94863|94911.8|94861.8|94914.4|94864.4|94910.9|94860.9|37
1649873960000|2022-04-13 18:19:20|94912.2|94862.2|94911.1|94861.1|94913.1|94863.1|94909.8|94859.8|44
1649873970000|2022-04-13 18:19:30|94911.8|94861.8|94908.2|94858.2|94912.5|94862.5|94904.3|94854.3|54
1649873980000|2022-04-13 18:19:40|94908.1|94858.1|94894.5|94844.5|94911.3|94861.3|94892.8|94842.8|54
1649873990000|2022-04-13 18:19:50|94896|94846|94894.4|94844.4|94896.2|94846.2|94891.9|94841.9|46
1649874000000|2022-04-13 18:20:00|94894.5|94844.5|94879.3|94829.3|94894.5|94844.5|94879.2|94829.2|39
1649874010000|2022-04-13 18:20:10|94879.4|94829.4|94877.8|94827.8|94889.6|94829.5|94875.1|94817.2|48
1649874020000|2022-04-13 18:20:20|94877.7|94827.7|94874.9|94824.9|94879.1|94829.1|94874.8|94824.8|38
1649874030000|2022-04-13 18:20:30|94874.8|94824.8|94880.4|94830.4|94881.3|94831.3|94874.7|94824.7|44
1649874040000|2022-04-13 18:20:40|94879.2|94829.2|94876.5|94826.5|94880.1|94830.1|94876|94826|41
1649874050000|2022-04-13 18:20:50|94876.3|94826.3|94875.1|94825.1|94877.5|94827.5|94872.7|94822.7|35
1649874060000|2022-04-13 18:21:00|94875|94825|94873.6|94823.6|94875.5|94825.5|94872.3|94822.3|41
1649874070000|2022-04-13 18:21:10|94873.8|94823.8|94865.1|94815.1|94874.5|94824.5|94864.9|94814.9|49
1649874080000|2022-04-13 18:21:20|94865|94815|94859.3|94809.3|94865.6|94815.6|94859.3|94809.3|38
1649874090000|2022-04-13 18:21:30|94859.4|94809.4|94858.2|94808.2|94860.3|94810.3|94856.3|94806.3|35
1649874100000|2022-04-13 18:21:40|94858.1|94808.1|94858.2|94808.2|94859.2|94809.2|94854.5|94804.5|42
1649874110000|2022-04-13 18:21:50|94858.4|94808.4|94856.4|94806.4|94859.4|94809.4|94855.3|94805.3|36
1649874120000|2022-04-13 18:22:00|94856.5|94806.5|94859.3|94809.3|94860.4|94810.4|94856.3|94806.3|32
1649874130000|2022-04-13 18:22:10|94859.2|94809.2|94859.2|94809.2|94860.6|94810.6|94858.8|94808.8|27
1649874140000|2022-04-13 18:22:20|94859.3|94809.3|94845.6|94795.6|94859.4|94809.4|94845.6|94795.6|44
1649874150000|2022-04-13 18:22:30|94846.2|94796.2|94849.3|94799.3|94849.3|94799.3|94845.8|94795.8|47
1649874160000|2022-04-13 18:22:40|94849.4|94799.4|94847.1|94797.1|94849.8|94799.8|94847.1|94797.1|38
1649874170000|2022-04-13 18:22:50|94846.9|94796.9|94846.5|94796.5|94849.6|94799.6|94844.3|94794.3|39
1649874180000|2022-04-13 18:23:00|94846.7|94796.7|94853.6|94803.6|94855.5|94805.5|94846.7|94796.7|59
1649874190000|2022-04-13 18:23:10|94853.5|94803.5|94853.7|94803.7|94854.3|94804.3|94850.5|94800.5|51
1649874200000|2022-04-13 18:23:20|94853.5|94803.5|94850.7|94800.7|94853.7|94803.7|94848.6|94798.6|46
1649874210000|2022-04-13 18:23:30|94850.9|94800.9|94855.1|94805.1|94855.3|94805.3|94850.3|94800.3|39
1649874220000|2022-04-13 18:23:40|94855.3|94805.3|94857.5|94807.5|94857.9|94807.9|94853.7|94803.7|38
1649874230000|2022-04-13 18:23:50|94857.6|94807.6|94855.8|94805.8|94858.1|94808.1|94855.6|94805.6|41
1649874240000|2022-04-13 18:24:00|94855.6|94805.6|94866.7|94816.7|94868.1|94818.1|94854|94804|56
1649874250000|2022-04-13 18:24:10|94868.4|94818.4|94872.7|94822.7|94872.9|94822.9|94864.3|94814.3|52
1649874260000|2022-04-13 18:24:20|94872.4|94822.4|94871.3|94821.3|94874.1|94824.1|94867.8|94817.8|30
1649874270000|2022-04-13 18:24:30|94870.9|94820.9|94871.1|94821.1|94872.3|94822.3|94869.6|94819.6|33
1649874280000|2022-04-13 18:24:40|94870.8|94820.8|94871.2|94821.2|94871.5|94821.5|94867.7|94817.7|39
1649874290000|2022-04-13 18:24:50|94870.9|94820.9|94871.6|94821.6|94872.4|94822.4|94870.9|94820.9|22
1649874300000|2022-04-13 18:25:00|94869.8|94819.8|94864.6|94814.6|94869.8|94819.8|94863.1|94813.1|40
1649874310000|2022-04-13 18:25:10|94864.8|94814.8|94869.4|94819.4|94874.7|94824.7|94864.3|94814.3|38
1649874320000|2022-04-13 18:25:20|94870|94820|94875.8|94825.8|94876.3|94826.3|94870|94820|40
1649874330000|2022-04-13 18:25:30|94876.6|94826.6|94877.3|94827.3|94880.4|94830.4|94876.3|94826.3|34
1649874340000|2022-04-13 18:25:40|94877.5|94827.5|94876.4|94826.4|94879.7|94829.7|94876.4|94826.4|27
1649874350000|2022-04-13 18:25:50|94876.6|94826.6|94881.6|94831.6|94881.8|94831.8|94876.3|94826.3|32
1649874360000|2022-04-13 18:26:00|94881.4|94831.4|94886.3|94836.3|94886.5|94836.5|94880.9|94830.9|43
1649874370000|2022-04-13 18:26:10|94885|94835|94890.6|94840.6|94891.4|94841.4|94883.1|94833.1|45
1649874380000|2022-04-13 18:26:20|94890.5|94840.5|94891.8|94841.8|94893.5|94843.5|94889.9|94839.9|36
1649874390000|2022-04-13 18:26:30|94891.7|94841.7|94890.2|94840.2|94891.7|94841.7|94888.8|94838.8|27
1649874400000|2022-04-13 18:26:40|94890.4|94840.4|94895.3|94845.3|94896.8|94846.8|94888.7|94838.7|34
1649874410000|2022-04-13 18:26:50|94896|94846|94896.9|94846.9|94896.9|94846.9|94894|94844|29
1649874420000|2022-04-13 18:27:00|94897.4|94847.4|94894.7|94844.7|94897.4|94847.4|94894.6|94844.6|41
1649874430000|2022-04-13 18:27:10|94894.8|94844.8|94875.8|94825.8|94895|94845|94875.3|94825.3|55
1649874440000|2022-04-13 18:27:20|94875.3|94825.3|94874.9|94824.9|94877.2|94827.2|94866.2|94816.2|70
1649874450000|2022-04-13 18:27:30|94874.3|94824.3|94872|94822|94874.6|94824.6|94870.4|94820.4|33
1649874460000|2022-04-13 18:27:40|94871.9|94821.9|94869.4|94819.4|94872.4|94822.4|94868.9|94818.9|27
1649874470000|2022-04-13 18:27:50|94869.3|94819.3|94876|94826|94876|94826|94868.5|94818.5|38
1649874480000|2022-04-13 18:28:00|94875.4|94825.4|94865|94815|94875.7|94825.7|94864.7|94814.7|50
1649874490000|2022-04-13 18:28:10|94865.6|94815.6|94864.7|94814.7|94867.8|94817.8|94860.9|94810.9|56
1649874500000|2022-04-13 18:28:20|94864.8|94814.8|94865.3|94815.3|94865.7|94815.7|94863.7|94813.7|28
1649874510000|2022-04-13 18:28:30|94866|94816|94869.5|94819.5|94873.8|94823.8|94866|94816|50
1649874520000|2022-04-13 18:28:40|94870.2|94820.2|94871|94821|94871.2|94821.2|94869.2|94819.2|37
1649874530000|2022-04-13 18:28:50|94870.7|94820.7|94876|94826|94878.7|94828.7|94870.7|94820.7|38
1649874540000|2022-04-13 18:29:00|94875.8|94825.8|94881|94831|94881.4|94831.4|94875.2|94825.2|37
1649874550000|2022-04-13 18:29:10|94881.7|94831.7|94875|94825|94882.2|94832.2|94873.4|94823.4|35
1649874560000|2022-04-13 18:29:20|94873.5|94823.5|94875.4|94825.4|94876.6|94826.6|94873.3|94823.3|40
1649874570000|2022-04-13 18:29:30|94875.5|94825.5|94875.2|94825.2|94876.2|94826.2|94874.3|94824.3|22
1649874580000|2022-04-13 18:29:40|94875.3|94825.3|94872.7|94822.7|94876.1|94826.1|94871.6|94821.6|31
1649874590000|2022-04-13 18:29:50|94872.6|94822.6|94877.5|94827.5|94879.4|94829.4|94872.6|94822.6|38
1649874600000|2022-04-13 18:30:00|94877.8|94827.8|94874.3|94824.3|94880.9|94830.9|94873.2|94823.2|50
1649874610000|2022-04-13 18:30:10|94874.1|94824.1|94878.7|94828.7|94879.4|94829.4|94874.1|94824.1|35
1649874620000|2022-04-13 18:30:20|94878.2|94828.2|94879.1|94829.1|94880.4|94830.4|94878.2|94828.2|35
1649874630000|2022-04-13 18:30:30|94879|94829|94877.9|94827.9|94879.4|94829.4|94877.5|94827.5|27
1649874640000|2022-04-13 18:30:40|94878.1|94828.1|94873.1|94823.1|94878.4|94828.4|94872.8|94822.8|31
1649874650000|2022-04-13 18:30:50|94871.8|94821.8|94878.6|94828.6|94879.2|94829.2|94871.8|94821.8|43
1649874660000|2022-04-13 18:31:00|94878.7|94828.7|94878.5|94828.5|94879.3|94829.3|94878|94828|31
1649874670000|2022-04-13 18:31:10|94878.4|94828.4|94881.8|94831.8|94881.8|94831.8|94877.9|94827.9|27
1649874680000|2022-04-13 18:31:20|94882|94832|94878.3|94828.3|94882|94832|94877.7|94827.7|34
1649874690000|2022-04-13 18:31:30|94878.4|94828.4|94875.5|94825.5|94878.5|94828.5|94875.5|94825.5|33
1649874700000|2022-04-13 18:31:40|94875.4|94825.4|94879|94829|94879|94829|94875.3|94825.3|34
1649874710000|2022-04-13 18:31:50|94878.9|94828.9|94876.5|94826.5|94879.4|94829.4|94876.5|94826.5|17
1649874720000|2022-04-13 18:32:00|94876.4|94826.4|94878.2|94828.2|94878.2|94828.2|94873.4|94823.4|36
1649874730000|2022-04-13 18:32:10|94878|94828|94879.8|94829.8|94879.8|94829.8|94877|94827|32
1649874740000|2022-04-13 18:32:20|94879.5|94829.5|94879.6|94829.6|94880|94830|94879|94829|21
1649874750000|2022-04-13 18:32:30|94879.3|94829.3|94875.9|94825.9|94879.3|94829.3|94875.9|94825.9|23
1649874760000|2022-04-13 18:32:40|94876|94826|94875.4|94825.4|94876|94826|94874.9|94824.9|20
1649874770000|2022-04-13 18:32:50|94875.5|94825.5|94875.8|94825.8|94878.4|94828.4|94874.1|94824.1|38
1649874780000|2022-04-13 18:33:00|94876.1|94826.1|94876.3|94826.3|94876.5|94826.5|94873.5|94823.5|27
1649874790000|2022-04-13 18:33:10|94876.1|94826.1|94876.6|94826.6|94877.3|94827.3|94875.6|94825.6|19
1649874800000|2022-04-13 18:33:20|94876.8|94826.8|94874.2|94824.2|94876.8|94826.8|94873.4|94823.4|27
1649874810000|2022-04-13 18:33:30|94874.3|94824.3|94886.3|94836.3|94906.6|94837|94874.3|94824.3|47
1649874820000|2022-04-13 18:33:40|94886.5|94836.5|94885|94835|94886.7|94836.7|94884.1|94834.1|34
1649874830000|2022-04-13 18:33:50|94884.9|94834.9|94898.8|94848.8|94899.4|94849.4|94884.6|94834.6|48
1649874840000|2022-04-13 18:34:00|94898.3|94848.3|94901.9|94851.9|94901.9|94851.9|94897|94847|37
1649874850000|2022-04-13 18:34:10|94902.3|94852.3|94907.7|94857.7|94907.9|94857.9|94901|94851|47
1649874860000|2022-04-13 18:34:20|94907.9|94857.9|94905.6|94855.6|94908.2|94858.2|94905.1|94855.1|30
1649874870000|2022-04-13 18:34:30|94905.1|94855.1|94913.8|94863.8|94914.1|94864.1|94904.8|94854.8|37
1649874880000|2022-04-13 18:34:40|94914.1|94864.1|94912.3|94862.3|94914.4|94864.4|94909.5|94859.5|37
1649874890000|2022-04-13 18:34:50|94911.9|94861.9|94914.2|94864.2|94918.1|94868.1|94911.3|94861.3|46
1649874900000|2022-04-13 18:35:00|94914.1|94864.1|94907.9|94857.9|94914.4|94864.4|94907.3|94857.3|32
1649874910000|2022-04-13 18:35:10|94907.8|94857.8|94915.6|94865.6|94916.4|94866.4|94904.3|94854.3|48
1649874920000|2022-04-13 18:35:20|94913.9|94863.9|94915.4|94865.4|94917.6|94867.6|94912.6|94862.6|40
1649874930000|2022-04-13 18:35:30|94915.7|94865.7|94911.6|94861.6|94915.7|94865.7|94911.6|94861.6|26
1649874940000|2022-04-13 18:35:40|94912.4|94862.4|94913.2|94863.2|94914.8|94864.8|94912.4|94862.4|25
1649874950000|2022-04-13 18:35:50|94913.9|94863.9|94913|94863|94914.8|94864.8|94911.3|94861.3|33
1649874960000|2022-04-13 18:36:00|94913.1|94863.1|94916|94866|94920.4|94870.4|94913|94863|35
1649874970000|2022-04-13 18:36:10|94915.9|94865.9|94923.3|94873.3|94924.1|94874.1|94915.9|94865.9|39
1649874980000|2022-04-13 18:36:20|94922.9|94872.9|94922.3|94872.3|94924.2|94874.2|94921.4|94871.4|30
1649874990000|2022-04-13 18:36:30|94922.4|94872.4|94918.9|94868.9|94922.4|94872.4|94916.3|94866.3|41
1649875000000|2022-04-13 18:36:40|94918.7|94868.7|94918|94868|94918.8|94868.8|94917.1|94867.1|34
1649875010000|2022-04-13 18:36:50|94918.4|94868.4|94925.5|94875.5|94927.3|94877.3|94917.8|94867.8|36
1649875020000|2022-04-13 18:37:00|94924.5|94874.5|94924.2|94874.2|94925.6|94875.6|94919.9|94869.9|50
1649875030000|2022-04-13 18:37:10|94924.6|94874.6|94926.3|94876.3|94927.7|94877.7|94922.9|94872.9|36
1649875040000|2022-04-13 18:37:20|94926.6|94876.6|94929.5|94879.5|94931.4|94881.4|94926.5|94876.5|36
1649875050000|2022-04-13 18:37:30|94929.1|94879.1|94931.2|94881.2|94932.4|94882.4|94928.4|94878.4|28
1649875060000|2022-04-13 18:37:40|94931.4|94881.4|94937|94887|94937.7|94887.7|94931.1|94881.1|36
1649875070000|2022-04-13 18:37:50|94937.3|94887.3|94938.2|94888.2|94938.2|94888.2|94935.7|94885.7|36
1649875080000|2022-04-13 18:38:00|94937.9|94887.9|94934.2|94884.2|94940.3|94890.3|94933.4|94883.4|43
1649875090000|2022-04-13 18:38:10|94934.3|94884.3|94934.5|94884.5|94935.6|94885.6|94931.5|94881.5|16
1649875100000|2022-04-13 18:38:20|94935.7|94885.7|94933.6|94883.6|94935.7|94885.7|94933.6|94883.6|20
1649875110000|2022-04-13 18:38:30|94934.2|94884.2|94934.4|94884.4|94935.6|94885.6|94933.4|94883.4|29
1649875120000|2022-04-13 18:38:40|94933.8|94883.8|94937.2|94887.2|94938.8|94888.8|94933.8|94883.8|11
1649875130000|2022-04-13 18:38:50|94936.9|94886.9|94935.7|94885.7|94937.8|94887.8|94934.7|94884.7|32
1649875140000|2022-04-13 18:39:00|94936.1|94886.1|94934.2|94884.2|94936.1|94886.1|94929|94879|33
1649875150000|2022-04-13 18:39:10|94934.6|94884.6|94935.4|94885.4|94936.6|94886.6|94934.2|94884.2|31
1649875160000|2022-04-13 18:39:20|94935.7|94885.7|94933.6|94883.6|94937.9|94887.9|94933.2|94883.2|47
1649875170000|2022-04-13 18:39:30|94933.2|94883.2|94936.2|94886.2|94936.6|94886.6|94931.9|94881.9|19
1649875180000|2022-04-13 18:39:40|94935.8|94885.8|94935.4|94885.4|94936.2|94886.2|94934.3|94884.3|20
1649875190000|2022-04-13 18:39:50|94935.6|94885.6|94936.8|94886.8|94938.9|94888.9|94932.5|94882.5|37
1649875200000|2022-04-13 18:40:00|94936.6|94886.6|94935.5|94885.5|94937.2|94887.2|94932.5|94882.5|36
1649875210000|2022-04-13 18:40:10|94935.6|94885.6|94934.8|94884.8|94936.6|94886.6|94930.2|94880.2|30
1649875220000|2022-04-13 18:40:20|94933.3|94883.3|94933.1|94883.1|94936.4|94886.4|94932|94882|36
1649875230000|2022-04-13 18:40:30|94934.2|94884.2|94935.6|94885.6|94937.5|94887.5|94934.2|94884.2|40
1649875240000|2022-04-13 18:40:40|94936.7|94886.7|94932.2|94882.2|94936.9|94886.9|94931.1|94881.1|45
1649875250000|2022-04-13 18:40:50|94930.9|94880.9|94932.4|94882.4|94934.6|94884.6|94930.8|94880.8|48
1649875260000|2022-04-13 18:41:00|94932.5|94882.5|94936.9|94886.9|94936.9|94886.9|94928.5|94878.5|48
1649875270000|2022-04-13 18:41:10|94936.7|94886.7|94934.7|94884.7|94938.1|94888.1|94933.5|94883.5|39
1649875280000|2022-04-13 18:41:20|94934.5|94884.5|94934.3|94884.3|94935.1|94885.1|94932.3|94882.3|30
1649875290000|2022-04-13 18:41:30|94935.3|94885.3|94937.7|94887.7|94942.7|94892.7|94934.3|94884.3|37
1649875300000|2022-04-13 18:41:40|94938.5|94888.5|94945.8|94895.8|94947.2|94897.2|94938|94888|41
1649875310000|2022-04-13 18:41:50|94946|94896|94947.9|94897.9|94948.9|94898.9|94945.4|94895.4|32
1649875320000|2022-04-13 18:42:00|94948.1|94898.1|94946.9|94896.9|94950.7|94900.7|94943.8|94893.8|50
1649875330000|2022-04-13 18:42:10|94946.6|94896.6|94945.9|94895.9|94947.6|94897.6|94943.4|94893.4|41
1649875340000|2022-04-13 18:42:20|94945.7|94895.7|94943.2|94893.2|94946.1|94896.1|94942.4|94892.4|36
1649875350000|2022-04-13 18:42:30|94942.6|94892.6|94937.8|94887.8|94943.6|94893.6|94937.8|94887.8|29
1649875360000|2022-04-13 18:42:40|94937.7|94887.7|94934.3|94884.3|94939.4|94889.4|94933.9|94883.9|46
1649875370000|2022-04-13 18:42:50|94933.8|94883.8|94929.4|94879.4|94935.1|94885.1|94928.4|94878.4|44
1649875380000|2022-04-13 18:43:00|94929.2|94879.2|94930.7|94880.7|94930.7|94880.7|94928.2|94878.2|20
1649875390000|2022-04-13 18:43:10|94930.1|94880.1|94929.5|94879.5|94930.6|94880.6|94925.9|94875.9|38
1649875400000|2022-04-13 18:43:20|94930|94880|94928.6|94878.6|94930.1|94880.1|94927.5|94877.5|34
1649875410000|2022-04-13 18:43:30|94929.2|94879.2|94931.5|94881.5|94932|94882|94927.2|94877.2|49
1649875420000|2022-04-13 18:43:40|94931.2|94881.2|94931.2|94881.2|94936.1|94886.1|94929.2|94879.2|40
1649875430000|2022-04-13 18:43:50|94931.3|94881.3|94932.3|94882.3|94939|94889|94928.8|94878.8|56
1649875440000|2022-04-13 18:44:00|94932.7|94882.7|94930.5|94880.5|94935.2|94885.2|94927.9|94877.9|54
1649875450000|2022-04-13 18:44:10|94930.9|94880.9|94931.2|94881.2|94931.6|94881.6|94928.8|94878.8|43
1649875460000|2022-04-13 18:44:20|94932.2|94882.2|94932|94882|94933.3|94883.3|94930.5|94880.5|40
1649875470000|2022-04-13 18:44:30|94932.4|94882.4|94929.3|94879.3|94933.3|94883.3|94929.3|94879.3|34
1649875480000|2022-04-13 18:44:40|94929.8|94879.8|94930.8|94880.8|94931.3|94881.3|94927.2|94877.2|42
1649875490000|2022-04-13 18:44:50|94930.6|94880.6|94931.2|94881.2|94931.2|94881.2|94929.4|94879.4|34
1649875500000|2022-04-13 18:45:00|94930.5|94880.5|94933.6|94883.6|94935.2|94885.2|94930.2|94880.2|44
1649875510000|2022-04-13 18:45:10|94933.5|94883.5|94931.9|94881.9|94934.9|94884.9|94931.7|94881.7|37
1649875520000|2022-04-13 18:45:20|94932|94882|94928.9|94878.9|94932.5|94882.5|94928.5|94878.5|33
1649875530000|2022-04-13 18:45:30|94929.1|94879.1|94931.8|94881.8|94931.9|94881.9|94929.1|94879.1|24
1649875540000|2022-04-13 18:45:40|94931.6|94881.6|94930.8|94880.8|94932.2|94882.2|94928.3|94878.3|30
1649875550000|2022-04-13 18:45:50|94931.2|94881.2|94929.8|94879.8|94931.6|94881.6|94928.7|94878.7|33
1649875560000|2022-04-13 18:46:00|94929.6|94879.6|94929.8|94879.8|94930.3|94880.3|94928.6|94878.6|29
1649875570000|2022-04-13 18:46:10|94929.6|94879.6|94928|94878|94930.4|94880.4|94927.3|94877.3|24
1649875580000|2022-04-13 18:46:20|94927.8|94877.8|94929.1|94879.1|94931.3|94881.3|94927.1|94877.1|37
1649875590000|2022-04-13 18:46:30|94928.1|94878.1|94927.3|94877.3|94928.5|94878.5|94926.2|94876.2|20
1649875600000|2022-04-13 18:46:40|94927.2|94877.2|94929.6|94879.6|94932.4|94882.4|94927.2|94877.2|32
1649875610000|2022-04-13 18:46:50|94929.7|94879.7|94929.2|94879.2|94931.3|94881.3|94926.1|94876.1|29
1649875620000|2022-04-13 18:47:00|94928.5|94878.5|94921.8|94871.8|94928.5|94878.5|94920.7|94870.7|32
1649875630000|2022-04-13 18:47:10|94921.7|94871.7|94920.9|94870.9|94923.4|94873.4|94919.7|94869.7|26
1649875640000|2022-04-13 18:47:20|94920.7|94870.7|94920.2|94870.2|94921.3|94871.3|94920|94870|20
1649875650000|2022-04-13 18:47:30|94920.1|94870.1|94919.3|94869.3|94920.2|94870.2|94918.8|94868.8|17
1649875660000|2022-04-13 18:47:40|94919.5|94869.5|94913.1|94863.1|94920.1|94870.1|94912.9|94862.9|31
1649875670000|2022-04-13 18:47:50|94913|94863|94915.6|94865.6|94915.8|94865.8|94912.7|94862.7|28
1649875680000|2022-04-13 18:48:00|94915.8|94865.8|94911.6|94861.6|94916|94866|94911.6|94861.6|20
1649875690000|2022-04-13 18:48:10|94911.1|94861.1|94911.9|94861.9|94913|94863|94911.1|94861.1|24
1649875700000|2022-04-13 18:48:20|94912|94862|94913.5|94863.5|94913.6|94863.6|94911.9|94861.9|25
1649875710000|2022-04-13 18:48:30|94913.4|94863.4|94911.9|94861.9|94913.4|94863.4|94911.3|94861.3|21
1649875720000|2022-04-13 18:48:40|94912.5|94862.5|94908|94858|94913.1|94863.1|94907.4|94857.4|31
1649875730000|2022-04-13 18:48:50|94908.2|94858.2|94906.9|94856.9|94908.3|94858.3|94905.5|94855.5|29
1649875740000|2022-04-13 18:49:00|94907.1|94857.1|94904.8|94854.8|94907.1|94857.1|94901.3|94851.3|30
1649875750000|2022-04-13 18:49:10|94904.7|94854.7|94904.1|94854.1|94905.5|94855.5|94904.1|94854.1|20
1649875760000|2022-04-13 18:49:20|94904.2|94854.2|94903.8|94853.8|94905|94855|94903.4|94853.4|26
1649875770000|2022-04-13 18:49:30|94903.9|94853.9|94909.7|94859.7|94909.7|94859.7|94903.7|94853.7|33
1649875780000|2022-04-13 18:49:40|94910.1|94860.1|94903.6|94853.6|94910.5|94860.5|94900.6|94850.6|38
1649875790000|2022-04-13 18:49:50|94904|94854|94896.9|94846.9|94905.1|94855.1|94896.1|94846.1|35
1649875800000|2022-04-13 18:50:00|94896.2|94846.2|94892.2|94842.2|94897.7|94847.7|94886.8|94836.8|56
1649875810000|2022-04-13 18:50:10|94892.5|94842.5|94898.3|94848.3|94899.3|94849.3|94891.3|94841.3|47
1649875820000|2022-04-13 18:50:20|94897.3|94847.3|94893|94843|94899.7|94849.7|94888.3|94838.3|42
1649875830000|2022-04-13 18:50:30|94892.9|94842.9|94891.8|94841.8|94893.2|94843.2|94889.8|94839.8|20
1649875840000|2022-04-13 18:50:40|94892.4|94842.4|94896.1|94846.1|94897.2|94847.2|94890.5|94840.5|39
1649875850000|2022-04-13 18:50:50|94895.5|94845.5|94892.6|94842.6|94896.7|94846.7|94891|94841|29
1649875860000|2022-04-13 18:51:00|94892.5|94842.5|94895.1|94845.1|94895.1|94845.1|94891|94841|19
1649875870000|2022-04-13 18:51:10|94895.3|94845.3|94892.8|94842.8|94895.7|94845.7|94891.8|94841.8|28
1649875880000|2022-04-13 18:51:20|94893.5|94843.5|94890.3|94840.3|94893.5|94843.5|94888.4|94838.4|26
1649875890000|2022-04-13 18:51:30|94890|94840|94892.6|94842.6|94892.7|94842.7|94889.6|94839.6|24
1649875900000|2022-04-13 18:51:40|94892.8|94842.8|94892.8|94842.8|94893.1|94843.1|94892.4|94842.4|23
1649875910000|2022-04-13 18:51:50|94892.5|94842.5|94891.6|94841.6|94892.9|94842.9|94890.2|94840.2|28
1649875920000|2022-04-13 18:52:00|94891.2|94841.2|94892|94842|94892|94842|94890.6|94840.6|15
1649875930000|2022-04-13 18:52:10|94891.9|94841.9|94890.1|94840.1|94893.7|94843.7|94890.1|94840.1|38
1649875940000|2022-04-13 18:52:20|94890.4|94840.4|94890.1|94840.1|94891.9|94841.9|94890.1|94840.1|23
1649875950000|2022-04-13 18:52:30|94890.2|94840.2|94891|94841|94892.2|94842.2|94890.2|94840.2|23
1649875960000|2022-04-13 18:52:40|94891.5|94841.5|94888.7|94838.7|94891.8|94841.8|94887|94837|31
1649875970000|2022-04-13 18:52:50|94888.8|94838.8|94888.7|94838.7|94889.3|94839.3|94887.7|94837.7|14
1649875980000|2022-04-13 18:53:00|94889.2|94839.2|94890.9|94840.9|94891.4|94841.4|94889.2|94839.2|16
1649875990000|2022-04-13 18:53:10|94891|94841|94890.7|94840.7|94891.9|94841.9|94890.4|94840.4|20
1649876000000|2022-04-13 18:53:20|94890.8|94840.8|94886.7|94836.7|94891.2|94841.2|94885.2|94835.2|35
1649876010000|2022-04-13 18:53:30|94886.8|94836.8|94881.9|94831.9|94887.3|94837.3|94881.5|94831.5|34
1649876020000|2022-04-13 18:53:40|94881.6|94831.6|94880.2|94830.2|94884.5|94834.5|94878.8|94828.8|41
1649876030000|2022-04-13 18:53:50|94881.2|94831.2|94889.4|94839.4|94892.2|94842.2|94880.8|94830.8|22
1649876040000|2022-04-13 18:54:00|94890|94840|94890.3|94840.3|94891.6|94841.6|94885.2|94835.2|48
1649876050000|2022-04-13 18:54:10|94889.4|94839.4|94893.6|94843.6|94897.7|94847.7|94889.4|94839.4|40
1649876060000|2022-04-13 18:54:20|94894.1|94844.1|94894.8|94844.8|94896.9|94846.9|94894.1|94844.1|28
1649876070000|2022-04-13 18:54:30|94894.6|94844.6|94895.1|94845.1|94895.6|94845.6|94892.5|94842.5|30
1649876080000|2022-04-13 18:54:40|94895|94845|94892.6|94842.6|94895.6|94845.6|94891.2|94841.2|31
1649876090000|2022-04-13 18:54:50|94893|94843|94898.3|94848.3|94902|94852|94893|94843|45
1649876100000|2022-04-13 18:55:00|94900.2|94850.2|94901.9|94851.9|94901.9|94851.9|94895|94845|43
1649876110000|2022-04-13 18:55:10|94901.4|94851.4|94900|94850|94901.7|94851.7|94897.2|94847.2|40
1649876120000|2022-04-13 18:55:20|94900.1|94850.1|94905.4|94855.4|94906.4|94856.4|94897.3|94847.3|40
1649876130000|2022-04-13 18:55:30|94907|94857|94905.4|94855.4|94907.2|94857.2|94903.1|94853.1|48
1649876140000|2022-04-13 18:55:40|94905.8|94855.8|94902.8|94852.8|94905.8|94855.8|94901.4|94851.4|49
1649876150000|2022-04-13 18:55:50|94902.7|94852.7|94898.3|94848.3|94903.9|94853.9|94898.3|94848.3|32
1649876160000|2022-04-13 18:56:00|94898.4|94848.4|94898.9|94848.9|94901.9|94851.9|94893.9|94843.9|45
1649876170000|2022-04-13 18:56:10|94899.8|94849.8|94898.8|94848.8|94900.5|94850.5|94897.8|94847.8|40
1649876180000|2022-04-13 18:56:20|94898.6|94848.6|94894.1|94844.1|94898.8|94848.8|94888.5|94838.5|48
1649876190000|2022-04-13 18:56:30|94894.3|94844.3|94897.1|94847.1|94897.3|94847.3|94894.1|94844.1|45
1649876200000|2022-04-13 18:56:40|94896.8|94846.8|94895.6|94845.6|94896.9|94846.9|94894|94844|38
1649876210000|2022-04-13 18:56:50|94896.3|94846.3|94896.6|94846.6|94897.7|94847.7|94896.3|94846.3|17
1649876220000|2022-04-13 18:57:00|94896.1|94846.1|94894.6|94844.6|94897.2|94847.2|94893.8|94843.8|29
1649876230000|2022-04-13 18:57:10|94896.9|94846.9|94900.4|94850.4|94900.7|94850.7|94896.5|94846.5|43
1649876240000|2022-04-13 18:57:20|94900.1|94850.1|94895.4|94845.4|94900.1|94850.1|94895.1|94845.1|36
1649876250000|2022-04-13 18:57:30|94895.9|94845.9|94888|94838|94896|94846|94885.8|94835.8|46
1649876260000|2022-04-13 18:57:40|94888.1|94838.1|94865.7|94815.7|94890.4|94840.4|94864.8|94814.8|63
1649876270000|2022-04-13 18:57:50|94863.4|94813.4|94858.3|94808.3|94863.4|94813.4|94858.2|94808.2|41
1649876280000|2022-04-13 18:58:00|94858.4|94808.4|94855.2|94805.2|94859.4|94809.4|94852.9|94802.9|56
1649876290000|2022-04-13 18:58:10|94854.9|94804.9|94854.2|94804.2|94860.5|94810.5|94853.2|94803.2|53
1649876300000|2022-04-13 18:58:20|94853.6|94803.6|94860.2|94810.2|94861.9|94811.9|94852|94802|59
1649876310000|2022-04-13 18:58:30|94859.5|94809.5|94858|94808|94863.3|94813.3|94857.5|94807.5|48
1649876320000|2022-04-13 18:58:40|94857.5|94807.5|94841.1|94791.1|94857.5|94807.5|94836.6|94786.6|56
1649876330000|2022-04-13 18:58:50|94841|94791|94845.4|94795.4|94845.5|94795.5|94840|94790|51
1649876340000|2022-04-13 18:59:00|94845.8|94795.8|94844.4|94794.4|94849.9|94799.9|94843.1|94793.1|50
1649876350000|2022-04-13 18:59:10|94844|94794|94845.8|94795.8|94847|94797|94844|94794|40
1649876360000|2022-04-13 18:59:20|94845.7|94795.7|94852.6|94802.6|94852.6|94802.6|94845.7|94795.7|36
1649876370000|2022-04-13 18:59:30|94852.9|94802.9|94854.1|94804.1|94859.7|94809.7|94850|94800|62
1649876380000|2022-04-13 18:59:40|94853.7|94803.7|94850|94800|94853.8|94803.8|94846.8|94796.8|61
1649876390000|2022-04-13 18:59:50|94850.1|94800.1|94853.4|94803.4|94855.8|94805.8|94849.5|94799.5|67
1649876400000|2022-04-13 19:00:00|94854|94804|94851.4|94801.4|94857|94807|94849.6|94799.6|66
1649876410000|2022-04-13 19:00:10|94851.5|94801.5|94843.6|94793.6|94851.5|94801.5|94840.5|94790.5|56
1649876420000|2022-04-13 19:00:20|94846.8|94796.8|94852.3|94802.3|94852.3|94802.3|94846.8|94796.8|50
1649876430000|2022-04-13 19:00:30|94852.2|94802.2|94848.5|94798.5|94856.9|94806.9|94847.5|94797.5|51
1649876440000|2022-04-13 19:00:40|94848.2|94798.2|94840.6|94790.6|94848.2|94798.2|94817|94780.1|59
1649876450000|2022-04-13 19:00:50|94840.5|94790.5|94852.7|94802.7|94853.6|94803.6|94840|94790|61
1649876460000|2022-04-13 19:01:00|94853|94803|94850.8|94800.8|94854|94804|94848.9|94798.9|54
1649876470000|2022-04-13 19:01:10|94850.4|94800.4|94851.1|94801.1|94851.1|94801.1|94848.3|94798.3|48
1649876480000|2022-04-13 19:01:20|94851.6|94801.6|94852|94802|94852.9|94802.9|94850.8|94800.8|40
1649876490000|2022-04-13 19:01:30|94852.1|94802.1|94849.8|94799.8|94852.6|94802.6|94849.8|94799.8|39
1649876500000|2022-04-13 19:01:40|94849.3|94799.3|94850.2|94800.2|94852.1|94802.1|94842.2|94792.2|55
1649876510000|2022-04-13 19:01:50|94850.5|94800.5|94838.7|94788.7|94852.1|94802.1|94825.8|94783.5|65
1649876520000|2022-04-13 19:02:00|94837.9|94787.9|94841.1|94791.1|94844.1|94794.1|94837.9|94787.9|59
1649876530000|2022-04-13 19:02:10|94841|94791|94849.2|94799.2|94850.9|94800.9|94841|94791|47
1649876540000|2022-04-13 19:02:20|94849.1|94799.1|94850.4|94800.4|94850.4|94800.4|94847.9|94797.9|49
1649876550000|2022-04-13 19:02:30|94850.3|94800.3|94849.1|94799.1|94850.3|94800.3|94848.1|94798.1|41
1649876560000|2022-04-13 19:02:40|94848.8|94798.8|94849.2|94799.2|94849.9|94799.9|94848.1|94798.1|26
1649876570000|2022-04-13 19:02:50|94849.6|94799.6|94850|94800|94850.3|94800.3|94849.2|94799.2|23
1649876580000|2022-04-13 19:03:00|94850.4|94800.4|94855.7|94805.7|94858.6|94808.6|94850.4|94800.4|48
1649876590000|2022-04-13 19:03:10|94855.5|94805.5|94850.1|94800.1|94855.5|94805.5|94849.2|94799.2|37
1649876600000|2022-04-13 19:03:20|94850.3|94800.3|94850.2|94800.2|94850.3|94800.3|94846.8|94796.8|40
1649876610000|2022-04-13 19:03:30|94850.1|94800.1|94852.1|94802.1|94852.6|94802.6|94849.5|94799.5|32
1649876620000|2022-04-13 19:03:40|94851.7|94801.7|94846.5|94796.5|94852.1|94802.1|94846.3|94796.3|37
1649876630000|2022-04-13 19:03:50|94846.4|94796.4|94852.9|94802.9|94859.2|94809.2|94846.1|94796.1|48
1649876640000|2022-04-13 19:04:00|94853.2|94803.2|94866.7|94816.7|94870|94820|94852.1|94802.1|46
1649876650000|2022-04-13 19:04:10|94865.9|94815.9|94864.1|94814.1|94866.1|94816.1|94863.6|94813.6|36
1649876660000|2022-04-13 19:04:20|94864|94814|94868.5|94818.5|94868.9|94818.9|94863.9|94813.9|39
1649876670000|2022-04-13 19:04:30|94869.4|94819.4|94870|94820|94872.8|94822.8|94869|94819|40
1649876680000|2022-04-13 19:04:40|94869.9|94819.9|94870.2|94820.2|94870.9|94820.9|94869.4|94819.4|35
1649876690000|2022-04-13 19:04:50|94870.4|94820.4|94872.2|94822.2|94874.3|94824.3|94870.2|94820.2|29
1649876700000|2022-04-13 19:05:00|94872|94822|94869|94819|94872.1|94822.1|94867|94817|37
1649876710000|2022-04-13 19:05:10|94868.8|94818.8|94891.1|94841.1|94894.5|94844.5|94868.8|94818.8|62
1649876720000|2022-04-13 19:05:20|94891|94841|94894.2|94844.2|94895.3|94845.3|94887.3|94837.3|51
1649876730000|2022-04-13 19:05:30|94894.7|94844.7|94886.2|94836.2|94895.1|94845.1|94885.8|94835.8|57
1649876740000|2022-04-13 19:05:40|94886.1|94836.1|94885.5|94835.5|94886.7|94836.7|94884.7|94834.7|28
1649876750000|2022-04-13 19:05:50|94885.2|94835.2|94880|94830|94889.5|94839.5|94878.1|94828.1|40
1649876760000|2022-04-13 19:06:00|94880.1|94830.1|94877.8|94827.8|94880.2|94830.2|94876.7|94826.7|42
1649876770000|2022-04-13 19:06:10|94877.7|94827.7|94881|94831|94882.5|94832.5|94877.3|94827.3|30
1649876780000|2022-04-13 19:06:20|94880.9|94830.9|94878.7|94828.7|94880.9|94830.9|94877.4|94827.4|30
1649876790000|2022-04-13 19:06:30|94878.8|94828.8|94878.5|94828.5|94878.9|94828.9|94873.5|94823.5|43
1649876800000|2022-04-13 19:06:40|94878|94828|94878.1|94828.1|94878.3|94828.3|94876.4|94826.4|33
1649876810000|2022-04-13 19:06:50|94878.3|94828.3|94877.7|94827.7|94879.2|94829.2|94876.3|94826.3|35
1649876820000|2022-04-13 19:07:00|94878|94828|94875.9|94825.9|94878|94828|94875.5|94825.5|26
1649876830000|2022-04-13 19:07:10|94876.6|94826.6|94876|94826|94877.1|94827.1|94874.9|94824.9|33
1649876840000|2022-04-13 19:07:20|94875.7|94825.7|94876.2|94826.2|94879.7|94829.7|94874.3|94824.3|39
1649876850000|2022-04-13 19:07:30|94876.1|94826.1|94870.4|94820.4|94876.5|94826.5|94869.1|94819.1|36
1649876860000|2022-04-13 19:07:40|94870.3|94820.3|94875.4|94825.4|94877.9|94827.9|94868.7|94818.7|37
1649876870000|2022-04-13 19:07:50|94875.5|94825.5|94870.7|94820.7|94875.9|94825.9|94870.3|94820.3|34
1649876880000|2022-04-13 19:08:00|94870.5|94820.5|94871.1|94821.1|94874|94824|94870.5|94820.5|43
1649876890000|2022-04-13 19:08:10|94870.7|94820.7|94872.4|94822.4|94872.6|94822.6|94870.1|94820.1|31
1649876900000|2022-04-13 19:08:20|94872.6|94822.6|94873.2|94823.2|94873.6|94823.6|94872.4|94822.4|42
1649876910000|2022-04-13 19:08:30|94873.3|94823.3|94870.5|94820.5|94874.6|94824.6|94869|94819|33
1649876920000|2022-04-13 19:08:40|94870.1|94820.1|94871.6|94821.6|94872|94822|94869.9|94819.9|32
1649876930000|2022-04-13 19:08:50|94871.7|94821.7|94867|94817|94871.8|94821.8|94867|94817|48
1649876940000|2022-04-13 19:09:00|94866.9|94816.9|94866.9|94816.9|94870.6|94820.6|94866.9|94816.9|31
1649876950000|2022-04-13 19:09:10|94867.2|94817.2|94875.4|94825.4|94879.5|94829.5|94867.2|94817.2|28
1649876960000|2022-04-13 19:09:20|94875.3|94825.3|94875.1|94825.1|94876.4|94826.4|94873.5|94823.5|31
1649876970000|2022-04-13 19:09:30|94875.4|94825.4|94873.9|94823.9|94875.4|94825.4|94873.4|94823.4|29
1649876980000|2022-04-13 19:09:40|94874.2|94824.2|94884.9|94834.9|94887.9|94837.9|94873.8|94823.8|29
1649876990000|2022-04-13 19:09:50|94885|94835|94881.7|94831.7|94885|94835|94881|94831|42
1649877000000|2022-04-13 19:10:00|94881.8|94831.8|94886.9|94836.9|94892.8|94842.8|94881.8|94831.8|52
1649877010000|2022-04-13 19:10:10|94887.1|94837.1|94886.3|94836.3|94887.1|94837.1|94886.2|94836.2|25
1649877020000|2022-04-13 19:10:20|94886.6|94836.6|94886.6|94836.6|94888.6|94838.6|94886.1|94836.1|26
1649877030000|2022-04-13 19:10:30|94886.5|94836.5|94885.1|94835.1|94887|94837|94884.9|94834.9|25
1649877040000|2022-04-13 19:10:40|94885|94835|94886.5|94836.5|94886.5|94836.5|94884.7|94834.7|23
1649877050000|2022-04-13 19:10:50|94886.4|94836.4|94885.4|94835.4|94891.7|94841.7|94885.4|94835.4|27
1649877060000|2022-04-13 19:11:00|94885.5|94835.5|94885.6|94835.6|94886.6|94836.6|94885.2|94835.2|25
1649877070000|2022-04-13 19:11:10|94885.8|94835.8|94893.3|94843.3|94893.3|94843.3|94885.8|94835.8|28
1649877080000|2022-04-13 19:11:20|94893.6|94843.6|94890.2|94840.2|94893.6|94843.6|94889.4|94839.4|38
1649877090000|2022-04-13 19:11:30|94889.5|94839.5|94885.5|94835.5|94889.5|94839.5|94885.5|94835.5|36
1649877100000|2022-04-13 19:11:40|94885.2|94835.2|94883.8|94833.8|94886.3|94836.3|94882.3|94832.3|25
1649877110000|2022-04-13 19:11:50|94886|94836|94886.5|94836.5|94888.9|94838.9|94884.9|94834.9|38
1649877120000|2022-04-13 19:12:00|94887.3|94837.3|94892.3|94842.3|94893.7|94843.7|94887.3|94837.3|32
1649877130000|2022-04-13 19:12:10|94892.2|94842.2|94892.9|94842.9|94894|94844|94889.2|94839.2|25
1649877140000|2022-04-13 19:12:20|94892.8|94842.8|94891.4|94841.4|94894.6|94844.6|94891.4|94841.4|22
1649877150000|2022-04-13 19:12:30|94893.1|94843.1|94889.6|94839.6|94894.8|94844.8|94889.1|94839.1|19
1649877160000|2022-04-13 19:12:40|94889.8|94839.8|94890.1|94840.1|94892.9|94842.9|94887.2|94837.2|16
1649877170000|2022-04-13 19:12:50|94889.8|94839.8|94891.7|94841.7|94892.2|94842.2|94889.4|94839.4|15
1649877180000|2022-04-13 19:13:00|94892.2|94842.2|94890.9|94840.9|94892.2|94842.2|94890.9|94840.9|19
1649877190000|2022-04-13 19:13:10|94890.5|94840.5|94893|94843|94894.2|94844.2|94889.1|94839.1|9
1649877200000|2022-04-13 19:13:20|94893.3|94843.3|94891.9|94841.9|94893.7|94843.7|94891.9|94841.9|10
1649877210000|2022-04-13 19:13:30|94888.3|94838.3|94888.5|94838.5|94894.1|94844.1|94888|94838|20
1649877220000|2022-04-13 19:13:40|94888|94838|94889.5|94839.5|94890.2|94840.2|94888|94838|21
1649877230000|2022-04-13 19:13:50|94889.2|94839.2|94890.9|94840.9|94892.5|94842.5|94887.7|94837.7|20
1649877240000|2022-04-13 19:14:00|94890.4|94840.4|94881.4|94831.4|94890.5|94840.5|94881.1|94831.1|34
1649877250000|2022-04-13 19:14:10|94881.9|94831.9|94881.9|94831.9|94885.7|94835.7|94880.7|94830.7|37
1649877260000|2022-04-13 19:14:20|94882.2|94832.2|94878.3|94828.3|94882.2|94832.2|94878|94828|30
1649877270000|2022-04-13 19:14:30|94882|94832|94879|94829|94882|94832|94878.6|94828.6|17
1649877280000|2022-04-13 19:14:40|94879.4|94829.4|94878.5|94828.5|94880.1|94830.1|94877.3|94827.3|19
1649877290000|2022-04-13 19:14:50|94878.8|94828.8|94877.8|94827.8|94878.9|94828.9|94877.2|94827.2|26
1649877300000|2022-04-13 19:15:00|94878.5|94828.5|94873.7|94823.7|94882.9|94832.9|94873.7|94823.7|34
1649877310000|2022-04-13 19:15:10|94874.9|94824.9|94871.2|94821.2|94874.9|94824.9|94870.3|94820.3|33
1649877320000|2022-04-13 19:15:20|94871|94821|94871.8|94821.8|94872.5|94822.5|94870.5|94820.5|27
1649877330000|2022-04-13 19:15:30|94871.7|94821.7|94874.7|94824.7|94875.2|94825.2|94870.6|94820.6|23
1649877340000|2022-04-13 19:15:40|94872.9|94822.9|94873.4|94823.4|94873.7|94823.7|94868.3|94818.3|33
1649877350000|2022-04-13 19:15:50|94873.2|94823.2|94874.5|94824.5|94876|94826|94871|94821|33
1649877360000|2022-04-13 19:16:00|94874.9|94824.9|94874.4|94824.4|94875.8|94825.8|94873.8|94823.8|28
1649877370000|2022-04-13 19:16:10|94874.1|94824.1|94874.7|94824.7|94876.4|94826.4|94871.9|94821.9|30
1649877380000|2022-04-13 19:16:20|94874.6|94824.6|94872.4|94822.4|94875.5|94825.5|94872.4|94822.4|19
1649877390000|2022-04-13 19:16:30|94873.4|94823.4|94871.9|94821.9|94874.9|94824.9|94871.6|94821.6|40
1649877400000|2022-04-13 19:16:40|94871.8|94821.8|94877.7|94827.7|94880.1|94830.1|94871.8|94821.8|30
1649877410000|2022-04-13 19:16:50|94878.1|94828.1|94879.4|94829.4|94881.4|94831.4|94878.1|94828.1|21
1649877420000|2022-04-13 19:17:00|94879|94829|94882.8|94832.8|94889.3|94837.3|94877.5|94818.9|40
1649877430000|2022-04-13 19:17:10|94883|94833|94877.7|94827.7|94890.9|94834.1|94876.8|94816.6|42
1649877440000|2022-04-13 19:17:20|94878.3|94828.3|94877.8|94827.8|94887.8|94828.3|94876.8|94816.8|18
1649877450000|2022-04-13 19:17:30|94877.6|94827.6|94880.8|94830.8|94882|94832|94877.4|94827.4|12
1649877460000|2022-04-13 19:17:40|94880.6|94830.6|94878|94828|94880.8|94830.8|94876.1|94826.1|17
1649877470000|2022-04-13 19:17:50|94878.7|94828.7|94877.5|94827.5|94879.1|94829.1|94877.4|94827.4|17
1649877480000|2022-04-13 19:18:00|94877.1|94827.1|94877.7|94827.7|94887.7|94827.7|94876.2|94817.1|22
1649877490000|2022-04-13 19:18:10|94877.3|94827.3|94878.8|94828.8|94880.4|94830.4|94876.6|94826.6|12
1649877500000|2022-04-13 19:18:20|94879.3|94829.3|94878|94828|94879.3|94829.3|94878|94828|6
1649877510000|2022-04-13 19:18:30|94878.2|94828.2|94880.6|94830.6|94882.6|94832.6|94878.2|94828.2|23
1649877520000|2022-04-13 19:18:40|94880|94830|94884.8|94834.8|94886.3|94836.3|94879.8|94829.8|16
1649877530000|2022-04-13 19:18:50|94884.5|94834.5|94884.5|94834.5|94885.4|94835.4|94882.5|94832.5|30
1649877540000|2022-04-13 19:19:00|94884.6|94834.6|94879|94829|94884.6|94834.6|94878.5|94828.5|36
1649877550000|2022-04-13 19:19:10|94879.9|94829.9|94879.6|94829.6|94883|94833|94879.1|94829.1|28
1649877560000|2022-04-13 19:19:20|94881|94831|94882.4|94832.4|94882.6|94832.6|94880|94830|25
1649877570000|2022-04-13 19:19:30|94881.5|94831.5|94882.6|94832.6|94883.1|94833.1|94880.9|94830.9|16
1649877580000|2022-04-13 19:19:40|94881.8|94831.8|94885.3|94835.3|94887.2|94837.2|94881.8|94831.8|35
1649877590000|2022-04-13 19:19:50|94885.1|94835.1|94881.5|94831.5|94885.1|94835.1|94880.9|94830.9|26
1649877600000|2022-04-13 19:20:00|94880|94830|94879.1|94829.1|94881.2|94831.2|94876.7|94826.7|41
1649877610000|2022-04-13 19:20:10|94878.7|94828.7|94879.5|94829.5|94880.1|94830.1|94876.1|94826.1|19
1649877620000|2022-04-13 19:20:20|94879.8|94829.8|94878.4|94828.4|94879.8|94829.8|94877.9|94827.9|21
1649877630000|2022-04-13 19:20:30|94878.8|94828.8|94877|94827|94879.1|94829.1|94876.7|94826.7|22
1649877640000|2022-04-13 19:20:40|94876.7|94826.7|94874.2|94824.2|94876.9|94826.9|94874.2|94824.2|24
1649877650000|2022-04-13 19:20:50|94873.8|94823.8|94876.1|94826.1|94876.3|94826.3|94873.7|94823.7|15
1649877660000|2022-04-13 19:21:00|94875.7|94825.7|94873.3|94823.3|94875.9|94825.9|94870.8|94820.8|37
1649877670000|2022-04-13 19:21:10|94871.9|94821.9|94869.2|94819.2|94874.4|94824.4|94863.5|94813.5|48
1649877680000|2022-04-13 19:21:20|94869.7|94819.7|94869.1|94819.1|94871.3|94821.3|94868.5|94818.5|41
1649877690000|2022-04-13 19:21:30|94869.8|94819.8|94877.2|94827.2|94877.4|94827.4|94869|94819|30
1649877700000|2022-04-13 19:21:40|94877.5|94827.5|94876.3|94826.3|94878|94828|94872.7|94822.7|34
1649877710000|2022-04-13 19:21:50|94876|94826|94876.6|94826.6|94877.3|94827.3|94875|94825|29
1649877720000|2022-04-13 19:22:00|94876.8|94826.8|94875.8|94825.8|94880.4|94830.4|94874.6|94824.6|34
1649877730000|2022-04-13 19:22:10|94875.9|94825.9|94876.1|94826.1|94876.8|94826.8|94873.4|94823.4|37
1649877740000|2022-04-13 19:22:20|94875.9|94825.9|94876.7|94826.7|94877.3|94827.3|94875.1|94825.1|35
1649877750000|2022-04-13 19:22:30|94876.9|94826.9|94879.7|94829.7|94880.6|94830.6|94876.9|94826.9|35
1649877760000|2022-04-13 19:22:40|94879.6|94829.6|94879.4|94829.4|94882.4|94832.4|94879|94829|34
1649877770000|2022-04-13 19:22:50|94878.7|94828.7|94874.5|94824.5|94878.7|94828.7|94872.7|94822.7|50
1649877780000|2022-04-13 19:23:00|94874.4|94824.4|94877.4|94827.4|94877.9|94827.9|94874.3|94824.3|31
1649877790000|2022-04-13 19:23:10|94877.2|94827.2|94872.8|94822.8|94879.4|94829.4|94870.7|94820.7|51
1649877800000|2022-04-13 19:23:20|94871|94821|94871.4|94821.4|94873.1|94823.1|94867.3|94817.3|48
1649877810000|2022-04-13 19:23:30|94871.6|94821.6|94870.4|94820.4|94871.6|94821.6|94869.6|94819.6|30
1649877820000|2022-04-13 19:23:40|94869.8|94819.8|94866.9|94816.9|94874|94824|94864.9|94814.9|51
1649877830000|2022-04-13 19:23:50|94870.9|94820.9|94863.4|94813.4|94870.9|94820.9|94863.2|94813.2|63
1649877840000|2022-04-13 19:24:00|94865.5|94815.5|94864.7|94814.7|94867.5|94817.5|94863.4|94813.4|46
1649877850000|2022-04-13 19:24:10|94865.4|94815.4|94867.8|94817.8|94869.3|94819.3|94865.4|94815.4|51
1649877860000|2022-04-13 19:24:20|94867.2|94817.2|94868.2|94818.2|94869.1|94819.1|94864.3|94814.3|39
1649877870000|2022-04-13 19:24:30|94868.6|94818.6|94871.9|94821.9|94871.9|94821.9|94867.3|94817.3|34
1649877880000|2022-04-13 19:24:40|94871.8|94821.8|94870.9|94820.9|94876.2|94826.2|94869.1|94819.1|47
1649877890000|2022-04-13 19:24:50|94871.1|94821.1|94870|94820|94873.5|94823.5|94869|94819|25
1649877900000|2022-04-13 19:25:00|94870.1|94820.1|94871.7|94821.7|94872.3|94822.3|94866.9|94816.9|59
1649877910000|2022-04-13 19:25:10|94871.6|94821.6|94866.6|94816.6|94871.6|94821.6|94863.3|94813.3|43
1649877920000|2022-04-13 19:25:20|94868.1|94818.1|94868.7|94818.7|94868.7|94818.7|94865.9|94815.9|47
1649877930000|2022-04-13 19:25:30|94869|94819|94873.6|94823.6|94875.4|94825.4|94868.7|94818.7|43
1649877940000|2022-04-13 19:25:40|94873.5|94823.5|94872.2|94822.2|94873.8|94823.8|94871.2|94821.2|26
1649877950000|2022-04-13 19:25:50|94872.5|94822.5|94871.9|94821.9|94874.7|94824.7|94871.5|94821.5|24
1649877960000|2022-04-13 19:26:00|94872.3|94822.3|94871.4|94821.4|94876|94826|94868.5|94818.5|44
1649877970000|2022-04-13 19:26:10|94871|94821|94871.2|94821.2|94872.9|94822.9|94868.8|94818.8|56
1649877980000|2022-04-13 19:26:20|94872.6|94822.6|94873.5|94823.5|94874.3|94824.3|94870|94820|42
1649877990000|2022-04-13 19:26:30|94873.3|94823.3|94872.9|94822.9|94874|94824|94869.3|94819.3|45
1649878000000|2022-04-13 19:26:40|94872.7|94822.7|94872.7|94822.7|94874.6|94824.6|94871.2|94821.2|29
1649878010000|2022-04-13 19:26:50|94873|94823|94867.2|94817.2|94873.6|94823.6|94864.6|94814.6|56
1649878020000|2022-04-13 19:27:00|94866.3|94816.3|94869|94819|94872.2|94822.2|94865.5|94815.5|50
1649878030000|2022-04-13 19:27:10|94868.7|94818.7|94868.9|94818.9|94872.3|94822.3|94863.8|94813.8|51
1649878040000|2022-04-13 19:27:20|94869.2|94819.2|94864|94814|94870.8|94820.8|94864|94814|49
1649878050000|2022-04-13 19:27:30|94864.5|94814.5|94863.6|94813.6|94868|94818|94862.5|94812.5|33
1649878060000|2022-04-13 19:27:40|94863.8|94813.8|94863.6|94813.6|94866|94816|94861.6|94811.6|34
1649878070000|2022-04-13 19:27:50|94863.8|94813.8|94866.2|94816.2|94867.5|94817.5|94863|94813|32
1649878080000|2022-04-13 19:28:00|94865.3|94815.3|94860.9|94810.9|94866|94816|94860.4|94810.4|36
1649878090000|2022-04-13 19:28:10|94860.6|94810.6|94859.4|94809.4|94863.5|94813.5|94859|94809|41
1649878100000|2022-04-13 19:28:20|94858.4|94808.4|94861.7|94811.7|94864.6|94814.6|94858.3|94808.3|38
1649878110000|2022-04-13 19:28:30|94861.8|94811.8|94858.4|94808.4|94863.7|94813.7|94857.1|94807.1|53
1649878120000|2022-04-13 19:28:40|94860.2|94810.2|94850.2|94800.2|94860.2|94810.2|94850.2|94800.2|66
1649878130000|2022-04-13 19:28:50|94850.7|94800.7|94859.4|94809.4|94860.5|94810.5|94850.7|94800.7|52
1649878140000|2022-04-13 19:29:00|94859.1|94809.1|94858|94808|94859.4|94809.4|94856.8|94806.8|42
1649878150000|2022-04-13 19:29:10|94858.1|94808.1|94856.8|94806.8|94859.6|94809.6|94856.8|94806.8|33
1649878160000|2022-04-13 19:29:20|94857.2|94807.2|94859.1|94809.1|94859.7|94809.7|94856.6|94806.6|37
1649878170000|2022-04-13 19:29:30|94859.5|94809.5|94857.4|94807.4|94861.2|94811.2|94856.6|94806.6|41
1649878180000|2022-04-13 19:29:40|94857.7|94807.7|94860.1|94810.1|94860.8|94810.8|94857.7|94807.7|26
1649878190000|2022-04-13 19:29:50|94859.5|94809.5|94862.7|94812.7|94862.9|94812.9|94859|94809|25
1649878200000|2022-04-13 19:30:00|94860.4|94810.4|94866.3|94816.3|94866.3|94816.3|94858.3|94808.3|48
1649878210000|2022-04-13 19:30:10|94867.2|94817.2|94863.1|94813.1|94881.8|94819.9|94863.1|94803.6|51
1649878220000|2022-04-13 19:30:20|94863.2|94813.2|94862.2|94812.2|94865|94815|94860.4|94810.4|28
1649878230000|2022-04-13 19:30:30|94861.7|94811.7|94861.9|94811.9|94862.3|94812.3|94860.5|94810.5|14
1649878240000|2022-04-13 19:30:40|94863.3|94813.3|94862.1|94812.1|94865.2|94815.2|94861.6|94811.6|42
1649878250000|2022-04-13 19:30:50|94862|94812|94862.6|94812.6|94874.4|94814.7|94859.5|94799.7|34
1649878260000|2022-04-13 19:31:00|94862.4|94812.4|94870.1|94794.8|94873.6|94814.8|94858.1|94791.3|27
1649878270000|2022-04-13 19:31:10|94870|94794.9|94861.6|94811.6|94870|94813.7|94858.5|94794.9|27
1649878280000|2022-04-13 19:31:20|94861.4|94811.4|94859|94809|94871.6|94815.4|94858.8|94798.8|40
1649878290000|2022-04-13 19:31:30|94859.8|94809.8|94870.4|94798.5|94871.2|94809.9|94858.8|94798.5|20
1649878300000|2022-04-13 19:31:40|94861.2|94811.2|94864|94814|94871.5|94818.1|94861.1|94799.1|24
1649878310000|2022-04-13 19:31:50|94868.1|94818.1|94864.1|94814.1|94870.2|94818.1|94857.1|94787.6|40
1649878320000|2022-04-13 19:32:00|94863.3|94813.3|94864.6|94814.6|94869.1|94819.1|94862.1|94812.1|20
1649878330000|2022-04-13 19:32:10|94864.2|94814.2|94882.3|94807.3|94883.2|94821.2|94864.2|94805.4|41
1649878340000|2022-04-13 19:32:20|94883.3|94806.4|94881.6|94805.6|94888|94823.2|94869.9|94801.3|47
1649878350000|2022-04-13 19:32:30|94872.9|94822.9|94885.4|94811.2|94885.4|94825|94872.9|94808.8|35
1649878360000|2022-04-13 19:32:40|94886.2|94809.9|94886.8|94810.4|94887.2|94811.5|94885.7|94809.5|23
1649878370000|2022-04-13 19:32:50|94886|94809.6|94876.1|94826.1|94886.7|94827.1|94875|94809.6|33
1649878380000|2022-04-13 19:33:00|94873.8|94823.8|94892.4|94816.4|94895|94832.4|94873.8|94810.2|36
1649878390000|2022-04-13 19:33:10|94892.2|94816.7|94891.3|94818.7|94893.6|94831|94880.6|94814.3|28
1649878400000|2022-04-13 19:33:20|94891|94819.3|94878.3|94828.3|94893|94832.1|94876|94815.1|26
1649878410000|2022-04-13 19:33:30|94879.1|94829.1|94881.1|94831.1|94884.1|94834.1|94878.5|94828.5|27
1649878420000|2022-04-13 19:33:40|94881.5|94831.5|94879.4|94829.4|94884|94834|94878.2|94828.2|25
1649878430000|2022-04-13 19:33:50|94879.5|94829.5|94880.1|94830.1|94880.2|94830.2|94878.7|94828.7|13
1649878440000|2022-04-13 19:34:00|94879.6|94829.6|94882.3|94832.3|94883.6|94833.6|94879.6|94829.6|19
1649878450000|2022-04-13 19:34:10|94882.4|94832.4|94879.2|94829.2|94882.4|94832.4|94877.4|94827.4|19
1649878460000|2022-04-13 19:34:20|94878.8|94828.8|94879|94829|94881.7|94831.7|94877.3|94827.3|21
1649878470000|2022-04-13 19:34:30|94878.9|94828.9|94880|94830|94880.1|94830.1|94877|94827|17
1649878480000|2022-04-13 19:34:40|94879.1|94829.1|94880.4|94830.4|94883.3|94833.3|94877.5|94827.5|15
1649878490000|2022-04-13 19:34:50|94880.2|94830.2|94879.8|94799.5|94890.8|94830.3|94874.9|94783.9|42
1649878500000|2022-04-13 19:35:00|94881.7|94803.3|94892.4|94822.1|94893.9|94834.8|94878.1|94788.1|51
1649878510000|2022-04-13 19:35:10|94882|94832|94884.9|94834.9|94885.7|94835.7|94882|94832|20
1649878520000|2022-04-13 19:35:20|94883|94833|94893.9|94843.9|94901|94844.7|94882.8|94830.8|25
1649878530000|2022-04-13 19:35:30|94892.5|94842.5|94891.5|94841.5|94893|94843|94888.6|94838.6|28
1649878540000|2022-04-13 19:35:40|94892.4|94842.4|94893.8|94843.8|94897.9|94847.9|94890.2|94840.2|40
1649878550000|2022-04-13 19:35:50|94893.6|94843.6|94890.1|94840.1|94893.6|94843.6|94886.6|94836.6|48
1649878560000|2022-04-13 19:36:00|94892.9|94842.9|94893.4|94843.4|94894.2|94844.2|94886.2|94836.2|35
1649878570000|2022-04-13 19:36:10|94890.5|94840.5|94909.9|94859.9|94912.5|94878.8|94886.3|94836.3|47
1649878580000|2022-04-13 19:36:20|94910.2|94860.2|94908|94858|94911.4|94873.9|94894.4|94855.4|62
1649878590000|2022-04-13 19:36:30|94908.6|94858.6|94908.6|94858.6|94911.3|94861.3|94907.4|94857.4|37
1649878600000|2022-04-13 19:36:40|94908.7|94858.7|94903.8|94878.8|94915.9|94885|94903.8|94858.5|42
1649878610000|2022-04-13 19:36:50|94904.6|94879.6|94917.4|94867.4|94920.4|94879.6|94902.7|94865.3|39
1649878620000|2022-04-13 19:37:00|94917.8|94867.8|94928.5|94878.5|94928.6|94878.6|94917|94867|29
1649878630000|2022-04-13 19:37:10|94928.3|94878.3|94928.4|94878.4|94930|94880|94925.3|94875.3|47
1649878640000|2022-04-13 19:37:20|94927.8|94877.8|94927.2|94877.2|94928.5|94878.5|94926.8|94876.8|25
1649878650000|2022-04-13 19:37:30|94925.4|94875.4|94929.4|94879.4|94930.2|94880.2|94925.4|94875.4|26
1649878660000|2022-04-13 19:37:40|94929.3|94879.3|94928.3|94878.3|94929.7|94879.7|94927.7|94877.7|38
1649878670000|2022-04-13 19:37:50|94928.2|94878.2|94929.5|94879.5|94932.2|94882.2|94928.1|94878.1|25
1649878680000|2022-04-13 19:38:00|94929.7|94879.7|94928.6|94878.6|94930.1|94892.9|94914.9|94877.2|41
1649878690000|2022-04-13 19:38:10|94927.7|94877.7|94925.7|94875.7|94927.9|94877.9|94924.2|94874.2|35
1649878700000|2022-04-13 19:38:20|94923.5|94873.5|94923.3|94873.3|94924.4|94874.4|94919.6|94869.6|41
1649878710000|2022-04-13 19:38:30|94923.5|94873.5|94927.1|94877.1|94927.9|94877.9|94923.4|94873.4|31
1649878720000|2022-04-13 19:38:40|94929.5|94879.5|94928.2|94878.2|94930.9|94880.9|94926|94876|50
1649878730000|2022-04-13 19:38:50|94928.3|94878.3|94932.6|94882.6|94932.9|94882.9|94928.3|94878.3|29
1649878740000|2022-04-13 19:39:00|94932.8|94882.8|94939.2|94889.2|94941.3|94891.3|94932|94882|41
1649878750000|2022-04-13 19:39:10|94939.7|94889.7|94932|94882|94940.4|94890.4|94931.8|94881.8|42
1649878760000|2022-04-13 19:39:20|94932.1|94882.1|94947.7|94897.7|94949.1|94899.1|94932.1|94882.1|40
1649878770000|2022-04-13 19:39:30|94951|94901|94950.4|94900.4|94951.6|94901.6|94947.2|94897.2|27
1649878780000|2022-04-13 19:39:40|94952.1|94902.1|94950.4|94900.4|94953.3|94903.3|94945.8|94895.8|37
1649878790000|2022-04-13 19:39:50|94951.1|94901.1|94950.5|94900.5|94955.1|94905.1|94950.5|94900.5|52
1649878800000|2022-04-13 19:40:00|94949.5|94899.5|94943.4|94893.4|94952.3|94902.3|94940.1|94890.1|42
1649878810000|2022-04-13 19:40:10|94943|94893|94942.8|94892.8|94944|94894|94938.8|94888.8|54
1649878820000|2022-04-13 19:40:20|94942.4|94892.4|94931.4|94881.4|94942.4|94892.4|94931.1|94881.1|52
1649878830000|2022-04-13 19:40:30|94931.6|94881.6|94932|94882|94933.5|94883.5|94930.9|94880.9|34
1649878840000|2022-04-13 19:40:40|94932.7|94882.7|94934.6|94884.6|94935.4|94885.4|94932.7|94882.7|29
1649878850000|2022-04-13 19:40:50|94934.3|94884.3|94937.6|94887.6|94938.7|94888.7|94933.5|94883.5|31
1649878860000|2022-04-13 19:41:00|94937.8|94887.8|94938.9|94888.9|94941.2|94891.2|94937.8|94887.8|30
1649878870000|2022-04-13 19:41:10|94939|94889|94942.2|94892.2|94943.6|94893.6|94938.6|94888.6|30
1649878880000|2022-04-13 19:41:20|94942|94892|94946.3|94896.3|94947.8|94897.8|94941.8|94891.8|32
1649878890000|2022-04-13 19:41:30|94947|94897|94942.1|94892.1|94948.8|94898.8|94940.7|94890.7|33
1649878900000|2022-04-13 19:41:40|94944.1|94894.1|94941.2|94891.2|94944.1|94894.1|94940.8|94890.8|19
1649878910000|2022-04-13 19:41:50|94940.8|94890.8|94938.2|94888.2|94942|94892|94938.2|94888.2|33
1649878920000|2022-04-13 19:42:00|94938.8|94888.8|94939.3|94889.3|94940|94890|94937|94887|33
1649878930000|2022-04-13 19:42:10|94939.1|94889.1|94941.9|94891.9|94942.3|94892.3|94939.1|94889.1|27
1649878940000|2022-04-13 19:42:20|94941.4|94891.4|94943.6|94893.6|94943.8|94893.8|94941.4|94891.4|21
1649878950000|2022-04-13 19:42:30|94944.1|94894.1|94942.3|94892.3|94944.6|94894.6|94941.1|94891.1|29
1649878960000|2022-04-13 19:42:40|94942.1|94892.1|94949.9|94899.9|94950.7|94900.7|94942.1|94892.1|39
1649878970000|2022-04-13 19:42:50|94951.6|94901.6|94949.3|94899.3|94954.2|94904.2|94947.3|94897.3|31
1649878980000|2022-04-13 19:43:00|94949.8|94899.8|94950|94900|94952.9|94902.9|94947|94897|41
1649878990000|2022-04-13 19:43:10|94950.2|94900.2|94944.4|94894.4|94951.4|94901.4|94944.4|94894.4|34
1649879000000|2022-04-13 19:43:20|94949.7|94899.7|94944.7|94894.7|94949.7|94899.7|94939.4|94889.4|45
1649879010000|2022-04-13 19:43:30|94941.8|94891.8|94944.8|94894.8|94944.8|94894.8|94939.7|94889.7|34
1649879020000|2022-04-13 19:43:40|94945.2|94895.2|94944.7|94894.7|94946.3|94896.3|94940.3|94890.3|23
1649879030000|2022-04-13 19:43:50|94944.3|94894.3|94945|94895|94946.5|94896.5|94940.9|94890.9|28
1649879040000|2022-04-13 19:44:00|94945.3|94895.3|94950.7|94900.7|94951.8|94916.9|94939.2|94895|37
1649879050000|2022-04-13 19:44:10|94951.1|94901.1|94956.8|94906.8|94956.9|94906.9|94947.4|94897.4|42
1649879060000|2022-04-13 19:44:20|94957|94907|94955.5|94905.5|94957.1|94907.1|94950|94900|35
1649879070000|2022-04-13 19:44:30|94953.6|94903.6|94953.1|94903.1|94955.4|94905.4|94953.1|94903.1|23
1649879080000|2022-04-13 19:44:40|94955.4|94905.4|94960.9|94910.9|94961.6|94911.6|94955.4|94905.4|32
1649879090000|2022-04-13 19:44:50|94961.2|94911.2|94960.4|94910.4|94961.2|94911.2|94958.3|94908.3|32
1649879100000|2022-04-13 19:45:00|94960.5|94910.5|94962.5|94912.5|94963.1|94913.1|94955.2|94905.2|49
1649879110000|2022-04-13 19:45:10|94962.6|94912.6|94960.2|94910.2|94964.1|94914.1|94957.8|94907.8|28
1649879120000|2022-04-13 19:45:20|94960.1|94910.1|94957.5|94907.5|94960.7|94910.7|94957.5|94907.5|22
1649879130000|2022-04-13 19:45:30|94957.4|94907.4|94962.4|94912.4|94962.4|94912.4|94956.8|94906.8|41
1649879140000|2022-04-13 19:45:40|94962.3|94912.3|94960.1|94910.1|94962.8|94912.8|94960.1|94910.1|23
1649879150000|2022-04-13 19:45:50|94960|94910|94959.3|94909.3|94960.9|94910.9|94958.6|94908.6|23
1649879160000|2022-04-13 19:46:00|94958.4|94908.4|94970.2|94920.2|94970.2|94920.2|94958.4|94908.4|40
1649879170000|2022-04-13 19:46:10|94967|94917|94968.1|94918.1|94968.4|94918.4|94965.7|94915.7|28
1649879180000|2022-04-13 19:46:20|94968.2|94918.2|94968.5|94918.5|94969.4|94919.4|94966.6|94916.6|19
1649879190000|2022-04-13 19:46:30|94968.8|94918.8|94969.6|94919.6|94971|94921|94965.3|94915.3|36
1649879200000|2022-04-13 19:46:40|94969.7|94919.7|94968.8|94918.8|94972.8|94922.8|94966.2|94916.2|31
1649879210000|2022-04-13 19:46:50|94968.6|94918.6|94969.6|94919.6|94969.9|94919.9|94965.7|94915.7|24
1649879220000|2022-04-13 19:47:00|94969.4|94919.4|94969|94919|94970.1|94920.1|94966.6|94916.6|29
1649879230000|2022-04-13 19:47:10|94969.2|94919.2|94973.7|94923.7|94974.6|94924.6|94969.2|94919.2|23
1649879240000|2022-04-13 19:47:20|94973.4|94923.4|94973.7|94923.7|94974.2|94924.2|94973.2|94923.2|19
1649879250000|2022-04-13 19:47:30|94973.8|94923.8|94973.5|94923.5|94974.8|94924.8|94973.5|94923.5|17
1649879260000|2022-04-13 19:47:40|94973.3|94923.3|94972|94922|94973.3|94923.3|94968.2|94918.2|29
1649879270000|2022-04-13 19:47:50|94972.2|94922.2|94970.5|94920.5|94972.5|94922.5|94969.7|94919.7|22
1649879280000|2022-04-13 19:48:00|94970.6|94920.6|94972.3|94922.3|94972.6|94922.6|94970.6|94920.6|21
1649879290000|2022-04-13 19:48:10|94972.2|94922.2|94975.1|94925.1|94976|94926|94972.1|94922.1|28
1649879300000|2022-04-13 19:48:20|94974.1|94924.1|94978.1|94928.1|94978.6|94928.6|94974.1|94924.1|41
1649879310000|2022-04-13 19:48:30|94978.6|94928.6|94973.2|94923.2|94978.6|94928.6|94973.2|94923.2|21
1649879320000|2022-04-13 19:48:40|94973.3|94923.3|94970.7|94920.7|94973.3|94923.3|94970.4|94920.4|38
1649879330000|2022-04-13 19:48:50|94970|94920|94970.8|94920.8|94971.4|94921.4|94968.2|94918.2|27
1649879340000|2022-04-13 19:49:00|94971.4|94921.4|94970.9|94920.9|94971.4|94921.4|94969.4|94919.4|28
1649879350000|2022-04-13 19:49:10|94970|94920|94972.7|94922.7|94972.7|94922.7|94969.5|94919.5|32
1649879360000|2022-04-13 19:49:20|94973.2|94923.2|94974.1|94924.1|94974.8|94924.8|94973.2|94923.2|18
1649879370000|2022-04-13 19:49:30|94974|94924|94974.6|94924.6|94975|94925|94973.9|94923.9|20
1649879380000|2022-04-13 19:49:40|94974.5|94924.5|94969.5|94919.5|94974.6|94924.6|94969.5|94919.5|32
1649879390000|2022-04-13 19:49:50|94970.3|94920.3|94970.7|94920.7|94971.9|94921.9|94969.2|94919.2|28
1649879400000|2022-04-13 19:50:00|94970.3|94920.3|94970.9|94920.9|94976.6|94926.6|94968.5|94918.5|50
1649879410000|2022-04-13 19:50:10|94971.3|94921.3|94977.8|94927.8|94979.4|94929.4|94970.9|94920.9|33
1649879420000|2022-04-13 19:50:20|94977.9|94927.9|94962.3|94937.3|94980|94937.5|94960|94923.7|47
1649879430000|2022-04-13 19:50:30|94963.2|94938.2|94964.7|94939.7|94964.7|94939.7|94961.7|94936.7|33
1649879440000|2022-04-13 19:50:40|94977.4|94927.4|94976.5|94926.5|94978|94928|94976|94926|24
1649879450000|2022-04-13 19:50:50|94976.3|94926.3|94977|94927|94977.2|94927.2|94975.5|94925.5|29
1649879460000|2022-04-13 19:51:00|94977.1|94927.1|94978.7|94928.7|94981.3|94931.3|94977.1|94927.1|33
1649879470000|2022-04-13 19:51:10|94979.5|94929.5|94983|94933|94983|94933|94978.9|94928.9|40
1649879480000|2022-04-13 19:51:20|94982.9|94932.9|94981.7|94931.7|94983.8|94933.8|94978.9|94928.9|39
1649879490000|2022-04-13 19:51:30|94981.5|94931.5|94984.2|94934.2|94984.5|94934.5|94981.5|94931.5|40
1649879500000|2022-04-13 19:51:40|94984.4|94934.4|94981|94931|94984.4|94934.4|94980.8|94930.8|30
1649879510000|2022-04-13 19:51:50|94980.7|94930.7|94967.9|94942.9|94982.2|94942.9|94967.9|94929.8|43
1649879520000|2022-04-13 19:52:00|94968.2|94943.2|94969.5|94944.5|94969.6|94944.6|94967.3|94942.3|34
1649879530000|2022-04-13 19:52:10|94969|94944|94977.4|94927.4|94977.8|94944.7|94964.3|94927.4|38
1649879540000|2022-04-13 19:52:20|94977.9|94927.9|94966.6|94916.6|94980|94930|94966.3|94916.3|47
1649879550000|2022-04-13 19:52:30|94966.7|94916.7|94968.9|94918.9|94968.9|94918.9|94966.7|94916.7|30
1649879560000|2022-04-13 19:52:40|94968.7|94918.7|94966.1|94916.1|94968.7|94918.7|94965.5|94915.5|27
1649879570000|2022-04-13 19:52:50|94966.2|94916.2|94967|94917|94968.4|94918.4|94965.6|94915.6|35
1649879580000|2022-04-13 19:53:00|94965.8|94915.8|94962.5|94912.5|94965.8|94915.8|94961.2|94911.2|35
1649879590000|2022-04-13 19:53:10|94962.8|94912.8|94963.6|94913.6|94964.2|94914.2|94961.9|94911.9|32
1649879600000|2022-04-13 19:53:20|94963.8|94913.8|94962.4|94912.4|94964.1|94914.1|94962.4|94912.4|32
1649879610000|2022-04-13 19:53:30|94963.2|94913.2|94963.4|94913.4|94963.8|94913.8|94962.2|94912.2|22
1649879620000|2022-04-13 19:53:40|94963.8|94913.8|94961.4|94911.4|94963.8|94913.8|94959.8|94909.8|11
1649879630000|2022-04-13 19:53:50|94961|94911|94959.8|94909.8|94961|94911|94957.4|94907.4|12
1649879640000|2022-04-13 19:54:00|94960.3|94910.3|94961.6|94911.6|94962.1|94912.1|94958|94908|16
1649879650000|2022-04-13 19:54:10|94961.5|94911.5|94958|94908|94961.5|94911.5|94957.3|94907.3|20
1649879660000|2022-04-13 19:54:20|94959.1|94909.1|94959.2|94909.2|94964.5|94914.5|94956.3|94906.3|20
1649879670000|2022-04-13 19:54:30|94961.7|94911.7|94959.7|94909.7|94961.7|94911.7|94957.8|94907.8|18
1649879680000|2022-04-13 19:54:40|94960.5|94910.5|94960.6|94910.6|94961.8|94911.8|94959.6|94909.6|20
1649879690000|2022-04-13 19:54:50|94960.4|94910.4|94962.9|94912.9|94963.2|94913.2|94960.4|94910.4|19
1649879700000|2022-04-13 19:55:00|94960.1|94910.1|94951.6|94901.6|94961.9|94911.9|94950.4|94900.4|60
1649879710000|2022-04-13 19:55:10|94952.9|94902.9|94951.2|94901.2|94952.9|94902.9|94950|94900|39
1649879720000|2022-04-13 19:55:20|94951.5|94901.5|94951.4|94901.4|94952.6|94902.6|94951|94901|33
1649879730000|2022-04-13 19:55:30|94952.2|94902.2|94951.7|94901.7|94952.2|94902.2|94947.6|94897.6|17
1649879740000|2022-04-13 19:55:40|94951.8|94901.8|94950.2|94900.2|94951.8|94901.8|94949.7|94899.7|25
1649879750000|2022-04-13 19:55:50|94950.7|94900.7|94951.1|94901.1|94951.3|94901.3|94949.9|94899.9|23
1649879760000|2022-04-13 19:56:00|94951.5|94901.5|94955.1|94905.1|94956.5|94906.5|94950|94900|39
1649879770000|2022-04-13 19:56:10|94956|94906|94952.9|94902.9|94956.9|94906.9|94952.7|94902.7|31
1649879780000|2022-04-13 19:56:20|94952.8|94902.8|94953.3|94903.3|94953.9|94903.9|94952.1|94902.1|27
1649879790000|2022-04-13 19:56:30|94953.7|94903.7|94943|94893|94953.9|94903.9|94940.5|94890.5|26
1649879800000|2022-04-13 19:56:40|94942.6|94892.6|94943.2|94893.2|94943.4|94893.4|94942.4|94892.4|23
1649879810000|2022-04-13 19:56:50|94943|94893|94942.4|94892.4|94943|94893|94940.9|94890.9|33
1649879820000|2022-04-13 19:57:00|94942.3|94892.3|94936.7|94886.7|94942.3|94892.3|94936.7|94886.7|34
1649879830000|2022-04-13 19:57:10|94936.4|94886.4|94937|94887|94937.5|94887.5|94935.8|94885.8|23
1649879840000|2022-04-13 19:57:20|94936.4|94886.4|94934.6|94884.6|94936.4|94886.4|94933.5|94883.5|23
1649879850000|2022-04-13 19:57:30|94934.9|94884.9|94936|94886|94936|94886|94932.3|94882.3|21
1649879860000|2022-04-13 19:57:40|94935.8|94885.8|94935.5|94885.5|94939.9|94889.9|94931.7|94881.7|47
1649879870000|2022-04-13 19:57:50|94936.8|94886.8|94916.7|94866.7|94939.7|94889.7|94915.4|94865.4|44
1649879880000|2022-04-13 19:58:00|94916.8|94866.8|94908|94858|94925.4|94875.4|94908|94858|37
1649879890000|2022-04-13 19:58:10|94908.8|94858.8|94907.9|94857.9|94909.1|94859.1|94904.2|94854.2|39
1649879900000|2022-04-13 19:58:20|94907.8|94857.8|94905.9|94855.9|94907.9|94857.9|94904.7|94854.7|33
1649879910000|2022-04-13 19:58:30|94906|94856|94896.5|94846.5|94907.1|94857.1|94894.7|94844.7|39
1649879920000|2022-04-13 19:58:40|94896.2|94846.2|94903.5|94853.5|94904.1|94854.1|94894.8|94844.8|50
1649879930000|2022-04-13 19:58:50|94904|94854|94903.4|94853.4|94904.3|94854.3|94899.9|94849.9|46
1649879940000|2022-04-13 19:59:00|94903.7|94853.7|94902.5|94852.5|94903.8|94853.8|94901.7|94851.7|41
1649879950000|2022-04-13 19:59:10|94902.2|94852.2|94892.7|94842.7|94902.2|94852.2|94888.5|94838.5|52
1649879960000|2022-04-13 19:59:20|94892.2|94842.2|94891.3|94841.3|94892.7|94842.7|94889.9|94839.9|36
1649879970000|2022-04-13 19:59:30|94891.2|94841.2|94893.7|94843.7|94897.1|94847.1|94891.2|94841.2|44
1649879980000|2022-04-13 19:59:40|94895.4|94845.4|94900.4|94850.4|94902.7|94852.7|94894|94844|51
1649879990000|2022-04-13 19:59:50|94899.6|94849.6|94904.2|94854.2|94906.4|94856.4|94898.3|94848.3|63
1649880000000|2022-04-13 20:00:00|94903.9|94853.9|94893.4|94843.4|94905|94855|94893.4|94843.4|61
1649880010000|2022-04-13 20:00:10|94895.8|94845.8|94895|94845|94899|94849|94894|94844|52
1649880020000|2022-04-13 20:00:20|94894.9|94844.9|94894.3|94844.3|94897.4|94847.4|94893.3|94843.3|38
1649880030000|2022-04-13 20:00:30|94894.2|94844.2|94895|94845|94896|94846|94891.2|94841.2|39
1649880040000|2022-04-13 20:00:40|94894.8|94844.8|94890.7|94840.7|94894.8|94844.8|94888.5|94838.5|34
1649880050000|2022-04-13 20:00:50|94890.3|94840.3|94891.1|94841.1|94895|94845|94890.3|94840.3|32
1649880060000|2022-04-13 20:01:00|94891|94841|94892.9|94842.9|94893.3|94843.3|94890.3|94840.3|26
1649880070000|2022-04-13 20:01:10|94892.6|94842.6|94892.9|94842.9|94893.7|94843.7|94891.5|94841.5|18
1649880080000|2022-04-13 20:01:20|94892.4|94842.4|94892.8|94842.8|94893.4|94843.4|94892.2|94842.2|18
1649880090000|2022-04-13 20:01:30|94892.9|94842.9|94892.1|94842.1|94892.9|94842.9|94892.1|94842.1|24
1649880100000|2022-04-13 20:01:40|94892.2|94842.2|94891.8|94841.8|94892.6|94842.6|94890.7|94840.7|31
1649880110000|2022-04-13 20:01:50|94891.7|94841.7|94891.3|94841.3|94893.6|94843.6|94891.3|94841.3|29
1649880120000|2022-04-13 20:02:00|94891.4|94841.4|94882.6|94832.6|94892|94842|94882.6|94832.6|47
1649880130000|2022-04-13 20:02:10|94882.5|94832.5|94876.7|94826.7|94882.5|94832.5|94876.5|94826.5|41
1649880140000|2022-04-13 20:02:20|94876.8|94826.8|94878.7|94828.7|94879.2|94829.2|94876.5|94826.5|36
1649880150000|2022-04-13 20:02:30|94878.8|94828.8|94872|94822|94878.8|94828.8|94869.9|94819.9|24
1649880160000|2022-04-13 20:02:40|94872.3|94822.3|94872.2|94822.2|94872.6|94822.6|94869.9|94819.9|13
1649880170000|2022-04-13 20:02:50|94869.6|94819.6|94868.6|94818.6|94871.7|94821.7|94868.6|94818.6|15
1649880180000|2022-04-13 20:03:00|94868.7|94818.7|94866.6|94816.6|94869.8|94819.8|94866.6|94816.6|17
1649880190000|2022-04-13 20:03:10|94867.9|94817.9|94868.4|94818.4|94869.1|94819.1|94867.5|94817.5|16
1649880200000|2022-04-13 20:03:20|94868.5|94818.5|94868.8|94818.8|94869.1|94819.1|94866.9|94816.9|12
1649880210000|2022-04-13 20:03:30|94867|94817|94868.2|94818.2|94868.6|94818.6|94867|94817|6
1649880220000|2022-04-13 20:03:40|94866.7|94816.7|94867.9|94817.9|94868.1|94818.1|94866.7|94816.7|5
1649880230000|2022-04-13 20:03:50|94868.3|94818.3|94869|94819|94869.3|94819.3|94867.4|94817.4|11
1649880240000|2022-04-13 20:04:00|94869.1|94819.1|94872.7|94822.7|94872.9|94822.9|94869.1|94819.1|22
1649880250000|2022-04-13 20:04:10|94871.5|94821.5|94871.3|94821.3|94871.6|94821.6|94870.2|94820.2|13
1649880260000|2022-04-13 20:04:20|94871.6|94821.6|94871.5|94821.5|94871.6|94821.6|94871.1|94821.1|12
1649880270000|2022-04-13 20:04:30|94871.7|94821.7|94870.5|94820.5|94871.7|94821.7|94870.4|94820.4|14
1649880280000|2022-04-13 20:04:40|94870.8|94820.8|94869.7|94819.7|94870.8|94820.8|94868|94818|8
1649880290000|2022-04-13 20:04:50|94869.8|94819.8|94874|94824|94874.5|94824.5|94869.6|94819.6|27
1649880300000|2022-04-13 20:05:00|94874.2|94824.2|94874.7|94824.7|94874.7|94824.7|94874.1|94824.1|10
1649880310000|2022-04-13 20:05:10|94874.6|94824.6|94874.3|94824.3|94875.4|94825.4|94873.2|94823.2|19
1649880320000|2022-04-13 20:05:20|94874.1|94824.1|94873.6|94823.6|94874.5|94824.5|94873.2|94823.2|13
1649880330000|2022-04-13 20:05:30|94874|94824|94873.6|94823.6|94874.2|94824.2|94872.9|94822.9|6
1649880340000|2022-04-13 20:05:40|94872.9|94822.9|94872.8|94822.8|94873.2|94823.2|94871.8|94821.8|26
1649880350000|2022-04-13 20:05:50|94872.7|94822.7|94871.9|94821.9|94873.9|94823.9|94871.9|94821.9|14
1649880360000|2022-04-13 20:06:00|94872|94822|94872.3|94822.3|94872.6|94822.6|94872|94822|19
1649880370000|2022-04-13 20:06:10|94872.6|94822.6|94872.1|94822.1|94873.2|94823.2|94871.9|94821.9|18
1649880380000|2022-04-13 20:06:20|94872|94822|94879.7|94829.7|94882|94832|94872|94822|29
1649880390000|2022-04-13 20:06:30|94879.6|94829.6|94880.6|94830.6|94880.6|94830.6|94879.2|94829.2|17
1649880400000|2022-04-13 20:06:40|94880.7|94830.7|94881.6|94831.6|94881.9|94831.9|94880.7|94830.7|14
1649880410000|2022-04-13 20:06:50|94881.5|94831.5|94881|94831|94882.6|94832.6|94880.7|94830.7|25
1649880420000|2022-04-13 20:07:00|94881.8|94831.8|94881.3|94831.3|94882.1|94832.1|94881.2|94831.2|18
1649880430000|2022-04-13 20:07:10|94881.2|94831.2|94881.6|94831.6|94881.6|94831.6|94881.2|94831.2|11
1649880440000|2022-04-13 20:07:20|94881.7|94831.7|94881.8|94831.8|94882.1|94832.1|94880.9|94830.9|17
1649880450000|2022-04-13 20:07:30|94880.4|94830.4|94881.7|94831.7|94881.7|94831.7|94880.3|94830.3|14
1649880460000|2022-04-13 20:07:40|94880.7|94830.7|94882.9|94832.9|94882.9|94832.9|94880.4|94830.4|10
1649880470000|2022-04-13 20:07:50|94882.4|94832.4|94881.6|94831.6|94882.4|94832.4|94881.6|94831.6|7
1649880480000|2022-04-13 20:08:00|94881.9|94831.9|94880.4|94830.4|94882.1|94832.1|94879.4|94829.4|15
1649880490000|2022-04-13 20:08:10|94880.1|94830.1|94881.2|94831.2|94881.6|94831.6|94879.9|94829.9|22
1649880500000|2022-04-13 20:08:20|94881.5|94831.5|94880.6|94830.6|94881.5|94831.5|94880.4|94830.4|11
1649880510000|2022-04-13 20:08:30|94881|94831|94887.1|94817.1|94887.5|94831|94875.9|94816.5|28
1649880520000|2022-04-13 20:08:40|94886.3|94816.3|94877|94827|94887|94827.1|94876.4|94815.4|10
1649880530000|2022-04-13 20:08:50|94876.6|94826.6|94876.6|94826.6|94876.8|94826.8|94875.7|94825.7|12
1649880540000|2022-04-13 20:09:00|94876.7|94826.7|94878.7|94828.7|94879|94829|94876.7|94826.7|20
1649880550000|2022-04-13 20:09:10|94878.4|94828.4|94878.4|94828.4|94878.9|94828.9|94878.4|94828.4|5
1649880560000|2022-04-13 20:09:20|94889.3|94817.6|94876.5|94826.5|94889.8|94827.4|94876.3|94816.6|11
1649880570000|2022-04-13 20:09:30|94876.4|94826.4|94876.9|94826.9|94876.9|94826.9|94876.4|94826.4|4
1649880580000|2022-04-13 20:09:40|94888.2|94815.7|94875.9|94825.9|94888.2|94826.5|94875.4|94815.7|9
1649880590000|2022-04-13 20:09:50|94876.4|94826.4|94876.7|94826.7|94889.6|94827.8|94875.9|94816.6|17
1649880600000|2022-04-13 20:10:00|94877.2|94827.2|94887.7|94817.2|94887.7|94827.8|94876.6|94817.2|13
1649880610000|2022-04-13 20:10:10|94877.5|94827.5|94875.9|94825.9|94877.5|94827.5|94875.4|94825.4|17
1649880620000|2022-04-13 20:10:20|94874.8|94824.8|94873.8|94823.8|94875.6|94825.6|94872.6|94822.6|13
1649880630000|2022-04-13 20:10:30|94874.3|94824.3|94875|94825|94875.4|94825.4|94874.2|94824.2|9
1649880640000|2022-04-13 20:10:40|94874.9|94824.9|94874.6|94824.6|94885.6|94825.5|94874.2|94815.1|10
1649880650000|2022-04-13 20:10:50|94873.8|94823.8|94875.5|94825.5|94876.8|94826.8|94873.1|94823.1|16
1649880660000|2022-04-13 20:11:00|94875.8|94825.8|94875.2|94825.2|94876.5|94826.5|94874.4|94824.4|14
1649880670000|2022-04-13 20:11:10|94875.6|94825.6|94877|94827|94888.4|94827|94873.1|94813.4|20
1649880680000|2022-04-13 20:11:20|94887.4|94815.7|94874.4|94824.4|94889.4|94827.8|94873.5|94814.9|22
1649880690000|2022-04-13 20:11:30|94874.9|94824.9|94876|94826|94886|94826.4|94874.7|94815.3|10
1649880700000|2022-04-13 20:11:40|94875.7|94825.7|94889.1|94813.8|94889.3|94825.7|94875.7|94813.8|5
1649880710000|2022-04-13 20:11:50|94888.6|94814.7|94875.3|94825.3|94889.1|94827.5|94875.3|94813.7|17
1649880720000|2022-04-13 20:12:00|94875.4|94825.4|94891.7|94814.2|94892.7|94829|94875.4|94813.8|19
1649880730000|2022-04-13 20:12:10|94886.1|94815.5|94890.4|94813.4|94890.4|94815.5|94886.1|94813.3|9
1649880740000|2022-04-13 20:12:20|94890.2|94812.9|94877.7|94827.7|94890.2|94828.6|94874.8|94812.9|16
1649880750000|2022-04-13 20:12:30|94877.8|94827.8|94878.3|94828.3|94880|94830|94876.5|94826.5|18
1649880760000|2022-04-13 20:12:40|94877.7|94827.7|94878|94828|94878.4|94828.4|94877.4|94827.4|7
1649880770000|2022-04-13 20:12:50|94878.1|94828.1|94891|94815.9|94891.6|94829.5|94878.1|94814.7|15
1649880780000|2022-04-13 20:13:00|94891.1|94816.2|94888.3|94814|94891.5|94816.2|94886.4|94813.8|14
1649880790000|2022-04-13 20:13:10|94889.1|94814.2|94875|94825|94890.2|94827.3|94874.4|94813.5|23
1649880800000|2022-04-13 20:13:20|94875.5|94825.5|94879.3|94807.8|94885.6|94826.8|94874|94807.8|17
1649880810000|2022-04-13 20:13:30|94884.5|94807.4|94871.2|94821.2|94886.4|94821.4|94871.2|94806.7|10
1649880820000|2022-04-13 20:13:40|94871.4|94821.4|94874.8|94824.8|94882.1|94824.8|94871.4|94811|12
1649880830000|2022-04-13 20:13:50|94874.3|94824.3|94874.5|94824.5|94874.5|94824.5|94870.7|94820.7|16
1649880840000|2022-04-13 20:14:00|94874.6|94824.6|94891.3|94816.4|94891.3|94828.3|94873.8|94816.4|21
1649880850000|2022-04-13 20:14:10|94890.7|94817|94875.4|94825.4|94891.4|94827.7|94875.4|94815.9|20
1649880860000|2022-04-13 20:14:20|94876.7|94826.7|94878.8|94828.8|94878.8|94828.8|94875.2|94825.2|16
1649880870000|2022-04-13 20:14:30|94879|94829|94879.3|94829.3|94879.9|94829.9|94878.3|94828.3|11
1649880880000|2022-04-13 20:14:40|94879.2|94829.2|94878|94828|94879.2|94829.2|94877.7|94827.7|15
1649880890000|2022-04-13 20:14:50|94878.4|94828.4|94878.7|94828.7|94888.3|94828.7|94877.3|94818|13
1649880900000|2022-04-13 20:15:00|94891.2|94818.2|94879.8|94829.8|94891.2|94830.3|94879.4|94817.5|15
1649880910000|2022-04-13 20:15:10|94878.6|94828.6|94879.2|94829.2|94879.5|94829.5|94878.5|94828.5|10
1649880920000|2022-04-13 20:15:20|94878|94828|94880.5|94830.5|94880.7|94830.7|94878|94828|15
1649880930000|2022-04-13 20:15:30|94880.4|94830.4|94878.6|94828.6|94880.6|94830.6|94877.1|94827.1|16
1649880940000|2022-04-13 20:15:40|94875.8|94825.8|94889.8|94810.7|94889.8|94826|94875.7|94810.7|12
1649880950000|2022-04-13 20:15:50|94889.7|94809.5|94872.8|94822.8|94890.4|94826|94871.6|94809.5|28
1649880960000|2022-04-13 20:16:00|94872.2|94822.2|94875|94825|94876.1|94826.1|94872.1|94822.1|22
1649880970000|2022-04-13 20:16:10|94875.2|94825.2|94875.5|94825.5|94891.2|94827.7|94872.3|94814|14
1649880980000|2022-04-13 20:16:20|94875.4|94825.4|94880|94830|94892.8|94830|94875.4|94816|21
1649880990000|2022-04-13 20:16:30|94879.9|94829.9|94879.6|94829.6|94880|94830|94879.5|94829.5|9
1649881000000|2022-04-13 20:16:40|94879.9|94829.9|94878.4|94828.4|94893|94830.4|94877.8|94817.8|11
1649881010000|2022-04-13 20:16:50|94889|94817.9|94888.3|94815.5|94890|94818.1|94888.3|94815.5|4
1649881020000|2022-04-13 20:17:00|94876.4|94826.4|94890.2|94815.8|94890.2|94830.1|94873.2|94815.8|20
1649881030000|2022-04-13 20:17:10|94890.9|94816|94877.3|94827.3|94891.4|94827.3|94877|94815.8|7
1649881040000|2022-04-13 20:17:20|94877.2|94827.2|94888.9|94817.8|94888.9|94828.3|94877.2|94817.8|7
1649881050000|2022-04-13 20:17:30|94889.5|94818.4|94892.1|94815.3|94894.3|94830.6|94875.1|94811.4|14
1649881060000|2022-04-13 20:17:40|94889.8|94818.6|94889.1|94818.9|94889.8|94818.9|94889.1|94818.6|2
1649881070000|2022-04-13 20:17:50|94889.4|94818.7|94877|94827|94891.6|94827|94876.4|94815.1|5
1649881080000|2022-04-13 20:18:00|94876.9|94826.9|94877.3|94827.3|94891.4|94828.8|94876.3|94816.5|11
1649881090000|2022-04-13 20:18:10|94876.9|94826.9|94877.5|94827.5|94877.8|94827.8|94874.5|94824.5|11
1649881100000|2022-04-13 20:18:20|94876.7|94826.7|94875|94825|94877.2|94827.2|94875|94825|4
1649881110000|2022-04-13 20:18:30|94874.2|94824.2|94876.3|94826.3|94876.3|94826.3|94874|94824|4
1649881120000|2022-04-13 20:18:40|94887.2|94816.6|94889.7|94816.2|94889.7|94826.5|94876.5|94816.2|4
1649881130000|2022-04-13 20:18:50|94892.3|94813.5|94893.6|94814.1|94893.6|94815.6|94892.3|94813.5|4
1649881140000|2022-04-13 20:19:00|94893.5|94813.9|94877|94827|94893.5|94827.3|94873.3|94811.2|29
1649881150000|2022-04-13 20:19:10|94876.9|94826.9|94865.6|94815.6|94887.2|94826.9|94865.6|94813.9|18
1649881160000|2022-04-13 20:19:20|94865.7|94815.7|94865.1|94815.1|94866.7|94816.7|94863.6|94813.6|13
1649881170000|2022-04-13 20:19:30|94863.7|94813.7|94866.8|94816.8|94872.2|94822.2|94863.7|94813.7|22
1649881180000|2022-04-13 20:19:40|94868.6|94818.6|94862.9|94812.9|94868.6|94818.6|94861.4|94811.4|13
1649881190000|2022-04-13 20:19:50|94857.7|94807.7|94859.7|94809.7|94863.3|94813.3|94857.7|94807.7|6
1649881200000|2022-04-13 20:20:00|94860.7|94810.7|94887.7|94807.9|94888.1|94831.6|94860.7|94805|36
1649881210000|2022-04-13 20:20:10|94877|94827|94879.3|94829.3|94885.5|94829.3|94876.9|94809.9|8
1649881220000|2022-04-13 20:20:20|94879.5|94829.5|94872.7|94822.7|94879.9|94829.9|94872|94822|8
1649881230000|2022-04-13 20:20:30|94872.4|94822.4|94871.8|94821.8|94884.8|94823.3|94870.2|94812.8|8
1649881240000|2022-04-13 20:20:40|94872.3|94822.3|94882.7|94832.7|94892.7|94832.7|94870.5|94809.1|40
1649881250000|2022-04-13 20:20:50|94881.6|94831.6|94901.8|94809.6|94901.8|94833.2|94877.6|94807.6|27
1649881260000|2022-04-13 20:21:00|94903.8|94806.4|94881.7|94831.7|94903.8|94835.5|94880.6|94806.4|27
1649881270000|2022-04-13 20:21:10|94881.3|94831.3|94880.4|94830.4|94882.1|94832.1|94880.3|94830.3|8
1649881280000|2022-04-13 20:21:20|94882.6|94832.6|94891.8|94821.7|94892.4|94832.6|94881|94821.7|5
1649881290000|2022-04-13 20:21:30|94882|94832|94873.5|94823.5|94882|94832|94872.4|94822.4|6
1649881300000|2022-04-13 20:21:40|94879.6|94829.6|94875.9|94825.9|94879.6|94829.6|94874.3|94824.3|6
1649881310000|2022-04-13 20:21:50|94881.2|94831.2|94879.5|94829.5|94881.2|94831.2|94879.5|94829.5|5
1649881320000|2022-04-13 20:22:00|94874.7|94824.7|94877.5|94827.5|94877.5|94827.5|94874.7|94824.7|6
1649881330000|2022-04-13 20:22:10|94873.5|94823.5|94875.9|94825.9|94876|94826|94873.5|94823.5|4
1649881340000|2022-04-13 20:22:20|94879.7|94829.7|94879.5|94829.5|94879.7|94829.7|94870.8|94820.8|7
1649881350000|2022-04-13 20:22:30|94879.7|94829.7|94879.6|94829.6|94879.7|94829.7|94879.4|94829.4|4
1649881360000|2022-04-13 20:22:40|94872.7|94822.7|94882.6|94832.6|94883.6|94833.6|94870.8|94820.8|11
1649881370000|2022-04-13 20:22:50|94882.4|94832.4|94882|94832|94882.6|94832.6|94881.3|94831.3|5
1649881380000|2022-04-13 20:23:00|94882.4|94832.4|94873.7|94823.7|94882.4|94832.4|94873.7|94823.7|10
1649881390000|2022-04-13 20:23:10|94873.9|94823.9|94876.8|94826.8|94890.6|94831.5|94873.7|94813.3|47
1649881400000|2022-04-13 20:23:20|94878|94828|94880|94830|94891.1|94834.5|94875.7|94818|46
1649881410000|2022-04-13 20:23:30|94877.4|94827.4|94892.2|94794.5|94903|94834.1|94876.9|94787|45
1649881420000|2022-04-13 20:23:40|94895.2|94786.3|94888.2|94815.2|94904|94829.8|94874.9|94786.3|44
1649881430000|2022-04-13 20:23:50|94888.8|94814.7|94876.6|94826.6|94888.8|94829.6|94874.3|94814.7|22
1649881440000|2022-04-13 20:24:00|94876|94826|94872.4|94822.4|94887.5|94826.5|94871.2|94812.8|27
1649881450000|2022-04-13 20:24:10|94887.7|94817.7|94878.9|94828.9|94888.7|94829.1|94876.5|94816.2|14
1649881460000|2022-04-13 20:24:20|94878.2|94828.2|94873.2|94823.2|94879|94829|94871|94821|20
1649881470000|2022-04-13 20:24:30|94873.1|94823.1|94895.1|94802.1|94895.1|94827.6|94868.4|94802.1|30
1649881480000|2022-04-13 20:24:40|94894.4|94802.6|94853.6|94760.5|94894.4|94802.6|94819.2|94745.6|78
1649881490000|2022-04-13 20:24:50|94856.9|94757|94851.3|94760.3|94858.2|94762.4|94847.7|94753.5|58
1649881500000|2022-04-13 20:25:00|94850.3|94760.9|94850.9|94760|94854.9|94768.5|94844.3|94759.8|56
1649881510000|2022-04-13 20:25:10|94850.6|94762|94847.9|94761.5|94853|94764.2|94840.8|94755.9|19
1649881520000|2022-04-13 20:25:20|94847.4|94762.9|94837.4|94787.4|94869.4|94787.5|94834.1|94753.8|42
1649881530000|2022-04-13 20:25:30|94837.3|94787.3|94836.9|94786.9|94864.2|94790.6|94836.2|94745.7|66
1649881540000|2022-04-13 20:25:40|94846.8|94776.8|94854.5|94768.2|94854.8|94788.8|94836.1|94764.8|27
1649881550000|2022-04-13 20:25:50|94856.5|94766.8|94834.7|94784.7|94857.3|94787.2|94833.8|94763.3|37
1649881560000|2022-04-13 20:26:00|94835.4|94785.4|94838.4|94788.4|94869.1|94789.8|94835.3|94763.8|31
1649881570000|2022-04-13 20:26:10|94836.2|94786.2|94831.8|94781.8|94858.4|94787.5|94831.8|94756.3|27
1649881580000|2022-04-13 20:26:20|94831.9|94781.9|94833.4|94783.4|94834.8|94784.8|94831.3|94781.3|13
1649881590000|2022-04-13 20:26:30|94833.8|94783.8|94859.8|94767.6|94861.5|94784.7|94832.3|94767.5|21
1649881600000|2022-04-13 20:26:40|94861|94766.9|94830.7|94780.7|94861|94785.9|94830.7|94766.9|23
1649881610000|2022-04-13 20:26:50|94831.6|94781.6|94845.9|94774.2|94863.1|94785.6|94830.2|94766.5|44
1649881620000|2022-04-13 20:27:00|94847.6|94775|94846|94772.6|94867.2|94786.4|94832.7|94751.1|56
1649881630000|2022-04-13 20:27:10|94851|94773.1|94835|94785|94856.6|94786.5|94833.4|94767.5|14
1649881640000|2022-04-13 20:27:20|94833.1|94783.1|94831.9|94781.9|94835|94785|94831.5|94781.5|21
1649881650000|2022-04-13 20:27:30|94832.2|94782.2|94849.9|94778|94850.2|94786.5|94832.2|94778|18
1649881660000|2022-04-13 20:27:40|94837.8|94787.8|94835.9|94785.9|94855.9|94787.8|94831.5|94763.7|42
1649881670000|2022-04-13 20:27:50|94836|94786|94846.5|94773.3|94846.5|94786.7|94836|94771.4|11
1649881680000|2022-04-13 20:28:00|94833|94772.1|94848.8|94774.2|94849.3|94783.7|94833|94772.1|13
1649881690000|2022-04-13 20:28:10|94836.1|94786.1|94852|94765.8|94853.3|94787.6|94833.2|94763.7|29
1649881700000|2022-04-13 20:28:20|94850.6|94765.1|94845|94775|94867.4|94780.4|94830.4|94750.4|37
1649881710000|2022-04-13 20:28:30|94835.3|94785.3|94831.9|94781.9|94865.2|94785.3|94831.9|94766.4|31
1649881720000|2022-04-13 20:28:40|94831.8|94781.8|94828.7|94778.7|94851.6|94782.6|94828.6|94756|26
1649881730000|2022-04-13 20:28:50|94829.6|94779.6|94855.4|94739.4|94864.7|94779.6|94827.1|94735.8|58
1649881740000|2022-04-13 20:29:00|94854.3|94738.3|94825|94727|94854.7|94738.7|94816.1|94717.8|68
1649881750000|2022-04-13 20:29:10|94825.2|94725.4|94820.4|94722.5|94833.8|94731.1|94812.5|94722.5|53
1649881760000|2022-04-13 20:29:20|94820.8|94722.6|94795.8|94745.8|94838.8|94745.8|94795|94721.5|39
1649881770000|2022-04-13 20:29:30|94806|94732.7|94796.9|94746.9|94806|94746.9|94795.2|94732.7|9
1649881780000|2022-04-13 20:29:40|94796.6|94746.6|94799.8|94749.8|94838.5|94749.8|94796.2|94735.6|23
1649881790000|2022-04-13 20:29:50|94799.6|94749.6|94801.6|94751.6|94837.5|94756.8|94799.4|94734.7|34
1649881800000|2022-04-13 20:30:00|94804|94754|94822.7|94744.9|94839.9|94754|94803.3|94735.2|62
1649881810000|2022-04-13 20:30:10|94814|94764|94820.6|94734.9|94842.9|94764|94800|94733.1|72
1649881820000|2022-04-13 20:30:20|94809.2|94737.8|94799.6|94749.6|94834.1|94749.6|94798|94731.8|40
1649881830000|2022-04-13 20:30:30|94799.3|94749.3|94798.7|94748.7|94809.1|94750.1|94798.6|94738.9|28
1649881840000|2022-04-13 20:30:40|94799.2|94749.2|94815.4|94730.9|94837.9|94749.3|94799.2|94727.9|58
1649881850000|2022-04-13 20:30:50|94818|94729.5|94806.1|94733.2|94818|94734.2|94806.1|94727.5|15
1649881860000|2022-04-13 20:31:00|94807.5|94731.4|94812.5|94728.1|94813.7|94731.6|94807.5|94728.1|25
1649881870000|2022-04-13 20:31:10|94813.9|94727.6|94810.4|94729.2|94816.5|94729.2|94810.4|94726.6|31
1649881880000|2022-04-13 20:31:20|94809.8|94728.7|94816|94728.2|94816.6|94746.4|94795.4|94727.5|23
1649881890000|2022-04-13 20:31:30|94817.7|94727.6|94819.1|94734.7|94830.5|94747|94794.8|94727.6|34
1649881900000|2022-04-13 20:31:40|94819.2|94734.8|94815.5|94736.5|94822.4|94740.4|94811.5|94733.8|24
1649881910000|2022-04-13 20:31:50|94817.4|94736.2|94818.5|94736.1|94818.8|94737|94815.7|94734.4|7
1649881920000|2022-04-13 20:32:00|94817.4|94736.4|94813.3|94741.8|94817.4|94742.2|94813.3|94736.4|23
1649881930000|2022-04-13 20:32:10|94813.6|94742|94801.6|94751.6|94815.4|94753.3|94801.6|94738.2|21
1649881940000|2022-04-13 20:32:20|94801.7|94751.7|94816.4|94737.2|94816.6|94752.5|94801|94737|32
1649881950000|2022-04-13 20:32:30|94815.3|94740.4|94800.4|94750.4|94817.3|94752.3|94800.4|94739.9|13
1649881960000|2022-04-13 20:32:40|94804.1|94754.1|94814.5|94738.5|94816.2|94754.1|94798.4|94736.6|17
1649881970000|2022-04-13 20:32:50|94813.9|94740.1|94815.9|94736.5|94820.5|94740.1|94813.9|94736.1|7
1649881980000|2022-04-13 20:33:00|94815.2|94738|94815.2|94736.7|94820|94752.3|94802.3|94736.4|9
1649881990000|2022-04-13 20:33:10|94813.8|94737.4|94811.4|94739.2|94821.5|94739.2|94811.4|94731.7|14
1649882000000|2022-04-13 20:33:20|94814.3|94738.4|94813.1|94735.1|94816.4|94738.4|94810.7|94735.1|10
1649882010000|2022-04-13 20:33:30|94813.6|94735.5|94813.4|94735.6|94815.2|94749.3|94798.4|94735.4|13
1649882020000|2022-04-13 20:33:40|94814.7|94735.5|94814.8|94736.3|94816.5|94736.8|94812.5|94735.2|14
1649882030000|2022-04-13 20:33:50|94815.4|94736.5|94814.3|94744.1|94833.1|94754.6|94803.8|94736.5|26
1649882040000|2022-04-13 20:34:00|94815.3|94744.4|94819.1|94743.4|94821.9|94754|94803|94741.3|11
1649882050000|2022-04-13 20:34:10|94819.9|94743.1|94802.9|94752.9|94819.9|94755.5|94801.1|94743.1|18
1649882060000|2022-04-13 20:34:20|94801.6|94751.6|94812.9|94738.6|94814.3|94755.8|94801|94738.1|43
1649882070000|2022-04-13 20:34:30|94811.8|94738.3|94812.6|94737.7|94835.4|94757.8|94802|94730.2|47
1649882080000|2022-04-13 20:34:40|94811.5|94737|94813.8|94733.4|94814.6|94737.2|94809.2|94731.3|23
1649882090000|2022-04-13 20:34:50|94814.7|94731.1|94816.6|94735.5|94832.6|94741.7|94807.8|94731.1|38
1649882100000|2022-04-13 20:35:00|94816.7|94731|94809.6|94736|94826.7|94739|94807.7|94728.1|46
1649882110000|2022-04-13 20:35:10|94812.3|94733.8|94812.9|94733|94832.9|94740.7|94810.6|94732.1|31
1649882120000|2022-04-13 20:35:20|94811.8|94733.1|94808.6|94731.9|94814.2|94735.6|94806.9|94731|33
1649882130000|2022-04-13 20:35:30|94809.8|94731.2|94812.3|94730.3|94812.3|94731.4|94809.1|94729.3|17
1649882140000|2022-04-13 20:35:40|94808|94733.5|94796.9|94746.9|94813.6|94747.7|94796|94733.5|31
1649882150000|2022-04-13 20:35:50|94814.7|94736.5|94809.6|94736.6|94814.7|94737.3|94809.4|94736.1|7
1649882160000|2022-04-13 20:36:00|94808.7|94737.2|94813.5|94742.2|94835.2|94753.3|94799.6|94731.9|40
1649882170000|2022-04-13 20:36:10|94813.8|94741.3|94810.4|94738.2|94818.3|94749.2|94798.8|94735|22
1649882180000|2022-04-13 20:36:20|94810.7|94737.9|94810.8|94738.1|94813.4|94738.1|94810.7|94735.3|10
1649882190000|2022-04-13 20:36:30|94810.9|94737.8|94799.1|94749.1|94810.9|94750|94798.4|94737.8|9
1649882200000|2022-04-13 20:36:40|94799.3|94749.3|94810.5|94734.1|94814.9|94749.3|94799.3|94732.6|30
1649882210000|2022-04-13 20:36:50|94809.6|94733.1|94810.9|94733.7|94813|94735.8|94808.1|94732.2|34
1649882220000|2022-04-13 20:37:00|94810.7|94734.6|94826.7|94732.6|94832.9|94747.6|94796.1|94727.8|70
1649882230000|2022-04-13 20:37:10|94823|94731.8|94822.4|94727.7|94825.9|94736.1|94812.8|94724.2|55
1649882240000|2022-04-13 20:37:20|94819.9|94727.2|94810.9|94727.2|94827.8|94734.4|94808.1|94722.8|52
1649882250000|2022-04-13 20:37:30|94808.6|94728.6|94818.5|94723.7|94826.4|94734.3|94804|94723.1|52
1649882260000|2022-04-13 20:37:40|94811.3|94727.7|94816.1|94727.2|94820|94731.8|94811.3|94724.8|16
1649882270000|2022-04-13 20:37:50|94815|94728|94813.8|94729.2|94820.4|94733.9|94805.7|94724.5|32
1649882280000|2022-04-13 20:38:00|94813.2|94728.3|94814.2|94729.9|94823.8|94730.5|94811.4|94726|34
1649882290000|2022-04-13 20:38:10|94813.8|94729.6|94811.2|94730.3|94828|94731.2|94811.2|94725.3|32
1649882300000|2022-04-13 20:38:20|94812.5|94730.4|94812|94727.2|94822|94744.1|94794|94724.9|36
1649882310000|2022-04-13 20:38:30|94811.1|94727.4|94806.3|94729.9|94823|94742.9|94792.9|94724.1|51
1649882320000|2022-04-13 20:38:40|94809.4|94727.9|94796.3|94746.3|94827.6|94746.3|94792.3|94724.4|50
1649882330000|2022-04-13 20:38:50|94796.4|94746.4|94795.3|94745.3|94811.9|94746.4|94794.6|94732.1|22
1649882340000|2022-04-13 20:39:00|94807.1|94734.5|94795.7|94745.7|94809.4|94746.2|94795.1|94734.5|25
1649882350000|2022-04-13 20:39:10|94796.5|94746.5|94795.8|94745.8|94807.2|94746.7|94795.8|94736.2|10
1649882360000|2022-04-13 20:39:20|94794.9|94744.9|94794.6|94744.6|94795.2|94745.2|94794.6|94744.6|5
1649882370000|2022-04-13 20:39:30|94794.8|94744.8|94793.7|94743.7|94811.2|94747.4|94793.7|94734|20
1649882380000|2022-04-13 20:39:40|94793.9|94743.9|94794.8|94744.8|94795.8|94745.8|94793.3|94743.3|10
1649882390000|2022-04-13 20:39:50|94794.2|94744.2|94819.2|94733.9|94819.2|94746.9|94794.2|94733.9|19
1649882400000|2022-04-13 20:40:00|94822.4|94735.4|94819|94729.9|94826.4|94737.9|94810.8|94722.4|53
1649882410000|2022-04-13 20:40:10|94819.3|94729.8|94810.4|94732.8|94820.8|94746.6|94796.6|94729|50
1649882420000|2022-04-13 20:40:20|94810|94732.9|94810.7|94733.5|94811.8|94749|94796.3|94732.8|30
1649882430000|2022-04-13 20:40:30|94811|94733.4|94816|94733.3|94816|94733.6|94811|94733.3|12
1649882440000|2022-04-13 20:40:40|94815.2|94733.4|94792.7|94742.7|94822.3|94742.7|94792.7|94723.5|54
1649882450000|2022-04-13 20:40:50|94791.3|94741.3|94804.6|94728.7|94820.5|94743|94791.3|94724.7|42
1649882460000|2022-04-13 20:41:00|94804.7|94729|94802.1|94723.6|94825.3|94729.8|94801.3|94721.4|46
1649882470000|2022-04-13 20:41:10|94801.5|94723.4|94802.7|94724|94804.9|94726|94798.2|94722.9|41
1649882480000|2022-04-13 20:41:20|94804.4|94723.5|94790.4|94740.4|94804.4|94740.7|94790.4|94723.5|36
1649882490000|2022-04-13 20:41:30|94790.3|94740.3|94837.8|94721.8|94841.4|94740.6|94789.3|94712.7|43
1649882500000|2022-04-13 20:41:40|94839.2|94723.2|94815.4|94699.4|94851.2|94735.2|94802.9|94687.5|60
1649882510000|2022-04-13 20:41:50|94818.8|94702.8|94815.8|94715.4|94827.8|94721.6|94806.1|94697.3|54
1649882520000|2022-04-13 20:42:00|94812.9|94714.9|94805.6|94723.5|94834.1|94725.5|94802.9|94709.9|56
1649882530000|2022-04-13 20:42:10|94806|94722.7|94805.8|94723.5|94815.1|94727.6|94805.8|94720|22
1649882540000|2022-04-13 20:42:20|94805.6|94723.8|94803.5|94730.3|94810.2|94730.3|94803.5|94721.4|13
1649882550000|2022-04-13 20:42:30|94803.8|94730.9|94803.2|94725.5|94804.9|94739.9|94789.9|94725.5|16
1649882560000|2022-04-13 20:42:40|94803.1|94726.1|94809.2|94725.4|94817.2|94739.4|94789.4|94717.6|31
1649882570000|2022-04-13 20:42:50|94809.3|94724.2|94799.4|94701.1|94840.6|94730.4|94797.1|94701.1|52
1649882580000|2022-04-13 20:43:00|94810.4|94715.2|94801.1|94705.4|94821.4|94719.1|94789.1|94697.2|69
1649882590000|2022-04-13 20:43:10|94802.8|94702.8|94795|94706.5|94813.6|94711.5|94788.1|94702.2|48
1649882600000|2022-04-13 20:43:20|94792.3|94706.7|94788.3|94702.7|94815.5|94713.3|94786.1|94697.5|55
1649882610000|2022-04-13 20:43:30|94796.3|94704.8|94795.9|94704|94800.9|94708.1|94786.7|94699.7|65
1649882620000|2022-04-13 20:43:40|94796.3|94703.6|94793.4|94708.3|94796.6|94709.1|94790.9|94702.9|42
1649882630000|2022-04-13 20:43:50|94793.9|94708.8|94798.6|94707.8|94798.6|94710.5|94791.6|94706.6|18
1649882640000|2022-04-13 20:44:00|94797.5|94707.6|94794.4|94708.6|94797.5|94711.9|94792.4|94707.2|10
1649882650000|2022-04-13 20:44:10|94792.7|94709.3|94795.3|94710.7|94818.1|94711.4|94790.9|94695.1|53
1649882660000|2022-04-13 20:44:20|94795.5|94710.9|94794.5|94709.6|94797.8|94711.8|94792.5|94704.7|32
1649882670000|2022-04-13 20:44:30|94793.1|94710.1|94790.6|94708.9|94795.8|94712.1|94790.6|94708.9|21
1649882680000|2022-04-13 20:44:40|94791.1|94709.9|94797.8|94704.8|94798.3|94710|94788.5|94704.7|15
1649882690000|2022-04-13 20:44:50|94793.8|94706|94794.7|94702.8|94796|94706|94793.8|94702.8|10
1649882700000|2022-04-13 20:45:00|94791.9|94704.1|94786.4|94693.9|94805.3|94705.8|94786.3|94688.5|70
1649882710000|2022-04-13 20:45:10|94787.2|94693.8|94784.9|94706.5|94791.5|94706.5|94784.9|94692.2|31
1649882720000|2022-04-13 20:45:20|94783.6|94705.3|94790.4|94701.7|94793.6|94708.6|94781.7|94697.4|40
1649882730000|2022-04-13 20:45:30|94789.4|94702.8|94786.6|94704.4|94789.4|94708.2|94783.5|94701.4|19
1649882740000|2022-04-13 20:45:40|94786.9|94704.9|94779.8|94704.9|94786.9|94707|94778.6|94701.4|22
1649882750000|2022-04-13 20:45:50|94779.2|94705.7|94780.5|94706.5|94783|94709.6|94779.2|94703.4|15
1649882760000|2022-04-13 20:46:00|94779.7|94705.1|94783|94704|94786.1|94707.9|94779.6|94695|18
1649882770000|2022-04-13 20:46:10|94783.2|94705|94783.2|94705.5|94790.1|94708.5|94782.3|94697.2|23
1649882780000|2022-04-13 20:46:20|94782.7|94707.4|94787.1|94701.8|94787.1|94707.4|94780.5|94700.2|27
1649882790000|2022-04-13 20:46:30|94784.9|94701.2|94779.5|94707.6|94787|94707.9|94779.3|94699.7|8
1649882800000|2022-04-13 20:46:40|94781.5|94704.7|94777.9|94706.2|94784.1|94718.5|94767.8|94702|34
1649882810000|2022-04-13 20:46:50|94777.8|94706.8|94777.3|94706.6|94782.1|94719.4|94767|94703|24
1649882820000|2022-04-13 20:47:00|94777.6|94706.5|94782.1|94705.1|94785.6|94722.4|94767.6|94701.2|21
1649882830000|2022-04-13 20:47:10|94781.1|94705.6|94783|94706.9|94784.4|94706.9|94778.8|94702.3|21
1649882840000|2022-04-13 20:47:20|94781.6|94706.7|94789.2|94703.9|94797.7|94721.6|94771.6|94702.7|35
1649882850000|2022-04-13 20:47:30|94788.5|94705.6|94792.1|94704.5|94806.5|94714.7|94787.2|94701.1|37
1649882860000|2022-04-13 20:47:40|94792.3|94705.8|94794.7|94705.6|94804.4|94714.5|94789|94704.4|16
1649882870000|2022-04-13 20:47:50|94793|94706.9|94789.7|94712.6|94798|94712.6|94789.7|94702.6|11
1649882880000|2022-04-13 20:48:00|94791.9|94709.8|94796.4|94709.5|94819|94716.6|94790.4|94702.7|49
1649882890000|2022-04-13 20:48:10|94795.4|94710.2|94796.8|94705.8|94802.7|94711.8|94794.2|94701.8|25
1649882900000|2022-04-13 20:48:20|94799.1|94703.9|94791.4|94715.6|94801.3|94716.5|94791.4|94703.9|17
1649882910000|2022-04-13 20:48:30|94794.2|94712.7|94802.5|94707|94831.3|94725.6|94793.1|94702.2|55
1649882920000|2022-04-13 20:48:40|94800.2|94707.7|94803.8|94712.9|94816.6|94712.9|94794.6|94706.9|31
1649882930000|2022-04-13 20:48:50|94803.6|94712.5|94815.7|94707.4|94822.1|94714.1|94799.1|94700.9|67
1649882940000|2022-04-13 20:49:00|94813|94711.8|94818.9|94702.9|94826.1|94715.5|94806|94698.3|75
1649882950000|2022-04-13 20:49:10|94817.3|94701.3|94813.3|94705.8|94827.6|94713.5|94803.6|94699|73
1649882960000|2022-04-13 20:49:20|94819.1|94705|94810.3|94700.2|94830.4|94714.4|94797.3|94695.9|73
1649882970000|2022-04-13 20:49:30|94819|94703|94792.2|94703.4|94823.1|94710.6|94792.2|94697|74
1649882980000|2022-04-13 20:49:40|94792.1|94703.6|94799.3|94699.6|94809|94703.6|94792.1|94693|13
1649882990000|2022-04-13 20:49:50|94799.1|94701.1|94803.9|94698|94812.1|94701.1|94799.1|94695|17
1649883000000|2022-04-13 20:50:00|94803.8|94697.9|94798.6|94702.7|94807.7|94703.7|94795.7|94692.7|34
1649883010000|2022-04-13 20:50:10|94798.2|94703|94797.4|94705.7|94805|94705.7|94797.4|94699.2|19
1649883020000|2022-04-13 20:50:20|94776.1|94726.1|94785.4|94715.2|94788.5|94726.1|94776.1|94712.2|7
1649883030000|2022-04-13 20:50:30|94785.5|94714.3|94793.1|94707.3|94793.1|94724.6|94774.6|94705|16
1649883040000|2022-04-13 20:50:40|94790.3|94705.7|94797.2|94703.2|94803.1|94706.5|94790.3|94697.5|11
1649883050000|2022-04-13 20:50:50|94795.9|94704.3|94791.3|94709.3|94795.9|94712.6|94787.5|94704.3|5
1649883060000|2022-04-13 20:51:00|94790.9|94709.8|94788.7|94709.8|94796.5|94709.8|94788.7|94705|11
1649883070000|2022-04-13 20:51:10|94790.9|94708.4|94838.7|94722.7|94841.9|94740.1|94790.8|94707.8|48
1649883080000|2022-04-13 20:51:20|94835.3|94719.3|94838.6|94722.6|94854.7|94738.7|94826.5|94710.5|77
1649883090000|2022-04-13 20:51:30|94836.7|94720.7|94827.6|94711.6|94844.7|94728.7|94822.3|94706.7|76
1649883100000|2022-04-13 20:51:40|94829.3|94713.3|94821|94705|94841.9|94728.9|94821|94705|22
1649883110000|2022-04-13 20:51:50|94820.8|94704.8|94820.4|94704.4|94824.8|94708.8|94820|94704|28
1649883120000|2022-04-13 20:52:00|94820.5|94704.5|94824.6|94708.6|94828.8|94713.3|94820.5|94704.5|26
1649883130000|2022-04-13 20:52:10|94824.7|94708.7|94828|94712|94844.3|94736.8|94815.7|94706.9|74
1649883140000|2022-04-13 20:52:20|94831.2|94715.2|94840.9|94726.4|94845.9|94736.1|94823.3|94713.4|77
1649883150000|2022-04-13 20:52:30|94839.1|94723.1|94831.8|94715.8|94847.7|94740.5|94818.2|94709.8|78
1649883160000|2022-04-13 20:52:40|94839.1|94723.1|94829.1|94713.1|94839.1|94723.1|94827|94711|65
1649883170000|2022-04-13 20:52:50|94829.2|94713.2|94842.5|94726.5|94850.9|94735.4|94820.5|94707.6|64
1649883180000|2022-04-13 20:53:00|94841.5|94725.5|94845.4|94729.4|94845.4|94735.8|94819.7|94709.6|74
1649883190000|2022-04-13 20:53:10|94838.9|94722.9|94830.1|94714.1|94846.9|94734.8|94828|94712|61
1649883200000|2022-04-13 20:53:20|94829.6|94713.6|94819.2|94704.5|94831.2|94720.3|94810|94703.7|57
1649883210000|2022-04-13 20:53:30|94817.8|94702.2|94824.3|94708.3|94847.3|94731.9|94817.6|94702.2|73
1649883220000|2022-04-13 20:53:40|94830.7|94714.7|94821.6|94705.6|94838.5|94722.9|94811.8|94698.2|80
1649883230000|2022-04-13 20:53:50|94810.9|94697.7|94832.8|94716.8|94832.8|94724.9|94798.6|94688|79
1649883240000|2022-04-13 20:54:00|94830|94714|94819.9|94703.9|94830|94714|94814.6|94698.6|75
1649883250000|2022-04-13 20:54:10|94818.8|94702.8|94818.9|94702.9|94824.8|94708.8|94815.1|94699.1|41
1649883260000|2022-04-13 20:54:20|94819.1|94703.1|94825.3|94709.3|94825.3|94709.3|94815.6|94699.6|20
1649883270000|2022-04-13 20:54:30|94825.1|94709.1|94822.6|94706.6|94834.2|94727.5|94811.2|94695.2|67
1649883280000|2022-04-13 20:54:40|94824|94708|94816.2|94700.2|94831.7|94715.7|94812.9|94696.9|73
1649883290000|2022-04-13 20:54:50|94821.5|94709.3|94827.9|94711.9|94840.2|94728.3|94816|94702.1|76
1649883300000|2022-04-13 20:55:00|94832.4|94716.4|94825.3|94709.3|94834.7|94718.7|94812.5|94696.5|70
1649883310000|2022-04-13 20:55:10|94829|94713|94825.8|94709.8|94835.2|94719.2|94814.3|94698.3|69
1649883320000|2022-04-13 20:55:20|94822.7|94706.7|94824|94708|94829.6|94713.6|94812.6|94696.6|61
1649883330000|2022-04-13 20:55:30|94827.8|94711.8|94820|94704|94834.3|94718.3|94807|94691|75
1649883340000|2022-04-13 20:55:40|94823.5|94707.5|94818.7|94702.7|94826.3|94710.3|94809.8|94693.8|67
1649883350000|2022-04-13 20:55:50|94817.9|94701.9|94814.3|94698.3|94823.3|94707.3|94810.7|94694.7|66
1649883360000|2022-04-13 20:56:00|94814.4|94698.4|94836.8|94720.8|94841.2|94725.2|94813.3|94697.3|65
1649883370000|2022-04-13 20:56:10|94837.4|94721.4|94832.3|94716.3|94839.2|94723.2|94828|94712|69
1649883380000|2022-04-13 20:56:20|94831.7|94715.7|94829.8|94713.8|94835.5|94719.5|94826.3|94710.3|62
1649883390000|2022-04-13 20:56:30|94828.5|94712.5|94827.7|94711.7|94834.3|94718.3|94822.9|94706.9|71
1649883400000|2022-04-13 20:56:40|94826.4|94710.4|94831.3|94715.3|94834.5|94718.5|94826.4|94710.4|57
1649883410000|2022-04-13 20:56:50|94831.4|94715.4|94831|94715|94840.9|94724.9|94825.4|94709.4|62
1649883420000|2022-04-13 20:57:00|94831.3|94715.3|94832.7|94716.7|94840.4|94724.4|94830.1|94714.1|60
1649883430000|2022-04-13 20:57:10|94832.5|94716.5|94835.1|94719.1|94838.4|94722.4|94827|94711|73
1649883440000|2022-04-13 20:57:20|94835.2|94719.2|94833.4|94717.4|94839.4|94723.4|94827.2|94711.2|62
1649883450000|2022-04-13 20:57:30|94833.1|94717.1|94833.8|94717.8|94838.1|94722.1|94831.8|94715.8|43
1649883460000|2022-04-13 20:57:40|94833.5|94717.5|94835.2|94719.2|94839.9|94723.9|94832|94716|53
1649883470000|2022-04-13 20:57:50|94834.4|94718.4|94835.7|94719.7|94844.4|94728.4|94832.3|94716.3|52
1649883480000|2022-04-13 20:58:00|94834.7|94718.7|94837|94721|94841.1|94725.1|94833.9|94717.9|49
1649883490000|2022-04-13 20:58:10|94837.7|94721.7|94839|94723|94843.4|94727.4|94836.4|94720.4|59
1649883500000|2022-04-13 20:58:20|94838.8|94722.8|94838|94722|94843.6|94727.6|94836.8|94720.8|57
1649883510000|2022-04-13 20:58:30|94837.9|94721.9|94838.7|94722.7|94844.6|94728.6|94836.6|94720.6|51
1649883520000|2022-04-13 20:58:40|94837.9|94721.9|94838.8|94722.8|94843.3|94727.3|94836.4|94720.4|55
1649883530000|2022-04-13 20:58:50|94839.9|94723.9|94837.7|94721.7|94843.3|94727.3|94832.8|94716.8|59
1649883540000|2022-04-13 20:59:00|94835.2|94719.2|94830.2|94714.2|94839.8|94723.8|94827.1|94711.1|77
1649883550000|2022-04-13 20:59:10|94829.4|94713.4|94837.7|94721.7|94846.9|94730.9|94825.3|94709.3|45
1649883560000|2022-04-13 20:59:20|94838.2|94722.2|94835.1|94719.1|94838.2|94722.2|94833.6|94717.6|25
1649883570000|2022-04-13 20:59:30|94837.6|94721.6|94839.7|94723.7|94842.2|94726.2|94837.5|94721.5|17
1649883580000|2022-04-13 20:59:40|94841|94725|94839.4|94723.4|94841.2|94725.2|94839.4|94723.4|17
1649883590000|2022-04-13 20:59:50|94841.6|94725.6|94877.4|94761.4|94888.7|94772.7|94841.6|94725.6|34
1649883600000|2022-04-13 21:00:00|94883.2|94767.2|94916.3|94800.3|94925.7|94809.7|94881.3|94765.3|11
1649883610000|2022-04-13 21:00:10|94905.5|94789.5|94913.5|94797.5|94913.5|94797.5|94905.5|94789.5|2
1649883620000|2022-04-13 21:00:20|94914.3|94798.3|94908.8|94792.8|94914.3|94798.3|94908.8|94792.8|2
1649883630000|2022-04-13 21:00:30|94921.4|94805.4|94932.8|94816.8|94932.8|94816.8|94921.4|94805.4|2
1649883700000|2022-04-13 21:01:40|94947|94831|94940|94824|94947|94831|94940|94824|2
1649883730000|2022-04-13 21:02:10|94928.2|94812.2|94928|94812|94928.2|94812.2|94928|94812|2
1649883740000|2022-04-13 21:02:20|94923|94807|94921.1|94805.1|94923|94807|94921.1|94805.1|3
1649883750000|2022-04-13 21:02:30|94923|94807|94923.7|94807.7|94924.8|94808.8|94922.3|94806.3|5
1649883760000|2022-04-13 21:02:40|94922.3|94806.3|94921.6|94805.6|94923.6|94807.6|94921.6|94805.6|10
1649883770000|2022-04-13 21:02:50|94921.8|94805.8|94921.6|94805.6|94921.8|94805.8|94921.6|94805.6|2
1649883780000|2022-04-13 21:03:00|94921.7|94805.7|94921.6|94805.6|94921.7|94805.7|94921.6|94805.6|4
1649883790000|2022-04-13 21:03:10|94921.7|94805.7|94919.3|94803.3|94921.7|94805.7|94919.2|94803.2|3
1649883810000|2022-04-13 21:03:30|94919.1|94803.1|94923.2|94807.2|94923.2|94807.2|94919.1|94803.1|2
1649883820000|2022-04-13 21:03:40|94923.4|94807.4|94917|94801|94923.4|94807.4|94917|94801|8
1649883830000|2022-04-13 21:03:50|94916.9|94800.9|94916.7|94800.7|94916.9|94800.9|94916.7|94800.7|2
1649883840000|2022-04-13 21:04:00|94916.8|94800.8|94922.9|94806.9|94923.2|94807.2|94916.7|94800.7|7
1649883850000|2022-04-13 21:04:10|94918|94802|94918|94802|94918|94802|94918|94802|1
1649883860000|2022-04-13 21:04:20|94914.8|94798.8|94919.9|94803.9|94919.9|94803.9|94914.8|94798.8|3
1649883870000|2022-04-13 21:04:30|94906.8|94790.8|94906.8|94790.8|94906.8|94790.8|94906.8|94790.8|1
1649883880000|2022-04-13 21:04:40|94907.3|94791.3|94907.3|94791.3|94907.3|94791.3|94907.3|94791.3|1
1649883890000|2022-04-13 21:04:50|94913.3|94797.3|94913.3|94797.3|94913.3|94797.3|94913.1|94797.1|3
1649883900000|2022-04-13 21:05:00|94915.7|94799.7|94895.3|94779.3|94917.2|94801.2|94886.7|94770.7|14
1649883910000|2022-04-13 21:05:10|94899.8|94783.8|94900.3|94784.3|94904.2|94788.2|94899.8|94783.8|3
1649883920000|2022-04-13 21:05:20|94921.3|94805.3|94894|94778|94921.3|94805.3|94894|94778|14
1649883930000|2022-04-13 21:05:30|94895|94779|94890.5|94774.5|94895|94779|94890.5|94774.5|8
1649883940000|2022-04-13 21:05:40|94889.2|94773.2|94896.4|94780.4|94901.4|94785.4|94889.2|94773.2|6
1649883950000|2022-04-13 21:05:50|94897.1|94781.1|94896.4|94780.4|94897.1|94781.1|94895.6|94779.6|4
1649883960000|2022-04-13 21:06:00|94898.3|94782.3|94896.1|94780.1|94899.5|94783.5|94894.5|94778.5|9
1649883970000|2022-04-13 21:06:10|94895.4|94779.4|94892.6|94776.6|94895.4|94779.4|94892.6|94776.6|2
1649883980000|2022-04-13 21:06:20|94894.7|94778.7|94897.8|94781.8|94898.8|94782.8|94894.6|94778.6|5
1649883990000|2022-04-13 21:06:30|94895.9|94779.9|94889.4|94773.4|94897.1|94781.1|94889.4|94773.4|4
1649884000000|2022-04-13 21:06:40|94886.2|94770.2|94889.4|94773.4|94889.4|94773.4|94886.2|94770.2|2
1649884010000|2022-04-13 21:06:50|94889.7|94773.7|94889.7|94773.7|94889.7|94773.7|94889.7|94773.7|1
1649884020000|2022-04-13 21:07:00|94889.6|94773.6|94889.5|94773.5|94890.1|94774.1|94886.9|94770.9|4
1649884030000|2022-04-13 21:07:10|94889.3|94773.3|94879|94763|94889.3|94773.3|94876.4|94760.4|8
1649884040000|2022-04-13 21:07:20|94878.1|94762.1|94893.7|94777.7|94894.1|94778.1|94878|94762|8
1649884050000|2022-04-13 21:07:30|94890|94774|94894.8|94778.8|94894.8|94778.8|94890|94774|3
1649884060000|2022-04-13 21:07:40|94887.5|94771.5|94890.5|94774.5|94890.7|94774.7|94887.4|94771.4|5
1649884070000|2022-04-13 21:07:50|94890.6|94774.6|94887|94771|94890.6|94774.6|94887|94771|4
1649884080000|2022-04-13 21:08:00|94888.3|94772.3|94888.3|94772.3|94888.3|94772.3|94888.3|94772.3|1
1649884090000|2022-04-13 21:08:10|94886.9|94770.9|94889.6|94773.6|94889.6|94773.6|94886.9|94770.9|2
1649884100000|2022-04-13 21:08:20|94892.9|94776.9|94889.6|94773.6|94892.9|94776.9|94889.6|94773.6|2
1649884110000|2022-04-13 21:08:30|94886.8|94770.8|94889.6|94773.6|94889.6|94773.6|94886.8|94770.8|2
1649884130000|2022-04-13 21:08:50|94886.8|94770.8|94889.5|94773.5|94889.6|94773.6|94886.8|94770.8|3
1649884140000|2022-04-13 21:09:00|94889.6|94773.6|94889.7|94773.7|94889.7|94773.7|94889.5|94773.5|4
1649884160000|2022-04-13 21:09:20|94888.6|94772.6|94881.8|94765.8|94888.6|94772.6|94881.8|94765.8|5
1649884170000|2022-04-13 21:09:30|94886.8|94770.8|94891.3|94775.3|94891.3|94775.3|94883.3|94767.3|4
1649884180000|2022-04-13 21:09:40|94888.6|94772.6|94884.9|94768.9|94888.6|94772.6|94884.9|94768.9|2
1649884190000|2022-04-13 21:09:50|94908.5|94792.5|94915.2|94799.2|94915.2|94799.2|94908.5|94792.5|2
1649884200000|2022-04-13 21:10:00|94883.7|94767.7|94881.5|94765.5|94888.1|94772.1|94881.5|94765.5|10
1649884210000|2022-04-13 21:10:10|94882.1|94766.1|94880.9|94764.9|94884.1|94768.1|94880.9|94764.9|6
1649884220000|2022-04-13 21:10:20|94906.7|94790.7|94888.8|94772.8|94906.7|94790.7|94888.8|94772.8|4
1649884230000|2022-04-13 21:10:30|94875.2|94759.2|94871.2|94755.2|94875.2|94759.2|94870.9|94754.9|10
1649884240000|2022-04-13 21:10:40|94871.6|94755.6|94880.6|94764.6|94896.1|94780.1|94871.6|94755.6|9
1649884250000|2022-04-13 21:10:50|94880.9|94764.9|94877.7|94761.7|94880.9|94764.9|94877.7|94761.7|8
1649884260000|2022-04-13 21:11:00|94877.8|94761.8|94891.6|94775.6|94896|94780|94877.8|94761.8|5
1649884270000|2022-04-13 21:11:10|94884.6|94768.6|94872.7|94756.7|94891.4|94775.4|94872.7|94756.7|10
1649884280000|2022-04-13 21:11:20|94872.1|94756.1|94870.4|94754.4|94872.1|94756.1|94870.4|94754.4|6
1649884290000|2022-04-13 21:11:30|94870.6|94754.6|94889.4|94773.4|94894.4|94778.4|94870.6|94754.6|5
1649884300000|2022-04-13 21:11:40|94887.9|94771.9|94859.2|94743.2|94887.9|94771.9|94856.9|94740.9|12
1649884310000|2022-04-13 21:11:50|94837.7|94721.7|94844.4|94728.4|94849.4|94733.4|94837.7|94721.7|10
1649884320000|2022-04-13 21:12:00|94844.6|94728.6|94839.7|94723.7|94844.6|94728.6|94839.2|94723.2|10
1649884330000|2022-04-13 21:12:10|94842.2|94726.2|94867.1|94751.1|94867.1|94751.1|94842.2|94726.2|15
1649884340000|2022-04-13 21:12:20|94868|94752|94855.9|94739.9|94868.8|94752.8|94853.2|94737.2|12
1649884350000|2022-04-13 21:12:30|94857.4|94741.4|94867.5|94751.5|94878.2|94762.2|94855.5|94739.5|13
1649884360000|2022-04-13 21:12:40|94862.3|94746.3|94855.7|94739.7|94864|94748|94855.5|94739.5|12
1649884370000|2022-04-13 21:12:50|94856.6|94740.6|94850.8|94734.8|94874.8|94758.8|94850.5|94734.5|12
1649884380000|2022-04-13 21:13:00|94851.1|94735.1|94851.1|94735.1|94851.3|94735.3|94851.1|94735.1|3
1649884390000|2022-04-13 21:13:10|94851|94735|94857.6|94741.6|94860.1|94744.1|94849.8|94733.8|5
1649884400000|2022-04-13 21:13:20|94857.5|94741.5|94863.5|94747.5|94874.8|94758.8|94857.2|94741.2|14
1649884410000|2022-04-13 21:13:30|94861.8|94745.8|94865.3|94749.3|94867.6|94751.6|94861.2|94745.2|7
1649884420000|2022-04-13 21:13:40|94864.3|94748.3|94851.7|94735.7|94875.9|94759.9|94848.4|94732.4|15
1649884430000|2022-04-13 21:13:50|94852.8|94736.8|94849.3|94733.3|94856.5|94740.5|94842.5|94726.5|18
1649884440000|2022-04-13 21:14:00|94861.2|94745.2|94843.8|94727.8|94863.1|94747.1|94839.2|94723.2|13
1649884450000|2022-04-13 21:14:10|94847.5|94731.5|94850.8|94734.8|94854.3|94738.3|94847.2|94731.2|8
1649884460000|2022-04-13 21:14:20|94882.2|94766.2|94861.1|94745.1|94882.2|94766.2|94851.8|94735.8|11
1649884470000|2022-04-13 21:14:30|94859.9|94743.9|94858.8|94742.8|94860.6|94744.6|94857.4|94741.4|8
1649884480000|2022-04-13 21:14:40|94861.1|94745.1|94864.2|94748.2|94864.2|94748.2|94859.5|94743.5|6
1649884490000|2022-04-13 21:14:50|94863.8|94747.8|94868.3|94752.3|94872.2|94756.2|94859.9|94743.9|11
1649884500000|2022-04-13 21:15:00|94873|94757|94856.5|94740.5|94873|94757|94849|94733|19
1649884510000|2022-04-13 21:15:10|94859.9|94743.9|94843.5|94727.5|94859.9|94743.9|94842.6|94726.6|16
1649884520000|2022-04-13 21:15:20|94843.2|94727.2|94846.4|94730.4|94876.7|94760.7|94841.6|94725.6|22
1649884530000|2022-04-13 21:15:30|94851.4|94735.4|94848.1|94732.1|94858.7|94742.7|94841.5|94725.5|21
1649884540000|2022-04-13 21:15:40|94851.1|94735.1|94854.6|94738.6|94863.3|94747.3|94844.7|94728.7|31
1649884550000|2022-04-13 21:15:50|94855.7|94739.7|94849.1|94733.1|94855.7|94739.7|94847.5|94731.5|17
1649884560000|2022-04-13 21:16:00|94849.9|94733.9|94845.9|94729.9|94849.9|94733.9|94840.9|94724.9|7
1649884570000|2022-04-13 21:16:10|94845.2|94729.2|94846.7|94730.7|94866.3|94750.3|94845.2|94729.2|10
1649884580000|2022-04-13 21:16:20|94847.8|94731.8|94842.3|94726.3|94852.4|94736.4|94837.4|94721.4|10
1649884590000|2022-04-13 21:16:30|94842.7|94726.7|94855.9|94739.9|94866.2|94750.2|94842|94726|19
1649884600000|2022-04-13 21:16:40|94854.2|94738.2|94855.6|94739.6|94855.6|94739.6|94850.1|94734.1|8
1649884610000|2022-04-13 21:16:50|94858.4|94742.4|94864.4|94748.4|94864.4|94748.4|94842.5|94726.5|12
1649884620000|2022-04-13 21:17:00|94854.8|94738.8|94841.3|94725.3|94857|94741|94841.1|94725.1|7
1649884630000|2022-04-13 21:17:10|94840.8|94724.8|94839.1|94723.1|94842.4|94726.4|94836.9|94720.9|12
1649884640000|2022-04-13 21:17:20|94841.1|94725.1|94856.7|94740.7|94861.9|94745.9|94833.4|94717.4|8
1649884650000|2022-04-13 21:17:30|94846.6|94730.6|94845.5|94729.5|94849|94733|94844.5|94728.5|10
1649884660000|2022-04-13 21:17:40|94846.2|94730.2|94836.3|94720.3|94846.2|94730.2|94830.1|94714.1|6
1649884670000|2022-04-13 21:17:50|94835.9|94719.9|94853.1|94737.1|94860.2|94744.2|94835.9|94719.9|5
1649884680000|2022-04-13 21:18:00|94866|94750|94837.9|94721.9|94866|94750|94836.1|94720.1|11
1649884690000|2022-04-13 21:18:10|94831.7|94715.7|94830.7|94714.7|94833.9|94717.9|94830.7|94714.7|8
1649884700000|2022-04-13 21:18:20|94842.9|94726.9|94833.4|94717.4|94842.9|94726.9|94832.6|94716.6|8
1649884710000|2022-04-13 21:18:30|94832.6|94716.6|94836.5|94720.5|94847.4|94731.4|94832.6|94716.6|11
1649884720000|2022-04-13 21:18:40|94840.5|94724.5|94831.6|94715.6|94852.6|94736.6|94829.5|94713.5|9
1649884730000|2022-04-13 21:18:50|94839.8|94723.8|94832.7|94716.7|94839.8|94723.8|94832.7|94716.7|5
1649884740000|2022-04-13 21:19:00|94828.7|94712.7|94844.3|94728.3|94848.5|94732.5|94809.5|94693.5|7
1649884750000|2022-04-13 21:19:10|94844.7|94728.7|94832.8|94716.8|94844.7|94728.7|94831.2|94715.2|7
1649884760000|2022-04-13 21:19:20|94829.1|94713.1|94836.9|94720.9|94837.7|94721.7|94829.1|94713.1|4
1649884770000|2022-04-13 21:19:30|94832.5|94716.5|94838.9|94722.9|94864.2|94748.2|94822.7|94706.7|8
1649884780000|2022-04-13 21:19:40|94842.5|94726.5|94839.1|94723.1|94845.1|94729.1|94813.2|94697.2|11
1649884790000|2022-04-13 21:19:50|94834.3|94718.3|94841.7|94725.7|94841.7|94725.7|94831.3|94715.3|5
1649884800000|2022-04-13 21:20:00|94835.9|94719.9|94848.7|94732.7|94850.9|94734.9|94833.2|94717.2|6
1649884810000|2022-04-13 21:20:10|94838.9|94722.9|94849.1|94733.1|94849.1|94733.1|94838.9|94722.9|5
1649884820000|2022-04-13 21:20:20|94842.1|94726.1|94837.7|94721.7|94858.2|94742.2|94837.7|94721.7|6
1649884830000|2022-04-13 21:20:30|94845.4|94729.4|94830.7|94714.7|94845.4|94729.4|94830.7|94714.7|4
1649884840000|2022-04-13 21:20:40|94830.1|94714.1|94822.4|94706.4|94858.3|94742.3|94822.4|94706.4|11
1649884850000|2022-04-13 21:20:50|94824.5|94708.5|94823.8|94707.8|94824.5|94708.5|94823.8|94707.8|2
1649884860000|2022-04-13 21:21:00|94834.1|94718.1|94831.6|94715.6|94834.3|94718.3|94830.9|94714.9|8
1649884870000|2022-04-13 21:21:10|94830.7|94714.7|94843|94727|94849.7|94733.7|94830.7|94714.7|6
1649884880000|2022-04-13 21:21:20|94839.4|94723.4|94838.4|94722.4|94846.1|94730.1|94838.4|94722.4|4
1649884890000|2022-04-13 21:21:30|94838.2|94722.2|94837.2|94721.2|94838.2|94722.2|94823|94707|4
1649884900000|2022-04-13 21:21:40|94834.8|94718.8|94835.3|94719.3|94864|94748|94834.8|94718.8|4
1649884910000|2022-04-13 21:21:50|94834.6|94718.6|94834.5|94718.5|94837.3|94721.3|94833.9|94717.9|4
1649884920000|2022-04-13 21:22:00|94841.9|94725.9|94832.6|94716.6|94841.9|94725.9|94832.6|94716.6|4
1649884930000|2022-04-13 21:22:10|94829.6|94713.6|94839.9|94723.9|94848.3|94732.3|94829.3|94713.3|5
1649884940000|2022-04-13 21:22:20|94834.6|94718.6|94838.1|94722.1|94844.1|94728.1|94832.7|94716.7|7
1649884950000|2022-04-13 21:22:30|94835.7|94719.7|94833.3|94717.3|94837.9|94721.9|94833.3|94717.3|6
1649884960000|2022-04-13 21:22:40|94834.7|94718.7|94840.5|94724.5|94852|94736|94832.7|94716.7|5
1649884970000|2022-04-13 21:22:50|94847.7|94731.7|94841.1|94725.1|94847.7|94731.7|94841.1|94725.1|3
1649884980000|2022-04-13 21:23:00|94834.9|94718.9|94840.3|94724.3|94841.5|94725.5|94834.9|94718.9|12
1649884990000|2022-04-13 21:23:10|94840.2|94724.2|94840.1|94724.1|94853.8|94737.8|94840.1|94724.1|6
1649885000000|2022-04-13 21:23:20|94837.9|94721.9|94846|94730|94852.7|94736.7|94837.9|94721.9|4
1649885010000|2022-04-13 21:23:30|94839.2|94723.2|94840.6|94724.6|94850.4|94734.4|94839.2|94723.2|8
1649885020000|2022-04-13 21:23:40|94837.6|94721.6|94838|94722|94838|94722|94837.6|94721.6|2
1649885030000|2022-04-13 21:23:50|94851.3|94735.3|94835.6|94719.6|94851.3|94735.3|94835.6|94719.6|4
1649885040000|2022-04-13 21:24:00|94845.1|94729.1|94837.5|94721.5|94845.1|94729.1|94837.5|94721.5|6
1649885050000|2022-04-13 21:24:10|94866.5|94750.5|94844|94728|94866.5|94750.5|94844|94728|3
1649885060000|2022-04-13 21:24:20|94839.9|94723.9|94832.4|94716.4|94839.9|94723.9|94832.4|94716.4|7
1649885070000|2022-04-13 21:24:30|94833.8|94717.8|94846.6|94730.6|94850.2|94734.2|94831.5|94715.5|12
1649885080000|2022-04-13 21:24:40|94842.1|94726.1|94838.2|94722.2|94843|94727|94834.6|94718.6|13
1649885090000|2022-04-13 21:24:50|94836.9|94720.9|94844.3|94728.3|94845.7|94729.7|94834.9|94718.9|5
1649885100000|2022-04-13 21:25:00|94840.2|94724.2|94838.8|94722.8|94840.2|94724.2|94837.4|94721.4|6
1649885110000|2022-04-13 21:25:10|94843.2|94727.2|94835|94719|94843.2|94727.2|94835|94719|3
1649885120000|2022-04-13 21:25:20|94831.5|94715.5|94846.7|94730.7|94850.7|94734.7|94831.5|94715.5|4
1649885130000|2022-04-13 21:25:30|94837.5|94721.5|94832.3|94716.3|94841|94725|94832.3|94716.3|6
1649885140000|2022-04-13 21:25:40|94830.5|94714.5|94841.8|94725.8|94850.7|94734.7|94830.5|94714.5|6
1649885150000|2022-04-13 21:25:50|94836.4|94720.4|94822.5|94706.5|94836.4|94720.4|94822.5|94706.5|3
1649885160000|2022-04-13 21:26:00|94833|94717|94835.7|94719.7|94835.7|94719.7|94828.7|94712.7|4
1649885170000|2022-04-13 21:26:10|94851.3|94735.3|94840.7|94724.7|94851.3|94735.3|94838.9|94722.9|5
1649885180000|2022-04-13 21:26:20|94837.4|94721.4|94835.7|94719.7|94843.6|94727.6|94835.7|94719.7|6
1649885190000|2022-04-13 21:26:30|94830.1|94714.1|94851.4|94735.4|94853.5|94737.5|94830.1|94714.1|8
1649885200000|2022-04-13 21:26:40|94845.7|94729.7|94852.1|94736.1|94856|94740|94845.7|94729.7|6
1649885210000|2022-04-13 21:26:50|94849.9|94733.9|94845.5|94729.5|94855.4|94739.4|94845.3|94729.3|5
1649885220000|2022-04-13 21:27:00|94850.7|94734.7|94847.1|94731.1|94852.2|94736.2|94837|94721|11
1649885230000|2022-04-13 21:27:10|94843|94727|94834.4|94718.4|94843|94727|94834.4|94718.4|5
1649885240000|2022-04-13 21:27:20|94833.3|94717.3|94846.9|94730.9|94853.6|94737.6|94833.3|94717.3|7
1649885250000|2022-04-13 21:27:30|94843.2|94727.2|94840.9|94724.9|94843.9|94727.9|94838.8|94722.8|7
1649885260000|2022-04-13 21:27:40|94839.6|94723.6|94833.6|94717.6|94840.1|94724.1|94833.6|94717.6|4
1649885270000|2022-04-13 21:27:50|94832|94716|94848.8|94732.8|94859.5|94743.5|94832|94716|5
1649885280000|2022-04-13 21:28:00|94842.5|94726.5|94842.8|94726.8|94846.2|94730.2|94842.4|94726.4|4
1649885290000|2022-04-13 21:28:10|94857.5|94741.5|94841.7|94725.7|94857.5|94741.5|94841.5|94725.5|5
1649885300000|2022-04-13 21:28:20|94842.1|94726.1|94829.1|94713.1|94842.1|94726.1|94828.6|94712.6|4
1649885310000|2022-04-13 21:28:30|94834.7|94718.7|94833.6|94717.6|94835.1|94719.1|94833.4|94717.4|4
1649885320000|2022-04-13 21:28:40|94832|94716|94853.1|94737.1|94853.1|94737.1|94832|94716|5
1649885330000|2022-04-13 21:28:50|94843.7|94727.7|94829.4|94713.4|94847.3|94731.3|94829.3|94713.3|5
1649885340000|2022-04-13 21:29:00|94825.2|94709.2|94839.5|94723.5|94854.2|94738.2|94825.2|94709.2|10
1649885350000|2022-04-13 21:29:10|94837.8|94721.8|94830.7|94714.7|94837.8|94721.8|94830.7|94714.7|2
1649885360000|2022-04-13 21:29:20|94856.3|94740.3|94851.2|94735.2|94856.3|94740.3|94850.2|94734.2|3
1649885370000|2022-04-13 21:29:30|94844.4|94728.4|94828.3|94712.3|94844.4|94728.4|94828.3|94712.3|4
1649885380000|2022-04-13 21:29:40|94828|94712|94828.9|94712.9|94829.3|94713.3|94828|94712|4
1649885390000|2022-04-13 21:29:50|94829.3|94713.3|94853.7|94737.7|94858.1|94742.1|94828.4|94712.4|6
1649885400000|2022-04-13 21:30:00|94843.4|94727.4|94821.6|94705.6|94843.4|94727.4|94821.3|94705.3|17
1649885410000|2022-04-13 21:30:10|94821.4|94705.4|94848.6|94732.6|94852.7|94736.7|94819.7|94703.7|11
1649885420000|2022-04-13 21:30:20|94835.6|94719.6|94819.6|94703.6|94835.6|94719.6|94818.9|94702.9|9
1649885430000|2022-04-13 21:30:30|94819.1|94703.1|94825.2|94709.2|94855.1|94739.1|94818.9|94702.9|10
1649885440000|2022-04-13 21:30:40|94823.3|94707.3|94820.3|94704.3|94824.4|94708.4|94820.1|94704.1|6
1649885450000|2022-04-13 21:30:50|94819.2|94703.2|94836.4|94720.4|94846.8|94730.8|94819.2|94703.2|7
1649885460000|2022-04-13 21:31:00|94832|94716|94823.5|94707.5|94835|94719|94823.5|94707.5|16
1649885470000|2022-04-13 21:31:10|94824.6|94708.6|94825.5|94709.5|94857.9|94741.9|94824.6|94708.6|15
1649885480000|2022-04-13 21:31:20|94825.2|94709.2|94831.7|94715.7|94834|94718|94822.1|94706.1|15
1649885490000|2022-04-13 21:31:30|94825.7|94709.7|94823.4|94707.4|94831.3|94715.3|94823.4|94707.4|10
1649885500000|2022-04-13 21:31:40|94848.9|94732.9|94832.4|94716.4|94848.9|94732.9|94832.4|94716.4|5
1649885510000|2022-04-13 21:31:50|94833.6|94717.6|94824.2|94708.2|94833.6|94717.6|94824.2|94708.2|9
1649885520000|2022-04-13 21:32:00|94824.3|94708.3|94834.9|94718.9|94848.4|94732.4|94823.8|94707.8|5
1649885530000|2022-04-13 21:32:10|94831.8|94715.8|94825.5|94709.5|94832.5|94716.5|94825.5|94709.5|10
1649885540000|2022-04-13 21:32:20|94828.6|94712.6|94832.9|94716.9|94833.6|94717.6|94825.2|94709.2|18
1649885550000|2022-04-13 21:32:30|94829.8|94713.8|94840.6|94724.6|94849.3|94733.3|94829.8|94713.8|16
1649885560000|2022-04-13 21:32:40|94841.6|94725.6|94820.7|94704.7|94841.6|94725.6|94820.7|94704.7|13
1649885570000|2022-04-13 21:32:50|94821.9|94705.9|94830.5|94714.5|94844.8|94728.8|94818.6|94702.6|10
1649885580000|2022-04-13 21:33:00|94831|94715|94831.3|94715.3|94835.9|94719.9|94827|94711|12
1649885590000|2022-04-13 21:33:10|94830.4|94714.4|94820.5|94704.5|94832.5|94716.5|94815.9|94699.9|21
1649885600000|2022-04-13 21:33:20|94821.5|94705.5|94820.4|94704.4|94821.5|94705.5|94818.7|94702.7|8
1649885610000|2022-04-13 21:33:30|94819.7|94703.7|94819.2|94703.2|94821|94705|94819.2|94703.2|8
1649885620000|2022-04-13 21:33:40|94830.4|94714.4|94812.3|94696.3|94830.4|94714.4|94812.3|94696.3|4
1649885630000|2022-04-13 21:33:50|94812|94696|94807.7|94691.7|94812.5|94696.5|94799.5|94683.5|7
1649885640000|2022-04-13 21:34:00|94814|94698|94818.6|94702.6|94818.6|94702.6|94805.9|94689.9|7
1649885650000|2022-04-13 21:34:10|94817.1|94701.1|94825.9|94709.9|94825.9|94709.9|94815.2|94699.2|12
1649885660000|2022-04-13 21:34:20|94822.8|94706.8|94822.9|94706.9|94824.3|94708.3|94822.8|94706.8|9
1649885670000|2022-04-13 21:34:30|94823|94707|94799|94683|94829.1|94713.1|94799|94683|6
1649885680000|2022-04-13 21:34:40|94803.6|94687.6|94795.9|94679.9|94803.6|94687.6|94795.8|94679.8|5
1649885690000|2022-04-13 21:34:50|94809.3|94693.3|94804.9|94688.9|94810.6|94694.6|94798.9|94682.9|5
1649885700000|2022-04-13 21:35:00|94819.6|94703.6|94802.1|94686.1|94819.6|94703.6|94799.6|94683.6|6
1649885710000|2022-04-13 21:35:10|94819.3|94703.3|94812.3|94696.3|94826.9|94710.9|94804.7|94688.7|11
1649885720000|2022-04-13 21:35:20|94814.7|94698.7|94818.5|94702.5|94827.1|94711.1|94808|94692|9
1649885730000|2022-04-13 21:35:30|94818.8|94702.8|94811.6|94695.6|94818.8|94702.8|94809.7|94693.7|8
1649885740000|2022-04-13 21:35:40|94816.4|94700.4|94811.1|94695.1|94818.8|94702.8|94811.1|94695.1|4
1649885750000|2022-04-13 21:35:50|94826.7|94710.7|94820.9|94704.9|94826.7|94710.7|94820.9|94704.9|4
1649885760000|2022-04-13 21:36:00|94823.5|94707.5|94810.6|94694.6|94824.3|94708.3|94810.6|94694.6|3
1649885770000|2022-04-13 21:36:10|94827.8|94711.8|94815.3|94699.3|94827.8|94711.8|94810.3|94694.3|11
1649885780000|2022-04-13 21:36:20|94811.9|94695.9|94813.2|94697.2|94817.9|94701.9|94809.4|94693.4|9
1649885790000|2022-04-13 21:36:30|94817|94701|94811.7|94695.7|94817|94701|94810.7|94694.7|7
1649885800000|2022-04-13 21:36:40|94823|94707|94814.9|94698.9|94823|94707|94812.2|94696.2|6
1649885810000|2022-04-13 21:36:50|94810.2|94694.2|94815.6|94699.6|94815.6|94699.6|94810|94694|5
1649885820000|2022-04-13 21:37:00|94827.8|94711.8|94827.4|94711.4|94831.3|94715.3|94821.5|94705.5|4
1649885830000|2022-04-13 21:37:10|94810.9|94694.9|94808.4|94692.4|94810.9|94694.9|94808.4|94692.4|2
1649885840000|2022-04-13 21:37:20|94827.9|94711.9|94816.3|94700.3|94827.9|94711.9|94780.5|94664.5|17
1649885850000|2022-04-13 21:37:30|94816.9|94700.9|94807.5|94691.5|94816.9|94700.9|94803.4|94687.4|5
1649885860000|2022-04-13 21:37:40|94811.2|94695.2|94815.3|94699.3|94821.4|94705.4|94811.2|94695.2|7
1649885870000|2022-04-13 21:37:50|94815.5|94699.5|94824|94708|94824|94708|94815.5|94699.5|7
1649885880000|2022-04-13 21:38:00|94823.2|94707.2|94812.8|94696.8|94832.6|94716.6|94812.8|94696.8|5
1649885890000|2022-04-13 21:38:10|94818.8|94702.8|94814.4|94698.4|94818.8|94702.8|94806.3|94690.3|7
1649885900000|2022-04-13 21:38:20|94815.5|94699.5|94818.9|94702.9|94824.2|94708.2|94809.8|94693.8|9
1649885910000|2022-04-13 21:38:30|94819|94703|94816|94700|94819.4|94703.4|94813.9|94697.9|9
1649885920000|2022-04-13 21:38:40|94822.1|94706.1|94824.5|94708.5|94824.5|94708.5|94812|94696|4
1649885930000|2022-04-13 21:38:50|94808.8|94692.8|94808.4|94692.4|94815|94699|94808.4|94692.4|8
1649885940000|2022-04-13 21:39:00|94809.4|94693.4|94811.7|94695.7|94811.7|94695.7|94809.3|94693.3|3
1649885950000|2022-04-13 21:39:10|94836|94720|94788.7|94672.7|94836|94720|94788.7|94672.7|7
1649885960000|2022-04-13 21:39:20|94815.7|94699.7|94812.4|94696.4|94815.9|94699.9|94803.3|94687.3|9
1649885970000|2022-04-13 21:39:30|94814.5|94698.5|94813.6|94697.6|94814.9|94698.9|94806.6|94690.6|18
1649885980000|2022-04-13 21:39:40|94812.7|94696.7|94818.6|94702.6|94821|94705|94812.7|94696.7|4
1649885990000|2022-04-13 21:39:50|94824.6|94708.6|94817.3|94701.3|94824.6|94708.6|94817.3|94701.3|3
1649886000000|2022-04-13 21:40:00|94817.2|94701.2|94804|94688|94817.2|94701.2|94804|94688|7
1649886010000|2022-04-13 21:40:10|94789.8|94673.8|94800.7|94684.7|94800.7|94684.7|94789.8|94673.8|2
1649886020000|2022-04-13 21:40:20|94803.8|94687.8|94811.7|94695.7|94811.7|94695.7|94793.3|94677.3|6
1649886030000|2022-04-13 21:40:30|94802.8|94686.8|94811.9|94695.9|94813.5|94697.5|94802.8|94686.8|8
1649886040000|2022-04-13 21:40:40|94804.5|94688.5|94814.4|94698.4|94814.4|94698.4|94804.5|94688.5|5
1649886050000|2022-04-13 21:40:50|94811.9|94695.9|94820.4|94704.4|94825.2|94709.2|94811.9|94695.9|5
1649886060000|2022-04-13 21:41:00|94809.9|94693.9|94806|94690|94809.9|94693.9|94798.2|94682.2|4
1649886070000|2022-04-13 21:41:10|94813.1|94697.1|94813.9|94697.9|94826.5|94710.5|94810.7|94694.7|7
1649886080000|2022-04-13 21:41:20|94816.3|94700.3|94803.8|94687.8|94816.3|94700.3|94801.1|94685.1|3
1649886090000|2022-04-13 21:41:30|94812.3|94696.3|94829.3|94713.3|94829.3|94713.3|94812.3|94696.3|7
1649886100000|2022-04-13 21:41:40|94823.8|94707.8|94814.2|94698.2|94823.8|94707.8|94809.2|94693.2|9
1649886110000|2022-04-13 21:41:50|94816.9|94700.9|94823|94707|94829.4|94713.4|94816.5|94700.5|9
1649886120000|2022-04-13 21:42:00|94820.7|94704.7|94806.2|94690.2|94820.7|94704.7|94803.7|94687.7|3
1649886130000|2022-04-13 21:42:10|94813.1|94697.1|94811|94695|94813.1|94697.1|94780.2|94664.2|5
1649886140000|2022-04-13 21:42:20|94813.7|94697.7|94807.3|94691.3|94817.2|94701.2|94807.3|94691.3|9
1649886150000|2022-04-13 21:42:30|94811.1|94695.1|94814.6|94698.6|94814.6|94698.6|94811.1|94695.1|2
1649886160000|2022-04-13 21:42:40|94817.5|94701.5|94822.6|94706.6|94824.9|94708.9|94807.1|94691.1|8
1649886170000|2022-04-13 21:42:50|94825.4|94709.4|94814.3|94698.3|94825.4|94709.4|94808.1|94692.1|8
1649886180000|2022-04-13 21:43:00|94813.2|94697.2|94820.6|94704.6|94820.7|94704.7|94804.4|94688.4|8
1649886190000|2022-04-13 21:43:10|94817.9|94701.9|94820.6|94704.6|94821.6|94705.6|94807.2|94691.2|21
1649886200000|2022-04-13 21:43:20|94822.6|94706.6|94825.6|94709.6|94825.6|94709.6|94817.9|94701.9|12
1649886210000|2022-04-13 21:43:30|94820.7|94704.7|94811.9|94695.9|94820.7|94704.7|94811.9|94695.9|8
1649886220000|2022-04-13 21:43:40|94815.7|94699.7|94818.1|94702.1|94821.4|94705.4|94812.7|94696.7|11
1649886230000|2022-04-13 21:43:50|94818|94702|94815.6|94699.6|94822.9|94706.9|94815.4|94699.4|9
1649886240000|2022-04-13 21:44:00|94818.2|94702.2|94820.7|94704.7|94821.1|94705.1|94811.7|94695.7|10
1649886250000|2022-04-13 21:44:10|94820|94704|94830.3|94714.3|94830.3|94714.3|94816.7|94700.7|8
1649886260000|2022-04-13 21:44:20|94832.2|94716.2|94829.2|94713.2|94832.2|94716.2|94828.5|94712.5|3
1649886270000|2022-04-13 21:44:30|94829.9|94713.9|94831.9|94715.9|94831.9|94715.9|94825.3|94709.3|4
1649886280000|2022-04-13 21:44:40|94830.3|94714.3|94819.6|94703.6|94830.3|94714.3|94812|94696|11
1649886290000|2022-04-13 21:44:50|94820.4|94704.4|94818.6|94702.6|94820.4|94704.4|94812.8|94696.8|8
1649886300000|2022-04-13 21:45:00|94817.5|94701.5|94821.4|94705.4|94821.4|94705.4|94815.1|94699.1|11
1649886310000|2022-04-13 21:45:10|94821.8|94705.8|94821|94705|94840.1|94724.1|94816.3|94700.3|6
1649886320000|2022-04-13 21:45:20|94821.8|94705.8|94832.5|94716.5|94837.5|94721.5|94821.8|94705.8|12
1649886330000|2022-04-13 21:45:30|94834.1|94718.1|94817|94701|94837.1|94721.1|94816.2|94700.2|25
1649886340000|2022-04-13 21:45:40|94817.6|94701.6|94815.7|94699.7|94819.8|94703.8|94814.6|94698.6|13
1649886350000|2022-04-13 21:45:50|94816|94700|94819.4|94703.4|94822.4|94706.4|94813.3|94697.3|17
1649886360000|2022-04-13 21:46:00|94822.9|94706.9|94817.6|94701.6|94822.9|94706.9|94815.5|94699.5|15
1649886370000|2022-04-13 21:46:10|94816.5|94700.5|94815.4|94699.4|94822.3|94706.3|94815.4|94699.4|17
1649886380000|2022-04-13 21:46:20|94813.6|94697.6|94814.7|94698.7|94819.9|94703.9|94813.1|94697.1|17
1649886390000|2022-04-13 21:46:30|94817|94701|94815.5|94699.5|94817.5|94701.5|94812.9|94696.9|17
1649886400000|2022-04-13 21:46:40|94814.6|94698.6|94819.8|94703.8|94823.1|94707.1|94814.2|94698.2|15
1649886410000|2022-04-13 21:46:50|94817.7|94701.7|94817|94701|94818.9|94702.9|94815.4|94699.4|12
1649886420000|2022-04-13 21:47:00|94816.4|94700.4|94820.4|94704.4|94821.1|94705.1|94809.5|94693.5|20
1649886430000|2022-04-13 21:47:10|94818.2|94702.2|94818.1|94702.1|94820.9|94704.9|94816.1|94700.1|14
1649886440000|2022-04-13 21:47:20|94817|94701|94816.9|94700.9|94818.5|94702.5|94811|94695|19
1649886450000|2022-04-13 21:47:30|94816.6|94700.6|94821.7|94705.7|94823.2|94707.2|94814.4|94698.4|18
1649886460000|2022-04-13 21:47:40|94821.6|94705.6|94818.6|94702.6|94822|94706|94815.7|94699.7|17
1649886470000|2022-04-13 21:47:50|94821.5|94705.5|94821.5|94705.5|94822.9|94706.9|94816.4|94700.4|8
1649886480000|2022-04-13 21:48:00|94828.3|94712.3|94815.1|94699.1|94828.3|94712.3|94812.1|94696.1|13
1649886490000|2022-04-13 21:48:10|94818.5|94702.5|94828.7|94712.7|94828.7|94712.7|94813|94697|8
1649886500000|2022-04-13 21:48:20|94825.9|94709.9|94816.1|94700.1|94826.4|94710.4|94800.7|94684.7|12
1649886510000|2022-04-13 21:48:30|94815.9|94699.9|94819.9|94703.9|94819.9|94703.9|94799.2|94683.2|22
1649886520000|2022-04-13 21:48:40|94819.8|94703.8|94821.4|94705.4|94822.1|94706.1|94816.8|94700.8|26
1649886530000|2022-04-13 21:48:50|94821.3|94705.3|94818.4|94702.4|94821.8|94705.8|94817|94701|27
1649886540000|2022-04-13 21:49:00|94818.1|94702.1|94816.7|94700.7|94819|94703|94813.3|94697.3|25
1649886550000|2022-04-13 21:49:10|94816.4|94700.4|94831.7|94715.7|94843.5|94727.5|94815.8|94699.8|31
1649886560000|2022-04-13 21:49:20|94831.6|94715.6|94820.5|94704.5|94831.6|94715.6|94815.6|94699.6|17
1649886570000|2022-04-13 21:49:30|94820.6|94704.6|94830.5|94714.5|94830.5|94714.5|94819.3|94703.3|17
1649886580000|2022-04-13 21:49:40|94829.9|94713.9|94822.2|94706.2|94831.4|94715.4|94822.2|94706.2|14
1649886590000|2022-04-13 21:49:50|94824|94708|94830.7|94714.7|94832.3|94716.3|94821.8|94705.8|10
1649886600000|2022-04-13 21:50:00|94832.8|94716.8|94822.2|94706.2|94832.8|94716.8|94822.2|94706.2|6
1649886610000|2022-04-13 21:50:10|94823.6|94707.6|94817.3|94701.3|94834|94718|94813.1|94697.1|15
1649886620000|2022-04-13 21:50:20|94819.8|94703.8|94819.4|94703.4|94819.8|94703.8|94809.4|94693.4|4
1649886630000|2022-04-13 21:50:30|94821.3|94705.3|94820|94704|94821.3|94705.3|94808.8|94692.8|6
1649886640000|2022-04-13 21:50:40|94819.4|94703.4|94832.5|94716.5|94833.8|94717.8|94816.4|94700.4|11
1649886650000|2022-04-13 21:50:50|94832.1|94716.1|94832.3|94716.3|94832.3|94716.3|94830.7|94714.7|5
1649886660000|2022-04-13 21:51:00|94831.8|94715.8|94806.3|94690.3|94836.6|94720.6|94806.3|94690.3|5
1649886670000|2022-04-13 21:51:10|94808|94692|94819.6|94703.6|94829|94713|94808|94692|17
1649886680000|2022-04-13 21:51:20|94824.3|94708.3|94822.5|94706.5|94825.7|94709.7|94822.5|94706.5|10
1649886690000|2022-04-13 21:51:30|94824.5|94708.5|94821.3|94705.3|94824.5|94708.5|94820.7|94704.7|12
1649886700000|2022-04-13 21:51:40|94821.7|94705.7|94824.2|94708.2|94824.5|94708.5|94811.8|94695.8|11
1649886710000|2022-04-13 21:51:50|94828|94712|94821.1|94705.1|94828.3|94712.3|94816.5|94700.5|9
1649886720000|2022-04-13 21:52:00|94821.3|94705.3|94819.6|94703.6|94823.6|94707.6|94799.6|94683.6|10
1649886730000|2022-04-13 21:52:10|94819.2|94703.2|94820.8|94704.8|94823.6|94707.6|94818|94702|9
1649886740000|2022-04-13 21:52:20|94821.1|94705.1|94815.4|94699.4|94821.7|94705.7|94815.4|94699.4|4
1649886750000|2022-04-13 21:52:30|94827.2|94711.2|94830.1|94714.1|94830.1|94714.1|94827.2|94711.2|2
1649886760000|2022-04-13 21:52:40|94829.2|94713.2|94817.2|94701.2|94829.2|94713.2|94810.4|94694.4|8
1649886770000|2022-04-13 21:52:50|94821|94705|94818.3|94702.3|94827.1|94711.1|94814|94698|11
1649886780000|2022-04-13 21:53:00|94821.5|94705.5|94800.3|94684.3|94826.3|94710.3|94792.7|94676.7|22
1649886790000|2022-04-13 21:53:10|94801.2|94685.2|94803.9|94687.9|94808.3|94692.3|94799.9|94683.9|5
1649886800000|2022-04-13 21:53:20|94807|94691|94816.8|94700.8|94824.9|94708.9|94807|94691|5
1649886810000|2022-04-13 21:53:30|94816|94700|94830|94714|94830|94714|94816|94700|6
1649886820000|2022-04-13 21:53:40|94830.1|94714.1|94814|94698|94830.1|94714.1|94812.1|94696.1|31
1649886830000|2022-04-13 21:53:50|94813.3|94697.3|94818.6|94702.6|94825.5|94709.5|94810.8|94694.8|17
1649886840000|2022-04-13 21:54:00|94818.4|94702.4|94814.8|94698.8|94820.6|94704.6|94814.8|94698.8|15
1649886850000|2022-04-13 21:54:10|94814.6|94698.6|94801.2|94685.2|94817.8|94701.8|94801.2|94685.2|13
1649886860000|2022-04-13 21:54:20|94801.5|94685.5|94817.1|94701.1|94826.2|94710.2|94795.9|94679.9|19
1649886870000|2022-04-13 21:54:30|94806.9|94690.9|94818.5|94702.5|94818.5|94702.5|94806.9|94690.9|12
1649886880000|2022-04-13 21:54:40|94820.2|94704.2|94789.4|94673.4|94826.2|94710.2|94789.2|94673.2|20
1649886890000|2022-04-13 21:54:50|94789.1|94673.1|94793.6|94677.6|94817.4|94701.4|94789.1|94673.1|18
1649886900000|2022-04-13 21:55:00|94793.1|94677.1|94796.4|94680.4|94803.4|94687.4|94793.1|94677.1|23
1649886910000|2022-04-13 21:55:10|94795|94679|94833.8|94717.8|94834.5|94718.5|94794.7|94678.7|21
1649886920000|2022-04-13 21:55:20|94839.1|94723.1|94829.4|94713.4|94839.1|94723.1|94810.2|94694.2|19
1649886930000|2022-04-13 21:55:30|94829.3|94713.3|94834.8|94718.8|94843.7|94727.7|94828.7|94712.7|14
1649886940000|2022-04-13 21:55:40|94835.7|94719.7|94791.9|94675.9|94837.9|94721.9|94791.9|94675.9|19
1649886950000|2022-04-13 21:55:50|94792.8|94676.8|94799.2|94683.2|94813.7|94697.7|94792.8|94676.8|24
1649886960000|2022-04-13 21:56:00|94802.4|94686.4|94799.5|94683.5|94816.4|94700.4|94796.2|94680.2|23
1649886970000|2022-04-13 21:56:10|94798.3|94682.3|94834.8|94718.8|94843.8|94727.8|94796.6|94680.6|20
1649886980000|2022-04-13 21:56:20|94839.2|94723.2|94831.3|94715.3|94839.2|94723.2|94804|94688|29
1649886990000|2022-04-13 21:56:30|94833.2|94717.2|94793.6|94677.6|94835|94719|94793.1|94677.1|23
1649887000000|2022-04-13 21:56:40|94792.3|94676.3|94801.3|94685.3|94807.2|94691.2|94791.7|94675.7|26
1649887010000|2022-04-13 21:56:50|94801.4|94685.4|94802.3|94686.3|94802.4|94686.4|94797.5|94681.5|37
1649887020000|2022-04-13 21:57:00|94802.2|94686.2|94809.3|94693.3|94814.6|94698.6|94798.9|94682.9|31
1649887030000|2022-04-13 21:57:10|94804.4|94688.4|94833.2|94717.2|94835.3|94719.3|94804.4|94688.4|22
1649887040000|2022-04-13 21:57:20|94831|94715|94837.1|94721.1|94846.1|94730.1|94830|94714|8
1649887050000|2022-04-13 21:57:30|94797.6|94681.6|94807.6|94691.6|94809.2|94693.2|94797.6|94681.6|5
1649887060000|2022-04-13 21:57:40|94814.5|94698.5|94808.1|94692.1|94814.5|94698.5|94803.9|94687.9|6
1649887070000|2022-04-13 21:57:50|94810.6|94694.6|94799.4|94683.4|94814.5|94698.5|94797.9|94681.9|10
1649887080000|2022-04-13 21:58:00|94799.2|94683.2|94828.6|94712.6|94839.7|94723.7|94798.3|94682.3|10
1649887090000|2022-04-13 21:58:10|94828.4|94712.4|94846.4|94730.4|94852.3|94736.3|94820.5|94704.5|42
1649887100000|2022-04-13 21:58:20|94847.1|94731.1|94818.9|94702.9|94847.7|94731.7|94816.8|94700.8|34
1649887110000|2022-04-13 21:58:30|94822.5|94706.5|94819.5|94703.5|94828.6|94712.6|94819.5|94703.5|25
1649887120000|2022-04-13 21:58:40|94819.1|94703.1|94821.3|94705.3|94844.8|94728.8|94815.5|94699.5|42
1649887130000|2022-04-13 21:58:50|94821.2|94705.2|94852.4|94736.4|94852.4|94736.4|94818.1|94702.1|29
1649887140000|2022-04-13 21:59:00|94852.7|94736.7|94847.1|94731.1|94853.8|94737.8|94835.2|94719.2|21
1649887150000|2022-04-13 21:59:10|94848.2|94732.2|94848.4|94732.4|94850.9|94734.9|94842.5|94726.5|31
1649887160000|2022-04-13 21:59:20|94847.2|94731.2|94832.2|94716.2|94849.7|94733.7|94821.8|94705.8|43
1649887170000|2022-04-13 21:59:30|94832.4|94716.4|94829.7|94713.7|94837.5|94721.5|94822.1|94706.1|41
1649887180000|2022-04-13 21:59:40|94825.7|94709.7|94826.9|94710.9|94840.8|94724.8|94822.7|94706.7|37
1649887190000|2022-04-13 21:59:50|94826.6|94710.6|94856.5|94740.5|94858.4|94742.4|94823.7|94707.7|25
1649887200000|2022-04-13 22:00:00|94848.9|94732.9|94834.9|94718.9|94859.3|94743.3|94828.6|94712.6|45
1649887210000|2022-04-13 22:00:10|94834.6|94718.6|94799.5|94683.5|94836.3|94720.3|94798.6|94682.6|40
1649887220000|2022-04-13 22:00:20|94800|94684|94820.4|94704.4|94820.4|94704.4|94798.6|94682.6|36
1649887230000|2022-04-13 22:00:30|94815.7|94699.7|94807.2|94691.2|94818.9|94702.9|94804.6|94688.6|36
1649887240000|2022-04-13 22:00:40|94806.8|94690.8|94833.1|94717.1|94837.5|94721.5|94806.2|94690.2|22
1649887250000|2022-04-13 22:00:50|94832.3|94716.3|94822.7|94706.7|94832.3|94716.3|94819.1|94703.1|16
1649887260000|2022-04-13 22:01:00|94836.4|94720.4|94821.9|94705.9|94836.4|94720.4|94821.9|94705.9|13
1649887270000|2022-04-13 22:01:10|94825.8|94709.8|94814.1|94698.1|94831.4|94715.4|94804.5|94688.5|17
1649887280000|2022-04-13 22:01:20|94809.6|94693.6|94808.6|94692.6|94822.8|94706.8|94801.1|94685.1|12
1649887290000|2022-04-13 22:01:30|94828.2|94712.2|94830.4|94714.4|94834.9|94718.9|94810.5|94694.5|17
1649887300000|2022-04-13 22:01:40|94810.9|94694.9|94843.2|94727.2|94843.8|94727.8|94810.9|94694.9|12
1649887310000|2022-04-13 22:01:50|94842|94726|94848.8|94732.8|94848.8|94732.8|94837.5|94721.5|11
1649887320000|2022-04-13 22:02:00|94845.3|94729.3|94842.1|94726.1|94852.8|94736.8|94842.1|94726.1|13
1649887330000|2022-04-13 22:02:10|94840.7|94724.7|94839.2|94723.2|94850.4|94734.4|94833.7|94717.7|11
1649887340000|2022-04-13 22:02:20|94838.4|94722.4|94832.9|94716.9|94845.8|94729.8|94822.5|94706.5|15
1649887350000|2022-04-13 22:02:30|94832.6|94716.6|94834.6|94718.6|94847.2|94731.2|94832.6|94716.6|21
1649887360000|2022-04-13 22:02:40|94836.5|94720.5|94833.9|94717.9|94848.4|94732.4|94833.9|94717.9|19
1649887370000|2022-04-13 22:02:50|94834|94718|94842.4|94726.4|94842.5|94726.5|94834|94718|26
1649887380000|2022-04-13 22:03:00|94843.7|94727.7|94842.8|94726.8|94843.7|94727.7|94841.8|94725.8|30
1649887390000|2022-04-13 22:03:10|94844|94728|94844.6|94728.6|94847.3|94731.3|94842.4|94726.4|55
1649887400000|2022-04-13 22:03:20|94844|94728|94844|94728|94845.1|94729.1|94843.3|94727.3|19
1649887410000|2022-04-13 22:03:30|94843.8|94727.8|94842.2|94726.2|94845|94729|94842.2|94726.2|17
1649887420000|2022-04-13 22:03:40|94842.6|94726.6|94848.5|94732.5|94848.5|94732.5|94842.5|94726.5|10
1649887430000|2022-04-13 22:03:50|94847.7|94731.7|94845.2|94729.2|94847.7|94731.7|94844.4|94728.4|11
1649887440000|2022-04-13 22:04:00|94847.2|94731.2|94843.5|94727.5|94847.2|94731.2|94843.5|94727.5|16
1649887450000|2022-04-13 22:04:10|94843.3|94727.3|94843.4|94727.4|94843.4|94727.4|94841.9|94725.9|12
1649887460000|2022-04-13 22:04:20|94842.5|94726.5|94842.8|94726.8|94843|94727|94842.5|94726.5|4
1649887470000|2022-04-13 22:04:30|94842.7|94726.7|94842.6|94726.6|94845.7|94729.7|94842.6|94726.6|9
1649887480000|2022-04-13 22:04:40|94842.8|94726.8|94844.2|94728.2|94845.4|94729.4|94841.2|94725.2|13
1649887490000|2022-04-13 22:04:50|94847.9|94731.9|94845.7|94729.7|94847.9|94731.9|94843.5|94727.5|13
1649887500000|2022-04-13 22:05:00|94844.4|94728.4|94844|94728|94847.8|94731.8|94843.2|94727.2|31
1649887510000|2022-04-13 22:05:10|94843.9|94727.9|94831.6|94715.6|94843.9|94727.9|94829.5|94713.5|36
1649887520000|2022-04-13 22:05:20|94831.7|94715.7|94831|94715|94832.9|94716.9|94830.6|94714.6|21
1649887530000|2022-04-13 22:05:30|94830.8|94714.8|94834.8|94718.8|94835.6|94719.6|94830.2|94714.2|17
1649887540000|2022-04-13 22:05:40|94835|94719|94834.4|94718.4|94838.4|94722.4|94833.5|94717.5|13
1649887550000|2022-04-13 22:05:50|94834.5|94718.5|94839.7|94723.7|94840.3|94724.3|94832.9|94716.9|19
1649887560000|2022-04-13 22:06:00|94840.1|94724.1|94842.1|94726.1|94842.8|94726.8|94840.1|94724.1|20
1649887570000|2022-04-13 22:06:10|94848.1|94732.1|94843|94727|94848.1|94732.1|94842.7|94726.7|16
1649887580000|2022-04-13 22:06:20|94843.2|94727.2|94847.1|94731.1|94848.2|94732.2|94833.7|94717.7|23
1649887590000|2022-04-13 22:06:30|94846.6|94730.6|94850.2|94734.2|94850.2|94734.2|94831.2|94715.2|17
1649887600000|2022-04-13 22:06:40|94853.1|94737.1|94850.2|94734.2|94853.1|94737.1|94850.2|94734.2|11
1649887610000|2022-04-13 22:06:50|94850.9|94734.9|94851.8|94735.8|94854.2|94738.2|94849.6|94733.6|16
1649887620000|2022-04-13 22:07:00|94851.6|94735.6|94853.3|94737.3|94853.9|94737.9|94850.4|94734.4|7
1649887630000|2022-04-13 22:07:10|94852.8|94736.8|94857.5|94741.5|94866.6|94750.6|94846.6|94730.6|18
1649887640000|2022-04-13 22:07:20|94861.2|94745.2|94856.5|94740.5|94865.4|94749.4|94835.5|94719.5|31
1649887650000|2022-04-13 22:07:30|94854.8|94738.8|94852.2|94736.2|94854.8|94738.8|94851.9|94735.9|12
1649887660000|2022-04-13 22:07:40|94852.4|94736.4|94854.3|94738.3|94856.5|94740.5|94843.4|94727.4|15
1649887670000|2022-04-13 22:07:50|94854.5|94738.5|94854|94738|94857.1|94741.1|94853.7|94737.7|12
1649887680000|2022-04-13 22:08:00|94853.3|94737.3|94855.8|94739.8|94858.7|94742.7|94853.2|94737.2|10
1649887690000|2022-04-13 22:08:10|94855.2|94739.2|94855|94739|94855.4|94739.4|94851.2|94735.2|4
1649887700000|2022-04-13 22:08:20|94853.6|94737.6|94855.3|94739.3|94856.7|94740.7|94853.6|94737.6|7
1649887710000|2022-04-13 22:08:30|94854.5|94738.5|94855.4|94739.4|94855.4|94739.4|94853|94737|10
1649887720000|2022-04-13 22:08:40|94854.2|94738.2|94852.3|94736.3|94854.9|94738.9|94852.3|94736.3|7
1649887730000|2022-04-13 22:08:50|94852.5|94736.5|94850.9|94734.9|94855.9|94739.9|94850.8|94734.8|15
1649887740000|2022-04-13 22:09:00|94851.2|94735.2|94850.3|94734.3|94851.4|94735.4|94849.4|94733.4|7
1649887750000|2022-04-13 22:09:10|94850.4|94734.4|94857.6|94741.6|94857.6|94741.6|94850.4|94734.4|6
1649887760000|2022-04-13 22:09:20|94854.7|94738.7|94853.6|94737.6|94854.7|94738.7|94853.6|94737.6|4
1649887770000|2022-04-13 22:09:30|94854.2|94738.2|94854.2|94738.2|94854.2|94738.2|94850.7|94734.7|8
1649887780000|2022-04-13 22:09:40|94853.6|94737.6|94852.6|94736.6|94853.6|94737.6|94852.6|94736.6|3
1649887790000|2022-04-13 22:09:50|94852.8|94736.8|94854.1|94738.1|94856.1|94740.1|94851.4|94735.4|6
1649887800000|2022-04-13 22:10:00|94853.6|94737.6|94850.2|94734.2|94853.7|94737.7|94848.7|94732.7|17
1649887810000|2022-04-13 22:10:10|94850.4|94734.4|94853.5|94737.5|94856|94740|94849.8|94733.8|7
1649887820000|2022-04-13 22:10:20|94851.9|94735.9|94852.3|94736.3|94852.3|94736.3|94851.9|94735.9|3
1649887830000|2022-04-13 22:10:30|94849.9|94733.9|94849.9|94733.9|94850|94734|94849.3|94733.3|11
1649887840000|2022-04-13 22:10:40|94848.5|94732.5|94850.2|94734.2|94851.3|94735.3|94840.6|94724.6|23
1649887850000|2022-04-13 22:10:50|94850.3|94734.3|94850.6|94734.6|94852.2|94736.2|94850|94734|12
1649887860000|2022-04-13 22:11:00|94851.6|94735.6|94845|94729|94857.6|94741.6|94845|94729|19
1649887870000|2022-04-13 22:11:10|94855.8|94739.8|94856.4|94740.4|94860.2|94744.2|94854.6|94738.6|11
1649887880000|2022-04-13 22:11:20|94856.1|94740.1|94855.6|94739.6|94866.1|94750.1|94854.1|94738.1|26
1649887890000|2022-04-13 22:11:30|94855.8|94739.8|94859|94743|94859.8|94743.8|94855.6|94739.6|24
1649887900000|2022-04-13 22:11:40|94858.8|94742.8|94862.2|94746.2|94862.2|94746.2|94857.1|94741.1|12
1649887910000|2022-04-13 22:11:50|94865.6|94750.4|94865.6|94749.6|94865.6|94750.4|94862.3|94746.6|5
1649887920000|2022-04-13 22:12:00|94861|94745|94860.5|94744.5|94861.8|94745.8|94859.4|94743.4|12
1649887930000|2022-04-13 22:12:10|94860.7|94744.7|94859.9|94743.9|94865.2|94749.2|94859.9|94743.9|15
1649887940000|2022-04-13 22:12:20|94860.1|94744.1|94849.3|94733.3|94860.2|94744.2|94848.4|94732.4|17
1649887950000|2022-04-13 22:12:30|94848.7|94732.7|94862.1|94746.1|94871.8|94755.8|94847.7|94731.7|18
1649887960000|2022-04-13 22:12:40|94863|94747|94860.5|94744.5|94863.6|94747.6|94847.7|94731.7|19
1649887970000|2022-04-13 22:12:50|94860.7|94744.7|94862.3|94746.3|94864.7|94748.7|94860.6|94744.6|17
1649887980000|2022-04-13 22:13:00|94860.8|94744.8|94858.7|94742.7|94862|94746|94858.4|94742.4|12
1649887990000|2022-04-13 22:13:10|94858.9|94742.9|94859.2|94743.2|94859.6|94743.6|94858.3|94742.3|11
1649888000000|2022-04-13 22:13:20|94843.9|94727.9|94861.8|94745.8|94862.7|94746.7|94843.9|94727.9|13
1649888010000|2022-04-13 22:13:30|94881.5|94765.5|94859.7|94743.7|94881.5|94765.5|94859.7|94743.7|13
1649888020000|2022-04-13 22:13:40|94859.2|94743.2|94859.8|94743.8|94874.6|94758.6|94858.5|94742.5|27
1649888030000|2022-04-13 22:13:50|94860.3|94744.3|94844.9|94728.9|94864.4|94748.4|94843.9|94727.9|16
1649888040000|2022-04-13 22:14:00|94844.3|94728.3|94863|94747|94863|94747|94844|94728|26
1649888050000|2022-04-13 22:14:10|94862.6|94746.6|94860|94744|94862.6|94746.6|94859.6|94743.6|21
1649888060000|2022-04-13 22:14:20|94859.7|94743.7|94858.7|94742.7|94859.9|94743.9|94858.3|94742.3|11
1649888070000|2022-04-13 22:14:30|94858.5|94742.5|94861|94745|94871|94755|94858.4|94742.4|15
1649888080000|2022-04-13 22:14:40|94862.2|94746.2|94864.1|94748.1|94864.1|94748.1|94859.4|94743.4|28
1649888090000|2022-04-13 22:14:50|94863.9|94747.9|94862.4|94746.4|94863.9|94747.9|94862.3|94746.3|16
1649888100000|2022-04-13 22:15:00|94862.2|94746.2|94858.6|94742.6|94864.1|94748.1|94858.6|94742.6|32
1649888110000|2022-04-13 22:15:10|94858.2|94742.2|94853.4|94737.4|94858.4|94742.4|94852.8|94736.8|22
1649888120000|2022-04-13 22:15:20|94853.6|94737.6|94850.7|94734.7|94853.8|94737.8|94849.9|94733.9|13
1649888130000|2022-04-13 22:15:30|94851.1|94735.1|94857|94741|94858.3|94742.3|94850.2|94734.2|22
1649888140000|2022-04-13 22:15:40|94856.2|94740.2|94856.8|94740.8|94862.6|94746.6|94853.8|94737.8|28
1649888150000|2022-04-13 22:15:50|94858|94742|94856|94740|94859.1|94743.1|94852.5|94736.5|21
1649888160000|2022-04-13 22:16:00|94856.4|94740.4|94852.5|94736.5|94857.1|94741.1|94852.5|94736.5|35
1649888170000|2022-04-13 22:16:10|94852.2|94736.2|94846.1|94730.1|94852.2|94736.2|94845.9|94729.9|24
1649888180000|2022-04-13 22:16:20|94853.6|94737.6|94850.4|94734.4|94853.6|94737.6|94849.7|94733.7|12
1649888190000|2022-04-13 22:16:30|94850.2|94734.2|94855.5|94739.5|94855.5|94739.5|94849.8|94733.8|15
1649888200000|2022-04-13 22:16:40|94855.8|94739.8|94849.8|94733.8|94856.7|94740.7|94849.8|94733.8|24
1649888210000|2022-04-13 22:16:50|94850.4|94734.4|94851.3|94735.3|94854|94738|94850.3|94734.3|16
1649888220000|2022-04-13 22:17:00|94851.7|94735.7|94856.1|94740.1|94856.1|94740.1|94850.3|94734.3|20
1649888230000|2022-04-13 22:17:10|94855.1|94739.1|94847.8|94731.8|94855.4|94739.4|94847.8|94731.8|27
1649888240000|2022-04-13 22:17:20|94847.7|94731.7|94848|94732|94853|94737.4|94846.8|94730.8|19
1649888250000|2022-04-13 22:17:30|94848.1|94732.1|94850.9|94734.9|94852.2|94736.2|94844.7|94728.7|25
1649888260000|2022-04-13 22:17:40|94847.9|94731.9|94845.5|94729.5|94847.9|94731.9|94844.9|94728.9|15
1649888270000|2022-04-13 22:17:50|94846.3|94730.3|94845.7|94729.7|94846.3|94730.3|94845.6|94729.6|12
1649888280000|2022-04-13 22:18:00|94846.1|94730.1|94848.2|94732.2|94852.5|94741.8|94846.1|94730.1|21
1649888290000|2022-04-13 22:18:10|94847.9|94731.9|94846.6|94730.6|94848.1|94732.1|94846.6|94730.6|8
1649888300000|2022-04-13 22:18:20|94846.3|94730.3|94855|94739|94855.6|94739.6|94845.6|94729.6|19
1649888310000|2022-04-13 22:18:30|94853.9|94737.9|94847.1|94731.1|94853.9|94737.9|94846.4|94730.4|14
1649888320000|2022-04-13 22:18:40|94847|94731|94850.9|94734.9|94852.1|94736.1|94847|94731|10
1649888330000|2022-04-13 22:18:50|94851.4|94735.4|94852.8|94736.8|94854|94738|94850.1|94734.1|25
1649888340000|2022-04-13 22:19:00|94852.4|94736.4|94851.2|94735.2|94852.4|94736.4|94851|94735|17
1649888350000|2022-04-13 22:19:10|94851.1|94735.1|94849.2|94733.2|94851.3|94735.3|94849|94733|16
1649888360000|2022-04-13 22:19:20|94849.7|94733.7|94855|94739|94856.4|94740.4|94849.7|94733.7|14
1649888370000|2022-04-13 22:19:30|94854.5|94738.5|94856|94740|94858.3|94742.3|94853.3|94737.3|18
1649888380000|2022-04-13 22:19:40|94855.3|94739.3|94856.5|94740.5|94856.6|94740.6|94855.1|94739.1|22
1649888390000|2022-04-13 22:19:50|94856.7|94740.7|94854.8|94738.8|94861.5|94745.5|94854.6|94738.6|28
1649888400000|2022-04-13 22:20:00|94859.9|94743.9|94857.6|94741.6|94859.9|94743.9|94855.4|94739.4|26
1649888410000|2022-04-13 22:20:10|94857.2|94741.2|94865.7|94749.7|94865.7|94749.7|94857|94741|17
1649888420000|2022-04-13 22:20:20|94865.2|94749.2|94862.1|94746.1|94865.2|94749.2|94857.9|94741.9|18
1649888430000|2022-04-13 22:20:30|94859.4|94743.4|94857.8|94741.8|94859.4|94743.4|94856.6|94740.6|19
1649888440000|2022-04-13 22:20:40|94858.9|94742.9|94860|94744|94864.2|94748.2|94858.9|94742.9|14
1649888450000|2022-04-13 22:20:50|94858.1|94742.1|94862.3|94746.3|94866.6|94750.6|94858.1|94742.1|12
1649888460000|2022-04-13 22:21:00|94860.9|94744.9|94858.6|94742.6|94860.9|94744.9|94857.1|94741.1|27
1649888470000|2022-04-13 22:21:10|94858.4|94742.4|94864.4|94748.4|94864.8|94748.8|94858|94742|18
1649888480000|2022-04-13 22:21:20|94863.5|94747.5|94861.3|94745.3|94863.5|94747.5|94861.2|94745.2|9
1649888490000|2022-04-13 22:21:30|94858.8|94742.8|94863.1|94747.1|94864|94748|94858.8|94742.8|10
1649888500000|2022-04-13 22:21:40|94861.7|94745.7|94860.6|94744.6|94861.7|94745.7|94859.7|94743.7|18
1649888510000|2022-04-13 22:21:50|94861.2|94745.2|94858.6|94742.6|94861.2|94745.2|94858.1|94742.1|10
1649888520000|2022-04-13 22:22:00|94861.9|94752.7|94867.3|94751.3|94867.3|94752.7|94858.2|94742.2|17
1649888530000|2022-04-13 22:22:10|94861.7|94745.7|94859|94743|94861.7|94745.7|94859|94743|7
1649888540000|2022-04-13 22:22:20|94860.8|94744.8|94857.6|94741.6|94861.4|94745.4|94857.6|94741.6|11
1649888550000|2022-04-13 22:22:30|94858|94742|94858.5|94742.5|94861.1|94745.1|94857.1|94741.1|8
1649888560000|2022-04-13 22:22:40|94857.2|94741.2|94859|94743|94859|94743|94857|94741|8
1649888570000|2022-04-13 22:22:50|94859.6|94743.6|94854.9|94738.9|94859.6|94743.6|94854.8|94738.8|7
1649888580000|2022-04-13 22:23:00|94854.8|94738.8|94861|94745|94868.7|94752.7|94854.8|94738.8|11
1649888590000|2022-04-13 22:23:10|94860.7|94744.7|94862.7|94746.7|94868|94753.1|94860.7|94744.7|16
1649888600000|2022-04-13 22:23:20|94862|94746|94858.4|94742.4|94862|94746|94858.4|94742.4|10
1649888610000|2022-04-13 22:23:30|94857.9|94741.9|94855.9|94739.9|94859.1|94743.6|94855.9|94739.9|16
1649888620000|2022-04-13 22:23:40|94853.9|94737.9|94855.1|94739.1|94855.7|94739.7|94853.9|94737.9|6
1649888630000|2022-04-13 22:23:50|94856.1|94740.1|94865.1|94749.1|94865.6|94749.6|94853.9|94737.9|20
1649888640000|2022-04-13 22:24:00|94863.2|94747.2|94859.8|94743.8|94863.2|94747.2|94858.5|94742.5|16
1649888650000|2022-04-13 22:24:10|94859.6|94743.6|94857.3|94741.3|94859.6|94743.6|94855|94739|9
1649888660000|2022-04-13 22:24:20|94857.4|94741.4|94857.2|94741.2|94857.4|94741.4|94856.9|94740.9|5
1649888670000|2022-04-13 22:24:30|94857.6|94741.6|94851.2|94735.2|94857.8|94741.8|94849.3|94733.3|18
1649888680000|2022-04-13 22:24:40|94850.8|94734.8|94853|94737|94854.3|94738.3|94850.3|94734.3|16
1649888690000|2022-04-13 22:24:50|94852.4|94736.4|94852.2|94736.2|94859.9|94743.9|94851.2|94735.2|14
1649888700000|2022-04-13 22:25:00|94852.7|94736.7|94852.8|94736.8|94853|94737|94851.1|94735.1|16
1649888710000|2022-04-13 22:25:10|94852|94736|94851.3|94735.3|94852|94736|94851.3|94735.3|4
1649888720000|2022-04-13 22:25:20|94851.4|94735.4|94852.5|94736.5|94852.6|94736.6|94851.4|94735.4|6
1649888730000|2022-04-13 22:25:30|94853|94737|94850.9|94734.9|94853|94737|94849.3|94733.3|10
1649888740000|2022-04-13 22:25:40|94850|94734|94854.6|94738.6|94856.4|94743.2|94848.5|94732.5|13
1649888750000|2022-04-13 22:25:50|94855.1|94739.1|94851.6|94735.6|94859.5|94743.5|94851|94735|20
1649888760000|2022-04-13 22:26:00|94852.2|94736.2|94847.7|94731.7|94854.9|94738.9|94847.7|94731.7|18
1649888770000|2022-04-13 22:26:10|94847.5|94731.5|94846.6|94730.6|94847.5|94731.5|94846.2|94730.2|8
1649888780000|2022-04-13 22:26:20|94844.3|94728.3|94846.3|94730.3|94852.5|94736.5|94844.3|94728.3|10
1649888790000|2022-04-13 22:26:30|94846.1|94730.1|94846.5|94730.5|94846.7|94730.7|94846|94730|5
1649888800000|2022-04-13 22:26:40|94850.5|94736|94843.8|94727.8|94858.4|94742.4|94843.8|94727.8|24
1649888810000|2022-04-13 22:26:50|94843.9|94727.9|94841|94725|94843.9|94727.9|94840.4|94724.4|13
1649888820000|2022-04-13 22:27:00|94841.4|94725.4|94842.1|94726.1|94843.1|94727.1|94839.9|94723.9|18
1649888830000|2022-04-13 22:27:10|94842.5|94726.5|94837.9|94721.9|94842.5|94726.5|94835.5|94719.5|10
1649888840000|2022-04-13 22:27:20|94838.3|94722.3|94842.5|94726.5|94843.4|94727.4|94837.8|94721.8|8
1649888850000|2022-04-13 22:27:30|94840|94724|94841.5|94725.5|94842.7|94726.7|94839.2|94723.2|9
1649888860000|2022-04-13 22:27:40|94841.4|94725.4|94841|94725|94841.5|94725.5|94840.8|94724.8|5
1649888870000|2022-04-13 22:27:50|94840.8|94724.8|94841.8|94725.8|94845.3|94729.3|94838|94722|16
1649888880000|2022-04-13 22:28:00|94841.5|94725.5|94838|94722|94841.7|94725.7|94838|94722|9
1649888890000|2022-04-13 22:28:10|94838.5|94722.5|94841.6|94725.6|94842.6|94739.4|94838.2|94722.2|7
1649888900000|2022-04-13 22:28:20|94842.3|94726.3|94838|94722|94842.3|94726.3|94837.5|94721.5|17
1649888910000|2022-04-13 22:28:30|94833.3|94717.3|94836.9|94720.9|94837.7|94721.7|94833.3|94717.3|19
1649888920000|2022-04-13 22:28:40|94837.4|94721.4|94842.3|94726.3|94843|94727|94836.9|94720.9|16
1649888930000|2022-04-13 22:28:50|94842.1|94726.1|94841.4|94725.4|94842.1|94726.1|94841.2|94725.2|7
1649888940000|2022-04-13 22:29:00|94839.9|94723.9|94840.5|94724.5|94843.1|94727.1|94838.8|94722.8|6
1649888950000|2022-04-13 22:29:10|94840.4|94724.4|94841.5|94725.5|94841.5|94725.5|94840.4|94724.4|2
1649888960000|2022-04-13 22:29:20|94841.6|94725.6|94839.8|94723.8|94841.6|94725.6|94836.9|94720.9|9
1649888970000|2022-04-13 22:29:30|94840.2|94724.2|94840.5|94724.5|94840.5|94724.5|94840.1|94724.1|4
1649888980000|2022-04-13 22:29:40|94840.6|94724.6|94841.4|94725.4|94841.4|94725.4|94839.8|94723.8|11
1649888990000|2022-04-13 22:29:50|94841.2|94725.2|94844.8|94728.8|94845.9|94730.7|94841.2|94725.2|9
1649889000000|2022-04-13 22:30:00|94844.6|94728.6|94840|94724|94845.4|94729.4|94840|94724|28
1649889010000|2022-04-13 22:30:10|94839.8|94723.8|94840.4|94724.4|94841.8|94725.8|94839.8|94723.8|20
1649889020000|2022-04-13 22:30:20|94836.6|94720.6|94842.6|94726.6|94844.1|94728.1|94836.6|94720.6|12
1649889030000|2022-04-13 22:30:30|94843.6|94727.6|94842.5|94726.5|94844.7|94728.7|94842.5|94726.5|5
1649889040000|2022-04-13 22:30:40|94847.8|94731.8|94845.4|94729.4|94847.8|94731.8|94845.3|94729.3|11
1649889050000|2022-04-13 22:30:50|94845.6|94729.6|94842.8|94726.8|94845.6|94729.6|94842.7|94726.7|20
1649889060000|2022-04-13 22:31:00|94842.1|94726.1|94843.1|94727.1|94844.7|94728.7|94842.1|94726.1|13
1649889070000|2022-04-13 22:31:10|94843.2|94727.2|94837.7|94721.7|94843.2|94727.2|94837.7|94721.7|4
1649889080000|2022-04-13 22:31:20|94840.7|94724.7|94841.9|94725.9|94842.2|94726.2|94840.7|94724.7|10
1649889090000|2022-04-13 22:31:30|94841.3|94725.3|94845.2|94729.2|94845.5|94729.5|94841.3|94725.3|9
1649889100000|2022-04-13 22:31:40|94845|94729|94843|94727|94845|94729|94843|94727|10
1649889110000|2022-04-13 22:31:50|94843.8|94727.8|94844.2|94728.2|94844.6|94728.6|94843.8|94727.8|6
1649889120000|2022-04-13 22:32:00|94844.4|94728.4|94843|94727|94845|94729|94842.9|94726.9|6
1649889130000|2022-04-13 22:32:10|94838.4|94722.4|94843.8|94727.8|94843.8|94727.8|94838.4|94722.4|13
1649889140000|2022-04-13 22:32:20|94843.4|94727.4|94843.2|94727.2|94843.5|94727.5|94843|94727|8
1649889150000|2022-04-13 22:32:30|94843.5|94727.5|94843.4|94727.4|94845|94730|94843.4|94727.4|9
1649889160000|2022-04-13 22:32:40|94843.5|94727.5|94843.4|94727.4|94844.1|94728.1|94843.4|94727.4|10
1649889170000|2022-04-13 22:32:50|94843.2|94727.2|94842.8|94726.8|94843.5|94727.5|94842.8|94726.8|8
1649889180000|2022-04-13 22:33:00|94842.9|94726.9|94839.1|94723.1|94844.4|94728.4|94834.7|94718.7|19
1649889190000|2022-04-13 22:33:10|94839.3|94723.3|94839|94723|94839.8|94723.8|94837.6|94721.6|12
1649889200000|2022-04-13 22:33:20|94840.3|94724.3|94842.5|94726.5|94842.5|94726.5|94840.3|94724.3|10
1649889210000|2022-04-13 22:33:30|94842.2|94726.2|94844.1|94728.1|94844.1|94728.1|94842.2|94726.2|9
1649889220000|2022-04-13 22:33:40|94844|94728|94842.7|94726.7|94845.2|94729.2|94842.7|94726.7|12
1649889230000|2022-04-13 22:33:50|94842.5|94726.5|94843|94727|94843|94727|94842.5|94726.5|8
1649889240000|2022-04-13 22:34:00|94838.3|94722.3|94843.6|94727.6|94844.6|94728.6|94838.3|94722.3|13
1649889250000|2022-04-13 22:34:10|94843.4|94727.4|94845|94729|94845.7|94729.7|94843.3|94727.3|13
1649889260000|2022-04-13 22:34:20|94845.4|94729.4|94844.9|94728.9|94861.1|94745.1|94844.9|94728.9|13
1649889270000|2022-04-13 22:34:30|94844.8|94728.8|94848.4|94732.4|94848.5|94732.5|94844.8|94728.8|15
1649889280000|2022-04-13 22:34:40|94848.8|94732.8|94858.6|94742.6|94858.6|94742.6|94846.2|94730.2|12
1649889290000|2022-04-13 22:34:50|94857.6|94741.6|94849.1|94733.1|94859.4|94743.4|94844.4|94728.4|17
1649889300000|2022-04-13 22:35:00|94849.3|94733.3|94850.3|94734.3|94867|94751|94849.3|94733.3|27
1649889310000|2022-04-13 22:35:10|94850.5|94734.5|94850.9|94734.9|94850.9|94734.9|94850|94734|9
1649889320000|2022-04-13 22:35:20|94850.8|94734.8|94864.5|94748.5|94865.1|94749.1|94839.7|94723.7|18
1649889330000|2022-04-13 22:35:30|94863.6|94747.6|94849.7|94733.7|94865|94749|94849.5|94733.5|14
1649889340000|2022-04-13 22:35:40|94849.8|94733.8|94844.2|94728.2|94849.8|94733.8|94843.1|94727.1|20
1649889350000|2022-04-13 22:35:50|94838.8|94722.8|94846.8|94730.8|94847.8|94731.8|94838.8|94722.8|23
1649889360000|2022-04-13 22:36:00|94845.7|94729.7|94857.8|94741.8|94861.3|94745.3|94837.5|94721.5|33
1649889370000|2022-04-13 22:36:10|94862.4|94746.4|94858.7|94742.7|94862.4|94746.4|94849.8|94733.8|18
1649889380000|2022-04-13 22:36:20|94862.3|94746.3|94860.1|94744.1|94862.3|94746.3|94850.3|94734.3|26
1649889390000|2022-04-13 22:36:30|94859.7|94743.7|94865.7|94749.7|94867.2|94751.2|94854.7|94738.7|33
1649889400000|2022-04-13 22:36:40|94864.4|94748.4|94863.3|94747.3|94866.9|94750.9|94855.7|94739.7|15
1649889410000|2022-04-13 22:36:50|94861.9|94745.9|94859.4|94743.4|94867.4|94751.4|94858.6|94742.6|18
1649889420000|2022-04-13 22:37:00|94859|94743|94854.2|94738.2|94870.9|94754.9|94854|94738|39
1649889430000|2022-04-13 22:37:10|94854.1|94738.1|94868.1|94752.1|94873.8|94757.8|94841.9|94725.9|17
1649889440000|2022-04-13 22:37:20|94839.1|94723.1|94860.8|94744.8|94874|94758|94839.1|94723.1|33
1649889450000|2022-04-13 22:37:30|94860.9|94744.9|94858.9|94742.9|94873|94757|94858.5|94742.5|27
1649889460000|2022-04-13 22:37:40|94858.8|94742.8|94859|94743|94859.9|94743.9|94847.7|94731.7|20
1649889470000|2022-04-13 22:37:50|94859.1|94743.1|94858.6|94742.6|94871.2|94755.2|94858.2|94742.2|25
1649889480000|2022-04-13 22:38:00|94859.7|94743.7|94858.2|94742.2|94859.7|94743.7|94857.8|94741.8|13
1649889490000|2022-04-13 22:38:10|94856.8|94749.9|94858.9|94742.9|94883.7|94767.7|94846.7|94730.7|30
1649889500000|2022-04-13 22:38:20|94858.3|94742.3|94856.2|94740.2|94859.2|94743.2|94844.5|94728.5|34
1649889510000|2022-04-13 22:38:30|94856.4|94740.4|94856|94740|94869.1|94753.1|94848.1|94732.1|26
1649889520000|2022-04-13 22:38:40|94855.8|94739.8|94855.8|94739.8|94856.3|94740.3|94855.5|94739.5|11
1649889530000|2022-04-13 22:38:50|94857.1|94741.1|94860.4|94744.4|94860.9|94744.9|94857|94741|15
1649889540000|2022-04-13 22:39:00|94860.1|94744.1|94860.7|94744.7|94889.6|94773.6|94860.1|94744.1|18
1649889550000|2022-04-13 22:39:10|94860.4|94744.4|94859.2|94743.2|94862.5|94746.5|94855.7|94739.7|25
1649889560000|2022-04-13 22:39:20|94859.1|94743.1|94862.1|94746.1|94863.7|94747.7|94858.9|94742.9|31
1649889570000|2022-04-13 22:39:30|94864.6|94748.6|94864.3|94748.3|94866.2|94750.2|94862.9|94746.9|19
1649889580000|2022-04-13 22:39:40|94864.7|94748.7|94870.8|94754.8|94870.8|94754.8|94861.6|94745.6|15
1649889590000|2022-04-13 22:39:50|94868|94752|94867.4|94752.4|94868.9|94757.4|94862.4|94746.4|22
1649889600000|2022-04-13 22:40:00|94864.5|94755|94861.8|94745.8|94867.4|94756.8|94861|94745|31
1649889610000|2022-04-13 22:40:10|94862.3|94746.3|94863.4|94747.4|94865.3|94749.3|94858.7|94742.7|29
1649889620000|2022-04-13 22:40:20|94863.3|94747.3|94863.7|94747.7|94865.2|94749.2|94859.6|94743.6|33
1649889630000|2022-04-13 22:40:30|94863.5|94747.5|94867|94751|94867.6|94751.6|94863.4|94747.4|17
1649889640000|2022-04-13 22:40:40|94866.1|94750.1|94862.7|94746.7|94866.4|94750.4|94861.7|94745.7|17
1649889650000|2022-04-13 22:40:50|94863.6|94747.6|94864.3|94748.3|94864.8|94748.8|94862.7|94746.7|17
1649889660000|2022-04-13 22:41:00|94864.2|94748.2|94859|94743|94864.7|94748.7|94858.5|94742.5|16
1649889670000|2022-04-13 22:41:10|94859.8|94743.8|94860.7|94744.7|94862.5|94746.5|94859.4|94743.4|14
1649889680000|2022-04-13 22:41:20|94861.8|94745.8|94875.8|94759.8|94878|94762|94850.3|94734.3|29
1649889690000|2022-04-13 22:41:30|94872.7|94756.7|94875.5|94759.5|94879.6|94763.6|94872.7|94756.7|11
1649889700000|2022-04-13 22:41:40|94875.2|94759.2|94875.2|94759.2|94879.6|94763.6|94871.8|94755.8|18
1649889710000|2022-04-13 22:41:50|94874.1|94758.1|94865|94749|94883.7|94767.7|94865|94749|12
1649889720000|2022-04-13 22:42:00|94865.1|94749.1|94865.2|94749.2|94865.7|94749.7|94861.3|94745.3|17
1649889730000|2022-04-13 22:42:10|94864.8|94748.8|94868.6|94752.6|94869|94753|94864.7|94748.7|20
1649889740000|2022-04-13 22:42:20|94867|94751|94862|94746|94867.1|94751.1|94860.9|94744.9|22
1649889750000|2022-04-13 22:42:30|94861.8|94745.8|94858.1|94742.1|94862|94748.5|94858.1|94742.1|11
1649889760000|2022-04-13 22:42:40|94858|94742|94863.9|94747.9|94863.9|94747.9|94847.4|94731.4|17
1649889770000|2022-04-13 22:42:50|94861.7|94745.7|94858.8|94742.8|94862|94746|94856.7|94740.7|14
1649889780000|2022-04-13 22:43:00|94859.1|94743.1|94861.1|94745.1|94861.9|94745.9|94858.2|94742.2|18
1649889790000|2022-04-13 22:43:10|94861.3|94745.3|94859.8|94743.8|94861.3|94745.3|94859.7|94743.7|13
1649889800000|2022-04-13 22:43:20|94860|94744|94855.9|94739.9|94863.5|94749|94855.9|94739.9|18
1649889810000|2022-04-13 22:43:30|94856.3|94740.3|94855.6|94739.6|94856.6|94740.6|94854.2|94738.2|26
1649889820000|2022-04-13 22:43:40|94855.7|94739.7|94858.6|94742.6|94860.9|94744.9|94855.7|94739.7|18
1649889830000|2022-04-13 22:43:50|94858.9|94742.9|94858.5|94742.5|94862.4|94746.4|94857.9|94741.9|10
1649889840000|2022-04-13 22:44:00|94858.7|94742.7|94857.9|94741.9|94861.9|94745.9|94857.1|94741.1|15
1649889850000|2022-04-13 22:44:10|94857.8|94741.8|94856.7|94740.7|94857.8|94741.8|94856|94740|10
1649889860000|2022-04-13 22:44:20|94856.4|94740.4|94855.6|94751.4|94856.4|94751.4|94854.1|94738.1|11
1649889870000|2022-04-13 22:44:30|94859.2|94743.2|94855.7|94739.7|94859.2|94743.2|94854.8|94738.8|9
1649889880000|2022-04-13 22:44:40|94855.5|94739.5|94855.5|94739.5|94864.7|94748.7|94854.3|94738.3|19
1649889890000|2022-04-13 22:44:50|94861.2|94745.2|94857.5|94741.5|94862.5|94746.5|94857.4|94741.4|10
1649889900000|2022-04-13 22:45:00|94858.3|94742.3|94858.7|94742.7|94860.2|94744.2|94855.9|94739.9|14
1649889910000|2022-04-13 22:45:10|94857.8|94741.8|94859.1|94753.7|94860.3|94753.7|94855.7|94739.7|24
1649889920000|2022-04-13 22:45:20|94860.4|94749.9|94856.6|94740.6|94860.4|94749.9|94856.6|94740.6|17
1649889930000|2022-04-13 22:45:30|94856|94740|94862.6|94754.4|94862.7|94754.4|94856|94740|11
1649889940000|2022-04-13 22:45:40|94863.8|94747.8|94857.8|94741.8|94863.8|94747.8|94853.9|94737.9|7
1649889950000|2022-04-13 22:45:50|94859.4|94743.4|94857|94741|94859.8|94743.8|94857|94741|17
1649889960000|2022-04-13 22:46:00|94856.9|94740.9|94859.6|94743.6|94865.8|94749.8|94856.9|94740.9|13
1649889970000|2022-04-13 22:46:10|94864.9|94748.9|94861.1|94745.1|94864.9|94748.9|94861.1|94745.1|5
1649889980000|2022-04-13 22:46:20|94861.3|94745.3|94858|94742|94861.3|94745.3|94858|94742|9
1649889990000|2022-04-13 22:46:30|94857.5|94741.5|94855.5|94739.5|94858.4|94742.4|94852.9|94736.9|12
1649890000000|2022-04-13 22:46:40|94855.7|94739.7|94858.7|94742.7|94861.1|94745.1|94854.9|94738.9|22
1649890010000|2022-04-13 22:46:50|94858.8|94742.8|94859.1|94743.1|94859.4|94743.4|94858.7|94742.7|11
1649890020000|2022-04-13 22:47:00|94859.2|94743.2|94860|94744|94861.4|94745.4|94858.7|94742.7|11
1649890030000|2022-04-13 22:47:10|94860.8|94744.8|94849.2|94733.2|94860.9|94744.9|94848.8|94732.8|20
1649890040000|2022-04-13 22:47:20|94850.2|94734.2|94849.5|94733.5|94850.2|94734.2|94849.1|94733.1|13
1649890050000|2022-04-13 22:47:30|94846.1|94730.1|94849|94733|94849|94733|94846.1|94730.1|14
1649890060000|2022-04-13 22:47:40|94849.1|94733.1|94854.2|94738.2|94854.2|94738.2|94849.1|94733.1|17
1649890070000|2022-04-13 22:47:50|94853.7|94737.7|94855.9|94739.9|94856.7|94740.7|94853.1|94737.1|17
1649890080000|2022-04-13 22:48:00|94855.6|94739.6|94856.2|94740.2|94858.8|94742.8|94855.5|94739.5|12
1649890090000|2022-04-13 22:48:10|94857.1|94741.1|94851.2|94735.2|94857.1|94741.1|94851|94735|18
1649890100000|2022-04-13 22:48:20|94852.3|94736.3|94846|94730|94852.3|94736.3|94844.8|94728.8|11
1649890110000|2022-04-13 22:48:30|94852.5|94736.5|94850.5|94734.5|94852.5|94736.5|94850.5|94734.5|9
1649890120000|2022-04-13 22:48:40|94850.6|94734.6|94851.6|94735.6|94852.5|94736.5|94850.3|94734.3|7
1649890130000|2022-04-13 22:48:50|94851.4|94735.4|94853.6|94737.6|94854|94738|94849.2|94733.2|21
1649890140000|2022-04-13 22:49:00|94853.9|94737.9|94854|94738|94855.7|94741.3|94853.8|94737.8|18
1649890150000|2022-04-13 22:49:10|94854.4|94738.4|94854.3|94738.3|94854.4|94738.4|94854.1|94738.1|5
1649890160000|2022-04-13 22:49:20|94854|94738|94850.7|94734.7|94854|94738|94848.5|94732.5|20
1649890170000|2022-04-13 22:49:30|94850.4|94734.4|94850.5|94734.5|94850.8|94734.8|94850.3|94734.3|9
1649890180000|2022-04-13 22:49:40|94850.7|94734.7|94851|94735|94851|94735|94850.2|94734.2|7
1649890190000|2022-04-13 22:49:50|94851.2|94735.2|94852.7|94736.7|94853.9|94737.9|94850.9|94734.9|9
1649890200000|2022-04-13 22:50:00|94852.9|94736.9|94850.6|94734.6|94853.1|94737.1|94850.6|94734.6|15
1649890210000|2022-04-13 22:50:10|94850.7|94734.7|94850.4|94734.4|94852.2|94736.2|94844.5|94728.5|15
1649890220000|2022-04-13 22:50:20|94850.5|94734.5|94850.9|94734.9|94852.1|94736.1|94849.1|94733.1|23
1649890230000|2022-04-13 22:50:30|94850.7|94734.7|94849.6|94733.6|94850.7|94734.7|94849.6|94733.6|10
1649890240000|2022-04-13 22:50:40|94849.5|94733.5|94848.7|94732.7|94850|94734|94848.5|94732.5|22
1649890250000|2022-04-13 22:50:50|94848.5|94732.5|94850.6|94734.6|94850.6|94734.6|94848.3|94732.3|16
1649890260000|2022-04-13 22:51:00|94850.1|94734.1|94850.2|94734.2|94851.3|94735.3|94850.1|94734.1|10
1649890270000|2022-04-13 22:51:10|94848.5|94732.5|94857.6|94741.6|94864.6|94748.6|94839.9|94723.9|17
1649890280000|2022-04-13 22:51:20|94860.1|94744.1|94851|94735|94860.1|94744.1|94850.7|94734.7|10
1649890290000|2022-04-13 22:51:30|94867.9|94751.9|94866.6|94750.6|94867.9|94751.9|94860.6|94744.6|17
1649890300000|2022-04-13 22:51:40|94863.7|94747.7|94880.1|94764.1|94880.1|94764.1|94863.6|94747.6|6
1649890310000|2022-04-13 22:51:50|94821|94705|94868.2|94752.2|94869.8|94753.8|94821|94705|8
1649890320000|2022-04-13 22:52:00|94865.1|94749.1|94855.7|94739.7|94865.1|94749.1|94855.7|94739.7|26
1649890330000|2022-04-13 22:52:10|94862.5|94746.5|94862.5|94746.5|94865.4|94749.4|94855.9|94739.9|13
1649890340000|2022-04-13 22:52:20|94857.5|94741.5|94860.8|94744.8|94869.4|94753.4|94857.5|94741.5|5
1649890350000|2022-04-13 22:52:30|94855.8|94739.8|94836.2|94720.2|94866.3|94750.3|94826.1|94710.1|9
1649890360000|2022-04-13 22:52:40|94836.7|94720.7|94855.9|94739.9|94870.4|94754.4|94836.7|94720.7|10
1649890370000|2022-04-13 22:52:50|94856.1|94740.1|94858|94742|94858|94742|94835.1|94719.1|15
1649890380000|2022-04-13 22:53:00|94858.4|94742.4|94856.5|94740.5|94858.4|94742.4|94851.6|94735.6|9
1649890390000|2022-04-13 22:53:10|94854.4|94738.4|94856|94740|94863.6|94747.6|94854.4|94738.4|9
1649890400000|2022-04-13 22:53:20|94854.4|94738.4|94854.1|94738.1|94864.3|94748.3|94831.8|94715.8|13
1649890410000|2022-04-13 22:53:30|94852.9|94736.9|94851.5|94735.5|94852.9|94736.9|94850.8|94734.8|6
1649890420000|2022-04-13 22:53:40|94850.2|94734.2|94858.3|94742.3|94859.1|94743.1|94850|94734|4
1649890430000|2022-04-13 22:53:50|94848.2|94732.2|94847|94731|94867.9|94751.9|94847|94731|10
1649890440000|2022-04-13 22:54:00|94846.6|94730.6|94826.9|94710.9|94868.1|94752.1|94826.9|94710.9|10
1649890450000|2022-04-13 22:54:10|94833.5|94717.5|94856|94740|94862|94746|94833.5|94717.5|29
1649890460000|2022-04-13 22:54:20|94855.3|94739.3|94847.1|94731.1|94855.3|94739.3|94846.4|94730.4|8
1649890470000|2022-04-13 22:54:30|94846.9|94730.9|94846.8|94730.8|94846.9|94730.9|94845.6|94729.6|5
1649890480000|2022-04-13 22:54:40|94850.1|94734.1|94847.7|94731.7|94850.1|94734.1|94847.7|94731.7|4
1649890490000|2022-04-13 22:54:50|94846.9|94730.9|94857.9|94741.9|94857.9|94741.9|94825.5|94709.5|14
1649890500000|2022-04-13 22:55:00|94853.5|94737.5|94854.5|94738.5|94859.2|94743.2|94852.7|94736.7|18
1649890510000|2022-04-13 22:55:10|94855.6|94739.6|94854.6|94738.6|94855.6|94739.6|94852.2|94736.2|5
1649890520000|2022-04-13 22:55:20|94855.4|94739.4|94847.9|94731.9|94855.4|94739.4|94847.9|94731.9|3
1649890530000|2022-04-13 22:55:30|94846.6|94730.6|94824.5|94708.5|94865|94749|94820.4|94704.4|7
1649890540000|2022-04-13 22:55:40|94831.3|94715.3|94847.2|94731.2|94870.7|94754.7|94831.3|94715.3|8
1649890550000|2022-04-13 22:55:50|94860|94744|94857.2|94741.2|94861.1|94745.1|94845.4|94729.4|10
1649890560000|2022-04-13 22:56:00|94859.6|94743.6|94841.8|94725.8|94859.6|94743.6|94841.8|94725.8|11
1649890570000|2022-04-13 22:56:10|94843.1|94727.1|94860.9|94744.9|94864.6|94748.6|94843.1|94727.1|22
1649890580000|2022-04-13 22:56:20|94854|94738|94847.7|94731.7|94866.4|94750.4|94842.4|94726.4|16
1649890590000|2022-04-13 22:56:30|94848|94736.4|94845.5|94729.5|94853.9|94739.7|94845.5|94729.5|10
1649890600000|2022-04-13 22:56:40|94845|94729|94841.5|94725.5|94845|94729|94840.3|94724.3|8
1649890610000|2022-04-13 22:56:50|94841.7|94725.7|94844.2|94728.2|94847|94731|94841.7|94725.7|6
1649890620000|2022-04-13 22:57:00|94843.4|94727.4|94843.6|94727.6|94843.6|94727.6|94843|94727|5
1649890630000|2022-04-13 22:57:10|94842.9|94726.9|94842|94726|94843|94727|94840|94724|9
1649890640000|2022-04-13 22:57:20|94841.7|94725.7|94841.9|94725.9|94841.9|94725.9|94841.7|94725.7|4
1649890650000|2022-04-13 22:57:30|94842.7|94726.7|94842.7|94726.7|94844.5|94728.5|94842.2|94726.2|11
1649890660000|2022-04-13 22:57:40|94842.6|94726.6|94841.8|94725.8|94843.5|94727.5|94841.8|94725.8|4
1649890670000|2022-04-13 22:57:50|94843.7|94730.3|94844.1|94728.1|94844.3|94730.3|94843.6|94727.6|4
1649890680000|2022-04-13 22:58:00|94844.2|94728.2|94844.5|94728.5|94844.5|94728.5|94843.5|94727.5|11
1649890690000|2022-04-13 22:58:10|94844.3|94728.3|94845.6|94729.6|94846.4|94730.4|94844|94728|9
1649890700000|2022-04-13 22:58:20|94845.7|94729.7|94846.3|94730.3|94846.3|94730.3|94845.7|94729.7|2
1649890710000|2022-04-13 22:58:30|94845.6|94729.6|94844.3|94728.3|94845.7|94729.7|94839.9|94723.9|10
1649890720000|2022-04-13 22:58:40|94843.5|94727.5|94844.6|94728.6|94844.6|94728.6|94843.5|94727.5|2
1649890730000|2022-04-13 22:58:50|94846.2|94730.2|94845.2|94729.2|94848|94732|94845.2|94729.2|12
1649890740000|2022-04-13 22:59:00|94845|94729|94846.5|94730.5|94846.5|94745.6|94838.9|94728.3|10
1649890750000|2022-04-13 22:59:10|94849|94735.3|94849.2|94733.2|94850.5|94735.3|94846.5|94730.5|17
1649890760000|2022-04-13 22:59:20|94851|94735|94847.2|94731.2|94851|94735|94847.2|94731.2|14
1649890770000|2022-04-13 22:59:30|94847|94731|94846|94730|94847.9|94731.9|94846|94730|11
1649890780000|2022-04-13 22:59:40|94850.5|94734.5|94848.2|94732.2|94850.5|94734.5|94848.2|94732.2|10
1649890790000|2022-04-13 22:59:50|94849.1|94733.1|94846.9|94730.9|94849.2|94733.2|94846.9|94730.9|9
1649890800000|2022-04-13 23:00:00|94847.5|94731.5|94840.4|94724.4|94847.5|94731.5|94829.4|94717.2|47
1649890810000|2022-04-13 23:00:10|94840.3|94724.3|94841.8|94725.8|94842.6|94726.6|94840|94724|15
1649890820000|2022-04-13 23:00:20|94842.2|94726.2|94843.6|94727.6|94844|94728|94839.9|94723.9|15
1649890830000|2022-04-13 23:00:30|94843.9|94727.9|94844.8|94728.8|94844.8|94728.8|94843.4|94727.4|6
1649890840000|2022-04-13 23:00:40|94844.2|94728.2|94843|94727|94844.6|94728.6|94843|94727|14
1649890850000|2022-04-13 23:00:50|94841.5|94725.5|94844.1|94728.1|94845.2|94729.2|94841.2|94725.2|16
1649890860000|2022-04-13 23:01:00|94844.5|94728.5|94844.3|94728.3|94844.5|94728.5|94842.1|94726.1|11
1649890870000|2022-04-13 23:01:10|94841.6|94725.6|94843.3|94727.3|94844.1|94728.1|94841.6|94725.6|10
1649890880000|2022-04-13 23:01:20|94842.7|94726.7|94841.9|94725.9|94842.7|94726.7|94838.6|94722.6|14
1649890890000|2022-04-13 23:01:30|94841|94725|94842.8|94726.8|94843.3|94727.3|94841|94725|12
1649890900000|2022-04-13 23:01:40|94842.6|94726.6|94842.7|94726.7|94842.7|94726.7|94840|94724|11
1649890910000|2022-04-13 23:01:50|94843.8|94727.8|94841.2|94725.2|94844.3|94728.3|94838.7|94722.7|13
1649890920000|2022-04-13 23:02:00|94840.7|94724.7|94834.8|94718.8|94841.2|94725.2|94830.2|94714.2|25
1649890930000|2022-04-13 23:02:10|94834.5|94718.5|94836.1|94720.1|94836.7|94720.7|94831.8|94715.8|11
1649890940000|2022-04-13 23:02:20|94836.2|94720.2|94834.1|94718.1|94836.3|94720.3|94834.1|94718.1|14
1649890950000|2022-04-13 23:02:30|94834|94718|94830.4|94714.4|94834.6|94718.6|94830.4|94714.4|20
1649890960000|2022-04-13 23:02:40|94830.6|94714.6|94835.4|94719.4|94835.4|94719.4|94828.7|94712.7|27
1649890970000|2022-04-13 23:02:50|94835.1|94719.1|94829.3|94713.3|94835.4|94719.4|94826.1|94710.1|17
1649890980000|2022-04-13 23:03:00|94830|94714|94835.4|94719.4|94836.3|94720.3|94828.2|94712.2|23
1649890990000|2022-04-13 23:03:10|94835.6|94719.6|94836.7|94720.7|94837|94721|94832.6|94716.6|18
1649891000000|2022-04-13 23:03:20|94836.4|94720.4|94838|94722|94838.1|94722.1|94833.9|94717.9|21
1649891010000|2022-04-13 23:03:30|94837.5|94721.5|94833.8|94717.8|94839.3|94723.3|94832.3|94716.3|22
1649891020000|2022-04-13 23:03:40|94835.6|94719.6|94837.8|94721.8|94838.2|94722.2|94834.7|94718.7|22
1649891030000|2022-04-13 23:03:50|94837.6|94721.6|94819.6|94703.6|94837.6|94721.6|94817.9|94703.6|33
1649891040000|2022-04-13 23:04:00|94818.4|94702.4|94813.3|94697.3|94818.4|94702.4|94811.9|94695.9|27
1649891050000|2022-04-13 23:04:10|94812.8|94696.8|94816.1|94700.1|94818.8|94702.8|94812.8|94696.8|29
1649891060000|2022-04-13 23:04:20|94816|94700|94816.6|94700.6|94816.9|94702.5|94814.5|94699.4|21
1649891070000|2022-04-13 23:04:30|94816.7|94700.7|94814.5|94698.5|94816.7|94702.1|94814.5|94698.5|14
1649891080000|2022-04-13 23:04:40|94809.7|94703.5|94805.7|94700.1|94811.5|94705|94804.5|94698.4|23
1649891090000|2022-04-13 23:04:50|94805.1|94700.2|94805.8|94700|94815.2|94701.4|94805|94694|35
1649891100000|2022-04-13 23:05:00|94804.7|94699.8|94810.5|94694.5|94812.8|94703.4|94803.6|94694.1|35
1649891110000|2022-04-13 23:05:10|94810.6|94694.6|94806.9|94690.9|94811.2|94695.2|94806.1|94690.1|19
1649891120000|2022-04-13 23:05:20|94809.9|94693.9|94810.3|94698.7|94810.3|94699|94807.9|94693.9|24
1649891130000|2022-04-13 23:05:30|94808.6|94698.8|94808|94701.7|94811|94704.4|94804.3|94697|16
1649891140000|2022-04-13 23:05:40|94807.1|94702.4|94810.6|94702.2|94810.6|94704.9|94803.9|94702.2|19
1649891150000|2022-04-13 23:05:50|94807.3|94703.4|94813.2|94699.8|94813.2|94703.4|94807.3|94699.8|17
1649891160000|2022-04-13 23:06:00|94812.4|94700.5|94813|94700.6|94813|94706.6|94802.7|94700.5|12
1649891170000|2022-04-13 23:06:10|94813.1|94700.5|94807.1|94702.6|94813.1|94711.3|94790.8|94695.4|21
1649891180000|2022-04-13 23:06:20|94805.3|94703.8|94810.5|94701.6|94812.9|94705.3|94803.7|94700.4|15
1649891190000|2022-04-13 23:06:30|94812.4|94701.4|94811|94701.3|94812.9|94701.7|94809.9|94700.4|14
1649891200000|2022-04-13 23:06:40|94811.3|94700.4|94815.4|94699.4|94815.4|94707.3|94798.7|94698.8|18
1649891210000|2022-04-13 23:06:50|94814.3|94698.3|94812.1|94700|94814.3|94701|94808.1|94698.3|29
1649891220000|2022-04-13 23:07:00|94812.9|94700.2|94812|94697|94814.7|94707|94798.3|94692.7|25
1649891230000|2022-04-13 23:07:10|94812.1|94696.1|94807.3|94702.6|94812.1|94705.7|94797.2|94696.1|29
1649891240000|2022-04-13 23:07:20|94807.2|94703.5|94808.9|94701.5|94809.4|94704.2|94804.6|94700.9|25
1649891250000|2022-04-13 23:07:30|94808.7|94701.9|94801.7|94685.7|94812.8|94702.3|94798.3|94684.7|24
1649891260000|2022-04-13 23:07:40|94803.4|94687.4|94801.8|94691.2|94805.5|94692.8|94800|94686.4|19
1649891270000|2022-04-13 23:07:50|94801.6|94691.3|94794.8|94691.9|94801.6|94698.8|94789.6|94691.3|14
1649891280000|2022-04-13 23:08:00|94795.8|94692|94798|94694.8|94806.8|94698.3|94795.4|94691.8|25
1649891290000|2022-04-13 23:08:10|94799.6|94694.4|94799.8|94691.1|94805.2|94694.4|94796.9|94689.2|14
1649891300000|2022-04-13 23:08:20|94800.7|94690.1|94801.9|94685.9|94802.4|94691|94799.8|94685.1|11
1649891310000|2022-04-13 23:08:30|94802.4|94686.4|94795|94694|94802.7|94694.8|94793.2|94686.4|11
1649891320000|2022-04-13 23:08:40|94793.7|94695.7|94798.8|94683|94802.4|94697.8|94792.4|94682.9|19
1649891330000|2022-04-13 23:08:50|94798.1|94682.8|94788.9|94682.4|94798.1|94684.5|94787|94676.4|29
1649891340000|2022-04-13 23:09:00|94789.8|94682.6|94792.8|94678.2|94793.6|94683.6|94786.1|94676.3|35
1649891350000|2022-04-13 23:09:10|94794|94679.4|94791.6|94684.5|94795.5|94684.5|94791|94679.2|19
1649891360000|2022-04-13 23:09:20|94796.1|94683.4|94792.6|94686|94796.4|94686|94791|94682.4|19
1649891370000|2022-04-13 23:09:30|94792|94686.2|94789.9|94685.4|94793.6|94687.9|94786.5|94683.9|20
1649891380000|2022-04-13 23:09:40|94787.4|94684.8|94788.8|94685.5|94789.5|94688.3|94783.8|94684.7|14
1649891390000|2022-04-13 23:09:50|94791|94677|94790.2|94684.7|94791|94684.8|94788.4|94677|16
1649891400000|2022-04-13 23:10:00|94790.3|94684.5|94792.9|94681.5|94793.6|94684.8|94789.3|94681.5|14
1649891410000|2022-04-13 23:10:10|94792.4|94682.2|94786.5|94687|94794.5|94690.7|94783.6|94681.6|14
1649891420000|2022-04-13 23:10:20|94793.7|94682.2|94794.2|94684.9|94794.2|94685.3|94790|94682.2|4
1649891430000|2022-04-13 23:10:30|94793|94684.7|94795.2|94684.2|94796.5|94692|94778.8|94683.6|8
1649891440000|2022-04-13 23:10:40|94796.3|94684.9|94793.9|94677.9|94796.3|94685.1|94790.3|94676.1|8
1649891450000|2022-04-13 23:10:50|94795.7|94679.7|94790.3|94684.1|94795.7|94689.7|94781.6|94679.7|8
1649891460000|2022-04-13 23:11:00|94791.5|94684.3|94787.8|94687.3|94791.5|94691|94784.2|94684.3|13
1649891470000|2022-04-13 23:11:10|94789.1|94687.9|94765.4|94690.4|94789.3|94693.4|94765.4|94682.2|17
1649891480000|2022-04-13 23:11:20|94768.6|94689.4|94778.2|94687.1|94784.1|94703.3|94753.3|94685.8|17
1649891490000|2022-04-13 23:11:30|94778.4|94687.2|94780.1|94688.6|94786.3|94690.1|94774.8|94685.8|15
1649891500000|2022-04-13 23:11:40|94779.8|94682.7|94786.7|94683.8|94792.1|94686.9|94778.4|94674.4|26
1649891510000|2022-04-13 23:11:50|94787.3|94684.5|94787.7|94684.1|94789.5|94689.1|94777.5|94682.7|36
1649891520000|2022-04-13 23:12:00|94787|94684.9|94784.7|94688.5|94788.5|94691.3|94783|94684.9|25
1649891530000|2022-04-13 23:12:10|94787|94688|94785.2|94690.7|94792|94691.4|94784.1|94688|14
1649891540000|2022-04-13 23:12:20|94792.8|94688.6|94794.1|94688.2|94796.5|94689.9|94790.3|94686.8|18
1649891550000|2022-04-13 23:12:30|94796.3|94688.5|94782|94688.2|94799.4|94688.5|94780.9|94680.2|27
1649891560000|2022-04-13 23:12:40|94783.9|94687.3|94784.4|94687.6|94788|94691.6|94778.2|94684.2|25
1649891570000|2022-04-13 23:12:50|94788.7|94687|94792.9|94683.5|94793.4|94691.9|94781.2|94683.1|19
1649891580000|2022-04-13 23:13:00|94792.8|94684.4|94792.2|94687|94794.4|94689.1|94789.8|94684.4|29
1649891590000|2022-04-13 23:13:10|94794.1|94686.1|94787.4|94690.2|94796.6|94692.3|94784.7|94684.2|29
1649891600000|2022-04-13 23:13:20|94786.2|94690.8|94788|94687.2|94789.8|94690.8|94786.2|94686.1|16
1649891610000|2022-04-13 23:13:30|94786.8|94687.6|94794.9|94683.1|94798.6|94687.6|94786.8|94681|35
1649891620000|2022-04-13 23:13:40|94794.7|94683|94791|94688.1|94799|94690.3|94789.4|94682.3|32
1649891630000|2022-04-13 23:13:50|94791.5|94688.3|94788.7|94684.7|94793.8|94688.3|94786.6|94682.7|32
1649891640000|2022-04-13 23:14:00|94788.4|94684.4|94783.3|94677.7|94793.2|94684.9|94780.1|94673.9|42
1649891650000|2022-04-13 23:14:10|94785.5|94677.3|94776.3|94675.9|94785.5|94681.7|94776.1|94675.4|32
1649891660000|2022-04-13 23:14:20|94776.7|94676.4|94774.7|94673.3|94783.7|94676.5|94774.7|94667.4|27
1649891670000|2022-04-13 23:14:30|94774.8|94673.1|94773.4|94676.1|94774.8|94677.4|94771.2|94673|23
1649891680000|2022-04-13 23:14:40|94773|94675.4|94770.5|94677.7|94773|94679.8|94767.7|94675.3|24
1649891690000|2022-04-13 23:14:50|94770.6|94677.6|94770.8|94672|94771|94681.7|94766.1|94672|16
1649891700000|2022-04-13 23:15:00|94765.9|94674.6|94767|94677.8|94768.6|94681.8|94765.2|94672.7|14
1649891710000|2022-04-13 23:15:10|94766.7|94677.5|94768|94676.2|94768|94677.5|94766.7|94676.2|4
1649891720000|2022-04-13 23:15:20|94767.2|94678.2|94768.7|94678.7|94768.8|94680.3|94766.3|94678.1|10
1649891730000|2022-04-13 23:15:30|94768|94679.2|94772.7|94683.9|94773.5|94688.5|94762.6|94673.9|25
1649891740000|2022-04-13 23:15:40|94775|94682.6|94770.6|94680|94776.9|94689|94767.2|94680|20
1649891750000|2022-04-13 23:15:50|94768.2|94681.1|94771.1|94675.3|94779.2|94681.5|94768.2|94666.6|32
1649891760000|2022-04-13 23:16:00|94770.2|94683.4|94773.8|94681.1|94774.6|94686.6|94769|94681|29
1649891770000|2022-04-13 23:16:10|94772.5|94681.7|94769.1|94678.1|94772.8|94682.2|94769.1|94678.1|16
1649891780000|2022-04-13 23:16:20|94768.9|94677.9|94771.2|94677.2|94771.3|94678|94768.8|94676.4|16
1649891790000|2022-04-13 23:16:30|94763.7|94688.4|94767.7|94684.2|94769.3|94688.4|94763.7|94682.7|17
1649891800000|2022-04-13 23:16:40|94767.8|94684.3|94764.5|94685.7|94769.7|94685.7|94764.5|94682.4|22
1649891810000|2022-04-13 23:16:50|94765.7|94685.5|94765.2|94669.9|94768.3|94686.1|94762|94665.4|22
1649891820000|2022-04-13 23:17:00|94764.3|94670|94767.9|94680.1|94770.3|94681.7|94763.2|94667.7|15
1649891830000|2022-04-13 23:17:10|94765.9|94680.3|94766.3|94680.9|94767.7|94682.7|94761.4|94677.8|15
1649891840000|2022-04-13 23:17:20|94766|94680.8|94768.5|94679.5|94768.5|94686.1|94763.3|94679.5|16
1649891850000|2022-04-13 23:17:30|94765.9|94680.9|94767.4|94678.6|94767.6|94681.3|94765.2|94677.7|10
1649891860000|2022-04-13 23:17:40|94766.6|94679.1|94764.6|94682.1|94768.1|94685.5|94761.6|94675.4|15
1649891870000|2022-04-13 23:17:50|94765.4|94680.9|94764.8|94682.8|94766.3|94682.8|94764.4|94680.4|12
1649891880000|2022-04-13 23:18:00|94766.4|94679.9|94766.2|94680.2|94767.5|94680.6|94766.2|94679.7|11
1649891890000|2022-04-13 23:18:10|94766.5|94680.5|94762.6|94684.9|94766.5|94688.8|94761.1|94680|12
1649891900000|2022-04-13 23:18:20|94761.3|94686.6|94764.9|94678.6|94765|94686.6|94761.3|94678.6|15
1649891910000|2022-04-13 23:18:30|94764.8|94678.9|94764.3|94682.3|94766|94700|94750|94678.7|10
1649891920000|2022-04-13 23:18:40|94763.9|94681.4|94759.1|94681.9|94765.2|94683.6|94759.1|94677.7|13
1649891930000|2022-04-13 23:18:50|94760.4|94680.8|94759.3|94678.5|94760.5|94681.6|94758.9|94676.8|19
1649891940000|2022-04-13 23:19:00|94761.5|94677.6|94744.9|94694.9|94761.5|94694.9|94744.8|94674.8|15
1649891950000|2022-04-13 23:19:10|94755.4|94682.9|94760.9|94680.1|94762.3|94683.7|94755|94679|24
1649891960000|2022-04-13 23:19:20|94760.8|94679.9|94762.5|94682.5|94763.1|94686.3|94757.3|94679.9|21
1649891970000|2022-04-13 23:19:30|94762.4|94682.4|94766.3|94681.8|94767.4|94682.5|94762.4|94678.8|27
1649891980000|2022-04-13 23:19:40|94765.5|94682|94768.1|94677.2|94770.6|94682.7|94765.2|94677.2|27
1649891990000|2022-04-13 23:19:50|94768.2|94677.7|94776.2|94689.9|94783.4|94696.2|94761.9|94677.1|36
1649892000000|2022-04-13 23:20:00|94776|94693.3|94774.1|94693.8|94776|94695.8|94772.9|94689|27
1649892010000|2022-04-13 23:20:10|94773.8|94694.7|94775.3|94688.4|94779.2|94695.8|94772.9|94688.4|44
1649892020000|2022-04-13 23:20:20|94775.7|94687.6|94772.1|94687.6|94777.5|94689.4|94772|94678.9|20
1649892030000|2022-04-13 23:20:30|94772.2|94686.5|94774.2|94684.4|94776.1|94686.5|94770.9|94682.3|27
1649892040000|2022-04-13 23:20:40|94771.2|94688.1|94769.5|94684|94772.6|94688.1|94769.5|94684|25
1649892050000|2022-04-13 23:20:50|94766.3|94683.6|94765.4|94684.2|94766.3|94685|94764.9|94683.6|14
1649892060000|2022-04-13 23:21:00|94765.8|94683.6|94764.6|94677.2|94767.3|94684.6|94764|94676.8|19
1649892070000|2022-04-13 23:21:10|94764|94683.5|94761.9|94677.8|94764.4|94683.8|94761.5|94676.5|28
1649892080000|2022-04-13 23:21:20|94761.8|94674.5|94761.2|94675.9|94764.9|94675.9|94760.6|94672.1|18
1649892090000|2022-04-13 23:21:30|94761.4|94676.2|94759.9|94667.2|94763.1|94683.1|94753.9|94664.5|36
1649892100000|2022-04-13 23:21:40|94758.8|94666|94754.8|94673|94760.5|94676.1|94753.1|94662.3|35
1649892110000|2022-04-13 23:21:50|94754.7|94673.2|94751|94667.8|94755.4|94673.5|94750|94667.1|23
1649892120000|2022-04-13 23:22:00|94752.3|94668.1|94747.8|94669.5|94752.3|94674.2|94744.6|94664.3|31
1649892130000|2022-04-13 23:22:10|94747.4|94669.8|94746|94667.7|94750|94670.1|94746|94667|25
1649892140000|2022-04-13 23:22:20|94746.2|94667.6|94745.3|94670.3|94749.2|94684.8|94733.3|94663.5|28
1649892150000|2022-04-13 23:22:30|94745.2|94671.4|94747.9|94671|94747.9|94671.9|94744.6|94670|7
1649892160000|2022-04-13 23:22:40|94734.8|94684.8|94746.2|94668.6|94746.9|94684.8|94734.8|94663.4|23
1649892170000|2022-04-13 23:22:50|94747.2|94667.2|94745.6|94668.4|94747.5|94668.8|94745.5|94667.2|24
1649892180000|2022-04-13 23:23:00|94745.5|94667.7|94733|94683|94747.3|94683|94732.9|94666.7|23
1649892190000|2022-04-13 23:23:10|94746.3|94665.7|94743.4|94663.9|94747.7|94666.7|94740.2|94662.4|29
1649892200000|2022-04-13 23:23:20|94744.3|94663.2|94757.9|94670.7|94764.9|94679.8|94744.3|94663.2|35
1649892210000|2022-04-13 23:23:30|94758.2|94672.6|94756.9|94671.7|94758.9|94672.6|94756.9|94669.9|14
1649892220000|2022-04-13 23:23:40|94760.1|94665|94755.8|94672.5|94760.1|94676.9|94753.6|94664.8|13
1649892230000|2022-04-13 23:23:50|94756.4|94671.7|94756.6|94672.4|94756.8|94672.4|94755.5|94669.7|8
1649892240000|2022-04-13 23:24:00|94756.5|94672.9|94755|94675.1|94758.6|94681.4|94751.8|94667.7|18
1649892250000|2022-04-13 23:24:10|94754.9|94674.8|94755.5|94664|94755.9|94676.6|94754.5|94663.8|16
1649892260000|2022-04-13 23:24:20|94755.3|94663.5|94755.6|94671.4|94756.5|94671.4|94754.8|94663.5|17
1649892270000|2022-04-13 23:24:30|94757.7|94666.7|94755.1|94675.8|94757.7|94678.6|94753.4|94666.7|11
1649892280000|2022-04-13 23:24:40|94754.7|94675.5|94754.3|94667.2|94759.3|94676.9|94752.7|94665.1|36
1649892290000|2022-04-13 23:24:50|94754.1|94667.5|94759.3|94668.4|94763.3|94670.3|94749.9|94663.2|34
1649892300000|2022-04-13 23:25:00|94759.7|94668|94758.4|94669.1|94759.7|94673.7|94754.4|94667.1|23
1649892310000|2022-04-13 23:25:10|94758|94668.3|94759.8|94673.5|94765.1|94673.7|94757.9|94654.3|19
1649892320000|2022-04-13 23:25:20|94759.4|94674.2|94756.1|94677|94760.2|94677|94756.1|94672|14
1649892330000|2022-04-13 23:25:30|94757.1|94674.9|94752.7|94670.4|94761.3|94674.9|94752.4|94670.2|37
1649892340000|2022-04-13 23:25:40|94752.5|94669|94750.4|94667.6|94754.3|94669|94750.3|94663.8|37
1649892350000|2022-04-13 23:25:50|94750|94668|94749|94669.5|94753.5|94669.7|94749|94664|14
1649892360000|2022-04-13 23:26:00|94750.2|94668.7|94748.2|94665.8|94750.8|94669.9|94747.9|94665.3|17
1649892370000|2022-04-13 23:26:10|94750.4|94663.6|94750.1|94664.7|94750.6|94665.1|94749.8|94662.8|11
1649892380000|2022-04-13 23:26:20|94750.2|94664.6|94744.6|94672.5|94751.7|94684.8|94734.8|94662.6|20
1649892390000|2022-04-13 23:26:30|94746.9|94673.7|94745.3|94670.6|94748.3|94673.7|94745.3|94663.7|37
1649892400000|2022-04-13 23:26:40|94749.4|94668.3|94747.5|94666.3|94750.1|94668.8|94745.9|94664.8|39
1649892410000|2022-04-13 23:26:50|94747.2|94666.8|94752|94664.6|94752|94667.7|94746.7|94664.3|22
1649892420000|2022-04-13 23:27:00|94751.9|94664.5|94734.5|94684.5|94751.9|94684.5|94734.5|94664|19
1649892430000|2022-04-13 23:27:10|94743.9|94673.6|94747.2|94664.6|94749.9|94673.6|94743.9|94663.9|14
1649892440000|2022-04-13 23:27:20|94747.4|94664.8|94745.1|94671.8|94751.9|94672.9|94745|94663.6|22
1649892450000|2022-04-13 23:27:30|94746.8|94670.3|94748.8|94670|94751.1|94671.4|94746.8|94668.7|18
1649892460000|2022-04-13 23:27:40|94749.2|94669.6|94748.6|94669.9|94749.9|94674.1|94745.6|94667.6|25
1649892470000|2022-04-13 23:27:50|94749.2|94668.7|94747.5|94667.2|94749.2|94669.2|94746.9|94666.5|14
1649892480000|2022-04-13 23:28:00|94747.4|94665.4|94743.3|94670.7|94747.9|94672.5|94743.3|94665.1|21
1649892490000|2022-04-13 23:28:10|94743.2|94671|94746.3|94669.4|94746.3|94671|94742.9|94668.4|30
1649892500000|2022-04-13 23:28:20|94748.5|94669.3|94742|94665|94748.8|94671.3|94741.6|94664.2|44
1649892510000|2022-04-13 23:28:30|94740.6|94664.8|94738.2|94650|94741.1|94668.2|94735|94649.8|59
1649892520000|2022-04-13 23:28:40|94738.5|94651.6|94731.4|94652.8|94738.5|94655.5|94731.2|94649.4|34
1649892530000|2022-04-13 23:28:50|94737.4|94655.4|94736.1|94662.5|94744|94662.9|94736|94655.4|37
1649892540000|2022-04-13 23:29:00|94738.9|94661.8|94736|94661.2|94738.9|94675.2|94723.6|94656.8|41
1649892550000|2022-04-13 23:29:10|94735.6|94659.7|94738.5|94661.9|94741.1|94664.3|94735.2|94658.5|29
1649892560000|2022-04-13 23:29:20|94737.8|94661.2|94735.1|94655.4|94738.4|94661.2|94732.8|94655.4|40
1649892570000|2022-04-13 23:29:30|94735.4|94655.1|94737.1|94665.1|94738.4|94676.5|94726.5|94655.1|22
1649892580000|2022-04-13 23:29:40|94736.6|94666.3|94738.9|94662.4|94739.1|94666.3|94736.4|94662|20
1649892590000|2022-04-13 23:29:50|94737.5|94662.9|94727.6|94656.7|94738.6|94676.2|94717.6|94655.7|28
1649892600000|2022-04-13 23:30:00|94728.2|94657.3|94729.2|94654.8|94732.7|94670.1|94719.3|94652.7|35
1649892610000|2022-04-13 23:30:10|94728.7|94654.3|94734.4|94655.6|94735.1|94656.1|94728.7|94653.8|23
1649892620000|2022-04-13 23:30:20|94733.8|94656.7|94735.3|94655.9|94736.2|94657.4|94732.5|94655.5|19
1649892630000|2022-04-13 23:30:30|94736.5|94656.1|94733.7|94659.5|94738.6|94660.8|94731.7|94656.1|20
1649892640000|2022-04-13 23:30:40|94734.4|94659.3|94735.4|94656.4|94736.7|94659.9|94734.4|94656.3|17
1649892650000|2022-04-13 23:30:50|94735.7|94657|94743.1|94663.6|94744.5|94671.9|94721.9|94655.3|40
1649892660000|2022-04-13 23:31:00|94741.8|94663.9|94751|94667.3|94756.3|94671.6|94741.8|94662.6|54
1649892670000|2022-04-13 23:31:10|94751.2|94667.6|94750|94669.7|94751.2|94671.9|94747.2|94667.6|17
1649892680000|2022-04-13 23:31:20|94749.8|94669.2|94751.6|94662.7|94751.7|94672.8|94745.3|94662.7|14
1649892690000|2022-04-13 23:31:30|94750.4|94664.6|94745.8|94670.7|94750.4|94672.4|94744.4|94664.6|12
1649892700000|2022-04-13 23:31:40|94745.3|94671.5|94749.7|94669.4|94749.7|94672.3|94744.8|94664.2|21
1649892710000|2022-04-13 23:31:50|94749.1|94669.7|94751.6|94670.1|94754.8|94677.1|94748.5|94667.6|26
1649892720000|2022-04-13 23:32:00|94751.4|94671.3|94751.6|94670.1|94753.7|94674.4|94745.6|94665|37
1649892730000|2022-04-13 23:32:10|94750.8|94670.3|94749.8|94670.9|94750.8|94674.4|94745.7|94670.3|11
1649892740000|2022-04-13 23:32:20|94750.6|94669.8|94752.1|94665.4|94752.1|94672.2|94747.8|94665.4|13
1649892750000|2022-04-13 23:32:30|94751.9|94665.1|94747.5|94673.3|94753.5|94686.3|94734.9|94665.1|24
1649892760000|2022-04-13 23:32:40|94748.9|94672.3|94730.8|94680.8|94748.9|94680.8|94728.1|94665.6|20
1649892770000|2022-04-13 23:32:50|94742.9|94670.9|94744.8|94666.8|94746.3|94680.9|94730.8|94664.4|20
1649892780000|2022-04-13 23:33:00|94744.3|94667.3|94747.8|94668.1|94747.8|94668.3|94743.6|94667.3|21
1649892790000|2022-04-13 23:33:10|94747.7|94667.9|94732|94682|94751|94682|94732|94665.6|13
1649892800000|2022-04-13 23:33:20|94742.8|94671.7|94748.6|94665.2|94749.2|94671.7|94742.4|94664.4|19
1649892810000|2022-04-13 23:33:30|94731.8|94665.1|94747|94665|94747|94681.8|94731.1|94662.5|30
1649892820000|2022-04-13 23:33:40|94746.7|94663.8|94747.7|94665.1|94748.1|94665.3|94746.7|94663.6|10
1649892830000|2022-04-13 23:33:50|94748.3|94665.3|94744.1|94669.1|94748.3|94681|94730.4|94665.3|10
1649892840000|2022-04-13 23:34:00|94744.6|94670|94745.6|94668|94748.2|94672.1|94743.7|94668|16
1649892850000|2022-04-13 23:34:10|94745.5|94668.4|94748.2|94665.6|94748.8|94668.4|94745.5|94665.4|12
1649892860000|2022-04-13 23:34:20|94749.6|94666.5|94745.2|94670|94749.7|94682.7|94732.7|94666.5|12
1649892870000|2022-04-13 23:34:30|94744.9|94670.1|94749.2|94666.9|94749.2|94670.1|94744.9|94666.9|17
1649892880000|2022-04-13 23:34:40|94749.1|94666.7|94749.3|94667|94749.8|94667|94749|94666.5|8
1649892890000|2022-04-13 23:34:50|94749.9|94666.9|94744.5|94671.4|94749.9|94683|94732.9|94666.9|13
1649892900000|2022-04-13 23:35:00|94746|94670.4|94746.9|94669.4|94747.8|94670.5|94745.8|94668.6|16
1649892910000|2022-04-13 23:35:10|94746.5|94669.7|94746|94672.8|94751.2|94672.8|94746|94666.4|23
1649892920000|2022-04-13 23:35:20|94743.8|94672.9|94749.4|94666.9|94750.3|94672.9|94743.8|94666.6|23
1649892930000|2022-04-13 23:35:30|94749|94667.6|94748.9|94668.2|94750.5|94668.3|94748.4|94667.3|12
1649892940000|2022-04-13 23:35:40|94749.9|94667.7|94748.1|94671.1|94750|94673.1|94747.3|94667|22
1649892950000|2022-04-13 23:35:50|94749.8|94670.4|94750.5|94670.2|94751|94671.5|94746.8|94669.1|32
1649892960000|2022-04-13 23:36:00|94752.1|94670.5|94750.9|94667.5|94752.2|94671.2|94750.4|94667.5|19
1649892970000|2022-04-13 23:36:10|94753.5|94666.4|94756|94671.2|94756.6|94674.5|94746.1|94666.2|35
1649892980000|2022-04-13 23:36:20|94755.9|94671.8|94757.9|94675.5|94766.5|94682.2|94750.1|94671.6|41
1649892990000|2022-04-13 23:36:30|94758.6|94675.2|94763.9|94674.7|94763.9|94679.4|94756.5|94674.7|31
1649893000000|2022-04-13 23:36:40|94763.4|94674.9|94761.2|94671.4|94764.2|94675.3|94760.6|94671.3|26
1649893010000|2022-04-13 23:36:50|94761.1|94672.6|94757.7|94675.5|94761.1|94680|94754.2|94672.4|15
1649893020000|2022-04-13 23:37:00|94757.9|94675.6|94761.7|94675|94762.7|94675.6|94757.9|94672.1|20
1649893030000|2022-04-13 23:37:10|94761.5|94674.8|94759.4|94679|94761.6|94681.2|94755|94674.6|25
1649893040000|2022-04-13 23:37:20|94759.5|94679.6|94758.4|94678.2|94760|94680.6|94758.4|94676.7|18
1649893050000|2022-04-13 23:37:30|94758|94681.7|94759.3|94679.3|94759.5|94681.7|94755.6|94679|16
1649893060000|2022-04-13 23:37:40|94759.1|94679.4|94758.8|94678.1|94759.7|94679.4|94758.8|94678.1|7
1649893070000|2022-04-13 23:37:50|94756.9|94681.1|94745|94695|94760.2|94695|94745|94678.5|8
1649893080000|2022-04-13 23:38:00|94756.7|94683.6|94757.3|94683.1|94757.9|94683.6|94756.7|94682.4|4
1649893090000|2022-04-13 23:38:10|94758.4|94682.5|94762.7|94676.7|94767.1|94683.2|94757.5|94675.8|19
1649893100000|2022-04-13 23:38:20|94761|94677.2|94757.2|94677.3|94764.2|94692.3|94742.3|94674.8|26
1649893110000|2022-04-13 23:38:30|94757.3|94677.5|94756.9|94675.1|94761|94677.6|94755|94673.7|32
1649893120000|2022-04-13 23:38:40|94757.2|94675.2|94756|94677.8|94759.4|94691.6|94741.6|94674.5|16
1649893130000|2022-04-13 23:38:50|94755.8|94677.6|94758|94677.3|94758.7|94677.8|94754.9|94676.6|19
1649893140000|2022-04-13 23:39:00|94758.1|94677.4|94758.6|94671.8|94759.2|94677.8|94757|94670.8|12
1649893150000|2022-04-13 23:39:10|94758.3|94672.7|94754.5|94677.8|94759.5|94690.7|94740.7|94672.7|17
1649893160000|2022-04-13 23:39:20|94755.2|94676.8|94753.7|94674.5|94755.2|94689.9|94739.7|94672.8|22
1649893170000|2022-04-13 23:39:30|94754|94673.5|94756.9|94673.8|94756.9|94674.8|94753.7|94673.4|17
1649893180000|2022-04-13 23:39:40|94756.6|94673.9|94755.4|94677.7|94760.5|94678.3|94752.7|94673.5|23
1649893190000|2022-04-13 23:39:50|94756.7|94677.2|94755.9|94674.4|94760.5|94677.9|94752.1|94673.8|30
1649893200000|2022-04-13 23:40:00|94738.6|94688.6|94755.2|94672.1|94756.8|94688.7|94738.6|94669.6|22
1649893210000|2022-04-13 23:40:10|94756.6|94671.6|94755.2|94673.6|94756.8|94673.8|94753.1|94671.3|15
1649893220000|2022-04-13 23:40:20|94755.3|94673.8|94752.2|94676.2|94755.7|94678.5|94750.1|94673.3|13
1649893230000|2022-04-13 23:40:30|94752.8|94675.8|94754.6|94673.2|94756.2|94675.8|94752.8|94672.6|8
1649893240000|2022-04-13 23:40:40|94754.8|94673.5|94753.6|94673.8|94756.6|94689.5|94739.3|94672.5|18
1649893250000|2022-04-13 23:40:50|94754.3|94674.3|94757.6|94672.5|94757.8|94674.3|94754.3|94671.4|27
1649893260000|2022-04-13 23:41:00|94757.1|94674.1|94751.9|94679.1|94758.3|94679.1|94751.9|94672.4|12
1649893270000|2022-04-13 23:41:10|94752|94679.2|94756.2|94676.4|94756.6|94679.2|94752|94676|19
1649893280000|2022-04-13 23:41:20|94752.1|94678.7|94752.9|94677.8|94753.6|94679.8|94749.6|94675.9|26
1649893290000|2022-04-13 23:41:30|94752.2|94677.6|94754.1|94666|94758.8|94677.8|94750|94661.1|35
1649893300000|2022-04-13 23:41:40|94754|94663.2|94755|94666.4|94756.3|94667.1|94754|94659|17
1649893310000|2022-04-13 23:41:50|94754.2|94667.2|94752.2|94668.8|94754.2|94672.2|94747.9|94667.2|21
1649893320000|2022-04-13 23:42:00|94751.5|94669.3|94751.9|94669.8|94752.4|94672.5|94746|94668.7|24
1649893330000|2022-04-13 23:42:10|94751.3|94670.3|94751.3|94671.8|94752|94672.7|94750.3|94670.1|11
1649893340000|2022-04-13 23:42:20|94746.6|94674.1|94754.4|94670.9|94755.1|94674.5|94746.6|94670.6|23
1649893350000|2022-04-13 23:42:30|94754.9|94669.9|94753.5|94671.8|94756.2|94671.8|94753.5|94668.9|8
1649893360000|2022-04-13 23:42:40|94734.9|94684.9|94750|94674.7|94750|94686.1|94734.9|94673.4|7
1649893370000|2022-04-13 23:42:50|94756|94671.9|94749.6|94670.4|94756|94672.8|94746.8|94663.5|12
1649893380000|2022-04-13 23:43:00|94750.2|94670.2|94750.5|94670.4|94750.9|94671.4|94749.5|94669.7|17
1649893390000|2022-04-13 23:43:10|94750.2|94670|94747.2|94672.1|94754|94672.1|94747.2|94667.8|15
1649893400000|2022-04-13 23:43:20|94748.1|94671.9|94753.7|94673.5|94754.2|94683.6|94733.6|94671.7|16
1649893410000|2022-04-13 23:43:30|94753|94672.7|94752|94675.5|94753.8|94688.2|94738.2|94672.7|26
1649893420000|2022-04-13 23:43:40|94751|94675.8|94753.7|94672.6|94756.6|94686.8|94733.8|94669.9|28
1649893430000|2022-04-13 23:43:50|94753.4|94672.3|94750|94674.7|94755.8|94676|94746.1|94670.5|28
1649893440000|2022-04-13 23:44:00|94751.4|94674|94749|94673.9|94751.4|94686.7|94736.4|94673.5|24
1649893450000|2022-04-13 23:44:10|94748.2|94674.2|94754.9|94670|94754.9|94675|94748.2|94670|16
1649893460000|2022-04-13 23:44:20|94751|94669.7|94752.2|94671.5|94754.4|94674.4|94747.8|94669.7|17
1649893470000|2022-04-13 23:44:30|94752.4|94671.7|94752.4|94670.9|94753.2|94671.7|94751.8|94670.6|17
1649893480000|2022-04-13 23:44:40|94751.8|94671.2|94751.5|94670.8|94753.3|94671.4|94751.4|94669.2|16
1649893490000|2022-04-13 23:44:50|94733.7|94683.7|94746.7|94663.6|94748|94684.9|94733.7|94663.6|25
1649893500000|2022-04-13 23:45:00|94746.6|94664.2|94743.8|94667.4|94748.8|94667.9|94742.5|94664.2|25
1649893510000|2022-04-13 23:45:10|94743.7|94667.5|94746|94667.1|94748.2|94668.1|94743.3|94665.6|24
1649893520000|2022-04-13 23:45:20|94747.7|94667.5|94752.6|94667.9|94752.6|94669.4|94745.7|94666.4|33
1649893530000|2022-04-13 23:45:30|94752.5|94668.4|94749.9|94667.8|94752.5|94668.4|94749.9|94666.7|15
1649893540000|2022-04-13 23:45:40|94749.8|94667.6|94753.9|94669.7|94754.2|94669.7|94749.8|94667.6|20
1649893550000|2022-04-13 23:45:50|94733.8|94683.8|94748.7|94671.3|94748.7|94683.8|94733.8|94671.3|11
1649893560000|2022-04-13 23:46:00|94748.2|94670.8|94747.5|94672.3|94750.1|94683.8|94733.8|94670.2|16
1649893570000|2022-04-13 23:46:10|94747.1|94672.5|94752.3|94670.4|94753.3|94672.5|94747.1|94670.1|13
1649893580000|2022-04-13 23:46:20|94752.1|94670.6|94747|94660.4|94752.4|94670.6|94746.7|94659.5|23
1649893590000|2022-04-13 23:46:30|94746.9|94660.3|94743.8|94663.5|94746.9|94667.7|94739.2|94659.9|18
1649893600000|2022-04-13 23:46:40|94746.7|94663.7|94744.5|94664.9|94746.7|94665.3|94742.8|94660|17
1649893610000|2022-04-13 23:46:50|94744.4|94664.8|94749|94667|94750.5|94667.5|94743.6|94661.8|21
1649893620000|2022-04-13 23:47:00|94749.3|94667.8|94742.9|94665.6|94754.9|94682.8|94731|94665.6|27
1649893630000|2022-04-13 23:47:10|94744.5|94664.7|94747.3|94666.3|94747.3|94668.7|94741.4|94664.7|30
1649893640000|2022-04-13 23:47:20|94747.2|94667.1|94750.9|94664.3|94751.4|94668.2|94747.2|94664.3|28
1649893650000|2022-04-13 23:47:30|94751|94664.1|94745.9|94666.9|94753.3|94669.4|94744.6|94664.1|27
1649893660000|2022-04-13 23:47:40|94745.8|94666.8|94746.9|94663.5|94748.7|94667.4|94745.7|94660.5|29
1649893670000|2022-04-13 23:47:50|94747|94663.4|94741.6|94666.8|94747.3|94669.1|94739.9|94661.6|33
1649893680000|2022-04-13 23:48:00|94743.2|94666.9|94740.3|94664.8|94743.6|94668.3|94738.2|94661.5|30
1649893690000|2022-04-13 23:48:10|94741.2|94665|94744.3|94663.9|94744.3|94666.5|94739.6|94663.2|19
1649893700000|2022-04-13 23:48:20|94746.3|94661.4|94745.4|94668.7|94747.6|94680.4|94730.4|94661.4|33
1649893710000|2022-04-13 23:48:30|94746.4|94667.9|94747.3|94664.7|94747.5|94668.2|94745.9|94664.7|20
1649893720000|2022-04-13 23:48:40|94747.7|94664.5|94744.7|94669.4|94748|94669.4|94744.7|94664.5|19
1649893730000|2022-04-13 23:48:50|94730.7|94680.7|94749.5|94666.3|94749.5|94681.8|94730.1|94665.9|19
1649893740000|2022-04-13 23:49:00|94749.7|94666.7|94750.5|94667.3|94755.9|94689.1|94731.1|94658.9|37
1649893750000|2022-04-13 23:49:10|94750.1|94667.5|94747.7|94666.5|94752.3|94672|94742.2|94662.1|41
1649893760000|2022-04-13 23:49:20|94751.4|94664.7|94744.4|94667.6|94751.5|94667.6|94744.4|94664.7|20
1649893770000|2022-04-13 23:49:30|94745.8|94666.7|94744|94665.1|94746.6|94669.1|94739.2|94665.1|21
1649893780000|2022-04-13 23:49:40|94743.8|94664.8|94745.5|94666.5|94748.4|94666.5|94743.8|94664.8|18
1649893790000|2022-04-13 23:49:50|94748.7|94664.6|94743.4|94666.6|94749.3|94679.3|94729.3|94662.6|21
1649893800000|2022-04-13 23:50:00|94743.1|94666.8|94749.4|94667.5|94750.5|94667.9|94743.1|94663.1|41
1649893810000|2022-04-13 23:50:10|94750.1|94666.6|94754.2|94668.5|94756.4|94671.3|94750.1|94663.9|28
1649893820000|2022-04-13 23:50:20|94754.5|94669.4|94752.6|94669.2|94755.4|94669.6|94750.3|94665.1|21
1649893830000|2022-04-13 23:50:30|94752.3|94669.4|94750.6|94665.7|94754.2|94670.3|94750.5|94665.6|16
1649893840000|2022-04-13 23:50:40|94750.8|94665.6|94750.3|94671.4|94752.6|94685.4|94735.4|94665.1|19
1649893850000|2022-04-13 23:50:50|94750.1|94672.8|94751.2|94671.4|94751.3|94672.8|94749.2|94670.7|11
1649893860000|2022-04-13 23:51:00|94750.9|94672.1|94754.4|94667.8|94754.4|94672.1|94746.5|94666.9|34
1649893870000|2022-04-13 23:51:10|94754.5|94668.2|94749.7|94668.3|94754.5|94673.2|94746.1|94666.8|25
1649893880000|2022-04-13 23:51:20|94749.4|94668.6|94749.9|94670.1|94750.7|94670.1|94749.2|94668.1|15
1649893890000|2022-04-13 23:51:30|94749.6|94669.6|94746.1|94668.6|94753.3|94671.9|94745.4|94666.3|29
1649893900000|2022-04-13 23:51:40|94752.7|94664.2|94752.5|94666.6|94752.9|94667.9|94750.9|94664.2|26
1649893910000|2022-04-13 23:51:50|94749.7|94666.9|94746.2|94666.7|94749.7|94668.8|94742.3|94663.5|23
1649893920000|2022-04-13 23:52:00|94745.5|94667|94743|94666.6|94746.7|94669.8|94740.4|94663|29
1649893930000|2022-04-13 23:52:10|94740.7|94666.7|94745.8|94665.3|94746.4|94667|94740|94664.8|24
1649893940000|2022-04-13 23:52:20|94745.6|94665|94745.8|94664.5|94746.8|94665.6|94744.9|94663.3|28
1649893950000|2022-04-13 23:52:30|94746.6|94662.6|94744.3|94666.8|94746.6|94670|94740.6|94660.6|15
1649893960000|2022-04-13 23:52:40|94743.6|94670|94748|94662.4|94748|94670|94743.6|94662.4|7
1649893970000|2022-04-13 23:52:50|94745.9|94664.1|94744.1|94665.2|94747.1|94669.8|94742.6|94663.2|19
1649893980000|2022-04-13 23:53:00|94745.1|94665.5|94746.7|94663.8|94747.4|94665.5|94744.2|94661.9|19
1649893990000|2022-04-13 23:53:10|94747.1|94663.5|94749.8|94665|94749.8|94665.8|94746.4|94660.1|20
1649894000000|2022-04-13 23:53:20|94749.6|94664.5|94740.3|94669.7|94754.2|94669.7|94740.3|94662|22
1649894010000|2022-04-13 23:53:30|94745.6|94668.7|94745|94668.8|94749.7|94669.9|94744|94665.9|17
1649894020000|2022-04-13 23:53:40|94744.4|94669.1|94744.9|94670.5|94748.8|94670.6|94744.4|94666.4|15
1649894030000|2022-04-13 23:53:50|94745.6|94667.8|94750.5|94668.3|94750.9|94671.6|94745.6|94666.3|29
1649894040000|2022-04-13 23:54:00|94748.4|94669.4|94750.5|94666.2|94750.9|94669.4|94742.5|94656.8|34
1649894050000|2022-04-13 23:54:10|94751.5|94665|94742|94660.7|94751.5|94665.8|94741.3|94660.6|21
1649894060000|2022-04-13 23:54:20|94742.4|94660.6|94744.9|94661.3|94746.8|94665.6|94742.4|94660.4|30
1649894070000|2022-04-13 23:54:30|94745.7|94661.2|94742.7|94661.5|94745.7|94663.1|94739.9|94661.2|12
1649894080000|2022-04-13 23:54:40|94742.4|94661.8|94743|94658.8|94746.5|94665.9|94737.7|94658.4|14
1649894090000|2022-04-13 23:54:50|94742.6|94658.7|94743.3|94660.3|94743.4|94663.2|94739.2|94658.7|14
1649894100000|2022-04-13 23:55:00|94742.8|94660.7|94739.9|94655.2|94743|94660.7|94739.9|94653.3|22
1649894110000|2022-04-13 23:55:10|94740.8|94653.7|94740.3|94658.1|94741.9|94658.4|94740|94653.7|25
1649894120000|2022-04-13 23:55:20|94740.9|94657.7|94741.8|94653.4|94742.4|94658.2|94739.8|94650.4|14
1649894130000|2022-04-13 23:55:30|94741.3|94652.9|94734.6|94661.3|94742.4|94670.2|94720.2|94648.2|35
1649894140000|2022-04-13 23:55:40|94736.1|94660.8|94733.8|94658.5|94738.3|94661.1|94733|94658.5|12
1649894150000|2022-04-13 23:55:50|94733|94658.7|94738.8|94659.9|94739.9|94662.6|94733|94657|19
1649894160000|2022-04-13 23:56:00|94738.7|94659.8|94735.3|94665.1|94745.6|94665.1|94735.3|94658.5|25
1649894170000|2022-04-13 23:56:10|94741.6|94662.4|94742.5|94662|94742.5|94676.5|94726.5|94661.7|8
1649894180000|2022-04-13 23:56:20|94742.2|94662.6|94741.4|94662.4|94743.6|94664.9|94737.1|94661.3|14
1649894190000|2022-04-13 23:56:30|94742|94661.9|94742.9|94655|94744.8|94661.9|94741.5|94649.7|12
1649894200000|2022-04-13 23:56:40|94742.6|94655.9|94739.8|94662.9|94743.9|94666.1|94736.6|94654.2|11
1649894210000|2022-04-13 23:56:50|94740.8|94662.3|94742.6|94663.3|94742.6|94665.1|94740.4|94661.2|24
1649894220000|2022-04-13 23:57:00|94742.8|94662.8|94740.9|94663.6|94747|94664.6|94740.1|94660.3|18
1649894230000|2022-04-13 23:57:10|94741.3|94663.2|94739.5|94655.1|94744.2|94664.2|94736.3|94654.1|27
1649894240000|2022-04-13 23:57:20|94739.4|94655|94730.2|94639.7|94741.4|94661.1|94711.1|94635.1|46
1649894250000|2022-04-13 23:57:30|94729.8|94640.3|94735.2|94646.4|94735.8|94647.7|94729.8|94640.3|43
1649894260000|2022-04-13 23:57:40|94735.3|94646.5|94737.2|94648.8|94740.1|94649.4|94733.5|94640.3|36
1649894270000|2022-04-13 23:57:50|94736.7|94650|94734.4|94649.5|94737.9|94650|94732.7|94645.8|29
1649894280000|2022-04-13 23:58:00|94734|94649.4|94743.6|94653.8|94743.6|94656.5|94734|94649.4|22
1649894290000|2022-04-13 23:58:10|94743.3|94653.4|94739.9|94655.5|94744.8|94656.5|94737.4|94651.4|41
1649894300000|2022-04-13 23:58:20|94739.5|94655|94735.8|94652.1|94739.9|94655|94728.7|94644.4|49
1649894310000|2022-04-13 23:58:30|94735.7|94652.4|94747.3|94657|94748.5|94658.7|94733.3|94651|26
1649894320000|2022-04-13 23:58:40|94746.4|94658.1|94747.8|94655.6|94750.2|94661.4|94740.5|94653.6|37
1649894330000|2022-04-13 23:58:50|94747.6|94655.5|94745.6|94657.1|94748|94661.2|94741.1|94655.4|28
1649894340000|2022-04-13 23:59:00|94745.7|94656.1|94745.7|94659.1|94745.7|94659.8|94743.2|94656|20
1649894350000|2022-04-13 23:59:10|94745.3|94658.9|94744.7|94661|94745.7|94662.1|94742.7|94657.9|26
1649894360000|2022-04-13 23:59:20|94745.5|94659.8|94748.4|94658.2|94750.1|94661.9|94745.1|94656.1|30
1649894370000|2022-04-13 23:59:30|94748.5|94664.1|94744.6|94663.4|94748.5|94677.9|94727.9|94658|29
1649894380000|2022-04-13 23:59:40|94745.9|94661.9|94743.9|94664.3|94747|94666.2|94739.7|94657.4|22
1649894390000|2022-04-13 23:59:50|94741|94666.7|94747.2|94663.3|94748.9|94667|94740.6|94661.7|27
1649894400000|2022-04-14 00:00:00|94743|94646.9|94730.2|94643.6|94747.7|94647.1|94727|94635.3|65
1649894410000|2022-04-14 00:00:10|94731.7|94642.7|94735.3|94639.8|94737.7|94643|94727.5|94625.8|75
1649894420000|2022-04-14 00:00:20|94734.9|94640.1|94719.7|94628.1|94737|94641|94716.3|94621.8|69
1649894430000|2022-04-14 00:00:30|94719.3|94627.7|94720.8|94624.3|94721.1|94631.9|94714|94620.8|56
1649894440000|2022-04-14 00:00:40|94720.9|94624.4|94709.1|94608.8|94724|94628.1|94707.6|94605.7|59
1649894450000|2022-04-14 00:00:50|94709.2|94612.3|94703.2|94603.8|94709.2|94616.9|94697.7|94602.9|69
1649894460000|2022-04-14 00:01:00|94703.3|94603.9|94704.1|94606.6|94708|94615.4|94697|94603|61
1649894470000|2022-04-14 00:01:10|94704.2|94606.7|94696.2|94599.2|94706.1|94609|94695.8|94597.5|58
1649894480000|2022-04-14 00:01:20|94697.2|94598.7|94698.4|94606.9|94699.2|94607.3|94692.3|94598.7|41
1649894490000|2022-04-14 00:01:30|94698.8|94607.3|94695.9|94603.5|94703.6|94607.7|94695.6|94598.1|32
1649894500000|2022-04-14 00:01:40|94696|94603.6|94693.2|94606.2|94697.6|94607.3|94693.1|94602|44
1649894510000|2022-04-14 00:01:50|94693.8|94605.7|94696.4|94609.3|94700.8|94611.1|94691.8|94598.4|51
1649894520000|2022-04-14 00:02:00|94696.7|94609.4|94697.3|94603.8|94700.1|94609.5|94695.6|94602.8|50
1649894530000|2022-04-14 00:02:10|94698.2|94603.2|94711|94615.7|94711|94615.7|94696.9|94601.9|48
1649894540000|2022-04-14 00:02:20|94714.9|94615.8|94708.3|94624.7|94716.6|94624.7|94706.5|94607.5|56
1649894550000|2022-04-14 00:02:30|94710.3|94624.2|94721.7|94625|94721.8|94626.5|94709.3|94616.9|47
1649894560000|2022-04-14 00:02:40|94721.4|94625.6|94727.6|94633.9|94727.8|94633.9|94717.3|94622|59
1649894570000|2022-04-14 00:02:50|94727.4|94634.1|94724.9|94631.1|94728.3|94634.5|94724.1|94630.4|49
1649894580000|2022-04-14 00:03:00|94722.2|94631.2|94718.4|94628.2|94724.3|94631.2|94718.4|94624.5|37
1649894590000|2022-04-14 00:03:10|94718.5|94628.3|94716.8|94630.1|94722|94631.8|94716.8|94625.7|42
1649894600000|2022-04-14 00:03:20|94715.8|94629.6|94713.3|94620.4|94716.9|94629.7|94711.8|94615.6|39
1649894610000|2022-04-14 00:03:30|94713.2|94620.5|94717|94626.3|94719.9|94630.4|94713.2|94618.3|56
1649894620000|2022-04-14 00:03:40|94717.1|94625|94709.9|94617.1|94720.1|94628.3|94708.9|94614.5|61
1649894630000|2022-04-14 00:03:50|94710.1|94615.9|94710.2|94622|94713.5|94622.6|94707.9|94615|35
1649894640000|2022-04-14 00:04:00|94710.9|94621.7|94711.5|94617.2|94715.7|94623.6|94707.6|94617|36
1649894650000|2022-04-14 00:04:10|94711.6|94616.6|94707|94613.9|94711.6|94618.6|94704.6|94612.9|41
1649894660000|2022-04-14 00:04:20|94706.4|94615|94694.3|94602.6|94708.9|94622|94685.3|94591.1|61
1649894670000|2022-04-14 00:04:30|94693.1|94603.8|94695.8|94600.2|94697.7|94603.8|94691.4|94593.5|51
1649894680000|2022-04-14 00:04:40|94694.4|94601.6|94697.9|94602.6|94702.8|94604|94694.4|94600.3|46
1649894690000|2022-04-14 00:04:50|94697.8|94601.8|94694.3|94604.5|94703|94604.5|94694.3|94601.8|27
1649894700000|2022-04-14 00:05:00|94696.8|94598.9|94694.2|94602.1|94699.8|94604.4|94690.9|94598.3|54
1649894710000|2022-04-14 00:05:10|94694.3|94603.1|94695.6|94603.5|94696.6|94605.5|94693.6|94601.2|44
1649894720000|2022-04-14 00:05:20|94699.5|94597.4|94697.7|94600.7|94699.5|94603|94695.6|94597.4|33
1649894730000|2022-04-14 00:05:30|94697.9|94600.8|94699.3|94610.1|94701.6|94610.3|94697.8|94600.8|40
1649894740000|2022-04-14 00:05:40|94700.7|94607.6|94699.3|94609.5|94704.2|94613|94698.3|94607.6|49
1649894750000|2022-04-14 00:05:50|94700.7|94609.1|94705.4|94613.1|94706.5|94614.8|94697.8|94605.8|46
1649894760000|2022-04-14 00:06:00|94701.7|94611.8|94714.7|94617.6|94716.3|94620.2|94701.7|94610.2|58
1649894770000|2022-04-14 00:06:10|94715.1|94618.6|94721.3|94624.8|94721.8|94626.2|94708.4|94617.9|50
1649894780000|2022-04-14 00:06:20|94720.2|94625.9|94725.3|94632.8|94725.9|94634|94720.2|94620.4|42
1649894790000|2022-04-14 00:06:30|94724.9|94632.9|94734.5|94636.4|94738|94637.5|94720.1|94630.2|37
1649894800000|2022-04-14 00:06:40|94733.9|94635.7|94734.2|94635.4|94734.5|94642.5|94726.8|94631|49
1649894810000|2022-04-14 00:06:50|94734.7|94635.9|94730.5|94635.9|94734.7|94641.4|94729.1|94633.5|45
1649894820000|2022-04-14 00:07:00|94730.8|94635.6|94725.1|94629.1|94731.7|94636.6|94722.3|94628.4|47
1649894830000|2022-04-14 00:07:10|94723.7|94628.8|94722.6|94635.2|94728.2|94637.8|94718.4|94628.7|37
1649894840000|2022-04-14 00:07:20|94722.5|94635.3|94722|94632.8|94724.7|94635.3|94721.2|94630.8|29
1649894850000|2022-04-14 00:07:30|94722.1|94632.9|94716.4|94632.5|94722.1|94636.1|94716.3|94632.4|41
1649894860000|2022-04-14 00:07:40|94716.1|94632.6|94725.3|94633.7|94728.8|94637.1|94711.9|94631.7|33
1649894870000|2022-04-14 00:07:50|94727.1|94632.8|94730|94645.7|94733.5|94645.7|94719.2|94632.8|43
1649894880000|2022-04-14 00:08:00|94728.1|94645.4|94732.2|94638.8|94735|94645.7|94728.1|94636.9|27
1649894890000|2022-04-14 00:08:10|94732.4|94638.4|94729.7|94644.5|94733.4|94645.9|94725.9|94638.3|32
1649894900000|2022-04-14 00:08:20|94730.7|94644|94738.9|94648.5|94741.2|94648.5|94730.6|94642.5|39
1649894910000|2022-04-14 00:08:30|94738.7|94648.3|94737.9|94652.1|94740.2|94657|94732.9|94647.8|38
1649894920000|2022-04-14 00:08:40|94737.7|94652|94735|94650.7|94737.7|94654.6|94731.9|94650.3|31
1649894930000|2022-04-14 00:08:50|94735.1|94652.8|94740.1|94655.3|94744.5|94656.6|94731.3|94646.8|28
1649894940000|2022-04-14 00:09:00|94741.6|94654.5|94738.8|94651.9|94742.1|94654.5|94737.4|94650.4|35
1649894950000|2022-04-14 00:09:10|94738.1|94652|94741.7|94654.7|94743|94655.5|94737.9|94651.1|30
1649894960000|2022-04-14 00:09:20|94739.4|94656.3|94740.9|94655|94742.6|94658.6|94734.8|94651.9|32
1649894970000|2022-04-14 00:09:30|94740|94655.2|94735|94651.3|94741.4|94657.5|94733.5|94650.8|35
1649894980000|2022-04-14 00:09:40|94734.8|94651.2|94740|94652.9|94742.6|94656.6|94733.5|94650.3|28
1649894990000|2022-04-14 00:09:50|94738.7|94653.6|94747.3|94655.7|94749|94661.8|94738.7|94653.6|43
1649895000000|2022-04-14 00:10:00|94747.6|94655.9|94750.3|94660.2|94751|94660.9|94742.1|94655.9|47
1649895010000|2022-04-14 00:10:10|94751|94660.1|94755.5|94664.2|94755.6|94665.5|94750.4|94659.2|37
1649895020000|2022-04-14 00:10:20|94755.3|94664.5|94753.5|94664|94755.3|94666.3|94748.1|94663.7|21
1649895030000|2022-04-14 00:10:30|94753.3|94664.3|94748.4|94664.7|94754.5|94665|94747.6|94661.5|30
1649895040000|2022-04-14 00:10:40|94749.4|94665.1|94750.9|94672.6|94759.3|94673.1|94749.3|94664.7|43
1649895050000|2022-04-14 00:10:50|94750.1|94673.1|94747.5|94664.8|94758.2|94674.2|94743|94662|42
1649895060000|2022-04-14 00:11:00|94749.2|94660.8|94750.3|94673.8|94758.7|94674.8|94749.2|94660.8|43
1649895070000|2022-04-14 00:11:10|94752.6|94673|94750.5|94665.6|94753.2|94673.3|94747.1|94663.5|39
1649895080000|2022-04-14 00:11:20|94750.4|94665.5|94757.1|94670.6|94758.6|94670.6|94750.4|94664.6|29
1649895090000|2022-04-14 00:11:30|94757.5|94673.3|94750.8|94665.4|94762.8|94673.3|94746.6|94664.9|30
1649895100000|2022-04-14 00:11:40|94750.3|94666|94753.3|94667.4|94754|94668.9|94748.3|94665.1|18
1649895110000|2022-04-14 00:11:50|94752.8|94667.9|94759.4|94667.4|94760.3|94668.2|94751.7|94663.7|32
1649895120000|2022-04-14 00:12:00|94758.4|94667.8|94757.2|94670.3|94758.4|94671.9|94755.5|94667.8|25
1649895130000|2022-04-14 00:12:10|94757.4|94670.5|94749.3|94663.1|94757.4|94671|94747.5|94663.1|38
1649895140000|2022-04-14 00:12:20|94749.5|94663.3|94749.5|94657.9|94750.4|94665.7|94747.7|94657.9|18
1649895150000|2022-04-14 00:12:30|94749.8|94657.3|94745.5|94662.2|94750.1|94662.8|94745|94657.2|18
1649895160000|2022-04-14 00:12:40|94747.7|94661.2|94747.7|94662.1|94748.7|94664.6|94744.6|94660|21
1649895170000|2022-04-14 00:12:50|94747.2|94664|94741.9|94666.5|94751.5|94666.5|94741.9|94661.3|26
1649895180000|2022-04-14 00:13:00|94741|94666.8|94746.5|94661.8|94747.3|94677.5|94726.6|94660.7|21
1649895190000|2022-04-14 00:13:10|94746.6|94662|94747.6|94657.4|94748.2|94662|94743.2|94654.9|21
1649895200000|2022-04-14 00:13:20|94750.2|94657.6|94744.8|94656.7|94750.4|94662.5|94739.8|94656.2|31
1649895210000|2022-04-14 00:13:30|94743.9|94657.2|94744|94647.5|94745.5|94661.4|94739.9|94647.5|33
1649895220000|2022-04-14 00:13:40|94744.7|94646.5|94739.5|94643.3|94744.7|94654.7|94735.8|94643.3|44
1649895230000|2022-04-14 00:13:50|94739.9|94643|94742.8|94648.9|94742.9|94651.1|94734|94643|34
1649895240000|2022-04-14 00:14:00|94742|94650.1|94741.3|94649.6|94742.3|94650.2|94740|94648.6|24
1649895250000|2022-04-14 00:14:10|94739.9|94650.3|94735.1|94640.7|94739.9|94652.9|94734.5|94638.3|38
1649895260000|2022-04-14 00:14:20|94734.3|94641|94728.8|94636.1|94738|94641.3|94728.4|94634.3|36
1649895270000|2022-04-14 00:14:30|94731|94636.2|94726|94632.6|94731.3|94642.2|94721.7|94631.3|37
1649895280000|2022-04-14 00:14:40|94726.4|94632.7|94719.5|94631.9|94728|94633.6|94715.9|94625|43
1649895290000|2022-04-14 00:14:50|94719.7|94632.1|94722.3|94633|94723.9|94633|94715.3|94626.8|36
1649895300000|2022-04-14 00:15:00|94722.9|94633.6|94722.5|94629.5|94728.5|94638.2|94720.9|94629.5|41
1649895310000|2022-04-14 00:15:10|94722.8|94629.4|94717.9|94626.7|94723|94632.6|94717.7|94626.7|36
1649895320000|2022-04-14 00:15:20|94720|94627.8|94721.1|94628.7|94721.1|94629.4|94719.5|94623.5|40
1649895330000|2022-04-14 00:15:30|94720.7|94628.4|94724.9|94635.8|94729.3|94637.8|94719.4|94628.1|41
1649895340000|2022-04-14 00:15:40|94722.8|94635.7|94723.2|94634.9|94729.5|94638.9|94722.8|94632.4|48
1649895350000|2022-04-14 00:15:50|94723.5|94634.4|94717.5|94631.1|94723.5|94634.7|94717.3|94626.5|34
1649895360000|2022-04-14 00:16:00|94717.4|94631|94721.9|94625.5|94721.9|94631.3|94716.7|94619.7|40
1649895370000|2022-04-14 00:16:10|94722|94625.6|94720.1|94632.6|94723.4|94633.9|94715.3|94623.8|47
1649895380000|2022-04-14 00:16:20|94720.2|94632.8|94727.9|94635.3|94730|94639.5|94718.8|94629.1|45
1649895390000|2022-04-14 00:16:30|94728.9|94634.3|94729.3|94637.7|94731.4|94644.3|94724.1|94634.3|35
1649895400000|2022-04-14 00:16:40|94729.5|94638.5|94730.8|94641.9|94734.8|94644|94728.6|94638.4|31
1649895410000|2022-04-14 00:16:50|94730.9|94642|94730.1|94639|94734.2|94645.3|94728.3|94638.1|30
1649895420000|2022-04-14 00:17:00|94730.3|94639.1|94732.2|94643.5|94733.3|94647.7|94726.9|94639.1|39
1649895430000|2022-04-14 00:17:10|94731.8|94644.8|94740.2|94645.6|94740.7|94652.6|94730.2|94642.8|38
1649895440000|2022-04-14 00:17:20|94740.1|94645.8|94733|94643.6|94740.1|94647.1|94732.1|94640.7|35
1649895450000|2022-04-14 00:17:30|94732.7|94643.2|94734|94645.4|94735.2|94648.7|94732.7|94643.2|32
1649895460000|2022-04-14 00:17:40|94734.3|94646.4|94730.7|94647.4|94736.1|94650.3|94730.2|94643.1|56
1649895470000|2022-04-14 00:17:50|94731.2|94646.5|94727.7|94641.5|94731.2|94647.8|94724.8|94637.6|44
1649895480000|2022-04-14 00:18:00|94727.8|94641.3|94722.4|94636.7|94727.8|94648.3|94720.8|94636.7|47
1649895490000|2022-04-14 00:18:10|94721.8|94637|94708.7|94632.2|94721.8|94637|94707.1|94622.5|47
1649895500000|2022-04-14 00:18:20|94708.3|94633|94714.5|94625.6|94714.5|94633.5|94708.3|94625.2|53
1649895510000|2022-04-14 00:18:30|94714.8|94624|94713.6|94628.2|94715.3|94630|94711.5|94618.5|35
1649895520000|2022-04-14 00:18:40|94713.7|94628.8|94715.4|94634.4|94717|94635|94711.7|94628.8|30
1649895530000|2022-04-14 00:18:50|94715.6|94633.6|94724.6|94637.3|94725.8|94637.9|94711.9|94630.5|47
1649895540000|2022-04-14 00:19:00|94724.5|94637.4|94718|94635.8|94725.5|94641|94718|94634.2|50
1649895550000|2022-04-14 00:19:10|94716|94635.9|94720.5|94632.6|94723.7|94641.6|94716|94632.6|39
1649895560000|2022-04-14 00:19:20|94720.6|94632.7|94721.8|94633.1|94721.8|94637.1|94716.9|94632.7|44
1649895570000|2022-04-14 00:19:30|94721.9|94633|94731.1|94644.7|94735.5|94645|94720.8|94632|55
1649895580000|2022-04-14 00:19:40|94730.8|94641|94735.6|94642.3|94738.2|94647.8|94728.5|94637.6|43
1649895590000|2022-04-14 00:19:50|94734.9|94643.5|94737.1|94645.5|94740.7|94648.3|94734.9|94643.5|41
1649895600000|2022-04-14 00:20:00|94737.4|94644.7|94738.2|94644.8|94738.2|94647.4|94734.9|94643.2|27
1649895610000|2022-04-14 00:20:10|94737.6|94645.7|94733|94645.4|94737.6|94648.5|94731.7|94641.9|43
1649895620000|2022-04-14 00:20:20|94732.7|94645.5|94732.4|94645.2|94734.5|94646.7|94731.6|94640.5|33
1649895630000|2022-04-14 00:20:30|94731.9|94646.8|94724.1|94637.3|94732.5|94653.3|94724|94635.9|46
1649895640000|2022-04-14 00:20:40|94726.4|94638.7|94725.4|94640.2|94728.4|94648.3|94718.8|94638.2|39
1649895650000|2022-04-14 00:20:50|94726.3|94640.6|94726.8|94645.4|94729.3|94645.4|94723.8|94638.8|49
1649895660000|2022-04-14 00:21:00|94726.4|94645.6|94726.5|94646|94731.6|94649.4|94726.2|94644.7|43
1649895670000|2022-04-14 00:21:10|94726.4|94646.3|94724.2|94645.3|94727.7|94649|94720.7|94642.8|45
1649895680000|2022-04-14 00:21:20|94725.9|94645.4|94727.3|94640.7|94727.4|94645.8|94719.6|94636.4|46
1649895690000|2022-04-14 00:21:30|94726.4|94638.3|94719.6|94642|94726.4|94644|94716.8|94638.2|34
1649895700000|2022-04-14 00:21:40|94719.5|94642.3|94720.6|94641.9|94721.1|94642.6|94717.1|94641.4|29
1649895710000|2022-04-14 00:21:50|94722.1|94642.3|94718.9|94636.4|94722.1|94647|94712.7|94635.2|46
1649895720000|2022-04-14 00:22:00|94718.6|94636.2|94711.3|94640.4|94719.1|94650.7|94699.3|94635.7|47
1649895730000|2022-04-14 00:22:10|94710.9|94640.6|94708.5|94631.6|94715.5|94648.3|94698.3|94630.3|45
1649895740000|2022-04-14 00:22:20|94705.4|94634.8|94709.7|94628.3|94709.7|94634.8|94703.5|94628|50
1649895750000|2022-04-14 00:22:30|94709.3|94628.8|94712.5|94637.9|94713.7|94638.9|94707.5|94628.7|34
1649895760000|2022-04-14 00:22:40|94712.7|94637.8|94711.6|94639.7|94713.4|94650.7|94698.6|94637.8|36
1649895770000|2022-04-14 00:22:50|94711.5|94639.9|94707.6|94635.3|94713.4|94639.9|94706.8|94634.5|18
1649895780000|2022-04-14 00:23:00|94708.1|94635.2|94709.6|94635.5|94709.6|94649.2|94697|94633.6|29
1649895790000|2022-04-14 00:23:10|94699.6|94649.6|94717.4|94642.8|94717.4|94653.5|94699.6|94636|46
1649895800000|2022-04-14 00:23:20|94716.9|94642.7|94716.5|94640.8|94719.4|94657.6|94704.8|94640.8|35
1649895810000|2022-04-14 00:23:30|94703.4|94653.4|94718.9|94645.2|94718.9|94656.4|94703.1|94643.6|24
1649895820000|2022-04-14 00:23:40|94718.2|94645.8|94718.5|94641.7|94718.9|94646.3|94716.6|94639.5|20
1649895830000|2022-04-14 00:23:50|94717.7|94641.6|94703.9|94653.9|94717.7|94654.4|94703.4|94640|28
1649895840000|2022-04-14 00:24:00|94703.7|94653.7|94706.3|94656.3|94716.9|94656.7|94703.6|94641|43
1649895850000|2022-04-14 00:24:10|94706|94656|94710.1|94660.1|94722.9|94660.1|94706|94643.9|32
1649895860000|2022-04-14 00:24:20|94709.8|94659.8|94707|94657|94719|94659.8|94706.3|94643.4|16
1649895870000|2022-04-14 00:24:30|94707.6|94657.6|94717.9|94646.5|94717.9|94657.8|94703.5|94641.9|36
1649895880000|2022-04-14 00:24:40|94717|94646.3|94706.5|94656.5|94717.4|94657.5|94706.1|94644.1|20
1649895890000|2022-04-14 00:24:50|94706.8|94656.8|94717.7|94646.5|94717.7|94657.8|94706.8|94644.9|16
1649895900000|2022-04-14 00:25:00|94706.9|94656.9|94706.4|94656.4|94717.4|94658|94703.8|94642.2|29
1649895910000|2022-04-14 00:25:10|94705.5|94655.5|94716.2|94645|94720.2|94655.5|94705.5|94640.6|11
1649895920000|2022-04-14 00:25:20|94716.6|94645.2|94720.6|94648.8|94724.8|94658.8|94706.3|94640.7|22
1649895930000|2022-04-14 00:25:30|94721.5|94648.1|94710.4|94660.4|94721.9|94660.4|94708.9|94646.1|24
1649895940000|2022-04-14 00:25:40|94720.6|94650.1|94722.4|94651.8|94722.5|94662|94708.9|94649.5|32
1649895950000|2022-04-14 00:25:50|94711.7|94661.7|94714.8|94664.8|94729.3|94664.8|94711.7|94647.8|33
1649895960000|2022-04-14 00:26:00|94715.2|94665.2|94714.1|94664.1|94727.9|94665.2|94711.9|94645.3|34
1649895970000|2022-04-14 00:26:10|94713.5|94663.5|94725|94652.4|94725|94665.3|94711.4|94652.4|40
1649895980000|2022-04-14 00:26:20|94724.9|94653.5|94711.5|94661.5|94727.2|94662.9|94711.3|94650.2|31
1649895990000|2022-04-14 00:26:30|94722.6|94650.5|94716.1|94666.1|94723.2|94666.1|94710.8|94650.5|36
1649896000000|2022-04-14 00:26:40|94716.2|94666.2|94726.9|94656.1|94727.6|94667.6|94715.9|94656.1|24
1649896010000|2022-04-14 00:26:50|94727.1|94656.2|94715.5|94665.5|94729.3|94667.3|94715.5|94656.2|17
1649896020000|2022-04-14 00:27:00|94715.1|94665.1|94716.5|94666.5|94718|94668|94714.9|94664.9|30
1649896030000|2022-04-14 00:27:10|94716.3|94666.3|94727.6|94654|94728.3|94668.7|94716.3|94654|27
1649896040000|2022-04-14 00:27:20|94728.4|94654.2|94724.7|94653.9|94728.4|94664.4|94713.5|94650.6|22
1649896050000|2022-04-14 00:27:30|94724.4|94653.8|94722.4|94649.7|94724.6|94662.2|94709.1|94647.5|33
1649896060000|2022-04-14 00:27:40|94721.2|94650.4|94714.1|94664.1|94722.1|94664.1|94711.9|94647.8|14
1649896070000|2022-04-14 00:27:50|94713.8|94663.8|94714|94664|94723.3|94664.7|94712.4|94650.3|37
1649896080000|2022-04-14 00:28:00|94714.5|94664.5|94713.6|94663.6|94725.3|94666.3|94713|94654|30
1649896090000|2022-04-14 00:28:10|94714.1|94664.1|94729|94658.1|94729|94668.2|94714.1|94657.3|24
1649896100000|2022-04-14 00:28:20|94728.9|94658|94731.5|94652.2|94731.8|94659.9|94728.9|94652.2|13
1649896110000|2022-04-14 00:28:30|94733.9|94654.4|94729.7|94659.2|94733.9|94671|94717.2|94654.4|23
1649896120000|2022-04-14 00:28:40|94730.1|94659.1|94731.2|94654.7|94731.2|94670.2|94719.8|94654.7|15
1649896130000|2022-04-14 00:28:50|94716.3|94666.3|94719.5|94669.5|94720.9|94670.9|94716.3|94666.3|14
1649896140000|2022-04-14 00:29:00|94729.1|94659.1|94719.9|94669.9|94729.1|94671.1|94719.2|94659.1|22
1649896150000|2022-04-14 00:29:10|94719.7|94669.7|94731.7|94681.7|94741.7|94682.5|94719.6|94662.9|38
1649896160000|2022-04-14 00:29:20|94731.4|94681.4|94733.7|94683.7|94743.6|94684.2|94731.4|94669.9|40
1649896170000|2022-04-14 00:29:30|94733.9|94683.9|94733.5|94683.5|94745.9|94684.2|94732.9|94670.2|44
1649896180000|2022-04-14 00:29:40|94733.3|94683.3|94731.8|94681.8|94745.1|94685.8|94731|94670|31
1649896190000|2022-04-14 00:29:50|94732|94682|94733.1|94683.1|94743.2|94684.7|94729.9|94671.5|43
1649896200000|2022-04-14 00:30:00|94744|94673.6|94740|94668.7|94745.2|94686.9|94730.3|94668.6|53
1649896210000|2022-04-14 00:30:10|94740.1|94668.6|94750.8|94678.1|94751.1|94688.4|94730.4|94668|37
1649896220000|2022-04-14 00:30:20|94749.5|94676.5|94751.1|94680.7|94752.6|94693|94739.3|94675.9|40
1649896230000|2022-04-14 00:30:30|94753.6|94679.2|94748.8|94678.4|94753.6|94692.6|94739|94677|35
1649896240000|2022-04-14 00:30:40|94748.7|94678.3|94739.6|94689.6|94749.8|94690.9|94737.7|94678.2|35
1649896250000|2022-04-14 00:30:50|94739.9|94689.9|94741.2|94691.2|94743|94693|94739.2|94689.2|29
1649896260000|2022-04-14 00:31:00|94741.5|94691.5|94739.4|94689.4|94741.5|94691.5|94738|94688|27
1649896270000|2022-04-14 00:31:10|94739|94689|94738.6|94688.6|94748.8|94693.5|94736.2|94668.7|33
1649896280000|2022-04-14 00:31:20|94738.4|94688.4|94737.4|94687.4|94748.9|94691.1|94735.9|94678.8|47
1649896290000|2022-04-14 00:31:30|94738.4|94688.4|94739|94689|94740|94690|94737.7|94687.7|33
1649896300000|2022-04-14 00:31:40|94738.9|94688.9|94740.8|94690.8|94741.9|94691.9|94738.9|94688.9|31
1649896310000|2022-04-14 00:31:50|94741|94691|94742.5|94692.5|94748.9|94692.6|94739|94678.6|23
1649896320000|2022-04-14 00:32:00|94742.4|94692.4|94756.4|94675.1|94756.4|94693.4|94741.9|94675.1|31
1649896330000|2022-04-14 00:32:10|94754.8|94678|94742.6|94692.6|94755.9|94694.1|94742.2|94677.2|24
1649896340000|2022-04-14 00:32:20|94742.5|94692.5|94743.2|94693.2|94753.4|94693.2|94742.5|94680|32
1649896350000|2022-04-14 00:32:30|94753.4|94682.7|94759|94688|94760.4|94695.4|94742.7|94682.7|39
1649896360000|2022-04-14 00:32:40|94749.4|94699.4|94759.4|94686|94759.4|94699.5|94746.5|94683.8|34
1649896370000|2022-04-14 00:32:50|94759.9|94685.8|94760.9|94687.2|94761.1|94700.5|94750.2|94685.5|29
1649896380000|2022-04-14 00:33:00|94760.5|94688.4|94747.5|94697.5|94760.6|94698|94745.8|94688.2|28
1649896390000|2022-04-14 00:33:10|94747.7|94697.7|94752.2|94702.2|94760.9|94702.2|94738.8|94676.7|52
1649896400000|2022-04-14 00:33:20|94752.3|94702.3|94760|94688.8|94760.5|94702.3|94750.4|94688.8|23
1649896410000|2022-04-14 00:33:30|94760.1|94688.6|94759.3|94688.1|94760.7|94700.8|94747.8|94686.3|40
1649896420000|2022-04-14 00:33:40|94758.4|94688.2|94749.9|94699.9|94760.3|94701.3|94748.1|94687.8|30
1649896430000|2022-04-14 00:33:50|94750|94700|94747.6|94697.6|94750|94700|94747.6|94697.6|35
1649896440000|2022-04-14 00:34:00|94749.3|94699.3|94759.4|94689.1|94759.4|94703.6|94749.2|94689.1|22
1649896450000|2022-04-14 00:34:10|94749.8|94699.8|94748.4|94698.4|94756.7|94701.6|94745.1|94682.6|30
1649896460000|2022-04-14 00:34:20|94748.5|94698.5|94749.5|94699.5|94750.3|94700.3|94748|94698|35
1649896470000|2022-04-14 00:34:30|94749.6|94699.6|94751.6|94701.6|94751.7|94701.7|94747.3|94697.3|27
1649896480000|2022-04-14 00:34:40|94753|94703|94759.2|94709.2|94769.5|94710.1|94753|94690.5|35
1649896490000|2022-04-14 00:34:50|94759.1|94709.1|94747.6|94697.6|94762|94709.1|94747.4|94688.5|43
1649896500000|2022-04-14 00:35:00|94759.3|94686.7|94757|94707|94765.7|94707|94747.6|94686.7|36
1649896510000|2022-04-14 00:35:10|94756.9|94706.9|94747.6|94697.6|94763.3|94707.2|94747.2|94686.9|50
1649896520000|2022-04-14 00:35:20|94747.9|94697.9|94748.5|94698.5|94750.5|94700.5|94747.9|94697.9|31
1649896530000|2022-04-14 00:35:30|94748.4|94698.4|94749.4|94699.4|94751.8|94701.8|94747.5|94697.5|36
1649896540000|2022-04-14 00:35:40|94749.5|94699.5|94746.7|94696.7|94759|94699.7|94746.7|94684.6|30
1649896550000|2022-04-14 00:35:50|94747.3|94697.3|94766.1|94692.1|94766.1|94705.9|94747.3|94690.5|35
1649896560000|2022-04-14 00:36:00|94765.6|94692|94764.4|94693.2|94765.6|94707|94753.3|94691.8|36
1649896570000|2022-04-14 00:36:10|94765|94703.6|94757.4|94707.4|94765.1|94708.4|94753.3|94691.6|34
1649896580000|2022-04-14 00:36:20|94756.7|94706.7|94757.6|94707.6|94757.6|94707.6|94752.6|94702.6|29
1649896590000|2022-04-14 00:36:30|94757.7|94707.7|94756.8|94706.8|94758|94708|94754.6|94704.6|23
1649896600000|2022-04-14 00:36:40|94756.5|94706.5|94759.7|94709.7|94759.7|94709.7|94756.4|94706.4|19
1649896610000|2022-04-14 00:36:50|94759.6|94709.6|94755.9|94705.9|94767.1|94709.6|94755.8|94694.7|34
1649896620000|2022-04-14 00:37:00|94757.8|94707.8|94758.3|94708.3|94771|94708.3|94757.5|94690.1|18
1649896630000|2022-04-14 00:37:10|94767.6|94697.3|94774.6|94702.7|94774.6|94711.6|94757.3|94697.3|38
1649896640000|2022-04-14 00:37:20|94764.1|94714.1|94770.9|94698.9|94777|94715.8|94761.3|94698.9|40
1649896650000|2022-04-14 00:37:30|94771|94699.6|94771.8|94700.4|94772.7|94712.8|94761|94699.6|33
1649896660000|2022-04-14 00:37:40|94772|94700.2|94762|94712|94772|94713.1|94759.8|94700.2|31
1649896670000|2022-04-14 00:37:50|94762.1|94712.1|94760.9|94710.9|94762.1|94712.1|94758.4|94708.4|34
1649896680000|2022-04-14 00:38:00|94760.8|94710.8|94757.5|94707.5|94767.9|94710.8|94757.1|94696.8|23
1649896690000|2022-04-14 00:38:10|94757.4|94707.4|94757.9|94707.9|94758.2|94708.2|94756.8|94706.8|19
1649896700000|2022-04-14 00:38:20|94758|94708|94762.6|94712.6|94762.6|94712.6|94758|94708|21
1649896710000|2022-04-14 00:38:30|94762.3|94712.3|94761.3|94711.3|94769.4|94713.1|94759.3|94698|14
1649896720000|2022-04-14 00:38:40|94760.8|94710.8|94779.5|94705.4|94780.5|94719|94760.8|94702.2|20
1649896730000|2022-04-14 00:38:50|94777.5|94713.9|94772.8|94700.5|94777.5|94715.3|94762.4|94696|32
1649896740000|2022-04-14 00:39:00|94772.9|94700.4|94761.8|94711.8|94772.9|94712.2|94759.2|94698.2|28
1649896750000|2022-04-14 00:39:10|94761|94711|94756.8|94706.8|94767.8|94711|94754.4|94694.4|35
1649896760000|2022-04-14 00:39:20|94756.7|94706.7|94756|94706|94768.5|94707.9|94755.8|94694.2|31
1649896770000|2022-04-14 00:39:30|94756.7|94706.7|94766.6|94694.4|94766.6|94707.3|94755.9|94694.4|20
1649896780000|2022-04-14 00:39:40|94756.3|94706.3|94755|94705|94756.3|94706.3|94755|94705|14
1649896790000|2022-04-14 00:39:50|94755.1|94705.1|94759.2|94709.2|94767.8|94710.3|94752.7|94697.2|37
1649896800000|2022-04-14 00:40:00|94760|94710|94766.5|94716.5|94776.8|94717.4|94759.1|94699.4|36
1649896810000|2022-04-14 00:40:10|94766.4|94716.4|94761.2|94711.2|94775.6|94716.5|94760.8|94703.3|35
1649896820000|2022-04-14 00:40:20|94761.1|94711.1|94761.2|94711.2|94764.1|94714.1|94760.4|94710.4|29
1649896830000|2022-04-14 00:40:30|94760.6|94710.6|94763.3|94713.3|94766.8|94716.8|94760.6|94710.6|38
1649896840000|2022-04-14 00:40:40|94763.4|94713.4|94765.5|94686|94765.5|94713.6|94759.2|94686|25
1649896850000|2022-04-14 00:40:50|94766.8|94682.4|94760.2|94710.2|94766.8|94710.2|94755.2|94682.4|29
1649896860000|2022-04-14 00:41:00|94760.3|94710.3|94760.9|94710.9|94772.1|94713.8|94759.3|94701.5|36
1649896870000|2022-04-14 00:41:10|94761.4|94711.4|94760.4|94710.4|94762.6|94712.6|94760|94710|26
1649896880000|2022-04-14 00:41:20|94761.3|94711.3|94765.2|94715.2|94773.9|94715.7|94759.6|94702|38
1649896890000|2022-04-14 00:41:30|94775.3|94704.9|94769|94719|94781.3|94721.3|94768|94704.9|42
1649896900000|2022-04-14 00:41:40|94769.1|94719.1|94767.1|94717.1|94769.4|94719.4|94767.1|94717.1|19
1649896910000|2022-04-14 00:41:50|94767|94717|94774.2|94724.2|94785.5|94725|94767|94707.8|46
1649896920000|2022-04-14 00:42:00|94774.7|94724.7|94773.1|94723.1|94781.7|94725.9|94772.5|94711.2|27
1649896930000|2022-04-14 00:42:10|94772.8|94722.8|94771.4|94721.4|94782.2|94722.9|94769.4|94712|30
1649896940000|2022-04-14 00:42:20|94771.3|94721.3|94778.5|94728.5|94789|94728.8|94769.1|94716.4|29
1649896950000|2022-04-14 00:42:30|94778.7|94728.7|94797.6|94723.6|94798.5|94734.5|94776.8|94715.4|38
1649896960000|2022-04-14 00:42:40|94798.6|94722.5|94798.5|94722.8|94799.1|94735.8|94782.9|94721.9|32
1649896970000|2022-04-14 00:42:50|94798.4|94721.9|94785.9|94735.9|94799|94737.1|94785.9|94721.9|22
1649896980000|2022-04-14 00:43:00|94795.8|94725.5|94784|94734|94796.3|94736|94784|94724.8|30
1649896990000|2022-04-14 00:43:10|94794.1|94723.9|94791.9|94716.6|94795.1|94735.1|94782.3|94716.6|27
1649897000000|2022-04-14 00:43:20|94791.6|94719|94818|94744.5|94821.3|94756.4|94782.4|94718.1|40
1649897010000|2022-04-14 00:43:30|94816.2|94744.8|94813.9|94743.4|94818.5|94757|94803.5|94734.5|37
1649897020000|2022-04-14 00:43:40|94814.4|94741.1|94821.1|94747.7|94824.3|94749.1|94814.4|94739.2|34
1649897030000|2022-04-14 00:43:50|94820.8|94746.8|94805.7|94755.7|94820.8|94758.9|94804.3|94740.9|39
1649897040000|2022-04-14 00:44:00|94805.6|94755.6|94811.5|94761.5|94825.7|94764.4|94803.8|94748.9|41
1649897050000|2022-04-14 00:44:10|94810.6|94760.6|94805.8|94755.8|94820.4|94761.9|94805.8|94746|30
1649897060000|2022-04-14 00:44:20|94806.1|94756.1|94807.4|94757.4|94816.4|94758|94806.1|94746.4|19
1649897070000|2022-04-14 00:44:30|94807.2|94757.2|94808.5|94758.5|94820.9|94761.6|94807.1|94745.2|39
1649897080000|2022-04-14 00:44:40|94808.9|94758.9|94810.4|94760.4|94818.2|94760.8|94806.6|94742.9|20
1649897090000|2022-04-14 00:44:50|94809.8|94759.8|94816.3|94766.3|94827.1|94767.9|94809.5|94748.2|42
1649897100000|2022-04-14 00:45:00|94815.6|94765.6|94812.9|94762.9|94825.6|94766.4|94809.4|94750.1|30
1649897110000|2022-04-14 00:45:10|94812.4|94762.4|94821|94750.3|94822.9|94763.8|94812.3|94750.3|31
1649897120000|2022-04-14 00:45:20|94811.1|94761.1|94814.2|94764.2|94815.7|94765.7|94811|94761|30
1649897130000|2022-04-14 00:45:30|94814|94764|94808|94758|94820.9|94764.3|94807.5|94750.1|40
1649897140000|2022-04-14 00:45:40|94807.7|94757.7|94806.4|94756.4|94815.6|94758|94804.8|94742|28
1649897150000|2022-04-14 00:45:50|94806.2|94756.2|94807.6|94757.6|94819|94758.1|94805.2|94744.3|39
1649897160000|2022-04-14 00:46:00|94807.8|94757.8|94805.3|94755.3|94808.7|94758.7|94805.3|94755.3|31
1649897170000|2022-04-14 00:46:10|94807|94757|94807.3|94757.3|94809.7|94759.7|94806.7|94756.7|27
1649897180000|2022-04-14 00:46:20|94808.2|94758.2|94825.8|94753.3|94825.8|94761.7|94808.2|94753.3|31
1649897190000|2022-04-14 00:46:30|94825.2|94751.3|94815.5|94744.6|94826.2|94761.8|94806.5|94744.1|40
1649897200000|2022-04-14 00:46:40|94804.7|94754.7|94806.4|94756.4|94816.9|94757.8|94804.1|94744|42
1649897210000|2022-04-14 00:46:50|94806.7|94756.7|94808.9|94758.9|94819.3|94759.9|94806.3|94747.4|32
1649897220000|2022-04-14 00:47:00|94808.4|94758.4|94808|94758|94808.5|94758.5|94806.6|94756.6|15
1649897230000|2022-04-14 00:47:10|94808.1|94758.1|94804.6|94754.6|94818.1|94761.4|94803.5|94743.5|31
1649897240000|2022-04-14 00:47:20|94805|94755|94803.4|94753.4|94805.5|94755.5|94802.3|94752.3|30
1649897250000|2022-04-14 00:47:30|94803.2|94753.2|94798.9|94748.9|94813.4|94753.5|94797.8|94737.3|41
1649897260000|2022-04-14 00:47:40|94799.2|94749.2|94798.2|94748.2|94802.6|94752.6|94798.2|94748.2|33
1649897270000|2022-04-14 00:47:50|94798.1|94748.1|94798.7|94748.7|94809.6|94750.1|94798|94738.5|31
1649897280000|2022-04-14 00:48:00|94798.5|94748.5|94797.2|94747.2|94798.9|94748.9|94796.1|94746.1|16
1649897290000|2022-04-14 00:48:10|94797.8|94747.8|94796|94746|94798.4|94748.4|94796|94746|31
1649897300000|2022-04-14 00:48:20|94795.6|94745.6|94793.7|94743.7|94807.4|94747.6|94793.2|94729.4|50
1649897310000|2022-04-14 00:48:30|94795|94745|94794|94744|94806.6|94745|94790.9|94729.8|42
1649897320000|2022-04-14 00:48:40|94794.3|94744.3|94792.7|94742.7|94803.1|94744.3|94792.5|94732.4|20
1649897330000|2022-04-14 00:48:50|94792.5|94742.5|94789.3|94739.3|94792.5|94742.5|94788.2|94738.2|22
1649897340000|2022-04-14 00:49:00|94789.6|94739.6|94802.2|94752.2|94812.3|94752.8|94789.6|94731.4|39
1649897350000|2022-04-14 00:49:10|94803|94753|94810.8|94735.1|94811.2|94753.3|94797.9|94734|48
1649897360000|2022-04-14 00:49:20|94810.7|94736.7|94807.9|94737.3|94811|94748.3|94798.2|94732.9|35
1649897370000|2022-04-14 00:49:30|94808.1|94737.1|94800.5|94750.5|94811.5|94754|94800.2|94737.1|36
1649897380000|2022-04-14 00:49:40|94800.8|94750.8|94802|94752|94802.5|94752.5|94800.4|94750.4|25
1649897390000|2022-04-14 00:49:50|94801.7|94751.7|94797.6|94747.6|94801.7|94751.7|94797.4|94747.4|29
1649897400000|2022-04-14 00:50:00|94798.1|94748.1|94808.6|94736.6|94809.1|94752.4|94797.7|94736.6|47
1649897410000|2022-04-14 00:50:10|94808.4|94736.8|94806.4|94734.1|94808.4|94747.9|94796|94733.2|19
1649897420000|2022-04-14 00:50:20|94806.7|94732.7|94794.1|94744.1|94806.9|94747.3|94794.1|94732.7|20
1649897430000|2022-04-14 00:50:30|94794|94744|94797.9|94747.9|94798.4|94748.4|94794|94744|27
1649897440000|2022-04-14 00:50:40|94798.3|94748.3|94800.7|94750.7|94801.7|94751.7|94798.1|94748.1|31
1649897450000|2022-04-14 00:50:50|94800.4|94750.4|94799.4|94749.4|94801.1|94751.1|94797.9|94747.9|29
1649897460000|2022-04-14 00:51:00|94799.3|94749.3|94798.9|94748.9|94817.2|94755.8|94798.1|94743.8|39
1649897470000|2022-04-14 00:51:10|94801.1|94751.1|94799.1|94749.1|94801.2|94751.2|94799.1|94749.1|18
1649897480000|2022-04-14 00:51:20|94800.4|94750.4|94801.3|94751.3|94802.2|94752.2|94800.4|94750.4|29
1649897490000|2022-04-14 00:51:30|94801.4|94751.4|94803.1|94753.1|94804.9|94754.9|94801.4|94751.4|20
1649897500000|2022-04-14 00:51:40|94803|94753|94804.2|94754.2|94805.6|94755.6|94803|94753|18
1649897510000|2022-04-14 00:51:50|94803.8|94753.8|94804.2|94754.2|94807|94757|94802.7|94752.7|26
1649897520000|2022-04-14 00:52:00|94804.4|94754.4|94802.8|94752.8|94819.1|94757.8|94802.8|94743.8|37
1649897530000|2022-04-14 00:52:10|94803.5|94753.5|94803.7|94753.7|94806.2|94756.2|94803.4|94753.4|30
1649897540000|2022-04-14 00:52:20|94803.8|94753.8|94805.1|94755.1|94807|94757|94803.8|94753.8|25
1649897550000|2022-04-14 00:52:30|94805.2|94755.2|94810.8|94760.8|94812.9|94762.9|94805.2|94755.2|39
1649897560000|2022-04-14 00:52:40|94811.1|94761.1|94823.2|94752.5|94823.2|94764.9|94810.6|94752.5|28
1649897570000|2022-04-14 00:52:50|94823.3|94752.6|94811|94761|94824.7|94764.2|94811|94750.2|32
1649897580000|2022-04-14 00:53:00|94811.6|94761.6|94810.4|94760.4|94812.1|94762.1|94809.1|94759.1|28
1649897590000|2022-04-14 00:53:10|94810.1|94760.1|94809.5|94759.5|94811.2|94761.2|94809.5|94759.5|33
1649897600000|2022-04-14 00:53:20|94809.6|94759.6|94809.7|94759.7|94811.2|94761.2|94809.5|94759.5|20
1649897610000|2022-04-14 00:53:30|94809.1|94759.1|94815.7|94765.7|94815.7|94765.7|94809.1|94759.1|26
1649897620000|2022-04-14 00:53:40|94815.5|94765.5|94826|94753|94826|94769.1|94814.5|94753|36
1649897630000|2022-04-14 00:53:50|94826.2|94752.3|94827.8|94753|94827.8|94767|94815.1|94752.3|27
1649897640000|2022-04-14 00:54:00|94827.6|94752.8|94824.6|94751.2|94827.6|94765.9|94815.1|94751.2|30
1649897650000|2022-04-14 00:54:10|94824.3|94763.8|94813.6|94763.6|94826.4|94766.3|94813.5|94753|24
1649897660000|2022-04-14 00:54:20|94814.5|94764.5|94826.2|94755.6|94831.1|94771.9|94814.5|94754.7|42
1649897670000|2022-04-14 00:54:30|94816.5|94766.5|94811.4|94761.4|94817.4|94767.4|94809.4|94759.4|35
1649897680000|2022-04-14 00:54:40|94811|94761|94852.3|94802.3|94864.6|94802.3|94809.4|94746.2|64
1649897690000|2022-04-14 00:54:50|94863.4|94788.2|94844|94769.2|94876.8|94806.1|94833.1|94763.3|74
1649897700000|2022-04-14 00:55:00|94842.7|94770.9|94837.3|94787.3|94849|94789.5|94831.3|94766.3|64
1649897710000|2022-04-14 00:55:10|94837.6|94787.6|94841.6|94770.3|94849.7|94788|94829.4|94765.2|72
1649897720000|2022-04-14 00:55:20|94841.8|94771|94834.9|94784.9|94843.3|94785|94831|94766.8|44
1649897730000|2022-04-14 00:55:30|94834.6|94784.6|94834.3|94784.3|94842.6|94784.9|94832.3|94768.7|39
1649897740000|2022-04-14 00:55:40|94836.2|94786.2|94830.6|94780.6|94842.5|94786.3|94829.7|94767.7|48
1649897750000|2022-04-14 00:55:50|94829.3|94779.3|94844.1|94769.2|94844.3|94785.1|94826.9|94765.3|48
1649897760000|2022-04-14 00:56:00|94846.1|94772.6|94850.2|94772.6|94869.4|94794.9|94832.8|94772|65
1649897770000|2022-04-14 00:56:10|94850.6|94772.8|94850.1|94772|94851.1|94777.3|94844.8|94767.3|54
1649897780000|2022-04-14 00:56:20|94850.7|94771.2|94833.3|94783.3|94850.7|94783.4|94832.1|94767.4|49
1649897790000|2022-04-14 00:56:30|94833.4|94783.4|94844.1|94794.1|94858.2|94794.6|94833.4|94772.7|29
1649897800000|2022-04-14 00:56:40|94845|94795|94854.4|94778.7|94857.3|94795|94845|94777.1|32
1649897810000|2022-04-14 00:56:50|94854.7|94779.4|94846.2|94772.8|94855.4|94781.6|94846.2|94767.4|37
1649897820000|2022-04-14 00:57:00|94848.4|94772.5|94846.8|94772.2|94848.5|94786.4|94836.4|94772|25
1649897830000|2022-04-14 00:57:10|94846.5|94773.1|94847.3|94770.1|94848.6|94786.7|94836.2|94770.1|27
1649897840000|2022-04-14 00:57:20|94847.7|94770.8|94842.2|94767.2|94848.8|94781|94831|94762.1|46
1649897850000|2022-04-14 00:57:30|94843.8|94763|94839|94763.1|94843.8|94778.4|94828.4|94762.7|36
1649897860000|2022-04-14 00:57:40|94839.5|94763.2|94843.5|94768.9|94843.5|94777.1|94827|94762.7|31
1649897870000|2022-04-14 00:57:50|94843.7|94769.7|94837|94787|94850.5|94787.9|94837|94769.7|44
1649897880000|2022-04-14 00:58:00|94836.7|94786.7|94845.9|94769.9|94850.4|94786.7|94833.6|94765.5|29
1649897890000|2022-04-14 00:58:10|94844.5|94771.3|94849.5|94773|94849.5|94786.6|94836.6|94768.6|28
1649897900000|2022-04-14 00:58:20|94848.6|94773.7|94846.8|94771.8|94851.1|94785.7|94835.7|94766.6|36
1649897910000|2022-04-14 00:58:30|94846.6|94772|94832|94782|94846.6|94784.3|94831.6|94770.1|39
1649897920000|2022-04-14 00:58:40|94842.7|94771.7|94838.7|94768.3|94842.7|94779.4|94829.4|94766.8|29
1649897930000|2022-04-14 00:58:50|94838.5|94768.1|94839.6|94767.9|94839.6|94777.5|94827.1|94761.9|16
1649897940000|2022-04-14 00:59:00|94839.4|94767.7|94839.3|94766.3|94839.6|94767.7|94838.8|94763|20
1649897950000|2022-04-14 00:59:10|94839.5|94766|94826.3|94776.3|94840|94778.1|94826.3|94765.5|15
1649897960000|2022-04-14 00:59:20|94827|94777|94841.5|94763.7|94842|94778.4|94826.7|94761.3|37
1649897970000|2022-04-14 00:59:30|94841.8|94763.3|94842.4|94764.8|94842.4|94765.9|94840.1|94761.9|24
1649897980000|2022-04-14 00:59:40|94841.7|94766|94836.3|94763.9|94841.8|94776|94826|94762|30
1649897990000|2022-04-14 00:59:50|94837.9|94762.8|94837.8|94764|94841.6|94765.3|94835.6|94760.2|28
1649898000000|2022-04-14 01:00:00|94838.3|94764.1|94835.5|94759.8|94838.3|94764.6|94833.4|94759.1|43
1649898010000|2022-04-14 01:00:10|94835.4|94760.2|94834.8|94757.3|94835.9|94762.8|94830.6|94756.2|47
1649898020000|2022-04-14 01:00:20|94835.4|94755.7|94832.9|94758.2|94836.3|94773.6|94822.2|94755.7|51
1649898030000|2022-04-14 01:00:30|94832.7|94758|94835.2|94759.7|94840.4|94775.9|94818.1|94758|35
1649898040000|2022-04-14 01:00:40|94821.3|94771.3|94831.3|94760.3|94831.3|94775.5|94820.1|94760.3|39
1649898050000|2022-04-14 01:00:50|94834.3|94757.9|94836.6|94763.1|94837|94772.1|94822.1|94757|39
1649898060000|2022-04-14 01:01:00|94837|94762.7|94824.1|94774.1|94839.3|94777.2|94824.1|94762.4|39
1649898070000|2022-04-14 01:01:10|94824.5|94774.5|94855.8|94785.2|94873.1|94799.7|94824.1|94764|50
1649898080000|2022-04-14 01:01:20|94855.4|94784.5|94868.3|94796.4|94872.9|94806.5|94840|94776.3|63
1649898090000|2022-04-14 01:01:30|94867.2|94797.2|94870.8|94790.7|94875.4|94805.5|94855.5|94790.6|45
1649898100000|2022-04-14 01:01:40|94874.2|94792|94870.6|94795.3|94876.9|94800.9|94869.4|94791|45
1649898110000|2022-04-14 01:01:50|94870.8|94795.4|94857.8|94787.6|94874.1|94807.5|94846.4|94778.7|41
1649898120000|2022-04-14 01:02:00|94858.6|94787.2|94857.4|94780.8|94861.6|94798.5|94845|94780.8|44
1649898130000|2022-04-14 01:02:10|94857.5|94780.9|94860.2|94787.2|94861.5|94787.2|94855.6|94780.1|34
1649898140000|2022-04-14 01:02:20|94860.1|94787.1|94848.4|94798.4|94861.7|94799.8|94848.4|94784.7|33
1649898150000|2022-04-14 01:02:30|94848.2|94798.2|94858.9|94787.7|94861.2|94798.6|94844.6|94780.6|41
1649898160000|2022-04-14 01:02:40|94858.7|94787.9|94859.2|94787.1|94860.6|94798.6|94848.6|94780.6|26
1649898170000|2022-04-14 01:02:50|94859.1|94787.2|94859.6|94788.3|94866.8|94789|94859.1|94778.9|40
1649898180000|2022-04-14 01:03:00|94859.1|94788.5|94857.4|94786.2|94861.2|94788.7|94857|94783.1|38
1649898190000|2022-04-14 01:03:10|94857.5|94786|94861.4|94780|94863.4|94788.3|94854.2|94779.7|41
1649898200000|2022-04-14 01:03:20|94861.1|94781.7|94860.1|94786.3|94861.9|94787.8|94859.7|94781.7|30
1649898210000|2022-04-14 01:03:30|94849.6|94799.6|94866.4|94786.8|94866.4|94799.9|94849.6|94786.8|26
1649898220000|2022-04-14 01:03:40|94865.4|94788|94862.1|94786.7|94865.9|94789.1|94861.8|94784.4|29
1649898230000|2022-04-14 01:03:50|94861.7|94799.8|94869.2|94791.5|94876|94803.4|94849.8|94784.1|35
1649898240000|2022-04-14 01:04:00|94869.7|94791.4|94866.3|94792.9|94871.3|94806.7|94856.7|94790.6|26
1649898250000|2022-04-14 01:04:10|94865.3|94794|94860.5|94781.9|94866.3|94804.9|94853.2|94781.5|31
1649898260000|2022-04-14 01:04:20|94859.7|94784|94864|94814|94880.6|94814.3|94858.5|94783|45
1649898270000|2022-04-14 01:04:30|94875.1|94804.4|94874.8|94804.7|94876.6|94817.2|94863.5|94804.4|37
1649898280000|2022-04-14 01:04:40|94874.5|94803.1|94872|94800.8|94876.6|94814.3|94862.2|94800.8|43
1649898290000|2022-04-14 01:04:50|94861.3|94811.3|94856.9|94806.9|94871.6|94811.4|94856.9|94800.5|37
1649898300000|2022-04-14 01:05:00|94856.6|94806.6|94854.9|94804.9|94864.7|94806.8|94854.1|94793.2|34
1649898310000|2022-04-14 01:05:10|94854.6|94804.6|94854.2|94804.2|94866.8|94812.9|94850.7|94788.5|58
1649898320000|2022-04-14 01:05:20|94855.8|94805.8|94858.8|94808.8|94861|94811|94855.6|94805.6|41
1649898330000|2022-04-14 01:05:30|94858.6|94808.6|94858.7|94808.7|94858.7|94808.7|94857.2|94807.2|16
1649898340000|2022-04-14 01:05:40|94858.6|94808.6|94855.8|94805.8|94858.7|94808.7|94855.7|94805.7|29
1649898350000|2022-04-14 01:05:50|94855.7|94805.7|94862.7|94812.7|94871.7|94814.9|94853.3|94798.8|43
1649898360000|2022-04-14 01:06:00|94877.7|94798.1|94865.3|94815.3|94879.5|94815.3|94862.9|94798.1|35
1649898370000|2022-04-14 01:06:10|94864.6|94814.6|94863.4|94813.4|94866.4|94816.4|94847.7|94783.9|48
1649898380000|2022-04-14 01:06:20|94863.3|94813.3|94869.3|94819.3|94869.9|94819.9|94853.1|94791.4|58
1649898390000|2022-04-14 01:06:30|94869.7|94819.7|94867.3|94817.3|94870.6|94820.6|94866.2|94816.2|41
1649898400000|2022-04-14 01:06:40|94867.6|94817.6|94860.3|94810.3|94867.9|94817.9|94858.4|94808.4|43
1649898410000|2022-04-14 01:06:50|94861.3|94811.3|94842.2|94792.2|94861.3|94811.3|94834.9|94784.9|56
1649898420000|2022-04-14 01:07:00|94842|94792|94850|94800|94851.3|94801.3|94836.3|94786.3|52
1649898430000|2022-04-14 01:07:10|94848.5|94798.5|94854.4|94804.4|94862.9|94804.6|94847.9|94788.1|51
1649898440000|2022-04-14 01:07:20|94853.1|94803.1|94853.2|94803.2|94855.8|94805.8|94849|94799|47
1649898450000|2022-04-14 01:07:30|94853|94803|94853|94803|94854.4|94804.4|94852.1|94802.1|40
1649898460000|2022-04-14 01:07:40|94853.4|94803.4|94855.4|94805.4|94855.4|94805.4|94852.1|94802.1|41
1649898470000|2022-04-14 01:07:50|94856.3|94806.3|94858.3|94808.3|94866.1|94809.5|94855.9|94795.8|43
1649898480000|2022-04-14 01:08:00|94858.1|94808.1|94850|94800|94860.2|94810.2|94848.3|94798.3|66
1649898490000|2022-04-14 01:08:10|94850.1|94800.1|94856|94806|94856.1|94806.1|94847.6|94797.6|53
1649898500000|2022-04-14 01:08:20|94855.8|94805.8|94849.1|94799.1|94855.9|94805.9|94848.8|94798.8|38
1649898510000|2022-04-14 01:08:30|94849|94799|94858.9|94808.9|94873.8|94810.1|94848.9|94796.2|50
1649898520000|2022-04-14 01:08:40|94858.7|94808.7|94855.9|94805.9|94858.9|94808.9|94853.1|94803.1|44
1649898530000|2022-04-14 01:08:50|94855.8|94805.8|94874.6|94803.6|94874.6|94812.6|94853.9|94799.5|44
1649898540000|2022-04-14 01:09:00|94874.5|94803.5|94856.6|94806.6|94874.8|94814.8|94856.6|94799.7|41
1649898550000|2022-04-14 01:09:10|94856.1|94806.1|94858.3|94808.3|94859.4|94809.4|94854.8|94804.8|35
1649898560000|2022-04-14 01:09:20|94858.2|94808.2|94852.6|94802.6|94863.3|94809.5|94852|94792.5|32
1649898570000|2022-04-14 01:09:30|94852|94802|94854.1|94804.1|94865.7|94805.9|94848.6|94795.5|47
1649898580000|2022-04-14 01:09:40|94853.9|94803.9|94858.8|94808.8|94868.5|94809.1|94853.9|94796|44
1649898590000|2022-04-14 01:09:50|94868.6|94798.5|94870.9|94798.2|94871.6|94812.2|94857.4|94797.4|34
1649898600000|2022-04-14 01:10:00|94870.8|94798.1|94855.9|94805.9|94873|94813.7|94855.8|94798|42
1649898610000|2022-04-14 01:10:10|94856.2|94806.2|94866.6|94795.2|94866.6|94806.9|94853.7|94793.2|44
1649898620000|2022-04-14 01:10:20|94866.1|94795.5|94849.7|94799.7|94866.1|94808|94849.7|94795.5|48
1649898630000|2022-04-14 01:10:30|94851.8|94801.8|94854.5|94783.3|94859.7|94802.5|94847.5|94782.6|49
1649898640000|2022-04-14 01:10:40|94856.4|94783.4|94852.5|94781|94857.8|94795.4|94843.9|94781|38
1649898650000|2022-04-14 01:10:50|94840.4|94790.4|94852.7|94802.7|94863.2|94802.7|94840.4|94782.7|60
1649898660000|2022-04-14 01:11:00|94852.3|94802.3|94858.6|94787.4|94863.5|94804.2|94849.1|94787.4|47
1649898670000|2022-04-14 01:11:10|94858.5|94787.2|94855.2|94785.2|94858.9|94798.9|94847.7|94785.2|38
1649898680000|2022-04-14 01:11:20|94845.1|94795.1|94861.6|94791|94863.9|94803.1|94845.1|94786|44
1649898690000|2022-04-14 01:11:30|94861.7|94791.1|94864|94787.5|94864|94804.1|94850.8|94787.5|34
1649898700000|2022-04-14 01:11:40|94863.4|94789|94862.7|94791|94863.4|94803.1|94850.2|94789|32
1649898710000|2022-04-14 01:11:50|94862.8|94790.5|94870|94792.3|94870|94805.4|94852.3|94790.5|27
1649898720000|2022-04-14 01:12:00|94870.1|94792.1|94869.2|94792.1|94871.4|94795.5|94867.8|94792.1|45
1649898730000|2022-04-14 01:12:10|94868.7|94793.1|94868.8|94798.3|94869.2|94809|94853.6|94792.9|44
1649898740000|2022-04-14 01:12:20|94868.5|94798.4|94869.7|94795.5|94870.1|94810.2|94858.3|94795.5|22
1649898750000|2022-04-14 01:12:30|94870|94795|94851|94801|94870.1|94805.3|94851|94795|31
1649898760000|2022-04-14 01:12:40|94863.3|94792.6|94865.2|94787.5|94868.2|94804.6|94852.2|94787.5|40
1649898770000|2022-04-14 01:12:50|94864.6|94789.8|94858.8|94787.7|94866.3|94804.1|94849.5|94787.7|40
1649898780000|2022-04-14 01:13:00|94847.9|94797.9|94860.9|94789.5|94860.9|94801.2|94847.9|94788.4|36
1649898790000|2022-04-14 01:13:10|94850|94800|94843.1|94793.1|94860.3|94800.1|94841.9|94781.2|35
1649898800000|2022-04-14 01:13:20|94842.6|94792.6|94849.4|94799.4|94857.3|94800.7|94842.2|94785.3|35
1649898810000|2022-04-14 01:13:30|94849.6|94799.6|94860.3|94790.1|94860.3|94801.2|94848.9|94790.1|37
1649898820000|2022-04-14 01:13:40|94849.6|94799.6|94850.6|94800.6|94854.1|94804.1|94849.6|94799.6|23
1649898830000|2022-04-14 01:13:50|94850.5|94800.5|94850.3|94800.3|94853.5|94803.5|94850.3|94800.3|28
1649898840000|2022-04-14 01:14:00|94849.9|94799.9|94864|94789.8|94864.3|94806.1|94849.8|94789.8|45
1649898850000|2022-04-14 01:14:10|94863.1|94790.8|94851.7|94801.7|94864.1|94804.4|94850.4|94790.8|38
1649898860000|2022-04-14 01:14:20|94852.7|94802.7|94853.7|94803.7|94854.9|94804.9|94852.1|94802.1|31
1649898870000|2022-04-14 01:14:30|94853.9|94803.9|94859.4|94809.4|94871.7|94811.2|94853.4|94798.3|47
1649898880000|2022-04-14 01:14:40|94859.2|94809.2|94868.9|94795|94871.6|94812.8|94856.8|94795|41
1649898890000|2022-04-14 01:14:50|94871.9|94794.1|94871|94793.5|94874.2|94796.3|94867.5|94793.5|41
1649898900000|2022-04-14 01:15:00|94870.9|94793.4|94864.7|94794.4|94875.3|94797.7|94864.7|94785.7|39
1649898910000|2022-04-14 01:15:10|94864.3|94793.6|94866.6|94794.4|94867.3|94805.2|94851|94788|47
1649898920000|2022-04-14 01:15:20|94868.8|94796.9|94864.9|94787|94869.1|94805.5|94854.7|94786.2|52
1649898930000|2022-04-14 01:15:30|94864.8|94788.4|94863|94786.6|94865|94802.7|94848.5|94785.4|44
1649898940000|2022-04-14 01:15:40|94863.2|94785.2|94859.8|94789.4|94864.7|94790.6|94859.7|94785.2|40
1649898950000|2022-04-14 01:15:50|94860.3|94789.8|94862.5|94791|94862.5|94802.9|94848.9|94788.3|41
1649898960000|2022-04-14 01:16:00|94862.9|94790.9|94854.1|94782.6|94863.7|94803.8|94845.2|94782.6|49
1649898970000|2022-04-14 01:16:10|94855.5|94781.5|94854.5|94781.9|94857.9|94796.9|94844.2|94780.6|59
1649898980000|2022-04-14 01:16:20|94854.2|94782|94855|94784.1|94855.6|94793.9|94840.9|94780.7|38
1649898990000|2022-04-14 01:16:30|94855.1|94784.9|94846.8|94796.8|94855.1|94798.7|94844.9|94784.9|51
1649899000000|2022-04-14 01:16:40|94846.9|94796.9|94838.5|94788.5|94846.9|94796.9|94838|94788|48
1649899010000|2022-04-14 01:16:50|94838.4|94788.4|94832.5|94782.5|94851.4|94789.1|94832.5|94773.6|50
1649899020000|2022-04-14 01:17:00|94832|94782|94835.2|94785.2|94847.7|94785.6|94832|94770.2|36
1649899030000|2022-04-14 01:17:10|94845.3|94774.9|94833.4|94783.4|94849.8|94787.3|94833.4|94771.3|47
1649899040000|2022-04-14 01:17:20|94832.8|94782.8|94834.8|94784.8|94835|94785|94832.4|94782.4|49
1649899050000|2022-04-14 01:17:30|94844.3|94770.5|94833.3|94783.3|94847|94788|94830.5|94770.5|61
1649899060000|2022-04-14 01:17:40|94833.5|94783.5|94832.2|94782.2|94844.1|94783.5|94830.5|94766.2|41
1649899070000|2022-04-14 01:17:50|94832.4|94782.4|94830.3|94780.3|94832.5|94782.5|94828.5|94778.5|38
1649899080000|2022-04-14 01:18:00|94830.1|94780.1|94829.9|94779.9|94839.9|94781.1|94829.5|94769.2|30
1649899090000|2022-04-14 01:18:10|94829.4|94779.4|94829.6|94779.6|94832.1|94782.1|94828.8|94778.8|36
1649899100000|2022-04-14 01:18:20|94830|94780|94825.8|94775.8|94840.5|94780.7|94825.3|94765.8|52
1649899110000|2022-04-14 01:18:30|94825.5|94775.5|94820.4|94770.4|94835.2|94777.3|94819.9|94758.4|39
1649899120000|2022-04-14 01:18:40|94820.6|94770.6|94820.7|94770.7|94835.1|94775|94819.8|94759.4|50
1649899130000|2022-04-14 01:18:50|94821|94771|94818.9|94768.9|94822.8|94772.8|94818.4|94768.4|45
1649899140000|2022-04-14 01:19:00|94818.5|94768.5|94822.4|94772.4|94826.5|94776.5|94816.5|94766.5|69
1649899150000|2022-04-14 01:19:10|94821.8|94771.8|94840.4|94770.1|94841.1|94780.2|94819.8|94768.7|39
1649899160000|2022-04-14 01:19:20|94830.3|94780.3|94829.6|94779.6|94840.4|94780.4|94827.7|94769.1|35
1649899170000|2022-04-14 01:19:30|94829.7|94779.7|94836.8|94766.2|94841.3|94781.5|94826.6|94763.5|35
1649899180000|2022-04-14 01:19:40|94837.7|94767.2|94809.1|94759.1|94837.7|94777.4|94809.1|94737.7|65
1649899190000|2022-04-14 01:19:50|94810.4|94760.4|94821.9|94748.7|94822.3|94761.9|94808.2|94746.4|41
1649899200000|2022-04-14 01:20:00|94820.3|94750|94809.9|94759.9|94822.5|94759.9|94809|94745.3|45
1649899210000|2022-04-14 01:20:10|94810.1|94760.1|94805.8|94755.8|94822|94761|94805.5|94746.4|43
1649899220000|2022-04-14 01:20:20|94806.2|94756.2|94808.5|94758.5|94821.5|94760.4|94806.2|94744.5|43
1649899230000|2022-04-14 01:20:30|94808.1|94758.1|94811.5|94761.5|94827.2|94763|94808.1|94746.4|41
1649899240000|2022-04-14 01:20:40|94822.8|94751|94822.6|94750.6|94824.4|94751|94820.9|94745.8|28
1649899250000|2022-04-14 01:20:50|94822.4|94751.4|94828.3|94748.1|94828.3|94763.9|94813.9|94748|33
1649899260000|2022-04-14 01:21:00|94828.1|94747.9|94828|94745.8|94829.1|94751.7|94826.4|94745.8|27
1649899270000|2022-04-14 01:21:10|94828.6|94745.1|94826.8|94746.1|94829.7|94750.9|94826.8|94745.1|20
1649899280000|2022-04-14 01:21:20|94826.9|94746.2|94840.5|94761.7|94842.4|94764.3|94826.4|94745.8|46
1649899290000|2022-04-14 01:21:30|94840.2|94761.4|94836.4|94761.4|94840.2|94774.9|94824.3|94759.2|35
1649899300000|2022-04-14 01:21:40|94836.3|94759.1|94842.7|94764.9|94843.8|94764.9|94835|94758|36
1649899310000|2022-04-14 01:21:50|94842|94765.4|94847.3|94766.6|94848.3|94769.5|94840.3|94760.4|43
1649899320000|2022-04-14 01:22:00|94846.6|94767|94841.7|94767.2|94847.3|94771.4|94841.1|94765.7|49
1649899330000|2022-04-14 01:22:10|94842|94767.1|94841.3|94767.6|94842.3|94778.9|94828.2|94764.4|41
1649899340000|2022-04-14 01:22:20|94840.8|94768.1|94838.1|94766|94842.8|94768.1|94837|94763.1|26
1649899350000|2022-04-14 01:22:30|94838|94764.2|94832.9|94782.9|94850.4|94783.5|94828.2|94763.9|32
1649899360000|2022-04-14 01:22:40|94832.8|94782.8|94842|94766.6|94845.3|94783.2|94832.6|94762.6|36
1649899370000|2022-04-14 01:22:50|94841.9|94766.5|94839.2|94763.4|94842.7|94779.3|94828.8|94763.4|36
1649899380000|2022-04-14 01:23:00|94837.4|94764.5|94833.4|94757.9|94840.1|94771|94818.5|94750.6|41
1649899390000|2022-04-14 01:23:10|94829.5|94756.5|94832|94757.6|94833.3|94768.4|94818.4|94755.1|36
1649899400000|2022-04-14 01:23:20|94831.6|94757.8|94826.8|94754.2|94832|94767.2|94817.2|94751.5|40
1649899410000|2022-04-14 01:23:30|94826.3|94754.3|94815.3|94765.3|94832.2|94765.8|94815|94744.4|38
1649899420000|2022-04-14 01:23:40|94816|94766|94822.6|94772.6|94840.4|94774.8|94816|94755.1|45
1649899430000|2022-04-14 01:23:50|94823.3|94773.3|94833.7|94761.5|94835.6|94773.5|94821.6|94756.6|46
1649899440000|2022-04-14 01:24:00|94822.2|94772.2|94836|94763.3|94837.5|94773|94820.9|94758.5|33
1649899450000|2022-04-14 01:24:10|94835.8|94762.6|94828.7|94753.9|94835.8|94770.7|94811.2|94746.9|50
1649899460000|2022-04-14 01:24:20|94829|94753.7|94834.2|94755.8|94837.2|94764.1|94813|94751.3|37
1649899470000|2022-04-14 01:24:30|94833.9|94756|94813.9|94763.9|94835.2|94763.9|94811.6|94745.8|40
1649899480000|2022-04-14 01:24:40|94823.3|94752.8|94824|94753|94828.1|94763.1|94812.7|94749.8|38
1649899490000|2022-04-14 01:24:50|94823.9|94752.9|94829.1|94755.2|94830.3|94758.2|94823.9|94752.9|37
1649899500000|2022-04-14 01:25:00|94829.2|94755.1|94826.5|94751.7|94829.2|94755.1|94825.2|94750.3|28
1649899510000|2022-04-14 01:25:10|94826.4|94751.6|94824.3|94751.9|94827.1|94760.6|94810.6|94746.1|41
1649899520000|2022-04-14 01:25:20|94824.8|94748.7|94821.8|94744.8|94826.5|94759.2|94808.5|94739.4|43
1649899530000|2022-04-14 01:25:30|94822.2|94745.4|94815.3|94744|94822.5|94756.2|94804.8|94739.3|42
1649899540000|2022-04-14 01:25:40|94814.9|94744.8|94805.5|94726.4|94817.3|94744.8|94803.8|94723.6|41
1649899550000|2022-04-14 01:25:50|94807|94724.9|94803.4|94733|94809.3|94743.3|94793.3|94724.8|45
1649899560000|2022-04-14 01:26:00|94807.2|94729.7|94805.4|94732.9|94808|94733.7|94804.2|94729.2|45
1649899570000|2022-04-14 01:26:10|94807.6|94731.3|94804.8|94732.5|94808.9|94735.9|94804.5|94731.3|37
1649899580000|2022-04-14 01:26:20|94804.7|94733|94793.2|94743.2|94807.7|94744.1|94791.1|94728.9|43
1649899590000|2022-04-14 01:26:30|94803.9|94732.8|94804.9|94730.1|94808.3|94744.4|94794.3|94726.9|42
1649899600000|2022-04-14 01:26:40|94805.2|94729.8|94807.5|94727.8|94809.5|94730.2|94804.3|94723.3|44
1649899610000|2022-04-14 01:26:50|94807.7|94728|94788.6|94738.6|94807.9|94738.7|94788.6|94726.3|34
1649899620000|2022-04-14 01:27:00|94799.3|94728.3|94800.2|94724.7|94800.3|94728.4|94798.8|94724.7|24
1649899630000|2022-04-14 01:27:10|94800.4|94724.6|94793.9|94715.5|94803.3|94741.2|94788.4|94710.3|33
1649899640000|2022-04-14 01:27:20|94792.9|94717|94792.1|94716.5|94796.5|94731.4|94779.1|94715.2|40
1649899650000|2022-04-14 01:27:30|94792|94717.3|94793.3|94718.9|94796|94721.3|94789.6|94716.5|40
1649899660000|2022-04-14 01:27:40|94793.4|94719|94794.4|94717.8|94794.8|94730.9|94780.9|94716.2|26
1649899670000|2022-04-14 01:27:50|94793.8|94719|94794.1|94717.5|94795.1|94731|94779.3|94717.5|16
1649899680000|2022-04-14 01:28:00|94793.9|94716.9|94797.1|94714.8|94797.3|94721.7|94792.6|94714.8|34
1649899690000|2022-04-14 01:28:10|94796.9|94714.1|94792.6|94718.7|94799.3|94721.2|94791.3|94712.4|45
1649899700000|2022-04-14 01:28:20|94793.8|94720.4|94794.6|94719|94796.2|94730.1|94779.7|94718|46
1649899710000|2022-04-14 01:28:30|94794.5|94718.9|94795.4|94717.1|94796.6|94719|94792|94716.2|45
1649899720000|2022-04-14 01:28:40|94795.3|94716.9|94805.1|94729.5|94812.8|94740.2|94789.6|94715.5|53
1649899730000|2022-04-14 01:28:50|94804.2|94728|94799.2|94725.1|94807.8|94730.4|94796.5|94722.6|55
1649899740000|2022-04-14 01:29:00|94785.8|94735.8|94785.6|94735.6|94800.5|94735.8|94781.7|94709.7|57
1649899750000|2022-04-14 01:29:10|94785.4|94735.4|94795.9|94716.5|94796|94735.5|94783.8|94714.2|29
1649899760000|2022-04-14 01:29:20|94796.1|94716.6|94793.3|94720.4|94799.7|94720.5|94790.7|94716.3|38
1649899770000|2022-04-14 01:29:30|94794.2|94719.1|94792.4|94720.7|94794.2|94721.3|94791.8|94716.5|18
1649899780000|2022-04-14 01:29:40|94781.7|94731.7|94788.9|94738.9|94808.6|94743.5|94781.7|94722.5|55
1649899790000|2022-04-14 01:29:50|94788.8|94738.8|94803.9|94729.8|94805.2|94744.5|94788.8|94727.8|46
1649899800000|2022-04-14 01:30:00|94803.8|94729.6|94801|94726.2|94813.2|94738.5|94788.5|94714.6|74
1649899810000|2022-04-14 01:30:10|94801.1|94725.5|94801.4|94727.8|94803.2|94729.1|94798.2|94721.4|51
1649899820000|2022-04-14 01:30:20|94801.9|94727.5|94787.3|94710.8|94801.9|94734.6|94784.1|94709.2|58
1649899830000|2022-04-14 01:30:30|94787.2|94711.1|94785.5|94711.6|94791.5|94725.4|94775|94703.7|66
1649899840000|2022-04-14 01:30:40|94785.4|94711.5|94783.9|94709.2|94786.4|94713|94782.6|94705.4|47
1649899850000|2022-04-14 01:30:50|94784|94709.4|94781.7|94705.5|94786.2|94713.2|94781.6|94705.5|48
1649899860000|2022-04-14 01:31:00|94782.4|94703.8|94782.8|94710.3|94788.8|94712.6|94781.3|94703.8|49
1649899870000|2022-04-14 01:31:10|94782.3|94710.9|94769.3|94719.3|94785|94719.3|94769.2|94707.3|55
1649899880000|2022-04-14 01:31:20|94769.2|94719.2|94776.3|94701.8|94784.9|94720.4|94768.1|94698.4|46
1649899890000|2022-04-14 01:31:30|94776.6|94701.9|94778.2|94706.6|94779.8|94718.5|94767.8|94700.6|49
1649899900000|2022-04-14 01:31:40|94778.1|94706.4|94778.1|94703.2|94779.1|94715.8|94764|94702|28
1649899910000|2022-04-14 01:31:50|94778.2|94703.3|94776|94701.3|94778.7|94703.6|94772.4|94697.6|36
1649899920000|2022-04-14 01:32:00|94775.8|94701.1|94781|94708.2|94785.2|94719.5|94766.5|94701.1|59
1649899930000|2022-04-14 01:32:10|94779.9|94709.2|94773.4|94701.2|94784|94722.1|94762|94701|51
1649899940000|2022-04-14 01:32:20|94773.5|94701.7|94778.1|94703.4|94779|94716.2|94764.2|94701.7|41
1649899950000|2022-04-14 01:32:30|94778.2|94704.2|94775.8|94704.5|94778.3|94714.5|94761.1|94701.5|39
1649899960000|2022-04-14 01:32:40|94776|94704.6|94780.4|94698.7|94780.4|94705.5|94769.6|94697.2|55
1649899970000|2022-04-14 01:32:50|94780.5|94698.9|94775.9|94701.7|94780.5|94715.3|94765.3|94697.7|39
1649899980000|2022-04-14 01:33:00|94775.7|94701.9|94775.3|94701.5|94776.4|94709.6|94759.4|94695.7|52
1649899990000|2022-04-14 01:33:10|94775.7|94701.3|94769.8|94719.8|94784.8|94719.8|94761.7|94701.3|59
1649900000000|2022-04-14 01:33:20|94780|94709.7|94765.9|94715.9|94783.6|94722.3|94765.4|94707.1|55
1649900010000|2022-04-14 01:33:30|94766|94716|94766.1|94716.1|94776.1|94718.4|94763|94705.7|56
1649900020000|2022-04-14 01:33:40|94766.6|94716.6|94767.3|94717.3|94784.6|94720.4|94764.3|94704.7|50
1649900030000|2022-04-14 01:33:50|94767.4|94717.4|94759.2|94709.2|94778.8|94717.5|94757.4|94695.5|52
1649900040000|2022-04-14 01:34:00|94760.7|94710.7|94774|94703.3|94775.7|94713.2|94759.4|94699.7|45
1649900050000|2022-04-14 01:34:10|94774.2|94703.7|94771|94697.4|94775.8|94714|94758.5|94697.4|44
1649900060000|2022-04-14 01:34:20|94771.1|94697.5|94765.9|94694|94775.2|94711.3|94757.8|94689|52
1649900070000|2022-04-14 01:34:30|94766.1|94693.4|94755.7|94705.7|94771|94706.3|94755.1|94693.4|43
1649900080000|2022-04-14 01:34:40|94755.8|94705.8|94769.6|94698.8|94773.1|94711.7|94755.8|94681|58
1649900090000|2022-04-14 01:34:50|94759.5|94709.5|94755.3|94705.3|94760.5|94710.5|94755.3|94705.3|50
1649900100000|2022-04-14 01:35:00|94754.6|94704.6|94767.2|94696|94768.8|94704.7|94752.2|94689.4|49
1649900110000|2022-04-14 01:35:10|94766.6|94696.2|94751.1|94701.1|94766.6|94705.7|94750.3|94690.5|45
1649900120000|2022-04-14 01:35:20|94750.9|94700.9|94759.1|94687.5|94760.2|94701.9|94748.9|94686.9|36
1649900130000|2022-04-14 01:35:30|94761.3|94688.1|94758.5|94683.6|94761.7|94688.9|94755.6|94682.6|41
1649900140000|2022-04-14 01:35:40|94758.4|94683.5|94747.2|94697.2|94759.5|94698.8|94746.1|94683.4|45
1649900150000|2022-04-14 01:35:50|94746.3|94696.3|94753.2|94680.2|94756.7|94697.6|94743.1|94676.4|38
1649900160000|2022-04-14 01:36:00|94752.9|94680.8|94747.1|94697.1|94756.5|94697.1|94746.8|94680.7|43
1649900170000|2022-04-14 01:36:10|94746.8|94696.8|94761.2|94685.3|94762.1|94699.4|94746|94682.2|44
1649900180000|2022-04-14 01:36:20|94761.1|94686.8|94759.2|94683|94761.9|94698.2|94747.6|94683|26
1649900190000|2022-04-14 01:36:30|94759.1|94682.9|94761|94681.6|94764.3|94685.9|94758.9|94678.8|37
1649900200000|2022-04-14 01:36:40|94761.5|94682.1|94761.6|94682.5|94763.3|94687.4|94759.6|94681.6|39
1649900210000|2022-04-14 01:36:50|94761.7|94681.6|94755.7|94682.3|94761.7|94698.2|94745.6|94681.6|37
1649900220000|2022-04-14 01:37:00|94755.5|94681.7|94748.7|94698.7|94759|94699.1|94745.8|94681.7|46
1649900230000|2022-04-14 01:37:10|94748.6|94698.6|94764.1|94686.8|94773|94710.3|94747.1|94685|62
1649900240000|2022-04-14 01:37:20|94764.5|94688.2|94758.2|94685.4|94764.5|94690.1|94757|94683.8|45
1649900250000|2022-04-14 01:37:30|94758.1|94686|94760|94690|94760.8|94699.2|94746.1|94677.1|48
1649900260000|2022-04-14 01:37:40|94749.3|94699.3|94759.9|94688.2|94769|94699.3|94748|94684.6|48
1649900270000|2022-04-14 01:37:50|94759.6|94687.9|94761.1|94687.6|94763|94699.1|94748.6|94683|52
1649900280000|2022-04-14 01:38:00|94761|94686.9|94765.8|94693.8|94765.9|94704.8|94753|94686.9|36
1649900290000|2022-04-14 01:38:10|94765.9|94694.1|94758.7|94686.3|94765.9|94703.3|94748.6|94685|40
1649900300000|2022-04-14 01:38:20|94760.9|94690.8|94765.7|94694.3|94772.3|94708.5|94749.7|94683.1|72
1649900310000|2022-04-14 01:38:30|94765.2|94694.8|94765.5|94692.9|94766.8|94704.9|94753.4|94691.4|41
1649900320000|2022-04-14 01:38:40|94754.7|94704.7|94766.6|94694|94770|94705|94754.7|94691.7|29
1649900330000|2022-04-14 01:38:50|94766.3|94693.3|94771|94696.2|94772.2|94704.9|94753.3|94684.4|42
1649900340000|2022-04-14 01:39:00|94771.1|94696|94770.8|94691|94772|94696|94765.7|94689.7|40
1649900350000|2022-04-14 01:39:10|94770.3|94691.8|94772.2|94701.2|94772.3|94709.5|94759.1|94689.7|41
1649900360000|2022-04-14 01:39:20|94772|94701.3|94770.8|94697|94772.2|94701.3|94769.4|94695.2|28
1649900370000|2022-04-14 01:39:30|94769.8|94695.7|94760|94710|94770.4|94710|94759.7|94695.7|15
1649900380000|2022-04-14 01:39:40|94760.8|94710.8|94775.8|94701.1|94777.4|94711.2|94760.8|94696.6|27
1649900390000|2022-04-14 01:39:50|94776.9|94699.7|94783.3|94713.2|94787.6|94729.3|94762.2|94699.7|41
1649900400000|2022-04-14 01:40:00|94783.5|94713|94783.8|94706.1|94784|94724.1|94769.6|94706.1|34
1649900410000|2022-04-14 01:40:10|94783.9|94706.2|94785.4|94709.9|94785.4|94722.9|94771.3|94706.2|28
1649900420000|2022-04-14 01:40:20|94785.6|94709.5|94784|94711|94786.5|94724.1|94769.2|94709.5|25
1649900430000|2022-04-14 01:40:30|94783.7|94710.1|94785.5|94712.3|94788.8|94721.5|94763.4|94687|56
1649900440000|2022-04-14 01:40:40|94785.9|94711.4|94775.4|94725.4|94785.9|94725.5|94775.4|94711.4|27
1649900450000|2022-04-14 01:40:50|94775.2|94725.2|94787.1|94711.6|94787.1|94725.2|94773.7|94711.3|16
1649900460000|2022-04-14 01:41:00|94787.4|94712.1|94785|94712.3|94792.6|94730.9|94773.7|94712.1|59
1649900470000|2022-04-14 01:41:10|94784.9|94712.7|94786.2|94712.6|94787.8|94726.3|94774.1|94710.8|53
1649900480000|2022-04-14 01:41:20|94785.9|94712.9|94786.5|94709|94788.7|94722.9|94772.9|94706.6|40
1649900490000|2022-04-14 01:41:30|94787.5|94709.1|94789.1|94718.5|94789.7|94726.9|94773.6|94707.8|46
1649900500000|2022-04-14 01:41:40|94789|94718.7|94789.5|94718.3|94789.5|94728.6|94775.2|94714.3|33
1649900510000|2022-04-14 01:41:50|94789.3|94717.9|94790|94716.9|94791|94718.2|94786.6|94715.1|33
1649900520000|2022-04-14 01:42:00|94790.1|94716.1|94792.2|94715.1|94793|94717.8|94790|94713.9|40
1649900530000|2022-04-14 01:42:10|94791.9|94716.2|94796.8|94719.7|94796.8|94731.4|94780.4|94715.5|39
1649900540000|2022-04-14 01:42:20|94797|94719.3|94783.7|94733.7|94797.9|94734.2|94782.7|94718.8|32
1649900550000|2022-04-14 01:42:30|94793.8|94723.8|94786.9|94736.9|94797.4|94736.9|94784.1|94720.8|36
1649900560000|2022-04-14 01:42:40|94797.4|94726.6|94808.8|94733.2|94813.1|94739|94786.8|94722.2|42
1649900570000|2022-04-14 01:42:50|94808.4|94732.2|94805.2|94728.5|94811.4|94737|94802.2|94728.3|52
1649900580000|2022-04-14 01:43:00|94804.9|94729.1|94806.7|94732.9|94808.5|94733.1|94804.9|94729.1|41
1649900590000|2022-04-14 01:43:10|94807.5|94732.5|94789.5|94719.1|94808.5|94735.1|94789.5|94707.1|54
1649900600000|2022-04-14 01:43:20|94789.9|94718.3|94788.1|94714|94791.9|94728.2|94778.2|94706.7|67
1649900610000|2022-04-14 01:43:30|94786.8|94712.2|94783.9|94711|94787.5|94723.9|94773.2|94709.4|62
1649900620000|2022-04-14 01:43:40|94784.1|94710.5|94778.1|94728.1|94788.9|94728.9|94776|94710.1|59
1649900630000|2022-04-14 01:43:50|94778|94728|94791.7|94721.2|94791.8|94731.2|94777.9|94715.4|44
1649900640000|2022-04-14 01:44:00|94792.3|94721.1|94771.8|94721.8|94792.3|94730.1|94770.6|94712.7|53
1649900650000|2022-04-14 01:44:10|94772.2|94722.2|94781.7|94705.3|94785.3|94722.8|94772.2|94701.7|48
1649900660000|2022-04-14 01:44:20|94781.2|94705.7|94779.9|94706.3|94781.2|94706.4|94779.2|94705.3|29
1649900670000|2022-04-14 01:44:30|94780|94706.6|94778|94697.9|94780.1|94715.4|94765.4|94694.8|63
1649900680000|2022-04-14 01:44:40|94777.9|94699|94767.6|94696.3|94778.5|94710.4|94760.2|94696.2|50
1649900690000|2022-04-14 01:44:50|94767.5|94696.2|94767.9|94697.8|94770.1|94710.2|94757.7|94696.2|38
1649900700000|2022-04-14 01:45:00|94768|94697.9|94768.6|94696.5|94769|94708.5|94757.5|94696.3|34
1649900710000|2022-04-14 01:45:10|94768.5|94696.7|94768.1|94693.3|94770.3|94707.4|94756.1|94691.8|30
1649900720000|2022-04-14 01:45:20|94766.6|94693.8|94770.8|94694.3|94771.2|94708.8|94757.7|94692.1|46
1649900730000|2022-04-14 01:45:30|94770.4|94694.8|94760|94710|94770.4|94712|94756.7|94694.8|48
1649900740000|2022-04-14 01:45:40|94759.9|94709.9|94761.1|94711.1|94762|94712|94759.7|94709.7|35
1649900750000|2022-04-14 01:45:50|94761|94711|94757.8|94707.8|94769.9|94712.2|94757.3|94699.7|32
1649900760000|2022-04-14 01:46:00|94757.7|94707.7|94758.4|94708.4|94769|94708.7|94756.6|94696.3|29
1649900770000|2022-04-14 01:46:10|94758.5|94708.5|94756.5|94706.5|94769.5|94709.3|94756|94695.8|46
1649900780000|2022-04-14 01:46:20|94756.3|94706.3|94754.8|94704.8|94769.5|94708.8|94754.6|94693.9|43
1649900790000|2022-04-14 01:46:30|94755.5|94705.5|94768|94696.6|94768|94709.4|94755.5|94695|43
1649900800000|2022-04-14 01:46:40|94768.1|94696.8|94760.8|94710.8|94768.3|94712.1|94756.9|94696.8|20
1649900810000|2022-04-14 01:46:50|94761.3|94711.3|94769.3|94694.5|94783.5|94718.6|94760.3|94691.5|58
1649900820000|2022-04-14 01:47:00|94769.5|94693.7|94765|94691|94770.7|94701.8|94751.8|94685.9|63
1649900830000|2022-04-14 01:47:10|94766|94691.6|94764.5|94690.1|94767|94691.8|94762.8|94687.4|34
1649900840000|2022-04-14 01:47:20|94764.4|94689.9|94769.7|94691.7|94773.8|94694.9|94763.1|94689.2|37
1649900850000|2022-04-14 01:47:30|94768.6|94692.8|94764.9|94691.7|94773|94694.1|94762.2|94688.7|35
1649900860000|2022-04-14 01:47:40|94764.7|94691.3|94764.8|94682.8|94765.2|94692.2|94760.5|94682.8|29
1649900870000|2022-04-14 01:47:50|94761.7|94683.9|94757.8|94680.9|94761.8|94695.2|94742.9|94678.5|53
1649900880000|2022-04-14 01:48:00|94757.9|94681.1|94756.4|94682.4|94758.1|94683.8|94754.2|94680.1|35
1649900890000|2022-04-14 01:48:10|94756.3|94681.8|94754.4|94681.5|94759.9|94694.6|94744.2|94680|40
1649900900000|2022-04-14 01:48:20|94754.7|94681.8|94744.1|94672.7|94756.2|94692.6|94732.8|94668.4|57
1649900910000|2022-04-14 01:48:30|94744.4|94672.3|94749.5|94672.1|94751.2|94673.8|94744.4|94669|42
1649900920000|2022-04-14 01:48:40|94749.4|94672|94746.9|94672.6|94749.4|94676.5|94745.3|94668.6|56
1649900930000|2022-04-14 01:48:50|94747.2|94672.8|94745.9|94672.3|94747.8|94673.6|94745.9|94670.9|46
1649900940000|2022-04-14 01:49:00|94748.9|94668|94737.4|94659.3|94749|94669|94736.5|94659.1|50
1649900950000|2022-04-14 01:49:10|94737.3|94659.5|94740.1|94667.2|94741.2|94675.5|94721.2|94657|58
1649900960000|2022-04-14 01:49:20|94739.8|94667.3|94737|94661|94742.2|94680.6|94724.4|94658.6|69
1649900970000|2022-04-14 01:49:30|94733.3|94662.1|94733.1|94662.6|94737|94675.6|94722.5|94659.8|58
1649900980000|2022-04-14 01:49:40|94733|94662.5|94733.1|94661.9|94737.4|94672.7|94722.5|94660.8|52
1649900990000|2022-04-14 01:49:50|94734.5|94660.7|94722.4|94672.4|94734.7|94673|94720.7|94659|49
1649901000000|2022-04-14 01:50:00|94732.8|94662.5|94722.1|94672.1|94737.1|94672.7|94719.9|94658.6|50
1649901010000|2022-04-14 01:50:10|94723.5|94673.5|94723.7|94673.7|94739.3|94676|94723.4|94663.3|48
1649901020000|2022-04-14 01:50:20|94723.5|94673.5|94734|94660.8|94737.1|94673.5|94723.3|94657|33
1649901030000|2022-04-14 01:50:30|94733.5|94660.9|94735.4|94664.8|94735.5|94674.6|94724.6|94659.5|33
1649901040000|2022-04-14 01:50:40|94735.3|94665|94724.3|94674.3|94736.7|94677.2|94724.3|94664|39
1649901050000|2022-04-14 01:50:50|94723.8|94673.8|94735.4|94664.5|94737.2|94675.9|94723.3|94662.3|40
1649901060000|2022-04-14 01:51:00|94735.2|94664.4|94731.7|94661.6|94735.9|94675.2|94721|94660.6|46
1649901070000|2022-04-14 01:51:10|94732|94660.3|94728.6|94653.9|94735.9|94672.7|94716.2|94651.8|44
1649901080000|2022-04-14 01:51:20|94726.1|94654.6|94727.9|94651.4|94727.9|94664.5|94714.3|94648.6|42
1649901090000|2022-04-14 01:51:30|94727.5|94651.1|94727.1|94652.5|94727.8|94654.8|94726|94650|35
1649901100000|2022-04-14 01:51:40|94727|94653|94721.8|94650|94727.9|94665.2|94711.1|94649.7|38
1649901110000|2022-04-14 01:51:50|94722|94649.7|94718.9|94647.9|94722.4|94658.1|94708|94644.4|29
1649901120000|2022-04-14 01:52:00|94720|94647.5|94707.2|94657.2|94723.5|94660.7|94707.2|94645|48
1649901130000|2022-04-14 01:52:10|94707.4|94657.4|94719.7|94645.9|94724|94659.5|94705.9|94641.3|54
1649901140000|2022-04-14 01:52:20|94707.2|94645.7|94712.9|94662.9|94723.7|94662.9|94707|94643.7|39
1649901150000|2022-04-14 01:52:30|94712.8|94662.8|94725.7|94655.2|94726.2|94664.2|94712.7|94652.1|26
1649901160000|2022-04-14 01:52:40|94726|94654.7|94714.2|94664.2|94726|94665|94713.7|94653.6|21
1649901170000|2022-04-14 01:52:50|94713.6|94663.6|94722.7|94646.8|94725.9|94663.7|94709.3|94646.8|29
1649901180000|2022-04-14 01:53:00|94722.9|94646.6|94720.4|94649|94723.6|94661.7|94707.4|94645.1|43
1649901190000|2022-04-14 01:53:10|94720.5|94649.2|94718.4|94647.9|94723.6|94658.5|94708|94640.7|29
1649901200000|2022-04-14 01:53:20|94707.4|94657.4|94718.3|94646.1|94718.6|94657.9|94706.9|94645.3|30
1649901210000|2022-04-14 01:53:30|94718.6|94646.4|94719.4|94645|94719.4|94657.3|94706.3|94645|25
1649901220000|2022-04-14 01:53:40|94719.3|94645.1|94717.6|94646.7|94720.5|94659.7|94706.8|94644.3|29
1649901230000|2022-04-14 01:53:50|94717|94646.8|94715.9|94644.2|94717|94656.5|94704.8|94643.3|24
1649901240000|2022-04-14 01:54:00|94715.3|94643.9|94701|94651|94715.6|94655.1|94701|94638.8|41
1649901250000|2022-04-14 01:54:10|94701.1|94651.1|94701.4|94651.4|94711.4|94651.7|94700.9|94640.9|21
1649901260000|2022-04-14 01:54:20|94701.7|94651.7|94704.9|94654.9|94712.1|94654.9|94700.2|94640.4|34
1649901270000|2022-04-14 01:54:30|94705|94655|94706|94656|94717.3|94656.7|94703.6|94646.1|43
1649901280000|2022-04-14 01:54:40|94706.2|94656.2|94705|94655|94719.4|94656.8|94704.2|94643.8|37
1649901290000|2022-04-14 01:54:50|94704.5|94654.5|94701.7|94651.7|94714.2|94654.9|94701.2|94643.6|34
1649901300000|2022-04-14 01:55:00|94701.5|94651.5|94704.7|94654.7|94717.8|94654.9|94701.5|94638.8|49
1649901310000|2022-04-14 01:55:10|94704.8|94654.8|94723.9|94647.9|94733.2|94660.9|94704|94644.6|47
1649901320000|2022-04-14 01:55:20|94724.1|94647.4|94708.7|94658.7|94725.8|94662.8|94708.7|94647.3|42
1649901330000|2022-04-14 01:55:30|94708.9|94658.9|94708|94658|94722.3|94660.4|94706.6|94645.5|51
1649901340000|2022-04-14 01:55:40|94708.8|94658.8|94710.1|94660.1|94719.4|94661.3|94707.3|94648.7|33
1649901350000|2022-04-14 01:55:50|94710.3|94660.3|94704.7|94654.7|94722.3|94660.6|94704.5|94643.9|28
1649901360000|2022-04-14 01:56:00|94704.6|94654.6|94695.8|94616.2|94712.7|94654.8|94694|94616.2|52
1649901370000|2022-04-14 01:56:10|94691.5|94615.4|94699.2|94624|94699.5|94635.9|94681.4|94615.4|53
1649901380000|2022-04-14 01:56:20|94699|94623.2|94694.6|94622.7|94699|94625.9|94694.6|94622.4|34
1649901390000|2022-04-14 01:56:30|94694.3|94622.5|94689.9|94617.5|94695.2|94622.5|94689.9|94616.4|34
1649901400000|2022-04-14 01:56:40|94689.5|94619|94681.3|94631.3|94701.2|94631.3|94679.9|94613.7|56
1649901410000|2022-04-14 01:56:50|94681.4|94631.4|94682.1|94602.9|94693.2|94631.4|94671|94598.5|59
1649901420000|2022-04-14 01:57:00|94682.2|94603.1|94680.6|94606.1|94683.6|94606.4|94674.6|94594.9|67
1649901430000|2022-04-14 01:57:10|94680.4|94605.2|94668.5|94589.9|94682.5|94607.9|94668.5|94588.8|62
1649901440000|2022-04-14 01:57:20|94669.6|94590.6|94661.9|94588.4|94670.7|94592.6|94658.8|94580.5|56
1649901450000|2022-04-14 01:57:30|94661|94588.7|94666.1|94594.6|94671.1|94605|94655|94587.9|55
1649901460000|2022-04-14 01:57:40|94665.7|94595|94663.5|94583.1|94668.1|94606.1|94656.1|94583.1|42
1649901470000|2022-04-14 01:57:50|94660.8|94582.4|94654.7|94583.6|94663.7|94595.7|94642.2|94575.7|65
1649901480000|2022-04-14 01:58:00|94655.3|94583.2|94659.3|94588|94664.9|94599.7|94643.2|94579.6|68
1649901490000|2022-04-14 01:58:10|94648.3|94598.3|94651.3|94579.8|94661.3|94598.3|94640.5|94579.8|55
1649901500000|2022-04-14 01:58:20|94640.9|94590.9|94653.8|94581.6|94657.1|94595|94640.3|94575.6|45
1649901510000|2022-04-14 01:58:30|94653.6|94580|94642.5|94562.2|94653.6|94582.2|94632.2|94561.3|63
1649901520000|2022-04-14 01:58:40|94642.8|94562.5|94631.6|94553.8|94643.4|94582.4|94620.6|94549.4|62
1649901530000|2022-04-14 01:58:50|94626.8|94555.5|94627.8|94557.1|94631.1|94568.5|94615.3|94553.2|38
1649901540000|2022-04-14 01:59:00|94627.6|94556.4|94637.7|94564.8|94638.5|94566.2|94616.2|94553.9|43
1649901550000|2022-04-14 01:59:10|94636.1|94565.4|94650.6|94600.6|94668.7|94600.6|94625.4|94564.4|64
1649901560000|2022-04-14 01:59:20|94649.7|94599.7|94648.2|94598.2|94658.4|94601.4|94642.2|94581.4|49
1649901570000|2022-04-14 01:59:30|94648.7|94598.7|94665.4|94590.7|94665.4|94602|94648.7|94590.1|48
1649901580000|2022-04-14 01:59:40|94664.7|94590.8|94666.7|94595.2|94667.7|94606.7|94649.5|94590.8|48
1649901590000|2022-04-14 01:59:50|94657.7|94607.7|94659.4|94609.4|94670.3|94609.7|94656.6|94596.9|40
1649901600000|2022-04-14 02:00:00|94659.2|94609.2|94662|94612|94671.8|94612|94654.6|94597.5|53
1649901610000|2022-04-14 02:00:10|94674.1|94603.2|94664|94614|94679.9|94616|94663.1|94601.3|50
1649901620000|2022-04-14 02:00:20|94664.1|94614.1|94663.4|94613.4|94673.7|94614.7|94660.7|94603.7|40
1649901630000|2022-04-14 02:00:30|94662.8|94612.8|94661.5|94611.5|94662.8|94612.8|94660.3|94610.3|39
1649901640000|2022-04-14 02:00:40|94661.9|94611.9|94661.4|94611.4|94663|94613|94660.7|94610.7|45
1649901650000|2022-04-14 02:00:50|94661.6|94611.6|94661.7|94611.7|94663.3|94613.3|94661.6|94611.6|37
1649901660000|2022-04-14 02:01:00|94661.9|94611.9|94660.8|94610.8|94663.6|94613.6|94659.4|94609.4|55
1649901670000|2022-04-14 02:01:10|94660.9|94610.9|94664|94614|94667|94617|94657.6|94607.6|48
1649901680000|2022-04-14 02:01:20|94665.2|94615.2|94666.7|94616.7|94667.9|94617.9|94665.1|94615.1|41
1649901690000|2022-04-14 02:01:30|94666.8|94616.8|94662.2|94612.2|94667.2|94617.2|94661.8|94611.8|42
1649901700000|2022-04-14 02:01:40|94662.7|94612.7|94661.6|94611.6|94662.9|94612.9|94660.1|94610.1|41
1649901710000|2022-04-14 02:01:50|94661.5|94611.5|94663.7|94613.7|94664.6|94614.6|94660.2|94610.2|38
1649901720000|2022-04-14 02:02:00|94663.8|94613.8|94664|94614|94664|94614|94661.4|94611.4|44
1649901730000|2022-04-14 02:02:10|94664.7|94614.7|94663.2|94613.2|94664.9|94614.9|94662.3|94612.3|35
1649901740000|2022-04-14 02:02:20|94662.9|94612.9|94663.3|94613.3|94671.5|94613.7|94660|94600.8|52
1649901750000|2022-04-14 02:02:30|94663|94613|94664.7|94614.7|94666.3|94616.3|94663|94613|42
1649901760000|2022-04-14 02:02:40|94665.4|94615.4|94665.3|94615.3|94665.4|94615.4|94663.3|94613.3|30
1649901770000|2022-04-14 02:02:50|94665.5|94615.5|94686.9|94611|94688.3|94626.4|94663.5|94608.8|44
1649901780000|2022-04-14 02:03:00|94685|94614|94676.4|94626.4|94685|94628|94669.9|94613.9|56
1649901790000|2022-04-14 02:03:10|94676.5|94626.5|94676.7|94626.7|94677.4|94627.4|94674.4|94624.4|35
1649901800000|2022-04-14 02:03:20|94677.2|94627.2|94675.9|94625.9|94680.4|94630.4|94675.9|94625.9|41
1649901810000|2022-04-14 02:03:30|94676.3|94626.3|94682|94632|94683.3|94633.3|94676.3|94626.3|37
1649901820000|2022-04-14 02:03:40|94682.2|94632.2|94678.5|94628.5|94682.2|94632.2|94674.4|94624.4|37
1649901830000|2022-04-14 02:03:50|94678.3|94628.3|94675.8|94625.8|94678.4|94628.4|94667.5|94617.5|39
1649901840000|2022-04-14 02:04:00|94675.9|94625.9|94675.8|94625.8|94677.8|94627.8|94674.3|94624.3|63
1649901850000|2022-04-14 02:04:10|94676|94626|94680.9|94630.9|94692.8|94631.5|94675.5|94618.9|46
1649901860000|2022-04-14 02:04:20|94691.7|94620.1|94677.7|94627.7|94692.2|94631.3|94677.1|94619.3|48
1649901870000|2022-04-14 02:04:30|94677.3|94627.3|94678.1|94628.1|94678.8|94628.8|94675.7|94625.7|49
1649901880000|2022-04-14 02:04:40|94677.4|94627.4|94675.3|94625.3|94685|94627.7|94674.7|94614.9|39
1649901890000|2022-04-14 02:04:50|94675.5|94625.5|94683.5|94633.5|94688|94633.6|94673.6|94614.2|52
1649901900000|2022-04-14 02:05:00|94694.4|94624|94682.7|94632.7|94699.4|94634.4|94682|94618.7|44
1649901910000|2022-04-14 02:05:10|94682.5|94632.5|94680.4|94630.4|94682.6|94632.6|94680.1|94630.1|36
1649901920000|2022-04-14 02:05:20|94680.3|94630.3|94682.3|94632.3|94683.7|94633.7|94680.3|94630.3|37
1649901930000|2022-04-14 02:05:30|94682.4|94632.4|94684.1|94634.1|94684.7|94634.7|94682.4|94632.4|43
1649901940000|2022-04-14 02:05:40|94684.2|94634.2|94680.5|94630.5|94692.7|94635.5|94679.5|94622.5|48
1649901950000|2022-04-14 02:05:50|94680.3|94630.3|94677|94627|94689.8|94631.8|94675.9|94614.6|57
1649901960000|2022-04-14 02:06:00|94676.5|94626.5|94674.9|94624.9|94687.6|94628.6|94674.3|94613.1|41
1649901970000|2022-04-14 02:06:10|94676.1|94626.1|94674.4|94624.4|94677.1|94627.1|94673.9|94623.9|33
1649901980000|2022-04-14 02:06:20|94674.7|94624.7|94675.5|94625.5|94675.5|94625.5|94674.6|94624.6|33
1649901990000|2022-04-14 02:06:30|94675.4|94625.4|94680.6|94630.6|94681|94631|94675.1|94625.1|36
1649902000000|2022-04-14 02:06:40|94680.2|94630.2|94685.5|94615.2|94689.8|94630.2|94675.7|94615.2|32
1649902010000|2022-04-14 02:06:50|94687.3|94613.8|94676.1|94626.1|94687.3|94626.5|94674.9|94613.8|33
1649902020000|2022-04-14 02:07:00|94675.8|94625.8|94673.7|94623.7|94676.6|94626.6|94673.5|94623.5|37
1649902030000|2022-04-14 02:07:10|94673.9|94623.9|94668.5|94618.5|94684.7|94624.4|94666.8|94599.4|31
1649902040000|2022-04-14 02:07:20|94668.2|94618.2|94668.4|94618.4|94678.2|94619.4|94667|94607.3|34
1649902050000|2022-04-14 02:07:30|94668.3|94618.3|94666.4|94616.4|94677.9|94618.6|94665.7|94607.6|34
1649902060000|2022-04-14 02:07:40|94666.3|94616.3|94667.5|94617.5|94678.3|94618|94666.2|94607.2|27
1649902070000|2022-04-14 02:07:50|94666.9|94616.9|94665.2|94615.2|94667.2|94617.2|94663.7|94613.7|31
1649902080000|2022-04-14 02:08:00|94665.1|94615.1|94678.3|94608.2|94679|94618.9|94662.8|94605.2|31
1649902090000|2022-04-14 02:08:10|94677.1|94606.5|94650.9|94600.9|94681|94613.5|94648.8|94591.2|68
1649902100000|2022-04-14 02:08:20|94651|94601|94651.3|94601.3|94668.1|94610|94650.3|94591.7|65
1649902110000|2022-04-14 02:08:30|94652|94602|94654.6|94604.6|94662.9|94605.6|94650.3|94592.8|48
1649902120000|2022-04-14 02:08:40|94654.7|94604.7|94657.9|94607.9|94658.1|94608.1|94654.7|94604.7|45
1649902130000|2022-04-14 02:08:50|94656.6|94606.6|94655.4|94605.4|94657.1|94607.1|94653.8|94603.8|23
1649902140000|2022-04-14 02:09:00|94655.3|94605.3|94655.9|94605.9|94656|94606|94654.2|94604.2|27
1649902150000|2022-04-14 02:09:10|94656|94606|94652.4|94602.4|94656.1|94606.1|94649.9|94599.9|40
1649902160000|2022-04-14 02:09:20|94652.6|94602.6|94650.7|94600.7|94659.2|94602.7|94645.8|94584.7|42
1649902170000|2022-04-14 02:09:30|94651.3|94601.3|94644.9|94594.9|94661.3|94601.5|94644.2|94588|39
1649902180000|2022-04-14 02:09:40|94656.1|94585.9|94650.7|94580.3|94659.5|94595.8|94638.3|94578.4|56
1649902190000|2022-04-14 02:09:50|94652.9|94580.4|94644.1|94594.1|94655.8|94595.1|94642.6|94580.4|50
1649902200000|2022-04-14 02:10:00|94644.3|94594.3|94649.9|94599.9|94661.9|94602.1|94644.2|94587.8|49
1649902210000|2022-04-14 02:10:10|94649.7|94599.7|94661.9|94590.4|94666.3|94602.8|94649.6|94589.4|47
1649902220000|2022-04-14 02:10:20|94661.5|94591|94655.5|94605.5|94672.3|94606.5|94649.2|94590.6|59
1649902230000|2022-04-14 02:10:30|94655.3|94605.3|94654.7|94604.7|94667.2|94607.2|94654.5|94594.6|52
1649902240000|2022-04-14 02:10:40|94654.8|94604.8|94654.3|94604.3|94655.9|94605.9|94653.4|94603.4|38
1649902250000|2022-04-14 02:10:50|94654.5|94604.5|94655.2|94605.2|94656|94606|94654.3|94604.3|30
1649902260000|2022-04-14 02:11:00|94654.7|94604.7|94657.7|94607.7|94671.2|94610.3|94654.7|94596|49
1649902270000|2022-04-14 02:11:10|94658|94608|94667.4|94592.8|94672.1|94609.4|94653.4|94591.2|61
1649902280000|2022-04-14 02:11:20|94667.9|94594.1|94657|94607|94668.1|94607.9|94654.8|94593.3|38
1649902290000|2022-04-14 02:11:30|94656.9|94606.9|94671.8|94599.8|94672.6|94611|94654.1|94599.1|44
1649902300000|2022-04-14 02:11:40|94671.9|94599.6|94676|94603.5|94676|94611.1|94660.8|94597.8|43
1649902310000|2022-04-14 02:11:50|94676.4|94602.4|94671.8|94600.8|94678.5|94610.7|94659.8|94598.7|54
1649902320000|2022-04-14 02:12:00|94671.7|94600.7|94660.8|94610.8|94674.9|94611.6|94660.1|94594.4|47
1649902330000|2022-04-14 02:12:10|94658.8|94608.8|94679|94601.2|94683|94612.1|94658.8|94598.2|51
1649902340000|2022-04-14 02:12:20|94678.3|94601.9|94677.9|94606.8|94680.9|94615.8|94665.8|94598.1|41
1649902350000|2022-04-14 02:12:30|94678.4|94607.3|94685.2|94609.8|94694.2|94631.6|94664.9|94604.8|67
1649902360000|2022-04-14 02:12:40|94685.1|94609.7|94682.5|94611.1|94687|94614.2|94681.4|94609.7|60
1649902370000|2022-04-14 02:12:50|94683|94610.4|94685.4|94614|94689.7|94623.8|94673.3|94606.8|63
1649902380000|2022-04-14 02:13:00|94685.6|94614.2|94673.3|94623.3|94685.7|94623.3|94668|94608.4|62
1649902390000|2022-04-14 02:13:10|94683.6|94612.6|94688|94614.7|94688|94623.4|94673.4|94611.7|42
1649902400000|2022-04-14 02:13:20|94687.8|94614.6|94673.8|94623.8|94690.4|94623.8|94672.8|94613.5|39
1649902410000|2022-04-14 02:13:30|94684.5|94614|94689|94615.4|94689.5|94624.4|94674.3|94612.6|38
1649902420000|2022-04-14 02:13:40|94689.4|94611.2|94685.8|94614.3|94692.1|94624.5|94673.5|94611.2|44
1649902430000|2022-04-14 02:13:50|94686.8|94614.4|94683.1|94611.4|94688.1|94624.8|94672.5|94610.9|49
1649902440000|2022-04-14 02:14:00|94683.5|94611.7|94672.2|94622.2|94686.3|94622.5|94672|94610.2|49
1649902450000|2022-04-14 02:14:10|94684.4|94612.3|94676.6|94626.6|94690.9|94626.6|94674.3|94612.3|40
1649902460000|2022-04-14 02:14:20|94676.3|94626.3|94695.2|94617.3|94701.8|94628.1|94675.8|94609.1|43
1649902470000|2022-04-14 02:14:30|94695.3|94616.9|94696.2|94618.3|94698.1|94621.5|94690.6|94614.8|55
1649902480000|2022-04-14 02:14:40|94694.9|94620.9|94695.6|94620.3|94696.9|94623.6|94692.7|94620.2|47
1649902490000|2022-04-14 02:14:50|94694.7|94620.7|94693.9|94622.6|94697.6|94623.2|94693|94620.5|44
1649902500000|2022-04-14 02:15:00|94694.1|94622.3|94683.3|94633.3|94696.2|94635|94682.3|94622.3|43
1649902510000|2022-04-14 02:15:10|94682.3|94632.3|94692.4|94613.7|94696.8|94633.4|94677.6|94610.1|42
1649902520000|2022-04-14 02:15:20|94691.7|94615.9|94680.5|94603.7|94692.3|94627.3|94673.8|94603.3|63
1649902530000|2022-04-14 02:15:30|94680.4|94603.6|94688.5|94613.4|94696.6|94626.8|94676.2|94603.4|61
1649902540000|2022-04-14 02:15:40|94687.9|94613.6|94690.7|94617.6|94696.1|94629.8|94677.5|94613.6|55
1649902550000|2022-04-14 02:15:50|94690.4|94617.2|94686.3|94615.9|94690.9|94629.2|94676.3|94615.8|55
1649902560000|2022-04-14 02:16:00|94676.1|94616.1|94691.6|94615|94691.6|94626.1|94674.8|94614.6|47
1649902570000|2022-04-14 02:16:10|94691.5|94615.2|94693.5|94617|94700.5|94619.9|94687|94612.7|47
1649902580000|2022-04-14 02:16:20|94693.7|94616.8|94686.9|94615.9|94693.7|94625.9|94675.8|94614.4|37
1649902590000|2022-04-14 02:16:30|94687|94615.8|94679.7|94599.2|94689.8|94616.3|94677.8|94599.2|50
1649902600000|2022-04-14 02:16:40|94677.7|94600.3|94671.7|94598.3|94680.8|94615.2|94661.7|94598.3|50
1649902610000|2022-04-14 02:16:50|94671.9|94598|94676.8|94600.7|94678.4|94601.4|94668.7|94592.1|64
1649902620000|2022-04-14 02:17:00|94674.4|94600.9|94662.8|94612.8|94680.2|94614.8|94661.8|94600.6|54
1649902630000|2022-04-14 02:17:10|94663.1|94613.1|94674.7|94604.1|94674.7|94614.2|94661.8|94602.4|36
1649902640000|2022-04-14 02:17:20|94674.9|94605.1|94683.7|94607.8|94683.7|94618.9|94666.3|94603.8|42
1649902650000|2022-04-14 02:17:30|94688.2|94605.2|94684.9|94606.9|94688.2|94609|94683.1|94605|33
1649902660000|2022-04-14 02:17:40|94684.4|94607.2|94682.3|94611.3|94685.4|94619.2|94668.9|94604.4|36
1649902670000|2022-04-14 02:17:50|94682.1|94610.6|94681.5|94607.2|94682.7|94619.6|94668.6|94605.5|33
1649902680000|2022-04-14 02:18:00|94681.4|94607.7|94679.5|94604.4|94683.4|94617.3|94667.2|94604.4|39
1649902690000|2022-04-14 02:18:10|94678|94605.7|94678|94606.3|94679.7|94606.7|94677.7|94605|30
1649902700000|2022-04-14 02:18:20|94677.9|94606.2|94675.8|94605.2|94678|94616.2|94663.7|94596.1|45
1649902710000|2022-04-14 02:18:30|94678|94602.9|94675.3|94601.5|94678.4|94616.1|94665.7|94600.1|46
1649902720000|2022-04-14 02:18:40|94675.1|94601.2|94672.3|94598.7|94677.5|94612.1|94660.4|94598.3|49
1649902730000|2022-04-14 02:18:50|94672.4|94598.4|94678.4|94601.3|94678.6|94614.8|94663.5|94598.4|38
1649902740000|2022-04-14 02:19:00|94677.3|94602|94675.7|94601.5|94679.4|94612|94659.2|94598.5|52
1649902750000|2022-04-14 02:19:10|94672.2|94600.9|94662.5|94612.5|94675.4|94613|94660.4|94600.8|40
1649902760000|2022-04-14 02:19:20|94662.6|94612.6|94662.2|94612.2|94675.3|94612.6|94662|94595|29
1649902770000|2022-04-14 02:19:30|94662|94612|94667.9|94597.1|94679.2|94614.2|94656.3|94596.5|42
1649902780000|2022-04-14 02:19:40|94667.8|94597|94668.9|94596.9|94669|94608.4|94658|94596.7|29
1649902790000|2022-04-14 02:19:50|94668.5|94597.2|94669.3|94594.1|94672.4|94607.7|94655|94593.2|36
1649902800000|2022-04-14 02:20:00|94669.5|94594.3|94662.7|94590.2|94669.5|94596.2|94662.1|94590.2|38
1649902810000|2022-04-14 02:20:10|94662.4|94589.6|94668.3|94598.3|94668.3|94608|94651.2|94585.9|64
1649902820000|2022-04-14 02:20:20|94658|94608|94673.6|94603|94680.3|94615.4|94657.4|94597.8|49
1649902830000|2022-04-14 02:20:30|94674.9|94602.9|94676.8|94603.8|94677.9|94604.2|94671.4|94599.1|48
1649902840000|2022-04-14 02:20:40|94676.9|94603.7|94683.5|94607.7|94685.5|94614.3|94664.3|94600.7|41
1649902850000|2022-04-14 02:20:50|94683.7|94608.8|94682|94606.7|94688.1|94611.7|94678.7|94605.3|37
1649902860000|2022-04-14 02:21:00|94682.1|94605.8|94690.4|94611.2|94691.5|94615.9|94679.6|94604.4|40
1649902870000|2022-04-14 02:21:10|94690.5|94611.3|94686.5|94611.1|94690.5|94611.6|94680.5|94605.3|67
1649902880000|2022-04-14 02:21:20|94687.4|94611|94672.6|94622.6|94688|94622.6|94671|94609.5|62
1649902890000|2022-04-14 02:21:30|94672.5|94622.5|94683.2|94612.5|94685.3|94623|94672.5|94611|55
1649902900000|2022-04-14 02:21:40|94683.9|94613.3|94687.1|94613.3|94690.9|94623|94673|94610.9|48
1649902910000|2022-04-14 02:21:50|94687.3|94613.5|94685.2|94607.3|94690.3|94614|94683.6|94607.3|37
1649902920000|2022-04-14 02:22:00|94685|94607.2|94670|94620|94687|94623.5|94670|94606.8|54
1649902930000|2022-04-14 02:22:10|94669.5|94619.5|94669.6|94619.6|94682.8|94619.6|94669.4|94608|45
1649902940000|2022-04-14 02:22:20|94669.3|94619.3|94663.8|94613.8|94679.8|94619.3|94661.9|94597.3|50
1649902950000|2022-04-14 02:22:30|94675.6|94602.7|94676.4|94605.8|94680.1|94618.8|94666.5|94602.7|38
1649902960000|2022-04-14 02:22:40|94679.5|94605.9|94673.2|94623.2|94684.6|94623.5|94670.6|94601.3|51
1649902970000|2022-04-14 02:22:50|94683.7|94613.1|94685.4|94612.5|94688.1|94615.4|94683.7|94610.9|51
1649902980000|2022-04-14 02:23:00|94685.7|94612.4|94690.1|94619.9|94695.3|94629.9|94674.2|94612.3|43
1649902990000|2022-04-14 02:23:10|94690.4|94620|94683|94633|94694.9|94633.4|94681|94619.5|32
1649903000000|2022-04-14 02:23:20|94683.4|94633.4|94700.3|94624.3|94701.8|94633.4|94683|94619.5|38
1649903010000|2022-04-14 02:23:30|94698.6|94623.1|94696.8|94621.9|94700.1|94636.9|94684.7|94621.9|48
1649903020000|2022-04-14 02:23:40|94697.5|94621.4|94694|94620.8|94697.5|94622.8|94693.8|94619.5|29
1649903030000|2022-04-14 02:23:50|94694.2|94621.2|94687.7|94637.7|94702.9|94637.7|94684.1|94618.3|53
1649903040000|2022-04-14 02:24:00|94698.2|94627.2|94694.1|94622.8|94700.3|94635.4|94683.7|94621.5|53
1649903050000|2022-04-14 02:24:10|94694.7|94622.5|94700.1|94624.1|94703.3|94640.1|94688.2|94622.5|60
1649903060000|2022-04-14 02:24:20|94699.9|94624.6|94688.7|94638.7|94700|94638.9|94684.6|94623.9|50
1649903070000|2022-04-14 02:24:30|94688.9|94638.9|94699.2|94628.9|94700.8|94639.4|94686.8|94625.6|44
1649903080000|2022-04-14 02:24:40|94699.3|94628.6|94695.8|94623|94700|94636.3|94682.9|94623|43
1649903090000|2022-04-14 02:24:50|94694.8|94623.8|94700.1|94626.1|94706.6|94637.7|94685.3|94620.6|53
1649903100000|2022-04-14 02:25:00|94699.7|94626.4|94689|94639|94702.6|94639.5|94685.4|94623.5|48
1649903110000|2022-04-14 02:25:10|94688.8|94638.8|94698.2|94628|94702.1|94640.1|94685.4|94622.4|57
1649903120000|2022-04-14 02:25:20|94698.6|94627.6|94698.9|94627.6|94701.3|94638.5|94687.2|94625.4|47
1649903130000|2022-04-14 02:25:30|94699.2|94627.1|94694.8|94624.4|94700.2|94635.6|94685|94623.6|45
1649903140000|2022-04-14 02:25:40|94695.6|94624.8|94697.4|94625.5|94697.7|94637.3|94682|94620.5|45
1649903150000|2022-04-14 02:25:50|94697.3|94625.4|94684|94634|94697.5|94636.7|94683.4|94623.2|39
1649903160000|2022-04-14 02:26:00|94693.9|94623.7|94674.5|94624.5|94694.1|94634.1|94674.5|94608.3|49
1649903170000|2022-04-14 02:26:10|94686.1|94613.8|94692.1|94621.3|94694|94631.9|94677.5|94610.7|63
1649903180000|2022-04-14 02:26:20|94680.7|94621.5|94688.9|94610.1|94690.7|94630.7|94677.1|94609|61
1649903190000|2022-04-14 02:26:30|94690.7|94606.9|94684.8|94610.8|94692.8|94612|94683.7|94602.8|66
1649903200000|2022-04-14 02:26:40|94684.2|94611.2|94684|94613.6|94688.1|94624.5|94671.1|94608.8|62
1649903210000|2022-04-14 02:26:50|94684.5|94613.5|94672.2|94622.2|94687.9|94627.6|94671.1|94611.6|47
1649903220000|2022-04-14 02:27:00|94672.9|94622.9|94685.3|94612|94689.7|94627.9|94672.9|94610.7|53
1649903230000|2022-04-14 02:27:10|94685.6|94612.2|94692.2|94615.4|94693.1|94617.1|94684.2|94611.9|47
1649903240000|2022-04-14 02:27:20|94691.6|94615.7|94683.9|94609.1|94692.3|94623.7|94670.9|94609.1|49
1649903250000|2022-04-14 02:27:30|94682.8|94609.8|94673.5|94623.5|94689.1|94623.7|94667.3|94605.2|54
1649903260000|2022-04-14 02:27:40|94685.3|94614|94676.2|94626.2|94689.2|94627|94674.7|94612.3|43
1649903270000|2022-04-14 02:27:50|94686.7|94616.6|94685.9|94614.5|94687.8|94626.7|94674.9|94614.3|29
1649903280000|2022-04-14 02:28:00|94685.8|94614.4|94676.1|94626.1|94688.5|94627.1|94675|94614.1|40
1649903290000|2022-04-14 02:28:10|94676.4|94626.4|94680.6|94610|94688.9|94627.4|94669.6|94609.5|61
1649903300000|2022-04-14 02:28:20|94681.1|94609.6|94687.2|94614|94694.1|94628.5|94673.5|94606.6|55
1649903310000|2022-04-14 02:28:30|94688.5|94613.7|94673.8|94623.8|94688.5|94625.7|94673.4|94612.4|26
1649903320000|2022-04-14 02:28:40|94685.2|94613.2|94674.3|94624.3|94686.6|94624.3|94673.4|94613.2|28
1649903330000|2022-04-14 02:28:50|94674.2|94624.2|94683.3|94611.1|94688.6|94624.4|94674.2|94610.6|33
1649903340000|2022-04-14 02:29:00|94684.2|94609.2|94681.1|94609.6|94684.6|94623|94669.6|94608.2|39
1649903350000|2022-04-14 02:29:10|94681.4|94610.8|94680.6|94603.2|94683.3|94610.8|94677.6|94603.1|35
1649903360000|2022-04-14 02:29:20|94678.7|94604.1|94680.2|94606.1|94681.1|94616.2|94666.2|94602.2|31
1649903370000|2022-04-14 02:29:30|94679.4|94606.9|94678.9|94605.8|94680.6|94608|94678.4|94604.7|25
1649903380000|2022-04-14 02:29:40|94678.6|94606.2|94678|94605.2|94679.1|94607.1|94677.3|94605.2|19
1649903390000|2022-04-14 02:29:50|94663.8|94613.8|94663.6|94613.6|94676.5|94615.8|94663.6|94605.3|22
1649903400000|2022-04-14 02:30:00|94663.4|94613.4|94669.3|94619.3|94678.4|94619.3|94662.7|94601.2|56
1649903410000|2022-04-14 02:30:10|94669.4|94619.4|94667.6|94617.6|94680.3|94619.4|94666.8|94604.2|47
1649903420000|2022-04-14 02:30:20|94677.6|94607.2|94681.9|94610.5|94682.6|94621.8|94667.3|94607.2|40
1649903430000|2022-04-14 02:30:30|94681.8|94610.9|94671.1|94621.1|94682.7|94621.9|94668.5|94609.4|39
1649903440000|2022-04-14 02:30:40|94671|94621|94685.9|94614.5|94688.8|94625.6|94671|94610.6|46
1649903450000|2022-04-14 02:30:50|94685.7|94614.3|94687|94615.8|94687.3|94625.3|94675.3|94611.5|46
1649903460000|2022-04-14 02:31:00|94688.2|94616|94691.7|94619.9|94693.4|94627.2|94677.2|94612.3|50
1649903470000|2022-04-14 02:31:10|94692.9|94620|94683.1|94609.2|94693.8|94626|94671.7|94604.9|60
1649903480000|2022-04-14 02:31:20|94683.2|94608.5|94678.1|94599.6|94684.7|94617.8|94667.3|94597.5|61
1649903490000|2022-04-14 02:31:30|94677.4|94599.8|94660.9|94610.9|94678|94614.6|94660.9|94599|50
1649903500000|2022-04-14 02:31:40|94661|94611|94669.9|94599.9|94673.2|94611.1|94660|94598.4|40
1649903510000|2022-04-14 02:31:50|94660|94610|94672.8|94600|94673|94612.5|94660|94599.6|30
1649903520000|2022-04-14 02:32:00|94672.7|94600.2|94669|94619|94681.9|94620|94663.9|94599.1|46
1649903530000|2022-04-14 02:32:10|94669.2|94619.2|94680.2|94607.7|94681.6|94619.5|94669.2|94604.7|32
1649903540000|2022-04-14 02:32:20|94680.8|94608.3|94668|94618|94685.4|94618.2|94667.9|94607.4|44
1649903550000|2022-04-14 02:32:30|94668.2|94618.2|94678.3|94601.2|94678.6|94618.2|94665.7|94597.8|36
1649903560000|2022-04-14 02:32:40|94677.8|94602|94664.6|94614.6|94677.8|94616.4|94663.6|94599.7|36
1649903570000|2022-04-14 02:32:50|94664.5|94614.5|94675.2|94604.4|94675.8|94615.5|94664.1|94604.3|31
1649903580000|2022-04-14 02:33:00|94675.4|94604.1|94680.4|94606.5|94681.8|94617.6|94665.4|94603.9|57
1649903590000|2022-04-14 02:33:10|94680.3|94606.3|94680|94607.4|94681.1|94619|94668.3|94604.6|51
1649903600000|2022-04-14 02:33:20|94680.1|94607.5|94679.1|94608.2|94680.4|94618.7|94667.2|94606.9|50
1649903610000|2022-04-14 02:33:30|94679.2|94608.3|94689.3|94615.7|94689.3|94622|94667.3|94607.2|54
1649903620000|2022-04-14 02:33:40|94688.8|94615.8|94685.7|94611.9|94692.2|94626.1|94673|94608.7|55
1649903630000|2022-04-14 02:33:50|94671.8|94621.8|94675.7|94605.3|94683.7|94624|94664.2|94604.2|51
1649903640000|2022-04-14 02:34:00|94664.5|94614.5|94666.2|94616.2|94677.7|94618.6|94664.4|94606.1|38
1649903650000|2022-04-14 02:34:10|94666.1|94616.1|94672.4|94601.1|94676.2|94617|94664.3|94599.7|31
1649903660000|2022-04-14 02:34:20|94673.7|94599.4|94672.2|94599.9|94677.2|94612.2|94661.9|94597|40
1649903670000|2022-04-14 02:34:30|94673.3|94598.9|94674.2|94604|94677.2|94614.1|94663.9|94598|24
1649903680000|2022-04-14 02:34:40|94664.2|94614.2|94677.3|94604|94678.7|94616.6|94664.2|94599.7|36
1649903690000|2022-04-14 02:34:50|94677.4|94603.8|94678.3|94607|94678.4|94616.9|94665.3|94603|23
1649903700000|2022-04-14 02:35:00|94677.9|94606.8|94674.9|94600.9|94677.9|94615.5|94664|94598.8|31
1649903710000|2022-04-14 02:35:10|94674.7|94600.7|94668.5|94595.1|94674.7|94609.7|94657.6|94593.5|39
1649903720000|2022-04-14 02:35:20|94668.2|94595.3|94656.1|94606.1|94668.7|94606.7|94655.9|94594.6|23
1649903730000|2022-04-14 02:35:30|94655.9|94605.9|94670.2|94596.9|94670.2|94606.9|94652.6|94591.7|45
1649903740000|2022-04-14 02:35:40|94669.3|94597.6|94680.8|94607.4|94680.8|94617.8|94661.7|94596.7|39
1649903750000|2022-04-14 02:35:50|94680.7|94607.9|94682|94607|94682.2|94614.7|94664.7|94603.6|62
1649903760000|2022-04-14 02:36:00|94682.2|94606.9|94680.6|94604.7|94683|94608.5|94676.5|94601|56
1649903770000|2022-04-14 02:36:10|94681.1|94604.3|94683.2|94602.7|94683.9|94605.8|94679.5|94601.1|24
1649903780000|2022-04-14 02:36:20|94682|94603.6|94680.7|94606.8|94682.6|94618.4|94668.4|94603.6|27
1649903790000|2022-04-14 02:36:30|94680.9|94606.7|94682.1|94605.8|94682.4|94607.7|94680.1|94605.8|17
1649903800000|2022-04-14 02:36:40|94681.2|94606.7|94681.1|94606.3|94682.1|94607.1|94680.5|94605.4|21
1649903810000|2022-04-14 02:36:50|94680.6|94606.6|94667.4|94617.4|94680.6|94618.2|94665.9|94600.7|29
1649903820000|2022-04-14 02:37:00|94667.6|94617.6|94677.7|94605.9|94680.3|94619.7|94665.8|94605.2|47
1649903830000|2022-04-14 02:37:10|94677.4|94606.4|94680.1|94608.7|94680.1|94618.9|94667|94606.4|46
1649903840000|2022-04-14 02:37:20|94679.5|94609.2|94685.2|94612.8|94687.7|94625.3|94675.2|94606.6|63
1649903850000|2022-04-14 02:37:30|94685.6|94615.6|94682.2|94610.2|94686.4|94625.6|94671.3|94610.2|49
1649903860000|2022-04-14 02:37:40|94682.3|94610.3|94666.4|94616.4|94682.4|94621|94666.4|94610.1|40
1649903870000|2022-04-14 02:37:50|94666.3|94616.3|94674.1|94603.8|94683.9|94621.6|94664.8|94603.8|65
1649903880000|2022-04-14 02:38:00|94675.2|94602.9|94677|94602.8|94679.3|94614.9|94664.4|94600.2|58
1649903890000|2022-04-14 02:38:10|94676.3|94603.4|94666.8|94616.8|94679.3|94617.7|94666.1|94602|53
1649903900000|2022-04-14 02:38:20|94667|94617|94667.9|94617.9|94679|94620.1|94666.8|94605.6|50
1649903910000|2022-04-14 02:38:30|94668.2|94618.2|94686.1|94608.8|94686.3|94623.7|94667.9|94606.1|65
1649903920000|2022-04-14 02:38:40|94684.5|94608.5|94668.1|94618.1|94684.5|94620.4|94668|94607.2|62
1649903930000|2022-04-14 02:38:50|94668.3|94618.3|94669.6|94619.6|94679.3|94620.1|94666.1|94605.1|54
1649903940000|2022-04-14 02:39:00|94669.8|94619.8|94682.2|94611.2|94684.7|94622.8|94669.6|94610.6|54
1649903950000|2022-04-14 02:39:10|94681.8|94611.4|94669.6|94619.6|94682.3|94622.8|94669.6|94611|57
1649903960000|2022-04-14 02:39:20|94669.3|94619.3|94670.5|94620.5|94671.6|94621.6|94667.8|94617.8|52
1649903970000|2022-04-14 02:39:30|94670.4|94620.4|94670.4|94620.4|94670.9|94620.9|94669.2|94619.2|58
1649903980000|2022-04-14 02:39:40|94670.8|94620.8|94668.5|94618.5|94679.4|94621|94668.2|94607.8|57
1649903990000|2022-04-14 02:39:50|94668.3|94618.3|94674.7|94624.7|94685.1|94625.3|94668.3|94608.1|62
1649904000000|2022-04-14 02:40:00|94675.1|94625.1|94674.1|94624.1|94686.2|94626.7|94674.1|94614|46
1649904010000|2022-04-14 02:40:10|94674.3|94624.3|94670.8|94620.8|94684.9|94624.3|94669.9|94610.1|48
1649904020000|2022-04-14 02:40:20|94670.9|94620.9|94674|94624|94683.4|94624.7|94670.8|94612.2|33
1649904030000|2022-04-14 02:40:30|94674.1|94624.1|94670.8|94620.8|94681.7|94624.4|94670.5|94611.7|42
1649904040000|2022-04-14 02:40:40|94670.7|94620.7|94667.8|94617.8|94678.6|94621.8|94667.2|94606.3|40
1649904050000|2022-04-14 02:40:50|94679.7|94604.5|94678.3|94606.2|94679.9|94618.7|94667.4|94604.1|46
1649904060000|2022-04-14 02:41:00|94678.5|94606.4|94664.6|94614.6|94679|94615|94664.6|94603.1|16
1649904070000|2022-04-14 02:41:10|94664.5|94614.5|94678.3|94606.9|94679.6|94617.6|94664.3|94605.2|36
1649904080000|2022-04-14 02:41:20|94678.2|94606.8|94667.6|94617.6|94678.3|94617.9|94667.5|94606.8|18
1649904090000|2022-04-14 02:41:30|94667.7|94617.7|94678.3|94605.6|94679.6|94618.2|94666.5|94605.6|39
1649904100000|2022-04-14 02:41:40|94678.5|94605.7|94677.4|94605.2|94681.7|94607.4|94676.3|94602.4|41
1649904110000|2022-04-14 02:41:50|94677|94605.9|94668.6|94618.6|94679.2|94618.8|94666.4|94604.8|27
1649904120000|2022-04-14 02:42:00|94668.5|94618.5|94666.8|94616.8|94678.9|94618.5|94665.1|94604.4|35
1649904130000|2022-04-14 02:42:10|94666.7|94616.7|94665.6|94615.6|94676.6|94616.7|94665.1|94604.6|23
1649904140000|2022-04-14 02:42:20|94665.1|94615.1|94675.5|94604|94678.8|94615.8|94665.1|94602.4|38
1649904150000|2022-04-14 02:42:30|94675.7|94604.1|94675.5|94603.9|94676.3|94614.2|94663.9|94600.5|33
1649904160000|2022-04-14 02:42:40|94675.4|94604.4|94659.9|94609.9|94679.8|94618.9|94659.6|94598.7|51
1649904170000|2022-04-14 02:42:50|94660.2|94610.2|94661.6|94611.6|94670.4|94611.6|94659.8|94600.3|38
1649904180000|2022-04-14 02:43:00|94661.7|94611.7|94659.5|94609.5|94675.6|94616.7|94659.4|94598.2|49
1649904190000|2022-04-14 02:43:10|94660.2|94610.2|94653.5|94603.5|94666.2|94610.7|94653.2|94591.3|43
1649904200000|2022-04-14 02:43:20|94653.3|94603.3|94653.8|94603.8|94654.9|94604.9|94653.3|94603.3|20
1649904210000|2022-04-14 02:43:30|94653.9|94603.9|94650.7|94600.7|94654.6|94604.6|94649.9|94599.9|47
1649904220000|2022-04-14 02:43:40|94650.9|94600.9|94649|94599|94659.6|94600.9|94646|94586.3|61
1649904230000|2022-04-14 02:43:50|94648.9|94598.9|94646.8|94596.8|94657.8|94598.9|94646.8|94586|46
1649904240000|2022-04-14 02:44:00|94657.4|94586.1|94647.5|94597.5|94658.9|94598.6|94646.9|94585.7|35
1649904250000|2022-04-14 02:44:10|94647.2|94597.2|94646.7|94596.7|94647.9|94597.9|94646.3|94596.3|30
1649904260000|2022-04-14 02:44:20|94646.6|94596.6|94661|94589.1|94661|94600|94642.3|94589.1|36
1649904270000|2022-04-14 02:44:30|94660.4|94589.3|94651.5|94601.5|94663.6|94604.9|94649.3|94587.1|59
1649904280000|2022-04-14 02:44:40|94651.4|94601.4|94657.4|94607.4|94670.7|94607.7|94651.1|94587.8|45
1649904290000|2022-04-14 02:44:50|94656.2|94606.2|94664.4|94614.4|94669.3|94614.5|94656.2|94595.7|57
1649904300000|2022-04-14 02:45:00|94664.2|94614.2|94663.4|94613.4|94676.2|94615.1|94662.6|94601.1|48
1649904310000|2022-04-14 02:45:10|94663.6|94613.6|94661.2|94611.2|94673.9|94614.5|94661|94603.2|29
1649904320000|2022-04-14 02:45:20|94673.4|94599.5|94673.9|94602.5|94673.9|94612.2|94659.7|94597.7|46
1649904330000|2022-04-14 02:45:30|94675.3|94601.1|94673.3|94601.7|94675.3|94614.2|94661.8|94600.9|40
1649904340000|2022-04-14 02:45:40|94673.1|94602.1|94671.8|94600|94674.7|94612.9|94660|94597.2|65
1649904350000|2022-04-14 02:45:50|94671.9|94599.8|94650.9|94600.9|94671.9|94610.7|94649.2|94590.1|57
1649904360000|2022-04-14 02:46:00|94650.8|94600.8|94652.3|94602.3|94661.1|94602.3|94648.6|94588.6|44
1649904370000|2022-04-14 02:46:10|94662.8|94591.2|94649.1|94599.1|94663.5|94601.1|94649.1|94589.8|51
1649904380000|2022-04-14 02:46:20|94649.2|94599.2|94651.6|94601.6|94662.6|94603.4|94649.2|94591.5|54
1649904390000|2022-04-14 02:46:30|94651.7|94601.7|94651.6|94601.6|94666|94604.3|94651.1|94588.6|64
1649904400000|2022-04-14 02:46:40|94651.5|94601.5|94658.8|94584|94662.2|94601.9|94646.9|94582|49
1649904410000|2022-04-14 02:46:50|94658.5|94584.9|94649.4|94599.4|94668.9|94603.3|94648.6|94582.8|51
1649904420000|2022-04-14 02:47:00|94659.1|94588.9|94659.7|94586.9|94661.5|94599|94648.7|94582.5|48
1649904430000|2022-04-14 02:47:10|94659.4|94586.7|94660.3|94588.2|94660.7|94599.4|94647.8|94586.5|47
1649904440000|2022-04-14 02:47:20|94660.1|94589.6|94661.4|94590.2|94668.5|94602.7|94649.9|94585.3|50
1649904450000|2022-04-14 02:47:30|94650.8|94600.8|94666.9|94591.2|94667.5|94602.3|94648.8|94587.8|55
1649904460000|2022-04-14 02:47:40|94666.5|94590.9|94650.7|94600.7|94666.5|94604.9|94650.5|94589.7|62
1649904470000|2022-04-14 02:47:50|94650.5|94600.5|94658.9|94588.7|94660.6|94600.8|94648.6|94585.4|50
1649904480000|2022-04-14 02:48:00|94658.8|94588.6|94652.3|94602.3|94662.3|94602.3|94648.6|94587.4|46
1649904490000|2022-04-14 02:48:10|94663.1|94592.1|94666.2|94591.3|94666.8|94604.7|94650.2|94582.8|73
1649904500000|2022-04-14 02:48:20|94666|94591|94663.5|94592.7|94666.1|94601|94649|94583.3|61
1649904510000|2022-04-14 02:48:30|94663.2|94593|94651.6|94601.6|94665.4|94604|94647|94585|65
1649904520000|2022-04-14 02:48:40|94652|94602|94648.9|94598.9|94662.3|94602.8|94647.8|94588.7|47
1649904530000|2022-04-14 02:48:50|94648.8|94598.8|94666.1|94592.5|94666.1|94603.8|94647.5|94587.7|36
1649904540000|2022-04-14 02:49:00|94668.7|94592.9|94652|94602|94668.9|94606.9|94652|94592.9|59
1649904550000|2022-04-14 02:49:10|94651.9|94601.9|94664.6|94592.9|94667.3|94607.2|94651.3|94591.6|57
1649904560000|2022-04-14 02:49:20|94664.7|94593|94664.9|94591.7|94665.3|94603.1|94649.4|94589.5|53
1649904570000|2022-04-14 02:49:30|94664.6|94591.6|94659.3|94588.3|94665.1|94604.1|94650.2|94588.1|50
1649904580000|2022-04-14 02:49:40|94659.1|94588.2|94652.4|94602.4|94660.8|94602.4|94649.1|94587.9|26
1649904590000|2022-04-14 02:49:50|94665.4|94587.5|94668.4|94596|94669.5|94607.7|94655.2|94587.5|45
1649904600000|2022-04-14 02:50:00|94668.5|94596.1|94658.4|94608.4|94670.2|94608.4|94658.2|94595.8|29
1649904610000|2022-04-14 02:50:10|94658.6|94608.6|94658.2|94608.2|94668.9|94609.2|94657.8|94598.3|34
1649904620000|2022-04-14 02:50:20|94669.4|94597.9|94658.1|94608.1|94670.6|94608.7|94656.9|94596.7|23
1649904630000|2022-04-14 02:50:30|94657.9|94607.9|94657|94607|94668.8|94608.7|94655.3|94597.4|42
1649904640000|2022-04-14 02:50:40|94657.3|94607.3|94669.8|94596.6|94671.9|94607.7|94657.1|94593.2|26
1649904650000|2022-04-14 02:50:50|94670|94596.5|94657.7|94607.7|94670|94610.2|94657.1|94596.2|29
1649904660000|2022-04-14 02:51:00|94658.1|94608.1|94657.1|94607.1|94664.9|94608.1|94653.7|94594.7|34
1649904670000|2022-04-14 02:51:10|94657|94607|94667.9|94588.2|94667.9|94607.1|94652.4|94588.2|53
1649904680000|2022-04-14 02:51:20|94664|94593.8|94662.5|94592.2|94669.4|94603.1|94653|94589.1|68
1649904690000|2022-04-14 02:51:30|94662.7|94592.1|94663.8|94593.6|94663.8|94609.1|94651.9|94591.2|36
1649904700000|2022-04-14 02:51:40|94653.8|94603.8|94668.6|94598.2|94668.7|94608.5|94652.1|94593.8|41
1649904710000|2022-04-14 02:51:50|94669.7|94598.6|94672.4|94600.9|94675.4|94610|94658.2|94598.2|27
1649904720000|2022-04-14 02:52:00|94676.3|94598.2|94670.9|94599|94676.3|94611.6|94660|94598.1|42
1649904730000|2022-04-14 02:52:10|94659.9|94609.9|94671.2|94596.2|94674.2|94609.9|94659.8|94590.4|17
1649904740000|2022-04-14 02:52:20|94671.3|94596.3|94660.3|94610.3|94671.5|94610.8|94657.6|94596.1|36
1649904750000|2022-04-14 02:52:30|94660.1|94610.1|94670.2|94599.4|94670.2|94610.1|94659.7|94599.4|11
1649904760000|2022-04-14 02:52:40|94659.7|94609.7|94657.7|94607.7|94671.6|94609.7|94654.7|94596.6|33
1649904770000|2022-04-14 02:52:50|94658.2|94608.2|94661.9|94588.1|94665.1|94608.5|94650.2|94588.1|37
1649904780000|2022-04-14 02:53:00|94661.4|94589.1|94665.1|94593.3|94666.8|94604.6|94650.5|94587.3|62
1649904790000|2022-04-14 02:53:10|94664.9|94593.1|94650.5|94600.5|94664.9|94603.5|94650.5|94592.1|31
1649904800000|2022-04-14 02:53:20|94650.7|94600.7|94652|94602|94652.6|94602.6|94650.6|94600.6|17
1649904810000|2022-04-14 02:53:30|94651.7|94601.7|94662.2|94589|94662.2|94602.1|94649|94589|25
1649904820000|2022-04-14 02:53:40|94661.2|94589.9|94661|94589|94661.7|94601.3|94648.8|94587.6|28
1649904830000|2022-04-14 02:53:50|94661.5|94588.3|94659.2|94587.1|94661.5|94599.4|94647.4|94584.5|27
1649904840000|2022-04-14 02:54:00|94660.3|94585.9|94658.1|94586|94660.3|94598.7|94647.7|94585.9|18
1649904850000|2022-04-14 02:54:10|94657.7|94585.9|94647.1|94597.1|94657.7|94597.1|94645.4|94585.9|18
1649904860000|2022-04-14 02:54:20|94647.3|94597.3|94665.8|94594|94665.8|94604.2|94647|94592.7|23
1649904870000|2022-04-14 02:54:30|94654.3|94604.3|94656.1|94606.1|94656.2|94606.2|94652.4|94602.4|28
1649904880000|2022-04-14 02:54:40|94655.9|94605.9|94662.4|94591.8|94662.4|94605.9|94651.9|94591.2|25
1649904890000|2022-04-14 02:54:50|94652.3|94602.3|94655.2|94605.2|94655.3|94605.3|94650.1|94600.1|45
1649904900000|2022-04-14 02:55:00|94655.5|94605.5|94656.9|94606.9|94657.1|94607.1|94654.3|94604.3|38
1649904910000|2022-04-14 02:55:10|94656.5|94606.5|94657.7|94607.7|94658.1|94608.1|94656.2|94606.2|21
1649904920000|2022-04-14 02:55:20|94657.8|94607.8|94657.9|94607.9|94673.4|94608.6|94657.8|94596.5|29
1649904930000|2022-04-14 02:55:30|94658.3|94608.3|94657.9|94607.9|94659.2|94609.2|94655.1|94605.1|36
1649904940000|2022-04-14 02:55:40|94658|94608|94671.2|94596.8|94671.2|94609|94654.1|94594.4|41
1649904950000|2022-04-14 02:55:50|94670.2|94597.2|94659|94609|94670.4|94609.1|94657|94597.2|48
1649904960000|2022-04-14 02:56:00|94659.1|94609.1|94667|94617|94670.1|94617.1|94658.2|94594.6|35
1649904970000|2022-04-14 02:56:10|94666.8|94616.8|94662.1|94612.1|94678.2|94618.2|94660.5|94601|32
1649904980000|2022-04-14 02:56:20|94662.3|94612.3|94669.4|94619.4|94672.5|94619.6|94661.9|94601.7|46
1649904990000|2022-04-14 02:56:30|94669.6|94619.6|94682.8|94607.2|94684|94621.3|94669.6|94605|21
1649905000000|2022-04-14 02:56:40|94683.2|94607|94666.4|94616.4|94684.2|94618.8|94666.4|94605.7|28
1649905010000|2022-04-14 02:56:50|94666.5|94616.5|94666.8|94616.8|94668.2|94618.2|94664.4|94614.4|34
1649905020000|2022-04-14 02:57:00|94666.7|94616.7|94668.2|94618.2|94668.2|94618.2|94662.1|94612.1|36
1649905030000|2022-04-14 02:57:10|94668|94618|94667.7|94617.7|94668.8|94618.8|94667.4|94617.4|23
1649905040000|2022-04-14 02:57:20|94668|94618|94678.5|94608.4|94678.8|94618.5|94667|94608.3|16
1649905050000|2022-04-14 02:57:30|94679.1|94608.3|94671.9|94621.9|94680.6|94621.9|94668.3|94603.6|37
1649905060000|2022-04-14 02:57:40|94671.7|94621.7|94667|94617|94672.1|94622.1|94667|94617|34
1649905070000|2022-04-14 02:57:50|94666.9|94616.9|94669.1|94619.1|94669.4|94619.4|94666.9|94616.9|25
1649905080000|2022-04-14 02:58:00|94669.3|94619.3|94677.8|94627.8|94688|94628.2|94669|94610|50
1649905090000|2022-04-14 02:58:10|94688.5|94617|94678.1|94628.1|94689.8|94628.2|94676.5|94614.7|27
1649905100000|2022-04-14 02:58:20|94678|94628|94678.3|94628.3|94688.2|94628.4|94678|94618|11
1649905110000|2022-04-14 02:58:30|94678.1|94628.1|94689|94618.9|94689|94629.2|94678.1|94618.9|17
1649905120000|2022-04-14 02:58:40|94689.1|94619|94673.2|94623.2|94689.1|94629.1|94673.2|94610.8|38
1649905130000|2022-04-14 02:58:50|94683.6|94612.7|94673.7|94623.7|94683.6|94624.2|94672.3|94612.7|26
1649905140000|2022-04-14 02:59:00|94685.9|94611.6|94698.4|94627.9|94701.9|94638.8|94674.6|94611.6|50
1649905150000|2022-04-14 02:59:10|94698.2|94627.6|94700.9|94650.9|94718.5|94651.8|94688.2|94623.1|54
1649905160000|2022-04-14 02:59:20|94700.4|94650.4|94696.5|94646.5|94711.6|94651.6|94695.5|94634.7|36
1649905170000|2022-04-14 02:59:30|94696.2|94646.2|94703.9|94632.5|94710.7|94648.9|94692.5|94630.5|51
1649905180000|2022-04-14 02:59:40|94703.8|94632.4|94704|94630.5|94704.5|94643.7|94693.7|94629.6|32
1649905190000|2022-04-14 02:59:50|94703.9|94631.1|94706.6|94634.6|94706.8|94635.2|94703.8|94630.7|30
1649905200000|2022-04-14 03:00:00|94706.5|94634.5|94706.4|94631.6|94707.9|94645.3|94693.6|94630.3|40
1649905210000|2022-04-14 03:00:10|94705.7|94633.2|94708.3|94630.5|94708.3|94634|94703.2|94628.9|43
1649905220000|2022-04-14 03:00:20|94706.1|94633.5|94705.6|94630.3|94706.4|94644.8|94693.5|94626.9|60
1649905230000|2022-04-14 03:00:30|94704.9|94631|94707.2|94632|94707.8|94644.5|94691.4|94629.9|40
1649905240000|2022-04-14 03:00:40|94706.4|94632.1|94710.1|94632.3|94717.9|94648.5|94696.6|94632|42
1649905250000|2022-04-14 03:00:50|94710.6|94631.7|94707.4|94630.5|94710.6|94637.8|94705.4|94630.5|44
1649905260000|2022-04-14 03:01:00|94707.1|94630.3|94705.9|94633.6|94707.3|94644.7|94694|94630.3|37
1649905270000|2022-04-14 03:01:10|94706|94633.2|94695.1|94645.1|94706.5|94645.1|94694.5|94631.9|19
1649905280000|2022-04-14 03:01:20|94695|94645|94691|94641|94697.9|94647.9|94687.6|94637.6|39
1649905290000|2022-04-14 03:01:30|94689.3|94639.3|94690.9|94640.9|94691.8|94641.8|94689.2|94639.2|19
1649905300000|2022-04-14 03:01:40|94690.8|94640.8|94700.9|94630.4|94700.9|94640.8|94687.6|94630.4|21
1649905310000|2022-04-14 03:01:50|94701.1|94629.8|94684.4|94634.4|94701.4|94638|94681.6|94621.9|33
1649905320000|2022-04-14 03:02:00|94684.8|94634.8|94683.3|94633.3|94695.8|94637.3|94683.3|94623.3|41
1649905330000|2022-04-14 03:02:10|94683.1|94633.1|94682.2|94632.2|94693.4|94633.2|94681.6|94622.8|13
1649905340000|2022-04-14 03:02:20|94682.4|94632.4|94683.9|94633.9|94683.9|94633.9|94681.7|94631.7|22
1649905350000|2022-04-14 03:02:30|94684.2|94634.2|94698.2|94627.7|94704.1|94639.2|94684.2|94624.8|43
1649905360000|2022-04-14 03:02:40|94688.3|94638.3|94699.4|94624.4|94700.7|94638.5|94687.9|94621|19
1649905370000|2022-04-14 03:02:50|94699|94625.9|94695.1|94619.9|94699|94637.1|94681.8|94616.9|28
1649905380000|2022-04-14 03:03:00|94694.5|94621.2|94683.6|94612.7|94694.7|94625|94673.4|94612.7|40
1649905390000|2022-04-14 03:03:10|94683.8|94612.6|94678.4|94628.4|94688.9|94628.5|94674.1|94612.6|38
1649905400000|2022-04-14 03:03:20|94688.2|94618|94689.7|94615.5|94690.6|94628.4|94678|94615.4|19
1649905410000|2022-04-14 03:03:30|94688.7|94617.7|94680.9|94610.8|94689.8|94628.6|94671|94607.5|65
1649905420000|2022-04-14 03:03:40|94680.6|94610.6|94680.8|94608.4|94684.7|94610.6|94680.5|94606.1|56
1649905430000|2022-04-14 03:03:50|94681|94608.3|94687.2|94613.5|94687.2|94620.4|94668.2|94608.3|45
1649905440000|2022-04-14 03:04:00|94685.7|94609.9|94696|94625.5|94699.1|94633.5|94675.7|94608.5|66
1649905450000|2022-04-14 03:04:10|94688.3|94638.3|94693.2|94643.2|94708.4|94643.4|94688|94625|56
1649905460000|2022-04-14 03:04:20|94693.4|94643.4|94701.2|94628.4|94704.5|94644|94691.5|94628.4|52
1649905470000|2022-04-14 03:04:30|94701.1|94629|94704.7|94631.4|94707.5|94634.8|94700.2|94627.2|49
1649905480000|2022-04-14 03:04:40|94704.6|94631.7|94703.2|94633|94706|94646|94693.2|94631.1|36
1649905490000|2022-04-14 03:04:50|94693.3|94643.3|94701.5|94628.6|94703.6|94643.6|94690.5|94627.2|34
1649905500000|2022-04-14 03:05:00|94705.6|94625.4|94691.3|94641.3|94710.5|94647.5|94685.8|94625.4|72
1649905510000|2022-04-14 03:05:10|94690.4|94640.4|94700.7|94629.2|94702.4|94640.4|94687.7|94624.8|49
1649905520000|2022-04-14 03:05:20|94700.6|94629.1|94700.1|94627.4|94701.9|94630.1|94699.6|94627.4|30
1649905530000|2022-04-14 03:05:30|94700.6|94627.6|94705.1|94634.1|94706|94644.5|94688|94627.5|49
1649905540000|2022-04-14 03:05:40|94706.2|94634.9|94708.5|94635.6|94708.6|94646.4|94695.1|94634.3|36
1649905550000|2022-04-14 03:05:50|94708.4|94635.8|94696.9|94646.9|94708.4|94646.9|94693.2|94635.7|28
1649905560000|2022-04-14 03:06:00|94696.4|94646.4|94702.2|94629.1|94709.6|94647.1|94689.5|94626.3|64
1649905570000|2022-04-14 03:06:10|94702.5|94628.8|94700.3|94629.1|94705.3|94641|94687.8|94628.7|56
1649905580000|2022-04-14 03:06:20|94700.2|94628.9|94698.4|94628.2|94700.9|94639.7|94687.5|94626.5|44
1649905590000|2022-04-14 03:06:30|94699.2|94627.6|94700|94626.3|94700.3|94639.9|94688.4|94625.5|50
1649905600000|2022-04-14 03:06:40|94700.2|94626.4|94691|94641|94703.2|94641.2|94689.7|94626.3|47
1649905610000|2022-04-14 03:06:50|94691.1|94641.1|94691.2|94641.2|94703.9|94643.4|94691.1|94627.9|27
1649905620000|2022-04-14 03:07:00|94701.7|94630.5|94704.7|94625.9|94705.5|94630.7|94698.4|94625.1|61
1649905630000|2022-04-14 03:07:10|94704.3|94625.5|94691.9|94641.9|94707.9|94642.2|94691.4|94621.9|29
1649905640000|2022-04-14 03:07:20|94691.8|94641.8|94706.2|94626.4|94707.2|94641.8|94691.7|94624.4|44
1649905650000|2022-04-14 03:07:30|94706|94625.6|94706|94632.9|94706.7|94643.9|94692.5|94625.6|61
1649905660000|2022-04-14 03:07:40|94705.8|94632.7|94711.4|94637.2|94711.9|94650.2|94698|94631.4|66
1649905670000|2022-04-14 03:07:50|94711.1|94637|94708.2|94638.2|94711.5|94648.8|94696.5|94634.2|47
1649905680000|2022-04-14 03:08:00|94698.1|94648.1|94709.8|94636|94714.1|94651.2|94696.5|94635.8|61
1649905690000|2022-04-14 03:08:10|94710.8|94634.8|94707.8|94637.4|94711.9|94649.1|94696.7|94634.8|66
1649905700000|2022-04-14 03:08:20|94709.1|94637.9|94693.7|94643.7|94709.1|94646.6|94693.1|94632.8|36
1649905710000|2022-04-14 03:08:30|94693.5|94643.5|94699.6|94628|94704.7|94645.2|94689.9|94628|27
1649905720000|2022-04-14 03:08:40|94703.9|94627.6|94691.9|94641.9|94704.2|94642.7|94690.4|94623.4|41
1649905730000|2022-04-14 03:08:50|94692|94642|94689.6|94639.6|94704.9|94643.1|94689.6|94628.2|54
1649905740000|2022-04-14 03:09:00|94689.5|94639.5|94688|94638|94702.3|94643.7|94688|94629.4|53
1649905750000|2022-04-14 03:09:10|94687.6|94637.6|94703.4|94627.4|94703.6|94640.9|94687.3|94627.4|31
1649905760000|2022-04-14 03:09:20|94704.9|94629.5|94710.5|94631.1|94713.2|94647.2|94691.6|94627.7|62
1649905770000|2022-04-14 03:09:30|94710.4|94629.1|94705.7|94631.9|94711.6|94633.2|94703.5|94628.5|46
1649905780000|2022-04-14 03:09:40|94705.6|94631.8|94709|94635.8|94709.7|94648|94694.3|94631.8|52
1649905790000|2022-04-14 03:09:50|94708.7|94636.5|94710.8|94633.8|94710.8|94646.3|94696.2|94633.8|27
1649905800000|2022-04-14 03:10:00|94710.2|94634.6|94709|94635.7|94710.9|94635.8|94708.9|94634|24
1649905810000|2022-04-14 03:10:10|94710|94636.2|94697.2|94647.2|94710|94647.2|94694.3|94636.2|23
1649905820000|2022-04-14 03:10:20|94695.9|94645.9|94704.9|94634.1|94710.5|94646.4|94693.6|94632|49
1649905830000|2022-04-14 03:10:30|94704.8|94634|94696.1|94646.1|94707|94646.7|94693.6|94633.6|36
1649905840000|2022-04-14 03:10:40|94696.3|94646.3|94706.8|94636.3|94706.8|94646.7|94695.6|94635.6|26
1649905850000|2022-04-14 03:10:50|94696|94646|94713.6|94634.2|94718.4|94650.7|94696|94633.4|39
1649905860000|2022-04-14 03:11:00|94713.8|94634.6|94699.4|94649.4|94715.3|94650|94698.7|94634.6|36
1649905870000|2022-04-14 03:11:10|94699.3|94649.3|94708.6|94636.8|94710.7|94649.6|94697.6|94635|22
1649905880000|2022-04-14 03:11:20|94708.5|94636.9|94708.2|94632.8|94708.8|94648.9|94694.2|94632.8|27
1649905890000|2022-04-14 03:11:30|94708.1|94633.8|94696.4|94646.4|94708.3|94646.4|94696.2|94633.6|23
1649905900000|2022-04-14 03:11:40|94696.5|94646.5|94696.9|94646.9|94707.2|94647|94696.2|94635.4|22
1649905910000|2022-04-14 03:11:50|94696.1|94646.1|94707.3|94635.3|94707.7|94646.4|94695.4|94634|19
1649905920000|2022-04-14 03:12:00|94707.2|94635.2|94700.7|94625.5|94707.5|94643.4|94693.4|94624.7|57
1649905930000|2022-04-14 03:12:10|94700.6|94625.6|94699.2|94626.6|94700.8|94638.7|94687.5|94624.8|54
1649905940000|2022-04-14 03:12:20|94699.1|94626.5|94707.3|94637.3|94710.1|94645.6|94686.5|94626.4|67
1649905950000|2022-04-14 03:12:30|94707.2|94637.2|94714.3|94643.3|94717.1|94654.6|94700.4|94632.2|68
1649905960000|2022-04-14 03:12:40|94704.2|94643.1|94708.7|94658.7|94719.4|94658.7|94703.4|94640.9|76
1649905970000|2022-04-14 03:12:50|94718.6|94648|94723.8|94652.3|94723.9|94658.5|94708.5|94647.3|62
1649905980000|2022-04-14 03:13:00|94723.9|94652.5|94717.7|94647.4|94724.4|94660.8|94708|94647.3|70
1649905990000|2022-04-14 03:13:10|94708|94658|94711|94661|94721.1|94661|94707.6|94646.8|66
1649906000000|2022-04-14 03:13:20|94710.9|94660.9|94709.5|94659.5|94720.2|94662|94707.4|94648|57
1649906010000|2022-04-14 03:13:30|94709.4|94659.4|94721.1|94646.8|94725|94663.3|94709.4|94642.6|58
1649906020000|2022-04-14 03:13:40|94721.3|94646.3|94700.6|94650.6|94722.9|94657.1|94700.6|94635.6|72
1649906030000|2022-04-14 03:13:50|94701.7|94651.7|94703.8|94653.8|94712.9|94654.5|94701.3|94641|65
1649906040000|2022-04-14 03:14:00|94703.1|94653.1|94700.3|94650.3|94704.1|94654.1|94700.3|94650.3|55
1649906050000|2022-04-14 03:14:10|94700.2|94650.2|94716.4|94643.8|94716.8|94655.4|94698.9|94637.2|47
1649906060000|2022-04-14 03:14:20|94716.9|94642.6|94705.4|94655.4|94716.9|94656.3|94703.8|94642.6|51
1649906070000|2022-04-14 03:14:30|94705.5|94655.5|94702.6|94652.6|94715.4|94655.5|94701.9|94645.1|55
1649906080000|2022-04-14 03:14:40|94702.8|94652.8|94696.7|94646.7|94703|94653|94695.2|94645.2|56
1649906090000|2022-04-14 03:14:50|94694.9|94644.9|94698.8|94648.8|94710.7|94651.8|94694.9|94636.8|69
1649906100000|2022-04-14 03:15:00|94696.4|94646.4|94710.3|94638|94710.9|94649.8|94696.4|94634.6|72
1649906110000|2022-04-14 03:15:10|94709.4|94637.2|94700.2|94650.2|94710.1|94653.4|94698.6|94637.2|68
1649906120000|2022-04-14 03:15:20|94700.8|94650.8|94697.7|94647.7|94707.8|94652.5|94696.8|94636.1|55
1649906130000|2022-04-14 03:15:30|94697.8|94647.8|94697.9|94647.9|94707.9|94649.3|94695.5|94637.6|56
1649906140000|2022-04-14 03:15:40|94698.1|94648.1|94697.3|94647.3|94698.6|94648.6|94696.9|94646.9|46
1649906150000|2022-04-14 03:15:50|94698.2|94648.2|94698.5|94648.5|94699.9|94649.9|94697.1|94647.1|57
1649906160000|2022-04-14 03:16:00|94698.7|94648.7|94697.6|94647.6|94712.4|94649.7|94697|94633.3|61
1649906170000|2022-04-14 03:16:10|94697.4|94647.4|94698.4|94648.4|94708.9|94650.3|94697.4|94638|48
1649906180000|2022-04-14 03:16:20|94698.5|94648.5|94701.6|94651.6|94712.8|94653|94698.2|94640.8|60
1649906190000|2022-04-14 03:16:30|94701.4|94651.4|94701.7|94630.5|94708.4|94651.7|94690.3|94624.3|68
1649906200000|2022-04-14 03:16:40|94701.4|94630|94688.5|94638.5|94703.8|94642.7|94688.5|94626.9|36
1649906210000|2022-04-14 03:16:50|94688.1|94638.1|94697.7|94627.4|94698.4|94639.4|94686.4|94625.6|36
1649906220000|2022-04-14 03:17:00|94697.6|94627.3|94690.5|94640.5|94700.4|94641.3|94682.9|94624.6|57
1649906230000|2022-04-14 03:17:10|94690.3|94640.3|94688.8|94638.8|94690.4|94640.4|94686.2|94636.2|52
1649906240000|2022-04-14 03:17:20|94688.4|94638.4|94683.2|94633.2|94698.7|94638.6|94683.2|94622.4|63
1649906250000|2022-04-14 03:17:30|94685.1|94635.1|94698.3|94622.9|94700.6|94635.2|94684.2|94619.4|45
1649906260000|2022-04-14 03:17:40|94697.2|94623.8|94698|94623.8|94699|94626.1|94695.7|94622.5|24
1649906270000|2022-04-14 03:17:50|94697.2|94624.9|94692.7|94619.2|94697.2|94633.7|94682|94618.1|34
1649906280000|2022-04-14 03:18:00|94692.6|94618.9|94695|94620|94697.3|94622.2|94692|94617.4|26
1649906290000|2022-04-14 03:18:10|94695.1|94619.8|94689.8|94619.8|94696|94629.8|94678.7|94619.8|28
1649906300000|2022-04-14 03:18:20|94679.2|94629.2|94689.3|94614.1|94694.1|94632.5|94677.1|94611.9|34
1649906310000|2022-04-14 03:18:30|94690|94614.7|94684.9|94612.7|94690|94628.2|94675.2|94612.1|50
1649906320000|2022-04-14 03:18:40|94673.5|94623.5|94682.9|94612.1|94684.1|94623.8|94671.9|94611.9|49
1649906330000|2022-04-14 03:18:50|94683|94611.7|94680.9|94609.4|94683|94622.1|94670.4|94607.5|69
1649906340000|2022-04-14 03:19:00|94681.8|94610|94667.8|94617.8|94682|94622.1|94667.1|94607.6|64
1649906350000|2022-04-14 03:19:10|94668.4|94618.4|94678.4|94604|94678.4|94618.5|94665.8|94603.9|58
1649906360000|2022-04-14 03:19:20|94678.8|94603.9|94678.4|94607.5|94679.3|94616.5|94665.6|94602.4|51
1649906370000|2022-04-14 03:19:30|94680.4|94606.5|94675.4|94604.4|94683|94618.2|94666.6|94603.2|39
1649906380000|2022-04-14 03:19:40|94675.8|94604.5|94676.7|94603.3|94678.6|94616.9|94664|94601.5|37
1649906390000|2022-04-14 03:19:50|94676.8|94603.2|94666.8|94616.8|94678.3|94617.3|94665.5|94603.2|40
1649906400000|2022-04-14 03:20:00|94666.7|94616.7|94668.2|94618.2|94685|94622.9|94666.7|94605.6|73
1649906410000|2022-04-14 03:20:10|94668.3|94618.3|94685.6|94613.1|94685.6|94622.2|94668.2|94607|60
1649906420000|2022-04-14 03:20:20|94683.6|94613.3|94672.9|94622.9|94686.3|94626.5|94672.9|94613.3|40
1649906430000|2022-04-14 03:20:30|94672.2|94622.2|94682.8|94612.4|94683.6|94623.1|94671.6|94611.4|37
1649906440000|2022-04-14 03:20:40|94672.9|94622.9|94675.9|94625.9|94685.7|94627.1|94672.7|94612|39
1649906450000|2022-04-14 03:20:50|94676.2|94626.2|94688.8|94614|94689.3|94627.3|94676.2|94611.2|29
1649906460000|2022-04-14 03:21:00|94689.6|94613.2|94676.2|94626.2|94691.4|94626.7|94675.4|94611.9|39
1649906470000|2022-04-14 03:21:10|94676.1|94626.1|94675.4|94625.4|94677|94627|94674.9|94624.9|56
1649906480000|2022-04-14 03:21:20|94676.1|94626.1|94693.3|94619.8|94694.5|94630|94675.8|94617.9|42
1649906490000|2022-04-14 03:21:30|94693.8|94619.3|94692|94619.1|94694.1|94632.5|94679.6|94617.5|43
1649906500000|2022-04-14 03:21:40|94678.6|94628.6|94680.7|94630.7|94690.6|94630.8|94678.5|94619.9|17
1649906510000|2022-04-14 03:21:50|94691.5|94620|94691.3|94619.4|94693.5|94631|94681|94613.5|24
1649906520000|2022-04-14 03:22:00|94691.8|94618.9|94675.9|94625.9|94692|94626.8|94674.1|94613.7|51
1649906530000|2022-04-14 03:22:10|94675.8|94625.8|94675.1|94625.1|94677.6|94627.6|94674.2|94624.2|44
1649906540000|2022-04-14 03:22:20|94674.8|94624.8|94674.5|94624.5|94675.5|94625.5|94673.6|94623.6|39
1649906550000|2022-04-14 03:22:30|94675|94625|94677|94627|94690.2|94627.5|94674.7|94617.2|53
1649906560000|2022-04-14 03:22:40|94677.2|94627.2|94689.5|94614.2|94689.5|94628.6|94676.4|94613.4|45
1649906570000|2022-04-14 03:22:50|94674.2|94624.2|94675.2|94625.2|94685.7|94625.5|94674.2|94612.9|37
1649906580000|2022-04-14 03:23:00|94675.1|94625.1|94676.5|94626.5|94677.2|94627.2|94675|94625|42
1649906590000|2022-04-14 03:23:10|94676.8|94626.8|94676.1|94626.1|94676.9|94626.9|94675.1|94625.1|36
1649906600000|2022-04-14 03:23:20|94675.9|94625.9|94675.8|94625.8|94676.1|94626.1|94675.7|94625.7|13
1649906610000|2022-04-14 03:23:30|94676.2|94626.2|94672.9|94622.9|94682.7|94626.2|94670|94606.6|36
1649906620000|2022-04-14 03:23:40|94672.6|94622.6|94684.3|94613.5|94685|94623|94671|94610.2|26
1649906630000|2022-04-14 03:23:50|94684|94613.3|94672.6|94622.6|94685.7|94624.7|94672.4|94610.4|54
1649906640000|2022-04-14 03:24:00|94683.3|94611.9|94679.5|94608.5|94683.8|94622.3|94669.3|94608.5|36
1649906650000|2022-04-14 03:24:10|94679.6|94608.6|94669.8|94619.8|94679.8|94620|94667.6|94608.1|42
1649906660000|2022-04-14 03:24:20|94669.9|94619.9|94669.7|94619.7|94671.5|94621.5|94669.6|94619.6|22
1649906670000|2022-04-14 03:24:30|94669.5|94619.5|94676.8|94605.6|94680.5|94623.6|94668.4|94605.5|37
1649906680000|2022-04-14 03:24:40|94677.2|94604.9|94668.2|94618.2|94678.8|94618.4|94665.4|94603.8|52
1649906690000|2022-04-14 03:24:50|94668.3|94618.3|94667|94617|94668.9|94618.9|94667|94617|22
1649906700000|2022-04-14 03:25:00|94677|94606.9|94679.9|94606|94679.9|94618.2|94667|94606|37
1649906710000|2022-04-14 03:25:10|94680|94606.1|94666.5|94616.5|94680|94617.4|94665.3|94606.1|32
1649906720000|2022-04-14 03:25:20|94666.3|94616.3|94671.5|94597.1|94674.7|94617.3|94660.2|94595|68
1649906730000|2022-04-14 03:25:30|94673.3|94596.9|94654.1|94604.1|94673.3|94610.4|94654.1|94594.2|62
1649906740000|2022-04-14 03:25:40|94655|94605|94647.8|94597.8|94663.2|94605.5|94646.5|94582.6|46
1649906750000|2022-04-14 03:25:50|94647.9|94597.9|94660.4|94589.5|94660.6|94600.4|94646.7|94586.3|52
1649906760000|2022-04-14 03:26:00|94661.9|94589.8|94654.4|94604.4|94670.2|94609.8|94652.3|94588.1|67
1649906770000|2022-04-14 03:26:10|94654.5|94604.5|94653.8|94603.8|94667.2|94607.1|94653.6|94594.6|40
1649906780000|2022-04-14 03:26:20|94663.8|94593.2|94654.2|94604.2|94667.1|94606.4|94652.9|94593.2|43
1649906790000|2022-04-14 03:26:30|94654|94604|94653.8|94603.8|94664|94604.3|94653.2|94593.2|24
1649906800000|2022-04-14 03:26:40|94654|94604|94659.1|94584.9|94663.7|94604.2|94646.8|94581.7|53
1649906810000|2022-04-14 03:26:50|94658.7|94583.6|94654|94581.3|94659.1|94599.1|94642|94580.5|72
1649906820000|2022-04-14 03:27:00|94654.2|94580.5|94646.8|94575.4|94654.2|94590.4|94629.1|94567.7|53
1649906830000|2022-04-14 03:27:10|94646.6|94576|94641.7|94591.7|94664.2|94598.2|94640.1|94573.5|74
1649906840000|2022-04-14 03:27:20|94641.9|94591.9|94641.4|94591.4|94644.6|94594.6|94638.8|94588.8|59
1649906850000|2022-04-14 03:27:30|94641.5|94591.5|94636.4|94586.4|94641.9|94591.9|94636.3|94586.3|51
1649906860000|2022-04-14 03:27:40|94636.5|94586.5|94646.3|94596.3|94657.5|94597|94636.5|94584|69
1649906870000|2022-04-14 03:27:50|94645.5|94595.5|94643.9|94593.9|94654|94596.9|94643.2|94583.7|56
1649906880000|2022-04-14 03:28:00|94643.6|94593.6|94650|94600|94660.2|94601.3|94643.2|94583.5|47
1649906890000|2022-04-14 03:28:10|94650.1|94600.1|94654.9|94604.9|94667.9|94605.5|94649.1|94591.7|52
1649906900000|2022-04-14 03:28:20|94654|94604|94651.8|94601.8|94667.5|94604.3|94651.4|94590.7|60
1649906910000|2022-04-14 03:28:30|94651.9|94601.9|94654.4|94604.4|94666.6|94605.4|94651.2|94593.8|54
1649906920000|2022-04-14 03:28:40|94654.1|94604.1|94655.8|94605.8|94669.3|94607.5|94651.9|94594.1|70
1649906930000|2022-04-14 03:28:50|94656.2|94606.2|94652.2|94602.2|94657.9|94607.9|94649.9|94599.9|67
1649906940000|2022-04-14 03:29:00|94652.7|94602.7|94652.1|94602.1|94668.1|94605.9|94651|94592.3|55
1649906950000|2022-04-14 03:29:10|94652|94602|94646.2|94596.2|94668.9|94605.8|94645.3|94588.3|42
1649906960000|2022-04-14 03:29:20|94647|94597|94654|94604|94665.5|94604.1|94647|94583.5|37
1649906970000|2022-04-14 03:29:30|94653.3|94603.3|94664|94587.5|94664|94603.3|94652.6|94586.6|26
1649906980000|2022-04-14 03:29:40|94663.4|94587.4|94644.5|94594.5|94663.4|94594.9|94644.1|94585.7|39
1649906990000|2022-04-14 03:29:50|94644.7|94594.7|94649.4|94599.4|94667.6|94603.5|94642.6|94587.4|60
1649907000000|2022-04-14 03:30:00|94649.8|94599.8|94653.1|94603.1|94664.3|94603.8|94649.8|94589|66
1649907010000|2022-04-14 03:30:10|94654.1|94604.1|94669.2|94598.8|94670.3|94609.1|94652.8|94592.8|56
1649907020000|2022-04-14 03:30:20|94658.5|94608.5|94657.8|94607.8|94672.5|94609|94656.8|94594.6|60
1649907030000|2022-04-14 03:30:30|94657.7|94607.7|94665.1|94615.1|94672.6|94615.8|94657.7|94602.5|53
1649907040000|2022-04-14 03:30:40|94665|94615|94665|94615|94679.5|94618.1|94664.7|94602.6|51
1649907050000|2022-04-14 03:30:50|94665.1|94615.1|94664|94614|94675.7|94615.5|94661.6|94605.4|58
1649907060000|2022-04-14 03:31:00|94664.9|94614.9|94663.1|94613.1|94665.2|94615.2|94662.3|94612.3|54
1649907070000|2022-04-14 03:31:10|94663.7|94613.7|94663.8|94613.8|94664.7|94614.7|94662|94612|52
1649907080000|2022-04-14 03:31:20|94663.7|94613.7|94674|94603.2|94675.8|94614.4|94662.3|94600.4|62
1649907090000|2022-04-14 03:31:30|94674.1|94602.6|94663|94613|94675|94614.6|94662.6|94602.6|46
1649907100000|2022-04-14 03:31:40|94662.9|94612.9|94662.9|94612.9|94663.1|94613.1|94661.3|94611.3|35
1649907110000|2022-04-14 03:31:50|94662.7|94612.7|94671.9|94601.7|94672.9|94612.7|94661.6|94600.9|32
1649907120000|2022-04-14 03:32:00|94671.8|94601.6|94654.9|94604.9|94671.8|94611.6|94654.2|94601.6|37
1649907130000|2022-04-14 03:32:10|94666.4|94594.5|94654.2|94604.2|94670.5|94606.5|94653.1|94592.6|63
1649907140000|2022-04-14 03:32:20|94654.6|94604.6|94655.7|94605.7|94666.7|94606.8|94654.3|94595.3|41
1649907150000|2022-04-14 03:32:30|94655.6|94605.6|94655.4|94605.4|94656.2|94606.2|94655.1|94605.1|25
1649907160000|2022-04-14 03:32:40|94655.5|94605.5|94658.4|94608.4|94659.7|94609.7|94655|94605|45
1649907170000|2022-04-14 03:32:50|94658.3|94608.3|94658.2|94608.2|94658.8|94608.8|94656.8|94606.8|38
1649907180000|2022-04-14 03:33:00|94658|94608|94661.9|94591.7|94669.3|94608.6|94651.7|94590.4|43
1649907190000|2022-04-14 03:33:10|94661.5|94591.5|94652.2|94602.2|94662|94602.3|94651.4|94591.5|30
1649907200000|2022-04-14 03:33:20|94652.3|94602.3|94648.9|94598.9|94663.3|94602.7|94648.5|94585.3|42
1649907210000|2022-04-14 03:33:30|94649.4|94599.4|94653.8|94603.8|94663.2|94604.1|94647.6|94585.9|36
1649907220000|2022-04-14 03:33:40|94653.5|94603.5|94670.7|94597.9|94673.9|94611.2|94652.1|94595.9|58
1649907230000|2022-04-14 03:33:50|94669.3|94598.6|94663.2|94613.2|94674|94614.1|94657.5|94597.9|59
1649907240000|2022-04-14 03:34:00|94663.4|94613.4|94660.1|94610.1|94674.1|94613.8|94660.1|94601.7|35
1649907250000|2022-04-14 03:34:10|94660.2|94610.2|94669.9|94619.9|94682.6|94619.9|94660.2|94605.3|47
1649907260000|2022-04-14 03:34:20|94669.8|94619.8|94664.1|94614.1|94680.3|94620|94662.9|94601.9|48
1649907270000|2022-04-14 03:34:30|94664.4|94614.4|94663.2|94613.2|94678.1|94615.9|94660.5|94600.8|56
1649907280000|2022-04-14 03:34:40|94663.3|94613.3|94661|94611|94674.1|94613.3|94657.9|94601.5|52
1649907290000|2022-04-14 03:34:50|94660.6|94610.6|94665.1|94615.1|94665.1|94615.1|94660.3|94610.3|47
1649907300000|2022-04-14 03:35:00|94665|94615|94673.1|94603.1|94676.4|94615.9|94663|94602|43
1649907310000|2022-04-14 03:35:10|94662.9|94612.9|94666.8|94616.8|94678.5|94616.8|94659.9|94600.2|65
1649907320000|2022-04-14 03:35:20|94666.5|94616.5|94677.3|94605.8|94679.6|94617.7|94663.6|94602.8|76
1649907330000|2022-04-14 03:35:30|94677.7|94606|94677.1|94605.3|94678|94615.9|94663.6|94602.4|59
1649907340000|2022-04-14 03:35:40|94677.2|94604.7|94664.7|94614.7|94677.9|94616.9|94663.7|94604.3|46
1649907350000|2022-04-14 03:35:50|94661.6|94611.6|94673.8|94599.3|94676.8|94611.8|94659.2|94590.7|64
1649907360000|2022-04-14 03:36:00|94657.3|94607.3|94660.2|94610.2|94674.4|94612.4|94657.3|94597.3|56
1649907370000|2022-04-14 03:36:10|94660|94610|94661.4|94611.4|94669.9|94615.4|94659.7|94599.9|40
1649907380000|2022-04-14 03:36:20|94661.3|94611.3|94662.1|94612.1|94689.7|94617.4|94661.1|94602.1|54
1649907390000|2022-04-14 03:36:30|94662.4|94612.4|94664.5|94614.5|94664.5|94614.5|94661.4|94611.4|33
1649907400000|2022-04-14 03:36:40|94664.1|94614.1|94662.2|94612.2|94675.1|94614.6|94661.5|94599.3|50
1649907410000|2022-04-14 03:36:50|94661.9|94611.9|94663.6|94613.6|94665.2|94615.2|94661.4|94611.4|40
1649907420000|2022-04-14 03:37:00|94664.3|94614.3|94662.5|94612.5|94673|94614.5|94661.8|94601.9|31
1649907430000|2022-04-14 03:37:10|94662.3|94612.3|94663.6|94613.6|94679.6|94616.9|94662.3|94601.9|53
1649907440000|2022-04-14 03:37:20|94664|94614|94665.2|94615.2|94665.9|94615.9|94663.2|94613.2|45
1649907450000|2022-04-14 03:37:30|94665.4|94615.4|94666.2|94616.2|94666.2|94616.2|94664|94614|34
1649907460000|2022-04-14 03:37:40|94666.8|94616.8|94660.9|94610.9|94676.3|94616.9|94660.9|94606|32
1649907470000|2022-04-14 03:37:50|94661.2|94611.2|94676.2|94599|94676.4|94611.5|94660.9|94597.9|30
1649907480000|2022-04-14 03:38:00|94675.1|94601|94677.9|94596.9|94679.5|94601.4|94675|94594.4|19
1649907490000|2022-04-14 03:38:10|94675.9|94600.5|94660.7|94610.7|94675.9|94612|94660.3|94600|29
1649907500000|2022-04-14 03:38:20|94661|94611|94674.3|94598.6|94674.3|94611.5|94660.8|94598.6|17
1649907510000|2022-04-14 03:38:30|94674.4|94598.7|94674.3|94601.2|94679|94613.8|94661.6|94598.5|31
1649907520000|2022-04-14 03:38:40|94673.4|94601.3|94674.3|94600|94676.2|94602|94673.2|94599.1|25
1649907530000|2022-04-14 03:38:50|94670.7|94599.9|94675.2|94600.4|94678.5|94610.8|94658.4|94598.1|44
1649907540000|2022-04-14 03:39:00|94675.5|94600.7|94663.3|94613.3|94676|94613.4|94661.2|94591.2|46
1649907550000|2022-04-14 03:39:10|94663.4|94613.4|94666.8|94589.7|94681|94619.7|94654.2|94589.7|44
1649907560000|2022-04-14 03:39:20|94665.4|94592.3|94663.1|94592.6|94677.2|94615.7|94650.7|94591|60
1649907570000|2022-04-14 03:39:30|94663.7|94591.5|94674.9|94604.8|94685.1|94618.7|94649.4|94591.5|64
1649907580000|2022-04-14 03:39:40|94674.5|94604.5|94659.4|94609.4|94676|94616.2|94659|94600.3|57
1649907590000|2022-04-14 03:39:50|94659.6|94609.6|94661.9|94611.9|94662.6|94612.6|94658.8|94608.8|53
1649907600000|2022-04-14 03:40:00|94662.1|94612.1|94664.9|94614.9|94665.3|94615.3|94660.7|94610.7|36
1649907610000|2022-04-14 03:40:10|94665|94615|94674.7|94604.4|94675|94617|94663.9|94603.9|34
1649907620000|2022-04-14 03:40:20|94664.9|94614.9|94661.3|94611.3|94675.4|94615.4|94660|94603.6|33
1649907630000|2022-04-14 03:40:30|94674.1|94602|94671.8|94600.6|94674.1|94613.2|94661.1|94598.5|36
1649907640000|2022-04-14 03:40:40|94671.5|94600.8|94664.5|94614.5|94671.7|94614.5|94660.9|94600.7|24
1649907650000|2022-04-14 03:40:50|94664.4|94614.4|94664.3|94614.3|94665|94615|94662.7|94612.7|19
1649907660000|2022-04-14 03:41:00|94663.9|94613.9|94663.5|94613.5|94664.3|94614.3|94662.6|94612.6|41
1649907670000|2022-04-14 03:41:10|94663.3|94613.3|94662.9|94612.9|94664|94614|94662.3|94612.3|38
1649907680000|2022-04-14 03:41:20|94663|94613|94665.1|94615.1|94665.3|94615.3|94662.8|94612.8|36
1649907690000|2022-04-14 03:41:30|94665.3|94615.3|94667|94617|94676.9|94617|94662.4|94602|38
1649907700000|2022-04-14 03:41:40|94665.9|94615.9|94662.7|94612.7|94669.3|94619.3|94662.7|94612.7|49
1649907710000|2022-04-14 03:41:50|94662.6|94612.6|94667.4|94617.4|94675.1|94618.4|94660.2|94595.2|56
1649907720000|2022-04-14 03:42:00|94667.3|94617.3|94666.1|94616.1|94669.1|94619.1|94665.2|94615.2|36
1649907730000|2022-04-14 03:42:10|94666|94616|94664.2|94614.2|94666.5|94616.5|94664.2|94614.2|30
1649907740000|2022-04-14 03:42:20|94664.3|94614.3|94665.9|94615.9|94678|94617.1|94662.4|94603.1|52
1649907750000|2022-04-14 03:42:30|94666.6|94616.6|94665.4|94615.4|94677.3|94616.6|94663.7|94601.4|62
1649907760000|2022-04-14 03:42:40|94665.6|94615.6|94668.6|94618.6|94679.8|94619.6|94663.8|94608.1|67
1649907770000|2022-04-14 03:42:50|94668.7|94618.7|94666.2|94616.2|94681.6|94620.4|94666|94608.4|57
1649907780000|2022-04-14 03:43:00|94666.4|94616.4|94668.5|94618.5|94679.7|94620.9|94664.8|94607.4|62
1649907790000|2022-04-14 03:43:10|94668.8|94618.8|94668.6|94618.6|94682.6|94621.7|94667.9|94608.6|60
1649907800000|2022-04-14 03:43:20|94668.4|94618.4|94666|94616|94678.9|94620.5|94665.7|94608.3|50
1649907810000|2022-04-14 03:43:30|94666.2|94616.2|94667.5|94617.5|94676.7|94617.5|94665|94603|52
1649907820000|2022-04-14 03:43:40|94667.7|94617.7|94666.2|94616.2|94668.4|94618.4|94664.1|94614.1|36
1649907830000|2022-04-14 03:43:50|94666.1|94616.1|94661.1|94611.1|94669.3|94619.3|94661.1|94611.1|45
1649907840000|2022-04-14 03:44:00|94660.7|94610.7|94661.4|94611.4|94662|94612|94658.4|94608.4|58
1649907850000|2022-04-14 03:44:10|94661.1|94611.1|94662.6|94612.6|94663|94613|94661|94611|36
1649907860000|2022-04-14 03:44:20|94662.5|94612.5|94664.6|94614.6|94665.1|94615.1|94661|94611|49
1649907870000|2022-04-14 03:44:30|94664.4|94614.4|94662.5|94612.5|94665|94615|94658.6|94608.6|63
1649907880000|2022-04-14 03:44:40|94662.7|94612.7|94663.4|94613.4|94665.5|94615.5|94662.3|94612.3|35
1649907890000|2022-04-14 03:44:50|94665.2|94615.2|94665|94615|94665.4|94615.4|94662.5|94612.5|33
1649907900000|2022-04-14 03:45:00|94664.8|94614.8|94667.1|94617.1|94678.4|94618|94657.4|94602.3|45
1649907910000|2022-04-14 03:45:10|94666.3|94616.3|94667.9|94617.9|94668|94618|94665.1|94615.1|35
1649907920000|2022-04-14 03:45:20|94667.8|94617.8|94661.5|94611.5|94674.4|94617.9|94661.2|94603.1|57
1649907930000|2022-04-14 03:45:30|94662.2|94612.2|94662.6|94612.6|94662.9|94612.9|94661.4|94611.4|36
1649907940000|2022-04-14 03:45:40|94662.9|94612.9|94664.8|94614.8|94664.8|94614.8|94662.6|94612.6|21
1649907950000|2022-04-14 03:45:50|94664.5|94614.5|94666.4|94616.4|94666.4|94616.4|94664.5|94614.5|17
1649907960000|2022-04-14 03:46:00|94666.5|94616.5|94664.6|94614.6|94666.5|94616.5|94663.1|94613.1|33
1649907970000|2022-04-14 03:46:10|94664.3|94614.3|94666.2|94616.2|94666.6|94616.6|94664.3|94614.3|28
1649907980000|2022-04-14 03:46:20|94667|94617|94673.6|94623.6|94679.3|94623.6|94666.3|94608.3|47
1649907990000|2022-04-14 03:46:30|94673.2|94623.2|94674.3|94624.3|94674.3|94624.3|94673.1|94623.1|24
1649908000000|2022-04-14 03:46:40|94674.5|94624.5|94681.9|94631.9|94692.5|94632.2|94671.6|94618|42
1649908010000|2022-04-14 03:46:50|94681.8|94631.8|94682.4|94632.4|94692.2|94633.5|94681.8|94621.3|57
1649908020000|2022-04-14 03:47:00|94682.3|94632.3|94672.9|94622.9|94686.5|94632.5|94672.6|94610.7|51
1649908030000|2022-04-14 03:47:10|94673|94623|94673.5|94623.5|94673.9|94623.9|94673|94623|19
1649908040000|2022-04-14 03:47:20|94673.6|94623.6|94675.4|94625.4|94675.4|94625.4|94670.3|94620.3|31
1649908050000|2022-04-14 03:47:30|94676.1|94626.1|94674.6|94624.6|94676.1|94626.1|94674.1|94624.1|28
1649908060000|2022-04-14 03:47:40|94674.8|94624.8|94676.8|94626.8|94677.2|94627.2|94674.8|94624.8|25
1649908070000|2022-04-14 03:47:50|94676.6|94626.6|94681|94631|94685.5|94635.5|94676.6|94626.6|22
1649908080000|2022-04-14 03:48:00|94690.9|94620.5|94681.6|94631.6|94690.9|94632.9|94679|94620.5|51
1649908090000|2022-04-14 03:48:10|94681.3|94631.3|94676.2|94626.2|94687.1|94631.4|94674.1|94614.2|42
1649908100000|2022-04-14 03:48:20|94676.5|94626.5|94675.7|94625.7|94679.6|94629.6|94674.8|94624.8|37
1649908110000|2022-04-14 03:48:30|94675.8|94625.8|94674.8|94624.8|94676|94626|94674.2|94624.2|23
1649908120000|2022-04-14 03:48:40|94674.9|94624.9|94683.2|94610.9|94684.6|94624.9|94671.6|94607.6|45
1649908130000|2022-04-14 03:48:50|94683|94610.7|94676.1|94626.1|94683|94626.9|94672.1|94610.7|34
1649908140000|2022-04-14 03:49:00|94676.2|94626.2|94685.2|94614.3|94685.7|94626.2|94673.9|94612.2|35
1649908150000|2022-04-14 03:49:10|94675|94625|94675.6|94625.6|94685.7|94625.6|94674.6|94614.4|25
1649908160000|2022-04-14 03:49:20|94675.5|94625.5|94677.1|94627.1|94678.5|94628.5|94675.3|94625.3|28
1649908170000|2022-04-14 03:49:30|94676.9|94626.9|94679.7|94629.7|94691|94631.8|94676.9|94617|55
1649908180000|2022-04-14 03:49:40|94679.6|94629.6|94676.9|94626.9|94680.6|94630.6|94675.6|94625.6|50
1649908190000|2022-04-14 03:49:50|94678.1|94628.1|94678.2|94628.2|94679.5|94629.5|94677.7|94627.7|56
1649908200000|2022-04-14 03:50:00|94677.7|94627.7|94676.6|94626.6|94677.9|94627.9|94675.7|94625.7|34
1649908210000|2022-04-14 03:50:10|94676.4|94626.4|94676.1|94626.1|94676.4|94626.4|94674.7|94624.7|19
1649908220000|2022-04-14 03:50:20|94676.2|94626.2|94672.3|94622.3|94682.4|94626.3|94671.5|94612.4|27
1649908230000|2022-04-14 03:50:30|94672.5|94622.5|94673.8|94623.8|94674.2|94624.2|94672.5|94622.5|26
1649908240000|2022-04-14 03:50:40|94684.1|94613.3|94678.3|94628.3|94684.1|94629.1|94674.2|94613.3|30
1649908250000|2022-04-14 03:50:50|94677.3|94627.3|94673.1|94623.1|94678.7|94628.7|94672.1|94622.1|47
1649908260000|2022-04-14 03:51:00|94673.5|94623.5|94675.4|94625.4|94676|94626|94673.5|94623.5|26
1649908270000|2022-04-14 03:51:10|94675.2|94625.2|94676|94626|94676.5|94626.5|94675.1|94625.1|28
1649908280000|2022-04-14 03:51:20|94676.3|94626.3|94675.4|94625.4|94687.6|94626.3|94674.3|94612.3|27
1649908290000|2022-04-14 03:51:30|94675.3|94625.3|94674.3|94624.3|94676.4|94626.4|94673.4|94623.4|23
1649908300000|2022-04-14 03:51:40|94674.2|94624.2|94674.8|94624.8|94675|94625|94673.7|94623.7|22
1649908310000|2022-04-14 03:51:50|94674.6|94624.6|94673|94623|94675.3|94625.3|94673|94623|11
1649908320000|2022-04-14 03:52:00|94672.6|94622.6|94675.2|94625.2|94675.3|94625.3|94672.6|94622.6|21
1649908330000|2022-04-14 03:52:10|94674.9|94624.9|94674.8|94624.8|94681.1|94625.1|94669.9|94607.2|16
1649908340000|2022-04-14 03:52:20|94674.1|94624.1|94678.5|94628.5|94690.4|94630|94672.5|94616.9|34
1649908350000|2022-04-14 03:52:30|94678.4|94628.4|94675.4|94625.4|94687.8|94628.4|94675.3|94614.1|35
1649908360000|2022-04-14 03:52:40|94675.7|94625.7|94675.2|94625.2|94681.1|94625.7|94670.7|94610.8|28
1649908370000|2022-04-14 03:52:50|94674.9|94624.9|94671.7|94621.7|94676.7|94626.7|94669.7|94619.7|17
1649908380000|2022-04-14 03:53:00|94672.5|94622.5|94672.5|94622.5|94672.9|94622.9|94671.5|94621.5|23
1649908390000|2022-04-14 03:53:10|94671.8|94621.8|94671.3|94621.3|94674.9|94624.9|94668.4|94618.4|20
1649908400000|2022-04-14 03:53:20|94671.2|94621.2|94676.6|94626.6|94678.1|94628.1|94671.2|94621.2|15
1649908410000|2022-04-14 03:53:30|94675.6|94625.6|94675.2|94625.2|94684.6|94625.6|94673.7|94613|34
1649908420000|2022-04-14 03:53:40|94685.2|94614.3|94674.4|94624.4|94685.2|94625.9|94669.5|94614.3|21
1649908430000|2022-04-14 03:53:50|94674.3|94624.3|94674.4|94624.4|94677.7|94627.7|94674.3|94624.3|24
1649908440000|2022-04-14 03:54:00|94674.3|94624.3|94676.5|94626.5|94676.5|94626.5|94673.2|94623.2|16
1649908450000|2022-04-14 03:54:10|94676.3|94626.3|94672.1|94622.1|94676.3|94626.3|94672.1|94622.1|11
1649908460000|2022-04-14 03:54:20|94673.1|94623.1|94679|94629|94679.2|94629.2|94669.2|94619.2|29
1649908470000|2022-04-14 03:54:30|94678.2|94628.2|94675.1|94625.1|94688.8|94628.2|94670.8|94610.5|28
1649908480000|2022-04-14 03:54:40|94674.5|94624.5|94675.8|94625.8|94675.8|94625.8|94674.4|94624.4|14
1649908490000|2022-04-14 03:54:50|94676.6|94626.6|94677.4|94627.4|94677.5|94627.5|94675.9|94625.9|23
1649908500000|2022-04-14 03:55:00|94677.5|94627.5|94674|94624|94677.8|94627.8|94671.6|94621.6|25
1649908510000|2022-04-14 03:55:10|94673.1|94623.1|94674.9|94624.9|94674.9|94624.9|94672.9|94622.9|20
1649908520000|2022-04-14 03:55:20|94674.4|94624.4|94672.5|94622.5|94675.7|94625.7|94671.8|94621.8|15
1649908530000|2022-04-14 03:55:30|94683.2|94611.8|94674.1|94624.1|94686.1|94624.1|94672.9|94609.1|18
1649908540000|2022-04-14 03:55:40|94674.4|94624.4|94674.3|94624.3|94685.1|94624.7|94674.1|94612.5|12
1649908550000|2022-04-14 03:55:50|94674.8|94624.8|94671.9|94621.9|94674.8|94624.8|94671.9|94621.9|15
1649908560000|2022-04-14 03:56:00|94674.6|94624.6|94683.9|94613.3|94683.9|94625.5|94672.9|94613.3|15
1649908570000|2022-04-14 03:56:10|94684.6|94612.2|94670.1|94620.1|94684.6|94624.4|94668.2|94612.2|21
1649908580000|2022-04-14 03:56:20|94669.3|94619.3|94672.2|94622.2|94683.4|94623.5|94669.3|94611.3|21
1649908590000|2022-04-14 03:56:30|94672.1|94622.1|94668.9|94618.9|94672.1|94622.1|94668|94618|29
1649908600000|2022-04-14 03:56:40|94668.5|94618.5|94668.7|94618.7|94669.2|94619.2|94668.2|94618.2|16
1649908610000|2022-04-14 03:56:50|94669|94619|94668|94618|94670.6|94620.6|94667.9|94617.9|14
1649908620000|2022-04-14 03:57:00|94668.3|94618.3|94669.7|94619.7|94670|94620|94668.3|94618.3|11
1649908630000|2022-04-14 03:57:10|94669.1|94619.1|94683|94596.2|94683|94619.3|94665.7|94596.2|26
1649908640000|2022-04-14 03:57:20|94681.2|94602|94668.8|94618.8|94681.2|94618.8|94666.1|94602|23
1649908650000|2022-04-14 03:57:30|94668.5|94618.5|94665.8|94615.8|94668.5|94618.5|94664.6|94614.6|33
1649908660000|2022-04-14 03:57:40|94665.6|94615.6|94667.3|94617.3|94667.4|94617.4|94664.8|94614.8|37
1649908670000|2022-04-14 03:57:50|94666.9|94616.9|94665.4|94615.4|94667.5|94617.5|94665.4|94615.4|23
1649908680000|2022-04-14 03:58:00|94665.1|94615.1|94673.1|94600.1|94673.4|94615.1|94660|94599.3|51
1649908690000|2022-04-14 03:58:10|94672.4|94602.1|94655.6|94605.6|94672.7|94612.6|94655.6|94600.3|41
1649908700000|2022-04-14 03:58:20|94655.9|94605.9|94656.2|94606.2|94656.6|94606.6|94655.6|94605.6|31
1649908710000|2022-04-14 03:58:30|94655.6|94605.6|94656|94606|94656.6|94606.6|94655.6|94605.6|25
1649908720000|2022-04-14 03:58:40|94656.5|94606.5|94652.3|94602.3|94656.5|94606.5|94649.8|94599.8|35
1649908730000|2022-04-14 03:58:50|94651.6|94601.6|94653.4|94603.4|94655.2|94605.2|94649.9|94599.9|50
1649908740000|2022-04-14 03:59:00|94653.3|94603.3|94653.4|94603.4|94654.8|94604.8|94653|94603|27
1649908750000|2022-04-14 03:59:10|94653.1|94603.1|94653.2|94603.2|94653.3|94603.3|94651.6|94601.6|21
1649908760000|2022-04-14 03:59:20|94653|94603|94652.1|94602.1|94654.1|94604.1|94652.1|94602.1|10
1649908770000|2022-04-14 03:59:30|94651.9|94601.9|94655|94605|94655.5|94605.5|94646.6|94596.6|37
1649908780000|2022-04-14 03:59:40|94655.4|94605.4|94653.8|94603.8|94655.7|94605.7|94653.8|94603.8|17
1649908790000|2022-04-14 03:59:50|94654.4|94604.4|94652.2|94602.2|94655.4|94605.4|94652.2|94602.2|19
1649908800000|2022-04-14 04:00:00|94653.3|94603.3|94653.1|94603.1|94653.5|94603.5|94650.7|94600.7|30
1649908810000|2022-04-14 04:00:10|94653.3|94603.3|94650.6|94600.6|94653.3|94603.3|94649.9|94599.9|21
1649908820000|2022-04-14 04:00:20|94650.8|94600.8|94651.9|94601.9|94652|94602|94650.8|94600.8|15
1649908830000|2022-04-14 04:00:30|94650.7|94600.7|94653.2|94603.2|94654.2|94604.2|94646.9|94596.9|33
1649908840000|2022-04-14 04:00:40|94652.8|94602.8|94653|94603|94653.6|94603.6|94649.8|94599.8|29
1649908850000|2022-04-14 04:00:50|94653.1|94603.1|94647.8|94597.8|94653.2|94603.2|94644|94594|45
1649908860000|2022-04-14 04:01:00|94646.2|94596.2|94651.3|94601.3|94653.3|94603.3|94646.2|94596.2|43
1649908870000|2022-04-14 04:01:10|94651.5|94601.5|94649.5|94599.5|94652.5|94602.5|94649.3|94599.3|32
1649908880000|2022-04-14 04:01:20|94650|94600|94650.7|94600.7|94651.3|94601.3|94648.8|94598.8|24
1649908890000|2022-04-14 04:01:30|94650.9|94600.9|94649.7|94599.7|94659.8|94604|94647.9|94587.6|33
1649908900000|2022-04-14 04:01:40|94649.6|94599.6|94651.9|94601.9|94652.2|94602.2|94647.5|94597.5|34
1649908910000|2022-04-14 04:01:50|94651.8|94601.8|94649.6|94599.6|94653.1|94603.1|94648.6|94598.6|45
1649908920000|2022-04-14 04:02:00|94649.7|94599.7|94650.5|94600.5|94653.1|94603.1|94647.8|94597.8|69
1649908930000|2022-04-14 04:02:10|94650.6|94600.6|94651.5|94601.5|94651.6|94601.6|94650.2|94600.2|35
1649908940000|2022-04-14 04:02:20|94651.6|94601.6|94652|94602|94653.9|94603.9|94651.6|94601.6|25
1649908950000|2022-04-14 04:02:30|94651.9|94601.9|94651.7|94601.7|94653.4|94603.4|94644.9|94594.9|74
1649908960000|2022-04-14 04:02:40|94651.2|94601.2|94652.7|94602.7|94653.8|94603.8|94649.6|94599.6|27
1649908970000|2022-04-14 04:02:50|94652.9|94602.9|94654.6|94604.6|94655.5|94605.5|94650.2|94600.2|55
1649908980000|2022-04-14 04:03:00|94653.6|94603.6|94657.1|94607.1|94657.7|94607.7|94653.6|94603.6|46
1649908990000|2022-04-14 04:03:10|94656.9|94606.9|94658.7|94608.7|94659.9|94609.9|94656.9|94606.9|27
1649909000000|2022-04-14 04:03:20|94658.8|94608.8|94655.6|94605.6|94659.4|94609.4|94654|94604|38
1649909010000|2022-04-14 04:03:30|94655.3|94605.3|94656.7|94606.7|94658|94608|94655.1|94605.1|28
1649909020000|2022-04-14 04:03:40|94656.5|94606.5|94657.9|94607.9|94660.9|94610.9|94654.5|94604.5|39
1649909030000|2022-04-14 04:03:50|94657.6|94607.6|94655.7|94605.7|94658.9|94608.9|94653|94603|39
1649909040000|2022-04-14 04:04:00|94655.3|94605.3|94657.3|94607.3|94657.4|94607.4|94655.3|94605.3|25
1649909050000|2022-04-14 04:04:10|94657.7|94607.7|94659.4|94609.4|94659.4|94609.4|94657.5|94607.5|23
1649909060000|2022-04-14 04:04:20|94659.7|94609.7|94657.3|94607.3|94659.7|94609.7|94656.1|94606.1|43
1649909070000|2022-04-14 04:04:30|94664.9|94593.5|94656.1|94606.1|94664.9|94607.1|94654.9|94593.5|31
1649909080000|2022-04-14 04:04:40|94655.9|94605.9|94655.1|94605.1|94658.4|94608.4|94654.9|94604.9|30
1649909090000|2022-04-14 04:04:50|94655.4|94605.4|94654.8|94604.8|94656.2|94606.2|94653.5|94603.5|29
1649909100000|2022-04-14 04:05:00|94654.7|94604.7|94657.5|94607.5|94657.5|94607.5|94652.4|94602.4|42
1649909110000|2022-04-14 04:05:10|94657.3|94607.3|94656.9|94606.9|94658.7|94608.7|94655.1|94605.1|31
1649909120000|2022-04-14 04:05:20|94657.1|94607.1|94656.9|94606.9|94658.8|94608.8|94656.1|94606.1|28
1649909130000|2022-04-14 04:05:30|94656.6|94606.6|94658.9|94608.9|94659.4|94609.4|94656.5|94606.5|26
1649909140000|2022-04-14 04:05:40|94659.1|94609.1|94656.8|94606.8|94659.1|94609.1|94656|94606|19
1649909150000|2022-04-14 04:05:50|94656.7|94606.7|94656.1|94606.1|94657.5|94607.5|94654|94604|40
1649909160000|2022-04-14 04:06:00|94656.2|94606.2|94658.1|94608.1|94658.8|94608.8|94655.4|94605.4|30
1649909170000|2022-04-14 04:06:10|94657.8|94607.8|94656.8|94606.8|94658.7|94608.7|94656.1|94606.1|35
1649909180000|2022-04-14 04:06:20|94656.6|94606.6|94658|94608|94658.3|94608.3|94654.6|94604.6|28
1649909190000|2022-04-14 04:06:30|94658.8|94608.8|94657.6|94607.6|94667.8|94609.5|94656.2|94597.5|42
1649909200000|2022-04-14 04:06:40|94656.6|94606.6|94658.5|94608.5|94659.4|94609.4|94656.6|94606.6|43
1649909210000|2022-04-14 04:06:50|94659.2|94609.2|94659.3|94609.3|94660.8|94610.8|94656.4|94606.4|39
1649909220000|2022-04-14 04:07:00|94659.1|94609.1|94660|94610|94660|94610|94656.6|94606.6|41
1649909230000|2022-04-14 04:07:10|94659.4|94609.4|94660.3|94610.3|94661.3|94611.3|94659.2|94609.2|33
1649909240000|2022-04-14 04:07:20|94660.4|94610.4|94662.1|94612.1|94662.4|94612.4|94660.2|94610.2|42
1649909250000|2022-04-14 04:07:30|94662|94612|94662.6|94612.6|94662.6|94612.6|94661.5|94611.5|32
1649909260000|2022-04-14 04:07:40|94662|94612|94662|94612|94664.1|94614.1|94662|94612|45
1649909270000|2022-04-14 04:07:50|94661.2|94611.2|94664.3|94614.3|94664.8|94614.8|94661.2|94611.2|35
1649909280000|2022-04-14 04:08:00|94664.2|94614.2|94661.6|94611.6|94672.7|94616.3|94661.6|94602.3|42
1649909290000|2022-04-14 04:08:10|94661.7|94611.7|94662.2|94612.2|94662.6|94612.6|94661.6|94611.6|34
1649909300000|2022-04-14 04:08:20|94662.1|94612.1|94662.6|94612.6|94663|94613|94662.1|94612.1|24
1649909310000|2022-04-14 04:08:30|94662.3|94612.3|94660.4|94610.4|94663.5|94613.5|94657.2|94607.2|27
1649909320000|2022-04-14 04:08:40|94660.5|94610.5|94669.7|94599.6|94670|94610.8|94654.8|94590.6|22
1649909330000|2022-04-14 04:08:50|94669.5|94599.5|94655.9|94605.9|94669.5|94611.7|94652.5|94592.4|39
1649909340000|2022-04-14 04:09:00|94656.1|94606.1|94653.4|94603.4|94667.4|94606.2|94652.4|94593.9|44
1649909350000|2022-04-14 04:09:10|94652.8|94602.8|94654.8|94604.8|94655|94605|94652.5|94602.5|29
1649909360000|2022-04-14 04:09:20|94654.7|94604.7|94648.2|94598.2|94656.6|94605.1|94647.3|94586.3|45
1649909370000|2022-04-14 04:09:30|94648|94598|94648.9|94598.9|94650.6|94600.6|94645.3|94595.3|41
1649909380000|2022-04-14 04:09:40|94648.7|94598.7|94648.4|94598.4|94650.1|94600.1|94647.1|94597.1|29
1649909390000|2022-04-14 04:09:50|94648.5|94598.5|94654.3|94604.3|94656.7|94606.7|94648|94598|30
1649909400000|2022-04-14 04:10:00|94656.1|94606.1|94662.9|94612.9|94669.4|94613.2|94655.2|94595.3|51
1649909410000|2022-04-14 04:10:10|94662.2|94612.2|94661.6|94611.6|94664.1|94614.1|94661.1|94611.1|34
1649909420000|2022-04-14 04:10:20|94661.9|94611.9|94663.1|94613.1|94663.6|94613.6|94661.9|94611.9|18
1649909430000|2022-04-14 04:10:30|94663|94613|94663.6|94613.6|94664.4|94614.4|94662.9|94612.9|29
1649909440000|2022-04-14 04:10:40|94664.6|94614.6|94661.8|94611.8|94673.3|94614.6|94660.7|94598.3|36
1649909450000|2022-04-14 04:10:50|94661.9|94611.9|94675.9|94604.5|94679|94616.2|94661.9|94596.6|34
1649909460000|2022-04-14 04:11:00|94676.6|94603.9|94675|94604.7|94676.6|94605|94674.7|94603.3|26
1649909470000|2022-04-14 04:11:10|94664.8|94614.8|94670.7|94620.7|94670.7|94620.7|94663.9|94613.9|43
1649909480000|2022-04-14 04:11:20|94670.6|94620.6|94674.4|94624.4|94685|94625|94670.6|94611.6|30
1649909490000|2022-04-14 04:11:30|94675.5|94625.5|94676.8|94626.8|94686.4|94628|94675|94615.1|39
1649909500000|2022-04-14 04:11:40|94675.6|94625.6|94675.9|94625.9|94676.5|94626.5|94675.6|94625.6|16
1649909510000|2022-04-14 04:11:50|94675.5|94625.5|94687.8|94616.5|94688.4|94627.6|94673.4|94615.6|50
1649909520000|2022-04-14 04:12:00|94689.8|94615.9|94675.2|94625.2|94689.8|94628.2|94674.4|94615.4|39
1649909530000|2022-04-14 04:12:10|94674.7|94624.7|94683.2|94612.9|94683.2|94625.9|94673.7|94608.8|23
1649909540000|2022-04-14 04:12:20|94673.5|94623.5|94674.3|94624.3|94683.6|94624.4|94673.1|94612.5|24
1649909550000|2022-04-14 04:12:30|94685.4|94613.2|94675.7|94625.7|94685.4|94625.7|94674.2|94612.6|16
1649909560000|2022-04-14 04:12:40|94675.9|94625.9|94670.2|94620.2|94675.9|94625.9|94669.9|94619.9|29
1649909570000|2022-04-14 04:12:50|94670.1|94620.1|94672|94622|94672|94622|94669.8|94619.8|26
1649909580000|2022-04-14 04:13:00|94672.1|94622.1|94672.7|94622.7|94673|94623|94671.8|94621.8|30
1649909590000|2022-04-14 04:13:10|94672.5|94622.5|94681.8|94611.7|94682.1|94622.5|94671.3|94606.5|24
1649909600000|2022-04-14 04:13:20|94681.6|94611.5|94680.1|94608.8|94681.8|94622.3|94670.4|94608.8|21
1649909610000|2022-04-14 04:13:30|94671.3|94621.3|94671.9|94621.9|94672.1|94622.1|94671.1|94621.1|19
1649909620000|2022-04-14 04:13:40|94671.8|94621.8|94673.4|94623.4|94673.5|94623.5|94669.7|94619.7|42
1649909630000|2022-04-14 04:13:50|94673.2|94623.2|94672.1|94622.1|94679.5|94624.3|94669.4|94607.6|42
1649909640000|2022-04-14 04:14:00|94672|94622|94666.6|94616.6|94672.8|94622.8|94666.6|94616.6|31
1649909650000|2022-04-14 04:14:10|94666.4|94616.4|94665.3|94615.3|94666.7|94616.7|94665.3|94615.3|32
1649909660000|2022-04-14 04:14:20|94665.2|94615.2|94666.7|94616.7|94675.9|94616.7|94665.1|94604.8|22
1649909670000|2022-04-14 04:14:30|94666|94616|94667.2|94617.2|94667.2|94617.2|94665.7|94615.7|28
1649909680000|2022-04-14 04:14:40|94667.8|94617.8|94669.3|94619.3|94669.8|94619.8|94667.1|94617.1|31
1649909690000|2022-04-14 04:14:50|94669.5|94619.5|94662.2|94612.2|94674.1|94619.5|94660.5|94598.7|42
1649909700000|2022-04-14 04:15:00|94662|94612|94664.7|94614.7|94665.4|94615.4|94661.4|94611.4|31
1649909710000|2022-04-14 04:15:10|94664.3|94614.3|94662.7|94612.7|94665.2|94615.2|94662.4|94612.4|34
1649909720000|2022-04-14 04:15:20|94662.8|94612.8|94673.7|94603.7|94673.7|94614.1|94662.4|94603.7|22
1649909730000|2022-04-14 04:15:30|94674.4|94602.9|94659.9|94609.9|94674.4|94613.2|94659.6|94602.5|27
1649909740000|2022-04-14 04:15:40|94659.3|94609.3|94671|94600.3|94672.4|94610.9|94658.8|94598.6|36
1649909750000|2022-04-14 04:15:50|94670.6|94600|94656.5|94606.5|94670.9|94610.8|94656.5|94593.9|40
1649909760000|2022-04-14 04:16:00|94656.4|94606.4|94663.9|94613.9|94663.9|94613.9|94656.4|94606.4|34
1649909770000|2022-04-14 04:16:10|94662.4|94612.4|94662.6|94612.6|94663.5|94613.5|94662.3|94612.3|28
1649909780000|2022-04-14 04:16:20|94663|94613|94663.4|94613.4|94665.2|94615.2|94661.8|94611.8|31
1649909790000|2022-04-14 04:16:30|94662.8|94612.8|94659.9|94609.9|94663.3|94613.3|94657.7|94607.7|35
1649909800000|2022-04-14 04:16:40|94658.5|94608.5|94656.9|94606.9|94660.9|94610.9|94656.4|94606.4|39
1649909810000|2022-04-14 04:16:50|94657|94607|94658.9|94608.9|94662.8|94612.8|94656.9|94606.9|33
1649909820000|2022-04-14 04:17:00|94658.4|94608.4|94659.2|94609.2|94659.3|94609.3|94657.5|94607.5|21
1649909830000|2022-04-14 04:17:10|94658.9|94608.9|94659.8|94609.8|94659.8|94609.8|94658.2|94608.2|22
1649909840000|2022-04-14 04:17:20|94659.5|94609.5|94650.1|94600.1|94659.5|94609.5|94650.1|94600.1|25
1649909850000|2022-04-14 04:17:30|94649.9|94599.9|94650.6|94600.6|94660.6|94601.8|94649.8|94590.3|34
1649909860000|2022-04-14 04:17:40|94650.8|94600.8|94652.4|94602.4|94661.9|94602.7|94650.5|94590.3|27
1649909870000|2022-04-14 04:17:50|94652.5|94602.5|94646|94596|94652.5|94602.5|94645.5|94595.5|31
1649909880000|2022-04-14 04:18:00|94645.5|94595.5|94646.2|94596.2|94650.4|94600.4|94645.5|94595.5|35
1649909890000|2022-04-14 04:18:10|94646.4|94596.4|94646.7|94596.7|94648.3|94598.3|94646.4|94596.4|22
1649909900000|2022-04-14 04:18:20|94646.6|94596.6|94657.8|94586.7|94658.5|94597.3|94646.5|94586.1|31
1649909910000|2022-04-14 04:18:30|94657.9|94587.3|94648.3|94598.3|94659.2|94599.8|94648.3|94587.3|34
1649909920000|2022-04-14 04:18:40|94648.2|94598.2|94647.8|94597.8|94648.9|94598.9|94646.7|94596.7|31
1649909930000|2022-04-14 04:18:50|94647.9|94597.9|94648|94598|94649.4|94599.4|94647.4|94597.4|28
1649909940000|2022-04-14 04:19:00|94648.2|94598.2|94646.3|94596.3|94659.2|94598.5|94645.4|94580.5|26
1649909950000|2022-04-14 04:19:10|94656|94585.5|94645.9|94595.9|94656.4|94597.1|94645.5|94585|23
1649909960000|2022-04-14 04:19:20|94646.9|94596.9|94647.4|94597.4|94647.6|94597.6|94646.4|94596.4|18
1649909970000|2022-04-14 04:19:30|94647.6|94597.6|94649.7|94599.7|94650.1|94600.1|94647.3|94597.3|23
1649909980000|2022-04-14 04:19:40|94650.6|94600.6|94649.6|94599.6|94659.7|94601|94649|94588.6|31
1649909990000|2022-04-14 04:19:50|94649.7|94599.7|94642.6|94592.6|94651.1|94599.8|94642|94580.7|33
1649910000000|2022-04-14 04:20:00|94643.2|94593.2|94644.8|94594.8|94656.4|94595.3|94642.9|94581.7|32
1649910010000|2022-04-14 04:20:10|94644.7|94594.7|94643.5|94593.5|94645.3|94595.3|94643.5|94593.5|16
1649910020000|2022-04-14 04:20:20|94644|94594|94644.8|94594.8|94645.4|94595.4|94643.9|94593.9|15
1649910030000|2022-04-14 04:20:30|94644.7|94594.7|94644.3|94594.3|94644.8|94594.8|94642.7|94592.7|25
1649910040000|2022-04-14 04:20:40|94644.1|94594.1|94641.6|94591.6|94645.3|94595.3|94641.6|94591.6|26
1649910050000|2022-04-14 04:20:50|94641.3|94591.3|94641.6|94591.6|94650.4|94593.5|94640.1|94579.4|33
1649910060000|2022-04-14 04:21:00|94641.5|94591.5|94640.6|94590.6|94642.1|94592.1|94640.6|94590.6|22
1649910070000|2022-04-14 04:21:10|94640.7|94590.7|94642.3|94592.3|94642.3|94592.3|94640.5|94590.5|19
1649910080000|2022-04-14 04:21:20|94642.4|94592.4|94642.7|94592.7|94651.9|94593.1|94641.9|94581.9|24
1649910090000|2022-04-14 04:21:30|94642.6|94592.6|94641.9|94591.9|94642.9|94592.9|94640.2|94590.2|33
1649910100000|2022-04-14 04:21:40|94642.1|94592.1|94650.3|94579.6|94650.3|94592.6|94641|94577.1|13
1649910110000|2022-04-14 04:21:50|94650.1|94579.5|94641.5|94591.5|94650.1|94591.8|94639.7|94579.5|11
1649910120000|2022-04-14 04:22:00|94641.6|94591.6|94641.6|94591.6|94642.4|94592.4|94640.4|94590.4|36
1649910130000|2022-04-14 04:22:10|94641.9|94591.9|94642.4|94592.4|94643.7|94593.7|94641.9|94591.9|32
1649910140000|2022-04-14 04:22:20|94642.6|94592.6|94644|94594|94644|94594|94642.1|94592.1|19
1649910150000|2022-04-14 04:22:30|94643.7|94593.7|94645|94595|94645.2|94595.2|94643.4|94593.4|24
1649910160000|2022-04-14 04:22:40|94644.8|94594.8|94642.3|94592.3|94644.9|94594.9|94641.6|94591.6|28
1649910170000|2022-04-14 04:22:50|94642.8|94592.8|94645.4|94595.4|94645.7|94595.7|94642.8|94592.8|20
1649910180000|2022-04-14 04:23:00|94645.5|94595.5|94643.7|94593.7|94645.5|94595.5|94643.7|94593.7|18
1649910190000|2022-04-14 04:23:10|94643.5|94593.5|94645.1|94595.1|94645.1|94595.1|94643|94593|30
1649910200000|2022-04-14 04:23:20|94645.4|94595.4|94645.5|94595.5|94647.4|94597.4|94643.5|94593.5|27
1649910210000|2022-04-14 04:23:30|94645|94595|94654.5|94581.2|94654.5|94596.6|94644.7|94580.4|28
1649910220000|2022-04-14 04:23:40|94654.1|94581.7|94643.8|94593.8|94654.4|94594.2|94642.8|94581.7|19
1649910230000|2022-04-14 04:23:50|94644.5|94594.5|94641|94591|94644.5|94594.5|94640.7|94590.7|22
1649910240000|2022-04-14 04:24:00|94641.1|94591.1|94641.4|94591.4|94641.9|94591.9|94640.7|94590.7|23
1649910250000|2022-04-14 04:24:10|94640.4|94590.4|94640.7|94590.7|94641.5|94591.5|94640.1|94590.1|22
1649910260000|2022-04-14 04:24:20|94640.9|94590.9|94637|94587|94641.3|94591.3|94635.2|94585.2|39
1649910270000|2022-04-14 04:24:30|94637.6|94587.6|94645.9|94572.4|94646.1|94587.6|94633.8|94571.8|33
1649910280000|2022-04-14 04:24:40|94646|94572.5|94644.3|94573.3|94646|94584.7|94634.2|94572.4|30
1649910290000|2022-04-14 04:24:50|94633.7|94574.1|94637.4|94587.4|94637.4|94587.4|94633.3|94574.1|17
1649910300000|2022-04-14 04:25:00|94637.3|94587.3|94640|94590|94641.8|94591.8|94637.3|94587.3|36
1649910310000|2022-04-14 04:25:10|94639.8|94589.8|94641.9|94591.9|94641.9|94591.9|94639.8|94589.8|20
1649910320000|2022-04-14 04:25:20|94641.8|94591.8|94653.9|94583.3|94654.3|94594.3|94641.3|94582.6|25
1649910330000|2022-04-14 04:25:30|94654.3|94583.8|94638.5|94588.5|94654.4|94594.3|94637.6|94581.1|27
1649910340000|2022-04-14 04:25:40|94634|94584|94630.8|94580.8|94644.6|94584.2|94630.1|94569.3|40
1649910350000|2022-04-14 04:25:50|94631|94581|94632.9|94582.9|94634.1|94584.1|94630.9|94580.9|28
1649910360000|2022-04-14 04:26:00|94632.7|94582.7|94637.5|94587.5|94637.6|94587.6|94632.4|94582.4|33
1649910370000|2022-04-14 04:26:10|94638|94588|94638.7|94588.7|94639.1|94589.1|94637.6|94587.6|27
1649910380000|2022-04-14 04:26:20|94638.8|94588.8|94637|94587|94639.4|94589.4|94634.3|94584.3|41
1649910390000|2022-04-14 04:26:30|94636.8|94586.8|94633|94583|94646.2|94588.5|94631.8|94574.5|23
1649910400000|2022-04-14 04:26:40|94632.8|94582.8|94631|94581|94641.2|94583.1|94627.1|94564.6|32
1649910410000|2022-04-14 04:26:50|94630.3|94580.3|94628.4|94578.4|94640.8|94581.7|94628|94570|31
1649910420000|2022-04-14 04:27:00|94628.7|94578.7|94624.7|94574.7|94637.6|94578.7|94624.7|94559.1|28
1649910430000|2022-04-14 04:27:10|94625.2|94575.2|94626.7|94576.7|94635.1|94577.2|94624.5|94563.9|20
1649910440000|2022-04-14 04:27:20|94626.5|94576.5|94626.5|94576.5|94627.6|94577.6|94626|94576|20
1649910450000|2022-04-14 04:27:30|94626.4|94576.4|94624.6|94574.6|94627.8|94577.8|94624.6|94574.6|23
1649910460000|2022-04-14 04:27:40|94624.8|94574.8|94626.8|94576.8|94626.8|94576.8|94624.8|94574.8|10
1649910470000|2022-04-14 04:27:50|94626.4|94576.4|94626.3|94576.3|94638.1|94579.3|94626.3|94565.9|27
1649910480000|2022-04-14 04:28:00|94626.9|94576.9|94628.5|94578.5|94630.5|94580.5|94626.4|94576.4|26
1649910490000|2022-04-14 04:28:10|94628.8|94578.8|94630.3|94580.3|94632.8|94582.8|94628.1|94578.1|34
1649910500000|2022-04-14 04:28:20|94630.6|94580.6|94630.9|94580.9|94631.1|94581.1|94629.7|94579.7|28
1649910510000|2022-04-14 04:28:30|94630.3|94580.3|94629.4|94579.4|94631|94581|94628.8|94578.8|26
1649910520000|2022-04-14 04:28:40|94629.6|94579.6|94639.5|94565.9|94639.5|94582.4|94629.4|94565.9|16
1649910530000|2022-04-14 04:28:50|94640.1|94565.8|94629.3|94579.3|94641.5|94581.1|94626|94565.8|32
1649910540000|2022-04-14 04:29:00|94629.2|94579.2|94626.4|94576.4|94630.7|94580.7|94624.9|94574.9|29
1649910550000|2022-04-14 04:29:10|94626|94576|94619.2|94569.2|94626.7|94576|94616.2|94555|32
1649910560000|2022-04-14 04:29:20|94619.3|94569.3|94616.1|94566.1|94621.3|94571.3|94616.1|94566.1|39
1649910570000|2022-04-14 04:29:30|94616.4|94566.4|94614.9|94564.9|94618.4|94568.4|94614.2|94564.2|26
1649910580000|2022-04-14 04:29:40|94615|94565|94615.7|94565.7|94620.1|94570.1|94615|94565|23
1649910590000|2022-04-14 04:29:50|94616.4|94566.4|94618.5|94568.5|94618.8|94568.8|94613.6|94563.6|34
1649910600000|2022-04-14 04:30:00|94618.6|94568.6|94617.7|94567.7|94620.4|94570.4|94617.5|94567.5|31
1649910610000|2022-04-14 04:30:10|94618|94568|94618.4|94568.4|94619.6|94569.6|94616.7|94566.7|24
1649910620000|2022-04-14 04:30:20|94619.7|94569.7|94619.8|94569.8|94621.3|94571.3|94619.3|94569.3|26
1649910630000|2022-04-14 04:30:30|94617.9|94567.9|94618.6|94568.6|94621.4|94571.4|94615.8|94565.8|34
1649910640000|2022-04-14 04:30:40|94618.4|94568.4|94617.1|94567.1|94619.4|94569.4|94616.7|94566.7|18
1649910650000|2022-04-14 04:30:50|94617|94567|94616.1|94566.1|94618.3|94568.3|94614.8|94564.8|25
1649910660000|2022-04-14 04:31:00|94616.7|94566.7|94617.3|94567.3|94617.6|94567.6|94613.4|94563.4|33
1649910670000|2022-04-14 04:31:10|94617.1|94567.1|94622.3|94572.3|94634.2|94576.7|94614.3|94560.5|45
1649910680000|2022-04-14 04:31:20|94620.7|94570.7|94620.1|94570.1|94625.9|94575.9|94617.8|94567.8|33
1649910690000|2022-04-14 04:31:30|94619.5|94569.5|94616.1|94566.1|94621.5|94571.5|94616.1|94566.1|38
1649910700000|2022-04-14 04:31:40|94616.2|94566.2|94622.8|94572.8|94632.4|94577.8|94616.2|94562|47
1649910710000|2022-04-14 04:31:50|94623.3|94573.3|94625.5|94575.5|94631.9|94576|94619.9|94561.8|41
1649910720000|2022-04-14 04:32:00|94625.7|94575.7|94623.1|94573.1|94625.7|94575.7|94621.9|94571.9|28
1649910730000|2022-04-14 04:32:10|94623.2|94573.2|94623|94573|94623.7|94573.7|94620.2|94570.2|22
1649910740000|2022-04-14 04:32:20|94634|94563.8|94622.4|94572.4|94634.5|94572.5|94620.5|94563.8|20
1649910750000|2022-04-14 04:32:30|94621.9|94571.9|94622|94572|94622.6|94572.6|94621.9|94571.9|14
1649910760000|2022-04-14 04:32:40|94621.9|94571.9|94624.5|94574.5|94624.5|94574.5|94621.5|94571.5|17
1649910770000|2022-04-14 04:32:50|94624.4|94574.4|94623.1|94573.1|94624.4|94574.4|94621.2|94571.2|25
1649910780000|2022-04-14 04:33:00|94623.2|94573.2|94620.6|94570.6|94632.3|94574.5|94620.6|94556.3|25
1649910790000|2022-04-14 04:33:10|94621.4|94571.4|94615.5|94565.5|94626.6|94571.4|94614.3|94555.8|25
1649910800000|2022-04-14 04:33:20|94616.2|94566.2|94615.9|94565.9|94616.8|94566.8|94615.3|94565.3|15
1649910810000|2022-04-14 04:33:30|94616|94566|94618.5|94568.5|94618.6|94568.6|94615.4|94565.4|19
1649910820000|2022-04-14 04:33:40|94618.3|94568.3|94617.9|94567.9|94619|94569|94616.7|94566.7|21
1649910830000|2022-04-14 04:33:50|94616.4|94566.4|94614.3|94564.3|94626.7|94567.7|94609.5|94556.1|36
1649910840000|2022-04-14 04:34:00|94610.9|94560.9|94614.7|94564.7|94620.5|94568.3|94609.1|94550.2|33
1649910850000|2022-04-14 04:34:10|94614.5|94564.5|94616.5|94566.5|94616.9|94566.9|94614.5|94564.5|23
1649910860000|2022-04-14 04:34:20|94616.3|94566.3|94617.4|94567.4|94617.4|94567.4|94616|94566|13
1649910870000|2022-04-14 04:34:30|94618.7|94568.7|94618.3|94568.3|94619|94569|94617.7|94567.7|26
1649910880000|2022-04-14 04:34:40|94618.1|94568.1|94618.6|94568.6|94619.1|94569.1|94617.9|94567.9|15
1649910890000|2022-04-14 04:34:50|94618.8|94568.8|94617.5|94567.5|94631.4|94569.4|94610.9|94554.8|31
1649910900000|2022-04-14 04:35:00|94617.6|94567.6|94615.7|94565.7|94618.1|94568.1|94615.5|94565.5|20
1649910910000|2022-04-14 04:35:10|94615.6|94565.6|94616.6|94566.6|94617.4|94567.4|94615.6|94565.6|24
1649910920000|2022-04-14 04:35:20|94617.1|94567.1|94616.5|94566.5|94617.2|94567.2|94614.2|94564.2|14
1649910930000|2022-04-14 04:35:30|94616.7|94566.7|94618.4|94568.4|94618.9|94568.9|94616.2|94566.2|14
1649910940000|2022-04-14 04:35:40|94618.6|94568.6|94615.6|94565.6|94619.8|94569.8|94615|94565|15
1649910950000|2022-04-14 04:35:50|94621.5|94550.6|94618.8|94568.8|94627.4|94568.8|94614.1|94550.6|20
1649910960000|2022-04-14 04:36:00|94618.5|94568.5|94615.9|94565.9|94618.5|94568.5|94615.3|94565.3|27
1649910970000|2022-04-14 04:36:10|94616.5|94566.5|94617.1|94567.1|94618.2|94568.2|94615.9|94565.9|15
1649910980000|2022-04-14 04:36:20|94619.4|94569.4|94617.3|94567.3|94619.8|94569.8|94616.7|94566.7|25
1649910990000|2022-04-14 04:36:30|94616.8|94566.8|94609.4|94559.4|94618.3|94567.3|94607.5|94538.5|39
1649911000000|2022-04-14 04:36:40|94610.6|94560.6|94606.6|94556.6|94621.6|94561.3|94605.4|94551.2|25
1649911010000|2022-04-14 04:36:50|94607.1|94557.1|94617.9|94542|94617.9|94558.8|94606.5|94542|31
1649911020000|2022-04-14 04:37:00|94618|94542.5|94613.3|94538.5|94618.2|94544.8|94613.2|94537.5|23
1649911030000|2022-04-14 04:37:10|94613.6|94540.4|94615.3|94541.3|94615.6|94541.3|94613.6|94535.6|28
1649911040000|2022-04-14 04:37:20|94616|94541.8|94603.1|94553.1|94616|94555.6|94600.7|94539.6|30
1649911050000|2022-04-14 04:37:30|94603.7|94553.7|94615.4|94544|94616|94554.9|94603.2|94537.1|20
1649911060000|2022-04-14 04:37:40|94615.1|94543.1|94602.4|94552.4|94615.5|94552.9|94600.8|94541.8|19
1649911070000|2022-04-14 04:37:50|94602.9|94552.9|94604.1|94554.1|94613|94554.1|94601.9|94543|21
1649911080000|2022-04-14 04:38:00|94604.4|94554.4|94605.4|94555.4|94605.9|94555.9|94603.7|94553.7|18
1649911090000|2022-04-14 04:38:10|94605.5|94555.5|94605.5|94555.5|94616.9|94557|94600.4|94543.7|19
1649911100000|2022-04-14 04:38:20|94605.8|94555.8|94617.7|94546.6|94619.4|94557.3|94603.9|94543.5|44
1649911110000|2022-04-14 04:38:30|94617.4|94546.4|94619|94545.8|94620.1|94547.3|94617.4|94545.6|24
1649911120000|2022-04-14 04:38:40|94618.9|94545|94606.3|94556.3|94620.1|94556.3|94605.4|94543.8|20
1649911130000|2022-04-14 04:38:50|94607.3|94557.3|94608.3|94558.3|94608.4|94558.4|94604.7|94554.7|20
1649911140000|2022-04-14 04:39:00|94608.4|94558.4|94606.7|94556.7|94617.9|94558.6|94604.8|94546.2|22
1649911150000|2022-04-14 04:39:10|94606.8|94556.8|94616.9|94539.8|94617.4|94559.9|94606.3|94538.6|27
1649911160000|2022-04-14 04:39:20|94617.1|94541.9|94606.9|94556.9|94618.2|94556.9|94606.3|94541.9|17
1649911170000|2022-04-14 04:39:30|94605.4|94555.4|94606.3|94556.3|94606.4|94556.4|94603.9|94553.9|16
1649911180000|2022-04-14 04:39:40|94605.3|94555.3|94607.7|94557.7|94607.7|94557.7|94605.3|94555.3|19
1649911190000|2022-04-14 04:39:50|94617.4|94546.1|94607.1|94557.1|94617.7|94558.8|94605.4|94545.8|17
1649911200000|2022-04-14 04:40:00|94615.4|94545.2|94606.3|94556.3|94617.1|94556.5|94605.4|94545.2|15
1649911210000|2022-04-14 04:40:10|94615.2|94545|94617.7|94545|94618.6|94556.2|94606.2|94538.4|17
1649911220000|2022-04-14 04:40:20|94617.6|94543.4|94604.7|94554.7|94617.6|94555.3|94603.8|94541.4|20
1649911230000|2022-04-14 04:40:30|94604.5|94554.5|94605.2|94555.2|94615.4|94555.9|94604.5|94544.2|15
1649911240000|2022-04-14 04:40:40|94613.6|94542.9|94608.8|94558.8|94618|94558.9|94608.7|94541.5|18
1649911250000|2022-04-14 04:40:50|94618.3|94547.2|94610.5|94560.5|94618.5|94560.5|94604.8|94547.2|23
1649911260000|2022-04-14 04:41:00|94618.4|94546.9|94608.1|94558.1|94618.4|94560.5|94606.7|94546.1|20
1649911270000|2022-04-14 04:41:10|94623.1|94543.6|94607.9|94557.9|94623.5|94558.6|94606.6|94543.6|23
1649911280000|2022-04-14 04:41:20|94608.9|94558.9|94608.1|94558.1|94609.9|94559.9|94606.9|94556.9|24
1649911290000|2022-04-14 04:41:30|94609|94559|94614.4|94564.4|94614.4|94564.4|94609|94559|9
1649911300000|2022-04-14 04:41:40|94621.7|94551.1|94612.1|94562.1|94621.7|94565.6|94612|94551.1|14
1649911310000|2022-04-14 04:41:50|94611.5|94561.5|94611|94561|94616.3|94562.9|94606|94542.5|13
1649911320000|2022-04-14 04:42:00|94609.1|94559.1|94614|94564|94623.3|94564.9|94609.1|94548.8|16
1649911330000|2022-04-14 04:42:10|94622.4|94552|94613.9|94563.9|94625|94564.1|94613.2|94552|20
1649911340000|2022-04-14 04:42:20|94623.6|94551.5|94614.4|94564.4|94624.5|94564.7|94613.1|94550.2|19
1649911350000|2022-04-14 04:42:30|94613.3|94563.3|94611.9|94561.9|94616.5|94566.5|94611.7|94561.7|18
1649911360000|2022-04-14 04:42:40|94610.3|94560.3|94613|94563|94616.7|94566.7|94610.3|94560.3|25
1649911370000|2022-04-14 04:42:50|94622.3|94550.1|94624.5|94547.5|94624.5|94564.7|94613.4|94545.2|8
1649911380000|2022-04-14 04:43:00|94623.6|94546.7|94611.7|94561.7|94623.6|94562|94606.7|94544.6|22
1649911390000|2022-04-14 04:43:10|94609.3|94559.3|94609.2|94559.2|94613.2|94563.2|94609|94559|29
1649911400000|2022-04-14 04:43:20|94608.1|94558.1|94609.3|94559.3|94610.6|94560.6|94608.1|94558.1|13
1649911410000|2022-04-14 04:43:30|94608.3|94558.3|94609.2|94559.2|94610.8|94560.8|94607.4|94557.4|19
1649911420000|2022-04-14 04:43:40|94607.3|94557.3|94609|94559|94615.7|94559.7|94603.8|94545.1|12
1649911430000|2022-04-14 04:43:50|94618|94545.4|94615.3|94565.3|94618.6|94565.3|94608.4|94545.4|20
1649911440000|2022-04-14 04:44:00|94613|94563|94605.6|94555.6|94613|94563|94604.7|94554.7|28
1649911450000|2022-04-14 04:44:10|94605.7|94555.7|94606.3|94556.3|94608.7|94558.7|94605.7|94555.7|17
1649911460000|2022-04-14 04:44:20|94606.9|94556.9|94608.2|94558.2|94608.6|94558.6|94606.6|94556.6|12
1649911470000|2022-04-14 04:44:30|94607.1|94557.1|94607.7|94557.7|94609.1|94559.1|94606|94556|12
1649911480000|2022-04-14 04:44:40|94606.3|94556.3|94618.8|94544.8|94618.9|94560.3|94606.3|94544.1|13
1649911490000|2022-04-14 04:44:50|94619.2|94543.1|94608.6|94558.6|94621.2|94558.6|94608.6|94543.1|13
1649911500000|2022-04-14 04:45:00|94618.4|94547.2|94599.5|94549.5|94618.5|94560.1|94591.9|94538.4|42
1649911510000|2022-04-14 04:45:10|94600.5|94550.5|94601.3|94551.3|94607.9|94557.9|94600.5|94550.5|22
1649911520000|2022-04-14 04:45:20|94601|94551|94601.5|94551.5|94604.6|94554.6|94600.8|94550.8|25
1649911530000|2022-04-14 04:45:30|94600.5|94550.5|94601.7|94551.7|94602.5|94552.5|94599.7|94549.7|24
1649911540000|2022-04-14 04:45:40|94600.5|94550.5|94601.4|94551.4|94609.4|94551.8|94598.8|94535.8|28
1649911550000|2022-04-14 04:45:50|94600.2|94550.2|94599.3|94549.3|94602.8|94552.8|94597.8|94547.8|24
1649911560000|2022-04-14 04:46:00|94599|94549|94608.9|94538.1|94610.2|94551.7|94596.4|94534.1|37
1649911570000|2022-04-14 04:46:10|94609|94536.8|94608.8|94537.4|94610.8|94539.1|94607.3|94535.9|16
1649911580000|2022-04-14 04:46:20|94609.1|94535.9|94602|94552|94609.4|94552|94597.7|94535.1|18
1649911590000|2022-04-14 04:46:30|94600.9|94550.9|94600.1|94550.1|94601.3|94551.3|94599|94549|25
1649911600000|2022-04-14 04:46:40|94600.4|94550.4|94594.6|94544.6|94600.4|94550.4|94594.6|94544.6|23
1649911610000|2022-04-14 04:46:50|94591.3|94541.3|94605.4|94534.2|94605.4|94545|94591.3|94534.2|19
1649911620000|2022-04-14 04:47:00|94605.9|94533.1|94595.1|94545.1|94608.1|94547.5|94595.1|94533.1|26
1649911630000|2022-04-14 04:47:10|94594.6|94544.6|94596.8|94546.8|94597.6|94547.6|94594.4|94544.4|20
1649911640000|2022-04-14 04:47:20|94597.3|94547.3|94576.6|94526.6|94597.3|94547.3|94573.5|94510.7|45
1649911650000|2022-04-14 04:47:30|94576.8|94526.8|94579|94529|94579.4|94529.4|94576.5|94526.5|24
1649911660000|2022-04-14 04:47:40|94577.9|94527.9|94573.2|94523.2|94583.3|94527.9|94571.5|94509.7|39
1649911670000|2022-04-14 04:47:50|94582.5|94509.9|94571.9|94521.9|94583.8|94523.5|94570|94509.9|31
1649911680000|2022-04-14 04:48:00|94571.8|94521.8|94573.9|94523.9|94574.1|94524.1|94571.8|94521.8|27
1649911690000|2022-04-14 04:48:10|94573.8|94523.8|94573.9|94523.9|94576.7|94526.7|94571.6|94521.6|25
1649911700000|2022-04-14 04:48:20|94573.1|94523.1|94574.9|94524.9|94575.5|94525.5|94571.8|94521.8|28
1649911710000|2022-04-14 04:48:30|94574.6|94524.6|94581.7|94506.9|94584.2|94525.1|94572.4|94506.9|23
1649911720000|2022-04-14 04:48:40|94582.1|94506.1|94573.4|94523.4|94582.9|94523.7|94569.5|94506.1|29
1649911730000|2022-04-14 04:48:50|94572.9|94522.9|94571.5|94521.5|94578.3|94528.3|94570.3|94520.3|37
1649911740000|2022-04-14 04:49:00|94572|94522|94572.4|94522.4|94572.7|94522.7|94568.9|94518.9|24
1649911750000|2022-04-14 04:49:10|94572.1|94522.1|94571.8|94521.8|94573.2|94523.2|94571.4|94521.4|25
1649911760000|2022-04-14 04:49:20|94572.1|94522.1|94572|94522|94572.2|94522.2|94570.7|94520.7|24
1649911770000|2022-04-14 04:49:30|94571.3|94521.3|94572.5|94522.5|94573.9|94523.9|94571.1|94521.1|28
1649911780000|2022-04-14 04:49:40|94572.1|94522.1|94577.2|94527.2|94577.2|94527.2|94572.1|94522.1|22
1649911790000|2022-04-14 04:49:50|94577.5|94527.5|94573.8|94523.8|94584.7|94527.5|94571.5|94510.5|42
1649911800000|2022-04-14 04:50:00|94573.4|94523.4|94572|94522|94574.3|94524.3|94571.7|94521.7|28
1649911810000|2022-04-14 04:50:10|94572.1|94522.1|94573.2|94523.2|94574.2|94524.2|94571.8|94521.8|13
1649911820000|2022-04-14 04:50:20|94574.2|94524.2|94573.1|94523.1|94574.8|94524.8|94571.7|94521.7|13
1649911830000|2022-04-14 04:50:30|94573.2|94523.2|94572.5|94522.5|94580.8|94523.2|94568.6|94509.6|22
1649911840000|2022-04-14 04:50:40|94572.6|94522.6|94570.4|94520.4|94573.3|94523.3|94570.4|94520.4|27
1649911850000|2022-04-14 04:50:50|94570.6|94520.6|94572|94522|94573.2|94523.2|94570.5|94520.5|17
1649911860000|2022-04-14 04:51:00|94572.1|94522.1|94573.5|94523.5|94574.2|94524.2|94572.1|94522.1|34
1649911870000|2022-04-14 04:51:10|94573.1|94523.1|94574.1|94524.1|94574.3|94524.3|94572.2|94522.2|29
1649911880000|2022-04-14 04:51:20|94569.5|94519.5|94573|94523|94576.6|94526.6|94569.5|94519.5|26
1649911890000|2022-04-14 04:51:30|94573.1|94523.1|94576.5|94526.5|94576.5|94526.5|94573.1|94523.1|22
1649911900000|2022-04-14 04:51:40|94575.4|94525.4|94576.3|94526.3|94577.1|94527.1|94572.4|94522.4|13
1649911910000|2022-04-14 04:51:50|94575.5|94525.5|94575.2|94525.2|94576.7|94526.7|94575.2|94525.2|7
1649911920000|2022-04-14 04:52:00|94576.6|94526.6|94577.2|94527.2|94578.2|94528.2|94575.4|94525.4|20
1649911930000|2022-04-14 04:52:10|94576.5|94526.5|94576.1|94526.1|94577.2|94527.2|94575.9|94525.9|11
1649911940000|2022-04-14 04:52:20|94575.2|94525.2|94579|94529|94580.4|94530.4|94573|94523|20
1649911950000|2022-04-14 04:52:30|94576.6|94526.6|94575.1|94525.1|94585.7|94526.8|94575.1|94506.6|14
1649911960000|2022-04-14 04:52:40|94585.4|94511.8|94573.9|94523.9|94586.2|94525.2|94573.8|94511.8|16
1649911970000|2022-04-14 04:52:50|94572.9|94522.9|94572.7|94522.7|94584.7|94523.3|94572.2|94514.1|15
1649911980000|2022-04-14 04:53:00|94571.8|94521.8|94573.4|94523.4|94574.4|94524.4|94571.8|94521.8|10
1649911990000|2022-04-14 04:53:10|94571.8|94521.8|94576.3|94526.3|94576.7|94526.7|94570|94520|31
1649912000000|2022-04-14 04:53:20|94575.8|94525.8|94575.4|94525.4|94576.4|94526.4|94570.1|94520.1|20
1649912010000|2022-04-14 04:53:30|94574.9|94524.9|94574.9|94524.9|94584.7|94525.2|94573.6|94509.3|25
1649912020000|2022-04-14 04:53:40|94584.9|94513.9|94574.1|94524.1|94584.9|94527|94574.1|94513.8|19
1649912030000|2022-04-14 04:53:50|94574.2|94524.2|94576.5|94526.5|94576.7|94526.7|94574.2|94524.2|12
1649912040000|2022-04-14 04:54:00|94575.7|94525.7|94574.4|94524.4|94576.1|94526.1|94573|94523|19
1649912050000|2022-04-14 04:54:10|94585.2|94509.2|94573.4|94523.4|94585.2|94525.4|94572|94509.2|24
1649912060000|2022-04-14 04:54:20|94572.2|94522.2|94570.5|94520.5|94572.2|94522.2|94567.1|94517.1|19
1649912070000|2022-04-14 04:54:30|94569.7|94519.7|94571.5|94521.5|94572|94522|94569.7|94519.7|17
1649912080000|2022-04-14 04:54:40|94571.6|94521.6|94571.7|94521.7|94573.8|94523.8|94570.6|94520.6|20
1649912090000|2022-04-14 04:54:50|94571.3|94521.3|94575.4|94525.4|94576.7|94526.7|94571.1|94521.1|22
1649912100000|2022-04-14 04:55:00|94574.9|94524.9|94570.8|94520.8|94579.7|94525.7|94567.8|94506.5|18
1649912110000|2022-04-14 04:55:10|94581.1|94510|94571.4|94521.4|94581.1|94522.2|94570.1|94510|10
1649912120000|2022-04-14 04:55:20|94575.2|94525.2|94573.9|94523.9|94585.2|94525.2|94570.9|94513.9|9
1649912130000|2022-04-14 04:55:30|94573|94523|94573.8|94523.8|94575.9|94525.9|94573|94523|10
1649912140000|2022-04-14 04:55:40|94576.4|94526.4|94578.1|94528.1|94581.7|94531.7|94574|94524|37
1649912150000|2022-04-14 04:55:50|94576.3|94526.3|94578.1|94528.1|94578.5|94528.5|94576.3|94526.3|15
1649912160000|2022-04-14 04:56:00|94575.5|94525.5|94579.2|94529.2|94579.2|94529.2|94573.7|94523.7|23
1649912170000|2022-04-14 04:56:10|94578.9|94528.9|94577.2|94527.2|94580.9|94530.9|94576.3|94526.3|12
1649912180000|2022-04-14 04:56:20|94576.5|94526.5|94578.4|94528.4|94578.4|94528.4|94575.8|94525.8|11
1649912190000|2022-04-14 04:56:30|94577.9|94527.9|94579.5|94529.5|94579.9|94529.9|94577.5|94527.5|7
1649912200000|2022-04-14 04:56:40|94578.4|94528.4|94579.5|94529.5|94579.6|94529.6|94577.4|94527.4|22
1649912210000|2022-04-14 04:56:50|94578.7|94528.7|94578.6|94528.6|94584.1|94529.1|94576.2|94512.3|15
1649912220000|2022-04-14 04:57:00|94578|94528|94581.1|94531.1|94581.1|94531.1|94577.3|94527.3|13
1649912230000|2022-04-14 04:57:10|94580.4|94530.4|94580.7|94530.7|94580.8|94530.8|94580.2|94530.2|15
1649912240000|2022-04-14 04:57:20|94579.4|94529.4|94576.4|94526.4|94584.5|94529.6|94572.9|94512.7|14
1649912250000|2022-04-14 04:57:30|94576|94526|94576.1|94526.1|94576.1|94526.1|94574.5|94524.5|10
1649912260000|2022-04-14 04:57:40|94574.7|94524.7|94578.6|94528.6|94579.1|94529.1|94574.7|94524.7|16
1649912270000|2022-04-14 04:57:50|94577.6|94527.6|94572.5|94522.5|94588.9|94527.6|94569.8|94512.9|24
1649912280000|2022-04-14 04:58:00|94572.8|94522.8|94573.9|94523.9|94574.5|94524.5|94572.3|94522.3|28
1649912290000|2022-04-14 04:58:10|94573.6|94523.6|94579.5|94529.5|94587.9|94529.6|94573.5|94515|37
1649912300000|2022-04-14 04:58:20|94580.3|94530.3|94592.7|94515.7|94595.1|94532.1|94580.3|94514.6|39
1649912310000|2022-04-14 04:58:30|94593.2|94516.1|94582.1|94532.1|94593.2|94532.1|94576.8|94513.6|42
1649912320000|2022-04-14 04:58:40|94582.2|94532.2|94592.2|94520.9|94593.3|94532.9|94581.5|94519|26
1649912330000|2022-04-14 04:58:50|94592.3|94522.2|94571|94521|94592.5|94531.7|94571|94516.4|39
1649912340000|2022-04-14 04:59:00|94582.2|94511.6|94584.8|94513.1|94584.8|94524.1|94571.9|94507.1|25
1649912350000|2022-04-14 04:59:10|94584.5|94511|94580.9|94510.8|94584.5|94520.9|94570.5|94506.5|35
1649912360000|2022-04-14 04:59:20|94580.8|94510.7|94579.9|94507.6|94582.5|94510.7|94579.7|94503.7|30
1649912370000|2022-04-14 04:59:30|94579.5|94506.5|94568.6|94518.6|94581.1|94519.9|94567.1|94504.2|23
1649912380000|2022-04-14 04:59:40|94568.7|94518.7|94574.7|94524.7|94578.9|94524.7|94568.7|94508.5|23
1649912390000|2022-04-14 04:59:50|94575.4|94525.4|94585.6|94515.2|94586.9|94525.4|94573|94512|34
1649912400000|2022-04-14 05:00:00|94575|94525|94564.6|94514.6|94577.6|94525.8|94561.8|94503.4|52
1649912410000|2022-04-14 05:00:10|94565.3|94515.3|94568.3|94518.3|94568.3|94518.3|94563.6|94513.6|41
1649912420000|2022-04-14 05:00:20|94568.1|94518.1|94576.9|94506.5|94577.5|94518.9|94567.8|94505|30
1649912430000|2022-04-14 05:00:30|94567.2|94517.2|94571.3|94521.3|94571.3|94521.3|94567.1|94517.1|28
1649912440000|2022-04-14 05:00:40|94572.7|94522.7|94577.5|94527.5|94577.8|94527.8|94571.9|94521.9|46
1649912450000|2022-04-14 05:00:50|94577|94527|94577.9|94527.9|94577.9|94527.9|94576.2|94526.2|32
1649912460000|2022-04-14 05:01:00|94578.1|94528.1|94556|94506|94585.8|94528.2|94555.5|94503.5|44
1649912470000|2022-04-14 05:01:10|94552.8|94502.8|94560.1|94489.6|94565.3|94502.8|94552.8|94484.2|59
1649912480000|2022-04-14 05:01:20|94561.7|94487.8|94562.6|94491.6|94563.7|94491.8|94558.4|94484.9|37
1649912490000|2022-04-14 05:01:30|94562.5|94491.2|94564|94514|94578.3|94521.1|94553.3|94489.4|49
1649912500000|2022-04-14 05:01:40|94567.2|94517.2|94584.4|94512.6|94586.7|94525.5|94567.2|94507.1|45
1649912510000|2022-04-14 05:01:50|94586.3|94513.8|94583.3|94510.6|94586.3|94523.3|94571.9|94509.7|33
1649912520000|2022-04-14 05:02:00|94583.1|94510.5|94567.5|94517.5|94583.1|94524.6|94567.5|94505.6|29
1649912530000|2022-04-14 05:02:10|94576.1|94505.1|94564.6|94514.6|94580.5|94518.3|94564.4|94501.5|38
1649912540000|2022-04-14 05:02:20|94564.7|94514.7|94564.1|94514.1|94574.1|94515.5|94562|94503.1|32
1649912550000|2022-04-14 05:02:30|94563.9|94513.9|94574.8|94524.8|94577.5|94524.8|94563.9|94506|46
1649912560000|2022-04-14 05:02:40|94573.4|94523.4|94570.2|94520.2|94578.5|94523.4|94560.9|94498.9|59
1649912570000|2022-04-14 05:02:50|94570.6|94520.6|94573|94523|94583.3|94525.5|94568.9|94511.4|43
1649912580000|2022-04-14 05:03:00|94572.1|94522.1|94586.9|94511.3|94587.3|94525.4|94571.8|94511.1|56
1649912590000|2022-04-14 05:03:10|94587|94511.4|94584|94534|94589.7|94534.4|94578|94511|58
1649912600000|2022-04-14 05:03:20|94584.1|94534.1|94582.9|94532.9|94592.6|94534.8|94580.9|94518.8|33
1649912610000|2022-04-14 05:03:30|94581.4|94531.4|94578.6|94528.6|94581.8|94531.8|94576.6|94526.6|30
1649912620000|2022-04-14 05:03:40|94578|94528|94580.2|94530.2|94580.7|94530.7|94578|94528|27
1649912630000|2022-04-14 05:03:50|94580.4|94530.4|94585.3|94514.3|94585.9|94530.4|94574.9|94513.2|33
1649912640000|2022-04-14 05:04:00|94585.6|94513.8|94574.5|94524.5|94586.2|94525.2|94573.3|94512.2|44
1649912650000|2022-04-14 05:04:10|94583.9|94513.5|94574|94524|94584.5|94525.3|94573.8|94512.8|22
1649912660000|2022-04-14 05:04:20|94585.4|94515.2|94580.5|94530.5|94585.8|94530.9|94575.3|94512.4|33
1649912670000|2022-04-14 05:04:30|94580.2|94530.2|94580.3|94530.3|94580.8|94530.8|94579.8|94529.8|29
1649912680000|2022-04-14 05:04:40|94580.4|94530.4|94579.2|94529.2|94586.8|94530.9|94577.4|94514.6|35
1649912690000|2022-04-14 05:04:50|94579.4|94529.4|94589.3|94517.2|94589.9|94529.6|94579.4|94511.4|23
1649912700000|2022-04-14 05:05:00|94576.3|94526.3|94576.4|94526.4|94577.9|94527.9|94574.2|94524.2|32
1649912710000|2022-04-14 05:05:10|94576.5|94526.5|94574.4|94524.4|94576.5|94526.5|94574.4|94524.4|35
1649912720000|2022-04-14 05:05:20|94574.6|94524.6|94576.4|94526.4|94576.4|94526.4|94574.6|94524.6|23
1649912730000|2022-04-14 05:05:30|94575.6|94525.6|94571.3|94521.3|94576.5|94526.5|94570.2|94520.2|20
1649912740000|2022-04-14 05:05:40|94572.1|94522.1|94576.6|94526.6|94576.9|94526.9|94571.4|94521.4|21
1649912750000|2022-04-14 05:05:50|94576.7|94526.7|94582.6|94511.5|94582.8|94526.7|94572.1|94510.9|31
1649912760000|2022-04-14 05:06:00|94583.4|94511.7|94573.3|94523.3|94583.4|94527|94573.3|94511.7|42
1649912770000|2022-04-14 05:06:10|94572|94522|94573.8|94523.8|94574.5|94524.5|94570|94520|35
1649912780000|2022-04-14 05:06:20|94573.4|94523.4|94572.5|94522.5|94573.8|94523.8|94570.9|94520.9|23
1649912790000|2022-04-14 05:06:30|94572.1|94522.1|94575.4|94525.4|94575.4|94525.4|94571.9|94521.9|22
1649912800000|2022-04-14 05:06:40|94574.9|94524.9|94568|94518|94575|94525|94561.1|94495.8|33
1649912810000|2022-04-14 05:06:50|94567.9|94517.9|94566|94516|94575.7|94517.9|94562.4|94500.9|25
1649912820000|2022-04-14 05:07:00|94565.7|94515.7|94563.9|94513.9|94566.1|94516.1|94563.5|94513.5|27
1649912830000|2022-04-14 05:07:10|94564.7|94514.7|94560.5|94510.5|94565|94515|94559.4|94509.4|32
1649912840000|2022-04-14 05:07:20|94560.1|94510.1|94560|94510|94563.4|94513.4|94559.1|94509.1|33
1649912850000|2022-04-14 05:07:30|94559.3|94509.3|94565|94515|94572|94515|94559.3|94497.3|19
1649912860000|2022-04-14 05:07:40|94565.3|94515.3|94569.7|94499.1|94573.2|94515.7|94559.4|94497.3|21
1649912870000|2022-04-14 05:07:50|94569|94498.8|94570.4|94499.1|94573.1|94512.2|94559.5|94497.5|20
1649912880000|2022-04-14 05:08:00|94561.2|94511.2|94563|94513|94564.4|94514.4|94560.9|94510.9|13
1649912890000|2022-04-14 05:08:10|94562.8|94512.8|94563.9|94513.9|94564.2|94514.2|94562.7|94512.7|19
1649912900000|2022-04-14 05:08:20|94564.3|94514.3|94562.1|94512.1|94564.3|94514.3|94561|94511|19
1649912910000|2022-04-14 05:08:30|94561.6|94511.6|94566.3|94516.3|94573.9|94516.3|94561.6|94497.8|19
1649912920000|2022-04-14 05:08:40|94565.1|94515.1|94566.6|94516.6|94575.2|94516.7|94563.2|94502.1|27
1649912930000|2022-04-14 05:08:50|94573.1|94502.9|94576.4|94503.9|94576.4|94518.6|94562.6|94501.9|21
1649912940000|2022-04-14 05:09:00|94566.9|94516.9|94569.7|94519.7|94570.9|94520.9|94566.9|94516.9|29
1649912950000|2022-04-14 05:09:10|94570.7|94520.7|94571.2|94521.2|94571.2|94521.2|94567.9|94517.9|16
1649912960000|2022-04-14 05:09:20|94571.3|94521.3|94572.2|94522.2|94572.2|94522.2|94569.9|94519.9|15
1649912970000|2022-04-14 05:09:30|94571.9|94521.9|94571.1|94521.1|94571.9|94521.9|94569|94519|25
1649912980000|2022-04-14 05:09:40|94571.5|94521.5|94567.7|94517.7|94571.8|94521.8|94567.7|94517.7|17
1649912990000|2022-04-14 05:09:50|94568.9|94518.9|94569.6|94519.6|94572.2|94522.2|94567.5|94517.5|33
1649913000000|2022-04-14 05:10:00|94569.5|94519.5|94567.7|94517.7|94573.8|94519.7|94563.4|94501.4|29
1649913010000|2022-04-14 05:10:10|94567.8|94517.8|94571.4|94521.4|94571.4|94521.4|94566.5|94516.5|31
1649913020000|2022-04-14 05:10:20|94570.7|94520.7|94563.4|94513.4|94576.3|94522|94563.4|94503.6|35
1649913030000|2022-04-14 05:10:30|94564.9|94514.9|94557.6|94507.6|94574.8|94515.3|94557.6|94499.9|32
1649913040000|2022-04-14 05:10:40|94566.4|94494.8|94561.9|94489.9|94566.4|94506.6|94550|94483.4|40
1649913050000|2022-04-14 05:10:50|94563.3|94490.7|94556.6|94506.6|94563.3|94506.7|94554.2|94490.7|25
1649913060000|2022-04-14 05:11:00|94556.7|94506.7|94555.4|94505.4|94556.9|94506.9|94554.6|94504.6|22
1649913070000|2022-04-14 05:11:10|94555.3|94505.3|94554.3|94504.3|94556.8|94506.8|94553.7|94503.7|15
1649913080000|2022-04-14 05:11:20|94553.5|94503.5|94555.5|94505.5|94555.5|94505.5|94551.5|94501.5|17
1649913090000|2022-04-14 05:11:30|94554.8|94504.8|94554.1|94504.1|94562.2|94505.5|94552|94484.9|19
1649913100000|2022-04-14 05:11:40|94549.8|94499.8|94550.6|94500.6|94554|94504|94548.9|94498.9|19
1649913110000|2022-04-14 05:11:50|94551.4|94501.4|94550.3|94500.3|94560.7|94502.9|94548.1|94487.3|26
1649913120000|2022-04-14 05:12:00|94549.8|94499.8|94549.6|94499.6|94550.7|94500.7|94548.2|94498.2|20
1649913130000|2022-04-14 05:12:10|94549.8|94499.8|94550.3|94500.3|94552|94502|94548.7|94498.7|20
1649913140000|2022-04-14 05:12:20|94551.9|94501.9|94550.1|94500.1|94553.1|94503.1|94547.5|94497.5|20
1649913150000|2022-04-14 05:12:30|94550|94500|94551.5|94501.5|94551.5|94501.5|94548.6|94498.6|22
1649913160000|2022-04-14 05:12:40|94551.7|94501.7|94551.3|94501.3|94552.3|94502.3|94550.1|94500.1|26
1649913170000|2022-04-14 05:12:50|94551.2|94501.2|94549.4|94499.4|94551.9|94501.9|94549.2|94499.2|19
1649913180000|2022-04-14 05:13:00|94548.7|94498.7|94544.2|94494.2|94548.7|94498.7|94543.1|94493.1|21
1649913190000|2022-04-14 05:13:10|94543.5|94493.5|94550.4|94480.3|94550.4|94495.8|94540.4|94480.3|20
1649913200000|2022-04-14 05:13:20|94551.4|94474.6|94546.4|94496.4|94553.1|94498|94542.4|94471.6|20
1649913210000|2022-04-14 05:13:30|94544.7|94494.7|94545.3|94495.3|94547.2|94497.2|94544.7|94494.7|19
1649913220000|2022-04-14 05:13:40|94544.9|94494.9|94545.2|94495.2|94545.4|94495.4|94544.2|94494.2|15
1649913230000|2022-04-14 05:13:50|94545|94495|94542.1|94492.1|94546.3|94496.3|94541.4|94491.4|25
1649913240000|2022-04-14 05:14:00|94540.4|94490.4|94538.1|94488.1|94546|94496|94533.8|94483.8|37
1649913250000|2022-04-14 05:14:10|94542.4|94492.4|94531.7|94481.7|94545|94495|94528.1|94478.1|50
1649913260000|2022-04-14 05:14:20|94531|94481|94525.7|94475.7|94533.8|94483.8|94525.3|94475.3|41
1649913270000|2022-04-14 05:14:30|94527|94477|94522.8|94472.8|94527.4|94477.4|94519.9|94469.9|31
1649913280000|2022-04-14 05:14:40|94522.1|94472.1|94517.2|94467.2|94523.1|94473.1|94516.8|94466.8|32
1649913290000|2022-04-14 05:14:50|94516.1|94466.1|94520|94470|94520.8|94470.8|94516.1|94466.1|41
1649913300000|2022-04-14 05:15:00|94520.1|94470.1|94524.9|94474.9|94534.2|94478.1|94519.3|94456.5|51
1649913310000|2022-04-14 05:15:10|94527.9|94477.9|94527|94477|94529.3|94479.3|94525.8|94475.8|32
1649913320000|2022-04-14 05:15:20|94527.4|94477.4|94524.3|94474.3|94538.5|94488.5|94524.3|94474.3|42
1649913330000|2022-04-14 05:15:30|94522.7|94472.7|94532.3|94482.3|94534.7|94484.7|94520.8|94470.8|45
1649913340000|2022-04-14 05:15:40|94531|94481|94535.8|94485.8|94536.1|94486.1|94530.4|94480.4|46
1649913350000|2022-04-14 05:15:50|94535.9|94485.9|94536.3|94486.3|94541.5|94491.5|94532.5|94482.5|34
1649913360000|2022-04-14 05:16:00|94535|94485|94536.7|94486.7|94536.7|94486.7|94530.9|94480.9|31
1649913370000|2022-04-14 05:16:10|94537.2|94487.2|94535.8|94485.8|94537.2|94487.2|94533.1|94483.1|19
1649913380000|2022-04-14 05:16:20|94535.5|94485.5|94530.2|94480.2|94536.7|94486.7|94528.7|94478.7|24
1649913390000|2022-04-14 05:16:30|94531.7|94481.7|94530.3|94480.3|94535.6|94485.6|94528.7|94478.7|29
1649913400000|2022-04-14 05:16:40|94532.9|94482.9|94522.8|94472.8|94534.1|94484.1|94522.8|94461.8|41
1649913410000|2022-04-14 05:16:50|94523.9|94473.9|94523.6|94473.6|94526.1|94476.1|94519.5|94469.5|44
1649913420000|2022-04-14 05:17:00|94525.2|94475.2|94522.1|94472.1|94525.4|94475.4|94521.5|94471.5|25
1649913430000|2022-04-14 05:17:10|94522|94472|94525.4|94475.4|94525.4|94475.4|94519.9|94469.9|19
1649913440000|2022-04-14 05:17:20|94525.3|94475.3|94524.5|94474.5|94536.1|94478|94524.1|94465.9|28
1649913450000|2022-04-14 05:17:30|94524.4|94474.4|94521.8|94471.8|94525|94475|94519.6|94469.6|27
1649913460000|2022-04-14 05:17:40|94519.6|94469.6|94523.6|94473.6|94525.2|94475.2|94519.6|94469.6|27
1649913470000|2022-04-14 05:17:50|94523.9|94473.9|94521.7|94471.7|94524.2|94474.2|94519.9|94469.9|28
1649913480000|2022-04-14 05:18:00|94521.5|94471.5|94522|94472|94522.4|94472.4|94520.9|94470.9|26
1649913490000|2022-04-14 05:18:10|94521.5|94471.5|94523.1|94473.1|94523.1|94473.1|94521.5|94471.5|17
1649913500000|2022-04-14 05:18:20|94523.3|94473.3|94519.5|94469.5|94523.9|94473.9|94518.1|94468.1|29
1649913510000|2022-04-14 05:18:30|94519.6|94469.6|94524.4|94474.4|94524.4|94474.4|94519.4|94469.4|23
1649913520000|2022-04-14 05:18:40|94526.4|94476.4|94524.5|94474.5|94526.5|94476.5|94523.7|94473.7|25
1649913530000|2022-04-14 05:18:50|94525.3|94475.3|94525.2|94475.2|94525.8|94475.8|94524.4|94474.4|25
1649913540000|2022-04-14 05:19:00|94525|94475|94523.9|94473.9|94525.1|94475.1|94523.1|94473.1|24
1649913550000|2022-04-14 05:19:10|94524.1|94474.1|94522|94472|94524.2|94474.2|94520.9|94470.9|23
1649913560000|2022-04-14 05:19:20|94522.1|94472.1|94523.7|94473.7|94527|94477|94521.5|94471.5|40
1649913570000|2022-04-14 05:19:30|94524|94474|94520|94470|94524.6|94474.6|94519.4|94469.4|23
1649913580000|2022-04-14 05:19:40|94529.1|94458.4|94520.9|94470.9|94529.1|94471.6|94519.1|94458.4|18
1649913590000|2022-04-14 05:19:50|94529.8|94459.2|94521.9|94471.9|94529.8|94472.9|94519.8|94459.2|18
1649913600000|2022-04-14 05:20:00|94522.2|94472.2|94521.6|94471.6|94522.2|94472.2|94519.6|94469.6|26
1649913610000|2022-04-14 05:20:10|94519.9|94469.9|94522|94472|94522|94472|94519.8|94469.8|11
1649913620000|2022-04-14 05:20:20|94520.9|94470.9|94527.5|94457.4|94527.8|94473.1|94519.8|94457.4|11
1649913630000|2022-04-14 05:20:30|94527.6|94455.6|94528.3|94455.2|94529|94456.8|94527.3|94452.5|14
1649913640000|2022-04-14 05:20:40|94528.4|94454|94518.6|94468.6|94530.1|94468.6|94518.6|94449.1|23
1649913650000|2022-04-14 05:20:50|94518.1|94468.1|94511.2|94461.2|94529|94470.9|94511.2|94454.2|36
1649913660000|2022-04-14 05:21:00|94511.4|94461.4|94525.5|94454.5|94525.7|94467.7|94511.4|94444.9|43
1649913670000|2022-04-14 05:21:10|94515.3|94465.3|94524.1|94448.8|94525.9|94465.9|94513.2|94448|29
1649913680000|2022-04-14 05:21:20|94524.6|94449.6|94524.6|94451.9|94524.7|94467.4|94514.7|94449.6|31
1649913690000|2022-04-14 05:21:30|94524.3|94450.2|94515.7|94465.7|94526.1|94466.9|94514.6|94450.2|34
1649913700000|2022-04-14 05:21:40|94515.8|94465.8|94516.2|94466.2|94516.3|94466.3|94515.5|94465.5|18
1649913710000|2022-04-14 05:21:50|94516.4|94466.4|94518.5|94468.5|94525.6|94468.5|94515.1|94455.6|38
1649913720000|2022-04-14 05:22:00|94526.4|94451.3|94518.9|94448.5|94527.6|94467.6|94506.8|94439.8|44
1649913730000|2022-04-14 05:22:10|94500.6|94450.6|94502.3|94452.3|94507.8|94452.3|94490.5|94421|54
1649913740000|2022-04-14 05:22:20|94504.6|94454.6|94506.5|94456.5|94506.7|94456.7|94501.1|94451.1|30
1649913750000|2022-04-14 05:22:30|94506.6|94456.6|94506.1|94456.1|94514.6|94458.2|94503.7|94440.4|27
1649913760000|2022-04-14 05:22:40|94506|94456|94508.1|94458.1|94510.2|94460.2|94506|94456|29
1649913770000|2022-04-14 05:22:50|94508.3|94458.3|94507.8|94457.8|94508.5|94458.5|94507|94457|16
1649913780000|2022-04-14 05:23:00|94507.9|94457.9|94508.5|94458.5|94509.6|94459.6|94507.6|94457.6|27
1649913790000|2022-04-14 05:23:10|94508.4|94458.4|94510.9|94460.9|94510.9|94460.9|94508|94458|13
1649913800000|2022-04-14 05:23:20|94510.6|94460.6|94510.3|94460.3|94510.7|94460.7|94508|94458|28
1649913810000|2022-04-14 05:23:30|94510.4|94460.4|94511.2|94461.2|94511.3|94461.3|94508.4|94458.4|27
1649913820000|2022-04-14 05:23:40|94511.1|94461.1|94509.3|94459.3|94511.1|94461.1|94508.6|94458.6|24
1649913830000|2022-04-14 05:23:50|94509.1|94459.1|94510.6|94460.6|94511.7|94461.7|94509.1|94459.1|17
1649913840000|2022-04-14 05:24:00|94510|94460|94514.5|94464.5|94514.5|94464.5|94509.7|94459.7|29
1649913850000|2022-04-14 05:24:10|94512.3|94462.3|94517.2|94467.2|94520.3|94470.3|94512.3|94462.3|36
1649913860000|2022-04-14 05:24:20|94517.6|94467.6|94518.4|94468.4|94518.4|94468.4|94517.1|94467.1|23
1649913870000|2022-04-14 05:24:30|94517.3|94467.3|94520.1|94470.1|94520.3|94470.3|94517.3|94467.3|26
1649913880000|2022-04-14 05:24:40|94519|94469|94520.2|94470.2|94529.6|94470.2|94516.7|94450.1|15
1649913890000|2022-04-14 05:24:50|94519|94469|94515|94465|94519.8|94469.8|94513.8|94463.8|23
1649913900000|2022-04-14 05:25:00|94524.5|94452.8|94518.5|94468.5|94524.9|94469.5|94513.2|94449.5|29
1649913910000|2022-04-14 05:25:10|94518.4|94468.4|94514.1|94464.1|94520.3|94470.3|94513.6|94463.6|28
1649913920000|2022-04-14 05:25:20|94514|94464|94515.5|94465.5|94516.2|94466.2|94514|94464|13
1649913930000|2022-04-14 05:25:30|94514.9|94464.9|94518|94468|94520.4|94470.4|94514.9|94464.9|23
1649913940000|2022-04-14 05:25:40|94517.6|94467.6|94516.1|94466.1|94519.1|94469.1|94515.9|94465.9|26
1649913950000|2022-04-14 05:25:50|94515.3|94465.3|94520.5|94470.5|94521.1|94471.1|94515.3|94465.3|22
1649913960000|2022-04-14 05:26:00|94519.5|94469.5|94519|94469|94522.2|94472.2|94517.2|94467.2|39
1649913970000|2022-04-14 05:26:10|94519.1|94469.1|94522.8|94472.8|94523.3|94473.3|94516.8|94466.8|43
1649913980000|2022-04-14 05:26:20|94523|94473|94520.4|94470.4|94524.5|94474.5|94518.9|94468.9|24
1649913990000|2022-04-14 05:26:30|94521.3|94471.3|94521.6|94471.6|94523.7|94473.7|94521.2|94471.2|27
1649914000000|2022-04-14 05:26:40|94521.5|94471.5|94520.1|94470.1|94521.6|94471.6|94516.9|94466.9|33
1649914010000|2022-04-14 05:26:50|94519.4|94469.4|94521.8|94471.8|94522.4|94472.4|94519.3|94469.3|28
1649914020000|2022-04-14 05:27:00|94521.4|94471.4|94521.7|94471.7|94522.7|94472.7|94520.6|94470.6|30
1649914030000|2022-04-14 05:27:10|94522.1|94472.1|94522.1|94472.1|94524.7|94474.7|94521.9|94471.9|26
1649914040000|2022-04-14 05:27:20|94522|94472|94518.2|94468.2|94523.1|94473.1|94518.2|94468.2|30
1649914050000|2022-04-14 05:27:30|94522.3|94472.3|94522.5|94472.5|94522.9|94472.9|94520.5|94470.5|23
1649914060000|2022-04-14 05:27:40|94522.7|94472.7|94522.2|94472.2|94523.3|94473.3|94521|94471|19
1649914070000|2022-04-14 05:27:50|94522.8|94472.8|94522.6|94472.6|94523.6|94473.6|94521.1|94471.1|21
1649914080000|2022-04-14 05:28:00|94522.4|94472.4|94520.8|94470.8|94529.4|94472.7|94518.3|94456.2|25
1649914090000|2022-04-14 05:28:10|94521.1|94471.1|94520.9|94470.9|94522|94472|94520|94470|24
1649914100000|2022-04-14 05:28:20|94521|94471|94520.5|94470.5|94521.5|94471.5|94520|94470|18
1649914110000|2022-04-14 05:28:30|94520.3|94470.3|94521.9|94471.9|94522.2|94472.2|94519.2|94469.2|21
1649914120000|2022-04-14 05:28:40|94522|94472|94519.6|94469.6|94530.5|94472|94516.1|94459.7|27
1649914130000|2022-04-14 05:28:50|94520.4|94470.4|94517.6|94467.6|94528.2|94471.9|94517.2|94455.8|24
1649914140000|2022-04-14 05:29:00|94517.2|94467.2|94518.9|94468.9|94523.6|94473.6|94517.1|94467.1|20
1649914150000|2022-04-14 05:29:10|94519.1|94469.1|94530.3|94459.7|94530.4|94470.2|94519.1|94459|7
1649914160000|2022-04-14 05:29:20|94520.9|94470.9|94521.9|94471.9|94521.9|94471.9|94518.6|94468.6|29
1649914170000|2022-04-14 05:29:30|94520.8|94470.8|94522.8|94472.8|94523.4|94473.4|94520.4|94470.4|22
1649914180000|2022-04-14 05:29:40|94522.7|94472.7|94522.8|94472.8|94524.5|94474.5|94522.2|94472.2|17
1649914190000|2022-04-14 05:29:50|94522.6|94472.6|94523|94473|94525.2|94475.2|94522.6|94472.6|17
1649914200000|2022-04-14 05:30:00|94523.3|94473.3|94523.1|94473.1|94525.4|94475.4|94522.1|94472.1|20
1649914210000|2022-04-14 05:30:10|94523.3|94473.3|94521.3|94471.3|94523.4|94473.4|94519.5|94469.5|25
1649914220000|2022-04-14 05:30:20|94520.9|94470.9|94517.9|94467.9|94520.9|94470.9|94517.4|94467.4|23
1649914230000|2022-04-14 05:30:30|94517.8|94467.8|94521.9|94471.9|94522.2|94472.2|94517.7|94467.7|21
1649914240000|2022-04-14 05:30:40|94521.8|94471.8|94510.6|94460.6|94522.2|94472.2|94510.6|94460.6|25
1649914250000|2022-04-14 05:30:50|94511|94461|94514|94464|94515.4|94465.4|94510.8|94460.8|31
1649914260000|2022-04-14 05:31:00|94514.5|94464.5|94516.5|94466.5|94516.9|94466.9|94513.5|94463.5|36
1649914270000|2022-04-14 05:31:10|94516.7|94466.7|94515.7|94465.7|94516.7|94466.7|94515|94465|38
1649914280000|2022-04-14 05:31:20|94515.8|94465.8|94522.5|94472.5|94531.2|94472.8|94515.8|94451.9|32
1649914290000|2022-04-14 05:31:30|94522.6|94472.6|94516.7|94466.7|94531.3|94473.2|94515.2|94451.7|27
1649914300000|2022-04-14 05:31:40|94516.6|94466.6|94512.8|94462.8|94522.9|94469.2|94512.6|94452.8|35
1649914310000|2022-04-14 05:31:50|94512.9|94462.9|94516.5|94466.5|94517.7|94467.7|94512.6|94462.6|23
1649914320000|2022-04-14 05:32:00|94516.6|94466.6|94516.6|94466.6|94516.9|94466.9|94515.5|94465.5|18
1649914330000|2022-04-14 05:32:10|94516.9|94466.9|94515.5|94465.5|94522.3|94467.5|94513.6|94452.2|27
1649914340000|2022-04-14 05:32:20|94515.6|94465.6|94517.8|94467.8|94518|94468|94509.8|94459.8|26
1649914350000|2022-04-14 05:32:30|94519|94469|94521.1|94471.1|94521.2|94471.2|94516.6|94466.6|20
1649914360000|2022-04-14 05:32:40|94518|94468|94520.3|94470.3|94529.3|94471.8|94518|94459|25
1649914370000|2022-04-14 05:32:50|94520.2|94470.2|94518.7|94468.7|94520.2|94470.2|94517.9|94467.9|31
1649914380000|2022-04-14 05:33:00|94518.1|94468.1|94518|94468|94520.2|94470.2|94517.7|94467.7|20
1649914390000|2022-04-14 05:33:10|94513.8|94463.8|94519|94469|94519.4|94469.4|94513.8|94463.8|30
1649914400000|2022-04-14 05:33:20|94518.6|94468.6|94529.3|94479.3|94529.3|94479.3|94517|94467|39
1649914410000|2022-04-14 05:33:30|94530.2|94480.2|94523.4|94473.4|94534.2|94480.2|94521.7|94461.2|28
1649914420000|2022-04-14 05:33:40|94533.2|94463.1|94525.6|94475.6|94533.2|94475.8|94524.4|94463.1|18
1649914430000|2022-04-14 05:33:50|94525.7|94475.7|94531.8|94481.8|94533.2|94483.2|94525.5|94475.5|40
1649914440000|2022-04-14 05:34:00|94531.9|94481.9|94533.1|94483.1|94533.6|94483.6|94528|94478|32
1649914450000|2022-04-14 05:34:10|94533.2|94483.2|94535|94485|94535|94485|94531.3|94481.3|28
1649914460000|2022-04-14 05:34:20|94533.3|94483.3|94531.3|94481.3|94533.7|94483.7|94530.3|94480.3|23
1649914470000|2022-04-14 05:34:30|94530.7|94480.7|94532.4|94482.4|94533.2|94483.2|94530.7|94480.7|18
1649914480000|2022-04-14 05:34:40|94531.3|94481.3|94532.4|94482.4|94532.9|94482.9|94531.2|94481.2|19
1649914490000|2022-04-14 05:34:50|94529.6|94479.6|94533.7|94483.7|94534|94484|94529.1|94479.1|21
1649914500000|2022-04-14 05:35:00|94533.3|94483.3|94532|94482|94533.6|94483.6|94529.6|94479.6|19
1649914510000|2022-04-14 05:35:10|94532.2|94482.2|94533|94483|94533.8|94483.8|94530.8|94480.8|17
1649914520000|2022-04-14 05:35:20|94533.2|94483.2|94534|94484|94536.5|94486.5|94531.5|94481.5|30
1649914530000|2022-04-14 05:35:30|94534.2|94484.2|94535.4|94485.4|94536.1|94486.1|94534.2|94484.2|13
1649914540000|2022-04-14 05:35:40|94534.8|94484.8|94533.3|94483.3|94534.8|94484.8|94532.5|94482.5|12
1649914550000|2022-04-14 05:35:50|94531.8|94481.8|94533.6|94483.6|94533.9|94483.9|94531.8|94481.8|14
1649914560000|2022-04-14 05:36:00|94534.1|94484.1|94534.2|94484.2|94536.9|94486.9|94529.9|94479.9|26
1649914570000|2022-04-14 05:36:10|94531.8|94481.8|94535.3|94485.3|94538|94488|94531.8|94481.8|25
1649914580000|2022-04-14 05:36:20|94533.6|94483.6|94534.8|94484.8|94535.3|94485.3|94533.6|94483.6|22
1649914590000|2022-04-14 05:36:30|94535.9|94485.9|94535.9|94485.9|94538.3|94488.3|94533.9|94483.9|18
1649914600000|2022-04-14 05:36:40|94533.3|94483.3|94539.5|94489.5|94539.5|94489.5|94532|94482|21
1649914610000|2022-04-14 05:36:50|94538.1|94488.1|94537.4|94487.4|94538.8|94488.8|94535.7|94485.7|21
1649914620000|2022-04-14 05:37:00|94535.1|94485.1|94535.6|94485.6|94539.1|94489.1|94534.5|94484.5|26
1649914630000|2022-04-14 05:37:10|94535|94485|94536.6|94486.6|94538.6|94488.6|94535|94485|31
1649914640000|2022-04-14 05:37:20|94535.3|94485.3|94537.2|94487.2|94537.5|94487.5|94535.3|94485.3|13
1649914650000|2022-04-14 05:37:30|94536.4|94486.4|94536.9|94486.9|94537.5|94487.5|94531.7|94481.7|26
1649914660000|2022-04-14 05:37:40|94536.7|94486.7|94545|94495|94557.2|94501.2|94534.9|94482.7|57
1649914670000|2022-04-14 05:37:50|94544.9|94494.9|94541.7|94491.7|94545.9|94495.9|94539.4|94489.4|45
1649914680000|2022-04-14 05:38:00|94542.8|94492.8|94544.6|94494.6|94544.6|94494.6|94540.8|94490.8|35
1649914690000|2022-04-14 05:38:10|94544.9|94494.9|94579|94529|94584.8|94534.8|94541.8|94491.8|35
1649914700000|2022-04-14 05:38:20|94576.8|94526.8|94576.8|94526.8|94587.6|94530.1|94576.8|94517.4|38
1649914710000|2022-04-14 05:38:30|94576.4|94526.4|94566.3|94516.3|94587.2|94529.9|94565.9|94506.1|50
1649914720000|2022-04-14 05:38:40|94564.9|94514.9|94564|94514|94575.7|94516.7|94562.9|94504.6|44
1649914730000|2022-04-14 05:38:50|94563.4|94513.4|94576.3|94505.6|94577|94518.1|94563.4|94504.2|46
1649914740000|2022-04-14 05:39:00|94567.3|94517.3|94568.8|94518.8|94571.3|94521.3|94566.8|94516.8|47
1649914750000|2022-04-14 05:39:10|94568.9|94518.9|94574|94524|94577.5|94527.5|94567.5|94507.1|49
1649914760000|2022-04-14 05:39:20|94573.6|94523.6|94569.3|94519.3|94584|94526.8|94568.2|94507|50
1649914770000|2022-04-14 05:39:30|94569|94519|94576.2|94526.2|94577.3|94527.3|94568.7|94518.7|62
1649914780000|2022-04-14 05:39:40|94574.9|94524.9|94578.8|94528.8|94580.2|94529.9|94571.5|94509.3|32
1649914790000|2022-04-14 05:39:50|94578.9|94528.9|94585.9|94535.9|94592.3|94542.3|94578.9|94528.9|54
1649914800000|2022-04-14 05:40:00|94585.7|94535.7|94589.4|94518.4|94593.9|94535.7|94578.5|94516|48
1649914810000|2022-04-14 05:40:10|94578.3|94528.3|94577.8|94527.8|94580.3|94530.3|94577.5|94527.5|37
1649914820000|2022-04-14 05:40:20|94577.6|94527.6|94580.9|94530.9|94582.1|94532.1|94577.6|94527.6|40
1649914830000|2022-04-14 05:40:30|94580.8|94530.8|94581.2|94531.2|94583.7|94533.7|94580|94530|32
1649914840000|2022-04-14 05:40:40|94581.4|94531.4|94581|94531|94581.8|94531.8|94577|94527|27
1649914850000|2022-04-14 05:40:50|94580.8|94530.8|94583.3|94533.3|94593.6|94535.2|94580.1|94516.7|35
1649914860000|2022-04-14 05:41:00|94581.8|94531.8|94582.5|94532.5|94584.2|94534.2|94581.5|94531.5|31
1649914870000|2022-04-14 05:41:10|94581.7|94531.7|94584.2|94534.2|94591.7|94535.4|94581.2|94519.8|46
1649914880000|2022-04-14 05:41:20|94584.3|94534.3|94591|94520|94593.7|94534.7|94582.3|94520|29
1649914890000|2022-04-14 05:41:30|94591.6|94519.8|94583.6|94533.6|94591.6|94535.1|94582.8|94519.8|25
1649914900000|2022-04-14 05:41:40|94584.2|94534.2|94584.5|94534.5|94595|94536.4|94581.4|94512.7|33
1649914910000|2022-04-14 05:41:50|94584.4|94534.4|94587.1|94537.1|94597.2|94538.3|94583.4|94524.4|41
1649914920000|2022-04-14 05:42:00|94586.8|94536.8|94587.4|94537.4|94597.3|94540.5|94586|94527|33
1649914930000|2022-04-14 05:42:10|94597.8|94527.6|94584.1|94534.1|94597.8|94538.1|94584.1|94527.6|25
1649914940000|2022-04-14 05:42:20|94584|94534|94586.8|94536.8|94588.7|94538.7|94584|94534|31
1649914950000|2022-04-14 05:42:30|94586.6|94536.6|94586|94536|94588|94538|94584.7|94534.7|36
1649914960000|2022-04-14 05:42:40|94586.1|94536.1|94586.3|94536.3|94589|94539|94582.5|94532.5|40
1649914970000|2022-04-14 05:42:50|94585.6|94535.6|94594.4|94544.4|94601.3|94544.4|94585|94523.4|56
1649914980000|2022-04-14 05:43:00|94593.3|94543.3|94604.6|94533.2|94604.6|94543.8|94590.3|94530.9|33
1649914990000|2022-04-14 05:43:10|94604.4|94533.5|94607.8|94536.1|94607.8|94545.5|94593.1|94529.6|38
1649915000000|2022-04-14 05:43:20|94608.2|94536.4|94600.9|94550.9|94612.2|94552.8|94590.7|94532.2|51
1649915010000|2022-04-14 05:43:30|94609.5|94539.1|94597.6|94547.6|94609.6|94549.5|94592.9|94529|52
1649915020000|2022-04-14 05:43:40|94598.6|94548.6|94607.9|94537.7|94609|94548.6|94597.4|94532.6|20
1649915030000|2022-04-14 05:43:50|94608.6|94537|94586.7|94536.7|94614.1|94557.7|94585.3|94525.7|60
1649915040000|2022-04-14 05:44:00|94586.6|94536.6|94594.3|94520.2|94596.4|94537.6|94583.9|94518.4|47
1649915050000|2022-04-14 05:44:10|94585|94535|94585|94535|94595.1|94536.3|94584.6|94519.6|32
1649915060000|2022-04-14 05:44:20|94584.7|94534.7|94581|94531|94596.8|94538.9|94581|94522.2|60
1649915070000|2022-04-14 05:44:30|94580.9|94530.9|94579.2|94529.2|94583.7|94533.7|94579.2|94529.2|46
1649915080000|2022-04-14 05:44:40|94578.4|94528.4|94583.6|94511.7|94586.6|94530.4|94573.9|94511.7|49
1649915090000|2022-04-14 05:44:50|94583.4|94512.6|94568.9|94518.9|94585.2|94525.1|94568.7|94505.5|45
1649915100000|2022-04-14 05:45:00|94568.7|94518.7|94570.7|94520.7|94579|94520.7|94566.1|94506.7|44
1649915110000|2022-04-14 05:45:10|94570.6|94520.6|94586.2|94515.7|94586.7|94528.4|94570.6|94509.5|45
1649915120000|2022-04-14 05:45:20|94586.6|94515.8|94573.2|94523.2|94587.2|94525.8|94572.7|94513.2|36
1649915130000|2022-04-14 05:45:30|94573.1|94523.1|94581.7|94511.4|94581.7|94525.4|94571.1|94510.1|45
1649915140000|2022-04-14 05:45:40|94581.8|94511|94582.7|94511.6|94583.2|94523.9|94570.9|94510.8|48
1649915150000|2022-04-14 05:45:50|94583.9|94513.5|94571.2|94521.2|94583.9|94524.7|94570.8|94510.7|50
1649915160000|2022-04-14 05:46:00|94572.2|94522.2|94577.6|94507.1|94580.5|94523.6|94566.2|94504.3|50
1649915170000|2022-04-14 05:46:10|94577.7|94506.9|94573.1|94502.9|94578.9|94514.5|94562.4|94500.4|46
1649915180000|2022-04-14 05:46:20|94572.8|94502.8|94571.1|94501|94574.9|94513.2|94560.8|94498.9|46
1649915190000|2022-04-14 05:46:30|94561.6|94511.6|94561.1|94511.1|94561.8|94511.8|94559.9|94509.9|29
1649915200000|2022-04-14 05:46:40|94561|94511|94560|94510|94562.5|94512.5|94558.8|94508.8|27
1649915210000|2022-04-14 05:46:50|94559.6|94509.6|94557.8|94507.8|94560.3|94510.3|94557.8|94507.8|23
1649915220000|2022-04-14 05:47:00|94557.9|94507.9|94559.1|94509.1|94570.3|94510.3|94557.2|94494.8|30
1649915230000|2022-04-14 05:47:10|94559.2|94509.2|94556.7|94506.7|94560.1|94510.1|94555.7|94505.7|21
1649915240000|2022-04-14 05:47:20|94557|94507|94558.4|94508.4|94558.5|94508.5|94556.7|94506.7|21
1649915250000|2022-04-14 05:47:30|94558.6|94508.6|94553.2|94503.2|94559.4|94509.4|94550.9|94500.9|45
1649915260000|2022-04-14 05:47:40|94552.9|94502.9|94552.2|94502.2|94554.7|94504.7|94551.2|94501.2|41
1649915270000|2022-04-14 05:47:50|94552.4|94502.4|94548.6|94498.6|94552.5|94502.5|94543.9|94493.9|38
1649915280000|2022-04-14 05:48:00|94548.5|94498.5|94548|94498|94548.6|94498.6|94547.3|94497.3|33
1649915290000|2022-04-14 05:48:10|94548.1|94498.1|94548.2|94498.2|94554.2|94498.6|94544.3|94483.2|26
1649915300000|2022-04-14 05:48:20|94548.1|94498.1|94553.6|94503.6|94554.5|94504.5|94548.1|94498.1|40
1649915310000|2022-04-14 05:48:30|94553.5|94503.5|94540.6|94490.6|94554.4|94504.4|94539.5|94477|51
1649915320000|2022-04-14 05:48:40|94540.7|94490.7|94536.7|94486.7|94540.9|94490.9|94534.8|94484.8|56
1649915330000|2022-04-14 05:48:50|94536.6|94486.6|94534|94484|94537.8|94487.8|94533.7|94483.7|30
1649915340000|2022-04-14 05:49:00|94533.9|94483.9|94532.3|94482.3|94533.9|94483.9|94530.6|94480.6|47
1649915350000|2022-04-14 05:49:10|94532.2|94482.2|94535.5|94485.5|94536.1|94486.1|94532.2|94482.2|33
1649915360000|2022-04-14 05:49:20|94535.6|94485.6|94534.8|94484.8|94535.8|94485.8|94534.6|94484.6|24
1649915370000|2022-04-14 05:49:30|94534.2|94484.2|94566.1|94516.1|94573.9|94516.1|94528|94478|43
1649915380000|2022-04-14 05:49:40|94565.1|94515.1|94565.7|94515.7|94566.4|94516.4|94563.9|94513.9|54
1649915390000|2022-04-14 05:49:50|94565.2|94515.2|94541.6|94491.6|94568.6|94518.6|94538.8|94488.8|40
1649915400000|2022-04-14 05:50:00|94541|94491|94551|94501|94551.3|94501.3|94537.5|94487.5|59
1649915410000|2022-04-14 05:50:10|94551.1|94501.1|94552.6|94502.6|94558.7|94506.7|94548.5|94488.6|63
1649915420000|2022-04-14 05:50:20|94551.2|94501.2|94554.4|94504.4|94558.5|94505|94545.7|94485.7|53
1649915430000|2022-04-14 05:50:30|94552|94502|94554.5|94504.5|94562.5|94506.9|94550.9|94489|50
1649915440000|2022-04-14 05:50:40|94555.3|94505.3|94555.1|94505.1|94563.2|94505.7|94553|94490.4|47
1649915450000|2022-04-14 05:50:50|94555.7|94505.7|94554.4|94504.4|94555.7|94505.7|94552.9|94502.9|31
1649915460000|2022-04-14 05:51:00|94554.6|94504.6|94558.2|94508.2|94563.6|94513.6|94554|94504|42
1649915470000|2022-04-14 05:51:10|94560.1|94510.1|94559.5|94509.5|94562|94512|94556.4|94506.4|27
1649915480000|2022-04-14 05:51:20|94559.7|94509.7|94567.1|94517.1|94567.1|94517.1|94559.7|94509.7|37
1649915490000|2022-04-14 05:51:30|94567.6|94517.6|94574|94524|94574.9|94524.9|94567.6|94517.6|38
1649915500000|2022-04-14 05:51:40|94574.1|94524.1|94573.5|94523.5|94575.1|94525.1|94572.8|94522.8|36
1649915510000|2022-04-14 05:51:50|94573.4|94523.4|94573.5|94523.5|94575|94525|94573.2|94523.2|33
1649915520000|2022-04-14 05:52:00|94573.4|94523.4|94572.9|94522.9|94573.5|94523.5|94571.3|94521.3|32
1649915530000|2022-04-14 05:52:10|94572.8|94522.8|94570|94520|94575.2|94525.2|94569.7|94519.7|43
1649915540000|2022-04-14 05:52:20|94569.9|94519.9|94562.4|94512.4|94571|94520.5|94560.5|94499.7|56
1649915550000|2022-04-14 05:52:30|94561.8|94511.8|94561|94511|94562.7|94512.7|94560.8|94510.8|40
1649915560000|2022-04-14 05:52:40|94560.8|94510.8|94562|94512|94571.3|94512.8|94560.1|94499.8|35
1649915570000|2022-04-14 05:52:50|94562.2|94512.2|94561.8|94511.8|94565.1|94515.1|94561.3|94511.3|38
1649915580000|2022-04-14 05:53:00|94561.7|94511.7|94563.5|94513.5|94563.9|94513.9|94561.7|94511.7|37
1649915590000|2022-04-14 05:53:10|94563.6|94513.6|94561.8|94511.8|94564.7|94514.7|94561.5|94511.5|31
1649915600000|2022-04-14 05:53:20|94561.7|94511.7|94560.2|94510.2|94563.5|94513.5|94560.1|94510.1|22
1649915610000|2022-04-14 05:53:30|94559.9|94509.9|94557.4|94507.4|94559.9|94509.9|94556.7|94506.7|26
1649915620000|2022-04-14 05:53:40|94557.1|94507.1|94556.5|94506.5|94557.1|94507.1|94556.3|94506.3|14
1649915630000|2022-04-14 05:53:50|94556.8|94506.8|94555.5|94505.5|94556.8|94506.8|94554|94504|19
1649915640000|2022-04-14 05:54:00|94555.4|94505.4|94543.8|94493.8|94562.9|94512.9|94542.9|94492.9|55
1649915650000|2022-04-14 05:54:10|94544.2|94494.2|94557.3|94507.3|94565.1|94507.3|94542.9|94492.9|63
1649915660000|2022-04-14 05:54:20|94558.4|94508.4|94542.9|94492.9|94558.4|94508.4|94541|94491|64
1649915670000|2022-04-14 05:54:30|94542.7|94492.7|94559.4|94509.4|94560.8|94510.8|94541.8|94491.8|62
1649915680000|2022-04-14 05:54:40|94559.6|94509.6|94563.8|94513.8|94575.2|94515.8|94557.4|94502.6|46
1649915690000|2022-04-14 05:54:50|94563.7|94513.7|94567.5|94517.5|94573|94523|94563.7|94513.7|47
1649915700000|2022-04-14 05:55:00|94568|94518|94564.9|94514.9|94576.2|94518|94561.8|94503.5|39
1649915710000|2022-04-14 05:55:10|94564.3|94514.3|94568|94496.8|94569.4|94514.4|94553.3|94495.7|47
1649915720000|2022-04-14 05:55:20|94558.2|94508.2|94573.4|94500.6|94576.3|94514.5|94548.5|94493.1|66
1649915730000|2022-04-14 05:55:30|94573.5|94500.1|94571|94499.7|94574.9|94511.5|94559.8|94498.2|56
1649915740000|2022-04-14 05:55:40|94572.1|94498.5|94571|94489.1|94572.2|94510.6|94556.3|94489.1|40
1649915750000|2022-04-14 05:55:50|94568.9|94494.1|94552.9|94502.9|94568.9|94507.8|94552.9|94492.8|58
1649915760000|2022-04-14 05:56:00|94565.3|94492.4|94564.6|94491.1|94567.9|94495.4|94564.4|94491.1|46
1649915770000|2022-04-14 05:56:10|94564.2|94491.4|94552.5|94502.5|94568.7|94502.9|94549.7|94489.8|45
1649915780000|2022-04-14 05:56:20|94563.9|94492.3|94554|94504|94565.8|94504|94548.2|94490.9|53
1649915790000|2022-04-14 05:56:30|94554.3|94504.3|94565.6|94491.3|94565.7|94504.4|94552|94490.7|41
1649915800000|2022-04-14 05:56:40|94565.3|94491.2|94552.4|94502.4|94565.3|94502.7|94548.7|94491.1|43
1649915810000|2022-04-14 05:56:50|94552.7|94502.7|94554.3|94504.3|94567.2|94504.4|94551.5|94488.6|43
1649915820000|2022-04-14 05:57:00|94565.7|94492.5|94566.5|94493|94567.6|94504.2|94554.2|94490.2|34
1649915830000|2022-04-14 05:57:10|94567.3|94491.1|94574|94489.4|94574|94502.7|94551.2|94486.7|65
1649915840000|2022-04-14 05:57:20|94572.4|94491.8|94566.5|94487.1|94574.6|94495.1|94565.7|94487.1|51
1649915850000|2022-04-14 05:57:30|94566|94487|94570.8|94495.2|94570.9|94495.2|94564.8|94487|61
1649915860000|2022-04-14 05:57:40|94570.7|94495.3|94575.5|94494.1|94579.7|94499.5|94570.7|94492.6|50
1649915870000|2022-04-14 05:57:50|94576.1|94493.1|94575|94501.7|94583.3|94502.8|94573.1|94492.7|53
1649915880000|2022-04-14 05:58:00|94575.1|94501.8|94580|94484.3|94588.8|94501.8|94570.7|94454.7|66
1649915890000|2022-04-14 05:58:10|94582.6|94484.9|94579.5|94475|94584.2|94484.9|94573|94457|65
1649915900000|2022-04-14 05:58:20|94579.9|94476.5|94580.9|94476.3|94582.8|94481.2|94574.7|94471.3|47
1649915910000|2022-04-14 05:58:30|94580.1|94478.1|94580.1|94474.1|94584.8|94479.3|94577.3|94472.9|48
1649915920000|2022-04-14 05:58:40|94580|94474.7|94586.4|94478.3|94591.3|94494.7|94575.1|94470.6|59
1649915930000|2022-04-14 05:58:50|94585.7|94479.8|94581.8|94478.1|94587.4|94491.4|94578.3|94463.5|43
1649915940000|2022-04-14 05:59:00|94586.9|94470.9|94585.5|94469.5|94589.7|94473.7|94579.9|94463.9|45
1649915950000|2022-04-14 05:59:10|94588.3|94472.3|94492.6|94376.6|94592.2|94476.2|94486.3|94370.3|73
1649915960000|2022-04-14 05:59:20|94492|94376|94498.8|94382.8|94501.2|94385.2|94481.7|94365.7|65
1649915970000|2022-04-14 05:59:30|94498.7|94382.7|94584.3|94468.3|94584.3|94468.3|94498.7|94382.7|71
1649915980000|2022-04-14 05:59:40|94583.4|94467.4|94550.5|94434.5|94586.1|94470.1|94540.9|94424.9|67
1649915990000|2022-04-14 05:59:50|94549.4|94433.4|94527.7|94411.7|94549.4|94433.4|94520.1|94404.1|53
1649916000000|2022-04-14 06:00:00|94524.7|94408.7|94335.8|94219.8|94526.4|94410.4|94263.4|94147.4|76
1649916010000|2022-04-14 06:00:10|94337.3|94221.3|94278.1|94162.1|94337.3|94221.3|94256.3|94140.3|57
1649916020000|2022-04-14 06:00:20|94279|94163|94268.1|94152.1|94279.8|94168.3|94224.6|94108.6|67
1649916030000|2022-04-14 06:00:30|94284.3|94168.3|94248.5|94132.5|94284.3|94168.3|94240.9|94124.9|49
1649916040000|2022-04-14 06:00:40|94250.5|94134.5|94306.8|94190.8|94359|94243|94250.5|94134.5|66
1649916050000|2022-04-14 06:00:50|94308.2|94192.2|94325.6|94209.6|94344.3|94228.3|94304.1|94188.1|58
1649916060000|2022-04-14 06:01:00|94326|94210|94315.6|94199.6|94336.3|94228.5|94269.5|94153.5|70
1649916070000|2022-04-14 06:01:10|94311.1|94195.1|94319.1|94216.6|94338.5|94233.6|94311.1|94195.1|67
1649916080000|2022-04-14 06:01:20|94314.8|94219.7|94335.8|94221.5|94384.7|94268.7|94313.3|94213.7|67
1649916090000|2022-04-14 06:01:30|94334.2|94224.2|94319.3|94223.5|94334.2|94225.8|94304.6|94211|61
1649916100000|2022-04-14 06:01:40|94318.5|94224.6|94341.1|94231.3|94343.2|94233|94317.9|94223.7|53
1649916110000|2022-04-14 06:01:50|94339.1|94231.9|94342.7|94226.7|94347.1|94235.1|94335.9|94226.3|38
1649916120000|2022-04-14 06:02:00|94342.2|94226.4|94293.2|94212|94343.3|94228.4|94293.2|94204.4|57
1649916130000|2022-04-14 06:02:10|94295.8|94210.6|94320.2|94220.7|94325|94224.2|94295.1|94202.9|64
1649916140000|2022-04-14 06:02:20|94320.6|94219.5|94313.7|94225.3|94327.5|94226.9|94298.4|94205.9|65
1649916150000|2022-04-14 06:02:30|94310.1|94222|94299.5|94205.4|94318.6|94222.8|94298.1|94204.7|49
1649916160000|2022-04-14 06:02:40|94298.3|94206.4|94271.8|94189.1|94301.1|94206.4|94264.7|94186.4|62
1649916170000|2022-04-14 06:02:50|94268.8|94191.2|94275.4|94198.1|94284.1|94211.1|94260.4|94185.1|58
1649916180000|2022-04-14 06:03:00|94275.8|94197|94270.5|94182.4|94281.4|94199|94264.4|94182.4|59
1649916190000|2022-04-14 06:03:10|94271.9|94181.2|94309.8|94224.4|94313|94231.8|94267.3|94181.2|72
1649916200000|2022-04-14 06:03:20|94308.2|94227.4|94297.8|94214.5|94315.5|94227.4|94290.1|94206.2|78
1649916210000|2022-04-14 06:03:30|94298|94213.9|94288.5|94210|94300.1|94214.7|94281.9|94199|70
1649916220000|2022-04-14 06:03:40|94291.9|94207|94315.8|94236.2|94318.5|94254|94276.9|94203.4|77
1649916230000|2022-04-14 06:03:50|94312.5|94238.4|94307.9|94233.3|94318.3|94250.4|94282.8|94224.7|66
1649916240000|2022-04-14 06:04:00|94308.3|94231.1|94297.5|94222.6|94312.7|94236.2|94282.3|94219.7|75
1649916250000|2022-04-14 06:04:10|94297.3|94222.9|94295.6|94217.7|94306.4|94238.5|94282.9|94217.5|69
1649916260000|2022-04-14 06:04:20|94282.6|94232.6|94280.9|94205.9|94297.6|94233.1|94265.1|94205.2|57
1649916270000|2022-04-14 06:04:30|94268.4|94218.4|94284.7|94234.7|94289.3|94239.3|94268.4|94201.5|66
1649916280000|2022-04-14 06:04:40|94285.1|94235.1|94285.7|94235.7|94286.9|94236.9|94277.8|94227.8|47
1649916290000|2022-04-14 06:04:50|94285.1|94235.1|94287.5|94237.5|94288.9|94238.9|94283.2|94233.2|38
1649916300000|2022-04-14 06:05:00|94287.6|94237.6|94292.8|94242.8|94294.1|94244.1|94287|94237|34
1649916310000|2022-04-14 06:05:10|94292.9|94242.9|94288.3|94238.3|94294.5|94244.5|94288.3|94238.3|54
1649916320000|2022-04-14 06:05:20|94288.5|94238.5|94312|94262|94312|94262|94288.1|94234.9|49
1649916330000|2022-04-14 06:05:30|94311|94261|94324.8|94274.8|94331.7|94281.7|94310.9|94260.9|49
1649916340000|2022-04-14 06:05:40|94324.4|94274.4|94305.5|94255.5|94334.4|94274.4|94293.5|94243.5|54
1649916350000|2022-04-14 06:05:50|94306.5|94256.5|94305.5|94255.5|94309.1|94259.1|94302.5|94252.5|52
1649916360000|2022-04-14 06:06:00|94306|94256|94314.9|94264.9|94315.4|94265.4|94302.6|94252.6|46
1649916370000|2022-04-14 06:06:10|94315.1|94265.1|94312.5|94262.5|94317.2|94267.2|94311.5|94261.5|52
1649916380000|2022-04-14 06:06:20|94312.7|94262.7|94310.8|94260.8|94337.3|94277.1|94299.7|94240.5|65
1649916390000|2022-04-14 06:06:30|94311|94261|94293.1|94243.1|94315.3|94265.3|94276.7|94226.7|62
1649916400000|2022-04-14 06:06:40|94294.8|94244.8|94304.2|94234.2|94304.2|94245.2|94291.3|94234.2|46
1649916410000|2022-04-14 06:06:50|94293.9|94243.9|94290.9|94240.9|94294.7|94244.7|94290.7|94240.7|46
1649916420000|2022-04-14 06:07:00|94291.4|94241.4|94282.1|94232.1|94295.1|94245.1|94269.1|94219.1|68
1649916430000|2022-04-14 06:07:10|94281.9|94231.9|94284|94234|94284.4|94234.4|94281.4|94231.4|42
1649916440000|2022-04-14 06:07:20|94283.5|94233.5|94279.5|94229.5|94283.5|94233.5|94279.1|94229.1|35
1649916450000|2022-04-14 06:07:30|94279.9|94229.9|94273.9|94223.9|94284.8|94234.8|94260.5|94210.5|52
1649916460000|2022-04-14 06:07:40|94274.3|94224.3|94284.1|94234.1|94284.2|94234.2|94268.3|94218.3|41
1649916470000|2022-04-14 06:07:50|94283.8|94233.8|94269.3|94219.3|94285.1|94235.1|94262.3|94212.3|47
1649916480000|2022-04-14 06:08:00|94269.1|94219.1|94269.9|94219.9|94270.6|94220.6|94268.5|94218.5|38
1649916490000|2022-04-14 06:08:10|94270|94220|94276.3|94226.3|94276.3|94226.3|94269.6|94219.6|36
1649916500000|2022-04-14 06:08:20|94276.2|94226.2|94280.2|94230.2|94282.2|94232.2|94271.8|94221.8|55
1649916510000|2022-04-14 06:08:30|94279.8|94229.8|94275.9|94225.9|94280.4|94230.4|94275.8|94225.8|31
1649916520000|2022-04-14 06:08:40|94275.8|94225.8|94267.9|94217.9|94277.6|94227.6|94267.9|94217.9|42
1649916530000|2022-04-14 06:08:50|94268.1|94218.1|94268.4|94218.4|94272.4|94222.4|94266.8|94216.8|38
1649916540000|2022-04-14 06:09:00|94268.3|94218.3|94269.8|94219.8|94269.8|94219.8|94268.1|94218.1|34
1649916550000|2022-04-14 06:09:10|94270|94220|94276|94226|94277.3|94227.3|94265.8|94215.8|36
1649916560000|2022-04-14 06:09:20|94276.2|94226.2|94277.8|94227.8|94280.7|94230.7|94275.4|94225.4|38
1649916570000|2022-04-14 06:09:30|94277.9|94227.9|94288.1|94238.1|94289.3|94239.3|94277|94227|41
1649916580000|2022-04-14 06:09:40|94287.9|94237.9|94274.9|94224.9|94288.6|94238.6|94274.4|94224.4|48
1649916590000|2022-04-14 06:09:50|94275.8|94225.8|94261.1|94211.1|94277.7|94227.7|94252.7|94202.7|62
1649916600000|2022-04-14 06:10:00|94264|94214|94256.7|94206.7|94264.9|94214.9|94256.7|94206.7|38
1649916610000|2022-04-14 06:10:10|94259|94209|94252|94202|94260.2|94210.2|94252|94202|41
1649916620000|2022-04-14 06:10:20|94249.8|94199.8|94271.3|94221.3|94274|94224|94249.8|94199.8|64
1649916630000|2022-04-14 06:10:30|94270.8|94220.8|94269.8|94219.8|94276.9|94226.9|94248.1|94198.1|66
1649916640000|2022-04-14 06:10:40|94278.1|94228.1|94270.9|94220.9|94283.5|94233.5|94265.9|94215.9|59
1649916650000|2022-04-14 06:10:50|94271.1|94221.1|94286.4|94261.4|94300.4|94261.4|94271|94221|57
1649916660000|2022-04-14 06:11:00|94285.4|94260.4|94319|94269|94331.9|94270.9|94276.8|94239.4|53
1649916670000|2022-04-14 06:11:10|94330.3|94255.6|94320.2|94270.2|94330.3|94272.3|94319.5|94255.6|36
1649916680000|2022-04-14 06:11:20|94321|94271|94331.7|94281.7|94332.3|94294.5|94319|94270.6|45
1649916690000|2022-04-14 06:11:30|94331.5|94281.5|94323.3|94273.3|94335.8|94282.2|94318.7|94264.4|48
1649916700000|2022-04-14 06:11:40|94323.9|94273.9|94325.4|94275.4|94325.5|94287.3|94311.7|94272.3|42
1649916710000|2022-04-14 06:11:50|94325.6|94275.6|94330.6|94280.6|94332.3|94282.3|94324.9|94274.9|45
1649916720000|2022-04-14 06:12:00|94330.2|94280.2|94294.9|94244.9|94340|94301.2|94283.4|94244.9|59
1649916730000|2022-04-14 06:12:10|94296|94246|94251|94201|94304.6|94259.3|94236.7|94193.4|71
1649916740000|2022-04-14 06:12:20|94248.8|94198.8|94265.7|94215.7|94287.3|94237.3|94246.9|94196.9|68
1649916750000|2022-04-14 06:12:30|94266|94216|94275.9|94225.9|94287.8|94237.8|94260.7|94210.7|68
1649916760000|2022-04-14 06:12:40|94275.4|94225.4|94254.3|94204.3|94275.4|94225.4|94248.9|94204.1|65
1649916770000|2022-04-14 06:12:50|94259.3|94209.3|94255.8|94205.8|94262.3|94224.5|94241.6|94203.5|57
1649916780000|2022-04-14 06:13:00|94255.7|94205.7|94280.8|94255.8|94295.2|94264.6|94254.3|94204.3|68
1649916790000|2022-04-14 06:13:10|94280.2|94255.2|94296.3|94246.3|94298.8|94255.8|94280.2|94242.2|29
1649916800000|2022-04-14 06:13:20|94297.6|94247.6|94291|94241|94297.7|94260.7|94282.1|94240.2|42
1649916810000|2022-04-14 06:13:30|94290.6|94240.6|94295.4|94245.4|94297.9|94247.9|94289.9|94239.9|51
1649916820000|2022-04-14 06:13:40|94295.7|94245.7|94283|94258|94299.1|94260.2|94281.9|94241.3|47
1649916830000|2022-04-14 06:13:50|94291.8|94241.8|94260.3|94210.3|94292.5|94256.4|94254.7|94204.7|57
1649916840000|2022-04-14 06:14:00|94260.6|94210.6|94280.6|94255.6|94290.7|94255.6|94250.5|94208.7|48
1649916850000|2022-04-14 06:14:10|94280.2|94255.2|94259.6|94234.6|94288.6|94257.1|94255.6|94217.3|51
1649916860000|2022-04-14 06:14:20|94258.6|94233.6|94250.5|94225.5|94288.5|94257.3|94249.2|94212.2|52
1649916870000|2022-04-14 06:14:30|94250.1|94225.1|94311.6|94261.6|94313.2|94276|94250.1|94225.1|55
1649916880000|2022-04-14 06:14:40|94312.7|94262.7|94328|94278|94339.5|94287.8|94311.8|94261.8|64
1649916890000|2022-04-14 06:14:50|94328.8|94278.8|94321.7|94271.7|94331.1|94281.1|94321.7|94271.7|29
1649916900000|2022-04-14 06:15:00|94321.4|94271.4|94330.3|94280.3|94337.6|94287.6|94321.4|94271.4|67
1649916910000|2022-04-14 06:15:10|94330.2|94280.2|94325.2|94275.2|94342|94281.1|94324.3|94269.4|43
1649916920000|2022-04-14 06:15:20|94325.7|94275.7|94322.1|94272.1|94325.7|94275.7|94322.1|94272.1|29
1649916930000|2022-04-14 06:15:30|94319.6|94269.6|94319.9|94269.9|94322.8|94272.8|94317.7|94267.7|48
1649916940000|2022-04-14 06:15:40|94319.2|94269.2|94318.3|94268.3|94321.5|94271.5|94317.5|94267.5|27
1649916950000|2022-04-14 06:15:50|94318.4|94268.4|94319.2|94269.2|94326.2|94276.2|94318.1|94268.1|24
1649916960000|2022-04-14 06:16:00|94320.2|94270.2|94324|94274|94342.8|94279.2|94320.2|94264.4|29
1649916970000|2022-04-14 06:16:10|94323.4|94273.4|94331.1|94281.1|94331.1|94281.1|94323.4|94273.4|20
1649916980000|2022-04-14 06:16:20|94330.6|94280.6|94330.6|94280.6|94330.9|94280.9|94330.6|94280.6|15
1649916990000|2022-04-14 06:16:30|94330.8|94280.8|94330.5|94280.5|94330.8|94280.8|94330.1|94280.1|13
1649917000000|2022-04-14 06:16:40|94329.6|94279.6|94330.4|94280.4|94330.6|94280.6|94329.6|94279.6|9
1649917010000|2022-04-14 06:16:50|94330.3|94280.3|94334.6|94284.6|94348.5|94285.5|94328.2|94269.9|33
1649917020000|2022-04-14 06:17:00|94334.8|94284.8|94328.7|94278.7|94335.2|94285.2|94324.6|94274.6|41
1649917030000|2022-04-14 06:17:10|94328.4|94278.4|94330.1|94305.1|94347.3|94305.4|94328.4|94275.9|51
1649917040000|2022-04-14 06:17:20|94330.2|94305.2|94342.5|94292.5|94343.3|94305.3|94329.8|94290.2|35
1649917050000|2022-04-14 06:17:30|94343.3|94293.3|94352.7|94302.7|94353.4|94314|94339|94293.3|43
1649917060000|2022-04-14 06:17:40|94352.1|94302.1|94354.7|94304.7|94355.1|94317.5|94341.3|94302.1|24
1649917070000|2022-04-14 06:17:50|94354.4|94304.4|94362.2|94312.2|94362.8|94324.2|94347.2|94304.4|38
1649917080000|2022-04-14 06:18:00|94361.3|94311.3|94354.4|94304.4|94362.5|94327.8|94338.6|94302.2|50
1649917090000|2022-04-14 06:18:10|94354.2|94304.2|94343.7|94318.7|94356.2|94319.7|94341|94303.3|32
1649917100000|2022-04-14 06:18:20|94343.6|94318.6|94341.9|94316.9|94344.4|94319.4|94341.1|94316.1|18
1649917110000|2022-04-14 06:18:30|94342|94317|94356.7|94306.7|94359.9|94321|94341.6|94306.7|38
1649917120000|2022-04-14 06:18:40|94356.6|94306.6|94348.2|94323.2|94358.7|94323.7|94345.8|94306.6|42
1649917130000|2022-04-14 06:18:50|94348.1|94323.1|94346.9|94321.9|94348.6|94323.6|94346.2|94321.2|28
1649917140000|2022-04-14 06:19:00|94346.8|94321.8|94340.8|94315.8|94355.9|94323|94339.6|94301.8|42
1649917150000|2022-04-14 06:19:10|94340.3|94315.3|94363.7|94313.7|94363.7|94315.8|94336.7|94299.1|52
1649917160000|2022-04-14 06:19:20|94363.4|94313.4|94363.4|94313.4|94363.6|94313.6|94361.6|94311.6|46
1649917170000|2022-04-14 06:19:30|94363.3|94313.3|94353.4|94328.4|94367.5|94329.9|94353.4|94313.3|36
1649917180000|2022-04-14 06:19:40|94353.8|94328.8|94361.4|94311.4|94363.3|94328.8|94350.4|94311.3|35
1649917190000|2022-04-14 06:19:50|94361.8|94311.8|94362.1|94312.1|94362.3|94312.3|94361.1|94311.1|16
1649917200000|2022-04-14 06:20:00|94362.2|94312.2|94351.3|94326.3|94363.7|94326.3|94346.7|94307.7|41
1649917210000|2022-04-14 06:20:10|94351.2|94326.2|94365.6|94315.6|94367.5|94327.1|94350.2|94313.9|41
1649917220000|2022-04-14 06:20:20|94366.2|94316.2|94366.4|94316.4|94367.8|94330.7|94355.2|94316.1|23
1649917230000|2022-04-14 06:20:30|94367.1|94317.1|94367.5|94317.5|94368.5|94332.8|94355.7|94315.3|31
1649917240000|2022-04-14 06:20:40|94367.4|94317.4|94367.4|94317.4|94370|94320|94366.2|94316.2|23
1649917250000|2022-04-14 06:20:50|94367.3|94317.3|94371.2|94321.2|94373.6|94335.2|94358.9|94313.4|44
1649917260000|2022-04-14 06:21:00|94371.1|94321.1|94363.1|94338.1|94371.4|94338.7|94358.1|94320.8|35
1649917270000|2022-04-14 06:21:10|94375.6|94325.6|94375.6|94325.6|94376.2|94326.2|94373.4|94323.4|35
1649917280000|2022-04-14 06:21:20|94376.6|94326.6|94366.3|94341.3|94381.2|94343.9|94366|94325.9|34
1649917290000|2022-04-14 06:21:30|94366.8|94341.8|94367.4|94342.4|94380.8|94343.7|94365.8|94328.6|34
1649917300000|2022-04-14 06:21:40|94367.6|94342.6|94381.3|94331.3|94382.1|94344.8|94367.5|94328.8|23
1649917310000|2022-04-14 06:21:50|94381.2|94331.2|94382.6|94332.6|94382.6|94332.6|94381.1|94331.1|21
1649917320000|2022-04-14 06:22:00|94380.6|94330.6|94378.5|94328.5|94381|94331|94378.5|94328.5|27
1649917330000|2022-04-14 06:22:10|94378.6|94328.6|94364.9|94339.9|94380.4|94339.9|94364.8|94328.1|29
1649917340000|2022-04-14 06:22:20|94365.6|94340.6|94364.8|94339.8|94378.1|94343.3|94360.2|94322.8|45
1649917350000|2022-04-14 06:22:30|94366.4|94341.4|94375.7|94325.7|94378.3|94342.3|94366.2|94325.7|22
1649917360000|2022-04-14 06:22:40|94375.9|94325.9|94382.5|94332.5|94382.5|94343.6|94364.5|94325.9|27
1649917370000|2022-04-14 06:22:50|94383.2|94333.2|94368.9|94343.9|94384.4|94347.2|94368.8|94330.6|37
1649917380000|2022-04-14 06:23:00|94369|94344|94382.6|94332.6|94387|94346.5|94368.6|94329.5|37
1649917390000|2022-04-14 06:23:10|94381.9|94331.9|94382.1|94332.1|94382.7|94346|94367|94328.3|27
1649917400000|2022-04-14 06:23:20|94381.6|94331.6|94368.2|94343.2|94385.1|94347.6|94364.7|94327.2|46
1649917410000|2022-04-14 06:23:30|94367.1|94342.1|94378.3|94328.3|94382.5|94345.2|94365.7|94328.3|38
1649917420000|2022-04-14 06:23:40|94378.5|94328.5|94375|94325|94380.4|94344.4|94365.3|94322.7|40
1649917430000|2022-04-14 06:23:50|94374.5|94324.5|94357.9|94332.9|94374.5|94338|94357.9|94324.5|40
1649917440000|2022-04-14 06:24:00|94358.1|94333.1|94358.8|94333.8|94359|94334|94355.8|94330.8|36
1649917450000|2022-04-14 06:24:10|94358.9|94333.9|94330.4|94280.4|94359|94334|94317.9|94278.4|43
1649917460000|2022-04-14 06:24:20|94330.2|94280.2|94324.3|94274.3|94330.8|94280.8|94322.6|94272.6|52
1649917470000|2022-04-14 06:24:30|94325.1|94275.1|94308|94283|94326.3|94284|94303.8|94266.8|50
1649917480000|2022-04-14 06:24:40|94307.8|94282.8|94317.6|94292.6|94321.9|94296.9|94304.6|94279.6|54
1649917490000|2022-04-14 06:24:50|94316.9|94291.9|94294.8|94269.8|94330.3|94295.9|94289.6|94251.9|51
1649917500000|2022-04-14 06:25:00|94294.9|94269.9|94283.6|94233.6|94307|94270.1|94271.1|94233.6|47
1649917510000|2022-04-14 06:25:10|94283.7|94233.7|94278.8|94228.8|94292|94252.3|94265.8|94227.5|58
1649917520000|2022-04-14 06:25:20|94279|94229|94281|94231|94283.1|94233.1|94277.6|94227.6|60
1649917530000|2022-04-14 06:25:30|94281.1|94231.1|94282|94232|94286.2|94236.2|94279.1|94229.1|38
1649917540000|2022-04-14 06:25:40|94281.9|94231.9|94283.2|94233.2|94283.2|94233.2|94280.7|94230.7|49
1649917550000|2022-04-14 06:25:50|94283.9|94233.9|94267.6|94242.6|94286.3|94244.2|94266.1|94230|30
1649917560000|2022-04-14 06:26:00|94268.3|94243.3|94289.1|94239.1|94289.5|94252.4|94268.3|94234.1|30
1649917570000|2022-04-14 06:26:10|94289.3|94239.3|94271.5|94246.5|94290|94249.1|94271.5|94237.5|28
1649917580000|2022-04-14 06:26:20|94281.9|94231.9|94273.5|94248.5|94286.6|94248.8|94265.7|94230.6|45
1649917590000|2022-04-14 06:26:30|94273.6|94248.6|94293.4|94243.4|94294.6|94250.4|94273.2|94236.9|50
1649917600000|2022-04-14 06:26:40|94293.6|94243.6|94293|94243|94293.6|94255.5|94279.4|94239.7|36
1649917610000|2022-04-14 06:26:50|94295.7|94245.7|94287.6|94262.6|94304|94267.4|94286.8|94245.7|53
1649917620000|2022-04-14 06:27:00|94287.3|94262.3|94297.4|94247.4|94323.7|94284.1|94282.8|94246.3|70
1649917630000|2022-04-14 06:27:10|94297.3|94247.3|94301.7|94251.7|94301.7|94267|94286.2|94247.3|42
1649917640000|2022-04-14 06:27:20|94300.3|94250.3|94280.6|94255.6|94303.2|94261.8|94280|94244.7|47
1649917650000|2022-04-14 06:27:30|94280.9|94255.9|94267.1|94217.1|94281.6|94256.6|94254.6|94215.3|56
1649917660000|2022-04-14 06:27:40|94266.9|94216.9|94265.8|94215.8|94267.5|94227.3|94252.3|94213.5|39
1649917670000|2022-04-14 06:27:50|94265.5|94215.5|94265.9|94215.9|94267.9|94217.9|94265.5|94215.5|34
1649917680000|2022-04-14 06:28:00|94265.8|94215.8|94267.5|94217.5|94268.4|94218.4|94265.1|94215.1|33
1649917690000|2022-04-14 06:28:10|94267.6|94217.6|94259.2|94234.2|94273.2|94235.9|94252.5|94217.6|29
1649917700000|2022-04-14 06:28:20|94258.7|94233.7|94265.6|94240.6|94275.5|94242.4|94258.3|94225.5|33
1649917710000|2022-04-14 06:28:30|94265.8|94240.8|94283.6|94233.6|94285.1|94247.4|94265|94233.5|37
1649917720000|2022-04-14 06:28:40|94284.3|94234.3|94294.8|94244.8|94298.3|94261.6|94271.8|94232.6|48
1649917730000|2022-04-14 06:28:50|94294.3|94244.3|94290|94240|94297.8|94258|94268.8|94231.1|59
1649917740000|2022-04-14 06:29:00|94290.9|94240.9|94278.8|94253.8|94293.1|94260.1|94276.6|94240.8|55
1649917750000|2022-04-14 06:29:10|94278.9|94253.9|94288.5|94263.5|94290.7|94265.7|94278.6|94253.6|46
1649917760000|2022-04-14 06:29:20|94281.3|94256.3|94302|94252|94302.9|94265.5|94281.3|94247.8|48
1649917770000|2022-04-14 06:29:30|94302.2|94252.2|94289.8|94264.8|94302.8|94267.1|94287.8|94250.3|43
1649917780000|2022-04-14 06:29:40|94289.9|94264.9|94285.2|94260.2|94299.7|94266.8|94284.2|94249.6|35
1649917790000|2022-04-14 06:29:50|94285.9|94260.9|94283.7|94258.7|94285.9|94260.9|94282.4|94257.4|31
1649917800000|2022-04-14 06:30:00|94283.4|94258.4|94292.8|94267.8|94294.7|94269.7|94283.4|94258.4|55
1649917810000|2022-04-14 06:30:10|94292.9|94267.9|94292.5|94267.5|94293.8|94268.8|94292.3|94267.3|27
1649917820000|2022-04-14 06:30:20|94292.6|94267.6|94293|94268|94294.4|94269.4|94292.1|94267.1|30
1649917830000|2022-04-14 06:30:30|94293.1|94268.1|94297|94272|94297.3|94272.3|94293|94268|26
1649917840000|2022-04-14 06:30:40|94297.1|94272.1|94279.1|94254.1|94297.7|94272.7|94279.1|94254.1|52
1649917850000|2022-04-14 06:30:50|94278.6|94253.6|94270.5|94245.5|94279.5|94254.5|94268.5|94243.5|50
1649917860000|2022-04-14 06:31:00|94270.1|94245.1|94272.6|94247.6|94272.8|94247.8|94267.6|94242.6|45
1649917870000|2022-04-14 06:31:10|94272.7|94247.7|94272.9|94247.9|94272.9|94247.9|94271.1|94246.1|19
1649917880000|2022-04-14 06:31:20|94273.5|94248.5|94274.5|94249.5|94274.8|94249.8|94273.4|94248.4|29
1649917890000|2022-04-14 06:31:30|94274.3|94249.3|94272.8|94247.8|94275.9|94250.9|94272.8|94247.8|31
1649917900000|2022-04-14 06:31:40|94272.4|94247.4|94287.9|94237.9|94287.9|94251.2|94268.7|94235.5|54
1649917910000|2022-04-14 06:31:50|94288.6|94238.6|94286.1|94236.1|94288.6|94247.8|94272.3|94234.3|48
1649917920000|2022-04-14 06:32:00|94285.8|94235.8|94283|94233|94286.2|94236.2|94282.4|94232.4|38
1649917930000|2022-04-14 06:32:10|94283.1|94233.1|94277.9|94227.9|94283.1|94239.4|94261.9|94225.5|51
1649917940000|2022-04-14 06:32:20|94278|94228|94277.8|94227.8|94279.5|94240.8|94264.5|94225.3|35
1649917950000|2022-04-14 06:32:30|94278.1|94228.1|94237.7|94212.7|94278.1|94235.8|94224.1|94199.1|63
1649917960000|2022-04-14 06:32:40|94237.8|94212.8|94240.4|94190.4|94252.6|94217|94227.4|94188.9|54
1649917970000|2022-04-14 06:32:50|94241.8|94191.8|94232|94207|94243.8|94208.6|94230.2|94191.7|47
1649917980000|2022-04-14 06:33:00|94231.2|94206.2|94239.6|94189.6|94244.2|94207.9|94225.1|94187.2|49
1649917990000|2022-04-14 06:33:10|94240.9|94190.9|94242.6|94192.6|94242.7|94192.7|94239.3|94189.3|48
1649918000000|2022-04-14 06:33:20|94242.7|94192.7|94304.1|94254.1|94308.1|94258.1|94232|94192.1|61
1649918010000|2022-04-14 06:33:30|94303.5|94253.5|94304.7|94254.7|94308.8|94258.8|94303.5|94253.5|42
1649918020000|2022-04-14 06:33:40|94305.2|94255.2|94305.4|94255.4|94307.6|94257.6|94304.5|94254.5|37
1649918030000|2022-04-14 06:33:50|94304.6|94254.6|94293.3|94243.3|94304.8|94254.8|94292|94242|50
1649918040000|2022-04-14 06:34:00|94296.6|94246.6|94294.3|94244.3|94296.6|94246.6|94292.3|94242.3|44
1649918050000|2022-04-14 06:34:10|94297.1|94247.1|94310.8|94260.8|94319.8|94269.8|94295|94245|42
1649918060000|2022-04-14 06:34:20|94311|94261|94302.1|94252.1|94313.3|94263.3|94301.4|94251.4|55
1649918070000|2022-04-14 06:34:30|94302.4|94252.4|94309.9|94259.9|94312.7|94262.7|94302.4|94252.4|50
1649918080000|2022-04-14 06:34:40|94309.5|94259.5|94312|94262|94315.2|94265.2|94309.5|94259.5|55
1649918090000|2022-04-14 06:34:50|94311.8|94261.8|94326.6|94276.6|94328.2|94278.2|94311|94261|66
1649918100000|2022-04-14 06:35:00|94325.8|94275.8|94329.1|94279.1|94331.3|94281.3|94325.8|94275.8|72
1649918110000|2022-04-14 06:35:10|94330.1|94280.1|94327.5|94277.5|94330.1|94280.1|94322.6|94272.6|69
1649918120000|2022-04-14 06:35:20|94327.6|94277.6|94320.1|94270.1|94327.6|94277.6|94315.5|94265.5|72
1649918130000|2022-04-14 06:35:30|94319.6|94269.6|94320.7|94270.7|94324.4|94274.4|94319.6|94269.6|65
1649918140000|2022-04-14 06:35:40|94320.8|94270.8|94325|94275|94329.4|94279.4|94320.1|94270.1|71
1649918150000|2022-04-14 06:35:50|94324.8|94274.8|94320.2|94270.2|94325.8|94275.8|94319.6|94269.6|59
1649918160000|2022-04-14 06:36:00|94320.4|94270.4|94323.1|94273.1|94326.5|94276.5|94319.6|94269.6|67
1649918170000|2022-04-14 06:36:10|94325.6|94275.6|94319.4|94269.4|94327.3|94277.3|94319.2|94269.2|70
1649918180000|2022-04-14 06:36:20|94319.7|94269.7|94322.2|94272.2|94324.3|94274.3|94318.7|94268.7|68
1649918190000|2022-04-14 06:36:30|94322.1|94272.1|94319.7|94269.7|94322.6|94272.6|94318.1|94268.1|67
1649918200000|2022-04-14 06:36:40|94320.2|94270.2|94315|94265|94320.8|94270.8|94315|94265|59
1649918210000|2022-04-14 06:36:50|94314|94264|94324.2|94274.2|94324.2|94274.2|94311.7|94261.7|71
1649918220000|2022-04-14 06:37:00|94324.3|94274.3|94321.8|94271.8|94324.3|94274.3|94320.1|94270.1|71
1649918230000|2022-04-14 06:37:10|94321.5|94271.5|94316.5|94266.5|94323.5|94273.5|94316.5|94266.5|72
1649918240000|2022-04-14 06:37:20|94317.4|94267.4|94306|94256|94322.8|94268.7|94302.4|94249.4|72
1649918250000|2022-04-14 06:37:30|94305.9|94255.9|94305.9|94255.9|94308.2|94258.2|94305.4|94255.4|51
1649918260000|2022-04-14 06:37:40|94305.3|94255.3|94303.4|94253.4|94305.3|94255.3|94302.4|94252.4|41
1649918270000|2022-04-14 06:37:50|94302.9|94252.9|94293.8|94243.8|94303.9|94253.9|94293.8|94243.8|51
1649918280000|2022-04-14 06:38:00|94293.3|94243.3|94312.5|94262.5|94313.6|94263.6|94292.8|94231.9|64
1649918290000|2022-04-14 06:38:10|94313.2|94263.2|94321|94271|94324.2|94274.2|94312.7|94262.7|71
1649918300000|2022-04-14 06:38:20|94321.3|94271.3|94322.3|94272.3|94325.8|94275.8|94319.8|94269.8|68
1649918310000|2022-04-14 06:38:30|94322.2|94272.2|94319.1|94269.1|94325.3|94275.3|94319.1|94269.1|72
1649918320000|2022-04-14 06:38:40|94318.4|94268.4|94315.3|94265.3|94320|94270|94309.4|94259.4|69
1649918330000|2022-04-14 06:38:50|94314.8|94264.8|94317.4|94267.4|94319.1|94269.1|94314.8|94264.8|69
1649918340000|2022-04-14 06:39:00|94317.2|94267.2|94312.8|94262.8|94321.3|94271.3|94312.8|94262.8|71
1649918350000|2022-04-14 06:39:10|94314|94264|94315.6|94265.6|94316.1|94266.1|94313.3|94263.3|58
1649918360000|2022-04-14 06:39:20|94315.4|94265.4|94306.1|94256.1|94316.6|94266.6|94304.5|94254.5|63
1649918370000|2022-04-14 06:39:30|94305.6|94255.6|94302.1|94252.1|94307.1|94257.1|94302.1|94252.1|47
1649918380000|2022-04-14 06:39:40|94301.3|94251.3|94300|94250|94301.5|94251.5|94298|94248|38
1649918390000|2022-04-14 06:39:50|94299.8|94249.8|94276.1|94226.1|94300.3|94250.3|94267.4|94217.4|50
1649918400000|2022-04-14 06:40:00|94274.3|94224.3|94252.5|94227.5|94276.8|94230.2|94248.9|94211.7|54
1649918410000|2022-04-14 06:40:10|94248.3|94223.3|94244.2|94219.2|94257.6|94225.3|94242.8|94206.6|48
1649918420000|2022-04-14 06:40:20|94244|94219|94250.1|94225.1|94257|94225.7|94244|94207|33
1649918430000|2022-04-14 06:40:30|94251|94226|94246.1|94221.1|94270|94235.6|94246.1|94209.2|46
1649918440000|2022-04-14 06:40:40|94247.2|94222.2|94250.5|94225.5|94256.3|94231.3|94241|94216|46
1649918450000|2022-04-14 06:40:50|94250|94225|94250.1|94225.1|94263.7|94226.3|94246.4|94210|50
1649918460000|2022-04-14 06:41:00|94249.9|94224.9|94263.3|94213.3|94265|94226.3|94247.6|94213.3|42
1649918470000|2022-04-14 06:41:10|94263.5|94213.5|94280.4|94230.4|94281.7|94244.1|94250|94213.5|50
1649918480000|2022-04-14 06:41:20|94280.3|94230.3|94271.5|94246.5|94285.2|94246.7|94267.1|94230.3|36
1649918490000|2022-04-14 06:41:30|94270.5|94245.5|94273.9|94248.9|94282.7|94250.2|94268.5|94230.6|44
1649918500000|2022-04-14 06:41:40|94274|94249|94295.5|94245.5|94296.4|94258.9|94274|94245.5|35
1649918510000|2022-04-14 06:41:50|94300.5|94250.5|94280.3|94255.3|94301|94259.1|94277.6|94250.5|46
1649918520000|2022-04-14 06:42:00|94280|94255|94278.8|94253.8|94280.4|94255.4|94278.1|94253.1|31
1649918530000|2022-04-14 06:42:10|94278.6|94253.6|94278.4|94253.4|94280.4|94255.4|94277.3|94252.3|41
1649918540000|2022-04-14 06:42:20|94279.7|94254.7|94278.2|94253.2|94279.8|94254.8|94276.3|94251.3|40
1649918550000|2022-04-14 06:42:30|94278.1|94253.1|94281.9|94256.9|94281.9|94256.9|94276.3|94251.3|35
1649918560000|2022-04-14 06:42:40|94281.8|94256.8|94280.5|94255.5|94282.4|94257.4|94275.9|94250.9|34
1649918570000|2022-04-14 06:42:50|94280.7|94255.7|94280.7|94255.7|94282.3|94257.3|94279.1|94254.1|52
1649918580000|2022-04-14 06:43:00|94280.6|94255.6|94279|94254|94280.8|94255.8|94277.2|94252.2|32
1649918590000|2022-04-14 06:43:10|94278.8|94253.8|94321.5|94296.5|94328.9|94298.1|94278.8|94253.8|68
1649918600000|2022-04-14 06:43:20|94320.7|94295.7|94296.8|94271.8|94322.4|94297.4|94293.2|94268.2|56
1649918610000|2022-04-14 06:43:30|94296|94271|94312.2|94287.2|94313.3|94288.3|94285.5|94260.3|46
1649918620000|2022-04-14 06:43:40|94311.6|94286.6|94304.4|94279.4|94321|94288.5|94304.4|94270.5|54
1649918630000|2022-04-14 06:43:50|94304.8|94279.8|94304.6|94279.6|94305.8|94280.8|94301.6|94276.6|32
1649918640000|2022-04-14 06:44:00|94304.5|94279.5|94306.3|94281.3|94306.3|94281.3|94303.5|94278.5|20
1649918650000|2022-04-14 06:44:10|94306.7|94281.7|94307.1|94282.1|94307.3|94282.3|94304.8|94279.8|21
1649918660000|2022-04-14 06:44:20|94306.9|94281.9|94308.6|94283.6|94308.6|94283.6|94306.9|94281.9|11
1649918670000|2022-04-14 06:44:30|94308.4|94283.4|94302.2|94277.2|94309|94284|94299.8|94274.8|19
1649918680000|2022-04-14 06:44:40|94303|94278|94306|94256|94309.5|94278.1|94286.9|94250.1|39
1649918690000|2022-04-14 06:44:50|94306.6|94256.6|94304.8|94254.8|94310.4|94269|94293.9|94254.7|57
1649918700000|2022-04-14 06:45:00|94304.5|94254.5|94307.4|94282.4|94319.3|94282.4|94290.6|94251|40
1649918710000|2022-04-14 06:45:10|94307.8|94282.8|94293.8|94243.8|94309.5|94284.5|94284.2|94243.8|59
1649918720000|2022-04-14 06:45:20|94294.7|94244.7|94294.7|94244.7|94296.2|94254.7|94279.4|94242.7|38
1649918730000|2022-04-14 06:45:30|94294.9|94244.9|94291.3|94241.3|94294.9|94255.2|94277.1|94238.7|42
1649918740000|2022-04-14 06:45:40|94291.2|94241.2|94289.1|94239.1|94297.4|94259.1|94267.5|94217.5|57
1649918750000|2022-04-14 06:45:50|94289.9|94239.9|94287.2|94237.2|94290.2|94240.2|94284.7|94234.7|54
1649918760000|2022-04-14 06:46:00|94287.5|94237.5|94278.1|94228.1|94287.7|94237.7|94277.6|94227.6|53
1649918770000|2022-04-14 06:46:10|94278.9|94228.9|94268.3|94218.3|94279.4|94231.8|94253.1|94213.2|45
1649918780000|2022-04-14 06:46:20|94268.1|94218.1|94253.4|94228.4|94268.1|94231.4|94252.6|94218.1|38
1649918790000|2022-04-14 06:46:30|94253.5|94228.5|94251.4|94226.4|94253.6|94228.6|94249.7|94224.7|30
1649918800000|2022-04-14 06:46:40|94250.5|94225.5|94244.9|94219.9|94250.7|94225.7|94244.3|94219.3|30
1649918810000|2022-04-14 06:46:50|94245.1|94220.1|94238.6|94213.6|94245.4|94220.4|94238.1|94213.1|25
1649918820000|2022-04-14 06:47:00|94239.2|94214.2|94246.9|94221.9|94264.1|94225.6|94236.3|94201.2|53
1649918830000|2022-04-14 06:47:10|94245.3|94220.3|94243|94218|94246.3|94221.3|94243|94218|29
1649918840000|2022-04-14 06:47:20|94243.6|94218.6|94242|94217|94243.6|94218.6|94241.1|94216.1|20
1649918850000|2022-04-14 06:47:30|94242.8|94217.8|94239.9|94214.9|94258.7|94217.8|94239.9|94203.9|31
1649918860000|2022-04-14 06:47:40|94242.4|94217.4|94244.1|94194.1|94254.7|94217.8|94228.2|94192.6|55
1649918870000|2022-04-14 06:47:50|94243.7|94193.7|94245.7|94195.7|94247.7|94209.8|94229.5|94191.6|43
1649918880000|2022-04-14 06:48:00|94245.4|94195.4|94227.1|94202.1|94248.2|94207.7|94227.1|94195.4|44
1649918890000|2022-04-14 06:48:10|94227.9|94202.9|94244.1|94194.1|94247|94209.4|94227.9|94190.5|46
1649918900000|2022-04-14 06:48:20|94244.2|94194.2|94246.2|94196.2|94246.2|94206.8|94230.7|94192.5|40
1649918910000|2022-04-14 06:48:30|94246.3|94196.3|94251.9|94201.9|94255|94217.8|94235.6|94193.7|58
1649918920000|2022-04-14 06:48:40|94251.3|94201.3|94229.9|94204.9|94251.8|94213.8|94229.1|94192|53
1649918930000|2022-04-14 06:48:50|94229.7|94204.7|94230.7|94205.7|94231.3|94206.3|94229.5|94204.5|33
1649918940000|2022-04-14 06:49:00|94231.1|94206.1|94243.9|94193.9|94244.4|94207.2|94231|94191.5|16
1649918950000|2022-04-14 06:49:10|94244|94194|94246.9|94196.9|94246.9|94196.9|94243.8|94193.8|27
1649918960000|2022-04-14 06:49:20|94247|94197|94244.6|94219.6|94255.7|94220.7|94233.2|94196.9|50
1649918970000|2022-04-14 06:49:30|94244.5|94219.5|94245|94220|94247.8|94222.8|94242.3|94217.3|36
1649918980000|2022-04-14 06:49:40|94244.9|94219.9|94246.9|94221.9|94247.6|94222.6|94244.8|94219.8|43
1649918990000|2022-04-14 06:49:50|94246.5|94221.5|94241.6|94216.6|94246.9|94221.9|94241.6|94216.6|27
1649919000000|2022-04-14 06:50:00|94241.3|94216.3|94242|94217|94252.2|94218.6|94237.7|94201.3|39
1649919010000|2022-04-14 06:50:10|94241.5|94216.5|94243.9|94218.9|94245.2|94220.2|94241.4|94216.4|27
1649919020000|2022-04-14 06:50:20|94244|94219|94241|94216|94244|94219|94240.4|94215.4|34
1649919030000|2022-04-14 06:50:30|94241.1|94216.1|94241.3|94216.3|94241.8|94216.8|94238.5|94213.5|46
1649919040000|2022-04-14 06:50:40|94241.5|94216.5|94251|94201|94251.7|94216.5|94235.1|94197.2|40
1649919050000|2022-04-14 06:50:50|94250.6|94200.6|94252.9|94202.9|94253.7|94203.7|94250.3|94200.3|31
1649919060000|2022-04-14 06:51:00|94252.7|94202.7|94241.5|94216.5|94255.5|94217|94240.9|94201.4|35
1649919070000|2022-04-14 06:51:10|94241.8|94216.8|94219.5|94194.5|94243.4|94218.4|94211.2|94168.7|39
1649919080000|2022-04-14 06:51:20|94217.4|94192.4|94219.1|94194.1|94238.9|94203.7|94215.1|94179.9|60
1649919090000|2022-04-14 06:51:30|94218.3|94193.3|94196.5|94171.5|94228.5|94193.3|94194.7|94167.4|56
1649919100000|2022-04-14 06:51:40|94197.4|94172.4|94200.6|94175.6|94201.9|94176.9|94195.4|94170.4|46
1649919110000|2022-04-14 06:51:50|94200.3|94175.3|94199.2|94174.2|94204.5|94179.5|94198.6|94173.6|60
1649919120000|2022-04-14 06:52:00|94198.6|94173.6|94220.1|94195.1|94220.9|94195.9|94193.6|94168.6|45
1649919130000|2022-04-14 06:52:10|94220.4|94195.4|94288.8|94238.8|94288.8|94238.8|94219.7|94191.4|69
1649919140000|2022-04-14 06:52:20|94287.8|94237.8|94241.5|94216.5|94288.5|94238.5|94239.1|94204.6|57
1649919150000|2022-04-14 06:52:30|94241.3|94216.3|94231.2|94206.2|94249.1|94219.5|94230.8|94194.4|56
1649919160000|2022-04-14 06:52:40|94231.4|94206.4|94263.9|94213.9|94286.1|94236.1|94230.1|94202.3|64
1649919170000|2022-04-14 06:52:50|94264.1|94214.1|94255.7|94205.7|94264.1|94214.1|94248.6|94198.6|62
1649919180000|2022-04-14 06:53:00|94254.6|94204.6|94257.2|94207.2|94258.3|94208.3|94254.6|94204.6|42
1649919190000|2022-04-14 06:53:10|94258.2|94208.2|94260.2|94235.2|94260.2|94235.2|94243.9|94206.3|44
1649919200000|2022-04-14 06:53:20|94260.9|94235.9|94246|94221|94260.9|94235.9|94240.1|94202.5|53
1649919210000|2022-04-14 06:53:30|94244.6|94219.6|94248.9|94223.9|94250.8|94225.8|94243.6|94218.6|28
1649919220000|2022-04-14 06:53:40|94261.8|94211.8|94240.2|94215.2|94261.8|94225.2|94239.9|94211.8|40
1649919230000|2022-04-14 06:53:50|94238.9|94213.9|94242.6|94217.6|94257.7|94221|94233.2|94207.7|48
1649919240000|2022-04-14 06:54:00|94242.2|94217.2|94250.5|94225.5|94254.2|94229.2|94241.6|94216.6|51
1649919250000|2022-04-14 06:54:10|94250.3|94225.3|94256.3|94231.3|94257.2|94232.2|94250.3|94225.3|41
1649919260000|2022-04-14 06:54:20|94256.4|94231.4|94252|94227|94260.1|94235.1|94245.9|94220.9|52
1649919270000|2022-04-14 06:54:30|94249.7|94224.7|94250.3|94225.3|94253.2|94228.2|94248.4|94223.4|53
1649919280000|2022-04-14 06:54:40|94251.1|94226.1|94251.8|94226.8|94253.9|94228.9|94250.7|94225.7|37
1649919290000|2022-04-14 06:54:50|94252|94227|94253.9|94228.9|94253.9|94228.9|94249.6|94224.6|47
1649919300000|2022-04-14 06:55:00|94253.7|94228.7|94254.7|94229.7|94256.7|94231.7|94249|94224|53
1649919310000|2022-04-14 06:55:10|94253.8|94228.8|94252.1|94227.1|94257.1|94232.1|94251|94226|66
1649919320000|2022-04-14 06:55:20|94252.3|94227.3|94255.5|94230.5|94259.7|94234.7|94249.7|94224.7|57
1649919330000|2022-04-14 06:55:30|94256.3|94231.3|94268.3|94243.3|94271.1|94246.1|94255.9|94230.9|57
1649919340000|2022-04-14 06:55:40|94268.7|94243.7|94263.9|94238.9|94269.6|94244.6|94259.6|94234.6|50
1649919350000|2022-04-14 06:55:50|94264|94239|94297.4|94272.4|94309.3|94284.3|94261.9|94236.9|57
1649919360000|2022-04-14 06:56:00|94309.7|94259.7|94276.4|94251.4|94310.6|94275.4|94276.4|94251.4|59
1649919370000|2022-04-14 06:56:10|94276.5|94251.5|94256.3|94231.3|94288.4|94252.2|94255.8|94230.8|59
1649919380000|2022-04-14 06:56:20|94259.6|94234.6|94249.8|94224.8|94264.6|94239.6|94248.6|94223.6|58
1649919390000|2022-04-14 06:56:30|94250.2|94225.2|94249.9|94224.9|94250.8|94225.8|94249.3|94224.3|29
1649919400000|2022-04-14 06:56:40|94250.1|94225.1|94252|94227|94252|94227|94249.6|94224.6|34
1649919410000|2022-04-14 06:56:50|94251.9|94226.9|94251.8|94226.8|94252|94227|94250|94225|39
1649919420000|2022-04-14 06:57:00|94251.9|94226.9|94259.1|94234.1|94267|94242|94250.2|94225.2|53
1649919430000|2022-04-14 06:57:10|94259.3|94234.3|94252|94227|94259.3|94234.3|94249.3|94224.3|31
1649919440000|2022-04-14 06:57:20|94251.9|94226.9|94248.9|94223.9|94251.9|94226.9|94248.9|94223.9|25
1649919450000|2022-04-14 06:57:30|94247.1|94222.1|94246|94221|94252.6|94227.6|94246|94221|46
1649919460000|2022-04-14 06:57:40|94246.2|94221.2|94244.3|94219.3|94246.4|94221.4|94243.9|94218.9|31
1649919470000|2022-04-14 06:57:50|94243.6|94218.6|94240.2|94215.2|94243.6|94218.6|94238.6|94213.6|33
1649919480000|2022-04-14 06:58:00|94240.1|94215.1|94254.5|94229.5|94263.2|94238.2|94240|94215|57
1649919490000|2022-04-14 06:58:10|94255.1|94230.1|94257.5|94232.5|94259.9|94234.9|94253.9|94228.9|57
1649919500000|2022-04-14 06:58:20|94257.6|94232.6|94259.7|94234.7|94265.3|94240.3|94252.8|94227.8|50
1649919510000|2022-04-14 06:58:30|94259.2|94234.2|94276.3|94251.3|94278.4|94253.4|94257.6|94232.6|47
1649919520000|2022-04-14 06:58:40|94276.6|94251.6|94285.5|94260.5|94288.6|94263.6|94275|94250|58
1649919530000|2022-04-14 06:58:50|94282.6|94257.6|94295|94245|94300.7|94263.2|94281.1|94244.8|48
1649919540000|2022-04-14 06:59:00|94294.9|94244.9|94297.6|94272.6|94301|94276|94277.9|94243.8|70
1649919550000|2022-04-14 06:59:10|94296.1|94271.1|94290.2|94265.2|94310|94284.1|94283.5|94245.7|57
1649919560000|2022-04-14 06:59:20|94290|94265|94303.9|94278.9|94303.9|94278.9|94288.5|94263.5|36
1649919570000|2022-04-14 06:59:30|94304|94279|94303.7|94278.7|94325.8|94287.6|94301.9|94270.6|57
1649919580000|2022-04-14 06:59:40|94303.9|94278.9|94322.4|94272.4|94325.7|94282.4|94289.6|94255.4|62
1649919590000|2022-04-14 06:59:50|94322.2|94272.2|94318|94268|94323.3|94284.6|94308.8|94268|48
1649919600000|2022-04-14 07:00:00|94316.6|94266.6|94341|94291|94357.9|94307.9|94292.5|94254.8|78
1649919610000|2022-04-14 07:00:10|94341.6|94291.6|94334|94284|94358.9|94321.3|94322.6|94277.1|74
1649919620000|2022-04-14 07:00:20|94337.5|94287.5|94330.1|94305.1|94341.4|94305.1|94315.4|94280|66
1649919630000|2022-04-14 07:00:30|94331.5|94306.5|94328.4|94303.4|94362.7|94326|94322.9|94287.3|63
1649919640000|2022-04-14 07:00:40|94330.1|94305.1|94319.8|94294.8|94339.7|94305.7|94319.1|94281.3|68
1649919650000|2022-04-14 07:00:50|94320.1|94295.1|94317.6|94292.6|94321.1|94296.1|94300.8|94275.8|71
1649919660000|2022-04-14 07:01:00|94315.3|94290.3|94312|94287|94338.3|94302.8|94310.6|94274.4|73
1649919670000|2022-04-14 07:01:10|94311.7|94286.7|94307.8|94282.8|94336.1|94297.1|94307.2|94271.5|59
1649919680000|2022-04-14 07:01:20|94311.9|94286.9|94330.1|94280.1|94332.2|94296.4|94311.9|94279.2|65
1649919690000|2022-04-14 07:01:30|94330.8|94280.8|94313.1|94288.1|94330.8|94288.6|94305.1|94271.3|70
1649919700000|2022-04-14 07:01:40|94312.9|94287.9|94341.6|94291.6|94343.9|94306.9|94309|94271.3|63
1649919710000|2022-04-14 07:01:50|94340.8|94290.8|94328.4|94303.4|94346.3|94306.9|94316.2|94283.1|71
1649919720000|2022-04-14 07:02:00|94327.5|94302.5|94330.5|94305.5|94339.5|94306.6|94323.1|94289.5|59
1649919730000|2022-04-14 07:02:10|94331|94306|94326.7|94301.7|94337|94312|94325.9|94300.9|44
1649919740000|2022-04-14 07:02:20|94326.5|94301.5|94338.1|94313.1|94338.6|94313.6|94325.6|94300.6|52
1649919750000|2022-04-14 07:02:30|94351.2|94301.2|94341.2|94316.2|94362.1|94334.1|94340.9|94301.2|65
1649919760000|2022-04-14 07:02:40|94341|94316|94345.3|94320.3|94350.1|94325.1|94338.1|94313.1|62
1649919770000|2022-04-14 07:02:50|94345.4|94320.4|94349.4|94324.4|94358.8|94324.4|94341.5|94308.4|54
1649919780000|2022-04-14 07:03:00|94350.3|94325.3|94333.7|94308.7|94352.9|94327.9|94333.1|94308.1|52
1649919790000|2022-04-14 07:03:10|94334.4|94309.4|94348.3|94323.3|94350|94324.8|94334.3|94299.5|56
1649919800000|2022-04-14 07:03:20|94348.2|94323.2|94345.1|94320.1|94351.8|94326.8|94345.1|94320.1|46
1649919810000|2022-04-14 07:03:30|94344.6|94319.6|94382.2|94332.2|94382.5|94343.5|94336.5|94298.5|62
1649919820000|2022-04-14 07:03:40|94382.1|94332.1|94352.1|94327.1|94383|94345.2|94345.7|94306|66
1649919830000|2022-04-14 07:03:50|94352.8|94327.8|94359.6|94334.6|94376.8|94340.1|94349.6|94323.3|67
1649919840000|2022-04-14 07:04:00|94360|94335|94370.3|94320.3|94379.1|94343.9|94354.5|94317.2|63
1649919850000|2022-04-14 07:04:10|94370.4|94320.4|94361.6|94336.6|94372|94339.1|94354.1|94318.3|59
1649919860000|2022-04-14 07:04:20|94360.5|94335.5|94359.6|94334.6|94375.2|94348.8|94357.7|94317.3|53
1649919870000|2022-04-14 07:04:30|94358.8|94333.8|94360.7|94335.7|94374.5|94336.5|94356.5|94323|54
1649919880000|2022-04-14 07:04:40|94359.9|94334.9|94374.7|94349.7|94390.2|94360.7|94359.2|94334.2|60
1649919890000|2022-04-14 07:04:50|94375.2|94350.2|94395.3|94345.3|94398.4|94367.3|94374.7|94345|65
1649919900000|2022-04-14 07:05:00|94394.2|94344.2|94380|94355|94395.1|94365.6|94370.5|94342.5|70
1649919910000|2022-04-14 07:05:10|94380.2|94355.2|94371.6|94346.6|94392.2|94367.2|94371.6|94346.6|60
1649919920000|2022-04-14 07:05:20|94371.5|94346.5|94388.1|94363.1|94391.6|94366.6|94371.5|94346.5|61
1649919930000|2022-04-14 07:05:30|94388|94363|94389.3|94364.3|94391.1|94366.1|94387.4|94362.4|55
1649919940000|2022-04-14 07:05:40|94388.7|94363.7|94387.7|94362.7|94388.9|94363.9|94387.2|94362.2|47
1649919950000|2022-04-14 07:05:50|94387.6|94362.6|94398.6|94373.6|94399|94374|94387|94362|48
1649919960000|2022-04-14 07:06:00|94398.2|94373.2|94390.6|94365.6|94398.6|94373.6|94387.8|94362.8|70
1649919970000|2022-04-14 07:06:10|94390.1|94365.1|94374.7|94349.7|94397.3|94372.3|94373.1|94348.1|67
1649919980000|2022-04-14 07:06:20|94374.8|94349.8|94394.5|94369.5|94394.5|94369.5|94374.8|94349.8|58
1649919990000|2022-04-14 07:06:30|94394.9|94369.9|94405.2|94380.2|94412.4|94380.7|94394.6|94361.6|53
1649920000000|2022-04-14 07:06:40|94405.9|94380.9|94384.7|94359.7|94405.9|94380.9|94381.5|94356.5|54
1649920010000|2022-04-14 07:06:50|94385|94360|94371.5|94346.5|94392.3|94367.3|94371.5|94346.5|63
1649920020000|2022-04-14 07:07:00|94369.3|94344.3|94363.5|94338.5|94380.6|94347.1|94363.5|94328.9|61
1649920030000|2022-04-14 07:07:10|94361.2|94336.2|94367.2|94317.2|94367.2|94339.5|94351.8|94315.2|62
1649920040000|2022-04-14 07:07:20|94354.5|94329.5|94357.5|94332.5|94367.9|94342.9|94354.5|94329.5|61
1649920050000|2022-04-14 07:07:30|94358.3|94333.3|94352.6|94327.6|94367.1|94333.5|94349.9|94315.5|55
1649920060000|2022-04-14 07:07:40|94352.5|94327.5|94349.1|94324.1|94353.8|94328.8|94347.3|94322.3|43
1649920070000|2022-04-14 07:07:50|94349.6|94324.6|94340.4|94315.4|94357|94325.9|94339.5|94304.2|49
1649920080000|2022-04-14 07:08:00|94340.5|94315.5|94341.1|94316.1|94345.3|94320.3|94339.8|94314.8|51
1649920090000|2022-04-14 07:08:10|94340.7|94315.7|94340.9|94315.9|94341.2|94316.2|94337.6|94312.6|42
1649920100000|2022-04-14 07:08:20|94341.1|94316.1|94347.7|94322.7|94349.5|94324.5|94341.1|94316.1|60
1649920110000|2022-04-14 07:08:30|94347.5|94322.5|94348.4|94323.4|94350.4|94325.4|94347.5|94322.5|40
1649920120000|2022-04-14 07:08:40|94348.2|94323.2|94346.3|94321.3|94348.7|94323.7|94336.6|94311.6|41
1649920130000|2022-04-14 07:08:50|94345.6|94320.6|94355.6|94330.6|94359.8|94334.8|94345.6|94320.6|48
1649920140000|2022-04-14 07:09:00|94354.6|94329.6|94352|94327|94356|94331|94347.7|94322.7|54
1649920150000|2022-04-14 07:09:10|94351.1|94326.1|94364.3|94339.3|94382.3|94346.6|94350.8|94325.3|57
1649920160000|2022-04-14 07:09:20|94364.5|94339.5|94375.4|94350.4|94385.1|94360.1|94363.6|94338.6|57
1649920170000|2022-04-14 07:09:30|94376.3|94351.3|94374|94349|94376.3|94351.3|94369.1|94344.1|44
1649920180000|2022-04-14 07:09:40|94373.6|94348.6|94384.5|94359.5|94385.3|94360.3|94373.4|94348.4|52
1649920190000|2022-04-14 07:09:50|94384.7|94359.7|94384|94359|94386.7|94361.7|94383.6|94358.6|55
1649920200000|2022-04-14 07:10:00|94383.9|94358.9|94386.3|94361.3|94398.2|94363.8|94381.1|94348.2|64
1649920210000|2022-04-14 07:10:10|94386.5|94361.5|94382.1|94357.1|94386.9|94361.9|94380.5|94355.5|62
1649920220000|2022-04-14 07:10:20|94381.8|94356.8|94397.8|94372.8|94409.7|94373.6|94381.8|94354.7|58
1649920230000|2022-04-14 07:10:30|94397.7|94372.7|94401.4|94376.4|94401.4|94376.4|94396.6|94371.6|43
1649920240000|2022-04-14 07:10:40|94401.2|94376.2|94461.2|94411.2|94466.2|94423.8|94400.6|94375.6|50
1649920250000|2022-04-14 07:10:50|94461.7|94411.7|94451.8|94426.8|94463.4|94426.9|94449|94411.4|47
1649920260000|2022-04-14 07:11:00|94451.6|94426.6|94441.5|94416.5|94452.2|94427.2|94441.5|94416.5|56
1649920270000|2022-04-14 07:11:10|94440.8|94415.8|94449|94424|94452.6|94427.6|94431.5|94406.5|63
1649920280000|2022-04-14 07:11:20|94448.9|94423.9|94417.4|94392.4|94450.4|94425.4|94416.2|94391.2|61
1649920290000|2022-04-14 07:11:30|94417.8|94392.8|94431.5|94406.5|94431.5|94406.5|94410|94385|64
1649920300000|2022-04-14 07:11:40|94432.5|94407.5|94421.5|94396.5|94437.9|94407.5|94418.5|94380|57
1649920310000|2022-04-14 07:11:50|94421.8|94396.8|94414.2|94389.2|94421.8|94396.8|94413.3|94388.3|54
1649920320000|2022-04-14 07:12:00|94410.2|94385.2|94415.8|94390.8|94424|94399|94409.8|94384.8|60
1649920330000|2022-04-14 07:12:10|94415.7|94390.7|94433.1|94383.1|94433.1|94407.6|94415.7|94383.1|61
1649920340000|2022-04-14 07:12:20|94434.1|94384.1|94429.2|94404.2|94452.2|94419.2|94422.9|94384.1|60
1649920350000|2022-04-14 07:12:30|94428.4|94403.4|94436.5|94411.5|94437.2|94412.2|94427.9|94402.9|59
1649920360000|2022-04-14 07:12:40|94438.1|94413.1|94432.2|94407.2|94438.1|94413.1|94425|94400|51
1649920370000|2022-04-14 07:12:50|94433|94408|94436|94411|94440.3|94415.3|94427.7|94402.7|63
1649920380000|2022-04-14 07:13:00|94433.7|94408.7|94437.9|94412.9|94440.7|94415.7|94426|94401|58
1649920390000|2022-04-14 07:13:10|94435.8|94410.8|94403.1|94378.1|94436.7|94411.7|94403.1|94378.1|63
1649920400000|2022-04-14 07:13:20|94402.6|94377.6|94413.2|94388.2|94427.7|94396.3|94399.4|94374.4|59
1649920410000|2022-04-14 07:13:30|94411.6|94386.6|94415.3|94390.3|94420.1|94395.1|94411.6|94386.6|59
1649920420000|2022-04-14 07:13:40|94415.2|94390.2|94408.9|94383.9|94415.2|94390.2|94398.5|94373.5|69
1649920430000|2022-04-14 07:13:50|94408.7|94383.7|94408.5|94383.5|94413.3|94388.3|94406.5|94381.5|56
1649920440000|2022-04-14 07:14:00|94408.3|94383.3|94408.7|94383.7|94409.6|94384.6|94401.9|94376.9|56
1649920450000|2022-04-14 07:14:10|94408.6|94383.6|94406.3|94381.3|94411.5|94386.5|94403.2|94378.2|49
1649920460000|2022-04-14 07:14:20|94406.6|94381.6|94406.8|94381.8|94410|94385|94401.2|94376.2|43
1649920470000|2022-04-14 07:14:30|94406.5|94381.5|94406.5|94381.5|94407.2|94382.2|94405.5|94380.5|32
1649920480000|2022-04-14 07:14:40|94406.8|94381.8|94410.3|94385.3|94410.6|94385.6|94398.3|94373.3|41
1649920490000|2022-04-14 07:14:50|94409.2|94384.2|94410.5|94385.5|94413.3|94388.3|94406.9|94381.9|53
1649920500000|2022-04-14 07:15:00|94409.9|94384.9|94423.5|94398.5|94423.5|94398.5|94408.2|94383.2|70
1649920510000|2022-04-14 07:15:10|94424|94399|94421.1|94396.1|94427.6|94402.6|94411|94386|64
1649920520000|2022-04-14 07:15:20|94420.9|94395.9|94416.8|94391.8|94425.1|94400.1|94416.8|94391.8|63
1649920530000|2022-04-14 07:15:30|94416.7|94391.7|94437.1|94412.1|94438.4|94413.4|94413.5|94388.5|67
1649920540000|2022-04-14 07:15:40|94437.6|94412.6|94442.3|94417.3|94442.5|94417.5|94428.1|94403.1|69
1649920550000|2022-04-14 07:15:50|94440.7|94415.7|94451.6|94426.6|94453.6|94428.6|94439|94414|61
1649920560000|2022-04-14 07:16:00|94452.2|94427.2|94445.6|94420.6|94459.6|94434.6|94444|94419|55
1649920570000|2022-04-14 07:16:10|94447.7|94422.7|94440.8|94415.8|94447.7|94422.7|94426.1|94401.1|56
1649920580000|2022-04-14 07:16:20|94440.7|94415.7|94426.1|94401.1|94441.8|94416.8|94425.2|94400.2|56
1649920590000|2022-04-14 07:16:30|94425.7|94400.7|94432.6|94407.6|94432.9|94407.9|94418.2|94393.2|51
1649920600000|2022-04-14 07:16:40|94432.2|94407.2|94431.7|94406.7|94438.1|94411.4|94426.2|94387.3|51
1649920610000|2022-04-14 07:16:50|94431.5|94406.5|94437.2|94412.2|94447.5|94412.6|94423.5|94395.6|53
1649920620000|2022-04-14 07:17:00|94437.6|94412.6|94436.6|94411.6|94443.6|94418.6|94432.7|94407.7|50
1649920630000|2022-04-14 07:17:10|94437|94412|94427.5|94402.5|94446.3|94421.3|94426.2|94401.2|62
1649920640000|2022-04-14 07:17:20|94427.8|94402.8|94412.6|94387.6|94428.4|94403.4|94403.5|94378.5|65
1649920650000|2022-04-14 07:17:30|94413.3|94388.3|94404.3|94379.3|94414.4|94389.4|94403.9|94378.9|67
1649920660000|2022-04-14 07:17:40|94401.8|94376.8|94406.4|94381.4|94410.9|94385.9|94392.4|94367.4|68
1649920670000|2022-04-14 07:17:50|94406.6|94381.6|94408.7|94383.7|94413|94388|94389.3|94364.3|60
1649920680000|2022-04-14 07:18:00|94411|94386|94403.6|94378.6|94411.1|94386.1|94390.5|94365.5|71
1649920690000|2022-04-14 07:18:10|94403.5|94378.5|94399.2|94374.2|94405.4|94380.4|94394|94369|51
1649920700000|2022-04-14 07:18:20|94393.3|94368.3|94399.4|94374.4|94405|94380|94391.7|94366.7|57
1649920710000|2022-04-14 07:18:30|94400|94375|94383.8|94358.8|94400|94375|94382.6|94357.6|51
1649920720000|2022-04-14 07:18:40|94384.5|94359.5|94388.1|94363.1|94389.2|94364.2|94381.3|94356.3|48
1649920730000|2022-04-14 07:18:50|94388.2|94363.2|94387.4|94362.4|94392.5|94367.5|94382.1|94357.1|43
1649920740000|2022-04-14 07:19:00|94387.1|94362.1|94384.9|94359.9|94387.5|94362.5|94380.8|94355.8|60
1649920750000|2022-04-14 07:19:10|94384.5|94359.5|94360.8|94335.8|94386.8|94361.8|94360.1|94335.1|52
1649920760000|2022-04-14 07:19:20|94359.9|94334.9|94356.9|94331.9|94365.1|94340.1|94356.4|94331.4|57
1649920770000|2022-04-14 07:19:30|94356.7|94331.7|94359.6|94334.6|94369.5|94344.5|94353.3|94328.3|54
1649920780000|2022-04-14 07:19:40|94359.4|94334.4|94372.2|94347.2|94373.3|94348.3|94358|94333|43
1649920790000|2022-04-14 07:19:50|94373.1|94348.1|94367|94342|94373.6|94348.6|94355.8|94330.8|57
1649920800000|2022-04-14 07:20:00|94367.4|94342.4|94382.9|94357.9|94384|94359|94365.8|94340.8|56
1649920810000|2022-04-14 07:20:10|94382.7|94357.7|94364.8|94339.8|94384.2|94359.2|94362.8|94337.8|49
1649920820000|2022-04-14 07:20:20|94366.8|94341.8|94366.5|94341.5|94381|94356|94360.2|94335.2|75
1649920830000|2022-04-14 07:20:30|94366.6|94341.6|94368|94343|94379.8|94345.8|94356.7|94326|68
1649920840000|2022-04-14 07:20:40|94366.7|94341.7|94373.8|94348.8|94377|94352|94364.1|94339.1|64
1649920850000|2022-04-14 07:20:50|94374.3|94349.3|94392.6|94367.6|94393.1|94368.1|94370.7|94345.7|58
1649920860000|2022-04-14 07:21:00|94392.4|94367.4|94395.8|94370.8|94395.9|94370.9|94384.9|94359.9|59
1649920870000|2022-04-14 07:21:10|94395.7|94370.7|94394.7|94369.7|94396.1|94371.1|94383.1|94358.1|64
1649920880000|2022-04-14 07:21:20|94386.8|94361.8|94390.3|94365.3|94395.2|94370.2|94379.4|94354.4|68
1649920890000|2022-04-14 07:21:30|94390.8|94365.8|94377.5|94352.5|94392.1|94367.1|94375.1|94350.1|56
1649920900000|2022-04-14 07:21:40|94377.2|94352.2|94377.3|94352.3|94380.7|94355.7|94372.9|94347.9|59
1649920910000|2022-04-14 07:21:50|94377.9|94352.9|94362.9|94337.9|94381|94356|94355.5|94330.5|70
1649920920000|2022-04-14 07:22:00|94362.2|94337.2|94359.8|94334.8|94364.1|94339.1|94352|94327|66
1649920930000|2022-04-14 07:22:10|94359.3|94334.3|94370.7|94345.7|94370.8|94345.8|94350.9|94325.9|56
1649920940000|2022-04-14 07:22:20|94370.5|94345.5|94363.4|94338.4|94372.9|94347.9|94361.9|94336.9|56
1649920950000|2022-04-14 07:22:30|94353.6|94328.6|94350.7|94325.7|94361.2|94336.2|94350.7|94325.7|73
1649920960000|2022-04-14 07:22:40|94350.9|94325.9|94369|94344|94372.8|94347.8|94348.8|94323.8|55
1649920970000|2022-04-14 07:22:50|94368.8|94343.8|94359.7|94334.7|94370.2|94345.2|94359.7|94334.7|55
1649920980000|2022-04-14 07:23:00|94360.7|94335.7|94358.8|94333.8|94361.9|94336.9|94357.5|94332.5|55
1649920990000|2022-04-14 07:23:10|94359.2|94334.2|94336.4|94311.4|94359.2|94334.2|94335.6|94310.6|62
1649921000000|2022-04-14 07:23:20|94337.2|94312.2|94334.8|94309.8|94348.9|94323.9|94332.5|94307.5|60
1649921010000|2022-04-14 07:23:30|94330.8|94305.8|94321.2|94296.2|94343.1|94318.1|94321.2|94296.2|70
1649921020000|2022-04-14 07:23:40|94319.8|94294.8|94307.1|94282.1|94321.1|94296.1|94293.7|94268.7|67
1649921030000|2022-04-14 07:23:50|94308.8|94283.8|94331.8|94306.8|94338.7|94307.6|94308.8|94283.8|69
1649921040000|2022-04-14 07:24:00|94329.4|94304.4|94335.7|94310.7|94337.6|94312.6|94328.4|94303.4|47
1649921050000|2022-04-14 07:24:10|94336.2|94311.2|94344.3|94319.3|94355.5|94321.9|94332.6|94305.5|64
1649921060000|2022-04-14 07:24:20|94344.2|94319.2|94338.9|94313.9|94350.1|94325.1|94337.2|94312.2|54
1649921070000|2022-04-14 07:24:30|94338.8|94313.8|94349.7|94324.7|94369.1|94333.1|94338.6|94313.6|69
1649921080000|2022-04-14 07:24:40|94349.6|94324.6|94354.4|94329.4|94354.9|94329.9|94348.7|94323.7|50
1649921090000|2022-04-14 07:24:50|94353.9|94328.9|94358.4|94333.4|94371.2|94346.2|94353.6|94328.6|68
1649921100000|2022-04-14 07:25:00|94358.1|94333.1|94355.1|94330.1|94359|94334|94351|94326|57
1649921110000|2022-04-14 07:25:10|94354.9|94329.9|94355.6|94330.6|94359.5|94334.5|94353|94328|52
1649921120000|2022-04-14 07:25:20|94354.8|94329.8|94357.2|94332.2|94363.1|94338.1|94342.3|94317.3|56
1649921130000|2022-04-14 07:25:30|94356.1|94331.1|94351.7|94326.7|94359|94334|94350.1|94325.1|60
1649921140000|2022-04-14 07:25:40|94350.6|94325.6|94350.3|94325.3|94360.1|94335.1|94347|94322|71
1649921150000|2022-04-14 07:25:50|94350.1|94325.1|94370.2|94320.2|94374.5|94337.2|94346.3|94314.7|71
1649921160000|2022-04-14 07:26:00|94370.6|94320.6|94350.5|94325.5|94373.2|94336.5|94350.5|94315.1|66
1649921170000|2022-04-14 07:26:10|94354|94329|94340.5|94315.5|94369.3|94329.7|94337|94302.4|72
1649921180000|2022-04-14 07:26:20|94358.8|94308.8|94349.9|94324.9|94363.5|94333|94347.8|94308.8|68
1649921190000|2022-04-14 07:26:30|94350.5|94325.5|94350|94325|94353.9|94328.9|94348.9|94323.9|54
1649921200000|2022-04-14 07:26:40|94350.3|94325.3|94358.6|94333.6|94358.6|94333.6|94349.8|94324.8|50
1649921210000|2022-04-14 07:26:50|94357.7|94332.7|94361.2|94311.2|94370.7|94332.7|94343|94306.8|52
1649921220000|2022-04-14 07:27:00|94364.3|94314.3|94376.4|94326.4|94376.7|94339.9|94348.9|94314.3|75
1649921230000|2022-04-14 07:27:10|94376.5|94326.5|94368.5|94343.5|94380.6|94343.5|94365.8|94326.5|50
1649921240000|2022-04-14 07:27:20|94369.4|94344.4|94382.9|94332.9|94383.4|94347|94366.4|94331.7|58
1649921250000|2022-04-14 07:27:30|94383.4|94333.4|94375.7|94350.7|94392|94355.2|94368.9|94331.1|72
1649921260000|2022-04-14 07:27:40|94374.1|94349.1|94383.8|94358.8|94384.5|94359.5|94370.5|94333.7|61
1649921270000|2022-04-14 07:27:50|94383|94358|94382.1|94357.1|94383.5|94358.5|94374.8|94349.8|66
1649921280000|2022-04-14 07:28:00|94382.3|94357.3|94378.3|94353.3|94384.7|94359.7|94371.5|94346.5|68
1649921290000|2022-04-14 07:28:10|94379.4|94354.4|94367.5|94342.5|94380|94355|94366.8|94341.8|69
1649921300000|2022-04-14 07:28:20|94366.4|94341.4|94367.7|94342.7|94369|94344|94364.8|94339.8|57
1649921310000|2022-04-14 07:28:30|94367.3|94342.3|94364.8|94339.8|94368.1|94343.1|94364.2|94339.2|51
1649921320000|2022-04-14 07:28:40|94363.2|94338.2|94362.4|94337.4|94365.5|94340.5|94361.8|94336.8|44
1649921330000|2022-04-14 07:28:50|94362.7|94337.7|94374.6|94349.6|94375.3|94350.3|94362.7|94337.7|39
1649921340000|2022-04-14 07:29:00|94373.6|94348.6|94384.2|94359.2|94388.3|94363.3|94373.4|94348.4|70
1649921350000|2022-04-14 07:29:10|94384|94359|94382.6|94357.6|94385|94360|94376|94351|64
1649921360000|2022-04-14 07:29:20|94382.5|94357.5|94383.2|94358.2|94389.9|94364.9|94379.2|94354.2|48
1649921370000|2022-04-14 07:29:30|94383.1|94358.1|94383.1|94358.1|94384.8|94359.8|94381.8|94356.8|25
1649921380000|2022-04-14 07:29:40|94383.7|94358.7|94386.1|94361.1|94388.2|94363.2|94383.7|94358.7|34
1649921390000|2022-04-14 07:29:50|94386|94361|94385.5|94360.5|94387.4|94362.4|94384.5|94359.5|41
1649921400000|2022-04-14 07:30:00|94386.3|94361.3|94378.5|94353.5|94390.3|94365.3|94378|94353|52
1649921410000|2022-04-14 07:30:10|94377.8|94352.8|94392.4|94367.4|94395.6|94370.6|94374.5|94349.5|64
1649921420000|2022-04-14 07:30:20|94392.1|94367.1|94386|94361|94392.1|94367.1|94382.3|94357.3|55
1649921430000|2022-04-14 07:30:30|94386.1|94361.1|94398|94373|94401.3|94373|94379.4|94341.7|67
1649921440000|2022-04-14 07:30:40|94397.2|94372.2|94383|94358|94401|94376|94381.7|94356.7|68
1649921450000|2022-04-14 07:30:50|94384|94359|94395|94370|94398|94373|94380.4|94355.4|67
1649921460000|2022-04-14 07:31:00|94395.3|94370.3|94383.5|94358.5|94395.3|94370.3|94373.6|94337.4|64
1649921470000|2022-04-14 07:31:10|94384.3|94359.3|94419.1|94394.1|94423.1|94398.1|94384.3|94359.3|67
1649921480000|2022-04-14 07:31:20|94420.2|94395.2|94440.1|94415.1|94455|94419.5|94417.3|94392.3|75
1649921490000|2022-04-14 07:31:30|94439.3|94414.3|94454.2|94429.2|94458.3|94433.3|94438.7|94413.7|66
1649921500000|2022-04-14 07:31:40|94453.8|94428.8|94451.9|94426.9|94453.8|94428.8|94444.1|94419.1|61
1649921510000|2022-04-14 07:31:50|94452|94427|94443.9|94418.9|94468.4|94431.5|94435.9|94410.9|66
1649921520000|2022-04-14 07:32:00|94442.4|94417.4|94464.6|94439.6|94479.1|94440.5|94442.4|94405.9|78
1649921530000|2022-04-14 07:32:10|94464.8|94439.8|94489.4|94439.4|94489.4|94447.2|94464.6|94425|73
1649921540000|2022-04-14 07:32:20|94492.5|94442.5|94496.3|94446.3|94503.7|94460.4|94477.6|94440.2|77
1649921550000|2022-04-14 07:32:30|94496.5|94446.5|94491.9|94441.9|94506.6|94463.5|94481.6|94439.8|70
1649921560000|2022-04-14 07:32:40|94490.8|94440.8|94494.8|94469.8|94508.5|94476.4|94486.2|94436.2|69
1649921570000|2022-04-14 07:32:50|94495.1|94470.1|94487|94437|94505.8|94470.1|94485.3|94435.3|69
1649921580000|2022-04-14 07:33:00|94486.2|94436.2|94486.3|94436.3|94488.4|94438.4|94479.5|94429.5|61
1649921590000|2022-04-14 07:33:10|94484.7|94434.7|94483.2|94433.2|94491|94451.9|94473.2|94429.5|67
1649921600000|2022-04-14 07:33:20|94484|94434|94476.6|94426.6|94484|94445.5|94467.1|94423.4|71
1649921610000|2022-04-14 07:33:30|94477|94427|94483.2|94433.2|94485.6|94435.6|94476.4|94426.4|71
1649921620000|2022-04-14 07:33:40|94483.9|94433.9|94497.2|94447.2|94498.1|94459.8|94474.7|94431.5|64
1649921630000|2022-04-14 07:33:50|94496|94446|94486.9|94436.9|94497.4|94463.4|94468.7|94427.2|74
1649921640000|2022-04-14 07:34:00|94486.2|94436.2|94479.2|94454.2|94491.2|94454.2|94466|94431.9|55
1649921650000|2022-04-14 07:34:10|94491.4|94441.4|94483.5|94458.5|94499.7|94458.5|94483.5|94440.1|57
1649921660000|2022-04-14 07:34:20|94484.6|94459.6|94483.9|94458.9|94485.9|94460.9|94480|94455|67
1649921670000|2022-04-14 07:34:30|94486.2|94461.2|94482.4|94457.4|94501.1|94465|94482.4|94446.1|59
1649921680000|2022-04-14 07:34:40|94482.2|94457.2|94485.9|94460.9|94486|94461|94479.5|94454.5|58
1649921690000|2022-04-14 07:34:50|94486.2|94461.2|94497.3|94472.3|94498.4|94473.4|94486.2|94461.2|56
1649921700000|2022-04-14 07:35:00|94498.4|94473.4|94476.5|94451.5|94499.4|94474.4|94475.1|94450.1|62
1649921710000|2022-04-14 07:35:10|94476.9|94451.9|94478.6|94453.6|94484.7|94459.7|94475.7|94450.7|60
1649921720000|2022-04-14 07:35:20|94479.3|94454.3|94466.9|94441.9|94488.1|94463.1|94457.3|94420.8|68
1649921730000|2022-04-14 07:35:30|94467.3|94442.3|94473.5|94448.5|94488.1|94457.7|94467.3|94431.1|64
1649921740000|2022-04-14 07:35:40|94472.3|94447.3|94450.3|94425.3|94473.3|94448.2|94447.1|94409.4|65
1649921750000|2022-04-14 07:35:50|94451.1|94426.1|94454.3|94429.3|94454.3|94429.3|94438.8|94413.8|57
1649921760000|2022-04-14 07:36:00|94454.1|94429.1|94451.5|94426.5|94463.8|94438.8|94448.4|94413.5|63
1649921770000|2022-04-14 07:36:10|94450.6|94425.6|94463.1|94438.1|94463.1|94438.1|94450.6|94425.6|47
1649921780000|2022-04-14 07:36:20|94465.4|94440.4|94452|94427|94471.6|94440.4|94450.3|94421.6|63
1649921790000|2022-04-14 07:36:30|94454.1|94429.1|94455.5|94430.5|94475.2|94437.7|94447.1|94422.1|63
1649921800000|2022-04-14 07:36:40|94456.3|94431.3|94458.9|94433.9|94468.7|94441.6|94446.4|94407.4|60
1649921810000|2022-04-14 07:36:50|94458.5|94433.5|94458.2|94433.2|94460.6|94435.6|94455.8|94430.8|50
1649921820000|2022-04-14 07:37:00|94458.3|94433.3|94450.1|94425.1|94458.9|94433.9|94449.1|94424.1|60
1649921830000|2022-04-14 07:37:10|94450|94425|94443.9|94418.9|94461.5|94427|94442|94411.5|52
1649921840000|2022-04-14 07:37:20|94444.7|94419.7|94447|94422|94452|94427|94444.7|94419.7|60
1649921850000|2022-04-14 07:37:30|94446.8|94421.8|94448.9|94398.9|94461|94423.5|94431.5|94392.3|60
1649921860000|2022-04-14 07:37:40|94450.6|94400.6|94428.2|94403.2|94450.6|94409.5|94427.5|94394.5|68
1649921870000|2022-04-14 07:37:50|94428.9|94403.9|94434.5|94384.5|94437.6|94404.4|94424.1|94384.5|68
1649921880000|2022-04-14 07:38:00|94434.2|94384.2|94424.5|94399.5|94437.1|94399.5|94408.6|94370.6|66
1649921890000|2022-04-14 07:38:10|94424.6|94399.6|94409.1|94384.1|94435.2|94399.7|94407.7|94382.7|68
1649921900000|2022-04-14 07:38:20|94406.6|94381.6|94396.9|94371.9|94409|94384|94394.4|94369.4|75
1649921910000|2022-04-14 07:38:30|94397.2|94372.2|94415.5|94365.5|94415.5|94381.3|94391.9|94353.5|70
1649921920000|2022-04-14 07:38:40|94414.8|94364.8|94397|94347|94415.4|94372.8|94384.9|94347|63
1649921930000|2022-04-14 07:38:50|94397.2|94347.2|94401.2|94351.2|94403.2|94365.8|94376.6|94347.2|68
1649921940000|2022-04-14 07:39:00|94401.3|94351.3|94384.9|94359.9|94401.8|94359.9|94378.9|94346.4|63
1649921950000|2022-04-14 07:39:10|94384.7|94359.7|94374.9|94349.9|94385.8|94360.8|94374.2|94349.2|53
1649921960000|2022-04-14 07:39:20|94374.4|94349.4|94367.3|94342.3|94387.1|94354.5|94365.1|94337|57
1649921970000|2022-04-14 07:39:30|94366.8|94341.8|94368.8|94343.8|94383.9|94347.7|94366.8|94332.3|47
1649921980000|2022-04-14 07:39:40|94368.3|94343.3|94382.8|94332.8|94383.1|94344|94365.4|94327.7|59
1649921990000|2022-04-14 07:39:50|94382.9|94332.9|94383.8|94333.8|94384.6|94334.6|94381.2|94331.2|43
1649922000000|2022-04-14 07:40:00|94383.5|94333.5|94366.2|94341.2|94385|94342.9|94364.8|94327.8|53
1649922010000|2022-04-14 07:40:10|94366.1|94341.1|94370.8|94345.8|94373.4|94348.4|94366.1|94341.1|61
1649922020000|2022-04-14 07:40:20|94371|94346|94367.2|94342.2|94373.1|94348.1|94364.1|94339.1|64
1649922030000|2022-04-14 07:40:30|94367|94342|94369.4|94344.4|94371.3|94346.3|94365.4|94340.4|45
1649922040000|2022-04-14 07:40:40|94369.2|94344.2|94367.9|94342.9|94369.4|94344.4|94364.6|94339.6|46
1649922050000|2022-04-14 07:40:50|94367.3|94342.3|94369.8|94344.8|94370.9|94345.9|94365.5|94340.5|39
1649922060000|2022-04-14 07:41:00|94370.4|94345.4|94362.5|94337.5|94370.7|94345.7|94360.9|94335.9|63
1649922070000|2022-04-14 07:41:10|94362.3|94337.3|94372.1|94322.1|94375.8|94339.3|94362|94322.1|56
1649922080000|2022-04-14 07:41:20|94371.9|94321.9|94370.2|94320.2|94372.6|94322.6|94369.8|94319.8|58
1649922090000|2022-04-14 07:41:30|94369.9|94319.9|94362.9|94337.9|94376.3|94340.4|94359.6|94316.5|67
1649922100000|2022-04-14 07:41:40|94363|94338|94365|94340|94377.4|94344|94363|94326.6|54
1649922110000|2022-04-14 07:41:50|94365.7|94340.7|94371.5|94321.5|94379.3|94340.9|94365.7|94320.7|47
1649922120000|2022-04-14 07:42:00|94371.6|94321.6|94367.4|94317.4|94372.5|94331.9|94352.8|94313.8|50
1649922130000|2022-04-14 07:42:10|94366.1|94316.1|94375.6|94325.6|94377.7|94337.6|94351.4|94316.1|45
1649922140000|2022-04-14 07:42:20|94376.7|94326.7|94378.1|94328.1|94382.3|94344.6|94363.9|94326.6|52
1649922150000|2022-04-14 07:42:30|94378.4|94328.4|94377.8|94327.8|94380.2|94330.2|94376.7|94326.7|38
1649922160000|2022-04-14 07:42:40|94377.7|94327.7|94378.5|94328.5|94379.4|94341.2|94360.4|94326|45
1649922170000|2022-04-14 07:42:50|94378.4|94328.4|94377.4|94327.4|94380.6|94342.4|94357.8|94318.2|53
1649922180000|2022-04-14 07:43:00|94378.5|94328.5|94371.9|94321.9|94378.9|94341.4|94360.6|94321.9|52
1649922190000|2022-04-14 07:43:10|94372|94322|94372.3|94322.3|94373.6|94335.4|94359.5|94320.3|52
1649922200000|2022-04-14 07:43:20|94372.5|94322.5|94362.5|94337.5|94378|94340.4|94362.5|94321.7|37
1649922210000|2022-04-14 07:43:30|94363|94338|94373.4|94323.4|94376.7|94338.6|94356.2|94318.8|48
1649922220000|2022-04-14 07:43:40|94372.9|94322.9|94345.5|94320.5|94373|94331.9|94344.6|94306.9|62
1649922230000|2022-04-14 07:43:50|94358.2|94308.2|94357.6|94307.6|94361.7|94324|94346|94307.5|42
1649922240000|2022-04-14 07:44:00|94358.8|94308.8|94360.1|94310.1|94361.7|94320.1|94344.8|94307.4|46
1649922250000|2022-04-14 07:44:10|94358.6|94308.6|94351.6|94326.6|94365.1|94327.6|94343.9|94305.4|43
1649922260000|2022-04-14 07:44:20|94364|94314|94370.5|94320.5|94370.6|94333.5|94346.9|94309.4|66
1649922270000|2022-04-14 07:44:30|94371.1|94321.1|94401.9|94351.9|94409.4|94372.2|94365.4|94320.8|66
1649922280000|2022-04-14 07:44:40|94401.8|94351.8|94408.6|94358.6|94409.2|94359.2|94390.5|94340.5|68
1649922290000|2022-04-14 07:44:50|94408.9|94358.9|94407.7|94357.7|94416.4|94370.2|94385.4|94348.9|69
1649922300000|2022-04-14 07:45:00|94407.6|94357.6|94418.2|94368.2|94419.3|94379.6|94392.1|94354.6|67
1649922310000|2022-04-14 07:45:10|94418.4|94368.4|94417|94367|94424.1|94380.9|94405.9|94364.8|64
1649922320000|2022-04-14 07:45:20|94416.8|94366.8|94422.1|94372.1|94428|94391.2|94406.9|94366.7|61
1649922330000|2022-04-14 07:45:30|94422.4|94372.4|94428.5|94378.5|94431.5|94394.2|94418.9|94370.9|51
1649922340000|2022-04-14 07:45:40|94416.2|94391.2|94416.4|94366.4|94427.6|94391.2|94415.7|94366.4|53
1649922350000|2022-04-14 07:45:50|94417.5|94367.5|94428.5|94378.5|94428.5|94389.3|94413.5|94367.5|38
1649922360000|2022-04-14 07:46:00|94428.6|94378.6|94420.2|94395.2|94432.4|94395.3|94418.3|94378.6|42
1649922370000|2022-04-14 07:46:10|94419.7|94394.7|94422.2|94397.2|94422.7|94397.7|94419.7|94394.7|39
1649922380000|2022-04-14 07:46:20|94423.2|94398.2|94423.1|94398.1|94443.5|94408.6|94421.6|94392.9|55
1649922390000|2022-04-14 07:46:30|94435.9|94385.9|94461.5|94411.5|94464.6|94422.3|94434.7|94385.9|66
1649922400000|2022-04-14 07:46:40|94461.7|94411.7|94478.3|94453.3|94491.4|94454.4|94458.4|94408.4|69
1649922410000|2022-04-14 07:46:50|94477.9|94452.9|94491.5|94441.5|94491.7|94453|94476.6|94438.5|50
1649922420000|2022-04-14 07:47:00|94491.2|94441.2|94494.6|94469.6|94508.5|94470.1|94482.7|94439.8|39
1649922430000|2022-04-14 07:47:10|94494.8|94469.8|94498.7|94473.7|94498.7|94473.7|94494.7|94469.7|39
1649922440000|2022-04-14 07:47:20|94499.7|94474.7|94503.3|94478.3|94515.8|94481|94499.1|94465.5|53
1649922450000|2022-04-14 07:47:30|94502|94477|94503.9|94478.9|94509.9|94484.9|94501.9|94476.9|45
1649922460000|2022-04-14 07:47:40|94502.9|94477.9|94491.4|94466.4|94509.1|94477.9|94489.6|94457.1|51
1649922470000|2022-04-14 07:47:50|94491|94466|94475.9|94450.9|94491.5|94466.5|94458.7|94433.7|63
1649922480000|2022-04-14 07:48:00|94475.1|94450.1|94461.1|94436.1|94475.3|94450.3|94461|94436|73
1649922490000|2022-04-14 07:48:10|94460.6|94435.6|94461.9|94436.9|94465.3|94440.3|94447|94422|64
1649922500000|2022-04-14 07:48:20|94458.1|94433.1|94449.3|94424.3|94458.2|94433.2|94448.9|94423.9|44
1649922510000|2022-04-14 07:48:30|94450.2|94425.2|94454.5|94429.5|94463.8|94438.8|94437|94397.9|63
1649922520000|2022-04-14 07:48:40|94454.9|94429.9|94462.1|94437.1|94464.5|94439.5|94450.5|94425.5|69
1649922530000|2022-04-14 07:48:50|94462.5|94437.5|94449|94424|94468|94437.5|94448.3|94418|56
1649922540000|2022-04-14 07:49:00|94448.7|94423.7|94447.7|94422.7|94451.4|94426.4|94442.2|94417.2|53
1649922550000|2022-04-14 07:49:10|94444.8|94419.8|94446.2|94421.2|94447.9|94422.9|94441.5|94416.5|49
1649922560000|2022-04-14 07:49:20|94446.3|94421.3|94441.1|94416.1|94447.1|94422.1|94440.6|94415.6|38
1649922570000|2022-04-14 07:49:30|94441.4|94416.4|94430.7|94405.7|94441.4|94416.4|94428.6|94403.6|60
1649922580000|2022-04-14 07:49:40|94431.3|94406.3|94419.4|94394.4|94431.8|94406.8|94419.2|94394.2|52
1649922590000|2022-04-14 07:49:50|94419.3|94394.3|94422.6|94397.6|94422.6|94397.6|94416.5|94391.5|44
1649922600000|2022-04-14 07:50:00|94422.3|94397.3|94429.7|94404.7|94429.7|94404.7|94408.5|94383.5|55
1649922610000|2022-04-14 07:50:10|94426.9|94401.9|94438.3|94413.3|94439.6|94414.6|94423.1|94398.1|43
1649922620000|2022-04-14 07:50:20|94438.1|94413.1|94435|94410|94438.4|94413.4|94435|94410|29
1649922630000|2022-04-14 07:50:30|94434.9|94409.9|94466.2|94416.2|94468.8|94429.5|94434.9|94409.9|69
1649922640000|2022-04-14 07:50:40|94464.7|94414.7|94445.4|94420.4|94466.5|94428.9|94445.2|94414.7|73
1649922650000|2022-04-14 07:50:50|94446.7|94421.7|94443.8|94418.8|94458.6|94433.6|94443.3|94418.3|55
1649922660000|2022-04-14 07:51:00|94443.5|94418.5|94447.1|94422.1|94447.1|94422.1|94442.7|94417.7|35
1649922670000|2022-04-14 07:51:10|94446.7|94421.7|94458.7|94433.7|94470.5|94436.4|94446.7|94419.5|44
1649922680000|2022-04-14 07:51:20|94458.4|94433.4|94458.3|94433.3|94461.2|94436.2|94451|94426|45
1649922690000|2022-04-14 07:51:30|94458.2|94433.2|94457.3|94432.3|94460.5|94435.5|94452.8|94427.8|53
1649922700000|2022-04-14 07:51:40|94460.1|94435.1|94453.7|94428.7|94461.5|94436.5|94450.9|94425.9|62
1649922710000|2022-04-14 07:51:50|94453.5|94428.5|94455.3|94430.3|94465.2|94438|94451.4|94414.4|60
1649922720000|2022-04-14 07:52:00|94453.8|94428.8|94424.9|94399.9|94453.8|94428.8|94424.9|94399.9|67
1649922730000|2022-04-14 07:52:10|94425.5|94400.5|94436.6|94411.6|94445.9|94417.7|94425.2|94395.9|61
1649922740000|2022-04-14 07:52:20|94436.7|94411.7|94431.5|94406.5|94446.8|94421.8|94426.5|94401.5|65
1649922750000|2022-04-14 07:52:30|94431.7|94406.7|94433.9|94408.9|94434.3|94409.3|94431.7|94406.7|39
1649922760000|2022-04-14 07:52:40|94433.8|94408.8|94434.5|94409.5|94434.5|94409.5|94432.8|94407.8|32
1649922770000|2022-04-14 07:52:50|94434.6|94409.6|94449.1|94424.1|94458.7|94425|94434.6|94407.8|61
1649922780000|2022-04-14 07:53:00|94455.1|94430.1|94449.3|94424.3|94465.9|94430.8|94441.7|94403.8|72
1649922790000|2022-04-14 07:53:10|94449.9|94424.9|94455.1|94430.1|94467.8|94436.2|94447.3|94411|67
1649922800000|2022-04-14 07:53:20|94454.6|94429.6|94445.3|94420.3|94459.5|94431.2|94444.6|94409.5|70
1649922810000|2022-04-14 07:53:30|94445.2|94420.2|94455.9|94430.9|94464.6|94430.9|94445.1|94414.5|52
1649922820000|2022-04-14 07:53:40|94456|94431|94463.5|94438.5|94466.4|94441.4|94455.8|94430.8|51
1649922830000|2022-04-14 07:53:50|94463.1|94438.1|94459.9|94434.9|94466.5|94441.5|94459.9|94434.9|43
1649922840000|2022-04-14 07:54:00|94458.5|94433.5|94465.4|94440.4|94465.4|94440.4|94451.4|94426.4|54
1649922850000|2022-04-14 07:54:10|94465.8|94440.8|94474.9|94449.9|94476.6|94451.6|94465.7|94440.7|54
1649922860000|2022-04-14 07:54:20|94475.1|94450.1|94476.9|94451.9|94491.2|94453.8|94473.6|94438.7|36
1649922870000|2022-04-14 07:54:30|94477.4|94452.4|94484.5|94459.5|94484.6|94459.6|94475.3|94450.3|46
1649922880000|2022-04-14 07:54:40|94484.9|94459.9|94480.8|94455.8|94485.7|94460.7|94478.8|94453.8|61
1649922890000|2022-04-14 07:54:50|94480.7|94455.7|94445.9|94420.9|94481.1|94456.1|94445.4|94407.4|64
1649922900000|2022-04-14 07:55:00|94446.6|94421.6|94447.5|94422.5|94466.8|94429.8|94446.6|94416.4|57
1649922910000|2022-04-14 07:55:10|94447.4|94422.4|94457.7|94432.7|94460.7|94435.7|94447.4|94422.4|62
1649922920000|2022-04-14 07:55:20|94457.8|94432.8|94468.9|94443.9|94473.2|94448.2|94457.8|94432.8|70
1649922930000|2022-04-14 07:55:30|94467.8|94442.8|94465|94440|94471.7|94442.8|94452.4|94421.4|52
1649922940000|2022-04-14 07:55:40|94464.8|94439.8|94468.9|94443.9|94475.6|94444.1|94457.5|94425.6|61
1649922950000|2022-04-14 07:55:50|94468.5|94443.5|94471|94446|94471|94446|94467.1|94442.1|30
1649922960000|2022-04-14 07:56:00|94474.4|94449.4|94481.1|94456.1|94481.1|94456.1|94470.1|94445.1|54
1649922970000|2022-04-14 07:56:10|94482.3|94457.3|94480.5|94455.5|94482.9|94457.9|94478|94453|44
1649922980000|2022-04-14 07:56:20|94480.4|94455.4|94464.5|94439.5|94480.5|94455.5|94464|94439|38
1649922990000|2022-04-14 07:56:30|94464.2|94439.2|94465.3|94440.3|94467.8|94442.8|94463.8|94438.8|38
1649923000000|2022-04-14 07:56:40|94464.9|94439.9|94455.3|94430.3|94464.9|94439.9|94454.4|94429.4|40
1649923010000|2022-04-14 07:56:50|94455.2|94430.2|94462.2|94437.2|94474.2|94438.9|94455|94422.1|32
1649923020000|2022-04-14 07:57:00|94462.8|94437.8|94468.8|94443.8|94470.4|94445.4|94461.8|94436.8|49
1649923030000|2022-04-14 07:57:10|94468.5|94443.5|94467.8|94442.8|94477.3|94443.8|94465.9|94427.1|34
1649923040000|2022-04-14 07:57:20|94467.6|94442.6|94477.5|94452.5|94478.5|94453.5|94466.7|94441.7|51
1649923050000|2022-04-14 07:57:30|94477.4|94452.4|94474.5|94449.5|94477.5|94452.5|94472.4|94447.4|46
1649923060000|2022-04-14 07:57:40|94473.5|94448.5|94478.4|94453.4|94480.1|94455.1|94471.5|94446.5|53
1649923070000|2022-04-14 07:57:50|94477.5|94452.5|94471.4|94446.4|94478.8|94453.8|94471.4|94446.4|37
1649923080000|2022-04-14 07:58:00|94470.9|94445.9|94472.9|94447.9|94473.3|94448.3|94470.9|94445.9|30
1649923090000|2022-04-14 07:58:10|94472.7|94447.7|94468.8|94443.8|94481.6|94456.6|94465.4|94440.4|60
1649923100000|2022-04-14 07:58:20|94468.7|94443.7|94484|94459|94485.7|94460.7|94468.7|94443.7|61
1649923110000|2022-04-14 07:58:30|94484.2|94459.2|94481|94456|94485.7|94460.7|94477.1|94452.1|58
1649923120000|2022-04-14 07:58:40|94480.7|94455.7|94478|94453|94481.1|94456.1|94477.7|94452.7|44
1649923130000|2022-04-14 07:58:50|94478.2|94453.2|94480.9|94455.9|94480.9|94455.9|94476.5|94451.5|40
1649923140000|2022-04-14 07:59:00|94480.3|94455.3|94481.4|94456.4|94502.4|94464.4|94478.1|94451.4|50
1649923150000|2022-04-14 07:59:10|94480.5|94455.5|94501.7|94476.7|94504|94479|94479.1|94454.1|59
1649923160000|2022-04-14 07:59:20|94501.4|94476.4|94499.1|94474.1|94513.2|94476.4|94490.2|94459.7|67
1649923170000|2022-04-14 07:59:30|94498.8|94473.8|94486.8|94461.8|94499.8|94474.8|94481.6|94456.6|63
1649923180000|2022-04-14 07:59:40|94483.8|94458.8|94505|94480|94505.2|94480.2|94483.3|94458.3|71
1649923190000|2022-04-14 07:59:50|94506|94481|94508|94483|94518.1|94483.3|94493.6|94457.4|66
1649923200000|2022-04-14 08:00:00|94507.8|94482.8|94514.5|94489.5|94515.5|94490.5|94507.8|94482.8|63
1649923210000|2022-04-14 08:00:10|94514.9|94489.9|94519.4|94494.4|94519.7|94494.7|94514.5|94489.5|52
1649923220000|2022-04-14 08:00:20|94519.5|94494.5|94523.6|94498.6|94525.8|94500.8|94514|94489|56
1649923230000|2022-04-14 08:00:30|94524|94499|94520.2|94495.2|94524.2|94499.2|94519.4|94494.4|49
1649923240000|2022-04-14 08:00:40|94520.3|94495.3|94482.7|94457.7|94520.4|94495.4|94482.7|94447|55
1649923250000|2022-04-14 08:00:50|94492.8|94442.8|94496.6|94446.6|94497.4|94462.1|94479.1|94440|65
1649923260000|2022-04-14 08:01:00|94497.3|94447.3|94508.8|94458.8|94508.9|94469.8|94484.6|94445|67
1649923270000|2022-04-14 08:01:10|94509.2|94459.2|94476.8|94451.8|94509.8|94471.4|94475.9|94437.3|65
1649923280000|2022-04-14 08:01:20|94477.1|94452.1|94510.5|94460.5|94510.7|94472.9|94476.8|94443.7|57
1649923290000|2022-04-14 08:01:30|94511.2|94461.2|94497.2|94472.2|94511.7|94474.5|94497.2|94459.3|40
1649923300000|2022-04-14 08:01:40|94497.3|94472.3|94518.3|94468.3|94522.8|94482.4|94496.6|94463.9|58
1649923310000|2022-04-14 08:01:50|94521.7|94471.7|94507.5|94482.5|94522.5|94482.8|94506.1|94467.6|57
1649923320000|2022-04-14 08:02:00|94507.9|94482.9|94514.7|94489.7|94526.2|94490.6|94506.6|94473.8|54
1649923330000|2022-04-14 08:02:10|94514.9|94489.9|94528.8|94478.8|94530.2|94494.6|94513.6|94478.8|44
1649923340000|2022-04-14 08:02:20|94529.6|94479.6|94517.1|94492.1|94530.4|94493.1|94516.7|94478|39
1649923350000|2022-04-14 08:02:30|94520.1|94495.1|94519|94494|94520.8|94495.8|94516.9|94491.9|52
1649923360000|2022-04-14 08:02:40|94518.2|94493.2|94532.5|94482.5|94532.6|94498.1|94517.4|94482.4|56
1649923370000|2022-04-14 08:02:50|94532.1|94482.1|94520.3|94495.3|94532.6|94498|94518.4|94481.3|53
1649923380000|2022-04-14 08:03:00|94519.9|94494.9|94505.7|94480.7|94519.9|94494.9|94505.5|94480.5|63
1649923390000|2022-04-14 08:03:10|94505.8|94480.8|94506.5|94481.5|94507.8|94482.8|94501.1|94476.1|50
1649923400000|2022-04-14 08:03:20|94506.9|94481.9|94516.3|94491.3|94528.9|94494|94506.8|94478.5|49
1649923410000|2022-04-14 08:03:30|94516.4|94491.4|94528.8|94503.8|94529.3|94504.3|94516.4|94491.4|62
1649923420000|2022-04-14 08:03:40|94528.9|94503.9|94514.6|94489.6|94528.9|94503.9|94513.7|94488.7|65
1649923430000|2022-04-14 08:03:50|94514.8|94489.8|94520.7|94495.7|94523.5|94498.5|94514.8|94489.8|54
1649923440000|2022-04-14 08:04:00|94521.6|94496.6|94558.2|94533.2|94558.9|94533.9|94521.6|94496.6|65
1649923450000|2022-04-14 08:04:10|94558.7|94533.7|94566.4|94541.4|94573|94548|94557.2|94532.2|54
1649923460000|2022-04-14 08:04:20|94566.2|94541.2|94555.7|94530.7|94566.7|94541.7|94552.9|94527.9|42
1649923470000|2022-04-14 08:04:30|94555.2|94530.2|94552.4|94527.4|94555.8|94530.8|94551.5|94526.5|38
1649923480000|2022-04-14 08:04:40|94552.2|94527.2|94560.7|94535.7|94561.3|94536.3|94552.1|94527.1|39
1649923490000|2022-04-14 08:04:50|94560.8|94535.8|94567.8|94542.8|94568.4|94543.4|94560.5|94535.5|55
1649923500000|2022-04-14 08:05:00|94569|94544|94550.1|94525.1|94569.6|94544.6|94550.1|94525.1|56
1649923510000|2022-04-14 08:05:10|94550.2|94525.2|94539.8|94514.8|94555.8|94530.8|94539.8|94514.8|64
1649923520000|2022-04-14 08:05:20|94540.3|94515.3|94542.5|94517.5|94545.7|94520.7|94539|94514|58
1649923530000|2022-04-14 08:05:30|94542.8|94517.8|94560.6|94535.6|94560.6|94535.6|94540.6|94515.6|46
1649923540000|2022-04-14 08:05:40|94560.1|94535.1|94564.4|94539.4|94568.1|94543.1|94558|94533|57
1649923550000|2022-04-14 08:05:50|94564.1|94539.1|94565|94540|94569.2|94544.2|94558.1|94533.1|59
1649923560000|2022-04-14 08:06:00|94565.9|94540.9|94559|94534|94568.5|94543.5|94558.6|94533.6|59
1649923570000|2022-04-14 08:06:10|94559.1|94534.1|94541.1|94516.1|94559.1|94534.1|94539.3|94514.3|56
1649923580000|2022-04-14 08:06:20|94541|94516|94545.2|94520.2|94546.8|94521.8|94537.7|94512.7|40
1649923590000|2022-04-14 08:06:30|94545.1|94520.1|94546.5|94521.5|94546.6|94521.6|94544.2|94519.2|32
1649923600000|2022-04-14 08:06:40|94545.7|94520.7|94543.9|94518.9|94546.1|94521.1|94537.9|94512.9|38
1649923610000|2022-04-14 08:06:50|94543.8|94518.8|94539.8|94514.8|94545|94520|94539.8|94514.8|35
1649923620000|2022-04-14 08:07:00|94538.8|94513.8|94514.8|94489.8|94539.1|94514.1|94512.2|94487.2|70
1649923630000|2022-04-14 08:07:10|94515.3|94490.3|94510|94485|94516.8|94491.8|94505.7|94480.7|61
1649923640000|2022-04-14 08:07:20|94510.1|94485.1|94507.8|94482.8|94510.9|94485.9|94507.4|94482.4|48
1649923650000|2022-04-14 08:07:30|94507.7|94482.7|94508.2|94483.2|94518.4|94493.4|94506.1|94481.1|52
1649923660000|2022-04-14 08:07:40|94508.5|94483.5|94505.5|94480.5|94514|94489|94505.3|94480.3|51
1649923670000|2022-04-14 08:07:50|94505.3|94480.3|94499|94474|94505.4|94480.4|94498.8|94473.8|51
1649923680000|2022-04-14 08:08:00|94498.9|94473.9|94497.7|94472.7|94499.1|94474.1|94497.2|94472.2|46
1649923690000|2022-04-14 08:08:10|94497.6|94472.6|94501.7|94476.7|94504.3|94479.3|94497.6|94472.6|41
1649923700000|2022-04-14 08:08:20|94501.5|94476.5|94500.7|94475.7|94501.5|94476.5|94500.3|94475.3|21
1649923710000|2022-04-14 08:08:30|94500.8|94475.8|94502.7|94477.7|94512.7|94487.7|94500.8|94475.8|55
1649923720000|2022-04-14 08:08:40|94503.6|94478.6|94504.2|94479.2|94511.7|94486.7|94502.8|94477.8|49
1649923730000|2022-04-14 08:08:50|94504.7|94479.7|94503.8|94478.8|94504.7|94479.7|94497.9|94472.9|57
1649923740000|2022-04-14 08:09:00|94503.6|94478.6|94501.7|94476.7|94503.6|94478.6|94495.2|94470.2|68
1649923750000|2022-04-14 08:09:10|94501.3|94476.3|94491.4|94466.4|94509.4|94484.4|94489.9|94464.9|62
1649923760000|2022-04-14 08:09:20|94491|94466|94488.2|94463.2|94503.5|94478.5|94480.5|94455.5|73
1649923770000|2022-04-14 08:09:30|94489.1|94464.1|94482.3|94457.3|94492.2|94467.2|94478.5|94453.5|65
1649923780000|2022-04-14 08:09:40|94488.1|94463.1|94485.9|94460.9|94495|94470|94483.7|94458.7|67
1649923790000|2022-04-14 08:09:50|94486.5|94461.5|94482.1|94457.1|94489.5|94464.5|94477.4|94452.4|72
1649923800000|2022-04-14 08:10:00|94482|94457|94462.9|94437.9|94482|94457|94456.2|94431.2|76
1649923810000|2022-04-14 08:10:10|94462.5|94437.5|94460|94435|94471.4|94446.4|94457.3|94432.3|71
1649923820000|2022-04-14 08:10:20|94460.3|94435.3|94454.7|94429.7|94464.7|94439.7|94453.3|94428.3|64
1649923830000|2022-04-14 08:10:30|94454.8|94429.8|94442.9|94417.9|94455.9|94430.9|94441.5|94416.5|68
1649923840000|2022-04-14 08:10:40|94441.2|94416.2|94435.3|94410.3|94442.5|94417.5|94429|94404|65
1649923850000|2022-04-14 08:10:50|94435.1|94410.1|94424.8|94399.8|94435.2|94410.2|94424.1|94399.1|47
1649923860000|2022-04-14 08:11:00|94424.4|94399.4|94418.5|94393.5|94430.4|94405.4|94417.5|94392.5|57
1649923870000|2022-04-14 08:11:10|94419.1|94394.1|94410|94385|94420.4|94395.4|94407.4|94382.4|53
1649923880000|2022-04-14 08:11:20|94411.9|94386.9|94422.9|94397.9|94433.3|94401.1|94411.4|94380.6|67
1649923890000|2022-04-14 08:11:30|94424.5|94399.5|94436.1|94411.1|94445.4|94420.4|94424.1|94399.1|72
1649923900000|2022-04-14 08:11:40|94436.5|94411.5|94438.4|94413.4|94447.7|94422.7|94433.3|94408.3|65
1649923910000|2022-04-14 08:11:50|94435|94410|94428.6|94403.6|94440.7|94415.7|94424.6|94399.6|67
1649923920000|2022-04-14 08:12:00|94426.8|94401.8|94440.9|94415.9|94448.9|94423.9|94426.8|94401.8|66
1649923930000|2022-04-14 08:12:10|94438.6|94413.6|94457.4|94432.4|94468.6|94443.6|94438.6|94413.6|74
1649923940000|2022-04-14 08:12:20|94457.6|94432.6|94456.7|94431.7|94465.7|94440.7|94453.7|94428.7|71
1649923950000|2022-04-14 08:12:30|94456.9|94431.9|94469.1|94444.1|94481.6|94444.1|94456.6|94429.7|66
1649923960000|2022-04-14 08:12:40|94469.3|94444.3|94463.1|94438.1|94474.2|94449.2|94462.8|94437.8|72
1649923970000|2022-04-14 08:12:50|94463.2|94438.2|94463.2|94438.2|94465.2|94440.2|94461.9|94436.9|55
1649923980000|2022-04-14 08:13:00|94462.9|94437.9|94462.7|94437.7|94465.7|94440.7|94459.6|94434.6|52
1649923990000|2022-04-14 08:13:10|94462.3|94437.3|94462.3|94437.3|94481.6|94448|94460.1|94418.7|68
1649924000000|2022-04-14 08:13:20|94462.7|94437.7|94507.5|94457.5|94509.6|94466.1|94458.7|94433.7|64
1649924010000|2022-04-14 08:13:30|94507.8|94457.8|94504.5|94479.5|94512.4|94480|94497|94457.8|50
1649924020000|2022-04-14 08:13:40|94504.2|94479.2|94512.3|94487.3|94514.3|94489.3|94504.2|94479.2|44
1649924030000|2022-04-14 08:13:50|94514.2|94489.2|94510.6|94485.6|94514.2|94489.2|94509.9|94484.9|36
1649924040000|2022-04-14 08:14:00|94511.3|94486.3|94500.7|94475.7|94511.3|94486.3|94500.1|94475.1|52
1649924050000|2022-04-14 08:14:10|94500.5|94475.5|94505.3|94480.3|94511.9|94486.9|94499.6|94474.6|45
1649924060000|2022-04-14 08:14:20|94505.4|94480.4|94515|94490|94517.9|94492.9|94505.3|94480.3|54
1649924070000|2022-04-14 08:14:30|94511.4|94486.4|94511.7|94486.7|94511.7|94486.7|94511.4|94486.4|3
1649924080000|2022-04-14 08:14:40|94510.8|94485.8|94510.3|94485.3|94516.5|94491.5|94509.6|94484.6|51
1649924090000|2022-04-14 08:14:50|94510.9|94485.9|94512.9|94487.9|94513.5|94488.5|94509.8|94484.8|45
1649924100000|2022-04-14 08:15:00|94513|94488|94500.5|94475.5|94522.3|94497.3|94500.5|94475.5|51
1649924110000|2022-04-14 08:15:10|94500.3|94475.3|94476.5|94451.5|94500.3|94475.3|94475.5|94450.5|67
1649924120000|2022-04-14 08:15:20|94476.8|94451.8|94478.3|94453.3|94487.7|94462.7|94475.4|94450.4|69
1649924130000|2022-04-14 08:15:30|94478.5|94453.5|94464.7|94439.7|94478.5|94453.5|94461.5|94436.5|73
1649924140000|2022-04-14 08:15:40|94465|94440|94474.2|94449.2|94482.3|94457.3|94465|94440|70
1649924150000|2022-04-14 08:15:50|94473.8|94448.8|94489.8|94439.8|94495.2|94461.5|94470.7|94439.2|73
1649924160000|2022-04-14 08:16:00|94477.7|94452.7|94475.4|94450.4|94489.4|94455.6|94469.9|94438.7|74
1649924170000|2022-04-14 08:16:10|94475.5|94450.5|94476.6|94451.6|94479.3|94454.3|94462.4|94437.4|65
1649924180000|2022-04-14 08:16:20|94473.4|94448.4|94472.6|94447.6|94481.2|94456.2|94471.3|94446.3|64
1649924190000|2022-04-14 08:16:30|94470.8|94445.8|94475.9|94450.9|94477.4|94452.4|94464.6|94426.2|66
1649924200000|2022-04-14 08:16:40|94475.7|94450.7|94472.9|94447.9|94484.7|94459.7|94472.2|94447.2|64
1649924210000|2022-04-14 08:16:50|94473.9|94448.9|94475.6|94450.6|94492.3|94456.1|94470.3|94442.3|70
1649924220000|2022-04-14 08:17:00|94475.7|94450.7|94482.5|94457.5|94490|94465|94475.7|94450.7|63
1649924230000|2022-04-14 08:17:10|94482.2|94457.2|94477.3|94452.3|94487.4|94462.4|94476|94451|66
1649924240000|2022-04-14 08:17:20|94477.2|94452.2|94466.1|94441.1|94480.8|94452.4|94465.8|94429.2|62
1649924250000|2022-04-14 08:17:30|94467.2|94442.2|94464.5|94439.5|94467.7|94442.7|94460.9|94435.9|63
1649924260000|2022-04-14 08:17:40|94463.6|94438.6|94464.5|94439.5|94467|94442|94463|94438|38
1649924270000|2022-04-14 08:17:50|94464.3|94439.3|94467.1|94442.1|94470.5|94445.5|94463|94438|45
1649924280000|2022-04-14 08:18:00|94467.4|94442.4|94466.5|94441.5|94471.8|94446.8|94464.5|94439.5|54
1649924290000|2022-04-14 08:18:10|94466.4|94441.4|94478.3|94453.3|94483.2|94458.2|94465.9|94440.9|63
1649924300000|2022-04-14 08:18:20|94478.4|94453.4|94486.7|94461.7|94487.1|94462.1|94477.4|94452.4|56
1649924310000|2022-04-14 08:18:30|94487.6|94462.6|94490.1|94465.1|94490.9|94465.9|94485.6|94460.6|60
1649924320000|2022-04-14 08:18:40|94491.1|94466.1|94486.4|94461.4|94500.6|94475.6|94484.2|94459.2|67
1649924330000|2022-04-14 08:18:50|94488|94463|94482.4|94457.4|94489.7|94464.7|94482.4|94457.4|71
1649924340000|2022-04-14 08:19:00|94483.2|94458.2|94482.7|94457.7|94488.3|94463.3|94481.7|94456.7|64
1649924350000|2022-04-14 08:19:10|94484.3|94459.3|94488.3|94463.3|94488.8|94463.8|94482.3|94457.3|54
1649924360000|2022-04-14 08:19:20|94486.5|94461.5|94487.8|94462.8|94490.3|94465.3|94486.4|94461.4|42
1649924370000|2022-04-14 08:19:30|94487.7|94462.7|94496.3|94471.3|94497|94472|94487.4|94462.4|48
1649924380000|2022-04-14 08:19:40|94496.1|94471.1|94496.4|94471.4|94499.4|94474.4|94494.9|94469.9|51
1649924390000|2022-04-14 08:19:50|94496.5|94471.5|94494.9|94469.9|94497.6|94472.6|94494.8|94469.8|46
1649924400000|2022-04-14 08:20:00|94495|94470|94481.1|94456.1|94495.1|94470.1|94477.7|94452.7|61
1649924410000|2022-04-14 08:20:10|94481.3|94456.3|94482.2|94457.2|94484.5|94459.5|94480|94455|49
1649924420000|2022-04-14 08:20:20|94482.5|94457.5|94480.9|94455.9|94482.6|94457.6|94479.9|94454.9|48
1649924430000|2022-04-14 08:20:30|94481.4|94456.4|94487.6|94462.6|94489.9|94464.9|94480.8|94455.8|45
1649924440000|2022-04-14 08:20:40|94488|94463|94492.4|94467.4|94494.9|94469.9|94487.8|94462.8|48
1649924450000|2022-04-14 08:20:50|94491.2|94466.2|94501.5|94476.5|94502.2|94477.2|94491.2|94466.2|59
1649924460000|2022-04-14 08:21:00|94501.7|94476.7|94499.9|94474.9|94502.6|94477.6|94499|94474|52
1649924470000|2022-04-14 08:21:10|94499.3|94474.3|94500.5|94475.5|94505.9|94480.9|94498.3|94473.3|58
1649924480000|2022-04-14 08:21:20|94500.3|94475.3|94497.2|94472.2|94500.3|94475.3|94496.5|94471.5|57
1649924490000|2022-04-14 08:21:30|94496.2|94471.2|94489.2|94464.2|94496.2|94471.2|94488.7|94463.7|53
1649924500000|2022-04-14 08:21:40|94489.5|94464.5|94491.2|94466.2|94492.4|94467.4|94485.4|94460.4|34
1649924510000|2022-04-14 08:21:50|94491.4|94466.4|94495.3|94470.3|94496.4|94471.4|94491.4|94466.4|32
1649924520000|2022-04-14 08:22:00|94495.4|94470.4|94486|94461|94495.5|94470.5|94486|94461|27
1649924530000|2022-04-14 08:22:10|94485.9|94460.9|94486|94461|94487.4|94462.4|94485.1|94460.1|46
1649924540000|2022-04-14 08:22:20|94487.5|94462.5|94486.6|94461.6|94488.1|94463.1|94486.4|94461.4|30
1649924550000|2022-04-14 08:22:30|94486.7|94461.7|94483.9|94458.9|94486.8|94461.8|94483.3|94458.3|39
1649924560000|2022-04-14 08:22:40|94484.1|94459.1|94492.9|94467.9|94505.9|94470.4|94482.7|94455.9|54
1649924570000|2022-04-14 08:22:50|94493.7|94468.7|94492.6|94467.6|94496.5|94471.5|94492.6|94467.6|51
1649924580000|2022-04-14 08:23:00|94492.8|94467.8|94489.4|94464.4|94493.6|94468.6|94487.5|94462.5|44
1649924590000|2022-04-14 08:23:10|94489.5|94464.5|94496.6|94471.6|94497.5|94472.5|94489.5|94464.5|36
1649924600000|2022-04-14 08:23:20|94497.7|94472.7|94493.3|94468.3|94499.8|94474.8|94492.6|94467.6|49
1649924610000|2022-04-14 08:23:30|94493.1|94468.1|94497.1|94472.1|94497.1|94472.1|94491.9|94466.9|53
1649924620000|2022-04-14 08:23:40|94497|94472|94496.1|94471.1|94497.1|94472.1|94495|94470|39
1649924630000|2022-04-14 08:23:50|94495.4|94470.4|94492.6|94467.6|94496.3|94471.3|94492.3|94467.3|22
1649924640000|2022-04-14 08:24:00|94493.3|94468.3|94487.2|94462.2|94493.4|94468.4|94484.9|94459.9|54
1649924650000|2022-04-14 08:24:10|94488.3|94463.3|94490|94465|94490.3|94465.3|94486.4|94461.4|42
1649924660000|2022-04-14 08:24:20|94489.9|94464.9|94491.2|94466.2|94492.6|94467.6|94489.9|94464.9|32
1649924670000|2022-04-14 08:24:30|94492.7|94467.7|94490.5|94465.5|94492.8|94467.8|94487.7|94462.7|46
1649924680000|2022-04-14 08:24:40|94490.3|94465.3|94484.9|94459.9|94490.3|94465.3|94483.6|94458.6|33
1649924690000|2022-04-14 08:24:50|94485.3|94460.3|94500.2|94475.2|94504.4|94479.4|94485.3|94460.3|69
1649924700000|2022-04-14 08:25:00|94502.2|94477.2|94512|94487|94513|94488|94500.1|94475.1|61
1649924710000|2022-04-14 08:25:10|94512.8|94487.8|94523.9|94498.9|94540.4|94515.4|94512.4|94487.4|62
1649924720000|2022-04-14 08:25:20|94522.5|94497.5|94525.6|94500.6|94527.5|94502.5|94521.8|94496.8|41
1649924730000|2022-04-14 08:25:30|94525.7|94500.7|94558.4|94533.4|94558.8|94533.8|94525.7|94500.7|62
1649924740000|2022-04-14 08:25:40|94558|94533|94556.2|94531.2|94562.6|94537.6|94552.9|94527.9|65
1649924750000|2022-04-14 08:25:50|94556.3|94531.3|94575.9|94550.9|94580.4|94555.4|94556.1|94531.1|72
1649924760000|2022-04-14 08:26:00|94575|94550|94578.5|94553.5|94582.2|94557.2|94575|94550|59
1649924770000|2022-04-14 08:26:10|94578.2|94553.2|94577.2|94552.2|94589.7|94555.6|94571.4|94537.7|56
1649924780000|2022-04-14 08:26:20|94577|94552|94577.9|94552.9|94580.6|94555.6|94576.3|94551.3|41
1649924790000|2022-04-14 08:26:30|94577.6|94552.6|94602.9|94577.9|94604.3|94579.3|94575.3|94550.3|55
1649924800000|2022-04-14 08:26:40|94603|94578|94595.6|94570.6|94603.9|94578.9|94595.6|94570.6|55
1649924810000|2022-04-14 08:26:50|94595.2|94570.2|94591|94566|94614.8|94589.8|94589.8|94564.8|70
1649924820000|2022-04-14 08:27:00|94591.3|94566.3|94601.7|94576.7|94602.4|94577.4|94590.7|94565.7|58
1649924830000|2022-04-14 08:27:10|94601.9|94576.9|94605.5|94580.5|94606.9|94581.9|94598.6|94573.6|50
1649924840000|2022-04-14 08:27:20|94605.3|94580.3|94598.4|94573.4|94607.7|94582.7|94598.4|94573.4|52
1649924850000|2022-04-14 08:27:30|94599.1|94574.1|94590.2|94565.2|94599.1|94574.1|94589.7|94564.7|53
1649924860000|2022-04-14 08:27:40|94590.3|94565.3|94586.4|94561.4|94592.4|94567.4|94584.9|94559.9|58
1649924870000|2022-04-14 08:27:50|94588.4|94563.4|94604.6|94579.6|94604.6|94579.6|94588.4|94563.4|55
1649924880000|2022-04-14 08:28:00|94604.4|94579.4|94610.5|94585.5|94612.5|94587.5|94604|94579|50
1649924890000|2022-04-14 08:28:10|94611|94586|94594.2|94569.2|94623.3|94598.3|94591.7|94566.7|68
1649924900000|2022-04-14 08:28:20|94593.9|94568.9|94605.1|94580.1|94610.6|94585.6|94592.2|94567.2|68
1649924910000|2022-04-14 08:28:30|94602.2|94577.2|94605.9|94580.9|94608.3|94583.3|94597.8|94572.8|57
1649924920000|2022-04-14 08:28:40|94605.8|94580.8|94605.9|94580.9|94609.6|94584.6|94605.1|94580.1|57
1649924930000|2022-04-14 08:28:50|94605.7|94580.7|94590.7|94565.7|94607.2|94582.2|94589.3|94564.3|60
1649924940000|2022-04-14 08:29:00|94592|94567|94582.2|94557.2|94594.1|94569.1|94562.9|94537.9|68
1649924950000|2022-04-14 08:29:10|94581|94556|94573.8|94548.8|94582.7|94557.7|94570.9|94545.9|59
1649924960000|2022-04-14 08:29:20|94574|94549|94584.8|94559.8|94586.6|94561.6|94574|94549|71
1649924970000|2022-04-14 08:29:30|94584.2|94559.2|94593.2|94568.2|94596.6|94571.6|94583.7|94558.7|58
1649924980000|2022-04-14 08:29:40|94593.8|94568.8|94592.3|94567.3|94594.1|94569.1|94580.1|94555.1|61
1649924990000|2022-04-14 08:29:50|94592.9|94567.9|94591.8|94566.8|94593.5|94568.5|94590.5|94565.5|46
1649925000000|2022-04-14 08:30:00|94592.3|94567.3|94591.7|94566.7|94598.6|94573.6|94591.1|94566.1|57
1649925010000|2022-04-14 08:30:10|94592.7|94567.7|94583.7|94558.7|94593.9|94568.9|94577.5|94552.5|61
1649925020000|2022-04-14 08:30:20|94585.2|94560.2|94584.1|94559.1|94596|94569.1|94575.2|94545.8|71
1649925030000|2022-04-14 08:30:30|94584.8|94559.8|94579.6|94554.6|94596.6|94563.2|94570|94545|66
1649925040000|2022-04-14 08:30:40|94579.2|94554.2|94556.7|94531.7|94579.2|94554.2|94556.7|94531.7|68
1649925050000|2022-04-14 08:30:50|94557.2|94532.2|94547.4|94522.4|94557.2|94532.2|94543.6|94518.6|67
1649925060000|2022-04-14 08:31:00|94547.2|94522.2|94539.7|94514.7|94547.2|94522.2|94539.7|94514.7|66
1649925070000|2022-04-14 08:31:10|94539.8|94514.8|94542.8|94517.8|94544.2|94519.2|94539.8|94514.8|51
1649925080000|2022-04-14 08:31:20|94542.5|94517.5|94537|94512|94543.1|94518.1|94535.1|94510.1|62
1649925090000|2022-04-14 08:31:30|94537.1|94512.1|94521.5|94496.5|94537.1|94512.1|94521.1|94496.1|64
1649925100000|2022-04-14 08:31:40|94521.9|94496.9|94512.1|94487.1|94521.9|94496.9|94511.6|94486.6|68
1649925110000|2022-04-14 08:31:50|94512.3|94487.3|94501.8|94476.8|94512.4|94487.4|94500.3|94475.3|63
1649925120000|2022-04-14 08:32:00|94501.4|94476.4|94504.8|94479.8|94506.6|94481.6|94501.4|94476.4|59
1649925130000|2022-04-14 08:32:10|94505.6|94480.6|94494.8|94469.8|94506.9|94481.9|94492|94467|67
1649925140000|2022-04-14 08:32:20|94493.4|94468.4|94491|94466|94496.2|94471.2|94487.9|94462.9|60
1649925150000|2022-04-14 08:32:30|94490.8|94465.8|94495.8|94470.8|94497.4|94472.4|94487.2|94462.2|59
1649925160000|2022-04-14 08:32:40|94495.7|94470.7|94501.3|94476.3|94502.2|94477.2|94486.5|94461.5|61
1649925170000|2022-04-14 08:32:50|94501|94476|94505.1|94480.1|94506.5|94481.5|94500|94475|51
1649925180000|2022-04-14 08:33:00|94504.8|94479.8|94500.4|94475.4|94504.8|94479.8|94499.3|94474.3|50
1649925190000|2022-04-14 08:33:10|94500.5|94475.5|94504.3|94479.3|94507.4|94482.4|94499.8|94474.8|57
1649925200000|2022-04-14 08:33:20|94504.2|94479.2|94506.1|94481.1|94506.9|94481.9|94504|94479|36
1649925210000|2022-04-14 08:33:30|94505.7|94480.7|94509.3|94484.3|94510.1|94485.1|94505.4|94480.4|40
1649925220000|2022-04-14 08:33:40|94509.2|94484.2|94522.8|94497.8|94523.3|94498.3|94508.3|94483.3|56
1649925230000|2022-04-14 08:33:50|94523.3|94498.3|94519|94494|94524.1|94499.1|94519|94494|55
1649925240000|2022-04-14 08:34:00|94518.8|94493.8|94540.8|94515.8|94565.7|94529.2|94507.3|94482.3|67
1649925250000|2022-04-14 08:34:10|94540.7|94515.7|94546.6|94521.6|94550.3|94525.3|94538.3|94513.3|67
1649925260000|2022-04-14 08:34:20|94548.3|94523.3|94554.6|94529.6|94566.8|94535.3|94542.3|94516.8|63
1649925270000|2022-04-14 08:34:30|94555.4|94530.4|94568.7|94543.7|94573|94548|94553.5|94528.5|59
1649925280000|2022-04-14 08:34:40|94570.2|94545.2|94577.1|94552.1|94584|94559|94552.1|94527.1|56
1649925290000|2022-04-14 08:34:50|94578|94553|94579.9|94554.9|94583.2|94558.2|94578|94553|50
1649925300000|2022-04-14 08:35:00|94579.8|94554.8|94578.6|94553.6|94581.7|94556.7|94578.4|94553.4|38
1649925310000|2022-04-14 08:35:10|94579.9|94554.9|94575.3|94550.3|94583.2|94558.2|94572.1|94547.1|60
1649925320000|2022-04-14 08:35:20|94576.4|94551.4|94584.2|94559.2|94586.1|94561.1|94553.2|94528.2|54
1649925330000|2022-04-14 08:35:30|94584.8|94559.8|94586.7|94561.7|94586.7|94561.7|94575.9|94550.9|58
1649925340000|2022-04-14 08:35:40|94583.4|94558.4|94585.7|94560.7|94592.7|94567.7|94582.6|94557.6|64
1649925350000|2022-04-14 08:35:50|94585.4|94560.4|94580.2|94555.2|94585.9|94560.9|94571.1|94546.1|64
1649925360000|2022-04-14 08:36:00|94581|94556|94572.6|94547.6|94584.4|94559.4|94572.2|94547.2|60
1649925370000|2022-04-14 08:36:10|94572|94547|94568.2|94543.2|94572.9|94547.9|94568.1|94543.1|39
1649925380000|2022-04-14 08:36:20|94569|94544|94587.7|94562.7|94587.7|94562.7|94567.5|94542.5|42
1649925390000|2022-04-14 08:36:30|94591.1|94566.1|94599|94574|94615.6|94585.3|94588.6|94563.6|62
1649925400000|2022-04-14 08:36:40|94597.4|94572.4|94596.2|94571.2|94601.2|94576.2|94594.8|94569.8|55
1649925410000|2022-04-14 08:36:50|94594.4|94569.4|94603.2|94578.2|94613.8|94582.3|94592.8|94561.9|52
1649925420000|2022-04-14 08:37:00|94604|94579|94612|94587|94612|94587|94602.6|94577.6|57
1649925430000|2022-04-14 08:37:10|94611.7|94586.7|94592.3|94567.3|94612.5|94587.5|94592.3|94567.3|65
1649925440000|2022-04-14 08:37:20|94591.9|94566.9|94586.4|94561.4|94592.9|94567.9|94586.4|94561.4|32
1649925450000|2022-04-14 08:37:30|94585.9|94560.9|94589.2|94564.2|94592.5|94567.5|94581.7|94556.7|33
1649925460000|2022-04-14 08:37:40|94588.3|94563.3|94588.1|94563.1|94590.2|94565.2|94587|94562|18
1649925470000|2022-04-14 08:37:50|94587.6|94562.6|94581.9|94556.9|94588.2|94563.2|94580.4|94555.4|39
1649925480000|2022-04-14 08:38:00|94582.3|94557.3|94580.4|94555.4|94582.8|94557.8|94578.9|94553.9|41
1649925490000|2022-04-14 08:38:10|94580.5|94555.5|94584.2|94559.2|94584.2|94559.2|94576|94551|35
1649925500000|2022-04-14 08:38:20|94583.6|94558.6|94587.6|94562.6|94590.3|94565.3|94583.6|94558.6|38
1649925510000|2022-04-14 08:38:30|94588.7|94563.7|94584.7|94559.7|94591.1|94566.1|94584.6|94559.6|37
1649925520000|2022-04-14 08:38:40|94584.9|94559.9|94588.6|94563.6|94589.9|94564.9|94584.4|94559.4|31
1649925530000|2022-04-14 08:38:50|94588.2|94563.2|94587.8|94562.8|94591.9|94566.9|94586|94561|32
1649925540000|2022-04-14 08:39:00|94588.1|94563.1|94587.3|94562.3|94588.2|94563.2|94584|94559|41
1649925550000|2022-04-14 08:39:10|94587.4|94562.4|94573.3|94548.3|94587.4|94562.4|94572.8|94547.8|59
1649925560000|2022-04-14 08:39:20|94573.8|94548.8|94563|94538|94573.8|94548.8|94560.2|94535.2|70
1649925570000|2022-04-14 08:39:30|94560.1|94535.1|94549.2|94524.2|94560.5|94535.5|94548.7|94523.7|54
1649925580000|2022-04-14 08:39:40|94549.1|94524.1|94537.1|94512.1|94549.2|94524.2|94534.4|94509.4|53
1649925590000|2022-04-14 08:39:50|94536.7|94511.7|94535.4|94510.4|94543.3|94518.3|94529.6|94504.6|63
1649925600000|2022-04-14 08:40:00|94536.8|94511.8|94517|94492|94538|94513|94517|94492|70
1649925610000|2022-04-14 08:40:10|94516.9|94491.9|94513.9|94488.9|94518.3|94493.3|94512.2|94487.2|68
1649925620000|2022-04-14 08:40:20|94513.5|94488.5|94516.7|94491.7|94516.8|94491.8|94505.5|94480.5|62
1649925630000|2022-04-14 08:40:30|94518.1|94493.1|94513.9|94488.9|94521.9|94496.9|94513.9|94488.9|51
1649925640000|2022-04-14 08:40:40|94513.2|94488.2|94522.7|94497.7|94523.5|94498.5|94511.9|94486.9|66
1649925650000|2022-04-14 08:40:50|94522.8|94497.8|94512.3|94487.3|94523|94498|94510.1|94485.1|36
1649925660000|2022-04-14 08:41:00|94512.4|94487.4|94505.4|94480.4|94516.2|94491.2|94503.5|94478.5|58
1649925670000|2022-04-14 08:41:10|94505.6|94480.6|94503.5|94478.5|94506.2|94481.2|94502.2|94477.2|53
1649925680000|2022-04-14 08:41:20|94503.4|94478.4|94503.9|94478.9|94504.3|94479.3|94500.9|94475.9|37
1649925690000|2022-04-14 08:41:30|94504.5|94479.5|94500.2|94475.2|94510.5|94485.5|94499.6|94474.6|50
1649925700000|2022-04-14 08:41:40|94500.3|94475.3|94507.1|94482.1|94507.3|94482.3|94499.7|94474.7|43
1649925710000|2022-04-14 08:41:50|94507.4|94482.4|94530.9|94505.9|94531|94506|94501.7|94476.7|50
1649925720000|2022-04-14 08:42:00|94530.8|94505.8|94510.4|94485.4|94531|94506|94499.7|94474.7|63
1649925730000|2022-04-14 08:42:10|94511.4|94486.4|94527.5|94502.5|94527.5|94502.5|94511.4|94486.4|70
1649925740000|2022-04-14 08:42:20|94526.2|94501.2|94513.3|94488.3|94527.3|94502.3|94504.9|94479.9|73
1649925750000|2022-04-14 08:42:30|94510.8|94485.8|94496.2|94471.2|94511|94486|94495.6|94470.6|65
1649925760000|2022-04-14 08:42:40|94496.6|94471.6|94501.8|94476.8|94501.8|94476.8|94496.6|94471.6|61
1649925770000|2022-04-14 08:42:50|94501.4|94476.4|94507.2|94482.2|94511.3|94486.3|94501.4|94476.4|67
1649925780000|2022-04-14 08:43:00|94506.5|94481.5|94485.5|94460.5|94506.9|94481.9|94483.9|94458.9|50
1649925790000|2022-04-14 08:43:10|94487.4|94462.4|94480.2|94455.2|94490.4|94465.4|94479.5|94454.5|63
1649925800000|2022-04-14 08:43:20|94480.4|94455.4|94491.6|94466.6|94498.9|94473.9|94480.3|94455.3|52
1649925810000|2022-04-14 08:43:30|94491.5|94466.5|94473.7|94448.7|94495.5|94470.5|94469.3|94444.3|50
1649925820000|2022-04-14 08:43:40|94474.7|94449.7|94465.9|94440.9|94477.5|94452.5|94464.3|94439.3|74
1649925830000|2022-04-14 08:43:50|94466.2|94441.2|94462.9|94437.9|94466.2|94441.2|94459.9|94434.9|68
1649925840000|2022-04-14 08:44:00|94462.5|94437.5|94459.6|94434.6|94463.9|94438.9|94454.2|94429.2|69
1649925850000|2022-04-14 08:44:10|94459.3|94434.3|94459.8|94434.8|94459.8|94434.8|94457.8|94432.8|45
1649925860000|2022-04-14 08:44:20|94459.7|94434.7|94463.9|94438.9|94463.9|94438.9|94458.1|94433.1|50
1649925870000|2022-04-14 08:44:30|94463.5|94438.5|94460|94435|94469.4|94444.4|94459.2|94434.2|69
1649925880000|2022-04-14 08:44:40|94460.8|94435.8|94454.6|94429.6|94460.8|94435.8|94448|94423|58
1649925890000|2022-04-14 08:44:50|94455.2|94430.2|94457|94432|94459.3|94434.3|94455.2|94430.2|51
1649925900000|2022-04-14 08:45:00|94457.1|94432.1|94461|94436|94461.5|94436.5|94456.8|94431.8|44
1649925910000|2022-04-14 08:45:10|94461.1|94436.1|94452.1|94427.1|94461.1|94436.1|94448.9|94423.9|51
1649925920000|2022-04-14 08:45:20|94452.3|94427.3|94460|94435|94461.4|94436.4|94452.3|94427.3|53
1649925930000|2022-04-14 08:45:30|94459|94434|94457.7|94432.7|94459.8|94434.8|94453.6|94428.6|56
1649925940000|2022-04-14 08:45:40|94458|94433|94454|94429|94458.7|94433.7|94452.8|94427.8|44
1649925950000|2022-04-14 08:45:50|94452.1|94427.1|94450.5|94425.5|94454.8|94429.8|94447.1|94422.1|49
1649925960000|2022-04-14 08:46:00|94449.5|94424.5|94442.9|94417.9|94455.7|94424.8|94442.7|94405.7|61
1649925970000|2022-04-14 08:46:10|94442.6|94417.6|94438.8|94413.8|94444.8|94419.8|94438.8|94413.8|58
1649925980000|2022-04-14 08:46:20|94438.7|94413.7|94442|94417|94442.5|94417.5|94438.4|94413.4|58
1649925990000|2022-04-14 08:46:30|94442.1|94417.1|94442.2|94417.2|94442.8|94417.8|94439.7|94414.7|56
1649926000000|2022-04-14 08:46:40|94442.4|94417.4|94445.9|94420.9|94449.1|94424.1|94441.7|94416.7|57
1649926010000|2022-04-14 08:46:50|94445.8|94420.8|94445.6|94420.6|94447.9|94422.9|94444.1|94419.1|59
1649926020000|2022-04-14 08:47:00|94446.2|94421.2|94447|94422|94449.4|94424.4|94445.1|94420.1|54
1649926030000|2022-04-14 08:47:10|94446.9|94421.9|94448.3|94423.3|94448.3|94423.3|94443.9|94418.9|48
1649926040000|2022-04-14 08:47:20|94448.4|94423.4|94437.8|94412.8|94449.3|94424.3|94437.8|94412.8|41
1649926050000|2022-04-14 08:47:30|94438.2|94413.2|94438.3|94413.3|94438.9|94413.9|94437.2|94412.2|32
1649926060000|2022-04-14 08:47:40|94438.4|94413.4|94423.9|94398.9|94439|94414|94421.8|94396.8|60
1649926070000|2022-04-14 08:47:50|94424.1|94399.1|94419.9|94394.9|94433.6|94399.8|94417.8|94382.5|49
1649926080000|2022-04-14 08:48:00|94419.8|94394.8|94416.9|94391.9|94423|94398|94416.8|94391.8|44
1649926090000|2022-04-14 08:48:10|94417.1|94392.1|94416.2|94391.2|94425.6|94392.1|94414.4|94375.6|40
1649926100000|2022-04-14 08:48:20|94416|94391|94413.2|94388.2|94418.4|94393.4|94412.7|94387.7|34
1649926110000|2022-04-14 08:48:30|94412.7|94387.7|94417.4|94392.4|94417.7|94392.7|94411.4|94386.4|35
1649926120000|2022-04-14 08:48:40|94417|94392|94420.3|94395.3|94421.7|94396.7|94416|94391|42
1649926130000|2022-04-14 08:48:50|94420|94395|94423.1|94398.1|94424.2|94399.2|94418.6|94393.6|34
1649926140000|2022-04-14 08:49:00|94423.2|94398.2|94426.8|94401.8|94439.7|94403.7|94423|94389.7|29
1649926150000|2022-04-14 08:49:10|94427.2|94402.2|94427|94402|94429.7|94404.7|94423|94398|41
1649926160000|2022-04-14 08:49:20|94427.2|94402.2|94431|94406|94444.2|94406.4|94426.6|94392.2|36
1649926170000|2022-04-14 08:49:30|94431.4|94406.4|94423.6|94398.6|94432.2|94407.2|94423.3|94398.3|42
1649926180000|2022-04-14 08:49:40|94424.1|94399.1|94427.3|94402.3|94427.4|94402.4|94422.9|94397.9|31
1649926190000|2022-04-14 08:49:50|94427.2|94402.2|94443.6|94393.6|94444.4|94406.4|94427.1|94393|34
1649926200000|2022-04-14 08:50:00|94431.7|94406.7|94425.5|94400.5|94431.9|94406.9|94425.4|94400.4|48
1649926210000|2022-04-14 08:50:10|94425|94400|94432.1|94382.1|94435.3|94400|94420|94382.1|37
1649926220000|2022-04-14 08:50:20|94432.4|94382.4|94417.7|94392.7|94432.9|94396.5|94417.7|94382|32
1649926230000|2022-04-14 08:50:30|94418.2|94393.2|94417.5|94392.5|94418.2|94393.2|94417.1|94392.1|29
1649926240000|2022-04-14 08:50:40|94417.4|94392.4|94417.1|94392.1|94417.9|94392.9|94417|94392|27
1649926250000|2022-04-14 08:50:50|94416.9|94391.9|94417.7|94392.7|94418.3|94393.3|94416.5|94391.5|32
1649926260000|2022-04-14 08:51:00|94418.4|94393.4|94426.7|94401.7|94438.6|94401.7|94417|94388.6|41
1649926270000|2022-04-14 08:51:10|94426.8|94401.8|94446.7|94421.7|94468.8|94443.8|94426.5|94389.5|69
1649926280000|2022-04-14 08:51:20|94448.5|94423.5|94440.7|94415.7|94449.7|94424.7|94439.9|94414.9|52
1649926290000|2022-04-14 08:51:30|94440.6|94415.6|94441.8|94416.8|94443.9|94418.9|94438.5|94413.5|45
1649926300000|2022-04-14 08:51:40|94441.7|94416.7|94443.1|94418.1|94443.6|94418.6|94435.5|94410.5|50
1649926310000|2022-04-14 08:51:50|94443.3|94418.3|94441.1|94416.1|94444.1|94419.1|94439.2|94414.2|54
1649926320000|2022-04-14 08:52:00|94441.2|94416.2|94444.3|94419.3|94448.6|94423.6|94441.2|94416.2|34
1649926330000|2022-04-14 08:52:10|94445|94420|94443.3|94418.3|94445.4|94420.4|94442.5|94417.5|59
1649926340000|2022-04-14 08:52:20|94442.3|94417.3|94449.5|94424.5|94450.2|94425.2|94442.3|94417.3|55
1649926350000|2022-04-14 08:52:30|94449|94424|94440.4|94415.4|94450.8|94425.8|94440.4|94415.4|52
1649926360000|2022-04-14 08:52:40|94440.6|94415.6|94436|94411|94440.8|94415.8|94435.7|94410.7|47
1649926370000|2022-04-14 08:52:50|94435.9|94410.9|94436.6|94411.6|94436.6|94411.6|94431.6|94406.6|28
1649926380000|2022-04-14 08:53:00|94435.9|94410.9|94433.2|94408.2|94436.6|94411.6|94430|94405|58
1649926390000|2022-04-14 08:53:10|94432.8|94407.8|94432.3|94407.3|94432.8|94407.8|94431|94406|44
1649926400000|2022-04-14 08:53:20|94432.2|94407.2|94429.9|94404.9|94432.3|94407.3|94428.7|94403.7|33
1649926410000|2022-04-14 08:53:30|94429.6|94404.6|94428.4|94403.4|94430.1|94405.1|94428.4|94403.4|26
1649926420000|2022-04-14 08:53:40|94427.5|94402.5|94427.8|94402.8|94428.9|94403.9|94426.5|94401.5|26
1649926430000|2022-04-14 08:53:50|94427.7|94402.7|94421|94396|94428.5|94403.5|94420.1|94395.1|39
1649926440000|2022-04-14 08:54:00|94420.8|94395.8|94425.4|94400.4|94426|94401|94420.8|94395.8|31
1649926450000|2022-04-14 08:54:10|94424.3|94399.3|94427.1|94402.1|94427.7|94402.7|94424.3|94399.3|38
1649926460000|2022-04-14 08:54:20|94427.4|94402.4|94426.5|94401.5|94429.1|94404.1|94425|94400|44
1649926470000|2022-04-14 08:54:30|94426.7|94401.7|94425.8|94400.8|94428.1|94403.1|94425.4|94400.4|39
1649926480000|2022-04-14 08:54:40|94425.5|94400.5|94422.3|94397.3|94426.6|94401.6|94419.2|94394.2|43
1649926490000|2022-04-14 08:54:50|94423.2|94398.2|94427|94402|94428.4|94403.4|94421.2|94396.2|45
1649926500000|2022-04-14 08:55:00|94426.9|94401.9|94426.1|94401.1|94427.1|94402.1|94419.9|94394.9|50
1649926510000|2022-04-14 08:55:10|94426.2|94401.2|94483|94458|94503.8|94458.9|94425.6|94400.6|73
1649926520000|2022-04-14 08:55:20|94482.7|94457.7|94453.2|94428.2|94490.8|94465.8|94438.7|94402.4|72
1649926530000|2022-04-14 08:55:30|94453.5|94428.5|94454.8|94429.8|94457.3|94432.3|94449.4|94424.4|55
1649926540000|2022-04-14 08:55:40|94454.4|94429.4|94450.3|94425.3|94459.4|94434.4|94450.3|94425.3|57
1649926550000|2022-04-14 08:55:50|94450.7|94425.7|94453.7|94428.7|94454.6|94429.6|94450.7|94425.7|44
1649926560000|2022-04-14 08:56:00|94452.7|94427.7|94460|94435|94460|94435|94442.9|94417.9|50
1649926570000|2022-04-14 08:56:10|94458.1|94433.1|94457.4|94432.4|94461.9|94436.9|94455.4|94430.4|50
1649926580000|2022-04-14 08:56:20|94456.5|94431.5|94448.9|94423.9|94457.4|94432.4|94447|94422|45
1649926590000|2022-04-14 08:56:30|94449.1|94424.1|94430.6|94405.6|94450.7|94425.7|94430.6|94405.6|42
1649926600000|2022-04-14 08:56:40|94430.3|94405.3|94432|94407|94433.1|94408.1|94429|94404|45
1649926610000|2022-04-14 08:56:50|94431.9|94406.9|94419.9|94394.9|94437.9|94412.9|94419|94394|51
1649926620000|2022-04-14 08:57:00|94419.7|94394.7|94426.7|94401.7|94428|94403|94419|94394|48
1649926630000|2022-04-14 08:57:10|94426.4|94401.4|94425.1|94400.1|94427.3|94402.3|94424.2|94399.2|32
1649926640000|2022-04-14 08:57:20|94425.3|94400.3|94427.1|94402.1|94427.1|94402.1|94421|94396|50
1649926650000|2022-04-14 08:57:30|94427|94402|94426.2|94401.2|94429.4|94404.4|94425.6|94400.6|53
1649926660000|2022-04-14 08:57:40|94426.1|94401.1|94420.1|94395.1|94428|94403|94419.9|94394.9|53
1649926670000|2022-04-14 08:57:50|94420.5|94395.5|94419.4|94394.4|94422.1|94397.1|94414.9|94389.9|54
1649926680000|2022-04-14 08:58:00|94419.5|94394.5|94424.4|94399.4|94425.9|94400.9|94418.4|94393.4|36
1649926690000|2022-04-14 08:58:10|94424|94399|94414.5|94389.5|94424.5|94399.5|94411|94386|64
1649926700000|2022-04-14 08:58:20|94414.4|94389.4|94414.7|94389.7|94414.8|94389.8|94408.6|94383.6|41
1649926710000|2022-04-14 08:58:30|94414.5|94389.5|94414.1|94389.1|94416|94391|94413.8|94388.8|33
1649926720000|2022-04-14 08:58:40|94413.2|94388.2|94411.3|94386.3|94415.9|94390.9|94411.2|94386.2|32
1649926730000|2022-04-14 08:58:50|94411.4|94386.4|94411|94386|94412.4|94387.4|94410.7|94385.7|35
1649926740000|2022-04-14 08:59:00|94411.1|94386.1|94417.6|94392.6|94422.1|94397.1|94410.7|94385.7|44
1649926750000|2022-04-14 08:59:10|94417.5|94392.5|94418.7|94393.7|94418.7|94393.7|94416.2|94391.2|29
1649926760000|2022-04-14 08:59:20|94419|94394|94422.4|94397.4|94423.4|94398.4|94418|94393|37
1649926770000|2022-04-14 08:59:30|94422.8|94397.8|94422.8|94397.8|94423.2|94398.2|94422.2|94397.2|30
1649926780000|2022-04-14 08:59:40|94422.7|94397.7|94415.2|94390.2|94422.7|94397.7|94414|94389|39
1649926790000|2022-04-14 08:59:50|94415.3|94390.3|94410.9|94385.9|94415.9|94390.9|94406.7|94381.7|39
1649926800000|2022-04-14 09:00:00|94411.2|94386.2|94419.2|94394.2|94419.4|94394.4|94409.9|94384.9|59
1649926810000|2022-04-14 09:00:10|94417.9|94392.9|94414.9|94389.9|94421.1|94396.1|94411.3|94386.3|56
1649926820000|2022-04-14 09:00:20|94415.1|94390.1|94412.8|94387.8|94415.1|94390.1|94409.2|94384.2|49
1649926830000|2022-04-14 09:00:30|94412.9|94387.9|94408.4|94383.4|94413|94388|94408.1|94383.1|50
1649926840000|2022-04-14 09:00:40|94408.7|94383.7|94412.7|94387.7|94415.5|94390.5|94408.7|94383.7|38
1649926850000|2022-04-14 09:00:50|94412.8|94387.8|94417.3|94392.3|94419.5|94394.5|94411.7|94386.7|42
1649926860000|2022-04-14 09:01:00|94416.8|94391.8|94414.5|94389.5|94416.8|94391.8|94412.1|94387.1|59
1649926870000|2022-04-14 09:01:10|94413.4|94388.4|94405.4|94380.4|94414.3|94389.3|94405.4|94380.4|49
1649926880000|2022-04-14 09:01:20|94406.1|94381.1|94429|94404|94441|94416|94404.6|94379.6|50
1649926890000|2022-04-14 09:01:30|94428.1|94403.1|94428.1|94403.1|94432.7|94407.7|94425.2|94400.2|57
1649926900000|2022-04-14 09:01:40|94417.2|94392.2|94421.2|94396.2|94425.3|94400.3|94413.5|94388.5|57
1649926910000|2022-04-14 09:01:50|94421.5|94396.5|94428|94403|94428.3|94403.3|94419.5|94394.5|48
1649926920000|2022-04-14 09:02:00|94428.8|94403.8|94425.9|94400.9|94429.7|94404.7|94422.3|94397.3|49
1649926930000|2022-04-14 09:02:10|94425.8|94400.8|94418.4|94393.4|94427|94402|94418.4|94393.4|43
1649926940000|2022-04-14 09:02:20|94420.3|94395.3|94417.6|94392.6|94421.9|94396.9|94417.2|94392.2|32
1649926950000|2022-04-14 09:02:30|94417.5|94392.5|94415.4|94390.4|94417.5|94392.5|94412.3|94387.3|35
1649926960000|2022-04-14 09:02:40|94415.2|94390.2|94418.4|94393.4|94420.6|94395.6|94415|94390|46
1649926970000|2022-04-14 09:02:50|94418.3|94393.3|94419.7|94394.7|94420.6|94395.6|94416.3|94391.3|35
1649926980000|2022-04-14 09:03:00|94419.6|94394.6|94421.8|94396.8|94422.1|94397.1|94419.5|94394.5|34
1649926990000|2022-04-14 09:03:10|94422.1|94397.1|94422.2|94397.2|94423.6|94398.6|94421.5|94396.5|28
1649927000000|2022-04-14 09:03:20|94422|94397|94419.9|94394.9|94422.5|94397.5|94419.5|94394.5|32
1649927010000|2022-04-14 09:03:30|94419.6|94394.6|94419.7|94394.7|94420.2|94395.2|94418.5|94393.5|29
1649927020000|2022-04-14 09:03:40|94419.6|94394.6|94425.1|94400.1|94429.4|94404.4|94419.6|94394.6|44
1649927030000|2022-04-14 09:03:50|94425.6|94400.6|94429.3|94404.3|94435.4|94410.4|94425.5|94400.5|46
1649927040000|2022-04-14 09:04:00|94429.7|94404.7|94438.9|94413.9|94439.6|94414.6|94429.6|94404.6|45
1649927050000|2022-04-14 09:04:10|94439.4|94414.4|94440.1|94415.1|94455.6|94430.6|94438.2|94413.2|58
1649927060000|2022-04-14 09:04:20|94438.6|94413.6|94436|94411|94439.2|94414.2|94435.3|94410.3|54
1649927070000|2022-04-14 09:04:30|94436.6|94411.6|94438.8|94413.8|94438.8|94413.8|94435.8|94410.8|42
1649927080000|2022-04-14 09:04:40|94438.6|94413.6|94447|94422|94447.5|94422.5|94437.3|94412.3|52
1649927090000|2022-04-14 09:04:50|94446.9|94421.9|94454.5|94429.5|94456|94431|94446.9|94421.9|48
1649927100000|2022-04-14 09:05:00|94454.8|94429.8|94456.4|94431.4|94456.6|94431.6|94454.2|94429.2|36
1649927110000|2022-04-14 09:05:10|94456.5|94431.5|94457.3|94432.3|94461|94436|94455.2|94430.2|37
1649927120000|2022-04-14 09:05:20|94456.7|94431.7|94440.9|94415.9|94456.7|94431.7|94440.5|94415.5|48
1649927130000|2022-04-14 09:05:30|94441.2|94416.2|94421.5|94396.5|94444.4|94419.4|94420.4|94395.4|61
1649927140000|2022-04-14 09:05:40|94421.3|94396.3|94417|94392|94421.3|94396.3|94416.7|94391.7|41
1649927150000|2022-04-14 09:05:50|94417.5|94392.5|94419.1|94394.1|94420.4|94395.4|94411.5|94386.5|47
1649927160000|2022-04-14 09:06:00|94418.9|94393.9|94419.8|94394.8|94422.8|94397.8|94418|94393|47
1649927170000|2022-04-14 09:06:10|94420|94395|94414.3|94389.3|94420|94395|94414.1|94389.1|45
1649927180000|2022-04-14 09:06:20|94415.1|94390.1|94410|94385|94416.5|94391.5|94408.8|94383.8|40
1649927190000|2022-04-14 09:06:30|94409.9|94384.9|94409.8|94384.8|94411.2|94386.2|94409.3|94384.3|32
1649927200000|2022-04-14 09:06:40|94409.9|94384.9|94408.2|94383.2|94410|94385|94405.1|94380.1|45
1649927210000|2022-04-14 09:06:50|94408.3|94383.3|94437.5|94412.5|94437.6|94412.6|94408.3|94383.3|68
1649927220000|2022-04-14 09:07:00|94436.5|94411.5|94443.2|94418.2|94443.6|94418.6|94436.1|94411.1|51
1649927230000|2022-04-14 09:07:10|94442.8|94417.8|94443|94418|94443.1|94418.1|94440.8|94415.8|36
1649927240000|2022-04-14 09:07:20|94443.1|94418.1|94435.9|94410.9|94447.1|94422.1|94434.9|94409.9|51
1649927250000|2022-04-14 09:07:30|94436|94411|94439.8|94414.8|94447.4|94422.4|94436|94411|43
1649927260000|2022-04-14 09:07:40|94438.1|94413.1|94431.8|94406.8|94442.8|94417.8|94424.9|94399.9|66
1649927270000|2022-04-14 09:07:50|94431.9|94406.9|94446|94421|94457.7|94422.4|94431.8|94406.8|58
1649927280000|2022-04-14 09:08:00|94446.2|94421.2|94446.6|94421.6|94448.9|94423.9|94445.3|94420.3|41
1649927290000|2022-04-14 09:08:10|94446.4|94421.4|94448.8|94423.8|94448.8|94423.8|94430.1|94405.1|58
1649927300000|2022-04-14 09:08:20|94448.9|94423.9|94444|94419|94449|94424|94442.2|94417.2|66
1649927310000|2022-04-14 09:08:30|94444.9|94419.9|94454.3|94429.3|94458.5|94433.5|94444.5|94419.5|52
1649927320000|2022-04-14 09:08:40|94455.1|94430.1|94467.3|94442.3|94469|94444|94452.2|94427.2|62
1649927330000|2022-04-14 09:08:50|94467.5|94442.5|94464.2|94439.2|94468.6|94443.6|94463.1|94438.1|60
1649927340000|2022-04-14 09:09:00|94465.2|94440.2|94454.3|94429.3|94466.2|94441.2|94449|94424|54
1649927350000|2022-04-14 09:09:10|94454.4|94429.4|94450.5|94425.5|94455.6|94430.6|94450.5|94425.5|31
1649927360000|2022-04-14 09:09:20|94450|94425|94450.6|94425.6|94451.7|94426.7|94450|94425|32
1649927370000|2022-04-14 09:09:30|94450.8|94425.8|94442.7|94417.7|94452.4|94427.4|94438|94413|47
1649927380000|2022-04-14 09:09:40|94442.8|94417.8|94447.8|94422.8|94448.8|94423.8|94442.3|94417.3|44
1649927390000|2022-04-14 09:09:50|94447.6|94422.6|94429.2|94404.2|94447.8|94422.8|94428.7|94403.7|55
1649927400000|2022-04-14 09:10:00|94430.4|94405.4|94423.4|94398.4|94431.1|94406.1|94421.2|94396.2|48
1649927410000|2022-04-14 09:10:10|94422.6|94397.6|94431.9|94406.9|94432|94407|94422.3|94397.3|44
1649927420000|2022-04-14 09:10:20|94432.2|94407.2|94423.5|94398.5|94432.9|94407.9|94422.3|94397.3|42
1649927430000|2022-04-14 09:10:30|94423.4|94398.4|94414.9|94389.9|94425.7|94400.7|94414.1|94389.1|48
1649927440000|2022-04-14 09:10:40|94414.4|94389.4|94412|94387|94421.5|94396.5|94408.9|94383.9|64
1649927450000|2022-04-14 09:10:50|94410.4|94385.4|94413|94388|94417.5|94392.5|94406.9|94381.9|68
1649927460000|2022-04-14 09:11:00|94412.8|94387.8|94427.6|94402.6|94427.6|94402.6|94410.6|94385.6|63
1649927470000|2022-04-14 09:11:10|94427.1|94402.1|94418.6|94393.6|94432.2|94407.2|94418.3|94393.3|56
1649927480000|2022-04-14 09:11:20|94418.5|94393.5|94422.4|94397.4|94422.5|94397.5|94417.8|94392.8|39
1649927490000|2022-04-14 09:11:30|94422.6|94397.6|94414.8|94389.8|94423.1|94398.1|94411.3|94386.3|42
1649927500000|2022-04-14 09:11:40|94415.1|94390.1|94408.5|94383.5|94415.3|94390.3|94404|94379|53
1649927510000|2022-04-14 09:11:50|94408.1|94383.1|94411.3|94386.3|94416.1|94391.1|94406.4|94381.4|59
1649927520000|2022-04-14 09:12:00|94411|94386|94413.4|94388.4|94415.3|94390.3|94408.8|94383.8|70
1649927530000|2022-04-14 09:12:10|94413.5|94388.5|94409.6|94384.6|94413.9|94388.9|94407.4|94382.4|59
1649927540000|2022-04-14 09:12:20|94409.2|94384.2|94413.4|94388.4|94413.8|94388.8|94407.7|94382.7|64
1649927550000|2022-04-14 09:12:30|94413.5|94388.5|94410.3|94385.3|94415.1|94390.1|94409.5|94384.5|41
1649927560000|2022-04-14 09:12:40|94409.9|94384.9|94409.2|94384.2|94410.9|94385.9|94408.1|94383.1|41
1649927570000|2022-04-14 09:12:50|94410.3|94385.3|94408.1|94383.1|94412.4|94387.4|94406.2|94381.2|59
1649927580000|2022-04-14 09:13:00|94408|94383|94411.7|94386.7|94412.8|94387.8|94406.9|94381.9|68
1649927590000|2022-04-14 09:13:10|94411.4|94386.4|94406.8|94381.8|94411.5|94386.5|94404.4|94379.4|50
1649927600000|2022-04-14 09:13:20|94406.7|94381.7|94407.1|94382.1|94412.3|94387.3|94404.6|94379.6|57
1649927610000|2022-04-14 09:13:30|94407.5|94382.5|94409.6|94384.6|94412.3|94387.3|94401.8|94376.8|56
1649927620000|2022-04-14 09:13:40|94408.5|94383.5|94404.5|94379.5|94412.5|94387.5|94403|94378|68
1649927630000|2022-04-14 09:13:50|94405.2|94380.2|94409.3|94384.3|94410.8|94385.8|94405.2|94380.2|73
1649927640000|2022-04-14 09:14:00|94409.8|94384.8|94371.3|94346.3|94410.1|94385.1|94368.3|94343.3|71
1649927650000|2022-04-14 09:14:10|94371.8|94346.8|94364|94339|94376.6|94351.6|94354.1|94329.1|66
1649927660000|2022-04-14 09:14:20|94364.9|94339.9|94358.3|94333.3|94364.9|94339.9|94346.8|94321.8|70
1649927670000|2022-04-14 09:14:30|94358.2|94333.2|94362.2|94337.2|94362.8|94337.8|94358.2|94333.2|49
1649927680000|2022-04-14 09:14:40|94362.3|94337.3|94360.5|94335.5|94364|94339|94356.6|94331.6|59
1649927690000|2022-04-14 09:14:50|94360.6|94335.6|94360.8|94335.8|94360.8|94335.8|94359.1|94334.1|37
1649927700000|2022-04-14 09:15:00|94360.7|94335.7|94362.8|94337.8|94365|94340|94359.9|94334.9|55
1649927710000|2022-04-14 09:15:10|94368.2|94343.2|94403.3|94378.3|94404.3|94379.3|94368.2|94343.2|55
1649927720000|2022-04-14 09:15:20|94403|94378|94408.5|94383.5|94421.3|94384.7|94401.1|94366.8|56
1649927730000|2022-04-14 09:15:30|94422.7|94372.7|94419.6|94394.6|94424.2|94395.3|94409.9|94372.7|61
1649927740000|2022-04-14 09:15:40|94419|94394|94429.3|94404.3|94436.6|94404.3|94419|94386.4|48
1649927750000|2022-04-14 09:15:50|94430.9|94405.9|94423.2|94398.2|94430.9|94405.9|94422.2|94397.2|41
1649927760000|2022-04-14 09:16:00|94422.9|94397.9|94413|94388|94422.9|94397.9|94412.5|94387.5|53
1649927770000|2022-04-14 09:16:10|94413.6|94388.6|94423.4|94398.4|94423.4|94398.4|94410.3|94373.3|58
1649927780000|2022-04-14 09:16:20|94423.5|94398.5|94424.5|94399.5|94428.5|94403.5|94421.8|94396.8|50
1649927790000|2022-04-14 09:16:30|94424.2|94399.2|94418.2|94393.2|94429.7|94404.7|94416.6|94391.6|50
1649927800000|2022-04-14 09:16:40|94417.5|94392.5|94417.4|94392.4|94419.8|94394.8|94415.7|94390.7|39
1649927810000|2022-04-14 09:16:50|94417.5|94392.5|94419.8|94394.8|94419.8|94394.8|94416|94391|41
1649927820000|2022-04-14 09:17:00|94419.3|94394.3|94417.9|94392.9|94423.7|94398.7|94414.5|94389.5|44
1649927830000|2022-04-14 09:17:10|94418.1|94393.1|94407.8|94382.8|94418.7|94393.7|94407.8|94382.8|40
1649927840000|2022-04-14 09:17:20|94408.3|94383.3|94409.6|94384.6|94409.6|94384.6|94407.8|94382.8|23
1649927850000|2022-04-14 09:17:30|94409.8|94384.8|94373.5|94348.5|94409.8|94384.8|94373.5|94348.5|51
1649927860000|2022-04-14 09:17:40|94373.3|94348.3|94376.5|94351.5|94384|94359|94373.1|94348.1|54
1649927870000|2022-04-14 09:17:50|94377|94352|94364.8|94339.8|94379|94354|94363.5|94338.5|49
1649927880000|2022-04-14 09:18:00|94365.2|94340.2|94374.3|94349.3|94375.1|94350.1|94363.1|94338.1|54
1649927890000|2022-04-14 09:18:10|94374.4|94349.4|94370.6|94345.6|94375.1|94350.1|94364.8|94339.8|47
1649927900000|2022-04-14 09:18:20|94371.4|94346.4|94389|94364|94389|94364|94364.2|94339.2|48
1649927910000|2022-04-14 09:18:30|94389.6|94364.6|94377.1|94352.1|94391.3|94366.3|94376.4|94351.4|55
1649927920000|2022-04-14 09:18:40|94377.7|94352.7|94368.1|94343.1|94378.7|94353.7|94366.7|94341.7|49
1649927930000|2022-04-14 09:18:50|94368.7|94343.7|94369.9|94344.9|94376.5|94351.5|94368.7|94343.7|55
1649927940000|2022-04-14 09:19:00|94370.7|94345.7|94369|94344|94373.2|94348.2|94366|94341|44
1649927950000|2022-04-14 09:19:10|94370.3|94345.3|94367.2|94342.2|94371.7|94346.7|94366.8|94341.8|45
1649927960000|2022-04-14 09:19:20|94367.3|94342.3|94366.8|94341.8|94369.5|94344.5|94364.5|94339.5|47
1649927970000|2022-04-14 09:19:30|94366.6|94341.6|94376.6|94351.6|94385.8|94360.8|94366.6|94341.6|56
1649927980000|2022-04-14 09:19:40|94377|94352|94375.7|94350.7|94381.3|94356.3|94369.3|94344.3|57
1649927990000|2022-04-14 09:19:50|94375.8|94350.8|94378.8|94353.8|94379|94354|94369.7|94344.7|48
1649928000000|2022-04-14 09:20:00|94379.3|94354.3|94372|94347|94382.7|94357.7|94371.9|94346.9|57
1649928010000|2022-04-14 09:20:10|94372.1|94347.1|94365|94340|94373.2|94348.2|94365|94340|35
1649928020000|2022-04-14 09:20:20|94364|94339|94363.2|94338.2|94366.4|94341.4|94362.8|94337.8|18
1649928030000|2022-04-14 09:20:30|94366.8|94341.8|94380|94355|94380|94355|94365.4|94340.4|44
1649928040000|2022-04-14 09:20:40|94379|94354|94378.6|94353.6|94386.8|94361.8|94376.5|94351.5|56
1649928050000|2022-04-14 09:20:50|94378.9|94353.9|94380.6|94355.6|94384.1|94359.1|94374.6|94349.6|48
1649928060000|2022-04-14 09:21:00|94379.9|94354.9|94377.7|94352.7|94382|94357|94367.9|94342.9|62
1649928070000|2022-04-14 09:21:10|94377.8|94352.8|94375.3|94350.3|94378.4|94353.4|94374.1|94349.1|50
1649928080000|2022-04-14 09:21:20|94375.6|94350.6|94380.8|94355.8|94380.9|94355.9|94375.6|94350.6|47
1649928090000|2022-04-14 09:21:30|94380.7|94355.7|94383.6|94358.6|94386.3|94361.3|94378.6|94353.6|33
1649928100000|2022-04-14 09:21:40|94383.7|94358.7|94382.3|94357.3|94389.3|94364.3|94372.2|94347.2|47
1649928110000|2022-04-14 09:21:50|94383.2|94358.2|94392.6|94367.6|94397.4|94372.4|94383.2|94358.2|57
1649928120000|2022-04-14 09:22:00|94394|94369|94384.3|94359.3|94408|94373.3|94383|94358|73
1649928130000|2022-04-14 09:22:10|94384.7|94359.7|94390.6|94365.6|94392.3|94367.3|94378.8|94353.8|70
1649928140000|2022-04-14 09:22:20|94390.7|94365.7|94391.4|94366.4|94394.3|94369.3|94378.8|94353.8|65
1649928150000|2022-04-14 09:22:30|94391.7|94366.7|94402.1|94377.1|94409.2|94384.2|94391.5|94366.5|74
1649928160000|2022-04-14 09:22:40|94401.6|94376.6|94395.9|94370.9|94401.6|94376.6|94393.1|94368.1|62
1649928170000|2022-04-14 09:22:50|94396|94371|94396|94371|94396.2|94371.2|94393.2|94368.2|49
1649928180000|2022-04-14 09:23:00|94395.7|94370.7|94390.1|94365.1|94396.2|94371.2|94387.7|94362.7|43
1649928190000|2022-04-14 09:23:10|94389.8|94364.8|94390|94365|94390.8|94365.8|94379.2|94354.2|56
1649928200000|2022-04-14 09:23:20|94390.1|94365.1|94390.8|94365.8|94390.8|94365.8|94389|94364|44
1649928210000|2022-04-14 09:23:30|94390.6|94365.6|94390.1|94365.1|94394.3|94369.3|94383.8|94358.8|56
1649928220000|2022-04-14 09:23:40|94388.2|94363.2|94382.9|94357.9|94389.1|94364.1|94382.2|94357.2|54
1649928230000|2022-04-14 09:23:50|94383.2|94358.2|94370.5|94345.5|94386.4|94361.4|94370.5|94345.5|64
1649928240000|2022-04-14 09:24:00|94370.7|94345.7|94370.6|94345.6|94371.4|94346.4|94368.7|94343.7|37
1649928250000|2022-04-14 09:24:10|94370.7|94345.7|94370.2|94345.2|94371.3|94346.3|94369.6|94344.6|31
1649928260000|2022-04-14 09:24:20|94370.3|94345.3|94376.1|94351.1|94378.4|94353.4|94368.1|94343.1|46
1649928270000|2022-04-14 09:24:30|94376.3|94351.3|94378|94353|94378.2|94353.2|94375.5|94350.5|32
1649928280000|2022-04-14 09:24:40|94377.8|94352.8|94377.8|94352.8|94379.4|94354.4|94377.5|94352.5|30
1649928290000|2022-04-14 09:24:50|94377.9|94352.9|94384.9|94359.9|94385|94360|94377.9|94352.9|35
1649928300000|2022-04-14 09:25:00|94384.8|94359.8|94381.3|94356.3|94385.4|94360.4|94380.1|94355.1|50
1649928310000|2022-04-14 09:25:10|94381|94356|94375.6|94350.6|94381|94356|94374.6|94349.6|63
1649928320000|2022-04-14 09:25:20|94375.8|94350.8|94369.4|94344.4|94377.4|94352.4|94365.9|94340.9|52
1649928330000|2022-04-14 09:25:30|94367.6|94342.6|94378.3|94353.3|94380.3|94355.3|94367.6|94342.6|48
1649928340000|2022-04-14 09:25:40|94377.9|94352.9|94397.4|94372.4|94397.4|94372.4|94377.8|94352.8|39
1649928350000|2022-04-14 09:25:50|94396.4|94371.4|94392.9|94367.9|94398.2|94373.2|94390.5|94365.5|51
1649928360000|2022-04-14 09:26:00|94393.3|94368.3|94380.6|94355.6|94393.3|94368.3|94378.2|94353.2|60
1649928370000|2022-04-14 09:26:10|94380.4|94355.4|94378.8|94353.8|94380.6|94355.6|94378.8|94353.8|29
1649928380000|2022-04-14 09:26:20|94378|94353|94377.8|94352.8|94378.6|94353.6|94377.2|94352.2|32
1649928390000|2022-04-14 09:26:30|94377.7|94352.7|94376.9|94351.9|94379|94354|94376.4|94351.4|28
1649928400000|2022-04-14 09:26:40|94377.3|94352.3|94375|94350|94380.3|94355.3|94374.7|94349.7|29
1649928410000|2022-04-14 09:26:50|94374.5|94349.5|94374.1|94349.1|94377.5|94352.5|94373.3|94348.3|33
1649928420000|2022-04-14 09:27:00|94373.9|94348.9|94376.7|94351.7|94379.8|94354.8|94373.9|94348.9|41
1649928430000|2022-04-14 09:27:10|94376.8|94351.8|94375.2|94350.2|94377.3|94352.3|94375.2|94350.2|30
1649928440000|2022-04-14 09:27:20|94375.1|94350.1|94377|94352|94379.6|94354.6|94374.8|94349.8|30
1649928450000|2022-04-14 09:27:30|94377.1|94352.1|94379.2|94354.2|94379.7|94354.7|94377.1|94352.1|25
1649928460000|2022-04-14 09:27:40|94379.3|94354.3|94377.1|94352.1|94380.2|94355.2|94377.1|94352.1|24
1649928470000|2022-04-14 09:27:50|94376.6|94351.6|94378.2|94353.2|94379|94354|94375.3|94350.3|40
1649928480000|2022-04-14 09:28:00|94378|94353|94380.6|94355.6|94381.3|94356.3|94376.9|94351.9|47
1649928490000|2022-04-14 09:28:10|94380.2|94355.2|94449.8|94399.8|94453|94403|94380.2|94355.2|62
1649928500000|2022-04-14 09:28:20|94449.9|94399.9|94435|94410|94449.9|94415|94434|94399.9|45
1649928510000|2022-04-14 09:28:30|94434.7|94409.7|94432.4|94407.4|94435.3|94410.3|94432.3|94407.3|26
1649928520000|2022-04-14 09:28:40|94432.6|94407.6|94461.9|94411.9|94462.5|94424.9|94432.6|94407.6|38
1649928530000|2022-04-14 09:28:50|94460.3|94410.3|94445.6|94420.6|94460.9|94423.3|94444.4|94408.7|35
1649928540000|2022-04-14 09:29:00|94444.4|94419.4|94441.1|94416.1|94445.8|94420.8|94438.4|94413.4|35
1649928550000|2022-04-14 09:29:10|94440.9|94415.9|94405.1|94380.1|94440.9|94415.9|94390.1|94351.2|68
1649928560000|2022-04-14 09:29:20|94405.2|94380.2|94409.1|94359.1|94409.3|94380.2|94397.4|94357.7|36
1649928570000|2022-04-14 09:29:30|94408.9|94358.9|94411.9|94361.9|94411.9|94375.2|94395.6|94358.9|30
1649928580000|2022-04-14 09:29:40|94411.8|94361.8|94406|94356|94411.9|94374.9|94392.1|94356|36
1649928590000|2022-04-14 09:29:50|94406.1|94356.1|94383.7|94358.7|94406.2|94367.1|94376.3|94346.4|58
1649928600000|2022-04-14 09:30:00|94383.5|94358.5|94378.2|94353.2|94383.9|94358.9|94377.5|94352.5|45
1649928610000|2022-04-14 09:30:10|94378.1|94353.1|94382|94357|94393.9|94358.8|94374.3|94343.9|56
1649928620000|2022-04-14 09:30:20|94381.9|94356.9|94372.7|94347.7|94383|94356.9|94367.9|94332.5|52
1649928630000|2022-04-14 09:30:30|94373.1|94348.1|94366.3|94341.3|94373.6|94348.6|94365.5|94340.5|45
1649928640000|2022-04-14 09:30:40|94366|94341|94384.8|94359.8|94385.1|94360.1|94365.6|94340.6|39
1649928650000|2022-04-14 09:30:50|94384.7|94359.7|94385.2|94360.2|94386.5|94361.5|94381.5|94356.5|34
1649928660000|2022-04-14 09:31:00|94385.4|94360.4|94378.5|94353.5|94385.7|94360.7|94377.8|94352.8|21
1649928670000|2022-04-14 09:31:10|94377.7|94352.7|94379.7|94354.7|94380.6|94355.6|94376.3|94351.3|28
1649928680000|2022-04-14 09:31:20|94379.8|94354.8|94378.2|94353.2|94381.7|94356.7|94377.4|94352.4|22
1649928690000|2022-04-14 09:31:30|94378.4|94353.4|94373.1|94348.1|94381.6|94356.6|94372.4|94347.4|33
1649928700000|2022-04-14 09:31:40|94373.7|94348.7|94371.1|94346.1|94383.7|94348.7|94369.4|94332.3|40
1649928710000|2022-04-14 09:31:50|94372.7|94347.7|94387.4|94362.4|94387.4|94362.4|94372.6|94347.6|37
1649928720000|2022-04-14 09:32:00|94385.9|94360.9|94387.2|94362.2|94388.7|94363.7|94384.2|94359.2|41
1649928730000|2022-04-14 09:32:10|94387.1|94362.1|94385|94360|94388.1|94363.1|94383.4|94358.4|59
1649928740000|2022-04-14 09:32:20|94385.3|94360.3|94379.8|94354.8|94385.5|94360.5|94377.4|94352.4|41
1649928750000|2022-04-14 09:32:30|94380.1|94355.1|94377.5|94352.5|94381.2|94356.2|94377|94352|27
1649928760000|2022-04-14 09:32:40|94377.7|94352.7|94377.9|94352.9|94379.4|94354.4|94376.9|94351.9|37
1649928770000|2022-04-14 09:32:50|94378.3|94353.3|94379.6|94354.6|94381.4|94356.4|94378.3|94353.3|23
1649928780000|2022-04-14 09:33:00|94379.7|94354.7|94381.7|94356.7|94384|94359|94376.8|94351.8|40
1649928790000|2022-04-14 09:33:10|94381.6|94356.6|94379.1|94354.1|94381.6|94356.6|94369.8|94344.8|68
1649928800000|2022-04-14 09:33:20|94376.1|94351.1|94374.8|94349.8|94381.9|94356.9|94372.8|94347.8|37
1649928810000|2022-04-14 09:33:30|94374.5|94349.5|94376|94351|94376.8|94351.8|94373.9|94348.9|39
1649928820000|2022-04-14 09:33:40|94377.2|94352.2|94376.5|94351.5|94377.2|94352.2|94371.6|94346.6|51
1649928830000|2022-04-14 09:33:50|94376.3|94351.3|94378.3|94353.3|94382.4|94357.4|94374.6|94349.6|57
1649928840000|2022-04-14 09:34:00|94378.4|94353.4|94370.2|94345.2|94379.7|94354.7|94365.7|94340.7|50
1649928850000|2022-04-14 09:34:10|94368.9|94343.9|94366.3|94341.3|94372.7|94347.7|94359.8|94334.8|49
1649928860000|2022-04-14 09:34:20|94369|94344|94368.5|94343.5|94372|94347|94361.4|94336.4|66
1649928870000|2022-04-14 09:34:30|94368.1|94343.1|94366.1|94341.1|94373|94348|94364.2|94339.2|59
1649928880000|2022-04-14 09:34:40|94364.5|94339.5|94365.7|94340.7|94366.2|94341.2|94363.3|94338.3|41
1649928890000|2022-04-14 09:34:50|94365.8|94340.8|94372.3|94347.3|94375.3|94350.3|94363.9|94338.9|41
1649928900000|2022-04-14 09:35:00|94372.7|94347.7|94373.8|94348.8|94377|94352|94370.7|94345.7|56
1649928910000|2022-04-14 09:35:10|94373.5|94348.5|94370.9|94345.9|94373.6|94348.6|94366.8|94341.8|50
1649928920000|2022-04-14 09:35:20|94370.5|94345.5|94355.5|94330.5|94370.8|94345.8|94353.6|94328.6|50
1649928930000|2022-04-14 09:35:30|94355.7|94330.7|94359.1|94334.1|94360.6|94335.6|94354.8|94329.8|49
1649928940000|2022-04-14 09:35:40|94359.4|94334.4|94348.3|94323.3|94362.1|94337.1|94346.9|94321.9|41
1649928950000|2022-04-14 09:35:50|94348.4|94323.4|94347.1|94322.1|94348.9|94323.9|94346.9|94321.9|43
1649928960000|2022-04-14 09:36:00|94347.6|94322.6|94346.4|94321.4|94349|94324|94345.6|94320.6|40
1649928970000|2022-04-14 09:36:10|94346.2|94321.2|94350.9|94325.9|94351.3|94326.3|94346.1|94321.1|38
1649928980000|2022-04-14 09:36:20|94350.3|94325.3|94352.6|94327.6|94352.8|94327.8|94349.7|94324.7|30
1649928990000|2022-04-14 09:36:30|94352.3|94327.3|94360.2|94335.2|94362.2|94337.2|94351.9|94326.9|53
1649929000000|2022-04-14 09:36:40|94360.4|94335.4|94357.9|94332.9|94360.9|94335.9|94356.9|94331.9|25
1649929010000|2022-04-14 09:36:50|94358|94333|94355.5|94330.5|94360.8|94335.8|94354.9|94329.9|39
1649929020000|2022-04-14 09:37:00|94355.6|94330.6|94363.3|94338.3|94364.3|94339.3|94351.7|94326.7|40
1649929030000|2022-04-14 09:37:10|94363.4|94338.4|94361|94336|94364.5|94339.5|94359.2|94334.2|42
1649929040000|2022-04-14 09:37:20|94360.9|94335.9|94359.6|94334.6|94361.9|94336.9|94357.7|94332.7|42
1649929050000|2022-04-14 09:37:30|94359.2|94334.2|94362.1|94337.1|94364|94339|94357.5|94332.5|32
1649929060000|2022-04-14 09:37:40|94365.3|94340.3|94361.5|94336.5|94366|94341|94357.7|94332.7|57
1649929070000|2022-04-14 09:37:50|94363.2|94338.2|94362.8|94337.8|94364.5|94339.5|94359.8|94334.8|40
1649929080000|2022-04-14 09:38:00|94362.9|94337.9|94365.2|94340.2|94366.5|94341.5|94362.3|94337.3|32
1649929090000|2022-04-14 09:38:10|94364.8|94339.8|94357.8|94332.8|94364.9|94339.9|94343.8|94318.8|48
1649929100000|2022-04-14 09:38:20|94357.5|94332.5|94344.9|94319.9|94358.5|94333.5|94343.8|94318.8|42
1649929110000|2022-04-14 09:38:30|94344.4|94319.4|94343.9|94318.9|94347.2|94322.2|94341.7|94316.7|39
1649929120000|2022-04-14 09:38:40|94344.1|94319.1|94349.9|94324.9|94350.4|94325.4|94343.1|94318.1|47
1649929130000|2022-04-14 09:38:50|94349.8|94324.8|94371|94321|94372|94334.7|94338.4|94313.4|66
1649929140000|2022-04-14 09:39:00|94371.1|94321.1|94355.1|94330.1|94373|94337.1|94339.2|94314.2|68
1649929150000|2022-04-14 09:39:10|94353.6|94328.6|94354.2|94329.2|94356.8|94331.8|94351.5|94326.5|50
1649929160000|2022-04-14 09:39:20|94353.1|94328.1|94345.6|94320.6|94357.2|94332.2|94337.9|94312.9|43
1649929170000|2022-04-14 09:39:30|94346.2|94321.2|94342.7|94317.7|94346.2|94321.2|94342.1|94317.1|41
1649929180000|2022-04-14 09:39:40|94343.9|94318.9|94347.1|94322.1|94347.1|94322.1|94343.7|94318.7|34
1649929190000|2022-04-14 09:39:50|94347.6|94322.6|94349|94324|94350.9|94325.9|94347.2|94322.2|37
1649929200000|2022-04-14 09:40:00|94348.9|94323.9|94361.1|94336.1|94372.4|94339.5|94348.9|94318.7|50
1649929210000|2022-04-14 09:40:10|94361.4|94336.4|94353|94328|94371.1|94338.9|94350.8|94317.2|52
1649929220000|2022-04-14 09:40:20|94352.5|94327.5|94350.3|94325.3|94354.3|94329.3|94349.9|94324.9|49
1649929230000|2022-04-14 09:40:30|94350.4|94325.4|94352.4|94327.4|94354|94329|94350.4|94325.4|34
1649929240000|2022-04-14 09:40:40|94352.2|94327.2|94348.9|94323.9|94352.7|94327.7|94348.8|94323.8|39
1649929250000|2022-04-14 09:40:50|94349.4|94324.4|94349.9|94324.9|94350.9|94325.9|94348.6|94323.6|37
1649929260000|2022-04-14 09:41:00|94350.3|94325.3|94352.9|94327.9|94355.2|94330.2|94350.1|94325.1|48
1649929270000|2022-04-14 09:41:10|94352.7|94327.7|94353.2|94328.2|94354.4|94329.4|94352.3|94327.3|30
1649929280000|2022-04-14 09:41:20|94353.1|94328.1|94359.6|94334.6|94359.6|94334.6|94349.1|94324.1|48
1649929290000|2022-04-14 09:41:30|94359.1|94334.1|94358.8|94333.8|94360.3|94335.3|94356.2|94331.2|45
1649929300000|2022-04-14 09:41:40|94358.3|94333.3|94373.3|94348.3|94373.4|94348.4|94356.8|94331.8|63
1649929310000|2022-04-14 09:41:50|94373|94348|94370.3|94345.3|94373|94348|94370.3|94345.3|40
1649929320000|2022-04-14 09:42:00|94370.6|94345.6|94384.7|94359.7|94386|94361|94363.6|94338.6|63
1649929330000|2022-04-14 09:42:10|94385.2|94360.2|94402.1|94377.1|94405.9|94380.5|94383.1|94355.3|59
1649929340000|2022-04-14 09:42:20|94401.5|94376.5|94409.3|94384.3|94417.5|94389.1|94398.9|94367.5|61
1649929350000|2022-04-14 09:42:30|94409|94384|94404.8|94379.8|94410.4|94385.4|94404.5|94379.5|42
1649929360000|2022-04-14 09:42:40|94404.9|94379.9|94396.6|94371.6|94404.9|94379.9|94394.7|94369.7|56
1649929370000|2022-04-14 09:42:50|94396.9|94371.9|94393.8|94368.8|94397.6|94372.6|94393.5|94368.5|46
1649929380000|2022-04-14 09:43:00|94394.2|94369.2|94395.5|94370.5|94398.3|94373.3|94392|94367|44
1649929390000|2022-04-14 09:43:10|94395|94370|94401.6|94376.6|94407.2|94382.2|94394.5|94369.5|48
1649929400000|2022-04-14 09:43:20|94401.1|94376.1|94407.5|94382.5|94419|94383.4|94396|94368.8|43
1649929410000|2022-04-14 09:43:30|94407.3|94382.3|94384.2|94359.2|94407.6|94382.6|94381.7|94356.7|57
1649929420000|2022-04-14 09:43:40|94384.7|94359.7|94378.8|94353.8|94387.9|94362.9|94378.7|94353.7|48
1649929430000|2022-04-14 09:43:50|94378.9|94353.9|94378.9|94353.9|94381.3|94356.3|94375.8|94350.8|46
1649929440000|2022-04-14 09:44:00|94379.1|94354.1|94378.9|94353.9|94380.1|94355.1|94376.8|94351.8|44
1649929450000|2022-04-14 09:44:10|94379.2|94354.2|94363.5|94338.5|94379.8|94354.8|94363.5|94338.5|43
1649929460000|2022-04-14 09:44:20|94361.7|94336.7|94365.2|94340.2|94366.7|94341.7|94353.9|94328.9|59
1649929470000|2022-04-14 09:44:30|94366|94341|94367.6|94342.6|94367.7|94342.7|94363.5|94338.5|43
1649929480000|2022-04-14 09:44:40|94367.2|94342.2|94374.7|94349.7|94377.8|94352.8|94366.4|94341.4|26
1649929490000|2022-04-14 09:44:50|94374.9|94349.9|94373|94348|94381.7|94356.7|94370.6|94345.6|48
1649929500000|2022-04-14 09:45:00|94372.9|94347.9|94369.5|94344.5|94372.9|94347.9|94367.7|94342.7|49
1649929510000|2022-04-14 09:45:10|94368.7|94343.7|94369.3|94344.3|94369.4|94344.4|94368.4|94343.4|35
1649929520000|2022-04-14 09:45:20|94369|94344|94364.4|94339.4|94369.1|94344.1|94357.7|94332.7|48
1649929530000|2022-04-14 09:45:30|94363.7|94338.7|94360.6|94335.6|94366|94341|94360.5|94335.5|43
1649929540000|2022-04-14 09:45:40|94360.3|94335.3|94352|94327|94360.3|94335.3|94348.9|94323.9|57
1649929550000|2022-04-14 09:45:50|94351.8|94326.8|94352.3|94327.3|94353.8|94328.8|94350.9|94325.9|34
1649929560000|2022-04-14 09:46:00|94352|94327|94355.7|94330.7|94357.4|94332.4|94350.5|94325.5|53
1649929570000|2022-04-14 09:46:10|94355.4|94330.4|94360.7|94335.7|94360.7|94335.7|94354.4|94329.4|33
1649929580000|2022-04-14 09:46:20|94359.1|94334.1|94359.6|94334.6|94359.6|94334.6|94358.7|94333.7|22
1649929590000|2022-04-14 09:46:30|94359.1|94334.1|94348.3|94323.3|94360.3|94335.3|94345.8|94320.8|44
1649929600000|2022-04-14 09:46:40|94348.1|94323.1|94351.4|94326.4|94354.2|94329.2|94346.3|94321.3|37
1649929610000|2022-04-14 09:46:50|94350.5|94325.5|94365.6|94340.6|94366.8|94341.8|94350.5|94325.5|42
1649929620000|2022-04-14 09:47:00|94359.6|94334.6|94354|94329|94362.3|94337.3|94354|94329|39
1649929630000|2022-04-14 09:47:10|94354.6|94329.6|94357.3|94332.3|94361.5|94336.5|94354|94329|40
1649929640000|2022-04-14 09:47:20|94357.2|94332.2|94359|94334|94360.3|94335.3|94357.2|94332.2|33
1649929650000|2022-04-14 09:47:30|94358.9|94333.9|94359.1|94334.1|94360.1|94335.1|94357.6|94332.6|23
1649929660000|2022-04-14 09:47:40|94358.9|94333.9|94369.4|94344.4|94371.7|94346.7|94358.8|94333.8|46
1649929670000|2022-04-14 09:47:50|94369.6|94344.6|94380.7|94355.7|94380.7|94355.7|94369.5|94344.5|42
1649929680000|2022-04-14 09:48:00|94380.8|94355.8|94372.3|94347.3|94381.2|94356.2|94372.1|94347.1|46
1649929690000|2022-04-14 09:48:10|94372.5|94347.5|94374.1|94349.1|94374.7|94349.7|94372.4|94347.4|44
1649929700000|2022-04-14 09:48:20|94374|94349|94371.5|94346.5|94374.2|94349.2|94369.9|94344.9|31
1649929710000|2022-04-14 09:48:30|94371.7|94346.7|94371.5|94346.5|94371.9|94346.9|94370.4|94345.4|31
1649929720000|2022-04-14 09:48:40|94371.3|94346.3|94377.9|94327.9|94377.9|94346.3|94362.6|94326.3|27
1649929730000|2022-04-14 09:48:50|94378|94328|94366.8|94341.8|94378|94343.1|94364.2|94326.6|36
1649929740000|2022-04-14 09:49:00|94366.9|94341.9|94363.3|94338.3|94368.3|94343.3|94363.1|94338.1|49
1649929750000|2022-04-14 09:49:10|94362.3|94337.3|94355.9|94330.9|94362.5|94337.5|94355.9|94330.9|41
1649929760000|2022-04-14 09:49:20|94356.1|94331.1|94369.5|94344.5|94369.5|94344.5|94356.1|94331.1|47
1649929770000|2022-04-14 09:49:30|94369.2|94344.2|94369|94344|94375.3|94350.3|94368.5|94343.5|46
1649929780000|2022-04-14 09:49:40|94368.9|94343.9|94358.3|94333.3|94379.7|94344.5|94357.5|94319.6|46
1649929790000|2022-04-14 09:49:50|94356.7|94331.7|94365|94340|94377.5|94341.7|94356.7|94327.5|41
1649929800000|2022-04-14 09:50:00|94364.5|94339.5|94421.1|94371.1|94425.8|94397.1|94364.5|94339.5|74
1649929810000|2022-04-14 09:50:10|94419.7|94369.7|94439.2|94414.2|94439.2|94414.2|94399.1|94363.7|63
1649929820000|2022-04-14 09:50:20|94451.6|94401.6|94451.3|94426.3|94467.5|94429.4|94442.9|94401.4|70
1649929830000|2022-04-14 09:50:30|94452.1|94427.1|94436.6|94411.6|94457.3|94429.5|94436.6|94394.7|73
1649929840000|2022-04-14 09:50:40|94437.1|94412.1|94445.8|94395.8|94456.5|94412.4|94433.5|94395|56
1649929850000|2022-04-14 09:50:50|94445.9|94395.9|94428.6|94403.6|94449.1|94404.4|94425.5|94387.7|62
1649929860000|2022-04-14 09:51:00|94428.5|94403.5|94444|94419|94459.9|94419|94427.1|94394.5|72
1649929870000|2022-04-14 09:51:10|94444.2|94419.2|94421.6|94396.6|94453.7|94419.8|94419.5|94383.2|65
1649929880000|2022-04-14 09:51:20|94419.9|94394.9|94424.8|94399.8|94427.1|94402.1|94416.6|94391.6|70
1649929890000|2022-04-14 09:51:30|94425.4|94400.4|94414.5|94389.5|94430.4|94405.4|94414.4|94377.1|61
1649929900000|2022-04-14 09:51:40|94415.6|94390.6|94420.6|94395.6|94433.4|94398.9|94414.6|94381.2|55
1649929910000|2022-04-14 09:51:50|94420.7|94395.7|94417.6|94392.6|94425.1|94400.1|94415|94390|53
1649929920000|2022-04-14 09:52:00|94419.6|94394.6|94446.2|94396.2|94446.4|94408.6|94405.4|94364.7|72
1649929930000|2022-04-14 09:52:10|94446.4|94396.4|94445.3|94395.3|94446.4|94409.5|94418.2|94371.6|65
1649929940000|2022-04-14 09:52:20|94444.8|94394.8|94439.2|94389.2|94446.4|94403|94421.8|94382.2|74
1649929950000|2022-04-14 09:52:30|94438.3|94388.3|94427.8|94402.8|94447.6|94411.8|94425.4|94387.9|60
1649929960000|2022-04-14 09:52:40|94428.1|94403.1|94432.9|94382.9|94438.3|94405.3|94423.8|94382.3|52
1649929970000|2022-04-14 09:52:50|94432.7|94382.7|94416|94391|94432.8|94397.7|94415|94382.2|59
1649929980000|2022-04-14 09:53:00|94415.4|94390.4|94415.1|94390.1|94436.1|94399.2|94414.3|94364.3|67
1649929990000|2022-04-14 09:53:10|94415.3|94390.3|94416.3|94391.3|94418.5|94393.5|94415.1|94390.1|48
1649930000000|2022-04-14 09:53:20|94417.5|94392.5|94417.7|94392.7|94440|94404.5|94417.1|94390|55
1649930010000|2022-04-14 09:53:30|94417.9|94392.9|94440.4|94390.4|94442.6|94407.5|94417|94385.6|60
1649930020000|2022-04-14 09:53:40|94427.9|94402.9|94434.4|94409.4|94453.1|94413.5|94426|94392.2|59
1649930030000|2022-04-14 09:53:50|94435|94410|94449.4|94399.4|94458.9|94420.6|94435|94397.9|65
1649930040000|2022-04-14 09:54:00|94451|94401|94435.8|94410.8|94451.3|94421.1|94434.8|94397.7|56
1649930050000|2022-04-14 09:54:10|94435.6|94410.6|94449.2|94399.2|94452.4|94413.1|94424|94391.9|66
1649930060000|2022-04-14 09:54:20|94451.2|94401.2|94459.2|94409.2|94462.8|94423.5|94447|94401.2|50
1649930070000|2022-04-14 09:54:30|94459.3|94409.3|94433.6|94408.6|94459.4|94418.8|94418.9|94391.9|57
1649930080000|2022-04-14 09:54:40|94432.8|94407.8|94422.8|94397.8|94443.4|94407.8|94422.1|94381.6|48
1649930090000|2022-04-14 09:54:50|94423.5|94398.5|94432.9|94382.9|94436.3|94398.5|94420.1|94382.1|47
1649930100000|2022-04-14 09:55:00|94425.5|94400.5|94434.6|94409.6|94448.1|94410.8|94411.9|94374.6|69
1649930110000|2022-04-14 09:55:10|94434.8|94409.8|94438.8|94388.8|94450.8|94410.1|94434.2|94385.6|62
1649930120000|2022-04-14 09:55:20|94438.7|94388.7|94445.9|94395.9|94448.9|94398.9|94424.9|94374.9|75
1649930130000|2022-04-14 09:55:30|94445.8|94395.8|94431.3|94381.3|94454.1|94411.4|94426|94380.5|76
1649930140000|2022-04-14 09:55:40|94431.1|94381.1|94438.7|94388.7|94439.9|94389.9|94429.7|94379.7|53
1649930150000|2022-04-14 09:55:50|94438.3|94388.3|94435.5|94385.5|94438.3|94388.3|94425.2|94375.2|64
1649930160000|2022-04-14 09:56:00|94435.7|94385.7|94433.2|94383.2|94439.7|94389.7|94415.9|94365.9|72
1649930170000|2022-04-14 09:56:10|94433.4|94383.4|94424.7|94374.7|94433.6|94383.6|94421.9|94371.9|69
1649930180000|2022-04-14 09:56:20|94424.8|94374.8|94423.8|94373.8|94435.6|94385.6|94423.1|94373.1|50
1649930190000|2022-04-14 09:56:30|94428.5|94378.5|94435.6|94385.6|94436.7|94386.7|94424.1|94374.1|53
1649930200000|2022-04-14 09:56:40|94435.7|94385.7|94431|94381|94436.2|94386.2|94421.9|94371.9|69
1649930210000|2022-04-14 09:56:50|94430.7|94380.7|94436.7|94386.7|94437|94399.9|94424.9|94378.9|58
1649930220000|2022-04-14 09:57:00|94435.9|94385.9|94441.6|94391.6|94444.7|94406.3|94431.3|94383.9|66
1649930230000|2022-04-14 09:57:10|94441.9|94391.9|94445.2|94395.2|94446.3|94396.3|94439.9|94389.9|47
1649930240000|2022-04-14 09:57:20|94444.8|94394.8|94456.2|94406.2|94456.2|94406.2|94443|94393|54
1649930250000|2022-04-14 09:57:30|94454.2|94404.2|94454.6|94404.6|94456.4|94417.6|94427|94389.1|63
1649930260000|2022-04-14 09:57:40|94453.3|94403.3|94443.3|94393.3|94453.3|94415.4|94430.1|94389.7|71
1649930270000|2022-04-14 09:57:50|94444.1|94394.1|94435.6|94385.6|94446.5|94398.1|94423.1|94383|54
1649930280000|2022-04-14 09:58:00|94436.8|94386.8|94442|94392|94449.5|94410.9|94430.7|94383.8|56
1649930290000|2022-04-14 09:58:10|94440.8|94390.8|94439.8|94389.8|94441.7|94391.7|94439.4|94389.4|38
1649930300000|2022-04-14 09:58:20|94439.9|94389.9|94445.8|94395.8|94446.9|94396.9|94438|94388|40
1649930310000|2022-04-14 09:58:30|94444|94394|94440.4|94390.4|94444.3|94404.1|94425.6|94387.8|40
1649930320000|2022-04-14 09:58:40|94442.5|94392.5|94436.3|94386.3|94443.2|94403.5|94423|94385.5|47
1649930330000|2022-04-14 09:58:50|94436.6|94386.6|94432.8|94382.8|94436.6|94386.6|94431.7|94381.7|39
1649930340000|2022-04-14 09:59:00|94433.6|94383.6|94432.5|94382.5|94436.7|94393.3|94416.6|94378.3|47
1649930350000|2022-04-14 09:59:10|94430.8|94380.8|94427.6|94377.6|94432.1|94382.1|94426.3|94376.3|48
1649930360000|2022-04-14 09:59:20|94427.4|94377.4|94424.2|94374.2|94427.4|94377.4|94423.4|94373.4|51
1649930370000|2022-04-14 09:59:30|94424.8|94374.8|94428.6|94378.6|94428.9|94378.9|94422.2|94372.2|41
1649930380000|2022-04-14 09:59:40|94428.5|94378.5|94419.2|94394.2|94432.2|94395.9|94418.9|94377.8|28
1649930390000|2022-04-14 09:59:50|94419|94394|94426.6|94376.6|94432.3|94394|94419|94375.5|33
1649930400000|2022-04-14 10:00:00|94426.7|94376.7|94430.6|94380.6|94431|94381|94425.3|94375.3|34
1649930410000|2022-04-14 10:00:10|94430.5|94380.5|94430.6|94380.6|94430.6|94380.6|94428.7|94378.7|27
1649930420000|2022-04-14 10:00:20|94430.5|94380.5|94428.3|94378.3|94431.2|94381.2|94427.8|94377.8|43
1649930430000|2022-04-14 10:00:30|94428.1|94378.1|94422.6|94372.6|94428.1|94391.4|94411.8|94372.6|48
1649930440000|2022-04-14 10:00:40|94423|94373|94399.3|94374.3|94423.6|94381.1|94398.5|94360.7|72
1649930450000|2022-04-14 10:00:50|94399.7|94374.7|94401.2|94376.2|94409.8|94376.2|94395.3|94358.6|52
1649930460000|2022-04-14 10:01:00|94400.9|94375.9|94400.8|94375.8|94418.2|94382.6|94398.3|94366.3|56
1649930470000|2022-04-14 10:01:10|94401.2|94376.2|94412.5|94362.5|94413.7|94376.5|94400.3|94362|41
1649930480000|2022-04-14 10:01:20|94412|94362|94410.4|94360.4|94412.9|94362.9|94409.9|94359.9|27
1649930490000|2022-04-14 10:01:30|94399.5|94374.5|94401.3|94376.3|94402|94377|94399.5|94374.5|29
1649930500000|2022-04-14 10:01:40|94401.2|94376.2|94401|94376|94401.9|94376.9|94400.8|94375.8|18
1649930510000|2022-04-14 10:01:50|94401.2|94376.2|94405.7|94380.7|94407|94382|94401.2|94376.2|25
1649930520000|2022-04-14 10:02:00|94406.5|94381.5|94409.9|94384.9|94411.3|94386.3|94404.3|94379.3|52
1649930530000|2022-04-14 10:02:10|94409.6|94384.6|94407.8|94382.8|94409.6|94384.6|94407.8|94382.8|28
1649930540000|2022-04-14 10:02:20|94407.7|94382.7|94414|94389|94426.8|94389|94406.7|94376.5|32
1649930550000|2022-04-14 10:02:30|94414.5|94389.5|94414.5|94389.5|94419.1|94394.1|94411.7|94386.7|49
1649930560000|2022-04-14 10:02:40|94414.3|94389.3|94426.8|94376.8|94427.4|94390.5|94414.1|94376.7|39
1649930570000|2022-04-14 10:02:50|94426.7|94376.7|94428.2|94378.2|94428.6|94378.6|94426.4|94376.4|34
1649930580000|2022-04-14 10:03:00|94428.6|94378.6|94418.5|94393.5|94432.1|94393.7|94417.9|94378.6|41
1649930590000|2022-04-14 10:03:10|94418.7|94393.7|94415.7|94390.7|94420|94395|94414.2|94389.2|42
1649930600000|2022-04-14 10:03:20|94414.7|94389.7|94407.2|94382.2|94414.8|94389.8|94406.6|94381.6|59
1649930610000|2022-04-14 10:03:30|94408.3|94383.3|94408.2|94383.2|94409|94384|94406.2|94381.2|38
1649930620000|2022-04-14 10:03:40|94408.3|94383.3|94415.4|94390.4|94416.5|94391.5|94408.1|94383.1|50
1649930630000|2022-04-14 10:03:50|94415.9|94390.9|94418.2|94393.2|94421.2|94396.2|94415.8|94390.8|50
1649930640000|2022-04-14 10:04:00|94417.3|94392.3|94407.3|94382.3|94417.8|94392.8|94405.7|94380.7|51
1649930650000|2022-04-14 10:04:10|94407.6|94382.6|94407.2|94382.2|94407.7|94382.7|94404.5|94379.5|36
1649930660000|2022-04-14 10:04:20|94407.5|94382.5|94408|94383|94408.5|94383.5|94406.2|94381.2|37
1649930670000|2022-04-14 10:04:30|94408.4|94383.4|94397.7|94372.7|94409.4|94384.4|94397.7|94372.7|49
1649930680000|2022-04-14 10:04:40|94400.1|94375.1|94397.4|94372.4|94400.5|94375.5|94397|94372|47
1649930690000|2022-04-14 10:04:50|94396.4|94371.4|94397.5|94372.5|94398.4|94373.4|94395.7|94370.7|42
1649930700000|2022-04-14 10:05:00|94397.9|94372.9|94398.9|94373.9|94399.6|94374.6|94396.9|94371.9|34
1649930710000|2022-04-14 10:05:10|94399.9|94374.9|94401|94376|94404.7|94379.7|94399.9|94374.9|32
1649930720000|2022-04-14 10:05:20|94402|94377|94402.8|94377.8|94402.9|94377.9|94400.9|94375.9|39
1649930730000|2022-04-14 10:05:30|94402.6|94377.6|94428.6|94378.6|94429.4|94393|94402.6|94368.8|53
1649930740000|2022-04-14 10:05:40|94429|94379|94413.3|94388.3|94429.6|94392.8|94412.6|94379|47
1649930750000|2022-04-14 10:05:50|94413.1|94388.1|94426.1|94401.1|94426.1|94401.1|94412.8|94387.8|36
1649930760000|2022-04-14 10:06:00|94425.8|94400.8|94427.7|94402.7|94432.9|94407.9|94425.8|94400.8|61
1649930770000|2022-04-14 10:06:10|94428|94403|94427|94402|94429.5|94404.5|94424.6|94399.6|46
1649930780000|2022-04-14 10:06:20|94426.8|94401.8|94419.5|94394.5|94426.8|94401.8|94419.3|94394.3|51
1649930790000|2022-04-14 10:06:30|94419.4|94394.4|94420.4|94395.4|94422.8|94397.8|94418.7|94393.7|40
1649930800000|2022-04-14 10:06:40|94419.9|94394.9|94419.5|94394.5|94420.2|94395.2|94419|94394|36
1649930810000|2022-04-14 10:06:50|94419.6|94394.6|94419.6|94394.6|94420.6|94395.6|94417.9|94392.9|39
1649930820000|2022-04-14 10:07:00|94417.5|94392.5|94418.3|94393.3|94418.5|94393.5|94415.9|94390.9|48
1649930830000|2022-04-14 10:07:10|94418.1|94393.1|94416.4|94391.4|94419.5|94394.5|94414.3|94389.3|44
1649930840000|2022-04-14 10:07:20|94416.3|94391.3|94415.5|94390.5|94416.8|94391.8|94411|94386|36
1649930850000|2022-04-14 10:07:30|94416.1|94391.1|94419.5|94394.5|94423.7|94398.7|94416.1|94391.1|47
1649930860000|2022-04-14 10:07:40|94419.3|94394.3|94417.2|94392.2|94423.9|94398.9|94417.2|94392.2|40
1649930870000|2022-04-14 10:07:50|94417|94392|94400|94375|94417.1|94392.1|94390.3|94365.3|71
1649930880000|2022-04-14 10:08:00|94400.5|94375.5|94394.2|94369.2|94403.9|94378.9|94393.2|94368.2|57
1649930890000|2022-04-14 10:08:10|94394.6|94369.6|94376.1|94351.1|94394.6|94369.6|94369.7|94339|71
1649930900000|2022-04-14 10:08:20|94377.6|94352.6|94374.4|94349.4|94385.7|94352.6|94365.2|94335.3|60
1649930910000|2022-04-14 10:08:30|94374.3|94349.3|94374.2|94324.2|94387.8|94351|94361.3|94324.2|54
1649930920000|2022-04-14 10:08:40|94373.9|94323.9|94363.3|94338.3|94376.6|94340.3|94361.8|94323.3|49
1649930930000|2022-04-14 10:08:50|94363.9|94338.9|94364.4|94339.4|94367.5|94342.5|94357.9|94332.9|66
1649930940000|2022-04-14 10:09:00|94363.8|94338.8|94366.8|94341.8|94375.6|94344.5|94360.2|94323.9|42
1649930950000|2022-04-14 10:09:10|94365.9|94340.9|94364.2|94339.2|94367.2|94342.2|94362.5|94337.5|36
1649930960000|2022-04-14 10:09:20|94364.4|94339.4|94372.5|94347.5|94372.8|94347.8|94363.6|94338.6|50
1649930970000|2022-04-14 10:09:30|94371.2|94346.2|94383.6|94358.6|94398.1|94359.6|94371.2|94339.3|64
1649930980000|2022-04-14 10:09:40|94383.7|94358.7|94383.3|94358.3|94386.1|94361.1|94381|94356|44
1649930990000|2022-04-14 10:09:50|94383.2|94358.2|94411.5|94386.5|94426.1|94386.7|94382.6|94357.1|65
1649931000000|2022-04-14 10:10:00|94411.4|94386.4|94415|94365|94417|94388.8|94397.9|94362.2|64
1649931010000|2022-04-14 10:10:10|94416.4|94366.4|94391.8|94366.8|94420.9|94382.4|94391.3|94354.7|68
1649931020000|2022-04-14 10:10:20|94391.7|94366.7|94406.2|94356.2|94413.6|94373|94389.3|94353.8|67
1649931030000|2022-04-14 10:10:30|94406.4|94356.4|94405.1|94355.1|94406.7|94356.7|94404.4|94354.4|39
1649931040000|2022-04-14 10:10:40|94405.7|94355.7|94405.3|94355.3|94407.1|94357.1|94405.3|94355.3|28
1649931050000|2022-04-14 10:10:50|94405.2|94355.2|94395|94370|94410|94372.6|94388.3|94354.1|49
1649931060000|2022-04-14 10:11:00|94394.4|94369.4|94396.4|94371.4|94399.4|94374.4|94392.3|94367.3|67
1649931070000|2022-04-14 10:11:10|94399.1|94374.1|94393.3|94368.3|94410.7|94381.5|94391.5|94360.7|65
1649931080000|2022-04-14 10:11:20|94393.9|94368.9|94395.7|94370.7|94401.4|94376.4|94390.9|94365.9|51
1649931090000|2022-04-14 10:11:30|94396|94371|94401.7|94376.7|94403|94378|94394.6|94369.6|52
1649931100000|2022-04-14 10:11:40|94401.3|94376.3|94410.2|94385.2|94413.7|94388.7|94401.1|94376.1|42
1649931110000|2022-04-14 10:11:50|94410.5|94385.5|94425|94375|94425|94396.1|94408.9|94375|61
1649931120000|2022-04-14 10:12:00|94425.2|94375.2|94413.9|94388.9|94428.6|94389.9|94403.1|94373.5|65
1649931130000|2022-04-14 10:12:10|94413.7|94388.7|94407.2|94382.2|94414.4|94389.4|94405.6|94380.6|35
1649931140000|2022-04-14 10:12:20|94407.3|94382.3|94430.2|94380.2|94431.5|94394.5|94405|94379.8|52
1649931150000|2022-04-14 10:12:30|94429.5|94379.5|94410.5|94385.5|94437.7|94399.9|94405.8|94378|57
1649931160000|2022-04-14 10:12:40|94410.4|94385.4|94409.1|94384.1|94422.9|94389|94402.8|94366.6|67
1649931170000|2022-04-14 10:12:50|94408.9|94383.9|94412.3|94387.3|94427.4|94389.1|94408.2|94368.7|63
1649931180000|2022-04-14 10:13:00|94412.4|94387.4|94410.2|94385.2|94425.7|94388.6|94406.1|94368.9|55
1649931190000|2022-04-14 10:13:10|94410.3|94385.3|94407.7|94382.7|94419.2|94386.1|94402.1|94366.9|57
1649931200000|2022-04-14 10:13:20|94407.3|94382.3|94415|94390|94427.9|94390.7|94402.3|94377|53
1649931210000|2022-04-14 10:13:30|94415.8|94390.8|94421.5|94396.5|94421.8|94396.8|94415.8|94390.8|48
1649931220000|2022-04-14 10:13:40|94421.8|94396.8|94426|94401|94426|94401|94414.8|94389.8|59
1649931230000|2022-04-14 10:13:50|94425.7|94400.7|94436.5|94411.5|94437.4|94412.4|94425.7|94400.7|47
1649931240000|2022-04-14 10:14:00|94436.7|94411.7|94425.4|94400.4|94436.7|94411.7|94424.6|94399.6|46
1649931250000|2022-04-14 10:14:10|94425.8|94400.8|94423.9|94398.9|94428.9|94403.9|94422.6|94397.6|48
1649931260000|2022-04-14 10:14:20|94424.4|94399.4|94417.3|94392.3|94425.1|94400.1|94415.5|94390.5|54
1649931270000|2022-04-14 10:14:30|94417.9|94392.9|94416.8|94391.8|94420.8|94395.8|94414.9|94389.9|47
1649931280000|2022-04-14 10:14:40|94417.4|94392.4|94420.8|94395.8|94420.8|94395.8|94414.2|94389.2|57
1649931290000|2022-04-14 10:14:50|94420.6|94395.6|94419.5|94394.5|94420.7|94395.7|94417.5|94392.5|46
1649931300000|2022-04-14 10:15:00|94419.6|94394.6|94423.8|94398.8|94425.3|94400.3|94416|94391|51
1649931310000|2022-04-14 10:15:10|94423.9|94398.9|94417.6|94392.6|94423.9|94398.9|94416|94391|46
1649931320000|2022-04-14 10:15:20|94416.8|94391.8|94397.6|94372.6|94416.9|94391.9|94397.2|94372.2|60
1649931330000|2022-04-14 10:15:30|94398.8|94373.8|94409.2|94359.2|94416|94376.7|94390.4|94351.4|60
1649931340000|2022-04-14 10:15:40|94409.5|94359.5|94399.3|94349.3|94410|94371.5|94392.9|94349.3|57
1649931350000|2022-04-14 10:15:50|94389.7|94364.7|94402.5|94352.5|94412.1|94375.1|94387.5|94347.8|72
1649931360000|2022-04-14 10:16:00|94404.4|94354.4|94395.5|94370.5|94413.7|94376.8|94392.5|94354.4|69
1649931370000|2022-04-14 10:16:10|94395.8|94370.8|94410|94360|94421.7|94381.2|94395.8|94359.5|73
1649931380000|2022-04-14 10:16:20|94409.5|94359.5|94398.8|94373.8|94410.7|94374.1|94397.1|94358.6|44
1649931390000|2022-04-14 10:16:30|94398.6|94373.6|94399.5|94374.5|94401.2|94376.2|94394.8|94369.8|61
1649931400000|2022-04-14 10:16:40|94399.4|94374.4|94406.7|94381.7|94424.1|94386.7|94398.7|94362.6|58
1649931410000|2022-04-14 10:16:50|94406.9|94381.9|94418.1|94368.1|94421.5|94384.5|94402|94364.5|71
1649931420000|2022-04-14 10:17:00|94422.8|94372.8|94436|94386|94440|94400.7|94410.6|94372.8|71
1649931430000|2022-04-14 10:17:10|94432|94382|94423.7|94398.7|94436.1|94398.9|94415.4|94375.1|66
1649931440000|2022-04-14 10:17:20|94421.7|94396.7|94420.2|94395.2|94434.6|94398.9|94415.3|94376.3|69
1649931450000|2022-04-14 10:17:30|94418.8|94393.8|94421.9|94396.9|94435.5|94399.4|94416.6|94380.4|73
1649931460000|2022-04-14 10:17:40|94421.6|94396.6|94442.8|94392.8|94450.5|94410.9|94421.6|94382.6|62
1649931470000|2022-04-14 10:17:50|94442.7|94392.7|94435.4|94410.4|94447.7|94411.3|94427.8|94391.6|77
1649931480000|2022-04-14 10:18:00|94434.8|94409.8|94433.5|94408.5|94453.6|94415.5|94431.6|94393.5|68
1649931490000|2022-04-14 10:18:10|94433.6|94408.6|94433.7|94408.7|94442.3|94412.7|94428.3|94391.6|58
1649931500000|2022-04-14 10:18:20|94433.6|94408.6|94432.6|94407.6|94438.4|94413.4|94428.2|94403.2|62
1649931510000|2022-04-14 10:18:30|94430.7|94405.7|94429.2|94379.2|94431.6|94405.8|94412.8|94376.8|65
1649931520000|2022-04-14 10:18:40|94429.4|94379.4|94430.3|94380.3|94431.2|94392.3|94408.2|94374.8|49
1649931530000|2022-04-14 10:18:50|94417.7|94392.7|94426.1|94376.1|94430.2|94393|94414.3|94375.9|55
1649931540000|2022-04-14 10:19:00|94426.3|94376.3|94427.9|94377.9|94428.4|94378.4|94426.1|94376.1|34
1649931550000|2022-04-14 10:19:10|94427.7|94377.7|94425.3|94375.3|94430.9|94380.9|94425.3|94375.3|39
1649931560000|2022-04-14 10:19:20|94425.1|94375.1|94418.4|94393.4|94427.6|94395.4|94415.5|94374.9|57
1649931570000|2022-04-14 10:19:30|94418.5|94393.5|94434.8|94384.8|94436.8|94399.4|94416.2|94384.5|46
1649931580000|2022-04-14 10:19:40|94434.6|94384.6|94443.6|94418.6|94454.9|94419.1|94421.2|94384.6|60
1649931590000|2022-04-14 10:19:50|94443.8|94418.8|94435.5|94410.5|94447.5|94420|94434.7|94397.5|66
1649931600000|2022-04-14 10:20:00|94435.2|94410.2|94436.9|94411.9|94437.2|94412.2|94435.2|94410.2|29
1649931610000|2022-04-14 10:20:10|94437.5|94412.5|94437.3|94412.3|94437.6|94412.6|94435.9|94410.9|19
1649931620000|2022-04-14 10:20:20|94436.8|94411.8|94437.5|94387.5|94437.7|94411.9|94426.5|94387.5|44
1649931630000|2022-04-14 10:20:30|94426.7|94401.7|94436.5|94411.5|94446.3|94411.5|94425.7|94392.5|40
1649931640000|2022-04-14 10:20:40|94437.6|94412.6|94439.1|94414.1|94440.8|94415.8|94434.1|94409.1|51
1649931650000|2022-04-14 10:20:50|94439.2|94414.2|94440.7|94415.7|94444.9|94419.9|94439.2|94414.2|57
1649931660000|2022-04-14 10:21:00|94440.3|94415.3|94439|94414|94440.5|94415.5|94435.4|94410.4|47
1649931670000|2022-04-14 10:21:10|94439.5|94414.5|94441.8|94416.8|94444.1|94419.1|94439.1|94414.1|42
1649931680000|2022-04-14 10:21:20|94442.4|94417.4|94438.6|94413.6|94442.4|94417.4|94438.6|94413.6|35
1649931690000|2022-04-14 10:21:30|94439|94414|94439.4|94414.4|94441.6|94416.6|94439|94414|32
1649931700000|2022-04-14 10:21:40|94439.3|94414.3|94439.4|94414.4|94440.8|94415.8|94436.8|94411.8|39
1649931710000|2022-04-14 10:21:50|94439.3|94414.3|94437.9|94412.9|94439.9|94414.9|94437.2|94412.2|37
1649931720000|2022-04-14 10:22:00|94437.8|94412.8|94435.5|94410.5|94439.8|94414.8|94435.5|94410.5|39
1649931730000|2022-04-14 10:22:10|94435.7|94410.7|94436.6|94411.6|94436.7|94411.7|94435|94410|33
1649931740000|2022-04-14 10:22:20|94436.5|94411.5|94434.6|94409.6|94437.7|94412.7|94434.6|94409.6|33
1649931750000|2022-04-14 10:22:30|94434.7|94409.7|94437|94412|94437.2|94412.2|94434.6|94409.6|23
1649931760000|2022-04-14 10:22:40|94437.1|94412.1|94438|94413|94439.1|94414.1|94435.3|94410.3|37
1649931770000|2022-04-14 10:22:50|94438.2|94413.2|94439.7|94414.7|94439.7|94414.7|94437.7|94412.7|32
1649931780000|2022-04-14 10:23:00|94439.8|94414.8|94434.5|94409.5|94440.2|94415.2|94431.9|94406.9|43
1649931790000|2022-04-14 10:23:10|94434.8|94409.8|94441|94416|94448.8|94423.8|94434.8|94409.8|67
1649931800000|2022-04-14 10:23:20|94441.3|94416.3|94429.3|94404.3|94443.9|94418.9|94429.3|94404.3|66
1649931810000|2022-04-14 10:23:30|94428.5|94403.5|94426.5|94401.5|94432.7|94407.7|94423.3|94398.3|44
1649931820000|2022-04-14 10:23:40|94426.4|94401.4|94422|94397|94432|94407|94415.4|94390.4|67
1649931830000|2022-04-14 10:23:50|94422.2|94397.2|94413.2|94388.2|94423.3|94398.3|94408.3|94383.3|62
1649931840000|2022-04-14 10:24:00|94411.3|94386.3|94429.6|94404.6|94431.9|94406.9|94408.6|94383.6|57
1649931850000|2022-04-14 10:24:10|94429.8|94404.8|94431|94406|94435.8|94410.8|94427.7|94402.7|49
1649931860000|2022-04-14 10:24:20|94430.3|94405.3|94424.6|94399.6|94432.7|94407.7|94422.2|94397.2|37
1649931870000|2022-04-14 10:24:30|94424.4|94399.4|94428.8|94403.8|94429.2|94404.2|94422.6|94397.6|38
1649931880000|2022-04-14 10:24:40|94429.3|94404.3|94431|94406|94432.4|94407.4|94421.1|94396.1|61
1649931890000|2022-04-14 10:24:50|94431.6|94406.6|94446.2|94421.2|94446.4|94421.4|94431.2|94406.2|54
1649931900000|2022-04-14 10:25:00|94445.7|94420.7|94457.8|94432.8|94458.9|94433.9|94444.3|94419.3|54
1649931910000|2022-04-14 10:25:10|94457.7|94432.7|94458.5|94433.5|94458.9|94433.9|94456.8|94431.8|30
1649931920000|2022-04-14 10:25:20|94457.3|94432.3|94460.7|94435.7|94460.7|94435.7|94456.5|94431.5|39
1649931930000|2022-04-14 10:25:30|94461.4|94436.4|94465.4|94440.4|94465.4|94440.4|94461.3|94436.3|39
1649931940000|2022-04-14 10:25:40|94465.2|94440.2|94462.9|94437.9|94465.2|94440.2|94461.4|94436.4|22
1649931950000|2022-04-14 10:25:50|94462.5|94437.5|94462.7|94437.7|94463.2|94438.2|94461.5|94436.5|9
1649931960000|2022-04-14 10:26:00|94462.4|94437.4|94439.1|94414.1|94463.3|94438.3|94438.6|94413.6|31
1649931970000|2022-04-14 10:26:10|94439.6|94414.6|94435.1|94410.1|94440.5|94415.5|94435.1|94410.1|58
1649931980000|2022-04-14 10:26:20|94435.2|94410.2|94428.6|94403.6|94435.2|94410.2|94423.6|94398.6|53
1649931990000|2022-04-14 10:26:30|94427.4|94402.4|94427.8|94402.8|94429.6|94404.6|94425.4|94400.4|46
1649932000000|2022-04-14 10:26:40|94427.6|94402.6|94418.4|94393.4|94427.8|94402.8|94417.2|94392.2|41
1649932010000|2022-04-14 10:26:50|94418|94393|94423.9|94398.9|94431.2|94406.2|94418|94393|56
1649932020000|2022-04-14 10:27:00|94424.9|94399.9|94420.6|94395.6|94425.6|94400.6|94420.3|94395.3|49
1649932030000|2022-04-14 10:27:10|94420.8|94395.8|94422.1|94397.1|94422.5|94397.5|94416.3|94391.3|50
1649932040000|2022-04-14 10:27:20|94421.8|94396.8|94421.5|94396.5|94421.9|94396.9|94421|94396|34
1649932050000|2022-04-14 10:27:30|94421.6|94396.6|94419|94394|94421.9|94396.9|94418.8|94393.8|21
1649932060000|2022-04-14 10:27:40|94418.9|94393.9|94411.9|94386.9|94420.9|94395.9|94410.6|94385.6|38
1649932070000|2022-04-14 10:27:50|94411.8|94386.8|94413.7|94388.7|94418.6|94393.6|94411.8|94386.8|50
1649932080000|2022-04-14 10:28:00|94413.8|94388.8|94428.4|94403.4|94430.1|94405.1|94411.8|94386.8|74
1649932090000|2022-04-14 10:28:10|94428.3|94403.3|94443.9|94418.9|94444.2|94419.2|94428.3|94403.3|61
1649932100000|2022-04-14 10:28:20|94443.6|94418.6|94448.1|94423.1|94448.1|94423.1|94443|94418|38
1649932110000|2022-04-14 10:28:30|94449.5|94424.5|94464.1|94439.1|94466.3|94441.3|94449.4|94424.4|65
1649932120000|2022-04-14 10:28:40|94464.2|94439.2|94473.6|94448.6|94476.9|94451.9|94464.2|94439.2|46
1649932130000|2022-04-14 10:28:50|94473.7|94448.7|94460.3|94435.3|94480.5|94455.5|94460|94435|54
1649932140000|2022-04-14 10:29:00|94460.8|94435.8|94463.5|94438.5|94470.3|94445.3|94457.7|94432.7|69
1649932150000|2022-04-14 10:29:10|94464.1|94439.1|94462.9|94437.9|94464.6|94439.6|94458.8|94433.8|50
1649932160000|2022-04-14 10:29:20|94462.8|94437.8|94434|94409|94462.8|94437.8|94434|94409|41
1649932170000|2022-04-14 10:29:30|94434.8|94409.8|94439.4|94414.4|94452.7|94427.7|94433.2|94408.2|49
1649932180000|2022-04-14 10:29:40|94440.2|94415.2|94443.3|94418.3|94444.5|94419.5|94439.1|94414.1|48
1649932190000|2022-04-14 10:29:50|94443.1|94418.1|94442.7|94417.7|94445.3|94420.3|94442.5|94417.5|31
1649932200000|2022-04-14 10:30:00|94440.2|94415.2|94439.2|94414.2|94442.5|94417.5|94438.2|94413.2|44
1649932210000|2022-04-14 10:30:10|94439|94414|94455.2|94430.2|94456.6|94431.6|94436.5|94411.5|62
1649932220000|2022-04-14 10:30:20|94455.3|94430.3|94457.6|94432.6|94460.6|94435.6|94451.4|94426.4|65
1649932230000|2022-04-14 10:30:30|94457.3|94432.3|94466.9|94441.9|94469.3|94444.3|94449.9|94424.9|64
1649932240000|2022-04-14 10:30:40|94467|94442|94467.2|94442.2|94469.5|94444.5|94458.1|94433.1|67
1649932250000|2022-04-14 10:30:50|94467.8|94442.8|94468|94443|94468.5|94443.5|94465.4|94440.4|34
1649932260000|2022-04-14 10:31:00|94468.5|94443.5|94469.4|94444.4|94473.2|94448.2|94468|94443|51
1649932270000|2022-04-14 10:31:10|94469.2|94444.2|94472.6|94447.6|94473.4|94448.4|94467.1|94442.1|36
1649932280000|2022-04-14 10:31:20|94472.4|94447.4|94475.2|94450.2|94475.8|94450.8|94472|94447|37
1649932290000|2022-04-14 10:31:30|94474.6|94449.6|94476.8|94451.8|94479.5|94454.5|94473.6|94448.6|47
1649932300000|2022-04-14 10:31:40|94477|94452|94477.5|94452.5|94479.5|94454.5|94474.1|94449.1|57
1649932310000|2022-04-14 10:31:50|94477.3|94452.3|94460.5|94435.5|94480.7|94455.7|94455.9|94430.9|65
1649932320000|2022-04-14 10:32:00|94460.2|94435.2|94485.1|94460.1|94486.1|94461.1|94460|94435|63
1649932330000|2022-04-14 10:32:10|94485.8|94460.8|94482.6|94457.6|94487.7|94462.7|94480.2|94455.2|69
1649932340000|2022-04-14 10:32:20|94482.4|94457.4|94474.9|94449.9|94482.4|94457.4|94474.9|94449.9|45
1649932350000|2022-04-14 10:32:30|94472.6|94447.6|94483.3|94458.3|94483.3|94458.3|94472.6|94447.6|40
1649932360000|2022-04-14 10:32:40|94483|94458|94478.8|94453.8|94483.7|94458.7|94471.4|94446.4|63
1649932370000|2022-04-14 10:32:50|94477.6|94452.6|94478.6|94453.6|94481.6|94456.6|94468.4|94443.4|61
1649932380000|2022-04-14 10:33:00|94478.4|94453.4|94469.7|94444.7|94480.8|94455.8|94469.6|94444.6|67
1649932390000|2022-04-14 10:33:10|94468.9|94443.9|94479.3|94454.3|94487.4|94462.4|94468.9|94443.9|60
1649932400000|2022-04-14 10:33:20|94482|94457|94477.8|94452.8|94482|94457|94475.9|94450.9|55
1649932410000|2022-04-14 10:33:30|94477.7|94452.7|94479.7|94454.7|94481.7|94456.7|94474.9|94449.9|49
1649932420000|2022-04-14 10:33:40|94479.3|94454.3|94494.2|94469.2|94497.7|94472.7|94479.3|94454.3|67
1649932430000|2022-04-14 10:33:50|94489.5|94464.5|94489.5|94464.5|94494.3|94469.3|94482.3|94457.3|65
1649932440000|2022-04-14 10:34:00|94489.7|94464.7|94483.9|94458.9|94497.5|94472.5|94483.6|94458.6|66
1649932450000|2022-04-14 10:34:10|94484.1|94459.1|94487.1|94462.1|94489.2|94464.2|94484.1|94459.1|52
1649932460000|2022-04-14 10:34:20|94486.4|94461.4|94486.3|94461.3|94489.5|94464.5|94486.3|94461.3|56
1649932470000|2022-04-14 10:34:30|94485.7|94460.7|94493.4|94468.4|94493.7|94468.7|94485.5|94460.5|61
1649932480000|2022-04-14 10:34:40|94493.6|94468.6|94491|94466|94496.5|94471.5|94488.3|94463.3|58
1649932490000|2022-04-14 10:34:50|94490.8|94465.8|94491|94466|94493.3|94468.3|94488.6|94463.6|48
1649932500000|2022-04-14 10:35:00|94491.2|94466.2|94482.5|94457.5|94491.7|94466.7|94478.1|94453.1|57
1649932510000|2022-04-14 10:35:10|94482.1|94457.1|94467|94442|94483.5|94458.5|94466.9|94441.9|53
1649932520000|2022-04-14 10:35:20|94467.2|94442.2|94487.6|94462.6|94490.6|94465.6|94466.7|94441.7|74
1649932530000|2022-04-14 10:35:30|94487.8|94462.8|94481.4|94456.4|94489.7|94464.7|94481.4|94456.4|38
1649932540000|2022-04-14 10:35:40|94481.6|94456.6|94484.5|94459.5|94484.5|94459.5|94480|94455|57
1649932550000|2022-04-14 10:35:50|94483.6|94458.6|94498.2|94473.2|94501.3|94476.3|94483.3|94458.3|59
1649932560000|2022-04-14 10:36:00|94498.6|94473.6|94499|94474|94500.1|94475.1|94490.8|94465.8|59
1649932570000|2022-04-14 10:36:10|94499.5|94474.5|94499.4|94474.4|94504.6|94479.6|94496.7|94471.7|44
1649932580000|2022-04-14 10:36:20|94499.5|94474.5|94500.8|94475.8|94503.7|94478.7|94498.8|94473.8|40
1649932590000|2022-04-14 10:36:30|94501.2|94476.2|94499.1|94474.1|94501.7|94476.7|94497.2|94472.2|51
1649932600000|2022-04-14 10:36:40|94498.6|94473.6|94494|94469|94498.6|94473.6|94493.5|94468.5|41
1649932610000|2022-04-14 10:36:50|94493|94468|94481.6|94456.6|94493.5|94468.5|94481.5|94456.5|50
1649932620000|2022-04-14 10:37:00|94482|94457|94484.8|94459.8|94486.2|94461.2|94481.7|94456.7|50
1649932630000|2022-04-14 10:37:10|94484.9|94459.9|94488|94463|94491.2|94466.2|94484.9|94459.9|36
1649932640000|2022-04-14 10:37:20|94486.7|94461.7|94495.3|94470.3|94495.7|94470.7|94483.3|94458.3|51
1649932650000|2022-04-14 10:37:30|94494.1|94469.1|94492.6|94467.6|94496.6|94471.6|94490|94465|51
1649932660000|2022-04-14 10:37:40|94492.7|94467.7|94495|94470|94496.1|94471.1|94492.2|94467.2|39
1649932670000|2022-04-14 10:37:50|94494.6|94469.6|94488.3|94463.3|94499.6|94474.6|94483.6|94458.6|74
1649932680000|2022-04-14 10:38:00|94487.5|94462.5|94487.2|94462.2|94487.6|94462.6|94480.9|94455.9|41
1649932690000|2022-04-14 10:38:10|94488.5|94463.5|94483.8|94458.8|94494.4|94469.4|94479.3|94454.3|69
1649932700000|2022-04-14 10:38:20|94484.4|94459.4|94484.5|94459.5|94489.3|94464.3|94475.3|94450.3|52
1649932710000|2022-04-14 10:38:30|94484.3|94459.3|94486.7|94461.7|94489|94464|94478.7|94453.7|50
1649932720000|2022-04-14 10:38:40|94486.3|94461.3|94478|94453|94486.3|94461.3|94472|94447|59
1649932730000|2022-04-14 10:38:50|94477.7|94452.7|94470.1|94445.1|94477.8|94452.8|94466.7|94441.7|74
1649932740000|2022-04-14 10:39:00|94470.2|94445.2|94465.8|94440.8|94472.8|94447.8|94460.8|94435.8|56
1649932750000|2022-04-14 10:39:10|94465.1|94440.1|94463.1|94438.1|94465.9|94440.9|94455.9|94430.9|56
1649932760000|2022-04-14 10:39:20|94462.8|94437.8|94465.5|94440.5|94465.5|94440.5|94461.5|94436.5|51
1649932770000|2022-04-14 10:39:30|94465.8|94440.8|94466.4|94441.4|94474.7|94446.9|94461.3|94424.7|68
1649932780000|2022-04-14 10:39:40|94466.8|94441.8|94455.7|94430.7|94469.8|94444.8|94455.3|94430.3|62
1649932790000|2022-04-14 10:39:50|94457.6|94432.6|94455.7|94430.7|94459.7|94434.7|94452.8|94427.8|66
1649932800000|2022-04-14 10:40:00|94455.1|94430.1|94462.5|94437.5|94464.6|94439.6|94455.1|94430.1|55
1649932810000|2022-04-14 10:40:10|94462.3|94437.3|94452.9|94427.9|94464.3|94439.3|94452.9|94427.9|58
1649932820000|2022-04-14 10:40:20|94452.8|94427.8|94458|94433|94458|94433|94451.7|94426.7|38
1649932830000|2022-04-14 10:40:30|94457.7|94432.7|94454.7|94429.7|94458.5|94433.5|94450.9|94425.9|55
1649932840000|2022-04-14 10:40:40|94455.9|94430.9|94451.3|94426.3|94463.2|94433.5|94450.4|94413.2|49
1649932850000|2022-04-14 10:40:50|94452|94427|94451.3|94426.3|94452|94427|94449.1|94424.1|42
1649932860000|2022-04-14 10:41:00|94451|94426|94452.5|94427.5|94453.5|94428.5|94450.1|94425.1|26
1649932870000|2022-04-14 10:41:10|94452.9|94427.9|94450.3|94425.3|94454|94429|94441.6|94416.6|48
1649932880000|2022-04-14 10:41:20|94450.4|94425.4|94465.2|94415.2|94465.2|94430.2|94450.2|94415.2|42
1649932890000|2022-04-14 10:41:30|94454.2|94429.2|94438.1|94413.1|94455.8|94430.8|94437.8|94412.8|43
1649932900000|2022-04-14 10:41:40|94437.7|94412.7|94439.9|94414.9|94440.7|94415.7|94437.3|94412.3|40
1649932910000|2022-04-14 10:41:50|94441.2|94416.2|94446.2|94421.2|94446.2|94421.2|94436.3|94411.3|45
1649932920000|2022-04-14 10:42:00|94443.2|94418.2|94443.8|94418.8|94449|94424|94443.2|94418.2|41
1649932930000|2022-04-14 10:42:10|94443.9|94418.9|94438.6|94413.6|94445.4|94420.4|94438.2|94413.2|42
1649932940000|2022-04-14 10:42:20|94438.3|94413.3|94455|94430|94459.4|94434.4|94438.3|94413.3|54
1649932950000|2022-04-14 10:42:30|94455.1|94430.1|94459|94434|94461.1|94436.1|94452.8|94427.8|33
1649932960000|2022-04-14 10:42:40|94458.4|94433.4|94453.7|94428.7|94459.1|94434.1|94452.8|94427.8|28
1649932970000|2022-04-14 10:42:50|94453.4|94428.4|94453.6|94428.6|94454|94429|94452.4|94427.4|24
1649932980000|2022-04-14 10:43:00|94453.7|94428.7|94459.1|94434.1|94460.2|94435.2|94453.1|94428.1|26
1649932990000|2022-04-14 10:43:10|94459|94434|94454.8|94429.8|94459.3|94434.3|94452.2|94427.2|32
1649933000000|2022-04-14 10:43:20|94456.3|94431.3|94461.4|94436.4|94461.5|94436.5|94454.3|94429.3|40
1649933010000|2022-04-14 10:43:30|94462.3|94437.3|94453.3|94428.3|94463.6|94438.6|94453|94428|55
1649933020000|2022-04-14 10:43:40|94454.3|94429.3|94453.4|94428.4|94457.1|94432.1|94446.6|94421.6|58
1649933030000|2022-04-14 10:43:50|94453.1|94428.1|94458.6|94433.6|94462.5|94433.8|94445.7|94407.1|43
1649933040000|2022-04-14 10:44:00|94457|94432|94456.8|94431.8|94465|94440|94456.1|94431.1|67
1649933050000|2022-04-14 10:44:10|94456|94431|94451.6|94426.6|94456|94431|94451.6|94426.6|52
1649933060000|2022-04-14 10:44:20|94451.5|94426.5|94448.4|94423.4|94452.9|94427.9|94447.2|94422.2|44
1649933070000|2022-04-14 10:44:30|94449.7|94424.7|94446.8|94421.8|94450.9|94425.9|94446.7|94421.7|26
1649933080000|2022-04-14 10:44:40|94446.7|94421.7|94452.2|94427.2|94452.9|94427.9|94445.5|94420.5|36
1649933090000|2022-04-14 10:44:50|94452.3|94427.3|94450|94425|94456.6|94431.6|94447|94422|63
1649933100000|2022-04-14 10:45:00|94451.1|94426.1|94446.1|94421.1|94451.4|94426.4|94446|94421|50
1649933110000|2022-04-14 10:45:10|94444.5|94419.5|94436.2|94411.2|94444.5|94419.5|94435.8|94410.8|37
1649933120000|2022-04-14 10:45:20|94436.3|94411.3|94429.4|94404.4|94436.7|94411.7|94429.4|94404.4|42
1649933130000|2022-04-14 10:45:30|94429.7|94404.7|94431.1|94406.1|94432.1|94407.1|94429.6|94404.6|30
1649933140000|2022-04-14 10:45:40|94431|94406|94436.4|94411.4|94439.9|94414.9|94429|94404|42
1649933150000|2022-04-14 10:45:50|94436.7|94411.7|94438.9|94413.9|94438.9|94413.9|94431.2|94406.2|44
1649933160000|2022-04-14 10:46:00|94439.1|94414.1|94448|94423|94452.3|94427.3|94439.1|94414.1|53
1649933170000|2022-04-14 10:46:10|94448.4|94423.4|94449|94424|94449.9|94424.9|94444.4|94419.4|47
1649933180000|2022-04-14 10:46:20|94447.7|94422.7|94452|94427|94454.1|94429.1|94447.4|94422.4|41
1649933190000|2022-04-14 10:46:30|94452.2|94427.2|94453.7|94428.7|94455.5|94430.5|94452.2|94427.2|32
1649933200000|2022-04-14 10:46:40|94453.9|94428.9|94453.1|94428.1|94458.5|94433.5|94452|94427|41
1649933210000|2022-04-14 10:46:50|94453|94428|94454.1|94429.1|94454.9|94429.9|94452.1|94427.1|34
1649933220000|2022-04-14 10:47:00|94454.6|94429.6|94448.6|94423.6|94454.6|94429.6|94448.6|94423.6|36
1649933230000|2022-04-14 10:47:10|94448.3|94423.3|94449.4|94424.4|94451.2|94426.2|94448.3|94423.3|35
1649933240000|2022-04-14 10:47:20|94449.1|94424.1|94456|94431|94456.4|94431.4|94449.1|94424.1|32
1649933250000|2022-04-14 10:47:30|94457.5|94432.5|94456.8|94431.8|94457.9|94432.9|94455.7|94430.7|33
1649933260000|2022-04-14 10:47:40|94456.7|94431.7|94455.7|94430.7|94458.6|94433.6|94451.1|94426.1|36
1649933270000|2022-04-14 10:47:50|94454.9|94429.9|94451.4|94426.4|94454.9|94429.9|94450.3|94425.3|41
1649933280000|2022-04-14 10:48:00|94452.9|94427.9|94448.3|94423.3|94453|94428|94445|94420|38
1649933290000|2022-04-14 10:48:10|94448.8|94423.8|94450.1|94425.1|94450.7|94425.7|94448.1|94423.1|37
1649933300000|2022-04-14 10:48:20|94449.7|94424.7|94446.7|94421.7|94452.1|94427.1|94446.5|94421.5|45
1649933310000|2022-04-14 10:48:30|94447|94422|94447.7|94422.7|94450.4|94425.4|94446.9|94421.9|39
1649933320000|2022-04-14 10:48:40|94447.6|94422.6|94437.5|94412.5|94448.3|94423.3|94434.1|94409.1|51
1649933330000|2022-04-14 10:48:50|94436.5|94411.5|94439.4|94414.4|94439.7|94414.7|94436.3|94411.3|44
1649933340000|2022-04-14 10:49:00|94439.3|94414.3|94437.6|94412.6|94439.7|94414.7|94437.3|94412.3|19
1649933350000|2022-04-14 10:49:10|94437.7|94412.7|94438.9|94413.9|94439.4|94414.4|94437.5|94412.5|20
1649933360000|2022-04-14 10:49:20|94439.1|94414.1|94453.8|94428.8|94454.1|94429.1|94437|94412|48
1649933370000|2022-04-14 10:49:30|94453.3|94428.3|94458.6|94433.6|94458.6|94433.6|94445.6|94420.6|52
1649933380000|2022-04-14 10:49:40|94458.4|94433.4|94444.9|94419.9|94458.4|94433.4|94444.9|94419.9|43
1649933390000|2022-04-14 10:49:50|94445.3|94420.3|94446.4|94421.4|94450.9|94425.9|94445.3|94420.3|30
1649933400000|2022-04-14 10:50:00|94445.8|94420.8|94442.7|94417.7|94449.6|94424.6|94438.8|94413.8|38
1649933410000|2022-04-14 10:50:10|94442.5|94417.5|94442.4|94417.4|94445.2|94420.2|94441|94416|34
1649933420000|2022-04-14 10:50:20|94442.6|94417.6|94443.1|94418.1|94443.1|94418.1|94439.3|94414.3|39
1649933430000|2022-04-14 10:50:30|94443|94418|94447.6|94422.6|94449|94424|94440.7|94415.7|48
1649933440000|2022-04-14 10:50:40|94447.5|94422.5|94441.2|94416.2|94447.8|94422.8|94440.4|94415.4|45
1649933450000|2022-04-14 10:50:50|94442|94417|94443.6|94418.6|94444.4|94419.4|94442|94417|26
1649933460000|2022-04-14 10:51:00|94443.7|94418.7|94450.1|94425.1|94451.3|94426.3|94443.7|94418.7|46
1649933470000|2022-04-14 10:51:10|94449.9|94424.9|94449|94424|94450.4|94425.4|94447.5|94422.5|35
1649933480000|2022-04-14 10:51:20|94448.9|94423.9|94444.1|94419.1|94449.1|94424.1|94440.6|94415.6|30
1649933490000|2022-04-14 10:51:30|94443|94418|94438.9|94413.9|94444.1|94419.1|94438.7|94413.7|37
1649933500000|2022-04-14 10:51:40|94435.6|94410.6|94430.7|94405.7|94435.6|94410.6|94428.9|94403.9|45
1649933510000|2022-04-14 10:51:50|94431|94406|94429.4|94404.4|94432.3|94407.3|94429.4|94404.4|31
1649933520000|2022-04-14 10:52:00|94429.8|94404.8|94429.5|94404.5|94431|94406|94427.7|94402.7|37
1649933530000|2022-04-14 10:52:10|94429.2|94404.2|94430.2|94405.2|94430.2|94405.2|94428.5|94403.5|32
1649933540000|2022-04-14 10:52:20|94430.1|94405.1|94421|94396|94430.1|94405.1|94420.9|94395.9|44
1649933550000|2022-04-14 10:52:30|94420.9|94395.9|94430.1|94405.1|94430.2|94405.2|94420|94395|45
1649933560000|2022-04-14 10:52:40|94430|94405|94413.3|94388.3|94430.8|94405.8|94409.8|94384.8|41
1649933570000|2022-04-14 10:52:50|94413.7|94388.7|94413.5|94388.5|94415.9|94390.9|94406.9|94381.9|64
1649933580000|2022-04-14 10:53:00|94415.5|94390.5|94418.2|94393.2|94427.5|94402.5|94415.3|94390.3|66
1649933590000|2022-04-14 10:53:10|94418.3|94393.3|94421.4|94396.4|94428.9|94403.9|94412.7|94387.7|59
1649933600000|2022-04-14 10:53:20|94421.3|94396.3|94426.7|94401.7|94428.5|94403.5|94421.3|94396.3|50
1649933610000|2022-04-14 10:53:30|94426|94401|94417.9|94392.9|94426.4|94401.4|94416.9|94391.9|38
1649933620000|2022-04-14 10:53:40|94417.6|94392.6|94423.7|94398.7|94424.8|94399.8|94417.2|94392.2|44
1649933630000|2022-04-14 10:53:50|94423.9|94398.9|94424|94399|94425.7|94400.7|94422.3|94397.3|29
1649933640000|2022-04-14 10:54:00|94423.6|94398.6|94417.1|94392.1|94424.1|94399.1|94416.9|94391.9|27
1649933650000|2022-04-14 10:54:10|94416.8|94391.8|94418|94393|94420.2|94395.2|94416.1|94391.1|33
1649933660000|2022-04-14 10:54:20|94417.1|94392.1|94400.1|94375.1|94420.7|94395.7|94399.6|94374.6|25
1649933670000|2022-04-14 10:54:30|94400.2|94375.2|94407.7|94382.7|94411.5|94386.5|94395.1|94370.1|63
1649933680000|2022-04-14 10:54:40|94407.4|94382.4|94399.8|94374.8|94407.4|94382.4|94394.9|94369.9|57
1649933690000|2022-04-14 10:54:50|94399.9|94374.9|94390.5|94365.5|94399.9|94374.9|94383.2|94358.2|50
1649933700000|2022-04-14 10:55:00|94390.6|94365.6|94392.1|94367.1|94392.7|94367.7|94384.4|94359.4|52
1649933710000|2022-04-14 10:55:10|94391.4|94366.4|94391.4|94366.4|94391.5|94366.5|94383.8|94358.8|50
1649933720000|2022-04-14 10:55:20|94394.5|94369.5|94416.7|94391.7|94419.2|94394.2|94391.2|94366.2|61
1649933730000|2022-04-14 10:55:30|94417|94392|94425.1|94400.1|94428.5|94403.5|94417|94392|53
1649933740000|2022-04-14 10:55:40|94426.5|94401.5|94423|94398|94428.9|94403.9|94423|94398|42
1649933750000|2022-04-14 10:55:50|94425.1|94400.1|94425.9|94400.9|94427.8|94402.8|94424.3|94399.3|43
1649933760000|2022-04-14 10:56:00|94425.7|94400.7|94429|94404|94429|94404|94425.4|94400.4|38
1649933770000|2022-04-14 10:56:10|94428.9|94403.9|94436.7|94411.7|94437.8|94412.8|94428.9|94403.9|37
1649933780000|2022-04-14 10:56:20|94437|94412|94432.1|94407.1|94437|94412|94429.8|94404.8|36
1649933790000|2022-04-14 10:56:30|94431.5|94406.5|94437|94412|94437|94412|94430.7|94405.7|29
1649933800000|2022-04-14 10:56:40|94437.2|94412.2|94431.3|94406.3|94437.6|94412.6|94431.3|94406.3|36
1649933810000|2022-04-14 10:56:50|94431.2|94406.2|94438.8|94413.8|94439.3|94414.3|94430.8|94405.8|27
1649933820000|2022-04-14 10:57:00|94438.3|94413.3|94440.2|94415.2|94440.2|94415.2|94436.8|94411.8|23
1649933830000|2022-04-14 10:57:10|94439.9|94414.9|94438.3|94413.3|94439.9|94414.9|94437.2|94412.2|22
1649933840000|2022-04-14 10:57:20|94438.2|94413.2|94437.6|94412.6|94439.8|94414.8|94437.3|94412.3|31
1649933850000|2022-04-14 10:57:30|94437.5|94412.5|94434|94409|94439.1|94414.1|94434|94409|37
1649933860000|2022-04-14 10:57:40|94433.6|94408.6|94434.1|94409.1|94435.5|94410.5|94433.5|94408.5|17
1649933870000|2022-04-14 10:57:50|94434.4|94409.4|94434|94409|94436.3|94411.3|94434|94409|18
1649933880000|2022-04-14 10:58:00|94434.1|94409.1|94436.7|94411.7|94438.6|94413.6|94433.4|94408.4|41
1649933890000|2022-04-14 10:58:10|94437.2|94412.2|94439.8|94414.8|94440.3|94415.3|94435.3|94410.3|23
1649933900000|2022-04-14 10:58:20|94440|94415|94440.7|94415.7|94440.9|94415.9|94437.5|94412.5|35
1649933910000|2022-04-14 10:58:30|94441.2|94416.2|94436|94411|94450.1|94425.1|94436|94411|56
1649933920000|2022-04-14 10:58:40|94439.1|94414.1|94457.9|94432.9|94465.6|94440.6|94433.9|94408.9|54
1649933930000|2022-04-14 10:58:50|94458.4|94433.4|94460.4|94435.4|94476.5|94451.5|94453.4|94428.4|63
1649933940000|2022-04-14 10:59:00|94460.8|94435.8|94463.5|94438.5|94468|94443|94460.1|94435.1|56
1649933950000|2022-04-14 10:59:10|94463.6|94438.6|94475|94450|94481.8|94456.8|94463.1|94438.1|63
1649933960000|2022-04-14 10:59:20|94474.7|94449.7|94466.3|94441.3|94474.7|94449.7|94465.8|94440.8|37
1649933970000|2022-04-14 10:59:30|94466|94441|94472.2|94447.2|94477.5|94452.5|94466|94441|57
1649933980000|2022-04-14 10:59:40|94472.6|94447.6|94473|94448|94473.3|94448.3|94467.9|94442.9|51
1649933990000|2022-04-14 10:59:50|94472.8|94447.8|94471.7|94446.7|94477.1|94452.1|94470.3|94445.3|55
1649934000000|2022-04-14 11:00:00|94472.3|94447.3|94476.2|94451.2|94482.9|94457.9|94472.3|94447.3|59
1649934010000|2022-04-14 11:00:10|94473.1|94448.1|94472.4|94447.4|94473.1|94448.1|94467|94442|44
1649934020000|2022-04-14 11:00:20|94472.5|94447.5|94472.4|94447.4|94475.4|94450.4|94470.4|94445.4|57
1649934030000|2022-04-14 11:00:30|94472.1|94447.1|94468.5|94443.5|94472.1|94447.1|94465.4|94440.4|60
1649934040000|2022-04-14 11:00:40|94469.9|94444.9|94471.2|94446.2|94471.6|94446.6|94468.6|94443.6|51
1649934050000|2022-04-14 11:00:50|94471.9|94446.9|94469.6|94444.6|94471.9|94446.9|94468.7|94443.7|31
1649934060000|2022-04-14 11:01:00|94469.5|94444.5|94470.1|94445.1|94471.2|94446.2|94468.3|94443.3|41
1649934070000|2022-04-14 11:01:10|94470.2|94445.2|94472.1|94447.1|94472.2|94447.2|94468.1|94443.1|51
1649934080000|2022-04-14 11:01:20|94471.7|94446.7|94473.3|94448.3|94475.5|94450.5|94471.7|94446.7|49
1649934090000|2022-04-14 11:01:30|94471.7|94446.7|94470.6|94445.6|94471.7|94446.7|94469.2|94444.2|45
1649934100000|2022-04-14 11:01:40|94470.7|94445.7|94472.3|94447.3|94477.5|94452.5|94470.7|94445.7|54
1649934110000|2022-04-14 11:01:50|94472.4|94447.4|94473|94448|94474.5|94449.5|94471.9|94446.9|32
1649934120000|2022-04-14 11:02:00|94473.2|94448.2|94481.6|94456.6|94482.4|94457.4|94473.2|94448.2|50
1649934130000|2022-04-14 11:02:10|94481.3|94456.3|94481.8|94456.8|94482.5|94457.5|94477.4|94452.4|49
1649934140000|2022-04-14 11:02:20|94481.7|94456.7|94490.2|94465.2|94490.2|94465.2|94481.5|94456.5|51
1649934150000|2022-04-14 11:02:30|94490.1|94465.1|94488.2|94463.2|94493.5|94468.5|94486|94461|57
1649934160000|2022-04-14 11:02:40|94487.3|94462.3|94484.2|94459.2|94489.9|94464.9|94482.5|94457.5|53
1649934170000|2022-04-14 11:02:50|94484.3|94459.3|94490.2|94465.2|94491|94466|94483.8|94458.8|53
1649934180000|2022-04-14 11:03:00|94490.4|94465.4|94469.5|94444.5|94491.1|94466.1|94469.5|94444.5|49
1649934190000|2022-04-14 11:03:10|94469.3|94444.3|94459.6|94434.6|94470.1|94445.1|94450.2|94425.2|70
1649934200000|2022-04-14 11:03:20|94459.5|94434.5|94441.4|94416.4|94459.5|94434.5|94440.5|94415.5|61
1649934210000|2022-04-14 11:03:30|94441.3|94416.3|94429.9|94404.9|94441.9|94416.9|94425|94400|74
1649934220000|2022-04-14 11:03:40|94430|94405|94418.8|94393.8|94430.6|94405.6|94418.7|94393.7|56
1649934230000|2022-04-14 11:03:50|94419.4|94394.4|94428|94403|94429.1|94404.1|94419.3|94394.3|57
1649934240000|2022-04-14 11:04:00|94430.3|94405.3|94429.2|94404.2|94437.8|94412.8|94427.9|94402.9|64
1649934250000|2022-04-14 11:04:10|94429.3|94404.3|94432.3|94407.3|94438.3|94413.3|94428.7|94403.7|61
1649934260000|2022-04-14 11:04:20|94436.6|94411.6|94432.3|94407.3|94437.8|94412.8|94430.1|94405.1|56
1649934270000|2022-04-14 11:04:30|94431.1|94406.1|94429.2|94404.2|94433.1|94408.1|94423.6|94398.6|66
1649934280000|2022-04-14 11:04:40|94428.7|94403.7|94423.7|94398.7|94428.7|94403.7|94419.9|94394.9|55
1649934290000|2022-04-14 11:04:50|94423.3|94398.3|94426.4|94401.4|94428.1|94403.1|94422.5|94397.5|59
1649934300000|2022-04-14 11:05:00|94426.2|94401.2|94437.3|94412.3|94439.3|94414.3|94426.1|94401.1|57
1649934310000|2022-04-14 11:05:10|94437.2|94412.2|94434.1|94409.1|94438.2|94413.2|94432.1|94407.1|56
1649934320000|2022-04-14 11:05:20|94433.8|94408.8|94434|94409|94438.3|94413.3|94432.2|94407.2|58
1649934330000|2022-04-14 11:05:30|94433.8|94408.8|94431.4|94406.4|94433.8|94408.8|94428|94403|46
1649934340000|2022-04-14 11:05:40|94433.3|94408.3|94445.2|94420.2|94445.2|94420.2|94428.4|94403.4|55
1649934350000|2022-04-14 11:05:50|94444.3|94419.3|94450.7|94425.7|94460.7|94435.7|94441.7|94416.7|77
1649934360000|2022-04-14 11:06:00|94453|94428|94466.1|94441.1|94476.8|94451.8|94451.7|94426.7|74
1649934370000|2022-04-14 11:06:10|94468.7|94443.7|94473.4|94448.4|94483.2|94458.2|94463.7|94438.7|71
1649934380000|2022-04-14 11:06:20|94475.8|94450.8|94469.2|94444.2|94480.2|94455.2|94466.9|94441.9|61
1649934390000|2022-04-14 11:06:30|94475|94450|94479.5|94454.5|94480.8|94455.8|94461.1|94436.1|74
1649934400000|2022-04-14 11:06:40|94480.5|94455.5|94478.9|94453.9|94489.2|94464.2|94474|94449|68
1649934410000|2022-04-14 11:06:50|94475.4|94450.4|94483.1|94458.1|94490.4|94465.4|94473.5|94448.5|72
1649934420000|2022-04-14 11:07:00|94482.6|94457.6|94490.4|94465.4|94495.3|94470.3|94481.8|94456.8|52
1649934430000|2022-04-14 11:07:10|94489.8|94464.8|94491.4|94466.4|94497.9|94472.9|94488.7|94463.7|61
1649934440000|2022-04-14 11:07:20|94491.7|94466.7|94495.3|94470.3|94496.8|94471.8|94483.3|94458.3|70
1649934450000|2022-04-14 11:07:30|94495.9|94470.9|94491|94466|94496.5|94471.5|94489.3|94464.3|46
1649934460000|2022-04-14 11:07:40|94491.3|94466.3|94492.8|94467.8|94500.8|94475.8|94486.2|94461.2|70
1649934470000|2022-04-14 11:07:50|94492.7|94467.7|94495.9|94470.9|94495.9|94470.9|94483.2|94458.2|51
1649934480000|2022-04-14 11:08:00|94499.5|94474.5|94527|94502|94527.3|94502.3|94499.5|94474.5|66
1649934490000|2022-04-14 11:08:10|94526.9|94501.9|94530.7|94505.7|94540.5|94505.7|94522.4|94486.6|57
1649934500000|2022-04-14 11:08:20|94530.5|94505.5|94526.9|94501.9|94543.9|94506.8|94525.8|94490.4|58
1649934510000|2022-04-14 11:08:30|94526.5|94501.5|94526.3|94501.3|94530.8|94505.8|94525.1|94500.1|39
1649934520000|2022-04-14 11:08:40|94526.4|94501.4|94530.2|94505.2|94531.7|94506.7|94524.8|94499.8|48
1649934530000|2022-04-14 11:08:50|94530.5|94505.5|94530|94505|94530.5|94505.5|94527.8|94502.8|32
1649934540000|2022-04-14 11:09:00|94529.5|94504.5|94528|94503|94531.5|94506.5|94526.8|94501.8|49
1649934550000|2022-04-14 11:09:10|94527.3|94502.3|94527.2|94502.2|94527.7|94502.7|94526.3|94501.3|36
1649934560000|2022-04-14 11:09:20|94526.7|94501.7|94521.2|94496.2|94526.9|94501.9|94521.1|94496.1|48
1649934570000|2022-04-14 11:09:30|94521.7|94496.7|94524.9|94499.9|94524.9|94499.9|94520.9|94495.9|35
1649934580000|2022-04-14 11:09:40|94524.6|94499.6|94519.1|94494.1|94532.4|94499.6|94517.8|94480.5|31
1649934590000|2022-04-14 11:09:50|94518.9|94493.9|94518.5|94493.5|94520|94495|94517.3|94492.3|31
1649934600000|2022-04-14 11:10:00|94518.3|94493.3|94513|94488|94520.1|94495.1|94512.3|94487.3|42
1649934610000|2022-04-14 11:10:10|94512.5|94487.5|94508|94483|94512.5|94487.5|94505|94480|53
1649934620000|2022-04-14 11:10:20|94508.2|94483.2|94502.9|94477.9|94508.3|94483.3|94502|94477|45
1649934630000|2022-04-14 11:10:30|94502.8|94477.8|94499.4|94474.4|94504|94479|94498.9|94473.9|23
1649934640000|2022-04-14 11:10:40|94500.4|94475.4|94471.6|94446.6|94503.4|94478.4|94467.5|94442.5|55
1649934650000|2022-04-14 11:10:50|94471.2|94446.2|94473.3|94448.3|94479.2|94454.2|94469.8|94444.8|67
1649934660000|2022-04-14 11:11:00|94472.6|94447.6|94482.4|94457.4|94483.5|94458.5|94463.6|94438.6|63
1649934670000|2022-04-14 11:11:10|94482.6|94457.6|94475.1|94450.1|94482.8|94457.8|94474.6|94449.6|52
1649934680000|2022-04-14 11:11:20|94474.7|94449.7|94475.4|94450.4|94479.8|94454.8|94474|94449|44
1649934690000|2022-04-14 11:11:30|94474.8|94449.8|94468.3|94443.3|94477.7|94452.7|94466.9|94441.9|64
1649934700000|2022-04-14 11:11:40|94468.1|94443.1|94468.1|94443.1|94469.5|94444.5|94463.7|94438.7|54
1649934710000|2022-04-14 11:11:50|94467.9|94442.9|94472.8|94447.8|94473.6|94448.6|94464.5|94439.5|59
1649934720000|2022-04-14 11:12:00|94470.9|94445.9|94478.1|94453.1|94480|94455|94470.1|94445.1|60
1649934730000|2022-04-14 11:12:10|94475.4|94450.4|94473.3|94448.3|94475.7|94450.7|94470.4|94445.4|50
1649934740000|2022-04-14 11:12:20|94473.6|94448.6|94473.5|94448.5|94474.7|94449.7|94471|94446|34
1649934750000|2022-04-14 11:12:30|94473.7|94448.7|94465.4|94440.4|94473.7|94448.7|94464.7|94439.7|19
1649934760000|2022-04-14 11:12:40|94466.4|94441.4|94472|94447|94472.1|94447.1|94464.9|94439.9|31
1649934770000|2022-04-14 11:12:50|94472.3|94447.3|94477.9|94452.9|94483.5|94458.5|94471.2|94446.2|44
1649934780000|2022-04-14 11:13:00|94478.6|94453.6|94467.3|94442.3|94485.7|94460.7|94463.5|94438.5|48
1649934790000|2022-04-14 11:13:10|94467.4|94442.4|94465.4|94440.4|94468.2|94443.2|94464.7|94439.7|31
1649934800000|2022-04-14 11:13:20|94465.7|94440.7|94465.3|94440.3|94466.1|94441.1|94457.1|94432.1|50
1649934810000|2022-04-14 11:13:30|94464.3|94439.3|94465.7|94440.7|94466.6|94441.6|94463.8|94438.8|31
1649934820000|2022-04-14 11:13:40|94465.9|94440.9|94468.3|94443.3|94470|94445|94465|94440|51
1649934830000|2022-04-14 11:13:50|94468.4|94443.4|94475.6|94450.6|94479.9|94454.9|94468.2|94443.2|42
1649934840000|2022-04-14 11:14:00|94475.5|94450.5|94475.9|94450.9|94476.2|94451.2|94471.7|94446.7|41
1649934850000|2022-04-14 11:14:10|94475.8|94450.8|94474.3|94449.3|94478.3|94453.3|94473.3|94448.3|43
1649934860000|2022-04-14 11:14:20|94473.6|94448.6|94480|94455|94480.3|94455.3|94472|94447|35
1649934870000|2022-04-14 11:14:30|94480.2|94455.2|94466.6|94441.6|94480.2|94455.2|94465.5|94440.5|49
1649934880000|2022-04-14 11:14:40|94467.3|94442.3|94467|94442|94471.3|94446.3|94465.5|94440.5|51
1649934890000|2022-04-14 11:14:50|94466.8|94441.8|94470.1|94445.1|94476.3|94451.3|94466.8|94441.8|53
1649934900000|2022-04-14 11:15:00|94470.2|94445.2|94470.3|94445.3|94470.6|94445.6|94463.5|94438.5|51
1649934910000|2022-04-14 11:15:10|94469.4|94444.4|94472.2|94447.2|94476.6|94451.6|94469|94444|58
1649934920000|2022-04-14 11:15:20|94472.9|94447.9|94468.8|94443.8|94473.8|94448.8|94468.6|94443.6|37
1649934930000|2022-04-14 11:15:30|94469.4|94444.4|94470.7|94445.7|94470.7|94445.7|94467|94442|41
1649934940000|2022-04-14 11:15:40|94470.9|94445.9|94468|94443|94471.1|94446.1|94467.9|94442.9|33
1649934950000|2022-04-14 11:15:50|94467.9|94442.9|94475.1|94450.1|94475.6|94450.6|94467.9|94442.9|39
1649934960000|2022-04-14 11:16:00|94477.4|94452.4|94478|94453|94479.6|94454.6|94476.6|94451.6|39
1649934970000|2022-04-14 11:16:10|94478.1|94453.1|94487.1|94462.1|94487.9|94462.9|94477.8|94452.8|59
1649934980000|2022-04-14 11:16:20|94487|94462|94488|94463|94489.2|94464.2|94485.9|94460.9|48
1649934990000|2022-04-14 11:16:30|94488.6|94463.6|94491.3|94466.3|94492.9|94467.9|94487.7|94462.7|45
1649935000000|2022-04-14 11:16:40|94491.4|94466.4|94486.1|94461.1|94491.8|94466.8|94483.9|94458.9|51
1649935010000|2022-04-14 11:16:50|94488.1|94463.1|94490.8|94465.8|94499.9|94474.9|94487.3|94462.3|55
1649935020000|2022-04-14 11:17:00|94490.9|94465.9|94487.9|94462.9|94490.9|94465.9|94485.1|94460.1|41
1649935030000|2022-04-14 11:17:10|94488.2|94463.2|94489|94464|94492.1|94467.1|94488.2|94463.2|44
1649935040000|2022-04-14 11:17:20|94489.3|94464.3|94496.8|94471.8|94498.6|94473.6|94488.7|94463.7|56
1649935050000|2022-04-14 11:17:30|94497|94472|94485.5|94460.5|94497.6|94472.6|94482.5|94457.5|44
1649935060000|2022-04-14 11:17:40|94486.8|94461.8|94483.2|94458.2|94487.3|94462.3|94478.7|94453.7|41
1649935070000|2022-04-14 11:17:50|94483.8|94458.8|94477.4|94452.4|94483.9|94458.9|94477.1|94452.1|36
1649935080000|2022-04-14 11:18:00|94477.3|94452.3|94483|94458|94486.6|94461.6|94476.2|94451.2|55
1649935090000|2022-04-14 11:18:10|94483.2|94458.2|94485.1|94460.1|94485.6|94460.6|94482.9|94457.9|33
1649935100000|2022-04-14 11:18:20|94485.2|94460.2|94481.5|94456.5|94485.6|94460.6|94473.2|94448.2|54
1649935110000|2022-04-14 11:18:30|94481.4|94456.4|94476|94451|94486.5|94461.5|94475.1|94450.1|65
1649935120000|2022-04-14 11:18:40|94475.8|94450.8|94474.5|94449.5|94475.8|94450.8|94466.2|94441.2|66
1649935130000|2022-04-14 11:18:50|94474.3|94449.3|94473.9|94448.9|94474.3|94449.3|94470.4|94445.4|32
1649935140000|2022-04-14 11:19:00|94474.3|94449.3|94454.9|94429.9|94475.2|94450.2|94454.9|94429.9|56
1649935150000|2022-04-14 11:19:10|94454.2|94429.2|94461.9|94436.9|94462.7|94437.7|94449.7|94424.7|51
1649935160000|2022-04-14 11:19:20|94461.8|94436.8|94467|94442|94468|94443|94458|94433|57
1649935170000|2022-04-14 11:19:30|94467.9|94442.9|94468.2|94443.2|94469.3|94444.3|94459.8|94434.8|57
1649935180000|2022-04-14 11:19:40|94467.9|94442.9|94461.9|94436.9|94468.7|94443.7|94458|94433|70
1649935190000|2022-04-14 11:19:50|94463.3|94438.3|94456.2|94431.2|94463.3|94438.3|94447.1|94422.1|66
1649935200000|2022-04-14 11:20:00|94456.6|94431.6|94466.9|94441.9|94473.4|94448.4|94456.1|94431.1|64
1649935210000|2022-04-14 11:20:10|94466.1|94441.1|94461.7|94436.7|94468.7|94443.7|94456.6|94431.6|57
1649935220000|2022-04-14 11:20:20|94461.5|94436.5|94450.6|94425.6|94461.9|94436.9|94447.1|94422.1|49
1649935230000|2022-04-14 11:20:30|94450.4|94425.4|94457.4|94432.4|94462.5|94437.5|94445.1|94420.1|63
1649935240000|2022-04-14 11:20:40|94457.5|94432.5|94453.4|94428.4|94457.9|94432.9|94446.8|94421.8|62
1649935250000|2022-04-14 11:20:50|94453|94428|94456.4|94431.4|94459.6|94434.6|94438.8|94413.8|70
1649935260000|2022-04-14 11:21:00|94457.1|94432.1|94477.5|94452.5|94478.9|94453.9|94454.9|94429.9|62
1649935270000|2022-04-14 11:21:10|94475.9|94450.9|94471.2|94446.2|94478.3|94453.3|94467.3|94442.3|70
1649935280000|2022-04-14 11:21:20|94470.9|94445.9|94469.8|94444.8|94472.4|94447.4|94469|94444|48
1649935290000|2022-04-14 11:21:30|94469.4|94444.4|94460.3|94435.3|94469.9|94444.9|94460|94435|45
1649935300000|2022-04-14 11:21:40|94460.5|94435.5|94458.6|94433.6|94463.2|94438.2|94454.8|94429.8|49
1649935310000|2022-04-14 11:21:50|94458.9|94433.9|94458.1|94433.1|94459.3|94434.3|94455.7|94430.7|42
1649935320000|2022-04-14 11:22:00|94457.6|94432.6|94455.4|94430.4|94465.3|94440.3|94454.8|94429.8|53
1649935330000|2022-04-14 11:22:10|94455.1|94430.1|94472|94447|94472|94447|94452.7|94427.7|65
1649935340000|2022-04-14 11:22:20|94473.8|94448.8|94472|94447|94479.7|94454.7|94469|94444|56
1649935350000|2022-04-14 11:22:30|94471.9|94446.9|94473.8|94448.8|94473.8|94448.8|94470.8|94445.8|47
1649935360000|2022-04-14 11:22:40|94473.7|94448.7|94471.7|94446.7|94473.7|94448.7|94466.1|94441.1|52
1649935370000|2022-04-14 11:22:50|94470.8|94445.8|94470.5|94445.5|94472.5|94447.5|94469.4|94444.4|42
1649935380000|2022-04-14 11:23:00|94471.1|94446.1|94468.6|94443.6|94471.4|94446.4|94467|94442|42
1649935390000|2022-04-14 11:23:10|94468.7|94443.7|94477.3|94452.3|94477.6|94452.6|94468.6|94443.6|40
1649935400000|2022-04-14 11:23:20|94477.2|94452.2|94475.2|94450.2|94477.4|94452.4|94473.6|94448.6|28
1649935410000|2022-04-14 11:23:30|94475.4|94450.4|94486.2|94461.2|94486.3|94461.3|94474.9|94449.9|48
1649935420000|2022-04-14 11:23:40|94486|94461|94477.2|94452.2|94486.3|94461.3|94476.9|94451.9|49
1649935430000|2022-04-14 11:23:50|94477.1|94452.1|94480.9|94455.9|94481.1|94456.1|94476.9|94451.9|39
1649935440000|2022-04-14 11:24:00|94481.1|94456.1|94480.3|94455.3|94481.1|94456.1|94478.2|94453.2|35
1649935450000|2022-04-14 11:24:10|94480.1|94455.1|94480|94455|94480.4|94455.4|94478.3|94453.3|29
1649935460000|2022-04-14 11:24:20|94479.9|94454.9|94481.7|94456.7|94485|94460|94479.6|94454.6|53
1649935470000|2022-04-14 11:24:30|94481.4|94456.4|94481.5|94456.5|94485.2|94460.2|94480.4|94455.4|49
1649935480000|2022-04-14 11:24:40|94481.4|94456.4|94478.8|94453.8|94481.4|94456.4|94476.6|94451.6|43
1649935490000|2022-04-14 11:24:50|94478.9|94453.9|94479|94454|94479.9|94454.9|94477.3|94452.3|34
1649935500000|2022-04-14 11:25:00|94479.1|94454.1|94480|94455|94481.3|94456.3|94479.1|94454.1|46
1649935510000|2022-04-14 11:25:10|94480.1|94455.1|94481.7|94456.7|94483.6|94458.6|94480.1|94455.1|38
1649935520000|2022-04-14 11:25:20|94481.8|94456.8|94490.8|94465.8|94492|94467|94479.3|94454.3|37
1649935530000|2022-04-14 11:25:30|94491.8|94466.8|94503|94478|94503|94478|94488.8|94463.8|54
1649935540000|2022-04-14 11:25:40|94502.6|94477.6|94503|94478|94503.7|94478.7|94501.6|94476.6|41
1649935550000|2022-04-14 11:25:50|94504.1|94479.1|94501.2|94476.2|94504.5|94479.5|94499.9|94474.9|42
1649935560000|2022-04-14 11:26:00|94501.7|94476.7|94497.1|94472.1|94503.2|94478.2|94494.8|94469.8|44
1649935570000|2022-04-14 11:26:10|94496.9|94471.9|94493.8|94468.8|94497.2|94472.2|94493.8|94468.8|27
1649935580000|2022-04-14 11:26:20|94494.1|94469.1|94490.4|94465.4|94494.1|94469.1|94474.6|94449.6|44
1649935590000|2022-04-14 11:26:30|94490.6|94465.6|94484|94459|94490.6|94465.6|94475.7|94450.7|43
1649935600000|2022-04-14 11:26:40|94484.1|94459.1|94480.5|94455.5|94484.2|94459.2|94472.5|94447.5|53
1649935610000|2022-04-14 11:26:50|94481.1|94456.1|94481.2|94456.2|94489.6|94464.6|94475.9|94450.9|63
1649935620000|2022-04-14 11:27:00|94481.1|94456.1|94485.1|94460.1|94485.4|94460.4|94479.8|94454.8|48
1649935630000|2022-04-14 11:27:10|94486.1|94461.1|94485.8|94460.8|94486.1|94461.1|94483.1|94458.1|34
1649935640000|2022-04-14 11:27:20|94485.7|94460.7|94488|94463|94488.8|94463.8|94484.7|94459.7|33
1649935650000|2022-04-14 11:27:30|94488.2|94463.2|94483.9|94458.9|94489|94464|94482.3|94457.3|42
1649935660000|2022-04-14 11:27:40|94483.8|94458.8|94485.6|94460.6|94485.6|94460.6|94483.8|94458.8|31
1649935670000|2022-04-14 11:27:50|94485.5|94460.5|94478|94453|94485.8|94460.8|94477.5|94452.5|44
1649935680000|2022-04-14 11:28:00|94478.1|94453.1|94481.4|94456.4|94481.5|94456.5|94477.7|94452.7|35
1649935690000|2022-04-14 11:28:10|94481.5|94456.5|94481.6|94456.6|94482.5|94457.5|94481.1|94456.1|40
1649935700000|2022-04-14 11:28:20|94481.5|94456.5|94489.8|94464.8|94509.7|94484.7|94481.5|94456.5|70
1649935710000|2022-04-14 11:28:30|94489.5|94464.5|94493.7|94468.7|94504.9|94479.9|94488.3|94463.3|71
1649935720000|2022-04-14 11:28:40|94499.1|94474.1|94530.5|94505.5|94532.6|94507.6|94499.1|94474.1|60
1649935730000|2022-04-14 11:28:50|94529.9|94504.9|94538|94513|94539.7|94514.7|94521.8|94496.8|47
1649935740000|2022-04-14 11:29:00|94537.3|94512.3|94523.9|94498.9|94538.6|94513.6|94523.7|94498.7|55
1649935750000|2022-04-14 11:29:10|94524.8|94499.8|94525.7|94500.7|94528.8|94503.8|94524.1|94499.1|34
1649935760000|2022-04-14 11:29:20|94525.5|94500.5|94503.3|94478.3|94529.1|94504.1|94502.6|94467.9|53
1649935770000|2022-04-14 11:29:30|94507.2|94482.2|94521|94496|94526.1|94501.1|94505.5|94480.5|60
1649935780000|2022-04-14 11:29:40|94522.1|94497.1|94524.2|94499.2|94524.7|94499.7|94520.4|94495.4|51
1649935790000|2022-04-14 11:29:50|94524.1|94499.1|94524.4|94499.4|94526.2|94501.2|94523.1|94498.1|39
1649935800000|2022-04-14 11:30:00|94524|94499|94524.5|94499.5|94524.5|94499.5|94523.7|94498.7|29
1649935810000|2022-04-14 11:30:10|94524.6|94499.6|94528|94503|94530.1|94505.1|94524.6|94499.6|43
1649935820000|2022-04-14 11:30:20|94528.5|94503.5|94525.3|94500.3|94530.2|94505.2|94514.4|94489.4|59
1649935830000|2022-04-14 11:30:30|94525.1|94500.1|94531.2|94506.2|94531.2|94506.2|94524.7|94499.7|45
1649935840000|2022-04-14 11:30:40|94532.2|94507.2|94512.2|94487.2|94532.2|94507.2|94510.6|94485.6|61
1649935850000|2022-04-14 11:30:50|94511.9|94486.9|94512.6|94487.6|94517.9|94492.9|94511.9|94486.9|49
1649935860000|2022-04-14 11:31:00|94510.2|94485.2|94500|94475|94516.2|94491.2|94500|94475|62
1649935870000|2022-04-14 11:31:10|94499.9|94474.9|94498.4|94473.4|94514.5|94489.5|94497.5|94472.5|59
1649935880000|2022-04-14 11:31:20|94498|94473|94503|94478|94511.2|94486.2|94494.9|94469.9|68
1649935890000|2022-04-14 11:31:30|94502.9|94477.9|94503.9|94478.9|94510.4|94485.4|94502.4|94477.4|53
1649935900000|2022-04-14 11:31:40|94504.4|94479.4|94496.6|94471.6|94506.1|94481.1|94493.9|94468.9|58
1649935910000|2022-04-14 11:31:50|94496.8|94471.8|94495.7|94470.7|94499.6|94474.6|94495.7|94470.7|27
1649935920000|2022-04-14 11:32:00|94495.8|94470.8|94500.2|94475.2|94501.1|94476.1|94493.3|94468.3|51
1649935930000|2022-04-14 11:32:10|94501.4|94476.4|94497.5|94472.5|94505.8|94480.8|94497.5|94472.5|51
1649935940000|2022-04-14 11:32:20|94497.4|94472.4|94499.6|94474.6|94505.2|94480.2|94497.1|94472.1|52
1649935950000|2022-04-14 11:32:30|94499.9|94474.9|94481.2|94456.2|94500.7|94475.7|94481.2|94456.2|47
1649935960000|2022-04-14 11:32:40|94481.7|94456.7|94479.4|94454.4|94483.8|94458.8|94478.1|94453.1|47
1649935970000|2022-04-14 11:32:50|94479.7|94454.7|94478.6|94453.6|94479.8|94454.8|94478.5|94453.5|26
1649935980000|2022-04-14 11:33:00|94479|94454|94478.7|94453.7|94481.4|94456.4|94478.7|94453.7|37
1649935990000|2022-04-14 11:33:10|94479.1|94454.1|94479.9|94454.9|94480.2|94455.2|94478.9|94453.9|24
1649936000000|2022-04-14 11:33:20|94480.1|94455.1|94475.8|94450.8|94481.4|94456.4|94474.5|94449.5|32
1649936010000|2022-04-14 11:33:30|94475.9|94450.9|94477.3|94452.3|94479.6|94454.6|94474.2|94449.2|36
1649936020000|2022-04-14 11:33:40|94478|94453|94474.5|94449.5|94488.3|94463.3|94470.9|94445.9|57
1649936030000|2022-04-14 11:33:50|94474.4|94449.4|94477.3|94452.3|94479.6|94454.6|94474.3|94449.3|50
1649936040000|2022-04-14 11:34:00|94477.2|94452.2|94466.1|94441.1|94479.4|94454.4|94453.2|94428.2|69
1649936050000|2022-04-14 11:34:10|94466.4|94441.4|94457.4|94432.4|94470.4|94445.4|94453.6|94428.6|65
1649936060000|2022-04-14 11:34:20|94457|94432|94478.7|94453.7|94478.7|94453.7|94450.2|94425.2|75
1649936070000|2022-04-14 11:34:30|94479.1|94454.1|94477.4|94452.4|94481.1|94456.1|94476.3|94451.3|60
1649936080000|2022-04-14 11:34:40|94475.9|94450.9|94481.1|94456.1|94481.4|94456.4|94475.9|94450.9|43
1649936090000|2022-04-14 11:34:50|94481.2|94456.2|94484.2|94459.2|94484.9|94459.9|94481.2|94456.2|34
1649936100000|2022-04-14 11:35:00|94484.1|94459.1|94468|94443|94485.9|94460.9|94466.2|94441.2|52
1649936110000|2022-04-14 11:35:10|94469.6|94444.6|94492.9|94467.9|94493.2|94468.2|94464.2|94439.2|62
1649936120000|2022-04-14 11:35:20|94492.7|94467.7|94477.4|94452.4|94507.8|94470.3|94473.2|94448.2|62
1649936130000|2022-04-14 11:35:30|94477.3|94452.3|94472.8|94447.8|94477.4|94452.4|94463.4|94438.4|59
1649936140000|2022-04-14 11:35:40|94472.7|94447.7|94455.2|94430.2|94473|94448|94445.4|94408.7|73
1649936150000|2022-04-14 11:35:50|94454.1|94429.1|94456|94431|94464.5|94439.5|94434.3|94409.3|67
1649936160000|2022-04-14 11:36:00|94457.7|94432.7|94460.4|94435.4|94466.2|94438.8|94451.7|94414.8|73
1649936170000|2022-04-14 11:36:10|94458.3|94433.3|94460|94435|94468.1|94443.1|94456.2|94431.2|72
1649936180000|2022-04-14 11:36:20|94460.7|94435.7|94463.6|94438.6|94463.9|94438.9|94457.5|94432.5|52
1649936190000|2022-04-14 11:36:30|94463.5|94438.5|94458.4|94433.4|94470.6|94438.5|94454.8|94418.6|56
1649936200000|2022-04-14 11:36:40|94458.2|94433.2|94467|94442|94485.4|94448.4|94458.1|94431.2|52
1649936210000|2022-04-14 11:36:50|94467.2|94442.2|94475|94450|94494.9|94458|94467.2|94436.6|57
1649936220000|2022-04-14 11:37:00|94474|94449|94478.7|94453.7|94492.4|94453.8|94465.5|94432.5|57
1649936230000|2022-04-14 11:37:10|94478.6|94453.6|94488.8|94463.8|94502.4|94465.8|94475.1|94440|67
1649936240000|2022-04-14 11:37:20|94488.3|94463.3|94483.2|94458.2|94498.5|94464.5|94482|94444.5|58
1649936250000|2022-04-14 11:37:30|94482.9|94457.9|94481.8|94456.8|94488.7|94458.6|94475.8|94438.2|47
1649936260000|2022-04-14 11:37:40|94481.9|94456.9|94477.4|94452.4|94487.4|94459.2|94471.6|94436.4|66
1649936270000|2022-04-14 11:37:50|94477.3|94452.3|94471.8|94446.8|94485.8|94458.7|94470.6|94435.7|68
1649936280000|2022-04-14 11:38:00|94470.8|94445.8|94486|94436|94489.9|94452|94467.5|94431.8|67
1649936290000|2022-04-14 11:38:10|94487.4|94437.4|94453.6|94428.6|94487.6|94447|94453.5|94417.7|63
1649936300000|2022-04-14 11:38:20|94454.1|94429.1|94468.9|94418.9|94476|94441.3|94454.1|94417|69
1649936310000|2022-04-14 11:38:30|94468.8|94418.8|94472.4|94422.4|94473.1|94435.4|94450.5|94412.8|70
1649936320000|2022-04-14 11:38:40|94473.7|94423.7|94449.7|94424.7|94474.9|94434.7|94448.3|94416.4|70
1649936330000|2022-04-14 11:38:50|94450.8|94425.8|94460.4|94435.4|94477.8|94440.9|94449.4|94413.3|66
1649936340000|2022-04-14 11:39:00|94460.6|94435.6|94457.9|94432.9|94486|94453.3|94449.8|94420.9|66
1649936350000|2022-04-14 11:39:10|94457.7|94432.7|94455.5|94430.5|94458.8|94433.8|94449|94424|69
1649936360000|2022-04-14 11:39:20|94455.7|94430.7|94435.8|94410.8|94455.9|94430.9|94435.8|94398.2|73
1649936370000|2022-04-14 11:39:30|94436.5|94411.5|94429.7|94404.7|94444.9|94411.5|94429.7|94392.7|49
1649936380000|2022-04-14 11:39:40|94429.6|94404.6|94430.3|94405.3|94431.7|94406.7|94428.2|94403.2|47
1649936390000|2022-04-14 11:39:50|94430.2|94405.2|94429.6|94404.6|94431.1|94406.1|94426.7|94401.7|60
1649936400000|2022-04-14 11:40:00|94429.9|94404.9|94421.3|94396.3|94431.1|94406.1|94420.1|94395.1|70
1649936410000|2022-04-14 11:40:10|94421.7|94396.7|94420.1|94395.1|94434|94396.7|94412.7|94382.9|63
1649936420000|2022-04-14 11:40:20|94420|94395|94410.1|94385.1|94420.5|94395.5|94408|94383|56
1649936430000|2022-04-14 11:40:30|94409.3|94384.3|94409.3|94384.3|94412.6|94387.6|94406.6|94381.6|56
1649936440000|2022-04-14 11:40:40|94409.1|94384.1|94408.1|94383.1|94427.2|94390.7|94407.6|94377.2|65
1649936450000|2022-04-14 11:40:50|94408|94383|94411.9|94386.9|94413.6|94388.6|94404.1|94379.1|56
1649936460000|2022-04-14 11:41:00|94411|94386|94407.1|94382.1|94411|94386|94404.9|94379.9|64
1649936470000|2022-04-14 11:41:10|94408.7|94383.7|94410.6|94385.6|94412.1|94387.1|94407.4|94382.4|51
1649936480000|2022-04-14 11:41:20|94410.7|94385.7|94416.9|94391.9|94417|94392|94409.1|94384.1|47
1649936490000|2022-04-14 11:41:30|94418.1|94393.1|94425|94375|94436.7|94399.8|94415.2|94375|63
1649936500000|2022-04-14 11:41:40|94425.1|94375.1|94418.7|94393.7|94433.5|94393.7|94411.4|94374.9|47
1649936510000|2022-04-14 11:41:50|94418.2|94393.2|94414|94389|94418.9|94393.9|94412.5|94387.5|45
1649936520000|2022-04-14 11:42:00|94411.4|94386.4|94409.7|94384.7|94413.5|94388.5|94409.7|94384.7|42
1649936530000|2022-04-14 11:42:10|94409.4|94384.4|94431.3|94381.3|94438.8|94398.5|94409.4|94381.3|51
1649936540000|2022-04-14 11:42:20|94432|94382|94413.4|94388.4|94432.7|94391.4|94412.1|94377.2|53
1649936550000|2022-04-14 11:42:30|94413.6|94388.6|94413.5|94388.5|94415.5|94390.5|94412.8|94387.8|37
1649936560000|2022-04-14 11:42:40|94413.2|94388.2|94439.5|94389.5|94441.2|94401.4|94413.2|94383|65
1649936570000|2022-04-14 11:42:50|94439.7|94389.7|94430.7|94405.7|94448.2|94406.8|94430.7|94389.4|41
1649936580000|2022-04-14 11:43:00|94430.9|94405.9|94444.4|94394.4|94447.3|94405.9|94424.3|94386|69
1649936590000|2022-04-14 11:43:10|94443.9|94393.9|94435.5|94385.5|94444.1|94403.5|94426.1|94385.5|55
1649936600000|2022-04-14 11:43:20|94435.9|94385.9|94429.7|94379.7|94435.9|94397.2|94418.4|94379.4|63
1649936610000|2022-04-14 11:43:30|94430|94380|94426.6|94376.6|94430|94391.6|94413.5|94376.6|52
1649936620000|2022-04-14 11:43:40|94424.9|94374.9|94411.9|94386.9|94424.9|94386.9|94408.7|94372|55
1649936630000|2022-04-14 11:43:50|94412.1|94387.1|94422.9|94372.9|94426.3|94387.8|94411.9|94369.3|57
1649936640000|2022-04-14 11:44:00|94422|94372|94417.9|94367.9|94422|94372|94417.3|94367.3|61
1649936650000|2022-04-14 11:44:10|94418.7|94368.7|94424.7|94374.7|94426.3|94376.3|94417.3|94367.3|73
1649936660000|2022-04-14 11:44:20|94425.1|94375.1|94427.6|94377.6|94427.8|94377.8|94419.2|94369.2|60
1649936670000|2022-04-14 11:44:30|94427.3|94377.3|94418.1|94368.1|94427.3|94377.3|94415.5|94365.5|50
1649936680000|2022-04-14 11:44:40|94416.2|94366.2|94401.4|94315.1|94419.4|94369.4|94399.8|94308.2|73
1649936690000|2022-04-14 11:44:50|94404.2|94316.8|94397.2|94281.2|94425.8|94322.1|94394.3|94278.3|69
1649936700000|2022-04-14 11:45:00|94395.7|94279.7|94460.4|94344.4|94471.9|94355.9|94395.1|94279.1|55
1649936710000|2022-04-14 11:45:10|94459.7|94343.7|94418.5|94302.5|94475.5|94359.5|94403.3|94299.5|70
1649936720000|2022-04-14 11:45:20|94411|94310|94433.5|94340.8|94454.7|94353.8|94409.5|94310|76
1649936730000|2022-04-14 11:45:30|94433.6|94345.9|94537.6|94457.2|94537.6|94470.3|94419.6|94339.2|74
1649936740000|2022-04-14 11:45:40|94547.5|94474.9|94530.3|94454.6|94584|94505.5|94470.8|94411.1|80
1649936750000|2022-04-14 11:45:50|94529|94454.9|94624.5|94554.4|94628.7|94562.5|94519.8|94454.9|77
1649936760000|2022-04-14 11:46:00|94606.7|94556.7|94607|94557|94621.8|94569.6|94590|94533.7|80
1649936770000|2022-04-14 11:46:10|94606.2|94556.2|94585.4|94535.4|94618.2|94564.4|94576.1|94526.1|80
1649936780000|2022-04-14 11:46:20|94589.3|94539.3|94598.2|94548.2|94630.4|94580.4|94586.9|94536.9|79
1649936790000|2022-04-14 11:46:30|94596.2|94546.2|94614.4|94564.4|94616|94566|94587.6|94537.6|74
1649936800000|2022-04-14 11:46:40|94614|94564|94661.8|94611.8|94662.3|94612.3|94613.8|94563.8|78
1649936810000|2022-04-14 11:46:50|94661.7|94611.7|94646.9|94596.9|94670.2|94620.2|94646.9|94596.9|75
1649936820000|2022-04-14 11:47:00|94648.3|94598.3|94621.3|94571.3|94656.7|94606.7|94611.7|94561.7|76
1649936830000|2022-04-14 11:47:10|94621.5|94571.5|94627.7|94577.7|94645|94595|94611.7|94561.7|77
1649936840000|2022-04-14 11:47:20|94626.4|94576.4|94613|94563|94636.4|94586.4|94608.9|94558.9|76
1649936850000|2022-04-14 11:47:30|94614.8|94564.8|94628.2|94578.2|94628.2|94578.2|94606.7|94556.7|73
1649936860000|2022-04-14 11:47:40|94628.3|94578.3|94671.9|94621.9|94685.3|94635.3|94628.3|94578.3|78
1649936870000|2022-04-14 11:47:50|94670.7|94620.7|94668.3|94618.3|94694|94644|94651|94601|79
1649936880000|2022-04-14 11:48:00|94669.5|94619.5|94657|94607|94688.8|94638.8|94648.5|94603.7|78
1649936890000|2022-04-14 11:48:10|94658|94608|94670.5|94620.5|94678.4|94638.5|94649.3|94606.2|76
1649936900000|2022-04-14 11:48:20|94670.4|94620.4|94702.7|94652.7|94702.7|94660.3|94656.3|94620.4|73
1649936910000|2022-04-14 11:48:30|94707.6|94657.6|94708.4|94658.4|94729.9|94679.9|94692.4|94642.4|76
1649936920000|2022-04-14 11:48:40|94706.3|94656.3|94716.5|94691.5|94723.9|94693.1|94701.6|94651.6|77
1649936930000|2022-04-14 11:48:50|94715.6|94690.6|94703.5|94653.5|94737.2|94698.1|94695.5|94652.9|79
1649936940000|2022-04-14 11:49:00|94692.2|94667.2|94703.2|94653.2|94710.1|94667.2|94691.8|94648.5|67
1649936950000|2022-04-14 11:49:10|94703.5|94653.5|94694.2|94644.2|94704.2|94666|94682.4|94639.9|66
1649936960000|2022-04-14 11:49:20|94693.7|94643.7|94683.3|94658.3|94697.6|94662.9|94666.1|94632.6|73
1649936970000|2022-04-14 11:49:30|94683.9|94658.9|94698.2|94673.2|94699.8|94674.8|94680.3|94655.3|69
1649936980000|2022-04-14 11:49:40|94697.8|94672.8|94716.3|94691.3|94717.5|94692.5|94693.3|94668.3|71
1649936990000|2022-04-14 11:49:50|94715.8|94690.8|94722.3|94697.3|94765.1|94728.2|94715.4|94668.4|77
1649937000000|2022-04-14 11:50:00|94725.9|94700.9|94718.4|94693.4|94746|94707.1|94718.1|94682.5|77
1649937010000|2022-04-14 11:50:10|94719|94694|94732.7|94707.7|94738.2|94713.2|94716.1|94691.1|80
1649937020000|2022-04-14 11:50:20|94732.1|94707.1|94724.2|94699.2|94750.6|94717.1|94724.2|94699.2|72
1649937030000|2022-04-14 11:50:30|94725.2|94700.2|94719.7|94694.7|94725.2|94700.2|94710.1|94685.1|79
1649937040000|2022-04-14 11:50:40|94720.8|94695.8|94779.4|94729.4|94795.7|94748.9|94720.8|94695.8|74
1649937050000|2022-04-14 11:50:50|94776.7|94726.7|94745.1|94695.1|94776.7|94733.1|94728.4|94693.9|72
1649937060000|2022-04-14 11:51:00|94741.7|94691.7|94719.9|94694.9|94741.7|94705.7|94706.2|94681.2|75
1649937070000|2022-04-14 11:51:10|94718.9|94693.9|94706.1|94681.1|94730.3|94701.6|94703.3|94678.3|78
1649937080000|2022-04-14 11:51:20|94706.3|94681.3|94709.6|94659.6|94715.6|94687.2|94693.7|94655.1|72
1649937090000|2022-04-14 11:51:30|94709.5|94659.5|94703.2|94678.2|94716.9|94678.2|94692.2|94659|72
1649937100000|2022-04-14 11:51:40|94701.5|94676.5|94722.9|94697.9|94724.9|94699.9|94700|94675|75
1649937110000|2022-04-14 11:51:50|94722.6|94697.6|94721.5|94696.5|94738.2|94702.8|94703.6|94678.6|74
1649937120000|2022-04-14 11:52:00|94721.9|94696.9|94744.9|94719.9|94750.2|94725.1|94720.4|94695.4|77
1649937130000|2022-04-14 11:52:10|94744.6|94719.6|94762.9|94712.9|94762.9|94726.9|94727.7|94702.7|70
1649937140000|2022-04-14 11:52:20|94765.8|94715.8|94763.7|94713.7|94772.4|94733.8|94748.2|94707.7|71
1649937150000|2022-04-14 11:52:30|94764|94714|94748.1|94698.1|94764|94720.6|94736.3|94691.4|71
1649937160000|2022-04-14 11:52:40|94747.6|94697.6|94769.5|94719.5|94770.2|94726|94740.2|94690.2|67
1649937170000|2022-04-14 11:52:50|94769|94719|94772.2|94722.2|94779.9|94740.2|94760.9|94717.7|69
1649937180000|2022-04-14 11:53:00|94771.6|94721.6|94816.2|94766.2|94816.2|94766.2|94762.8|94721|72
1649937190000|2022-04-14 11:53:10|94822.3|94772.3|94773|94748|94827|94783.7|94773|94732.9|73
1649937200000|2022-04-14 11:53:20|94776.1|94751.1|94785.3|94760.3|94800.7|94767.4|94769.8|94739.8|72
1649937210000|2022-04-14 11:53:30|94784.6|94759.6|94785.4|94760.4|94804.6|94767.1|94772.3|94738.7|73
1649937220000|2022-04-14 11:53:40|94785.2|94760.2|94786.1|94761.1|94808.4|94781.3|94783.1|94746|76
1649937230000|2022-04-14 11:53:50|94790.8|94765.8|94801.4|94751.4|94807.6|94767.2|94772.5|94743.3|78
1649937240000|2022-04-14 11:54:00|94800.6|94750.6|94843.1|94793.1|94847.7|94806.2|94797.2|94750.6|76
1649937250000|2022-04-14 11:54:10|94843|94793|94808.8|94783.8|94845.7|94810.1|94808.8|94783.7|78
1649937260000|2022-04-14 11:54:20|94810.1|94785.1|94796.1|94746.1|94811.3|94786.3|94779.6|94731.9|78
1649937270000|2022-04-14 11:54:30|94795.5|94745.5|94774.9|94749.9|94795.5|94763.5|94772.1|94734.2|68
1649937280000|2022-04-14 11:54:40|94774.5|94749.5|94777.6|94727.6|94788.4|94752.3|94766.6|94727.2|73
1649937290000|2022-04-14 11:54:50|94777.4|94727.4|94759.3|94734.3|94780.4|94742.8|94749.6|94724.4|74
1649937300000|2022-04-14 11:55:00|94760.5|94735.5|94765.1|94715.1|94766.8|94737.2|94745.1|94708.1|75
1649937310000|2022-04-14 11:55:10|94762.6|94712.6|94768.3|94743.3|94768.3|94743.3|94756.3|94707.7|76
1649937320000|2022-04-14 11:55:20|94767.8|94742.8|94781.6|94756.6|94795.9|94756.6|94767.4|94741.1|69
1649937330000|2022-04-14 11:55:30|94782.1|94757.1|94768.1|94743.1|94796.3|94763.6|94768.1|94742.7|72
1649937340000|2022-04-14 11:55:40|94765.8|94740.8|94742|94717|94765.8|94740.8|94741.4|94714.9|73
1649937350000|2022-04-14 11:55:50|94744.9|94719.9|94751.7|94701.7|94759.8|94721.6|94739.2|94698.1|66
1649937360000|2022-04-14 11:56:00|94751.6|94701.6|94728|94703|94751.7|94715.8|94725.2|94693.4|68
1649937370000|2022-04-14 11:56:10|94727.9|94702.9|94728|94703|94743|94705.9|94715.3|94682.1|66
1649937380000|2022-04-14 11:56:20|94727.8|94702.8|94724.5|94699.5|94730.5|94705.5|94724.5|94699.5|61
1649937390000|2022-04-14 11:56:30|94724.7|94699.7|94760.9|94735.9|94768.1|94740|94724.7|94699.7|74
1649937400000|2022-04-14 11:56:40|94760.8|94735.8|94769.9|94744.9|94781.6|94753.8|94760.8|94731.2|73
1649937410000|2022-04-14 11:56:50|94769.6|94744.6|94767.9|94742.9|94772.5|94747.5|94767.1|94742.1|58
1649937420000|2022-04-14 11:57:00|94767.8|94742.8|94773.8|94748.8|94785.6|94755|94767.8|94735.6|67
1649937430000|2022-04-14 11:57:10|94774.2|94749.2|94755|94730|94774.8|94749.8|94752.1|94727.1|61
1649937440000|2022-04-14 11:57:20|94755.2|94730.2|94743.8|94718.8|94759.8|94734.8|94738.6|94713.6|63
1649937450000|2022-04-14 11:57:30|94743.9|94718.9|94741|94716|94746.2|94721.2|94734.6|94709.6|64
1649937460000|2022-04-14 11:57:40|94741.1|94716.1|94767.5|94742.5|94769.4|94744.4|94738|94713|63
1649937470000|2022-04-14 11:57:50|94767.4|94742.4|94761.3|94736.3|94772.5|94747.5|94753.6|94728.6|68
1649937480000|2022-04-14 11:58:00|94761.4|94736.4|94763|94738|94766.4|94741.4|94758.5|94733.5|66
1649937490000|2022-04-14 11:58:10|94762.6|94737.6|94788.8|94763.8|94789.5|94764.5|94761.5|94736.5|68
1649937500000|2022-04-14 11:58:20|94788.7|94763.7|94777.9|94752.9|94794.2|94769.2|94777.9|94752.9|58
1649937510000|2022-04-14 11:58:30|94778.1|94753.1|94773.3|94748.3|94778.1|94753.1|94756|94731|72
1649937520000|2022-04-14 11:58:40|94772.6|94747.6|94807.9|94782.9|94807.9|94782.9|94759.6|94734.6|73
1649937530000|2022-04-14 11:58:50|94802.9|94777.9|94809.6|94784.6|94826.6|94794.2|94801.2|94768.8|76
1649937540000|2022-04-14 11:59:00|94805.7|94780.7|94848.3|94823.3|94858.4|94825.9|94805.7|94780.7|72
1649937550000|2022-04-14 11:59:10|94846.5|94821.5|94864.7|94814.7|94868.5|94832.3|94832.2|94793.9|67
1649937560000|2022-04-14 11:59:20|94864.9|94814.9|94866.8|94841.8|94879.3|94842.1|94853.1|94814.9|71
1649937570000|2022-04-14 11:59:30|94866.9|94841.9|94885|94860|94892.8|94867.8|94864.7|94839.7|71
1649937580000|2022-04-14 11:59:40|94884.8|94859.8|94890.8|94865.8|94899.6|94874.6|94882.3|94857.3|67
1649937590000|2022-04-14 11:59:50|94891|94866|94904.5|94879.5|94906.7|94881.7|94889.9|94852.9|71
1649937600000|2022-04-14 12:00:00|94903.8|94878.8|94873.4|94848.4|94916.5|94891.5|94873.4|94848.4|71
1649937610000|2022-04-14 12:00:10|94871.3|94846.3|94825.8|94775.8|94871.3|94846.3|94805.6|94768.9|75
1649937620000|2022-04-14 12:00:20|94826.1|94776.1|94812.5|94762.5|94832.8|94790.4|94789.7|94752.8|76
1649937630000|2022-04-14 12:00:30|94814.8|94764.8|94806.3|94781.3|94825.4|94781.6|94791|94755.4|69
1649937640000|2022-04-14 12:00:40|94805.6|94780.6|94783.4|94758.4|94823.9|94786.7|94783.4|94747.5|73
1649937650000|2022-04-14 12:00:50|94784.2|94759.2|94784.3|94759.3|94796.5|94759.9|94763.8|94738.8|63
1649937660000|2022-04-14 12:01:00|94785.6|94760.6|94771.7|94746.7|94809.1|94770.3|94771.7|94740.2|72
1649937670000|2022-04-14 12:01:10|94771.6|94746.6|94765.6|94740.6|94772.6|94747.6|94759.9|94734.9|59
1649937680000|2022-04-14 12:01:20|94765.8|94740.8|94742.6|94717.6|94765.8|94740.8|94733.6|94699.7|74
1649937690000|2022-04-14 12:01:30|94739.7|94714.7|94758.4|94708.4|94761.9|94727.7|94732.9|94707.9|77
1649937700000|2022-04-14 12:01:40|94759.9|94709.9|94750.2|94725.2|94759.9|94730.3|94738.2|94708.5|69
1649937710000|2022-04-14 12:01:50|94750.1|94725.1|94762.4|94737.4|94762.4|94737.4|94743.7|94718.7|62
1649937720000|2022-04-14 12:02:00|94763.2|94738.2|94777.3|94752.3|94786.6|94752.3|94763.2|94736.6|63
1649937730000|2022-04-14 12:02:10|94778.7|94753.7|94781.7|94756.7|94796.7|94771.7|94770.5|94734.4|67
1649937740000|2022-04-14 12:02:20|94781.8|94756.8|94788.4|94763.4|94800.8|94766.6|94781.3|94749.8|60
1649937750000|2022-04-14 12:02:30|94788.5|94763.5|94790.5|94765.5|94825|94795|94788.5|94750.7|75
1649937760000|2022-04-14 12:02:40|94797.3|94772.3|94793|94768|94816.3|94776.7|94790.5|94748.9|68
1649937770000|2022-04-14 12:02:50|94792.5|94767.5|94800.1|94775.1|94827.1|94786.9|94792.5|94755.5|72
1649937780000|2022-04-14 12:03:00|94799.1|94774.1|94809.2|94759.2|94831.7|94797.6|94799.1|94757.8|71
1649937790000|2022-04-14 12:03:10|94809|94759|94807|94782|94819.7|94782.3|94792.5|94756.7|59
1649937800000|2022-04-14 12:03:20|94806.9|94781.9|94814|94764|94832.4|94783.5|94806.9|94762|67
1649937810000|2022-04-14 12:03:30|94814.7|94764.7|94816.1|94766.1|94821.5|94784.6|94800.6|94760.7|65
1649937820000|2022-04-14 12:03:40|94817.5|94767.5|94804.4|94779.4|94829.8|94791.4|94803.1|94766.1|59
1649937830000|2022-04-14 12:03:50|94804.5|94779.5|94797.5|94772.5|94812.5|94779.7|94797.3|94760.2|47
1649937840000|2022-04-14 12:04:00|94797.7|94772.7|94801.5|94751.5|94809.5|94773.6|94787.8|94751.2|52
1649937850000|2022-04-14 12:04:10|94802|94752|94794.1|94769.1|94804.6|94771.2|94781.8|94744|63
1649937860000|2022-04-14 12:04:20|94807.6|94757.6|94788.4|94763.4|94807.6|94764.7|94786.4|94749.6|55
1649937870000|2022-04-14 12:04:30|94788.6|94763.6|94787.2|94762.2|94798.8|94765.1|94780.8|94747.7|53
1649937880000|2022-04-14 12:04:40|94787.9|94762.9|94785.1|94760.1|94802.4|94776.2|94785.1|94750.3|63
1649937890000|2022-04-14 12:04:50|94785|94760|94787.4|94762.4|94788.5|94763.5|94784.1|94759.1|51
1649937900000|2022-04-14 12:05:00|94787.6|94762.6|94798.4|94773.4|94799.2|94774.2|94786|94761|51
1649937910000|2022-04-14 12:05:10|94798.7|94773.7|94794.7|94769.7|94805.1|94780.1|94793.7|94768.7|53
1649937920000|2022-04-14 12:05:20|94795.5|94770.5|94789.5|94764.5|94808|94771.1|94787.8|94758|65
1649937930000|2022-04-14 12:05:30|94788.9|94763.9|94782.8|94757.8|94802.3|94764.9|94781.3|94750.8|52
1649937940000|2022-04-14 12:05:40|94783.6|94758.6|94791.6|94766.6|94792|94767|94779.9|94754.9|61
1649937950000|2022-04-14 12:05:50|94790.3|94765.3|94782.8|94757.8|94790.3|94765.3|94781.3|94756.3|45
1649937960000|2022-04-14 12:06:00|94782.4|94757.4|94782.5|94757.5|94784.7|94759.7|94774.9|94749.9|56
1649937970000|2022-04-14 12:06:10|94782.3|94757.3|94778.3|94753.3|94782.7|94757.7|94775|94750|60
1649937980000|2022-04-14 12:06:20|94778.2|94753.2|94775|94750|94780.3|94755.3|94774.9|94749.9|54
1649937990000|2022-04-14 12:06:30|94775.2|94750.2|94766.4|94741.4|94776.9|94751.9|94765.9|94740.9|61
1649938000000|2022-04-14 12:06:40|94767.3|94742.3|94773.5|94748.5|94774.2|94749.2|94761.8|94736.8|52
1649938010000|2022-04-14 12:06:50|94773.8|94748.8|94776.7|94751.7|94779.9|94754.9|94768.6|94743.6|57
1649938020000|2022-04-14 12:07:00|94776.2|94751.2|94779.6|94754.6|94786.2|94761.2|94775.1|94750.1|53
1649938030000|2022-04-14 12:07:10|94780.9|94755.9|94778.7|94753.7|94783.7|94758.7|94778.7|94753.7|48
1649938040000|2022-04-14 12:07:20|94776.6|94751.6|94781.5|94756.5|94781.9|94756.9|94767.9|94742.9|70
1649938050000|2022-04-14 12:07:30|94783|94758|94780.6|94755.6|94787.4|94762.4|94780|94755|60
1649938060000|2022-04-14 12:07:40|94783.1|94758.1|94800.6|94775.6|94800.6|94775.6|94782.7|94757.7|63
1649938070000|2022-04-14 12:07:50|94800.9|94775.9|94801.2|94776.2|94802.5|94777.5|94794|94769|57
1649938080000|2022-04-14 12:08:00|94800.8|94775.8|94801.6|94776.6|94803|94778|94800.8|94775.8|39
1649938090000|2022-04-14 12:08:10|94801|94776|94795.2|94770.2|94801|94776|94795.2|94770.2|42
1649938100000|2022-04-14 12:08:20|94797.1|94772.1|94798.2|94773.2|94798.8|94773.8|94795.8|94770.8|28
1649938110000|2022-04-14 12:08:30|94799|94774|94794.6|94769.6|94800|94775|94792.2|94767.2|32
1649938120000|2022-04-14 12:08:40|94794.7|94769.7|94791.4|94766.4|94796.5|94771.5|94788.4|94763.4|32
1649938130000|2022-04-14 12:08:50|94791|94766|94798.7|94773.7|94803|94778|94790.8|94765.8|57
1649938140000|2022-04-14 12:09:00|94798.3|94773.3|94792.8|94767.8|94801.3|94776.3|94792.2|94767.2|57
1649938150000|2022-04-14 12:09:10|94792.6|94767.6|94791.2|94766.2|94796.5|94771.5|94789.8|94764.8|43
1649938160000|2022-04-14 12:09:20|94791|94766|94789.5|94764.5|94792.9|94767.9|94783.8|94758.8|53
1649938170000|2022-04-14 12:09:30|94788.8|94763.8|94790|94765|94791.8|94766.8|94784.5|94759.5|58
1649938180000|2022-04-14 12:09:40|94790.1|94765.1|94793.2|94768.2|94803|94778|94788.9|94763.9|65
1649938190000|2022-04-14 12:09:50|94792.7|94767.7|94790.9|94765.9|94798.2|94773.2|94789.7|94764.7|56
1649938200000|2022-04-14 12:10:00|94791.2|94766.2|94779.6|94754.6|94796.4|94771.4|94779.6|94754.6|65
1649938210000|2022-04-14 12:10:10|94780.2|94755.2|94778.6|94753.6|94781.6|94756.6|94776.4|94751.4|59
1649938220000|2022-04-14 12:10:20|94779.8|94754.8|94769.9|94744.9|94780|94755|94769.9|94744.9|61
1649938230000|2022-04-14 12:10:30|94771|94746|94782.5|94757.5|94782.5|94757.5|94771|94746|66
1649938240000|2022-04-14 12:10:40|94782.9|94757.9|94798|94773|94798|94773|94782.5|94757.5|64
1649938250000|2022-04-14 12:10:50|94798.9|94773.9|94796.7|94771.7|94808.4|94783.4|94796.7|94771.7|67
1649938260000|2022-04-14 12:11:00|94795.6|94770.6|94802.1|94777.1|94802.1|94777.1|94792.2|94767.2|71
1649938270000|2022-04-14 12:11:10|94801|94776|94796.1|94771.1|94801.1|94776.1|94788.5|94763.5|72
1649938280000|2022-04-14 12:11:20|94798.6|94773.6|94766.6|94741.6|94801.3|94776.3|94766.2|94741.2|68
1649938290000|2022-04-14 12:11:30|94767.4|94742.4|94755.9|94730.9|94767.4|94742.4|94754.9|94729.9|57
1649938300000|2022-04-14 12:11:40|94753.6|94728.6|94741.7|94716.7|94753.6|94728.6|94741.7|94716.7|64
1649938310000|2022-04-14 12:11:50|94741.6|94716.6|94734.4|94709.4|94741.9|94716.9|94731.6|94706.6|54
1649938320000|2022-04-14 12:12:00|94733.7|94708.7|94718.3|94693.3|94734.1|94709.1|94716|94691|62
1649938330000|2022-04-14 12:12:10|94718.5|94693.5|94718.4|94693.4|94720.3|94695.3|94714.2|94689.2|64
1649938340000|2022-04-14 12:12:20|94718.8|94693.8|94710.1|94685.1|94718.8|94693.8|94705.8|94680.8|65
1649938350000|2022-04-14 12:12:30|94710.4|94685.4|94683.9|94658.9|94716.4|94691.4|94681.9|94656.9|76
1649938360000|2022-04-14 12:12:40|94682.4|94657.4|94672.2|94647.2|94682.4|94657.4|94663.6|94638.6|68
1649938370000|2022-04-14 12:12:50|94671.6|94646.6|94693.3|94668.3|94697.5|94672.5|94671.6|94646.6|64
1649938380000|2022-04-14 12:13:00|94693.4|94668.4|94688|94663|94706|94681|94683.7|94648.1|70
1649938390000|2022-04-14 12:13:10|94688.2|94663.2|94707.2|94682.2|94717.9|94682.2|94687.4|94662.4|53
1649938400000|2022-04-14 12:13:20|94707.9|94682.9|94690.3|94665.3|94707.9|94682.9|94676.3|94651.3|67
1649938410000|2022-04-14 12:13:30|94691.2|94666.2|94680.9|94655.9|94692.7|94667.7|94668.2|94643.2|58
1649938420000|2022-04-14 12:13:40|94682.9|94657.9|94678.4|94653.4|94685.7|94660.7|94673.8|94648.8|58
1649938430000|2022-04-14 12:13:50|94678.8|94653.8|94681.9|94656.9|94686.1|94661.1|94678.8|94653.8|54
1649938440000|2022-04-14 12:14:00|94682.5|94657.5|94684|94659|94684.1|94659.1|94681.9|94656.9|35
1649938450000|2022-04-14 12:14:10|94683.3|94658.3|94682.6|94657.6|94686|94661|94677.8|94652.8|57
1649938460000|2022-04-14 12:14:20|94681.4|94656.4|94700.1|94675.1|94700.7|94675.7|94676.7|94651.7|58
1649938470000|2022-04-14 12:14:30|94700.3|94675.3|94701.9|94676.9|94708.8|94683.8|94700.3|94675.3|52
1649938480000|2022-04-14 12:14:40|94703.9|94678.9|94707.4|94682.4|94709.8|94684.8|94703.9|94678.9|52
1649938490000|2022-04-14 12:14:50|94707.2|94682.2|94706.1|94681.1|94708.9|94683.9|94706.1|94681.1|46
1649938500000|2022-04-14 12:15:00|94705.9|94680.9|94693.9|94668.9|94713.7|94688.7|94692.7|94667.7|57
1649938510000|2022-04-14 12:15:10|94693.3|94668.3|94692.5|94667.5|94693.8|94668.8|94689.5|94664.5|46
1649938520000|2022-04-14 12:15:20|94692.6|94667.6|94692.3|94667.3|94694.5|94669.5|94688.4|94663.4|65
1649938530000|2022-04-14 12:15:30|94692.6|94667.6|94674.2|94649.2|94692.6|94667.6|94673.6|94648.6|53
1649938540000|2022-04-14 12:15:40|94676.3|94651.3|94678.8|94653.8|94683.1|94658.1|94674.4|94649.4|42
1649938550000|2022-04-14 12:15:50|94678.6|94653.6|94679.1|94654.1|94680.4|94655.4|94677.8|94652.8|35
1649938560000|2022-04-14 12:16:00|94679|94654|94684.3|94659.3|94685.7|94660.7|94678.6|94653.6|44
1649938570000|2022-04-14 12:16:10|94683.7|94658.7|94698.8|94673.8|94699.9|94674.9|94683.7|94658.7|55
1649938580000|2022-04-14 12:16:20|94698.4|94673.4|94697.9|94672.9|94699.6|94674.6|94697.5|94672.5|33
1649938590000|2022-04-14 12:16:30|94697.7|94672.7|94697.9|94672.9|94704|94679|94697.4|94672.4|59
1649938600000|2022-04-14 12:16:40|94697.8|94672.8|94716.7|94691.7|94729.7|94704.7|94697.8|94672.8|56
1649938610000|2022-04-14 12:16:50|94717.1|94692.1|94721.9|94696.9|94722.8|94697.8|94700.4|94675.4|49
1649938620000|2022-04-14 12:17:00|94723.2|94698.2|94725.1|94700.1|94731.6|94706.6|94719.3|94694.3|60
1649938630000|2022-04-14 12:17:10|94725.5|94700.5|94717.1|94692.1|94727.6|94702.6|94716.9|94691.9|60
1649938640000|2022-04-14 12:17:20|94715.9|94690.9|94709.5|94684.5|94717.8|94692.8|94708.4|94683.4|58
1649938650000|2022-04-14 12:17:30|94709.6|94684.6|94681.2|94656.2|94710.2|94685.2|94680.5|94648.8|61
1649938660000|2022-04-14 12:17:40|94681.9|94656.9|94679.9|94654.9|94686|94661|94677.3|94652.3|55
1649938670000|2022-04-14 12:17:50|94681.8|94656.8|94683|94658|94683.2|94658.2|94680.4|94655.4|39
1649938680000|2022-04-14 12:18:00|94683.2|94658.2|94687.5|94662.5|94689.2|94664.2|94682.9|94657.9|56
1649938690000|2022-04-14 12:18:10|94688.4|94663.4|94673.7|94648.7|94704.1|94679.1|94670.5|94645.5|60
1649938700000|2022-04-14 12:18:20|94672.9|94647.9|94671.2|94646.2|94672.9|94647.9|94669.3|94644.3|53
1649938710000|2022-04-14 12:18:30|94671.7|94646.7|94670.6|94645.6|94676.6|94651.6|94666.6|94641.6|59
1649938720000|2022-04-14 12:18:40|94670.8|94645.8|94669.6|94644.6|94673|94648|94667.7|94642.7|69
1649938730000|2022-04-14 12:18:50|94669.9|94644.9|94673|94648|94675.5|94650.5|94668.4|94643.4|57
1649938740000|2022-04-14 12:19:00|94672.9|94647.9|94648|94623|94672.9|94647.9|94646.8|94621.8|62
1649938750000|2022-04-14 12:19:10|94644.9|94619.9|94670.4|94645.4|94673.9|94648.9|94644.9|94619.9|66
1649938760000|2022-04-14 12:19:20|94670.8|94645.8|94671.7|94646.7|94672.7|94647.7|94657.2|94632.2|61
1649938770000|2022-04-14 12:19:30|94672.8|94647.8|94676.9|94651.9|94676.9|94651.9|94660.8|94635.8|68
1649938780000|2022-04-14 12:19:40|94677|94652|94681|94656|94683.4|94658.4|94675.5|94650.5|60
1649938790000|2022-04-14 12:19:50|94680.8|94655.8|94663.8|94638.8|94681.7|94656.7|94658.9|94633.9|70
1649938800000|2022-04-14 12:20:00|94664.7|94639.7|94668.8|94643.8|94672.4|94647.4|94663.8|94638.8|68
1649938810000|2022-04-14 12:20:10|94668.7|94643.7|94665.6|94640.6|94679.4|94654.4|94662.9|94637.9|65
1649938820000|2022-04-14 12:20:20|94664.8|94639.8|94649.4|94624.4|94673.3|94648.3|94648.6|94623.6|65
1649938830000|2022-04-14 12:20:30|94649.3|94624.3|94639.4|94614.4|94651.7|94626.7|94636.9|94611.9|63
1649938840000|2022-04-14 12:20:40|94637.7|94612.7|94632.9|94607.9|94639.7|94614.7|94624.5|94599.5|73
1649938850000|2022-04-14 12:20:50|94632.7|94607.7|94620.2|94595.2|94636.2|94611.2|94619.8|94594.8|65
1649938860000|2022-04-14 12:21:00|94620|94595|94626.8|94601.8|94633.9|94608.9|94620|94595|71
1649938870000|2022-04-14 12:21:10|94627.7|94602.7|94612.4|94587.4|94632|94607|94609.8|94584.8|72
1649938880000|2022-04-14 12:21:20|94614|94589|94616|94591|94618.2|94593.2|94600.8|94575.8|69
1649938890000|2022-04-14 12:21:30|94616.1|94591.1|94616.2|94591.2|94618.9|94593.9|94609.7|94584.7|58
1649938900000|2022-04-14 12:21:40|94615.8|94590.8|94613.1|94588.1|94617.8|94592.8|94607.2|94582.2|52
1649938910000|2022-04-14 12:21:50|94613.8|94588.8|94606.1|94581.1|94614.1|94589.1|94604.5|94579.5|55
1649938920000|2022-04-14 12:22:00|94605.8|94580.8|94603.5|94578.5|94611|94586|94600.4|94575.4|64
1649938930000|2022-04-14 12:22:10|94604.3|94579.3|94599.2|94574.2|94611.4|94586.4|94599|94574|46
1649938940000|2022-04-14 12:22:20|94598.9|94573.9|94607.8|94582.8|94611.5|94586.5|94598.5|94573.5|54
1649938950000|2022-04-14 12:22:30|94608.6|94583.6|94607.6|94582.6|94615.1|94590.1|94605.1|94580.1|58
1649938960000|2022-04-14 12:22:40|94607.2|94582.2|94611.2|94586.2|94613|94588|94607.1|94582.1|41
1649938970000|2022-04-14 12:22:50|94611.4|94586.4|94614.7|94589.7|94615.7|94590.7|94610.7|94585.7|48
1649938980000|2022-04-14 12:23:00|94613.9|94588.9|94621.1|94596.1|94621.1|94596.1|94609.6|94584.6|60
1649938990000|2022-04-14 12:23:10|94620.8|94595.8|94658.2|94633.2|94660.1|94635.1|94619.8|94594.8|64
1649939000000|2022-04-14 12:23:20|94659.9|94634.9|94654.6|94629.6|94662.5|94637.5|94654.6|94629.6|63
1649939010000|2022-04-14 12:23:30|94655.3|94630.3|94674.1|94649.1|94674.1|94649.1|94655.3|94630.3|57
1649939020000|2022-04-14 12:23:40|94674.2|94649.2|94690.5|94665.5|94690.5|94665.5|94673.2|94648.2|62
1649939030000|2022-04-14 12:23:50|94691.1|94666.1|94687.3|94662.3|94691.1|94666.1|94685|94660|51
1649939040000|2022-04-14 12:24:00|94690.5|94665.5|94705.5|94680.5|94707.3|94682.3|94689.5|94664.5|68
1649939050000|2022-04-14 12:24:10|94705|94680|94718.2|94693.2|94724.8|94699.8|94705|94680|74
1649939060000|2022-04-14 12:24:20|94718.6|94693.6|94699.1|94674.1|94718.6|94693.6|94698.9|94673.9|60
1649939070000|2022-04-14 12:24:30|94695.4|94670.4|94665.8|94640.8|94700.6|94670.4|94662|94637|65
1649939080000|2022-04-14 12:24:40|94665.4|94640.4|94686.4|94661.4|94687.9|94662.9|94665.1|94640.1|63
1649939090000|2022-04-14 12:24:50|94685.6|94660.6|94675.2|94650.2|94690.3|94665.3|94675.2|94650.2|57
1649939100000|2022-04-14 12:25:00|94678.2|94653.2|94689.4|94664.4|94690.9|94665.9|94675.5|94650.5|66
1649939110000|2022-04-14 12:25:10|94689.8|94664.8|94691.1|94666.1|94692.4|94667.4|94686.9|94661.9|49
1649939120000|2022-04-14 12:25:20|94690.6|94665.6|94694.6|94669.6|94695.9|94670.9|94690.4|94665.4|42
1649939130000|2022-04-14 12:25:30|94694.3|94669.3|94693.9|94668.9|94694.7|94669.7|94693|94668|20
1649939140000|2022-04-14 12:25:40|94693.6|94668.6|94697.1|94672.1|94700|94675|94693.1|94668.1|53
1649939150000|2022-04-14 12:25:50|94696.9|94671.9|94692.3|94667.3|94698|94673|94689.9|94664.9|49
1649939160000|2022-04-14 12:26:00|94693.6|94668.6|94697.6|94672.6|94699.6|94674.6|94693.6|94668.6|48
1649939170000|2022-04-14 12:26:10|94697.4|94672.4|94696.2|94671.2|94699.7|94674.7|94692.4|94667.4|65
1649939180000|2022-04-14 12:26:20|94697.3|94672.3|94692.1|94667.1|94697.3|94672.3|94687|94662|66
1649939190000|2022-04-14 12:26:30|94690.7|94665.7|94695.2|94670.2|94696.7|94671.7|94690.2|94665.2|58
1649939200000|2022-04-14 12:26:40|94695|94670|94694.6|94669.6|94696.1|94671.1|94692.3|94667.3|45
1649939210000|2022-04-14 12:26:50|94693.7|94668.7|94692.8|94667.8|94696.5|94671.5|94692.3|94667.3|48
1649939220000|2022-04-14 12:27:00|94692.7|94667.7|94695.1|94670.1|94696.1|94671.1|94691.4|94666.4|58
1649939230000|2022-04-14 12:27:10|94694.9|94669.9|94691.5|94666.5|94695.5|94670.5|94688.9|94663.9|58
1649939240000|2022-04-14 12:27:20|94691.4|94666.4|94696.3|94671.3|94697.4|94672.4|94691.3|94666.3|55
1649939250000|2022-04-14 12:27:30|94696.2|94671.2|94695.4|94670.4|94698.1|94673.1|94694.6|94669.6|47
1649939260000|2022-04-14 12:27:40|94695.5|94670.5|94696.2|94671.2|94698.5|94673.5|94695.4|94670.4|46
1649939270000|2022-04-14 12:27:50|94696.7|94671.7|94698.4|94673.4|94699|94674|94695.1|94670.1|59
1649939280000|2022-04-14 12:28:00|94699.5|94674.5|94691.1|94666.1|94699.5|94674.5|94691|94666|48
1649939290000|2022-04-14 12:28:10|94691.3|94666.3|94693.6|94668.6|94696.4|94671.4|94691.3|94666.3|57
1649939300000|2022-04-14 12:28:20|94694.2|94669.2|94696.2|94671.2|94696.2|94671.2|94693.6|94668.6|32
1649939310000|2022-04-14 12:28:30|94695.6|94670.6|94695.3|94670.3|94697.6|94672.6|94695.1|94670.1|50
1649939320000|2022-04-14 12:28:40|94695.2|94670.2|94689.2|94664.2|94697|94672|94687.8|94662.8|55
1649939330000|2022-04-14 12:28:50|94689.3|94664.3|94684.6|94659.6|94691|94666|94683.7|94658.7|53
1649939340000|2022-04-14 12:29:00|94687|94662|94663.2|94638.2|94688.2|94663.2|94662.1|94637.1|64
1649939350000|2022-04-14 12:29:10|94663.3|94638.3|94677.1|94627.1|94683.9|94638.3|94661.2|94624.5|66
1649939360000|2022-04-14 12:29:20|94676.8|94626.8|94663.1|94638.1|94677.5|94640.6|94660.4|94624.1|62
1649939370000|2022-04-14 12:29:30|94663.6|94638.6|94673.4|94623.4|94677.2|94639.5|94662.1|94622.4|57
1649939380000|2022-04-14 12:29:40|94673.3|94623.3|94692.9|94642.9|94696.7|94646.7|94667.8|94620.7|54
1649939390000|2022-04-14 12:29:50|94692.3|94642.3|94686.2|94636.2|94692.3|94642.3|94684.8|94634.8|51
1649939400000|2022-04-14 12:30:00|94686.4|94636.4|94711|94640.8|94719.6|94654.4|94683.7|94622.2|70
1649939410000|2022-04-14 12:30:10|94700.6|94650.6|94697.1|94647.1|94705|94655|94695.8|94645.8|68
1649939420000|2022-04-14 12:30:20|94697.3|94647.3|94655.6|94630.6|94698.2|94648.2|94653.9|94625.1|72
1649939430000|2022-04-14 12:30:30|94654|94629|94667.4|94617.4|94684.8|94635.8|94653.7|94616.5|69
1649939440000|2022-04-14 12:30:40|94666.8|94616.8|94681.2|94631.2|94692|94652.3|94666.5|94616.5|70
1649939450000|2022-04-14 12:30:50|94681.8|94631.8|94680.8|94630.8|94687.1|94647.4|94654.6|94622.8|74
1649939460000|2022-04-14 12:31:00|94680.1|94630.1|94683.3|94633.3|94690.6|94646.4|94666.3|94629.8|74
1649939470000|2022-04-14 12:31:10|94681.5|94631.5|94662.6|94637.6|94684.2|94657.8|94661.7|94631.5|65
1649939480000|2022-04-14 12:31:20|94663.8|94638.8|94676.8|94651.8|94678.9|94653.9|94660.6|94635.6|62
1649939490000|2022-04-14 12:31:30|94676.6|94651.6|94683.4|94658.4|94684.4|94659.4|94669.7|94644.7|67
1649939500000|2022-04-14 12:31:40|94682.3|94657.3|94691.8|94666.8|94691.8|94666.8|94675.5|94650.5|62
1649939510000|2022-04-14 12:31:50|94691|94666|94696.2|94671.2|94699|94674|94686.4|94661.4|67
1649939520000|2022-04-14 12:32:00|94696.9|94671.9|94727.7|94702.7|94744.6|94719.6|94696.3|94671.3|73
1649939530000|2022-04-14 12:32:10|94721.4|94696.4|94720.4|94695.4|94728|94703|94716.3|94691.3|68
1649939540000|2022-04-14 12:32:20|94719.8|94694.8|94718|94693|94719.8|94694.8|94704.9|94679.9|64
1649939550000|2022-04-14 12:32:30|94720.5|94695.5|94722.2|94697.2|94746.9|94708.9|94720.4|94693.3|68
1649939560000|2022-04-14 12:32:40|94720|94695|94721.3|94696.3|94723.9|94698.9|94710.3|94685.3|60
1649939570000|2022-04-14 12:32:50|94721.1|94696.1|94742.9|94717.9|94743.1|94718.1|94719.1|94694.1|67
1649939580000|2022-04-14 12:33:00|94742.2|94717.2|94740.2|94715.2|94761.6|94736.6|94735.9|94710.9|72
1649939590000|2022-04-14 12:33:10|94742.1|94717.1|94748.6|94723.6|94752.7|94727.7|94732.5|94707.5|72
1649939600000|2022-04-14 12:33:20|94746.1|94721.1|94738.7|94713.7|94746.1|94721.1|94733.2|94708.2|65
1649939610000|2022-04-14 12:33:30|94739.4|94714.4|94736.8|94711.8|94744.1|94719.1|94730.3|94705.3|62
1649939620000|2022-04-14 12:33:40|94734.8|94709.8|94734.3|94709.3|94737.5|94712.5|94732.9|94707.9|57
1649939630000|2022-04-14 12:33:50|94734.2|94709.2|94752.9|94727.9|94756.3|94731.3|94734.2|94709.2|61
1649939640000|2022-04-14 12:34:00|94752.1|94727.1|94737.7|94712.7|94753.8|94728.8|94735.5|94710.5|66
1649939650000|2022-04-14 12:34:10|94735.2|94710.2|94752.7|94727.7|94755.2|94730.2|94735.2|94710.2|60
1649939660000|2022-04-14 12:34:20|94754.9|94729.9|94776.4|94751.4|94781|94755.1|94754.9|94722.3|71
1649939670000|2022-04-14 12:34:30|94774.5|94749.5|94796.8|94771.8|94799.9|94774.9|94774.5|94749.5|68
1649939680000|2022-04-14 12:34:40|94795.9|94770.9|94782.2|94757.2|94801.4|94776.4|94779.5|94754.5|71
1649939690000|2022-04-14 12:34:50|94781.2|94756.2|94779.7|94754.7|94782.9|94757.9|94775.1|94750.1|66
1649939700000|2022-04-14 12:35:00|94779.9|94754.9|94792.4|94767.4|94792.9|94767.9|94776.5|94751.5|73
1649939710000|2022-04-14 12:35:10|94792|94767|94794.2|94769.2|94794.6|94769.6|94777.3|94752.3|55
1649939720000|2022-04-14 12:35:20|94793.6|94768.6|94776.8|94751.8|94793.7|94768.7|94776.7|94751.7|70
1649939730000|2022-04-14 12:35:30|94777.8|94752.8|94785.5|94760.5|94785.7|94760.7|94768.2|94743.2|61
1649939740000|2022-04-14 12:35:40|94788.3|94763.3|94794.8|94769.8|94798.6|94773.6|94788.3|94763.3|55
1649939750000|2022-04-14 12:35:50|94795.1|94770.1|94888.7|94838.7|94904.1|94846.8|94794.8|94769.8|77
1649939760000|2022-04-14 12:36:00|94911.8|94841.7|94895.9|94870.9|94916|94870.9|94863.9|94825.7|78
1649939770000|2022-04-14 12:36:10|94895.1|94870.1|94941|94916|94947.6|94922.6|94895.1|94868.5|78
1649939780000|2022-04-14 12:36:20|94941.3|94916.3|94903.6|94878.6|94944.9|94919.9|94896|94861.9|74
1649939790000|2022-04-14 12:36:30|94901.7|94876.7|94905.9|94880.9|94921.4|94882.2|94871.7|94835.5|70
1649939800000|2022-04-14 12:36:40|94906.2|94881.2|94901.4|94851.4|94931.8|94893.1|94887.9|94845.2|68
1649939810000|2022-04-14 12:36:50|94900.1|94850.1|94906.6|94881.6|94916.9|94883.9|94890.9|94849.6|61
1649939820000|2022-04-14 12:37:00|94900.2|94875.2|94891.3|94866.3|94910.8|94876.7|94886.2|94858.7|66
1649939830000|2022-04-14 12:37:10|94893.1|94868.1|94878.2|94828.2|94893.2|94868.1|94866.5|94822.9|66
1649939840000|2022-04-14 12:37:20|94876.5|94826.5|94895.6|94870.6|94911.6|94881.1|94871.1|94826.5|68
1649939850000|2022-04-14 12:37:30|94892.3|94867.3|94886.2|94861.2|94895.4|94870.4|94878.5|94844.5|70
1649939860000|2022-04-14 12:37:40|94884.4|94859.4|94897|94872|94902.2|94877.2|94875.7|94850.7|70
1649939870000|2022-04-14 12:37:50|94896|94871|94902.8|94877.8|94911.9|94886.9|94889.8|94854.6|71
1649939880000|2022-04-14 12:38:00|94902.9|94877.9|94908.8|94883.8|94928|94891.8|94901.4|94868.1|69
1649939890000|2022-04-14 12:38:10|94909.1|94884.1|94954.1|94929.1|94954.1|94929.1|94909.1|94884.1|67
1649939900000|2022-04-14 12:38:20|94953.6|94928.6|94925.2|94900.2|94954.5|94929.5|94919.9|94885.9|75
1649939910000|2022-04-14 12:38:30|94926.1|94901.1|94910.3|94885.3|94927.2|94902.2|94910.3|94885.3|64
1649939920000|2022-04-14 12:38:40|94912.3|94887.3|94830.2|94805.2|94916.9|94891.9|94830.2|94805.2|74
1649939930000|2022-04-14 12:38:50|94827.5|94802.5|94860.8|94810.8|94860.8|94821.8|94775.4|94725.4|80
1649939940000|2022-04-14 12:39:00|94862.7|94812.7|94816.5|94791.5|94871.6|94834|94816.5|94791.5|75
1649939950000|2022-04-14 12:39:10|94818.8|94793.8|94810.9|94785.9|94843.2|94809.2|94803.5|94771.5|76
1649939960000|2022-04-14 12:39:20|94811.8|94786.8|94814.7|94789.7|94814.7|94789.7|94797.7|94761|78
1649939970000|2022-04-14 12:39:30|94814.9|94789.9|94762.5|94712.5|94822.1|94789.9|94760.3|94710.3|76
1649939980000|2022-04-14 12:39:40|94764.4|94714.4|94746.5|94696.5|94766.4|94716.4|94726.4|94677.1|77
1649939990000|2022-04-14 12:39:50|94747.7|94697.7|94768.2|94743.2|94781.4|94745.7|94739.1|94692.4|79
1649940000000|2022-04-14 12:40:00|94785.2|94735.2|94727.2|94677.2|94785.2|94748.2|94707.8|94657.8|73
1649940010000|2022-04-14 12:40:10|94724.9|94674.9|94728.4|94703.4|94746|94707.5|94718.5|94672.5|74
1649940020000|2022-04-14 12:40:20|94735.4|94710.4|94748.6|94698.6|94752.5|94713|94729.6|94692.4|71
1649940030000|2022-04-14 12:40:30|94751.2|94701.2|94773.8|94748.8|94784.1|94748.8|94736.8|94697.3|76
1649940040000|2022-04-14 12:40:40|94774.4|94749.4|94798.8|94748.8|94798.8|94760.9|94767.5|94733.3|73
1649940050000|2022-04-14 12:40:50|94789.1|94764.1|94800.2|94775.2|94829.3|94792.5|94787.6|94760.1|75
1649940060000|2022-04-14 12:41:00|94800.4|94775.4|94780.7|94730.7|94809.2|94775.5|94772.4|94723.8|76
1649940070000|2022-04-14 12:41:10|94780.8|94730.8|94779.4|94729.4|94782.7|94745.8|94756|94719.7|70
1649940080000|2022-04-14 12:41:20|94780.4|94730.4|94778|94728|94780.8|94743.9|94758.7|94728|64
1649940090000|2022-04-14 12:41:30|94777.4|94727.4|94786.1|94761.1|94790.8|94763.8|94766.9|94727.4|64
1649940100000|2022-04-14 12:41:40|94783.8|94758.8|94791.2|94766.2|94804.8|94779.4|94782.7|94744.8|64
1649940110000|2022-04-14 12:41:50|94792.3|94767.3|94807.3|94782.3|94827.4|94802.4|94790.7|94765.7|72
1649940120000|2022-04-14 12:42:00|94807.2|94782.2|94784.3|94759.3|94810.3|94785.3|94784.3|94756.4|64
1649940130000|2022-04-14 12:42:10|94784|94759|94800.1|94775.1|94815.3|94784.5|94782.5|94753.7|65
1649940140000|2022-04-14 12:42:20|94800.3|94775.3|94815.8|94790.8|94822.5|94792.8|94795.3|94757|69
1649940150000|2022-04-14 12:42:30|94816.2|94791.2|94827.2|94802.2|94838|94813|94809.5|94784.5|65
1649940160000|2022-04-14 12:42:40|94828.2|94803.2|94822.9|94797.9|94836.8|94808.7|94818.5|94786.7|66
1649940170000|2022-04-14 12:42:50|94831.3|94806.3|94831.7|94806.7|94870.3|94826.8|94831.3|94794.3|72
1649940180000|2022-04-14 12:43:00|94833.2|94808.2|94818.7|94793.7|94840.2|94808.5|94814|94785.2|72
1649940190000|2022-04-14 12:43:10|94817.5|94792.5|94847|94797|94848.1|94815.1|94814.8|94789.8|69
1649940200000|2022-04-14 12:43:20|94846.6|94796.6|94843.1|94818.1|94857|94819|94842.7|94796.3|44
1649940210000|2022-04-14 12:43:30|94841.8|94816.8|94833.1|94783.1|94850.5|94818.8|94816.1|94780|58
1649940220000|2022-04-14 12:43:40|94832.7|94782.7|94812.2|94787.2|94834.3|94795.4|94804.1|94764.8|65
1649940230000|2022-04-14 12:43:50|94812.4|94787.4|94793.1|94768.1|94812.5|94787.4|94793.1|94752.8|68
1649940240000|2022-04-14 12:44:00|94792.5|94767.5|94790.2|94765.2|94813|94779.5|94790.2|94757.8|71
1649940250000|2022-04-14 12:44:10|94790.1|94765.1|94811.9|94786.9|94820.7|94788.5|94790.1|94765.1|57
1649940260000|2022-04-14 12:44:20|94812.4|94787.4|94807.5|94782.5|94815.2|94790.2|94803.5|94778.5|62
1649940270000|2022-04-14 12:44:30|94806.1|94781.1|94797.9|94772.9|94812.9|94787.9|94796.6|94771.6|70
1649940280000|2022-04-14 12:44:40|94796.9|94771.9|94818.8|94793.8|94825.4|94800.4|94785.4|94760.4|62
1649940290000|2022-04-14 12:44:50|94815|94790|94761.9|94736.9|94818.4|94793.4|94755.3|94730.3|71
1649940300000|2022-04-14 12:45:00|94761.3|94736.3|94747.1|94722.1|94763.8|94738.8|94739.5|94714.5|72
1649940310000|2022-04-14 12:45:10|94747.3|94722.3|94744.5|94719.5|94765.9|94740.9|94738.6|94713.6|71
1649940320000|2022-04-14 12:45:20|94744|94719|94731.8|94706.8|94744|94719|94710.8|94685.8|77
1649940330000|2022-04-14 12:45:30|94734|94709|94733|94708|94741.8|94716.8|94717.1|94692.1|73
1649940340000|2022-04-14 12:45:40|94732.5|94707.5|94739.6|94714.6|94767.9|94742.9|94731.9|94683.1|74
1649940350000|2022-04-14 12:45:50|94741.2|94716.2|94770.2|94745.2|94779.6|94745.2|94741.2|94705.2|72
1649940360000|2022-04-14 12:46:00|94770.6|94745.6|94783.7|94758.7|94794.5|94758.7|94763.9|94732.6|72
1649940370000|2022-04-14 12:46:10|94783.2|94758.2|94787.5|94762.5|94793.8|94762.5|94768.6|94736.1|64
1649940380000|2022-04-14 12:46:20|94787.6|94762.6|94820.5|94795.5|94822.1|94797.1|94764.9|94739.9|75
1649940390000|2022-04-14 12:46:30|94817.4|94792.4|94892.8|94867.8|94897.9|94867.8|94816.6|94791.6|75
1649940400000|2022-04-14 12:46:40|94895.1|94870.1|94891|94866|94920.2|94882.1|94880.2|94839.2|78
1649940410000|2022-04-14 12:46:50|94902|94852|94866|94841|94902.1|94858.9|94858.1|94821.3|73
1649940420000|2022-04-14 12:47:00|94884.3|94834.3|94888.3|94863.3|94904.6|94867.2|94873|94834.3|72
1649940430000|2022-04-14 12:47:10|94886.1|94861.1|94860.5|94835.5|94893.3|94863.3|94860.5|94835.5|71
1649940440000|2022-04-14 12:47:20|94859.1|94834.1|94872.9|94847.9|94875.9|94850.9|94852|94824.9|72
1649940450000|2022-04-14 12:47:30|94870.7|94845.7|94874.5|94849.5|94888.3|94855.5|94865.5|94830.5|62
1649940460000|2022-04-14 12:47:40|94871.6|94846.6|94859.9|94834.9|94875.2|94846.6|94855.2|94817.5|63
1649940470000|2022-04-14 12:47:50|94860.9|94835.9|94883.5|94858.5|94885.5|94860.5|94860.9|94835.9|71
1649940480000|2022-04-14 12:48:00|94883.7|94858.7|94921.8|94896.8|94925.8|94900.8|94881.5|94856.5|74
1649940490000|2022-04-14 12:48:10|94920.9|94895.9|94952.5|94927.5|94958.3|94933.3|94917.8|94892.8|68
1649940500000|2022-04-14 12:48:20|94953.3|94928.3|94941.6|94916.6|94953.3|94928.3|94929.2|94904.2|76
1649940510000|2022-04-14 12:48:30|94942.7|94917.7|94915.1|94865.1|94942.7|94917.7|94902.6|94859.6|72
1649940520000|2022-04-14 12:48:40|94915.6|94865.6|94910.7|94860.7|94916.5|94867.2|94886.7|94836.7|73
1649940530000|2022-04-14 12:48:50|94910.5|94860.5|94894.6|94869.6|94923.5|94886.1|94892.5|94851.3|73
1649940540000|2022-04-14 12:49:00|94894.8|94869.8|94877.1|94852.1|94900.7|94869.8|94866.4|94827.7|74
1649940550000|2022-04-14 12:49:10|94889.6|94839.6|94885.6|94860.6|94904|94866.2|94875.8|94839.6|65
1649940560000|2022-04-14 12:49:20|94885.9|94860.9|94897.4|94872.4|94899.8|94874.8|94885.2|94860.2|67
1649940570000|2022-04-14 12:49:30|94896.6|94871.6|94903.5|94878.5|94905.5|94880.5|94890|94865|65
1649940580000|2022-04-14 12:49:40|94902.7|94877.7|94895.5|94870.5|94905|94880|94886.6|94861.6|60
1649940590000|2022-04-14 12:49:50|94894.9|94869.9|94914.1|94889.1|94914.1|94889.1|94893.3|94868.3|64
1649940600000|2022-04-14 12:50:00|94914|94889|94919|94894|94932.4|94907.4|94912.7|94887.7|74
1649940610000|2022-04-14 12:50:10|94919.3|94894.3|94913.7|94888.7|94933.2|94908.2|94912.2|94887.2|75
1649940620000|2022-04-14 12:50:20|94914.8|94889.8|94934.4|94909.4|94938.9|94913.9|94913.2|94888.2|67
1649940630000|2022-04-14 12:50:30|94936.1|94911.1|94949.1|94924.1|94959.6|94934.6|94936.1|94911.1|76
1649940640000|2022-04-14 12:50:40|94948.6|94923.6|94981.6|94956.6|94984.5|94959.5|94947.2|94922.2|70
1649940650000|2022-04-14 12:50:50|94984.8|94959.8|94981|94956|94987.4|94962.4|94966.1|94941.1|71
1649940660000|2022-04-14 12:51:00|94979.8|94954.8|94995.3|94970.3|95022.7|94997.7|94979.8|94954.8|71
1649940670000|2022-04-14 12:51:10|94995.9|94970.9|95034.7|95009.7|95036.5|95011.5|94988.6|94963.6|77
1649940680000|2022-04-14 12:51:20|95035.2|95010.2|94996.7|94971.7|95035.2|95010.2|94996.6|94971.6|73
1649940690000|2022-04-14 12:51:30|94996.9|94971.9|95018.6|94993.6|95018.6|94993.6|94994.5|94969.5|72
1649940700000|2022-04-14 12:51:40|95020.1|94995.1|95002.5|94977.5|95022.8|94997.8|95000.9|94975.9|68
1649940710000|2022-04-14 12:51:50|95001.6|94976.6|94968.6|94943.6|95003.5|94978.5|94963.7|94933.1|74
1649940720000|2022-04-14 12:52:00|94967.9|94942.9|94980.1|94955.1|94998.7|94973.7|94965.7|94940.7|77
1649940730000|2022-04-14 12:52:10|94981|94956|94985.9|94960.9|94997.4|94972.4|94973|94948|74
1649940740000|2022-04-14 12:52:20|94985.8|94960.8|95016.9|94991.9|95018.6|94993.6|94985.8|94960.8|70
1649940750000|2022-04-14 12:52:30|95018.6|94993.6|94997.4|94972.4|95029.4|95004.4|94993.9|94968.9|74
1649940760000|2022-04-14 12:52:40|94998.8|94973.8|95007.5|94982.5|95007.8|94982.8|94990.9|94965.9|64
1649940770000|2022-04-14 12:52:50|95007.6|94982.6|95019.2|94994.2|95029.4|95004.4|95007.6|94982.6|66
1649940780000|2022-04-14 12:53:00|95014.4|94989.4|94999.5|94974.5|95019.6|94994.6|94998.5|94973.5|76
1649940790000|2022-04-14 12:53:10|94997.3|94972.3|95004.5|94979.5|95007|94982|94993.7|94968.7|69
1649940800000|2022-04-14 12:53:20|95004.6|94979.6|94997|94972|95004.8|94979.8|94997|94972|54
1649940810000|2022-04-14 12:53:30|94992.1|94967.1|94990|94965|94996.3|94971.3|94977.9|94952.9|77
1649940820000|2022-04-14 12:53:40|94991.9|94966.9|95019.2|94994.2|95036.1|94998.6|94988|94963|74
1649940830000|2022-04-14 12:53:50|95022.9|94997.9|95019.9|94994.9|95024.6|94999.6|95014.3|94989.3|70
1649940840000|2022-04-14 12:54:00|95019.8|94994.8|95045.7|95020.7|95049.4|95020.7|95019.8|94994.8|73
1649940850000|2022-04-14 12:54:10|95046.9|95021.9|95047.4|95022.4|95069|95033.7|95043|95008.8|75
1649940860000|2022-04-14 12:54:20|95048.1|95023.1|95052.9|95002.9|95057.6|95025.9|95040.8|94995.9|71
1649940870000|2022-04-14 12:54:30|95051.6|95001.6|95055.9|95005.9|95064.8|95014.8|95050.7|95000.7|72
1649940880000|2022-04-14 12:54:40|95059.2|95009.2|95026.6|95001.6|95061.2|95011.2|95026.6|94990.6|60
1649940890000|2022-04-14 12:54:50|95027.1|95002.1|95023.7|94998.7|95049.8|95009.7|95021.8|94979.3|65
1649940900000|2022-04-14 12:55:00|95035.3|94985.3|95030.1|94980.1|95046.7|95006.3|95021.2|94978.5|60
1649940910000|2022-04-14 12:55:10|95031.2|94981.2|95068.3|95018.3|95075|95027.5|95030.7|94980.7|67
1649940920000|2022-04-14 12:55:20|95068|95018|95084.8|95034.8|95084.8|95043.7|95058.9|95008.9|70
1649940930000|2022-04-14 12:55:30|95084.9|95034.9|95082.6|95032.6|95090.9|95040.9|95073|95023|67
1649940940000|2022-04-14 12:55:40|95083.2|95033.2|95079|95054|95091.9|95055.5|95071.5|95021.5|74
1649940950000|2022-04-14 12:55:50|95078.2|95053.2|95093.2|95043.2|95107.8|95057.8|95076.2|95037.5|64
1649940960000|2022-04-14 12:56:00|95092.7|95042.7|95073|95023|95098.5|95048.5|95056.6|95020.7|78
1649940970000|2022-04-14 12:56:10|95073.1|95023.1|95088.4|95038.4|95102.1|95058.4|95058.9|95008.9|72
1649940980000|2022-04-14 12:56:20|95086.8|95036.8|95072.8|95022.8|95091.7|95052|95060.8|95021.9|59
1649940990000|2022-04-14 12:56:30|95072.3|95022.3|95084.4|95034.4|95084.4|95038.9|95057.9|95016.9|64
1649941000000|2022-04-14 12:56:40|95084.3|95034.3|95111.5|95086.5|95121|95086.5|95082.6|95032.6|75
1649941010000|2022-04-14 12:56:50|95113.8|95088.8|95124.2|95074.2|95140.7|95099.7|95113.8|95069.9|75
1649941020000|2022-04-14 12:57:00|95126.7|95076.7|95110.5|95060.5|95126.7|95076.7|95099.8|95049.8|75
1649941030000|2022-04-14 12:57:10|95109.1|95059.1|95042.6|94992.6|95109.1|95059.1|95042.1|94992.1|62
1649941040000|2022-04-14 12:57:20|95042.4|94992.4|95049.4|94999.4|95052.8|95002.8|95042.4|94992.4|64
1649941050000|2022-04-14 12:57:30|95049.3|94999.3|95058.8|95008.8|95076.6|95026.6|95049.3|94999.3|65
1649941060000|2022-04-14 12:57:40|95061|95011|95060.4|95010.4|95067.6|95017.6|95060|95010|67
1649941070000|2022-04-14 12:57:50|95060.7|95010.7|95060.8|95010.8|95060.8|95010.8|95057.5|95007.5|53
1649941080000|2022-04-14 12:58:00|95060.6|95010.6|95045.3|95020.3|95061.4|95020.6|95040.3|95002.5|64
1649941090000|2022-04-14 12:58:10|95042.2|95017.2|95027.2|95002.2|95051.5|95018.2|95027.2|94989.9|67
1649941100000|2022-04-14 12:58:20|95026.8|95001.8|95035.1|95010.1|95041.6|95016.6|95024.3|94987.6|57
1649941110000|2022-04-14 12:58:30|95034.2|95009.2|95018.5|94993.5|95035.5|95010.5|95016.1|94991.1|48
1649941120000|2022-04-14 12:58:40|95019.5|94994.5|95034.5|94984.5|95035.7|94999.2|95016.7|94984.4|60
1649941130000|2022-04-14 12:58:50|95034|94984|95023.7|94998.7|95034.3|95002|95021.4|94984|51
1649941140000|2022-04-14 12:59:00|95023.4|94998.4|95024.9|94999.9|95026.1|95001.1|95022.4|94997.4|55
1649941150000|2022-04-14 12:59:10|95020.6|94995.6|95045.8|94995.8|95047.3|95004.9|95004.3|94979.3|64
1649941160000|2022-04-14 12:59:20|95046.3|94996.3|95048.6|94998.6|95051|95011|95033.5|94996.2|54
1649941170000|2022-04-14 12:59:30|95048.5|94998.5|95089.3|95039.3|95089.3|95039.3|95041.4|94997.2|59
1649941180000|2022-04-14 12:59:40|95089.8|95039.8|95040.1|95015.1|95089.8|95043.1|95038.6|95013.6|60
1649941190000|2022-04-14 12:59:50|95037.6|95012.6|95016.1|94966.1|95037.7|95012.7|95016.1|94966.1|65
1649941200000|2022-04-14 13:00:00|95016.8|94966.8|95014.3|94964.3|95022.8|94972.8|95006.3|94956.3|69
1649941210000|2022-04-14 13:00:10|95014.9|94964.9|95037.4|94987.4|95038.8|94988.8|95014.2|94964.2|60
1649941220000|2022-04-14 13:00:20|95037|94987|95038.7|94988.7|95047|94997|95034|94984|61
1649941230000|2022-04-14 13:00:30|95038.2|94988.2|95023.7|94973.7|95042.7|94992.7|95021.8|94971.8|66
1649941240000|2022-04-14 13:00:40|95023.6|94973.6|95029.8|94979.8|95030.8|94980.8|95014.3|94964.3|58
1649941250000|2022-04-14 13:00:50|95029.7|94979.7|95019.2|94994.2|95029.9|94995|95013.2|94970.7|65
1649941260000|2022-04-14 13:01:00|95018.8|94993.8|95029.6|95004.6|95033.2|95008.2|95016.4|94991.4|58
1649941270000|2022-04-14 13:01:10|95029.9|95004.9|95057.4|95032.4|95057.4|95032.4|95028.1|95003.1|64
1649941280000|2022-04-14 13:01:20|95055.6|95030.6|95091.1|95066.1|95109.7|95072|95055.6|95030.6|73
1649941290000|2022-04-14 13:01:30|95103.7|95053.7|95079.5|95054.5|95113.2|95070.6|95078.7|95051.5|77
1649941300000|2022-04-14 13:01:40|95076.4|95051.4|95074|95024|95087|95051.4|95057|95017.9|70
1649941310000|2022-04-14 13:01:50|95073.8|95023.8|95065.3|95040.3|95073.9|95040.9|95051.9|95023.8|69
1649941320000|2022-04-14 13:02:00|95065.5|95040.5|95067.3|95017.3|95077.9|95042|95053|95015.9|72
1649941330000|2022-04-14 13:02:10|95070.5|95020.5|95079.9|95029.9|95087.9|95037.9|95070.5|95020.5|72
1649941340000|2022-04-14 13:02:20|95077.2|95027.2|95069.3|95044.3|95077.2|95047.8|95056.4|95027.2|68
1649941350000|2022-04-14 13:02:30|95068.1|95043.1|95067.1|95042.1|95105.3|95068.6|95067|95042|65
1649941360000|2022-04-14 13:02:40|95067.8|95042.8|95105.3|95055.3|95107.6|95058.1|95066.5|95041.5|59
1649941370000|2022-04-14 13:02:50|95107.4|95057.4|95112.6|95062.6|95115.7|95065.7|95103|95053|67
1649941380000|2022-04-14 13:03:00|95112.9|95062.9|95070.8|95045.8|95112.9|95065.3|95070.8|95045.8|50
1649941390000|2022-04-14 13:03:10|95075.8|95050.8|95100.1|95075.1|95101.7|95076.7|95075.8|95045.7|61
1649941400000|2022-04-14 13:03:20|95101.9|95076.9|95126.1|95101.1|95128.2|95103.2|95099.9|95074.9|69
1649941410000|2022-04-14 13:03:30|95124.2|95099.2|95109.4|95084.4|95131.9|95106.9|95105.9|95080.9|67
1649941420000|2022-04-14 13:03:40|95110.3|95085.3|95112.7|95087.7|95118.4|95093.4|95108.3|95083.3|65
1649941430000|2022-04-14 13:03:50|95110.2|95085.2|95107.8|95057.8|95112.1|95085.2|95095.6|95053.9|67
1649941440000|2022-04-14 13:04:00|95108.6|95058.6|95092.7|95067.7|95108.6|95071.4|95078.7|95053.7|69
1649941450000|2022-04-14 13:04:10|95091.2|95066.2|95076|95051|95107.7|95075.2|95074.8|95049.8|67
1649941460000|2022-04-14 13:04:20|95077.5|95052.5|95063.8|95038.8|95077.6|95052.6|95062.8|95037.8|62
1649941470000|2022-04-14 13:04:30|95063.9|95038.9|95069.1|95044.1|95070.7|95045.7|95043.3|95018.3|69
1649941480000|2022-04-14 13:04:40|95067.5|95042.5|95029.5|95004.5|95070.7|95042.5|95027.7|95002.7|69
1649941490000|2022-04-14 13:04:50|95030.8|95005.8|95036.9|95011.9|95052.2|95027.2|95030.4|94998|67
1649941500000|2022-04-14 13:05:00|95036.8|95011.8|95050.5|95025.5|95077.5|95041.3|95036.8|95011.8|64
1649941510000|2022-04-14 13:05:10|95050.4|95025.4|95066.5|95016.5|95067.4|95025.4|95038.6|95001.3|67
1649941520000|2022-04-14 13:05:20|95066.6|95016.6|95057.8|95032.8|95078.5|95035.8|95036.4|95011.4|69
1649941530000|2022-04-14 13:05:30|95056.7|95031.7|95031|95006|95056.7|95031.7|95031|94995.7|56
1649941540000|2022-04-14 13:05:40|95029.5|95004.5|95028|95003|95045|95008.5|95020|94979.6|69
1649941550000|2022-04-14 13:05:50|95025.2|95000.2|95035.7|94985.7|95035.8|95000.2|95009.8|94976.4|59
1649941560000|2022-04-14 13:06:00|95035.3|94985.3|95029.7|95004.7|95035.9|95005.5|95019.9|94982.6|44
1649941570000|2022-04-14 13:06:10|95029.8|95004.8|95025.8|95000.8|95045.1|95007.9|95020.8|94993.2|61
1649941580000|2022-04-14 13:06:20|95026.4|95001.4|95013.3|94988.3|95028.3|95003.3|95005.3|94970.4|63
1649941590000|2022-04-14 13:06:30|95012.5|94987.5|95009.9|94984.9|95022.2|94990.1|95005.1|94968.5|63
1649941600000|2022-04-14 13:06:40|95011.3|94986.3|95007.6|94982.6|95014.6|94989.6|95003.4|94978.4|64
1649941610000|2022-04-14 13:06:50|95007.4|94982.4|94995|94970|95009|94984|94993.6|94968.6|68
1649941620000|2022-04-14 13:07:00|94998.8|94973.8|95007|94982|95008|94983|94988.7|94963.7|59
1649941630000|2022-04-14 13:07:10|95006.9|94981.9|95013.8|94988.8|95026.5|95001.5|95005.9|94980.9|67
1649941640000|2022-04-14 13:07:20|95014|94989|95023.3|94998.3|95030.9|95005.9|95013.9|94988.9|63
1649941650000|2022-04-14 13:07:30|95024.9|94999.9|95004.1|94979.1|95026.8|95001.8|95004.1|94979.1|73
1649941660000|2022-04-14 13:07:40|95004.2|94979.2|95013.1|94988.1|95017.5|94992.5|95004.2|94979.2|68
1649941670000|2022-04-14 13:07:50|95012.7|94987.7|94999.3|94974.3|95014|94989|94992.2|94967.2|64
1649941680000|2022-04-14 13:08:00|94999.7|94974.7|95020|94995|95023.4|94998.4|94999.7|94974.7|58
1649941690000|2022-04-14 13:08:10|95027.2|95002.2|95033.1|95008.1|95042.2|95017.2|95021.6|94996.6|71
1649941700000|2022-04-14 13:08:20|95032.9|95007.9|95034.4|95009.4|95039.2|95014.2|95030.6|95005.6|59
1649941710000|2022-04-14 13:08:30|95030.3|95005.3|95010.3|94985.3|95030.9|95005.9|95005.4|94980.4|70
1649941720000|2022-04-14 13:08:40|95011.3|94986.3|95004.4|94979.4|95016.1|94986.3|94997.6|94966.1|63
1649941730000|2022-04-14 13:08:50|95007.1|94982.1|94996.5|94971.5|95010.7|94985.7|94995.5|94970.5|61
1649941740000|2022-04-14 13:09:00|94996.3|94971.3|94996.5|94971.5|95020|94991.5|94994.4|94964.3|58
1649941750000|2022-04-14 13:09:10|94996.7|94971.7|95019|94994|95019|94994|94993|94968|66
1649941760000|2022-04-14 13:09:20|95019.2|94994.2|95011.7|94986.7|95020.5|94995.5|95011.7|94986.7|70
1649941770000|2022-04-14 13:09:30|95011.4|94986.4|95018.8|94993.8|95021.9|94996.9|95010.7|94985.7|64
1649941780000|2022-04-14 13:09:40|95021.8|94996.8|95026.7|95001.7|95032.5|95007.5|95019.4|94994.4|63
1649941790000|2022-04-14 13:09:50|95025.2|95000.2|95037.5|95012.5|95041.6|95016.6|95025.2|95000.2|67
1649941800000|2022-04-14 13:10:00|95037.4|95012.4|95044.6|95019.6|95044.6|95019.6|95032.2|95007.2|73
1649941810000|2022-04-14 13:10:10|95043.9|95018.9|95060.1|95035.1|95060.1|95035.1|95040|95015|70
1649941820000|2022-04-14 13:10:20|95061.6|95036.6|95070.1|95045.1|95075.3|95050.3|95061.3|95036.3|71
1649941830000|2022-04-14 13:10:30|95069.9|95044.9|95059.9|95034.9|95069.9|95044.9|95056.1|95031.1|61
1649941840000|2022-04-14 13:10:40|95060.3|95035.3|95031.6|95006.6|95077|95052|95031.6|94997|67
1649941850000|2022-04-14 13:10:50|95031.1|95006.1|95033.1|95008.1|95044|95019|95030.3|95005.3|67
1649941860000|2022-04-14 13:11:00|95032.8|95007.8|95051.4|95026.4|95051.4|95026.4|95032.3|95007.3|53
1649941870000|2022-04-14 13:11:10|95050.6|95025.6|95060.4|95035.4|95091.7|95054.5|95050.6|95018.7|72
1649941880000|2022-04-14 13:11:20|95059.4|95034.4|95051.1|95026.1|95074.1|95038.7|95050.8|95023.5|65
1649941890000|2022-04-14 13:11:30|95052.3|95027.3|95066.6|95041.6|95067.5|95042.5|95049.7|95024.7|73
1649941900000|2022-04-14 13:11:40|95067.2|95042.2|95063.7|95038.7|95070|95045|95063.7|95038.7|66
1649941910000|2022-04-14 13:11:50|95064.2|95039.2|95067.7|95042.7|95069.7|95044.7|95064.2|95039.2|60
1649941920000|2022-04-14 13:12:00|95066.7|95041.7|95072.4|95047.4|95077.4|95052.4|95064.5|95039.5|68
1649941930000|2022-04-14 13:12:10|95076.3|95051.3|95066.3|95041.3|95081.7|95056.7|95064.6|95039.6|78
1649941940000|2022-04-14 13:12:20|95066.5|95041.5|95064.2|95039.2|95068.3|95043.3|95062.9|95037.9|73
1649941950000|2022-04-14 13:12:30|95066.9|95041.9|95094.2|95069.2|95114.7|95079.2|95065.6|95040.6|72
1649941960000|2022-04-14 13:12:40|95094.3|95069.3|95104.6|95079.6|95110.7|95085.7|95093.7|95068.7|73
1649941970000|2022-04-14 13:12:50|95104.3|95079.3|95113.4|95088.4|95115.9|95090.9|95104.3|95079.3|64
1649941980000|2022-04-14 13:13:00|95114|95089|95114.5|95089.5|95131.8|95096.2|95107.5|95071.2|72
1649941990000|2022-04-14 13:13:10|95112|95087|95073.7|95048.7|95122.8|95088.8|95073.7|95048.7|70
1649942000000|2022-04-14 13:13:20|95073.4|95048.4|95077.6|95052.6|95101.4|95061.9|95072.5|95041.7|65
1649942010000|2022-04-14 13:13:30|95076.8|95051.8|95072.3|95047.3|95093.6|95055.2|95069.9|95038.9|74
1649942020000|2022-04-14 13:13:40|95071.1|95046.1|95081.1|95031.1|95084|95047.4|95069|95029.4|55
1649942030000|2022-04-14 13:13:50|95082.7|95032.7|95051.2|95026.2|95082.7|95033.5|95042.3|95004.2|53
1649942040000|2022-04-14 13:14:00|95050.9|95025.9|95046.5|95021.5|95078.8|95040.5|95046.2|95021.2|61
1649942050000|2022-04-14 13:14:10|95047.5|95022.5|95064.7|95039.7|95085.3|95045|95045|95019.1|59
1649942060000|2022-04-14 13:14:20|95068.8|95043.8|95075|95050|95092|95052.2|95052.5|95027.5|73
1649942070000|2022-04-14 13:14:30|95074|95049|95090.6|95040.6|95091.9|95056.6|95073|95040.6|59
1649942080000|2022-04-14 13:14:40|95091.5|95041.5|95084.8|95059.8|95096.6|95060.9|95073.9|95039.4|60
1649942090000|2022-04-14 13:14:50|95083.4|95058.4|95080.5|95055.5|95098.8|95059.9|95076.8|95042.6|58
1649942100000|2022-04-14 13:15:00|95080.2|95055.2|95078.8|95053.8|95085.3|95060.3|95077.2|95052.2|63
1649942110000|2022-04-14 13:15:10|95078.7|95053.7|95072.8|95047.8|95080.7|95055.7|95071.4|95046.4|58
1649942120000|2022-04-14 13:15:20|95073.3|95048.3|95080.5|95055.5|95092.5|95057.2|95073.2|95040.4|67
1649942130000|2022-04-14 13:15:30|95080.6|95055.6|95081.4|95056.4|95096.5|95059|95076.6|95044.7|58
1649942140000|2022-04-14 13:15:40|95081.7|95056.7|95081.2|95056.2|95089.3|95064.3|95079.4|95054.4|69
1649942150000|2022-04-14 13:15:50|95082|95057|95084.6|95059.6|95086.8|95061.8|95078.3|95053.3|60
1649942160000|2022-04-14 13:16:00|95085.2|95060.2|95093.5|95068.5|95106.7|95069.6|95082.9|95052.3|62
1649942170000|2022-04-14 13:16:10|95094.1|95069.1|95086.8|95061.8|95096|95071|95083.4|95058.4|65
1649942180000|2022-04-14 13:16:20|95086.2|95061.2|95090.2|95065.2|95092.4|95067.4|95082.2|95057.2|63
1649942190000|2022-04-14 13:16:30|95091.4|95066.4|95093.1|95068.1|95097|95072|95088.4|95063.4|59
1649942200000|2022-04-14 13:16:40|95091.2|95066.2|95084.5|95059.5|95091.5|95066.5|95081.7|95056.7|59
1649942210000|2022-04-14 13:16:50|95085.3|95060.3|95068.2|95043.2|95086|95061|95066.2|95041.2|61
1649942220000|2022-04-14 13:17:00|95068|95043|95070.7|95045.7|95073.4|95048.4|95063.8|95038.8|58
1649942230000|2022-04-14 13:17:10|95070.5|95045.5|95071.5|95046.5|95074.8|95049.8|95070.2|95045.2|62
1649942240000|2022-04-14 13:17:20|95071.4|95046.4|95074.1|95049.1|95080.5|95055.5|95070.9|95045.9|68
1649942250000|2022-04-14 13:17:30|95073.3|95048.3|95075.4|95050.4|95080.9|95055.9|95072.1|95047.1|71
1649942260000|2022-04-14 13:17:40|95074.7|95049.7|95140.4|95090.4|95142.3|95108.4|95074|95049|72
1649942270000|2022-04-14 13:17:50|95149.8|95099.8|95152.7|95102.7|95162.1|95122.3|95127.5|95094|73
1649942280000|2022-04-14 13:18:00|95151|95101|95153.1|95128.1|95155|95130|95132.7|95094.8|73
1649942290000|2022-04-14 13:18:10|95152.9|95127.9|95171.8|95146.8|95177.6|95149.7|95152.9|95122|75
1649942300000|2022-04-14 13:18:20|95170.6|95145.6|95167.3|95142.3|95180.9|95155.9|95164.2|95129.3|70
1649942310000|2022-04-14 13:18:30|95166.6|95141.6|95154.6|95129.6|95171.8|95141.6|95149.9|95115.4|67
1649942320000|2022-04-14 13:18:40|95152.6|95127.6|95141.6|95116.6|95154.3|95129.3|95135.4|95110.4|65
1649942330000|2022-04-14 13:18:50|95141.5|95116.5|95140.8|95115.8|95145.4|95120.4|95140.2|95115.2|52
1649942340000|2022-04-14 13:19:00|95138.3|95113.3|95156.4|95131.4|95159.8|95134.8|95127.5|95102.5|69
1649942350000|2022-04-14 13:19:10|95154.9|95129.9|95148.4|95123.4|95158.4|95133.4|95137.3|95112.3|69
1649942360000|2022-04-14 13:19:20|95148.6|95123.6|95173|95148|95173.5|95148.5|95141.9|95116.9|75
1649942370000|2022-04-14 13:19:30|95171.1|95146.1|95184.6|95134.6|95187.4|95152|95161|95134.5|72
1649942380000|2022-04-14 13:19:40|95185.6|95135.6|95165|95140|95190.9|95159.7|95162.5|95112.5|69
1649942390000|2022-04-14 13:19:50|95166.2|95141.2|95172.7|95122.7|95181.2|95141.8|95158.9|95119.3|64
1649942400000|2022-04-14 13:20:00|95157.9|95132.9|95161.8|95136.8|95184.1|95148|95157.9|95118.8|69
1649942410000|2022-04-14 13:20:10|95165.6|95140.6|95142|95117|95168.5|95143.1|95140.8|95104.9|59
1649942420000|2022-04-14 13:20:20|95141.6|95116.6|95156.7|95131.7|95163.3|95131.7|95127.7|95100.6|71
1649942430000|2022-04-14 13:20:30|95156.5|95131.5|95156.6|95131.6|95162.7|95137.7|95142.8|95117.8|71
1649942440000|2022-04-14 13:20:40|95157.2|95132.2|95144.3|95119.3|95160.3|95135.3|95144.3|95119.3|68
1649942450000|2022-04-14 13:20:50|95145.7|95120.7|95134.3|95109.3|95146.2|95121.2|95132.7|95107.7|64
1649942460000|2022-04-14 13:21:00|95133.4|95108.4|95115.3|95090.3|95149.8|95112.1|95113.4|95088.4|62
1649942470000|2022-04-14 13:21:10|95114.9|95089.9|95116|95066|95122.7|95089.9|95090.3|95059.9|66
1649942480000|2022-04-14 13:21:20|95116.9|95066.9|95113.9|95063.9|95116.9|95080.6|95087.5|95052.3|65
1649942490000|2022-04-14 13:21:30|95116.9|95066.9|95120.3|95095.3|95126.2|95101.2|95098|95062.7|72
1649942500000|2022-04-14 13:21:40|95117|95092|95093.3|95068.3|95119|95094|95093.3|95068.3|61
1649942510000|2022-04-14 13:21:50|95091.7|95066.7|95061.4|95036.4|95094.2|95069.2|95056.5|95031.5|68
1649942520000|2022-04-14 13:22:00|95059.5|95034.5|95089.8|95064.8|95093.5|95068.5|95059.5|95034.5|69
1649942530000|2022-04-14 13:22:10|95088.8|95063.8|95087.7|95062.7|95097.6|95072.6|95082.3|95057.3|55
1649942540000|2022-04-14 13:22:20|95088.4|95063.4|95079.4|95054.4|95088.7|95063.7|95075.2|95050.2|57
1649942550000|2022-04-14 13:22:30|95079.7|95054.7|95084.3|95059.3|95084.5|95059.5|95070.8|95045.8|51
1649942560000|2022-04-14 13:22:40|95079.2|95054.2|95071.7|95046.7|95080.5|95055.5|95070|95045|62
1649942570000|2022-04-14 13:22:50|95069.9|95044.9|95062.4|95037.4|95074|95049|95062.4|95037.4|54
1649942580000|2022-04-14 13:23:00|95063.7|95038.7|95060.1|95035.1|95071.9|95046.9|95057.2|95032.2|61
1649942590000|2022-04-14 13:23:10|95062|95037|95069.7|95044.7|95071.1|95046.1|95053.4|95028.4|59
1649942600000|2022-04-14 13:23:20|95070.7|95045.7|95085.1|95060.1|95087.5|95062.5|95070.7|95045.7|52
1649942610000|2022-04-14 13:23:30|95084.9|95059.9|95111.8|95086.8|95115.1|95090.1|95084.4|95059.4|62
1649942620000|2022-04-14 13:23:40|95112.9|95087.9|95109|95084|95114.5|95089.5|95107.3|95082.3|58
1649942630000|2022-04-14 13:23:50|95108.4|95083.4|95131|95106|95131.8|95106.8|95108.4|95083.4|57
1649942640000|2022-04-14 13:24:00|95130.4|95105.4|95154.7|95129.7|95185.1|95141.5|95128.2|95103.2|71
1649942650000|2022-04-14 13:24:10|95157.1|95132.1|95147.9|95122.9|95163.4|95132.9|95141.9|95111.3|70
1649942660000|2022-04-14 13:24:20|95148.3|95123.3|95134.2|95109.2|95156.6|95129.6|95124.6|95099.6|76
1649942670000|2022-04-14 13:24:30|95134.8|95109.8|95127.3|95102.3|95134.8|95109.8|95120.6|95095.6|70
1649942680000|2022-04-14 13:24:40|95127.6|95102.6|95115.5|95090.5|95144|95119|95112.2|95087.2|71
1649942690000|2022-04-14 13:24:50|95116.3|95091.3|95114.2|95089.2|95127.1|95102.1|95102|95077|72
1649942700000|2022-04-14 13:25:00|95115.8|95090.8|95111.1|95086.1|95126.3|95092.9|95104.1|95072.1|68
1649942710000|2022-04-14 13:25:10|95111.4|95086.4|95115.5|95090.5|95120.1|95095.1|95103.5|95078.5|67
1649942720000|2022-04-14 13:25:20|95114.5|95089.5|95110.2|95085.2|95117.4|95092.4|95108.6|95083.6|36
1649942730000|2022-04-14 13:25:30|95110|95085|95130.8|95105.8|95139.8|95114.8|95110|95085|60
1649942740000|2022-04-14 13:25:40|95131|95106|95118.3|95093.3|95131|95106|95111.9|95086.9|68
1649942750000|2022-04-14 13:25:50|95114.1|95089.1|95107.4|95082.4|95126.2|95101.2|95104.9|95079.9|66
1649942760000|2022-04-14 13:26:00|95107.5|95082.5|95079.3|95054.3|95107.5|95082.5|95079.3|95054.3|67
1649942770000|2022-04-14 13:26:10|95079.8|95054.8|95068|95043|95083|95058|95063.5|95038.5|67
1649942780000|2022-04-14 13:26:20|95069.9|95044.9|95098.6|95073.6|95108.8|95083.8|95063.5|95038.5|73
1649942790000|2022-04-14 13:26:30|95098.2|95073.2|95050.7|95025.7|95099.5|95074.5|95050.7|95025.7|75
1649942800000|2022-04-14 13:26:40|95050.9|95025.9|95042.9|95017.9|95056.1|95031.1|95033.3|94990.8|77
1649942810000|2022-04-14 13:26:50|95044.5|95019.5|95040.4|95015.4|95047.7|95022.7|95025.6|95000.6|75
1649942820000|2022-04-14 13:27:00|95040.2|95015.2|95067.7|95042.7|95092.9|95067.9|95036.4|95011.4|78
1649942830000|2022-04-14 13:27:10|95069.4|95044.4|95082.2|95057.2|95105.2|95080.2|95066.3|95041.3|77
1649942840000|2022-04-14 13:27:20|95083.1|95058.1|95084.4|95059.4|95096.8|95068.5|95079.6|95042.1|68
1649942850000|2022-04-14 13:27:30|95087.3|95062.3|95105.4|95055.4|95112.6|95065.7|95060.8|95028|71
1649942860000|2022-04-14 13:27:40|95106.5|95056.5|95108.8|95083.8|95124.3|95095|95098.3|95056.5|75
1649942870000|2022-04-14 13:27:50|95107.2|95082.2|95108|95058|95123.3|95082.8|95099.7|95049.7|62
1649942880000|2022-04-14 13:28:00|95106.9|95056.9|95111.7|95061.7|95125.4|95079.1|95099.4|95055|76
1649942890000|2022-04-14 13:28:10|95110.7|95060.7|95102.4|95052.4|95114.2|95064.2|95102.4|95052.4|66
1649942900000|2022-04-14 13:28:20|95103.6|95053.6|95105.6|95055.6|95109.4|95059.4|95102|95052|56
1649942910000|2022-04-14 13:28:30|95105.8|95055.8|95096.1|95046.1|95110|95060|95094.4|95044.4|59
1649942920000|2022-04-14 13:28:40|95096.8|95046.8|95100|95050|95106.9|95067.8|95085.9|95046|67
1649942930000|2022-04-14 13:28:50|95099.9|95049.9|95089.3|95064.3|95104.1|95070.6|95087.8|95049.9|54
1649942940000|2022-04-14 13:29:00|95085.7|95060.7|95077.8|95052.8|95097.2|95062.1|95064.1|95039.1|70
1649942950000|2022-04-14 13:29:10|95078.1|95053.1|95091.9|95066.9|95092.8|95067.8|95077.3|95040|66
1649942960000|2022-04-14 13:29:20|95089|95064|95129.9|95104.9|95133.6|95105.1|95089|95064|65
1649942970000|2022-04-14 13:29:30|95129.4|95104.4|95139.8|95114.8|95155.3|95117.7|95125.5|95090.3|64
1649942980000|2022-04-14 13:29:40|95138.6|95113.6|95110.6|95085.6|95153.2|95113.6|95109.2|95083.4|73
1649942990000|2022-04-14 13:29:50|95109.3|95084.3|95111.2|95086.2|95129.6|95091.6|95108.9|95070|55
1649943000000|2022-04-14 13:30:00|95110.7|95085.7|95121.5|95071.5|95128.9|95086.8|95101.9|95058.9|77
1649943010000|2022-04-14 13:30:10|95123.4|95073.4|95104.3|95054.3|95124.5|95074.5|95088.9|95050|71
1649943020000|2022-04-14 13:30:20|95113|95063|95113|95063|95116.6|95070.7|95091|95052.8|70
1649943030000|2022-04-14 13:30:30|95113.7|95063.7|95109.2|95059.2|95113.7|95073.8|95093.6|95055.4|71
1649943040000|2022-04-14 13:30:40|95111|95061|95092.8|95067.8|95112.2|95074.7|95092.7|95055.3|59
1649943050000|2022-04-14 13:30:50|95093.2|95068.2|95106|95056|95108.6|95069.7|95084.8|95048.4|52
1649943060000|2022-04-14 13:31:00|95107.6|95057.6|95092.3|95067.3|95108.7|95069.7|95085.6|95050|61
1649943070000|2022-04-14 13:31:10|95091.7|95066.7|95106.6|95081.6|95120.8|95083.3|95091.7|95057.3|66
1649943080000|2022-04-14 13:31:20|95105.3|95080.3|95102.4|95077.4|95120.8|95081.6|95096.6|95060.3|64
1649943090000|2022-04-14 13:31:30|95102.3|95077.3|95119.4|95094.4|95137.9|95102.8|95102.3|95064.2|69
1649943100000|2022-04-14 13:31:40|95119.3|95094.3|95099.3|95074.3|95123.3|95094.9|95099.3|95070.7|62
1649943110000|2022-04-14 13:31:50|95100.1|95075.1|95105.5|95080.5|95111|95086|95097.3|95072.3|60
1649943120000|2022-04-14 13:32:00|95107.5|95082.5|95103.5|95078.5|95115.4|95090.4|95098.2|95061.8|63
1649943130000|2022-04-14 13:32:10|95102.8|95077.8|95085.6|95035.6|95113.6|95079.7|95069.7|95035.2|70
1649943140000|2022-04-14 13:32:20|95084.9|95034.9|95076.2|95026.2|95087.1|95038.7|95055.9|95018.4|68
1649943150000|2022-04-14 13:32:30|95075.8|95025.8|95079.4|95054.4|95097|95063.3|95066.2|95025.8|63
1649943160000|2022-04-14 13:32:40|95081.5|95056.5|95106|95081|95109.6|95084.6|95081.5|95056.5|72
1649943170000|2022-04-14 13:32:50|95105.2|95080.2|95121.3|95071.3|95131.1|95093.4|95098.2|95070.7|62
1649943180000|2022-04-14 13:33:00|95120.4|95070.4|95115.3|95065.3|95122.2|95076.2|95088.3|95054.9|57
1649943190000|2022-04-14 13:33:10|95119.2|95069.2|95111.5|95086.5|95120.3|95092.7|95103|95065|49
1649943200000|2022-04-14 13:33:20|95114.2|95089.2|95120.5|95095.5|95123.8|95098.8|95109.2|95084.2|63
1649943210000|2022-04-14 13:33:30|95119.2|95094.2|95125.9|95100.9|95129.1|95104.1|95115.9|95090.9|47
1649943220000|2022-04-14 13:33:40|95125.5|95100.5|95147.1|95122.1|95153.4|95128.4|95123.5|95098.5|72
1649943230000|2022-04-14 13:33:50|95147.5|95122.5|95158.8|95133.8|95159.9|95134.9|95140.8|95115.8|67
1649943240000|2022-04-14 13:34:00|95158.2|95133.2|95150.9|95125.9|95161.1|95136.1|95141.2|95116.2|70
1649943250000|2022-04-14 13:34:10|95148.8|95123.8|95157.2|95132.2|95161.3|95134.8|95141.3|95109.4|75
1649943260000|2022-04-14 13:34:20|95154.7|95129.7|95140.2|95115.2|95160.3|95135.3|95137.2|95112.2|63
1649943270000|2022-04-14 13:34:30|95141.1|95116.1|95117.6|95092.6|95141.1|95116.1|95117.5|95092.5|60
1649943280000|2022-04-14 13:34:40|95118.2|95093.2|95141.7|95116.7|95146.2|95121.2|95118.2|95082.5|52
1649943290000|2022-04-14 13:34:50|95144.9|95119.9|95148.4|95123.4|95150.6|95125.6|95141.4|95116.4|52
1649943300000|2022-04-14 13:35:00|95148.3|95123.3|95149.2|95124.2|95156.6|95131.6|95146.5|95121.5|67
1649943310000|2022-04-14 13:35:10|95150.5|95125.5|95146.5|95121.5|95150.5|95125.5|95143.5|95118.5|59
1649943320000|2022-04-14 13:35:20|95147.9|95122.9|95148.8|95123.8|95158.7|95133.7|95144.2|95119.2|62
1649943330000|2022-04-14 13:35:30|95147.7|95122.7|95150|95125|95154.5|95129.5|95142.4|95117.4|61
1649943340000|2022-04-14 13:35:40|95150.3|95125.3|95155.6|95130.6|95160.5|95135.5|95149.2|95124.2|68
1649943350000|2022-04-14 13:35:50|95153.8|95128.8|95155.5|95130.5|95164.7|95139.7|95153.5|95128.5|64
1649943360000|2022-04-14 13:36:00|95156.7|95131.7|95159.1|95134.1|95162|95137|95154|95129|55
1649943370000|2022-04-14 13:36:10|95159.5|95134.5|95171.5|95146.5|95171.5|95146.5|95157.5|95132.5|70
1649943380000|2022-04-14 13:36:20|95170.7|95145.7|95167.5|95142.5|95178.1|95153.1|95166.1|95141.1|67
1649943390000|2022-04-14 13:36:30|95167.1|95142.1|95142.5|95117.5|95169.9|95144.9|95140.9|95115.9|64
1649943400000|2022-04-14 13:36:40|95144.5|95119.5|95141.4|95116.4|95145.3|95120.3|95139.2|95114.2|65
1649943410000|2022-04-14 13:36:50|95143.9|95118.9|95129.1|95104.1|95146.2|95121.2|95125.2|95088.5|74
1649943420000|2022-04-14 13:37:00|95129.8|95104.8|95137.9|95087.9|95144.2|95105.7|95123.6|95087.9|71
1649943430000|2022-04-14 13:37:10|95138.1|95088.1|95124.4|95099.4|95138.1|95104|95116.8|95081|69
1649943440000|2022-04-14 13:37:20|95126.2|95101.2|95129.3|95104.3|95134.8|95104.3|95118.3|95084.8|60
1649943450000|2022-04-14 13:37:30|95135.9|95110.9|95144.2|95119.2|95150|95125|95135.9|95110.9|70
1649943460000|2022-04-14 13:37:40|95143.2|95118.2|95166.9|95141.9|95167.6|95142.6|95141.5|95116.5|65
1649943470000|2022-04-14 13:37:50|95167|95142|95182.7|95157.7|95189.1|95164.1|95165.4|95140.4|68
1649943480000|2022-04-14 13:38:00|95184.2|95159.2|95241.7|95216.7|95255.8|95230.8|95184.2|95159.2|78
1649943490000|2022-04-14 13:38:10|95246.5|95221.5|95198.5|95173.5|95251.3|95222.9|95183.5|95144|78
1649943500000|2022-04-14 13:38:20|95197.5|95172.5|95227.6|95177.6|95228.2|95191.1|95196.3|95171.3|74
1649943510000|2022-04-14 13:38:30|95226.8|95176.8|95191.7|95166.7|95238.7|95213.7|95191.7|95166.7|75
1649943520000|2022-04-14 13:38:40|95192.5|95167.5|95185.4|95135.4|95194.6|95169.6|95170.3|95135.4|70
1649943530000|2022-04-14 13:38:50|95178.2|95153.2|95159.3|95134.3|95187.2|95162.2|95159.3|95134.3|76
1649943540000|2022-04-14 13:39:00|95160.1|95135.1|95151.2|95126.2|95177.3|95138.4|95150.3|95112.2|75
1649943550000|2022-04-14 13:39:10|95152.4|95127.4|95156.3|95131.3|95170.5|95134.6|95147.8|95115.7|75
1649943560000|2022-04-14 13:39:20|95156.6|95131.6|95178.7|95153.7|95179.7|95154.7|95152.5|95127.5|72
1649943570000|2022-04-14 13:39:30|95175.2|95150.2|95215.3|95165.3|95244.1|95194.1|95172.8|95147.8|72
1649943580000|2022-04-14 13:39:40|95216.9|95166.9|95191.1|95141.1|95216.9|95168.1|95173|95140.1|74
1649943590000|2022-04-14 13:39:50|95192.1|95142.1|95168.1|95143.1|95195.1|95155.4|95163.7|95126.2|68
1649943600000|2022-04-14 13:40:00|95167.9|95142.9|95230.1|95180.1|95232.3|95182.3|95158.9|95122.5|70
1649943610000|2022-04-14 13:40:10|95231.2|95181.2|95232|95207|95250.1|95209.2|95213.5|95181.2|75
1649943620000|2022-04-14 13:40:20|95231.5|95206.5|95218.2|95193.2|95249.8|95224.8|95218.2|95193.2|70
1649943630000|2022-04-14 13:40:30|95223|95198|95240|95215|95252.4|95216.4|95221.3|95189|70
1649943640000|2022-04-14 13:40:40|95239.6|95214.6|95276.1|95251.1|95278.7|95253.7|95236.2|95208.7|70
1649943650000|2022-04-14 13:40:50|95276|95251|95266.6|95241.6|95280.7|95255.7|95256|95222.3|72
1649943660000|2022-04-14 13:41:00|95269.2|95244.2|95270|95245|95300.2|95266|95268.5|95239.1|74
1649943670000|2022-04-14 13:41:10|95267.1|95242.1|95286|95261|95295.4|95270.4|95262.3|95237.3|73
1649943680000|2022-04-14 13:41:20|95285.8|95260.8|95295|95270|95295|95270|95279.7|95254.7|72
1649943690000|2022-04-14 13:41:30|95291.9|95266.9|95317.2|95292.2|95320.7|95295.7|95290.2|95265.2|66
1649943700000|2022-04-14 13:41:40|95318.9|95293.9|95316.8|95291.8|95326.3|95301.3|95306|95281|70
1649943710000|2022-04-14 13:41:50|95315.9|95290.9|95290.4|95265.4|95322.3|95291.7|95290.4|95265.4|70
1649943720000|2022-04-14 13:42:00|95290.5|95265.5|95287|95262|95294.6|95269.6|95275.1|95250.1|66
1649943730000|2022-04-14 13:42:10|95287.6|95262.6|95297.8|95272.8|95307.9|95275.9|95265.5|95235.4|76
1649943740000|2022-04-14 13:42:20|95296.9|95271.9|95378.4|95328.4|95386.6|95336.6|95290|95256.9|65
1649943750000|2022-04-14 13:42:30|95375.3|95325.3|95395.2|95345.2|95400.5|95350.5|95366.2|95316.2|81
1649943760000|2022-04-14 13:42:40|95397.6|95347.6|95367|95317|95401.3|95351.3|95345.5|95295.5|76
1649943770000|2022-04-14 13:42:50|95368.5|95318.5|95422.7|95372.7|95428.4|95387.8|95354.9|95317.5|78
1649943780000|2022-04-14 13:43:00|95422.8|95372.8|95412.2|95387.2|95448.6|95414.5|95411.3|95372.8|74
1649943790000|2022-04-14 13:43:10|95411.1|95386.1|95428.4|95378.4|95437.9|95400.6|95409.1|95373.7|68
1649943800000|2022-04-14 13:43:20|95426.8|95376.8|95403.9|95353.9|95432.1|95391.4|95384|95344.8|77
1649943810000|2022-04-14 13:43:30|95401.7|95351.7|95394|95369|95411.8|95371.3|95376.2|95341.8|74
1649943820000|2022-04-14 13:43:40|95391.3|95366.3|95408.2|95358.2|95410.7|95370.6|95373.3|95338.3|77
1649943830000|2022-04-14 13:43:50|95408.6|95358.6|95430.6|95405.6|95441.5|95408.1|95394.9|95354.1|78
1649943840000|2022-04-14 13:44:00|95430.9|95405.9|95413.6|95388.6|95432|95405.9|95409.7|95381.7|70
1649943850000|2022-04-14 13:44:10|95409.9|95384.9|95395.8|95370.8|95411.5|95386.5|95391.5|95366.5|69
1649943860000|2022-04-14 13:44:20|95395.6|95370.6|95426.2|95401.2|95427.6|95402.6|95395.3|95370.3|65
1649943870000|2022-04-14 13:44:30|95426.3|95401.3|95433.7|95408.7|95437.1|95412.1|95425.2|95400.2|65
1649943880000|2022-04-14 13:44:40|95435.3|95410.3|95444.8|95419.8|95453.5|95428.5|95433.6|95408.6|71
1649943890000|2022-04-14 13:44:50|95445.7|95420.7|95444.2|95419.2|95450.3|95425.3|95437.7|95412.7|63
1649943900000|2022-04-14 13:45:00|95446.1|95421.1|95405.4|95380.4|95448.8|95423.8|95405.4|95380.4|76
1649943910000|2022-04-14 13:45:10|95406.3|95381.3|95422|95397|95425.3|95400.3|95405.1|95380.1|71
1649943920000|2022-04-14 13:45:20|95422.2|95397.2|95440.7|95415.7|95442.3|95417.3|95419.9|95394.9|68
1649943930000|2022-04-14 13:45:30|95439.9|95414.9|95428.8|95403.8|95440.2|95415.2|95417.7|95392.7|69
1649943940000|2022-04-14 13:45:40|95429.1|95404.1|95433.5|95408.5|95440.3|95415.3|95428.1|95403.1|71
1649943950000|2022-04-14 13:45:50|95433.3|95408.3|95429.3|95404.3|95436.4|95411.4|95427.4|95402.4|66
1649943960000|2022-04-14 13:46:00|95428.9|95403.9|95441.3|95416.3|95447|95422|95426.9|95401.9|70
1649943970000|2022-04-14 13:46:10|95442.2|95417.2|95433.6|95408.6|95447.2|95422.2|95430.8|95405.8|73
1649943980000|2022-04-14 13:46:20|95434.2|95409.2|95420|95370|95434.2|95409.2|95406.5|95370|73
1649943990000|2022-04-14 13:46:30|95406.3|95381.3|95393.7|95368.7|95419.2|95381.4|95391.9|95366.9|73
1649944000000|2022-04-14 13:46:40|95393.9|95368.9|95383.2|95358.2|95395.3|95370.3|95374.2|95340.2|69
1649944010000|2022-04-14 13:46:50|95383|95358|95384.6|95359.6|95385.5|95360.5|95375|95350|65
1649944020000|2022-04-14 13:47:00|95384.2|95359.2|95401.5|95376.5|95401.5|95376.5|95376.3|95351.3|70
1649944030000|2022-04-14 13:47:10|95402.5|95377.5|95409.3|95384.3|95417.4|95392.4|95401.8|95376.8|80
1649944040000|2022-04-14 13:47:20|95408.8|95383.8|95410.2|95385.2|95418.8|95393.8|95406|95381|73
1649944050000|2022-04-14 13:47:30|95410|95385|95384.1|95359.1|95410|95385|95382.1|95357.1|70
1649944060000|2022-04-14 13:47:40|95384.2|95359.2|95404|95379|95404.8|95379.8|95381.9|95356.9|73
1649944070000|2022-04-14 13:47:50|95404.3|95379.3|95396.3|95371.3|95404.3|95379.3|95392.7|95367.7|68
1649944080000|2022-04-14 13:48:00|95398.5|95373.5|95396.6|95371.6|95409.2|95384.2|95391.3|95366.3|70
1649944090000|2022-04-14 13:48:10|95396.5|95371.5|95389.4|95364.4|95396.5|95371.5|95389.4|95364.4|67
1649944100000|2022-04-14 13:48:20|95389.2|95364.2|95382.9|95357.9|95390.9|95365.9|95382.2|95357.2|57
1649944110000|2022-04-14 13:48:30|95383|95358|95383.8|95358.8|95403.3|95378.3|95380.8|95355.8|73
1649944120000|2022-04-14 13:48:40|95384.7|95359.7|95377.1|95352.1|95386.6|95361.6|95375.4|95350.4|68
1649944130000|2022-04-14 13:48:50|95376.1|95351.1|95401.9|95376.9|95402.2|95377.2|95373.1|95348.1|72
1649944140000|2022-04-14 13:49:00|95401.5|95376.5|95412.1|95387.1|95413.1|95388.1|95397.2|95372.2|70
1649944150000|2022-04-14 13:49:10|95411.3|95386.3|95440.4|95415.4|95446.7|95421.7|95409.3|95384.3|73
1649944160000|2022-04-14 13:49:20|95443.3|95418.3|95450|95425|95455.7|95430.7|95434.3|95409.3|71
1649944170000|2022-04-14 13:49:30|95444.6|95419.6|95428.7|95403.7|95447.3|95422.3|95427.6|95402.6|74
1649944180000|2022-04-14 13:49:40|95435.2|95410.2|95436.1|95411.1|95440.1|95415.1|95426.1|95401.1|73
1649944190000|2022-04-14 13:49:50|95435.6|95410.6|95429.9|95404.9|95438.5|95413.5|95422.7|95397.7|69
1649944200000|2022-04-14 13:50:00|95435.3|95410.3|95470.9|95445.9|95488.7|95450.6|95429.4|95404.4|73
1649944210000|2022-04-14 13:50:10|95474.5|95449.5|95488.4|95463.4|95493.4|95468.4|95469.5|95444.5|74
1649944220000|2022-04-14 13:50:20|95488.1|95463.1|95510.8|95485.8|95512.6|95486.1|95481.8|95456.8|70
1649944230000|2022-04-14 13:50:30|95509.9|95484.9|95513.8|95488.8|95522.5|95497.5|95503.4|95478.4|77
1649944240000|2022-04-14 13:50:40|95513.4|95488.4|95514.3|95489.3|95518.4|95493.4|95508.4|95483.4|76
1649944250000|2022-04-14 13:50:50|95515.7|95490.7|95570.4|95520.4|95570.4|95532.8|95515.7|95490.7|74
1649944260000|2022-04-14 13:51:00|95569.7|95519.7|95602.5|95552.5|95605.2|95559.4|95557.9|95517.4|74
1649944270000|2022-04-14 13:51:10|95602.8|95552.8|95615|95565|95639.4|95603.8|95595.4|95551.7|80
1649944280000|2022-04-14 13:51:20|95614.4|95564.4|95610.2|95560.2|95619.1|95583|95597.2|95560.2|77
1649944290000|2022-04-14 13:51:30|95610|95560|95589.9|95564.9|95611.2|95574.2|95588.4|95550.7|70
1649944300000|2022-04-14 13:51:40|95591.9|95566.9|95636.5|95611.5|95638.9|95613.9|95590.2|95552.4|74
1649944310000|2022-04-14 13:51:50|95636.3|95611.3|95638.5|95613.5|95645.4|95619.4|95627.3|95595.4|74
1649944320000|2022-04-14 13:52:00|95638.4|95613.4|95630.6|95605.6|95651.3|95620.9|95627.1|95591.6|75
1649944330000|2022-04-14 13:52:10|95631.3|95606.3|95653.7|95628.7|95654.4|95629.4|95628.1|95603.1|71
1649944340000|2022-04-14 13:52:20|95653.9|95628.9|95678.3|95653.3|95678.3|95653.3|95650.4|95615.4|72
1649944350000|2022-04-14 13:52:30|95680.2|95655.2|95709.7|95684.7|95709.7|95684.7|95680.2|95655.2|68
1649944360000|2022-04-14 13:52:40|95705.8|95680.8|95695.3|95670.3|95709.6|95684.6|95690.8|95665.8|70
1649944370000|2022-04-14 13:52:50|95693.8|95668.8|95717.9|95692.9|95721.5|95696.5|95692.6|95667.6|76
1649944380000|2022-04-14 13:53:00|95723.9|95698.9|95704.4|95679.4|95727.1|95702.1|95704.4|95679.4|77
1649944390000|2022-04-14 13:53:10|95703.3|95678.3|95708.5|95683.5|95714.6|95689.6|95696.2|95671.2|77
1649944400000|2022-04-14 13:53:20|95707.7|95682.7|95693.7|95668.7|95714.2|95689.2|95692.9|95667.9|75
1649944410000|2022-04-14 13:53:30|95692.4|95667.4|95704.8|95679.8|95706.4|95681.4|95682|95657|74
1649944420000|2022-04-14 13:53:40|95705.2|95680.2|95708.8|95683.8|95710.9|95685.9|95693.9|95668.9|69
1649944430000|2022-04-14 13:53:50|95709.6|95684.6|95715.8|95690.8|95721.1|95696.1|95707.3|95682.3|63
1649944440000|2022-04-14 13:54:00|95714.8|95689.8|95718.9|95693.9|95720.1|95695.1|95712.2|95687.2|72
1649944450000|2022-04-14 13:54:10|95718.7|95693.7|95761|95736|95780.4|95737.1|95717.4|95692.4|74
1649944460000|2022-04-14 13:54:20|95761.5|95736.5|95776.9|95726.9|95790.1|95744|95761.5|95722|72
1649944470000|2022-04-14 13:54:30|95778.3|95728.3|95756.9|95706.9|95789.3|95753.9|95755.9|95705.9|74
1649944480000|2022-04-14 13:54:40|95757.1|95707.1|95712.9|95687.9|95758.9|95722.9|95712.9|95675.8|74
1649944490000|2022-04-14 13:54:50|95713.6|95688.6|95654.2|95604.2|95721.5|95688.6|95639.1|95604.2|77
1649944500000|2022-04-14 13:55:00|95654.5|95604.5|95692.3|95642.3|95702.7|95652.7|95641.3|95604.5|77
1649944510000|2022-04-14 13:55:10|95692.1|95642.1|95671.1|95621.1|95692.7|95642.7|95671.1|95621.1|72
1649944520000|2022-04-14 13:55:20|95665|95615|95650.5|95600.5|95665|95615|95650|95600|74
1649944530000|2022-04-14 13:55:30|95651.1|95601.1|95650.2|95600.2|95654.7|95612.7|95636.7|95597|63
1649944540000|2022-04-14 13:55:40|95638|95613|95660.3|95610.3|95662.8|95623.7|95637.3|95602.9|58
1649944550000|2022-04-14 13:55:50|95660.2|95610.2|95633|95583|95661.4|95611.4|95621.5|95583|61
1649944560000|2022-04-14 13:56:00|95634.4|95584.4|95664|95614|95676.6|95637.9|95634.4|95584.4|75
1649944570000|2022-04-14 13:56:10|95662.1|95612.1|95662.4|95612.4|95666.3|95616.3|95640.3|95590.3|74
1649944580000|2022-04-14 13:56:20|95650.4|95600.4|95631.2|95581.2|95650.4|95600.4|95622.7|95579.5|71
1649944590000|2022-04-14 13:56:30|95631.4|95581.4|95616.4|95566.4|95637|95593.6|95614.3|95564.3|73
1649944600000|2022-04-14 13:56:40|95612.4|95562.4|95605.3|95555.3|95616.2|95579.8|95604.6|95554.6|63
1649944610000|2022-04-14 13:56:50|95605.1|95555.1|95607.1|95557.1|95611.3|95569.6|95587.4|95546.9|65
1649944620000|2022-04-14 13:57:00|95606.9|95556.9|95604.8|95554.8|95611|95572.3|95593.7|95548.1|67
1649944630000|2022-04-14 13:57:10|95605.3|95555.3|95613|95563|95614.7|95564.7|95602.8|95552.8|63
1649944640000|2022-04-14 13:57:20|95613.1|95563.1|95616.3|95566.3|95619.5|95577.8|95602.8|95562.2|64
1649944650000|2022-04-14 13:57:30|95616.1|95566.1|95602.8|95552.8|95618.1|95569.3|95593.5|95551.4|57
1649944660000|2022-04-14 13:57:40|95602.7|95552.7|95584.2|95534.2|95602.7|95561.2|95574.5|95531.3|64
1649944670000|2022-04-14 13:57:50|95584.1|95534.1|95571.7|95521.7|95584.1|95540.2|95563.1|95521.7|59
1649944680000|2022-04-14 13:58:00|95572.3|95522.3|95545.3|95520.3|95575.6|95530.1|95545.1|95507.9|73
1649944690000|2022-04-14 13:58:10|95545|95520|95549.3|95499.3|95559|95520.4|95535.5|95496|67
1649944700000|2022-04-14 13:58:20|95548|95498|95555.8|95505.8|95565.6|95515.6|95545.2|95495.2|61
1649944710000|2022-04-14 13:58:30|95556|95506|95547.5|95497.5|95557.2|95507.2|95543|95493|67
1649944720000|2022-04-14 13:58:40|95547.4|95497.4|95540.4|95490.4|95551.8|95506.7|95526.5|95489.4|59
1649944730000|2022-04-14 13:58:50|95539.1|95489.1|95547|95497|95549|95507.1|95528|95485|64
1649944740000|2022-04-14 13:59:00|95547.2|95497.2|95550.7|95500.7|95559|95509|95547.2|95497.2|69
1649944750000|2022-04-14 13:59:10|95551.4|95501.4|95549.5|95499.5|95556.6|95506.6|95547.8|95497.8|71
1649944760000|2022-04-14 13:59:20|95547.9|95497.9|95559.6|95509.6|95559.6|95520.7|95545.6|95495.6|73
1649944770000|2022-04-14 13:59:30|95557.8|95507.8|95581.4|95531.4|95581.7|95531.7|95547.5|95505.2|69
1649944780000|2022-04-14 13:59:40|95580.8|95530.8|95588.6|95538.6|95588.9|95538.9|95571.4|95521.4|68
1649944790000|2022-04-14 13:59:50|95588.4|95538.4|95596.4|95546.4|95602.2|95552.2|95585.9|95535.9|65
1649944800000|2022-04-14 14:00:00|95595.4|95545.4|95566.4|95516.4|95596.5|95546.5|95565.9|95515.9|77
1649944810000|2022-04-14 14:00:10|95569.5|95519.5|95555.8|95505.8|95583.3|95533.3|95538.5|95498|75
1649944820000|2022-04-14 14:00:20|95556.5|95506.5|95562.2|95512.2|95567.8|95527|95543.7|95498|76
1649944830000|2022-04-14 14:00:30|95564.1|95514.1|95552.7|95502.7|95564.1|95514.1|95547.1|95497.1|70
1649944840000|2022-04-14 14:00:40|95556.8|95506.8|95571.2|95521.2|95582.2|95532.2|95556.8|95506.8|74
1649944850000|2022-04-14 14:00:50|95570.9|95520.9|95582.8|95532.8|95586.7|95536.7|95570.9|95520.9|72
1649944860000|2022-04-14 14:01:00|95583.2|95533.2|95575.5|95550.5|95590.5|95550.5|95572.8|95522.8|77
1649944870000|2022-04-14 14:01:10|95576.2|95551.2|95541.5|95516.5|95590.9|95551.2|95539.9|95501.9|78
1649944880000|2022-04-14 14:01:20|95541.7|95516.7|95550.1|95500.1|95557.8|95521.4|95538.1|95498.7|74
1649944890000|2022-04-14 14:01:30|95552.4|95502.4|95540.6|95515.6|95553.7|95517|95538.5|95501|64
1649944900000|2022-04-14 14:01:40|95540.4|95515.4|95536.2|95511.2|95557.1|95518.1|95536.2|95503.3|65
1649944910000|2022-04-14 14:01:50|95536.9|95511.9|95526|95476|95540.5|95514.5|95517.9|95467.9|68
1649944920000|2022-04-14 14:02:00|95525.6|95475.6|95506.3|95481.3|95528.5|95481.6|95504.5|95464.8|62
1649944930000|2022-04-14 14:02:10|95506|95481|95506.2|95456.2|95519.9|95481|95502.8|95452.8|69
1649944940000|2022-04-14 14:02:20|95506.6|95456.6|95497.6|95447.6|95507.7|95469.7|95488.5|95446.8|62
1649944950000|2022-04-14 14:02:30|95497.3|95447.3|95489.6|95439.6|95502.4|95452.4|95487|95437|59
1649944960000|2022-04-14 14:02:40|95490.3|95440.3|95473.2|95448.2|95490.3|95451.9|95472.2|95434.1|55
1649944970000|2022-04-14 14:02:50|95473.7|95448.7|95473.1|95448.1|95495.5|95448.7|95468.3|95427|72
1649944980000|2022-04-14 14:03:00|95484.5|95434.5|95479.4|95429.4|95486.1|95436.1|95444.2|95401.9|76
1649944990000|2022-04-14 14:03:10|95481|95431|95474.3|95424.3|95486.4|95436.4|95474.3|95424.3|73
1649945000000|2022-04-14 14:03:20|95472.2|95422.2|95480.9|95430.9|95483.8|95433.8|95472.2|95422.2|63
1649945010000|2022-04-14 14:03:30|95481.4|95431.4|95483.4|95433.4|95485.7|95435.7|95481|95431|60
1649945020000|2022-04-14 14:03:40|95482.4|95432.4|95476.7|95426.7|95484.6|95446.5|95466.8|95426.5|62
1649945030000|2022-04-14 14:03:50|95476.3|95426.3|95489.3|95439.3|95490.1|95440.1|95476.3|95426.3|59
1649945040000|2022-04-14 14:04:00|95492.2|95442.2|95485.2|95435.2|95493.7|95445.8|95467.5|95426.7|71
1649945050000|2022-04-14 14:04:10|95486.3|95436.3|95487.8|95462.8|95503.8|95470.2|95470.5|95436.3|76
1649945060000|2022-04-14 14:04:20|95487.4|95462.4|95480.5|95455.5|95490.8|95462.4|95469.4|95427.9|73
1649945070000|2022-04-14 14:04:30|95481.9|95456.9|95493.6|95468.6|95504.1|95468.6|95471.8|95438.4|65
1649945080000|2022-04-14 14:04:40|95495.9|95470.9|95495.6|95470.6|95518.6|95478.6|95493.5|95454.6|70
1649945090000|2022-04-14 14:04:50|95499|95474|95493.6|95468.6|95510.1|95476.8|95491.7|95453.5|66
1649945100000|2022-04-14 14:05:00|95494|95469|95540.5|95490.5|95540.5|95505.3|95494|95469|68
1649945110000|2022-04-14 14:05:10|95540.2|95490.2|95556.7|95506.7|95557.3|95517|95525.2|95490.2|72
1649945120000|2022-04-14 14:05:20|95557.4|95507.4|95547.5|95522.5|95565|95525.7|95545.1|95506.4|65
1649945130000|2022-04-14 14:05:30|95546.5|95521.5|95546.1|95521.1|95547.5|95522.5|95539.3|95514.3|56
1649945140000|2022-04-14 14:05:40|95546|95521|95555.5|95530.5|95556.3|95531.3|95542.2|95517.2|67
1649945150000|2022-04-14 14:05:50|95555.4|95530.4|95571|95546|95571|95546|95550.8|95525.8|71
1649945160000|2022-04-14 14:06:00|95570.7|95545.7|95597.7|95547.7|95597.7|95561.8|95568.9|95542.5|73
1649945170000|2022-04-14 14:06:10|95596.8|95546.8|95570.7|95545.7|95603.3|95566.1|95568.3|95543.3|66
1649945180000|2022-04-14 14:06:20|95569.9|95544.9|95574.8|95549.8|95582.3|95550.5|95566.8|95531.9|62
1649945190000|2022-04-14 14:06:30|95573.3|95548.3|95562.7|95537.7|95575.2|95550.2|95562.7|95537.7|47
1649945200000|2022-04-14 14:06:40|95564.8|95539.8|95564.8|95539.8|95570.9|95545.9|95563|95538|63
1649945210000|2022-04-14 14:06:50|95565.2|95540.2|95578.9|95553.9|95585.1|95553.9|95562|95528.5|64
1649945220000|2022-04-14 14:07:00|95578.4|95553.4|95551.8|95526.8|95578.4|95553.4|95547.5|95522.5|70
1649945230000|2022-04-14 14:07:10|95553.1|95528.1|95557|95532|95558.7|95533.7|95543.7|95518.7|73
1649945240000|2022-04-14 14:07:20|95556.5|95531.5|95554.3|95529.3|95566.7|95541.7|95553.7|95528.7|61
1649945250000|2022-04-14 14:07:30|95555|95530|95546.5|95521.5|95555|95530|95545.9|95520.9|63
1649945260000|2022-04-14 14:07:40|95546|95521|95551.1|95526.1|95551.1|95526.1|95543.6|95518.6|58
1649945270000|2022-04-14 14:07:50|95550.6|95525.6|95547.9|95522.9|95562.8|95537.8|95545.8|95520.8|67
1649945280000|2022-04-14 14:08:00|95548.1|95523.1|95553.9|95528.9|95560|95535|95547.3|95522.3|68
1649945290000|2022-04-14 14:08:10|95553.8|95528.8|95551.3|95526.3|95554|95529|95545.5|95520.5|58
1649945300000|2022-04-14 14:08:20|95551.1|95526.1|95547.6|95522.6|95551.3|95526.3|95545.3|95520.3|61
1649945310000|2022-04-14 14:08:30|95547.8|95522.8|95527.3|95502.3|95548.2|95523.2|95524|95499|65
1649945320000|2022-04-14 14:08:40|95527.4|95502.4|95533|95508|95544.7|95512.2|95527|95487.3|70
1649945330000|2022-04-14 14:08:50|95532.7|95507.7|95533.7|95508.7|95540.4|95515.4|95527.8|95502.8|70
1649945340000|2022-04-14 14:09:00|95534.2|95509.2|95524.3|95499.3|95541.7|95516.7|95518.6|95468.6|71
1649945350000|2022-04-14 14:09:10|95524.6|95499.6|95539.8|95514.8|95545|95520|95524.5|95499.5|69
1649945360000|2022-04-14 14:09:20|95540.9|95515.9|95551.2|95526.2|95562.2|95537.2|95536.5|95511.5|78
1649945370000|2022-04-14 14:09:30|95552.4|95527.4|95542.6|95517.6|95565.9|95529.6|95539.7|95509.9|73
1649945380000|2022-04-14 14:09:40|95543.5|95518.5|95514.5|95489.5|95547.2|95522.2|95514.2|95479.8|74
1649945390000|2022-04-14 14:09:50|95513.3|95488.3|95482.1|95457.1|95518.5|95493.5|95480.7|95455.7|72
1649945400000|2022-04-14 14:10:00|95480.3|95455.3|95492.9|95467.9|95495|95470|95479.1|95454.1|72
1649945410000|2022-04-14 14:10:10|95493.4|95468.4|95462.6|95437.6|95494.9|95469.9|95462.6|95437.6|60
1649945420000|2022-04-14 14:10:20|95463.9|95438.9|95461.6|95436.6|95470|95445|95459.2|95434.2|58
1649945430000|2022-04-14 14:10:30|95462.1|95437.1|95459.7|95434.7|95465.3|95440.3|95457.3|95432.3|65
1649945440000|2022-04-14 14:10:40|95462|95437|95456.8|95431.8|95466.9|95437.4|95451.6|95414.2|63
1649945450000|2022-04-14 14:10:50|95454.7|95429.7|95454.2|95429.2|95455.5|95430.5|95448.4|95423.4|66
1649945460000|2022-04-14 14:11:00|95456.1|95431.1|95451.1|95426.1|95471|95437.7|95450.2|95420.4|63
1649945470000|2022-04-14 14:11:10|95450.9|95425.9|95448.4|95423.4|95453.7|95428.7|95446.2|95421.2|51
1649945480000|2022-04-14 14:11:20|95464.5|95439.5|95490.4|95440.4|95493.6|95456.2|95464.5|95435.5|65
1649945490000|2022-04-14 14:11:30|95490.2|95440.2|95481.3|95456.3|95500.5|95459.4|95481.3|95439.9|53
1649945500000|2022-04-14 14:11:40|95482|95457|95507.1|95457.1|95518.2|95473.1|95482|95456.1|63
1649945510000|2022-04-14 14:11:50|95506|95456|95507.4|95457.4|95507.4|95457.4|95504.1|95454.1|43
1649945520000|2022-04-14 14:12:00|95508.1|95458.1|95497.4|95447.4|95508.7|95466.8|95485.2|95447.4|64
1649945530000|2022-04-14 14:12:10|95498.3|95448.3|95489.7|95439.7|95498.3|95453.9|95466.8|95431.3|71
1649945540000|2022-04-14 14:12:20|95477.4|95452.4|95521.9|95471.9|95522.9|95486.5|95477.2|95439.8|69
1649945550000|2022-04-14 14:12:30|95522|95472|95498.7|95473.7|95522.7|95476.4|95489.9|95452.8|59
1649945560000|2022-04-14 14:12:40|95500.5|95475.5|95494.6|95469.6|95501.7|95476.7|95487.8|95462.8|74
1649945570000|2022-04-14 14:12:50|95495.2|95470.2|95483.8|95458.8|95495.2|95470.2|95479.7|95454.7|70
1649945580000|2022-04-14 14:13:00|95484.2|95459.2|95478.4|95453.4|95485.1|95460.1|95464.6|95414.6|71
1649945590000|2022-04-14 14:13:10|95478.7|95453.7|95476.1|95451.1|95490.7|95453.9|95470.2|95439|70
1649945600000|2022-04-14 14:13:20|95477.5|95452.5|95460.8|95435.8|95477.8|95452.8|95459.8|95427.2|58
1649945610000|2022-04-14 14:13:30|95464.6|95439.6|95481.1|95456.1|95485.4|95460.4|95464.6|95430.9|74
1649945620000|2022-04-14 14:13:40|95479.1|95454.1|95477.6|95452.6|95481.3|95456.3|95470|95445|64
1649945630000|2022-04-14 14:13:50|95477.7|95452.7|95473.9|95448.9|95489.6|95463.5|95472.7|95439.1|64
1649945640000|2022-04-14 14:14:00|95472|95447|95487.2|95462.2|95487.2|95462.2|95472|95447|53
1649945650000|2022-04-14 14:14:10|95487.7|95462.7|95487.1|95462.1|95500.6|95465.3|95485.2|95449.3|55
1649945660000|2022-04-14 14:14:20|95487.3|95462.3|95486.1|95461.1|95492.4|95467.4|95486.1|95461.1|64
1649945670000|2022-04-14 14:14:30|95486|95461|95482.7|95457.7|95494.7|95469.7|95482.7|95457.7|59
1649945680000|2022-04-14 14:14:40|95483.8|95458.8|95486.1|95461.1|95490.9|95465.9|95482.4|95457.4|69
1649945690000|2022-04-14 14:14:50|95486.6|95461.6|95493.2|95468.2|95501.6|95476.6|95485.3|95460.3|59
1649945700000|2022-04-14 14:15:00|95489.9|95464.9|95467.7|95442.7|95495.9|95470.9|95465.3|95440.3|71
1649945710000|2022-04-14 14:15:10|95466.3|95441.3|95468.5|95443.5|95472.5|95447.5|95465.8|95440.8|74
1649945720000|2022-04-14 14:15:20|95469.3|95444.3|95484.1|95459.1|95484.4|95459.4|95467.4|95430.3|67
1649945730000|2022-04-14 14:15:30|95484.3|95459.3|95479.5|95454.5|95487.4|95462.4|95479.5|95454.5|52
1649945740000|2022-04-14 14:15:40|95480.1|95455.1|95480.2|95455.2|95513.7|95475.9|95479.8|95454.8|69
1649945750000|2022-04-14 14:15:50|95480.8|95455.8|95483.3|95458.3|95483.9|95458.9|95474.2|95449.2|55
1649945760000|2022-04-14 14:16:00|95483.2|95458.2|95467.4|95442.4|95483.4|95458.4|95466.7|95441.7|60
1649945770000|2022-04-14 14:16:10|95466.8|95441.8|95467.9|95442.9|95476.3|95451.3|95466.1|95441.1|69
1649945780000|2022-04-14 14:16:20|95467.3|95442.3|95476.7|95451.7|95477.5|95452.5|95465.6|95440.6|65
1649945790000|2022-04-14 14:16:30|95476.6|95451.6|95469.3|95444.3|95478|95453|95468.9|95443.9|68
1649945800000|2022-04-14 14:16:40|95470.2|95445.2|95452.8|95427.8|95473.6|95448.6|95445.8|95407.5|68
1649945810000|2022-04-14 14:16:50|95453.9|95428.9|95446.5|95421.5|95459.7|95433.5|95446.5|95409.5|67
1649945820000|2022-04-14 14:17:00|95447.4|95422.4|95446.3|95421.3|95450.3|95425.3|95440.5|95415.5|66
1649945830000|2022-04-14 14:17:10|95445.9|95420.9|95447.1|95422.1|95459.7|95425.2|95438.9|95409.1|64
1649945840000|2022-04-14 14:17:20|95446.7|95421.7|95458.9|95433.9|95466.5|95438.7|95444|95416.5|73
1649945850000|2022-04-14 14:17:30|95476.5|95426.5|95470.6|95445.6|95476.5|95450.5|95462.4|95426.5|69
1649945860000|2022-04-14 14:17:40|95470|95445|95458.7|95433.7|95473.9|95446|95458.6|95423.9|65
1649945870000|2022-04-14 14:17:50|95459.9|95434.9|95450.5|95425.5|95465.1|95435.6|95450.5|95414|53
1649945880000|2022-04-14 14:18:00|95450.1|95425.1|95453.8|95428.8|95471.4|95433.9|95443.1|95416.8|67
1649945890000|2022-04-14 14:18:10|95453.3|95428.3|95484.1|95434.1|95484.1|95450.8|95453.3|95420.2|66
1649945900000|2022-04-14 14:18:20|95485.2|95435.2|95472.3|95447.3|95492.1|95451.8|95470.6|95432.8|59
1649945910000|2022-04-14 14:18:30|95471.9|95446.9|95473.3|95448.3|95476.4|95451.4|95468.9|95443.9|60
1649945920000|2022-04-14 14:18:40|95472.5|95447.5|95469.2|95444.2|95475.9|95450.9|95462.9|95424.3|65
1649945930000|2022-04-14 14:18:50|95469.4|95444.4|95466.7|95441.7|95479.9|95447.1|95464.9|95429.6|54
1649945940000|2022-04-14 14:19:00|95466.6|95441.6|95463.4|95438.4|95468.5|95443.5|95462.3|95437.3|58
1649945950000|2022-04-14 14:19:10|95465.4|95440.4|95464.1|95439.1|95465.8|95440.8|95458.4|95433.4|56
1649945960000|2022-04-14 14:19:20|95464.3|95439.3|95463.9|95438.9|95471.2|95446.2|95459.5|95434.5|62
1649945970000|2022-04-14 14:19:30|95466.3|95441.3|95464.7|95439.7|95477.6|95446.9|95463.5|95427.2|64
1649945980000|2022-04-14 14:19:40|95466.7|95441.7|95471.4|95446.4|95482.8|95450.1|95461.9|95425.4|58
1649945990000|2022-04-14 14:19:50|95473|95448|95491.1|95441.1|95491.1|95451.2|95464.6|95439.6|65
1649946000000|2022-04-14 14:20:00|95489.8|95439.8|95500.6|95450.6|95501.2|95465.5|95486.2|95439|70
1649946010000|2022-04-14 14:20:10|95499.1|95449.1|95482.9|95457.9|95521.7|95471.7|95482.9|95442.3|68
1649946020000|2022-04-14 14:20:20|95483.8|95458.8|95478.9|95453.9|95495.7|95466.8|95474.2|95445.7|68
1649946030000|2022-04-14 14:20:30|95479.1|95454.1|95479.9|95454.9|95488|95463|95470.5|95430|65
1649946040000|2022-04-14 14:20:40|95480.5|95455.5|95479.2|95454.2|95482.1|95457.1|95476.3|95451.3|50
1649946050000|2022-04-14 14:20:50|95479|95454|95490.9|95465.9|95490.9|95465.9|95479|95454|57
1649946060000|2022-04-14 14:21:00|95490.2|95465.2|95508.2|95458.2|95508.8|95470.6|95488.8|95451.7|43
1649946070000|2022-04-14 14:21:10|95506.1|95456.1|95505.7|95455.7|95510|95475.1|95489.5|95445.4|69
1649946080000|2022-04-14 14:21:20|95505.4|95455.4|95508.8|95458.8|95508.8|95474.4|95489|95451.3|52
1649946090000|2022-04-14 14:21:30|95508.6|95458.6|95509.3|95459.3|95513.6|95475.3|95498.4|95452.7|64
1649946100000|2022-04-14 14:21:40|95509|95459|95491.5|95466.5|95509.7|95468.5|95485.8|95450.9|60
1649946110000|2022-04-14 14:21:50|95491.8|95466.8|95489.7|95464.7|95492.8|95467.8|95483.3|95458.3|50
1649946120000|2022-04-14 14:22:00|95490|95465|95486.6|95461.6|95493.9|95468.9|95482.6|95457.6|60
1649946130000|2022-04-14 14:22:10|95487.2|95462.2|95480|95455|95493.4|95462.2|95478.1|95442.4|57
1649946140000|2022-04-14 14:22:20|95479|95454|95479|95454|95489.6|95455.8|95469.8|95439.6|66
1649946150000|2022-04-14 14:22:30|95479.1|95454.1|95466.8|95441.8|95479.1|95454.1|95464.7|95439.7|50
1649946160000|2022-04-14 14:22:40|95466.1|95441.1|95430.3|95405.3|95466.9|95441.9|95422.1|95384.6|70
1649946170000|2022-04-14 14:22:50|95430.4|95405.4|95442.1|95417.1|95442.1|95417.1|95427.6|95402.6|72
1649946180000|2022-04-14 14:23:00|95441.9|95416.9|95435.9|95410.9|95468.2|95438.1|95432.7|95405.6|73
1649946190000|2022-04-14 14:23:10|95435.4|95410.4|95429.5|95404.5|95442.1|95417.1|95425.8|95400.8|66
1649946200000|2022-04-14 14:23:20|95425.6|95400.6|95429.6|95404.6|95431|95406|95422.3|95397.3|72
1649946210000|2022-04-14 14:23:30|95430.9|95405.9|95428.3|95403.3|95433.1|95408.1|95425.2|95400.2|58
1649946220000|2022-04-14 14:23:40|95429.2|95404.2|95424.4|95399.4|95430.9|95405.9|95423.1|95398.1|72
1649946230000|2022-04-14 14:23:50|95422.9|95397.9|95398.2|95373.2|95422.9|95397.9|95397.4|95359.6|62
1649946240000|2022-04-14 14:24:00|95399.1|95374.1|95398.1|95373.1|95407.4|95382.4|95396|95371|70
1649946250000|2022-04-14 14:24:10|95397.5|95372.5|95403.1|95378.1|95404.5|95379.5|95394.5|95369.5|69
1649946260000|2022-04-14 14:24:20|95403.9|95378.9|95396.4|95371.4|95404.7|95379.7|95392.6|95367.6|65
1649946270000|2022-04-14 14:24:30|95396.2|95371.2|95371.6|95346.6|95396.9|95371.9|95366.2|95336.7|62
1649946280000|2022-04-14 14:24:40|95371.9|95346.9|95396.2|95371.2|95396.2|95371.2|95369.2|95344.2|67
1649946290000|2022-04-14 14:24:50|95395.8|95370.8|95439.7|95414.7|95439.7|95414.7|95395.8|95370.8|67
1649946300000|2022-04-14 14:25:00|95438.3|95413.3|95448|95423|95460.8|95424.4|95425.3|95396.1|59
1649946310000|2022-04-14 14:25:10|95448.3|95423.3|95445.2|95420.2|95449.1|95424.1|95440.6|95415.6|60
1649946320000|2022-04-14 14:25:20|95442.2|95417.2|95441.2|95416.2|95445.6|95420.6|95436.2|95411.2|60
1649946330000|2022-04-14 14:25:30|95441.3|95416.3|95428.4|95403.4|95441.4|95416.4|95424.7|95399.7|61
1649946340000|2022-04-14 14:25:40|95429.2|95404.2|95432.9|95407.9|95438.1|95413.1|95427.5|95402.5|62
1649946350000|2022-04-14 14:25:50|95434.1|95409.1|95432.6|95407.6|95437.4|95412.4|95426.9|95401.9|61
1649946360000|2022-04-14 14:26:00|95432.7|95407.7|95436.3|95411.3|95442.5|95417.5|95432.7|95407.7|55
1649946370000|2022-04-14 14:26:10|95438|95413|95446.1|95421.1|95446.3|95421.3|95435.5|95410.5|66
1649946380000|2022-04-14 14:26:20|95446.6|95421.6|95454.9|95429.9|95456.9|95431.9|95444.3|95419.3|65
1649946390000|2022-04-14 14:26:30|95454.8|95429.8|95455.4|95430.4|95457.3|95432.3|95453.6|95428.6|51
1649946400000|2022-04-14 14:26:40|95455.3|95430.3|95450.7|95425.7|95455.5|95430.5|95447.7|95422.7|69
1649946410000|2022-04-14 14:26:50|95450.3|95425.3|95455.3|95430.3|95464.5|95433.7|95450.3|95414.5|63
1649946420000|2022-04-14 14:27:00|95454.9|95429.9|95467.3|95442.3|95468|95443|95454.1|95429.1|66
1649946430000|2022-04-14 14:27:10|95467.4|95442.4|95465.2|95440.2|95474|95449|95464.9|95439.9|66
1649946440000|2022-04-14 14:27:20|95464.5|95439.5|95464.1|95439.1|95469.3|95444.3|95462.3|95437.3|70
1649946450000|2022-04-14 14:27:30|95462.6|95437.6|95458.5|95433.5|95465.1|95440.1|95457.8|95432.8|57
1649946460000|2022-04-14 14:27:40|95458.3|95433.3|95460.1|95435.1|95461.5|95436.5|95454.7|95429.7|56
1649946470000|2022-04-14 14:27:50|95460.3|95435.3|95460.6|95435.6|95461.9|95436.9|95455.9|95430.9|55
1649946480000|2022-04-14 14:28:00|95462.6|95437.6|95466.5|95441.5|95468.7|95443.7|95461.8|95436.8|63
1649946490000|2022-04-14 14:28:10|95467|95442|95461|95436|95470.3|95445.3|95459.4|95434.4|51
1649946500000|2022-04-14 14:28:20|95461.2|95436.2|95431|95406|95461.7|95436.7|95430.4|95395.7|63
1649946510000|2022-04-14 14:28:30|95431.3|95406.3|95427.4|95402.4|95435.1|95410.1|95423.6|95398.6|59
1649946520000|2022-04-14 14:28:40|95426|95401|95411.7|95361.7|95428.3|95403.3|95399.8|95356.4|74
1649946530000|2022-04-14 14:28:50|95411|95361|95383.2|95358.2|95411.3|95371.6|95381.9|95356.9|69
1649946540000|2022-04-14 14:29:00|95382.6|95357.6|95395.1|95370.1|95401|95376|95378.2|95353.2|54
1649946550000|2022-04-14 14:29:10|95398.9|95373.9|95401.7|95376.7|95401.7|95376.7|95392.1|95367.1|70
1649946560000|2022-04-14 14:29:20|95402|95377|95397.8|95372.8|95404.5|95379.5|95397.7|95372.7|56
1649946570000|2022-04-14 14:29:30|95396.9|95371.9|95382.7|95357.7|95401.5|95376.5|95381.6|95356.6|66
1649946580000|2022-04-14 14:29:40|95382.8|95357.8|95369|95344|95383.2|95358.2|95366.9|95341.9|63
1649946590000|2022-04-14 14:29:50|95367.9|95342.9|95382.8|95357.8|95384.9|95359.9|95364.4|95339.4|60
1649946600000|2022-04-14 14:30:00|95381.5|95356.5|95379.4|95354.4|95395.2|95359.5|95377|95341|58
1649946610000|2022-04-14 14:30:10|95379.5|95354.5|95363|95338|95384|95359|95352.2|95317.5|67
1649946620000|2022-04-14 14:30:20|95364.6|95339.6|95363.4|95338.4|95369|95344|95354|95329|55
1649946630000|2022-04-14 14:30:30|95363|95338|95375.6|95350.6|95377.8|95352.8|95361.3|95336.3|60
1649946640000|2022-04-14 14:30:40|95374.2|95349.2|95387.1|95362.1|95389.5|95364.5|95372.4|95347.4|66
1649946650000|2022-04-14 14:30:50|95387.9|95362.9|95408.2|95383.2|95408.2|95383.2|95387.8|95362.8|67
1649946660000|2022-04-14 14:31:00|95408|95383|95447.2|95397.2|95479.7|95433.5|95408|95383|74
1649946670000|2022-04-14 14:31:10|95446.6|95396.6|95456.3|95431.3|95467.8|95431.3|95437.8|95396.6|65
1649946680000|2022-04-14 14:31:20|95455.6|95430.6|95492.3|95442.3|95494.2|95458.9|95455.6|95420|73
1649946690000|2022-04-14 14:31:30|95492.6|95442.6|95463.9|95438.9|95492.6|95456.4|95461|95423.2|69
1649946700000|2022-04-14 14:31:40|95463.7|95438.7|95459.4|95434.4|95470.4|95444.6|95458.5|95418.7|70
1649946710000|2022-04-14 14:31:50|95458.8|95433.8|95467|95442|95473.7|95446.7|95458.8|95423.7|64
1649946720000|2022-04-14 14:32:00|95466.3|95441.3|95468.7|95443.7|95479.8|95446.7|95453.2|95427.9|70
1649946730000|2022-04-14 14:32:10|95470.1|95445.1|95458.2|95433.2|95476.8|95448.4|95456.1|95426.8|63
1649946740000|2022-04-14 14:32:20|95456.9|95431.9|95460.6|95435.6|95473|95437.7|95451|95423|65
1649946750000|2022-04-14 14:32:30|95460.3|95435.3|95449.8|95424.8|95468.5|95443.5|95449.8|95424.8|67
1649946760000|2022-04-14 14:32:40|95452.4|95427.4|95456.3|95431.3|95456.7|95431.7|95444.6|95419.6|56
1649946770000|2022-04-14 14:32:50|95456|95431|95462|95437|95464.8|95439.8|95448|95423|61
1649946780000|2022-04-14 14:33:00|95461.8|95436.8|95459.2|95434.2|95463.1|95438.1|95455.8|95430.8|48
1649946790000|2022-04-14 14:33:10|95457.5|95432.5|95461.3|95436.3|95465.2|95440.2|95457.5|95432.5|50
1649946800000|2022-04-14 14:33:20|95463|95438|95483.7|95458.7|95486.5|95461.5|95463|95438|60
1649946810000|2022-04-14 14:33:30|95483.5|95458.5|95476.3|95451.3|95484|95459|95475.6|95450.6|64
1649946820000|2022-04-14 14:33:40|95476.2|95451.2|95486.4|95461.4|95486.6|95461.6|95475.2|95450.2|43
1649946830000|2022-04-14 14:33:50|95486.5|95461.5|95492.2|95467.2|95492.3|95467.3|95486.2|95461.2|47
1649946840000|2022-04-14 14:34:00|95491.6|95466.6|95487.1|95462.1|95493|95468|95483.9|95458.9|53
1649946850000|2022-04-14 14:34:10|95488.4|95463.4|95485.3|95460.3|95488.7|95463.7|95481.8|95456.8|48
1649946860000|2022-04-14 14:34:20|95485.5|95460.5|95464.5|95439.5|95485.5|95460.5|95463.9|95438.9|57
1649946870000|2022-04-14 14:34:30|95463.9|95438.9|95467.6|95442.6|95471.2|95446.2|95462.3|95437.3|51
1649946880000|2022-04-14 14:34:40|95468.1|95443.1|95482.5|95457.5|95483.5|95458.5|95467.8|95442.8|61
1649946890000|2022-04-14 14:34:50|95482.3|95457.3|95478.4|95453.4|95483.9|95458.9|95477.7|95452.7|56
1649946900000|2022-04-14 14:35:00|95479.2|95454.2|95472.6|95447.6|95479.9|95454.9|95469.8|95444.8|46
1649946910000|2022-04-14 14:35:10|95471.4|95446.4|95464.7|95439.7|95472.6|95447.6|95463.8|95438.8|45
1649946920000|2022-04-14 14:35:20|95464.8|95439.8|95467.7|95442.7|95469.9|95444.9|95464|95439|57
1649946930000|2022-04-14 14:35:30|95468.3|95443.3|95463.3|95438.3|95469.6|95444.6|95463.2|95438.2|63
1649946940000|2022-04-14 14:35:40|95463.4|95438.4|95479.6|95454.6|95480.2|95455.2|95461.1|95436.1|66
1649946950000|2022-04-14 14:35:50|95478.3|95453.3|95480.8|95455.8|95481.5|95456.5|95467.8|95442.8|60
1649946960000|2022-04-14 14:36:00|95481|95456|95472.8|95447.8|95481|95456|95467.7|95442.7|56
1649946970000|2022-04-14 14:36:10|95472.4|95447.4|95467.3|95442.3|95480.2|95455.2|95465.9|95440.9|56
1649946980000|2022-04-14 14:36:20|95467.8|95442.8|95465.7|95440.7|95468.6|95443.6|95463.8|95438.8|64
1649946990000|2022-04-14 14:36:30|95465.2|95440.2|95453.8|95428.8|95465.5|95440.5|95447.4|95422.4|50
1649947000000|2022-04-14 14:36:40|95455.4|95430.4|95456.8|95431.8|95457.2|95432.2|95450.4|95425.4|47
1649947010000|2022-04-14 14:36:50|95459.6|95434.6|95463.8|95438.8|95463.8|95438.8|95455.3|95430.3|39
1649947020000|2022-04-14 14:37:00|95463.3|95438.3|95462.8|95437.8|95464.4|95439.4|95462.2|95437.2|34
1649947030000|2022-04-14 14:37:10|95462.5|95437.5|95465.1|95440.1|95469.5|95441.1|95454.5|95419.5|44
1649947040000|2022-04-14 14:37:20|95465|95440|95463|95438|95469.8|95444.8|95462.8|95437.8|53
1649947050000|2022-04-14 14:37:30|95462.6|95437.6|95458.3|95433.3|95464.3|95439.3|95456.8|95431.8|50
1649947060000|2022-04-14 14:37:40|95458.5|95433.5|95467.8|95442.8|95468.8|95443.8|95455|95430|53
1649947070000|2022-04-14 14:37:50|95467.6|95442.6|95462.9|95437.9|95471.1|95446.1|95462.9|95437.9|37
1649947080000|2022-04-14 14:38:00|95465.3|95440.3|95471.3|95446.3|95473.1|95448.1|95464.6|95439.6|47
1649947090000|2022-04-14 14:38:10|95470|95445|95478.8|95453.8|95478.8|95453.8|95466.5|95441.5|55
1649947100000|2022-04-14 14:38:20|95479.1|95454.1|95483.6|95458.6|95498.5|95461.8|95477.7|95447.5|58
1649947110000|2022-04-14 14:38:30|95484.8|95459.8|95489.9|95464.9|95491.7|95466.7|95482.5|95457.5|59
1649947120000|2022-04-14 14:38:40|95491.2|95466.2|95489.8|95464.8|95491.2|95466.2|95485.5|95460.5|43
1649947130000|2022-04-14 14:38:50|95490.1|95465.1|95506.6|95481.6|95506.6|95481.6|95490|95465|62
1649947140000|2022-04-14 14:39:00|95507.2|95482.2|95504.7|95479.7|95508.1|95483.1|95501.5|95476.5|48
1649947150000|2022-04-14 14:39:10|95504.1|95479.1|95522.8|95497.8|95526.2|95501.2|95504.1|95479.1|58
1649947160000|2022-04-14 14:39:20|95522.4|95497.4|95523.3|95498.3|95523.8|95498.8|95520.1|95495.1|43
1649947170000|2022-04-14 14:39:30|95522.7|95497.7|95532.9|95507.9|95538|95513|95522.6|95497.6|52
1649947180000|2022-04-14 14:39:40|95534|95509|95521.7|95496.7|95539.7|95514.7|95521.1|95496.1|64
1649947190000|2022-04-14 14:39:50|95517.6|95492.6|95535.9|95510.9|95537.6|95512.6|95516.5|95491.5|69
1649947200000|2022-04-14 14:40:00|95536.6|95511.6|95535.4|95510.4|95540.6|95515.6|95534.9|95509.9|51
1649947210000|2022-04-14 14:40:10|95531.2|95506.2|95520.6|95495.6|95531.2|95506.2|95518.4|95493.4|57
1649947220000|2022-04-14 14:40:20|95515.9|95490.9|95529.7|95504.7|95540.8|95505.7|95515.1|95490.1|60
1649947230000|2022-04-14 14:40:30|95528.3|95503.3|95524|95499|95533.7|95508.7|95521|95496|61
1649947240000|2022-04-14 14:40:40|95523.8|95498.8|95530.5|95505.5|95541.7|95506.9|95523.8|95491.6|55
1649947250000|2022-04-14 14:40:50|95530.7|95505.7|95552.8|95502.8|95552.8|95516.4|95527|95502|63
1649947260000|2022-04-14 14:41:00|95553.4|95503.4|95539.4|95514.4|95561.8|95523.6|95536.2|95503.2|60
1649947270000|2022-04-14 14:41:10|95539.1|95514.1|95545.8|95520.8|95545.8|95520.8|95534.1|95509.1|50
1649947280000|2022-04-14 14:41:20|95545.3|95520.3|95545.9|95520.9|95548.7|95523.7|95542.2|95517.2|46
1649947290000|2022-04-14 14:41:30|95548.3|95523.3|95533.1|95508.1|95550|95525|95529.6|95504.6|67
1649947300000|2022-04-14 14:41:40|95532|95507|95561.4|95536.4|95561.4|95536.4|95528.1|95503.1|71
1649947310000|2022-04-14 14:41:50|95560.9|95535.9|95555.6|95530.6|95570.7|95545.7|95555.6|95530.6|68
1649947320000|2022-04-14 14:42:00|95553.6|95528.6|95545.6|95520.6|95553.6|95528.6|95535|95510|72
1649947330000|2022-04-14 14:42:10|95545.5|95520.5|95534.6|95509.6|95548.5|95523.5|95529.6|95504.6|73
1649947340000|2022-04-14 14:42:20|95533.7|95508.7|95503.3|95478.3|95537.7|95512.7|95501.2|95476.2|72
1649947350000|2022-04-14 14:42:30|95501.4|95476.4|95509.9|95484.9|95516.1|95491.1|95500.8|95475.8|47
1649947360000|2022-04-14 14:42:40|95511|95486|95520.5|95495.5|95532.8|95500.6|95510.3|95476|52
1649947370000|2022-04-14 14:42:50|95520.8|95495.8|95511.6|95486.6|95520.8|95495.8|95511.5|95486.5|56
1649947380000|2022-04-14 14:43:00|95509.6|95484.6|95509.4|95484.4|95513.5|95488.5|95507.6|95482.6|54
1649947390000|2022-04-14 14:43:10|95510.3|95485.3|95510.3|95485.3|95511.5|95486.5|95506.7|95481.7|45
1649947400000|2022-04-14 14:43:20|95510.4|95485.4|95495.6|95470.6|95511.8|95486.8|95495.6|95470.6|52
1649947410000|2022-04-14 14:43:30|95496.3|95471.3|95486.3|95461.3|95498.2|95471.5|95483.2|95448.2|65
1649947420000|2022-04-14 14:43:40|95486.1|95461.1|95483.6|95458.6|95493.5|95468.5|95483.4|95458.4|73
1649947430000|2022-04-14 14:43:50|95483.5|95458.5|95466.6|95441.6|95483.5|95458.5|95466.6|95441.6|57
1649947440000|2022-04-14 14:44:00|95467.2|95442.2|95478.1|95453.1|95480.2|95455.2|95458.9|95433.9|67
1649947450000|2022-04-14 14:44:10|95478|95453|95495.8|95470.8|95497.9|95472.9|95477.1|95452.1|65
1649947460000|2022-04-14 14:44:20|95495.4|95470.4|95501.8|95476.8|95502.4|95477.4|95486.5|95461.5|69
1649947470000|2022-04-14 14:44:30|95501.9|95476.9|95498.7|95473.7|95507|95482|95489.9|95464.9|64
1649947480000|2022-04-14 14:44:40|95499.6|95474.6|95476.6|95451.6|95505.5|95480.5|95476.6|95451.6|54
1649947490000|2022-04-14 14:44:50|95475.9|95450.9|95451|95426|95475.9|95450.9|95451|95426|57
1649947500000|2022-04-14 14:45:00|95452.6|95427.6|95447.5|95422.5|95453.2|95428.2|95442.4|95417.4|67
1649947510000|2022-04-14 14:45:10|95448|95423|95447.2|95422.2|95471|95432.9|95444.9|95419|51
1649947520000|2022-04-14 14:45:20|95447.3|95422.3|95448.3|95423.3|95450.2|95425.2|95442.6|95417.6|57
1649947530000|2022-04-14 14:45:30|95447.4|95422.4|95448.9|95423.9|95459|95434|95443.8|95418.8|52
1649947540000|2022-04-14 14:45:40|95446.2|95421.2|95489.5|95464.5|95492.1|95467.1|95446|95421|69
1649947550000|2022-04-14 14:45:50|95489.2|95464.2|95486.6|95461.6|95492.5|95467.5|95475.5|95450.5|63
1649947560000|2022-04-14 14:46:00|95487.4|95462.4|95474.9|95449.9|95502.6|95469.1|95471.3|95446.3|67
1649947570000|2022-04-14 14:46:10|95476.8|95451.8|95476.5|95451.5|95477.3|95452.3|95473.5|95448.5|59
1649947580000|2022-04-14 14:46:20|95477.2|95452.2|95477|95452|95477.8|95452.8|95467.4|95442.4|60
1649947590000|2022-04-14 14:46:30|95477.7|95452.7|95483.7|95458.7|95484.1|95459.1|95474.5|95449.5|63
1649947600000|2022-04-14 14:46:40|95485.4|95460.4|95484.5|95459.5|95489.2|95464.2|95480.6|95455.6|62
1649947610000|2022-04-14 14:46:50|95484.3|95459.3|95473.1|95448.1|95500.1|95467.4|95472.7|95447.7|65
1649947620000|2022-04-14 14:47:00|95471.9|95446.9|95464.8|95439.8|95477.4|95449.4|95461.3|95427.4|64
1649947630000|2022-04-14 14:47:10|95466.1|95441.1|95455|95430|95466.5|95441.5|95451.4|95408.2|76
1649947640000|2022-04-14 14:47:20|95456.6|95431.6|95450.2|95425.2|95460.5|95431.6|95442|95410.5|67
1649947650000|2022-04-14 14:47:30|95449.8|95424.8|95446|95421|95455.6|95430.6|95444|95419|61
1649947660000|2022-04-14 14:47:40|95447.9|95422.9|95418.1|95393.1|95448.4|95423.4|95418.1|95393.1|71
1649947670000|2022-04-14 14:47:50|95429.4|95404.4|95423.8|95398.8|95436.5|95411.5|95416.3|95391.3|72
1649947680000|2022-04-14 14:48:00|95427.9|95402.9|95438.9|95413.9|95446.9|95421.9|95425.3|95400.3|72
1649947690000|2022-04-14 14:48:10|95439.8|95414.8|95444.6|95419.6|95446.1|95421.1|95436|95411|67
1649947700000|2022-04-14 14:48:20|95446.4|95421.4|95483.1|95458.1|95493.4|95458.4|95446.4|95421.4|71
1649947710000|2022-04-14 14:48:30|95481.1|95456.1|95495.3|95445.3|95498.7|95462.2|95471.1|95442.4|71
1649947720000|2022-04-14 14:48:40|95487.3|95462.3|95526.5|95501.5|95539.8|95501.5|95487.3|95462.3|77
1649947730000|2022-04-14 14:48:50|95528.2|95503.2|95552.3|95527.3|95572|95531.5|95517.3|95479.6|74
1649947740000|2022-04-14 14:49:00|95552|95527|95565.4|95540.4|95573.7|95541.2|95549.8|95508.9|76
1649947750000|2022-04-14 14:49:10|95565.2|95540.2|95547.8|95522.8|95566.5|95540.2|95544.3|95510.5|59
1649947760000|2022-04-14 14:49:20|95546.9|95521.9|95494.6|95469.6|95551.4|95526.4|95493.3|95468.3|76
1649947770000|2022-04-14 14:49:30|95497|95472|95486.3|95461.3|95508.1|95472.5|95484.4|95457.8|67
1649947780000|2022-04-14 14:49:40|95486|95461|95502.2|95477.2|95515.4|95478.3|95461.9|95436.9|68
1649947790000|2022-04-14 14:49:50|95500.9|95475.9|95508.8|95458.8|95512.2|95478.7|95492|95454.9|76
1649947800000|2022-04-14 14:50:00|95509.4|95459.4|95541.9|95491.9|95542.6|95492.6|95497.6|95457.8|71
1649947810000|2022-04-14 14:50:10|95542.5|95492.5|95558.1|95508.1|95561.8|95516.6|95536.2|95489.7|75
1649947820000|2022-04-14 14:50:20|95560.4|95510.4|95522.2|95497.2|95561.7|95522.5|95519.9|95482.4|65
1649947830000|2022-04-14 14:50:30|95522.7|95497.7|95543.4|95493.4|95545.3|95506.8|95519.5|95489.2|68
1649947840000|2022-04-14 14:50:40|95545|95495|95598.2|95548.2|95602.4|95552.4|95544.1|95494.1|73
1649947850000|2022-04-14 14:50:50|95602.5|95552.5|95598.3|95548.3|95608.8|95572.1|95574.2|95534|75
1649947860000|2022-04-14 14:51:00|95602.4|95552.4|95620.8|95595.8|95630.7|95595.8|95600.1|95552.4|76
1649947870000|2022-04-14 14:51:10|95623.6|95598.6|95634.1|95609.1|95635.7|95610.2|95613.2|95578.2|75
1649947880000|2022-04-14 14:51:20|95632.8|95607.8|95650.9|95600.9|95650.9|95609.9|95626.9|95597.7|67
1649947890000|2022-04-14 14:51:30|95650.4|95600.4|95628.9|95603.9|95656.5|95619.6|95628.9|95600.4|65
1649947900000|2022-04-14 14:51:40|95629.2|95604.2|95606.2|95581.2|95639.3|95606.2|95595.8|95559.6|75
1649947910000|2022-04-14 14:51:50|95605.3|95580.3|95611.9|95586.9|95620.6|95590.7|95602.8|95570.6|77
1649947920000|2022-04-14 14:52:00|95612.3|95587.3|95601.2|95576.2|95621.7|95596.7|95601.2|95565.5|73
1649947930000|2022-04-14 14:52:10|95602|95577|95612.4|95587.4|95626.4|95596.8|95601.7|95576.4|63
1649947940000|2022-04-14 14:52:20|95613.2|95588.2|95607.6|95582.6|95627.5|95602.5|95606.1|95581.1|74
1649947950000|2022-04-14 14:52:30|95607.8|95582.8|95601.8|95576.8|95613.1|95583.9|95598.7|95562.8|62
1649947960000|2022-04-14 14:52:40|95601.9|95576.9|95612.1|95587.1|95612.8|95587.8|95599.9|95574.9|72
1649947970000|2022-04-14 14:52:50|95611.8|95586.8|95646.7|95621.7|95646.7|95621.7|95611.1|95586.1|65
1649947980000|2022-04-14 14:53:00|95644.8|95619.8|95642.2|95617.2|95656.5|95631.5|95636.3|95611.3|70
1649947990000|2022-04-14 14:53:10|95643.7|95618.7|95648.1|95623.1|95648.1|95623.1|95636.8|95611.8|61
1649948000000|2022-04-14 14:53:20|95648.5|95623.5|95645.1|95620.1|95648.5|95623.5|95629.8|95604.8|70
1649948010000|2022-04-14 14:53:30|95644.8|95619.8|95633.9|95608.9|95658.2|95633.2|95633.3|95608.3|70
1649948020000|2022-04-14 14:53:40|95636|95611|95641.4|95616.4|95642.5|95617.5|95630.9|95605.9|63
1649948030000|2022-04-14 14:53:50|95642|95617|95610.8|95585.8|95642|95617|95610.1|95585.1|66
1649948040000|2022-04-14 14:54:00|95611.2|95586.2|95578.2|95553.2|95612.5|95587.5|95571.7|95546.7|71
1649948050000|2022-04-14 14:54:10|95578.1|95553.1|95649.7|95599.7|95654.2|95617.1|95577.5|95552.5|74
1649948060000|2022-04-14 14:54:20|95650.1|95600.1|95638.7|95613.7|95654.5|95613.7|95629.9|95592.9|67
1649948070000|2022-04-14 14:54:30|95643.3|95618.3|95652.3|95627.3|95660.2|95635.2|95638.6|95613.6|72
1649948080000|2022-04-14 14:54:40|95649|95624|95637.2|95612.2|95649|95624|95633.6|95608.6|70
1649948090000|2022-04-14 14:54:50|95637|95612|95627.8|95602.8|95640.4|95615.4|95626.3|95601.3|57
1649948100000|2022-04-14 14:55:00|95627.7|95602.7|95649.7|95624.7|95649.7|95624.7|95626.4|95601.4|68
1649948110000|2022-04-14 14:55:10|95648.1|95623.1|95661.5|95636.5|95664.2|95639.2|95641.4|95616.4|72
1649948120000|2022-04-14 14:55:20|95661|95636|95654.8|95629.8|95667.1|95642.1|95648.6|95623.6|77
1649948130000|2022-04-14 14:55:30|95650.9|95625.9|95638.1|95613.1|95660.8|95635.8|95618.2|95577.9|72
1649948140000|2022-04-14 14:55:40|95639.9|95614.9|95699.1|95649.1|95702.4|95666.6|95639.9|95614.9|77
1649948150000|2022-04-14 14:55:50|95699.6|95649.6|95707.8|95657.8|95711.2|95673.3|95681.9|95635.5|74
1649948160000|2022-04-14 14:56:00|95710.7|95660.7|95683|95658|95714.8|95674|95682.3|95643.9|70
1649948170000|2022-04-14 14:56:10|95682.5|95657.5|95684|95634|95700.9|95662.9|95673.6|95632.8|68
1649948180000|2022-04-14 14:56:20|95683.8|95633.8|95689.9|95664.9|95689.9|95664.9|95666.1|95628|71
1649948190000|2022-04-14 14:56:30|95691.3|95666.3|95697.7|95647.7|95700.3|95666.5|95679.7|95642.3|70
1649948200000|2022-04-14 14:56:40|95684.9|95659.9|95674.9|95649.9|95704.1|95668.4|95674.5|95641.4|70
1649948210000|2022-04-14 14:56:50|95674.1|95649.1|95680.6|95630.6|95694.2|95657.2|95660.8|95624|72
1649948220000|2022-04-14 14:57:00|95682.2|95632.2|95683.8|95633.8|95684.1|95642.9|95658.8|95624.7|70
1649948230000|2022-04-14 14:57:10|95684|95634|95653.5|95628.5|95685|95635|95647.4|95611.1|66
1649948240000|2022-04-14 14:57:20|95653.4|95628.4|95651.7|95626.7|95653.8|95628.8|95639.9|95614.9|79
1649948250000|2022-04-14 14:57:30|95649.5|95624.5|95647.1|95622.1|95655|95630|95637.3|95612.3|73
1649948260000|2022-04-14 14:57:40|95647.4|95622.4|95629.5|95604.5|95647.4|95622.4|95621.1|95596.1|78
1649948270000|2022-04-14 14:57:50|95632.1|95607.1|95603.6|95578.6|95646.2|95614.3|95597.3|95562.1|74
1649948280000|2022-04-14 14:58:00|95603.4|95578.4|95582.9|95557.9|95610.2|95585.2|95582.9|95557.9|75
1649948290000|2022-04-14 14:58:10|95585|95560|95575.1|95550.1|95601.8|95562.6|95574|95544.8|71
1649948300000|2022-04-14 14:58:20|95576.3|95551.3|95585.3|95560.3|95602.3|95577.3|95575.9|95550.5|73
1649948310000|2022-04-14 14:58:30|95584.7|95559.7|95599.5|95574.5|95608.5|95583.5|95583.6|95558.6|64
1649948320000|2022-04-14 14:58:40|95599.8|95574.8|95591.9|95566.9|95607|95582|95591.9|95566.9|65
1649948330000|2022-04-14 14:58:50|95592.7|95567.7|95582.9|95557.9|95600.1|95569.4|95582.1|95549.5|75
1649948340000|2022-04-14 14:59:00|95583.1|95558.1|95573.5|95548.5|95587.2|95562.2|95572.6|95547.6|67
1649948350000|2022-04-14 14:59:10|95574.1|95549.1|95582.8|95557.8|95582.8|95557.8|95572.5|95547.5|65
1649948360000|2022-04-14 14:59:20|95582.2|95557.2|95594.1|95569.1|95598.6|95573.6|95577.8|95552.8|63
1649948370000|2022-04-14 14:59:30|95594|95569|95582.4|95557.4|95594.8|95569.8|95580.1|95555.1|64
1649948380000|2022-04-14 14:59:40|95582.2|95557.2|95560.8|95535.8|95583.2|95558.2|95559.7|95534.7|66
1649948390000|2022-04-14 14:59:50|95560.7|95535.7|95553.8|95528.8|95560.7|95535.7|95546.2|95521.2|70
1649948400000|2022-04-14 15:00:00|95555.7|95530.7|95558.4|95533.4|95559.5|95534.5|95552.9|95527.9|71
1649948410000|2022-04-14 15:00:10|95557.2|95532.2|95603.1|95578.1|95603.1|95578.1|95555.9|95530.9|70
1649948420000|2022-04-14 15:00:20|95603.3|95578.3|95592.5|95567.5|95603.3|95578.3|95592.5|95567.5|66
1649948430000|2022-04-14 15:00:30|95591.1|95566.1|95592.5|95567.5|95596.2|95571.2|95585.7|95560.7|74
1649948440000|2022-04-14 15:00:40|95595.6|95570.6|95592.6|95567.6|95598.6|95573.6|95587.9|95562.9|66
1649948450000|2022-04-14 15:00:50|95592.1|95567.1|95593.7|95568.7|95594.1|95569.1|95589.6|95564.6|67
1649948460000|2022-04-14 15:01:00|95593.4|95568.4|95599.7|95574.7|95600.2|95575.2|95593|95568|64
1649948470000|2022-04-14 15:01:10|95599.6|95574.6|95598|95573|95599.8|95574.8|95586.3|95561.3|67
1649948480000|2022-04-14 15:01:20|95597.7|95572.7|95593.9|95568.9|95599.1|95574.1|95586.1|95561.1|63
1649948490000|2022-04-14 15:01:30|95593.7|95568.7|95589.7|95564.7|95603.5|95578.5|95587.9|95562.9|67
1649948500000|2022-04-14 15:01:40|95590|95565|95588.7|95563.7|95593.5|95568.5|95585.8|95560.8|64
1649948510000|2022-04-14 15:01:50|95589.2|95564.2|95600.2|95575.2|95600.4|95575.4|95587.3|95562.3|70
1649948520000|2022-04-14 15:02:00|95600.6|95575.6|95596.8|95571.8|95601.6|95576.6|95596.2|95571.2|59
1649948530000|2022-04-14 15:02:10|95595.8|95570.8|95586.7|95561.7|95602.4|95577.4|95584.8|95559.8|65
1649948540000|2022-04-14 15:02:20|95583.6|95558.6|95580.5|95555.5|95593.6|95568.6|95579.8|95554.8|69
1649948550000|2022-04-14 15:02:30|95581.7|95556.7|95572.9|95547.9|95582|95557|95570.9|95545.9|57
1649948560000|2022-04-14 15:02:40|95573.1|95548.1|95538|95513|95573.8|95548.8|95535.9|95504.4|68
1649948570000|2022-04-14 15:02:50|95535.6|95510.6|95497.9|95472.9|95537.5|95512.5|95494.2|95458.6|72
1649948580000|2022-04-14 15:03:00|95496.8|95471.8|95501.3|95476.3|95525.1|95500.1|95495.6|95470.6|76
1649948590000|2022-04-14 15:03:10|95502.1|95477.1|95495.4|95470.4|95509.1|95483.1|95493.3|95459.1|72
1649948600000|2022-04-14 15:03:20|95495.5|95470.5|95491.2|95466.2|95495.5|95470.5|95488.1|95463.1|49
1649948610000|2022-04-14 15:03:30|95490.8|95465.8|95474.1|95449.1|95494.6|95465.8|95466.6|95437|59
1649948620000|2022-04-14 15:03:40|95472.9|95447.9|95480.5|95455.5|95488.5|95456.3|95472.9|95437.7|55
1649948630000|2022-04-14 15:03:50|95480.3|95455.3|95479.4|95454.4|95493.8|95455.5|95471.8|95442.7|55
1649948640000|2022-04-14 15:04:00|95479.7|95454.7|95463.2|95438.2|95479.7|95454.7|95461.9|95436.9|59
1649948650000|2022-04-14 15:04:10|95463.4|95438.4|95463|95438|95465.7|95440.7|95461.1|95436.1|39
1649948660000|2022-04-14 15:04:20|95463.1|95438.1|95477.2|95452.2|95478.1|95453.1|95463.1|95438.1|57
1649948670000|2022-04-14 15:04:30|95476.9|95451.9|95472.2|95447.2|95482.6|95457.6|95469.2|95444.2|60
1649948680000|2022-04-14 15:04:40|95471.8|95446.8|95465|95440|95472.2|95447.2|95463.2|95438.2|51
1649948690000|2022-04-14 15:04:50|95464.6|95439.6|95472|95447|95473.3|95448.3|95463.2|95438.2|48
1649948700000|2022-04-14 15:05:00|95472.1|95447.1|95474.6|95449.6|95475.5|95450.5|95471.7|95446.7|45
1649948710000|2022-04-14 15:05:10|95474.7|95449.7|95500.5|95475.5|95505.4|95480.4|95474.3|95449.3|58
1649948720000|2022-04-14 15:05:20|95501|95476|95492.3|95467.3|95501|95476|95489.2|95464.2|67
1649948730000|2022-04-14 15:05:30|95495.2|95470.2|95504.6|95479.6|95512.6|95487.6|95492.3|95467.3|64
1649948740000|2022-04-14 15:05:40|95504.5|95479.5|95508.3|95483.3|95510.6|95485.6|95502.1|95477.1|63
1649948750000|2022-04-14 15:05:50|95508.2|95483.2|95513.8|95488.8|95516.4|95491.4|95505.1|95480.1|64
1649948760000|2022-04-14 15:06:00|95513.9|95488.9|95514.2|95489.2|95526.5|95501.5|95510|95485|71
1649948770000|2022-04-14 15:06:10|95514.5|95489.5|95499.6|95474.6|95514.5|95489.5|95487.5|95462.5|64
1649948780000|2022-04-14 15:06:20|95499.2|95474.2|95508.3|95483.3|95509.1|95484.1|95492.6|95467.6|68
1649948790000|2022-04-14 15:06:30|95508|95483|95494.4|95469.4|95508.9|95483.9|95493.5|95468.5|64
1649948800000|2022-04-14 15:06:40|95494.5|95469.5|95495|95470|95496.3|95471.3|95494.5|95469.5|42
1649948810000|2022-04-14 15:06:50|95495.7|95470.7|95497.3|95472.3|95511|95486|95495.5|95470.5|59
1649948820000|2022-04-14 15:07:00|95497.4|95472.4|95490.5|95465.5|95499.6|95474.6|95489.7|95464.7|68
1649948830000|2022-04-14 15:07:10|95490.4|95465.4|95489.2|95464.2|95490.8|95465.8|95486.6|95461.6|57
1649948840000|2022-04-14 15:07:20|95488.1|95463.1|95480.3|95455.3|95489.3|95464.3|95480.3|95455.3|53
1649948850000|2022-04-14 15:07:30|95481.3|95456.3|95490.4|95465.4|95491.2|95466.2|95479.2|95454.2|54
1649948860000|2022-04-14 15:07:40|95490.7|95465.7|95493.1|95468.1|95494.1|95469.1|95483.8|95458.8|65
1649948870000|2022-04-14 15:07:50|95491.3|95466.3|95495.3|95470.3|95498.8|95473.8|95491.3|95466.3|57
1649948880000|2022-04-14 15:08:00|95494.9|95469.9|95487.1|95462.1|95499.5|95474.5|95485.3|95460.3|59
1649948890000|2022-04-14 15:08:10|95488.1|95463.1|95507.3|95482.3|95511.1|95486.1|95486|95461|68
1649948900000|2022-04-14 15:08:20|95507.5|95482.5|95508.4|95483.4|95509.5|95484.5|95500.2|95475.2|53
1649948910000|2022-04-14 15:08:30|95508.1|95483.1|95493|95468|95522.3|95493.3|95491.9|95466.9|73
1649948920000|2022-04-14 15:08:40|95492.2|95467.2|95463.3|95413.3|95497|95472|95456|95406|56
1649948930000|2022-04-14 15:08:50|95462.7|95412.7|95393.8|95343.8|95476.7|95426.7|95369|95328|79
1649948940000|2022-04-14 15:09:00|95378.4|95353.4|95416.7|95366.7|95420.5|95370.5|95359.3|95329.7|78
1649948950000|2022-04-14 15:09:10|95417.5|95367.5|95429.3|95379.3|95429.3|95379.3|95361.5|95328.5|75
1649948960000|2022-04-14 15:09:20|95425.3|95375.3|95379.2|95329.2|95435.3|95385.3|95379.2|95329.2|79
1649948970000|2022-04-14 15:09:30|95383.6|95333.6|95382|95332|95410.7|95360.7|95379.9|95329.9|80
1649948980000|2022-04-14 15:09:40|95381.9|95331.9|95352.4|95302.4|95382.3|95339.6|95342.3|95292.3|80
1649948990000|2022-04-14 15:09:50|95352.1|95302.1|95352.1|95302.1|95364.4|95322.9|95342.6|95292.6|77
1649949000000|2022-04-14 15:10:00|95353.5|95303.5|95399.3|95349.3|95399.6|95349.6|95340.9|95290.9|78
1649949010000|2022-04-14 15:10:10|95398.4|95348.4|95357.7|95307.7|95398.6|95348.6|95351|95301|74
1649949020000|2022-04-14 15:10:20|95359.3|95309.3|95368.1|95318.1|95370.6|95320.6|95336.5|95286.5|72
1649949030000|2022-04-14 15:10:30|95371.2|95321.2|95386.5|95336.5|95397.7|95351.4|95366.4|95321.2|75
1649949040000|2022-04-14 15:10:40|95387.5|95337.5|95360.3|95310.3|95389.5|95343.1|95354.8|95310.3|64
1649949050000|2022-04-14 15:10:50|95364.1|95314.1|95349.1|95299.1|95367.6|95317.6|95340.2|95299.1|69
1649949060000|2022-04-14 15:11:00|95348|95298|95346.3|95296.3|95367.3|95317.3|95338.1|95294.2|72
1649949070000|2022-04-14 15:11:10|95346.2|95296.2|95319.4|95269.4|95347.3|95302.6|95313.6|95263.6|63
1649949080000|2022-04-14 15:11:20|95317.8|95267.8|95362.3|95312.3|95364.2|95314.2|95317.8|95267.8|66
1649949090000|2022-04-14 15:11:30|95362.4|95312.4|95368.9|95318.9|95375.2|95335.5|95352.6|95312.1|58
1649949100000|2022-04-14 15:11:40|95369.5|95319.5|95355.6|95330.6|95378.7|95331.4|95354.3|95318.3|67
1649949110000|2022-04-14 15:11:50|95354.9|95329.9|95334.5|95284.5|95365.4|95329.9|95326.6|95276.6|69
1649949120000|2022-04-14 15:12:00|95335.6|95285.6|95279.7|95229.7|95338.2|95297.7|95276.3|95226.3|78
1649949130000|2022-04-14 15:12:10|95286.3|95236.3|95263.8|95213.8|95286.3|95236.3|95258.8|95208.8|77
1649949140000|2022-04-14 15:12:20|95261.6|95211.6|95288.7|95238.7|95300.7|95250.7|95259.6|95209.6|79
1649949150000|2022-04-14 15:12:30|95289.9|95239.9|95217.8|95167.8|95292.8|95242.8|95217.2|95164.6|78
1649949160000|2022-04-14 15:12:40|95222.2|95172.2|95244.9|95194.9|95253.8|95203.8|95220.2|95170.2|78
1649949170000|2022-04-14 15:12:50|95242.3|95192.3|95259.3|95209.3|95260.2|95218.9|95231.6|95181.6|76
1649949180000|2022-04-14 15:13:00|95260.3|95210.3|95278.9|95228.9|95278.9|95228.9|95256.4|95206.4|69
1649949190000|2022-04-14 15:13:10|95278.8|95228.8|95303.3|95253.3|95303.3|95253.3|95277.1|95227.1|70
1649949200000|2022-04-14 15:13:20|95306.6|95256.6|95315.2|95265.2|95317.2|95269.8|95283.2|95241.1|78
1649949210000|2022-04-14 15:13:30|95318.5|95268.5|95316.9|95266.9|95329.4|95291.2|95302.8|95262.5|72
1649949220000|2022-04-14 15:13:40|95316.3|95266.3|95307.6|95282.6|95329.6|95288.5|95307.2|95266.3|71
1649949230000|2022-04-14 15:13:50|95307.5|95282.5|95273.7|95248.7|95321|95290.1|95273.7|95235.1|76
1649949240000|2022-04-14 15:14:00|95273.6|95248.6|95267.4|95242.4|95285.4|95255.2|95266.1|95228.3|78
1649949250000|2022-04-14 15:14:10|95266.8|95241.8|95269.1|95219.1|95279.8|95241.9|95247.8|95211.8|62
1649949260000|2022-04-14 15:14:20|95269.4|95219.4|95256.9|95231.9|95272.7|95232.6|95248|95212.1|71
1649949270000|2022-04-14 15:14:30|95252.7|95227.7|95291.5|95241.5|95291.7|95241.7|95248.4|95211.1|79
1649949280000|2022-04-14 15:14:40|95292.4|95242.4|95272.3|95222.3|95292.4|95242.4|95270.3|95220.3|67
1649949290000|2022-04-14 15:14:50|95272.4|95222.4|95274.5|95224.5|95283.4|95233.4|95269.6|95219.6|66
1649949300000|2022-04-14 15:15:00|95274.4|95224.4|95306.3|95256.3|95306.4|95271.8|95264.4|95214.4|79
1649949310000|2022-04-14 15:15:10|95306|95256|95277.4|95252.4|95306.9|95265.8|95276.3|95238|68
1649949320000|2022-04-14 15:15:20|95277.9|95252.9|95288.8|95238.8|95293.9|95255.9|95266.7|95229.6|73
1649949330000|2022-04-14 15:15:30|95289.6|95239.6|95259.2|95234.2|95290.3|95248.6|95251.4|95212.8|74
1649949340000|2022-04-14 15:15:40|95259.3|95234.3|95222.2|95197.2|95266.7|95234.3|95203.3|95169.6|74
1649949350000|2022-04-14 15:15:50|95220.7|95195.7|95230.7|95180.7|95233.2|95197.1|95200.9|95168.8|68
1649949360000|2022-04-14 15:16:00|95229|95179|95209.7|95159.7|95229.3|95191.7|95204.3|95158.6|72
1649949370000|2022-04-14 15:16:10|95210.8|95160.8|95231.2|95181.2|95239|95194.5|95210.5|95160.8|69
1649949380000|2022-04-14 15:16:20|95231|95181|95248.2|95198.2|95250.3|95200.3|95231|95181|66
1649949390000|2022-04-14 15:16:30|95248.9|95198.9|95248.2|95198.2|95273.3|95228.1|95232.7|95194.6|66
1649949400000|2022-04-14 15:16:40|95248.9|95198.9|95256.6|95206.6|95256.9|95218.7|95231.2|95198.2|71
1649949410000|2022-04-14 15:16:50|95256.7|95206.7|95280.8|95230.8|95280.8|95244.2|95255.5|95205.5|68
1649949420000|2022-04-14 15:17:00|95280.4|95230.4|95293.8|95243.8|95295.4|95256.8|95268.1|95227.6|62
1649949430000|2022-04-14 15:17:10|95293.6|95243.6|95279.2|95229.2|95294.3|95255.5|95270.5|95229.2|63
1649949440000|2022-04-14 15:17:20|95280|95230|95263.9|95213.9|95283.2|95233.8|95248.2|95198.2|68
1649949450000|2022-04-14 15:17:30|95249.8|95224.8|95243.5|95193.5|95262.9|95225|95229.5|95192.8|70
1649949460000|2022-04-14 15:17:40|95234.5|95209.5|95267.5|95217.5|95267.5|95228.6|95231.8|95202.6|71
1649949470000|2022-04-14 15:17:50|95267.7|95217.7|95278.8|95228.8|95281.3|95244.5|95264.9|95215.3|72
1649949480000|2022-04-14 15:18:00|95279.2|95229.2|95278.6|95228.6|95285.5|95242.6|95264.5|95226.1|69
1649949490000|2022-04-14 15:18:10|95278.7|95228.7|95273.1|95223.1|95280.6|95239.4|95259.7|95220.5|66
1649949500000|2022-04-14 15:18:20|95272.4|95222.4|95272.4|95222.4|95273.2|95223.2|95267.3|95217.3|57
1649949510000|2022-04-14 15:18:30|95272.7|95222.7|95274.9|95224.9|95277.6|95240.3|95263.3|95221.3|66
1649949520000|2022-04-14 15:18:40|95278.4|95228.4|95284.8|95234.8|95286|95246.7|95269|95226.2|76
1649949530000|2022-04-14 15:18:50|95286.5|95236.5|95242.9|95217.9|95291|95250.2|95240.6|95199.1|75
1649949540000|2022-04-14 15:19:00|95243.1|95218.1|95266.8|95241.8|95280.5|95241.8|95242.4|95206.1|68
1649949550000|2022-04-14 15:19:10|95266.7|95241.7|95271.7|95221.7|95274.5|95241.7|95261.2|95216.8|54
1649949560000|2022-04-14 15:19:20|95271.5|95221.5|95261.2|95211.2|95271.5|95221.5|95242.7|95208.6|69
1649949570000|2022-04-14 15:19:30|95261|95211|95257.7|95207.7|95261.5|95211.5|95256|95206|62
1649949580000|2022-04-14 15:19:40|95258|95208|95270.1|95220.1|95272.9|95222.9|95257.1|95207.1|60
1649949590000|2022-04-14 15:19:50|95270|95220|95260.3|95210.3|95270.6|95225.9|95249.1|95209.4|52
1649949600000|2022-04-14 15:20:00|95259.9|95209.9|95229.4|95179.4|95259.9|95210.6|95215.2|95175.2|72
1649949610000|2022-04-14 15:20:10|95229.3|95179.3|95254.6|95204.6|95255.8|95215.3|95220.7|95179.3|68
1649949620000|2022-04-14 15:20:20|95254.8|95204.8|95246|95196|95266.9|95232.5|95233.6|95185.5|63
1649949630000|2022-04-14 15:20:30|95246.3|95196.3|95241.3|95216.3|95250.4|95216.3|95232.6|95187.9|66
1649949640000|2022-04-14 15:20:40|95245.4|95220.4|95259.5|95234.5|95276.7|95235.9|95245.4|95208.6|66
1649949650000|2022-04-14 15:20:50|95259.4|95234.4|95292.7|95242.7|95297.8|95247.8|95258.9|95219.3|63
1649949660000|2022-04-14 15:21:00|95294|95244|95293.1|95243.1|95311.1|95271.9|95286|95242.9|70
1649949670000|2022-04-14 15:21:10|95294.3|95244.3|95280.1|95255.1|95298.7|95259.5|95279.5|95241.7|60
1649949680000|2022-04-14 15:21:20|95280.8|95255.8|95294.9|95244.9|95295.4|95256.9|95280.8|95237.5|63
1649949690000|2022-04-14 15:21:30|95299.8|95249.8|95318.8|95268.8|95322.6|95272.6|95291.5|95241.5|61
1649949700000|2022-04-14 15:21:40|95319.2|95269.2|95336.6|95286.6|95336.6|95286.6|95303.7|95261.4|71
1649949710000|2022-04-14 15:21:50|95339.7|95289.7|95322.5|95297.5|95356.7|95306.7|95321.2|95271.2|76
1649949720000|2022-04-14 15:22:00|95319.2|95294.2|95337.9|95287.9|95339.8|95295.1|95318.2|95268.2|66
1649949730000|2022-04-14 15:22:10|95337.8|95287.8|95345.1|95295.1|95350.2|95309.9|95326.2|95287.8|68
1649949740000|2022-04-14 15:22:20|95345.8|95295.8|95352|95302|95361.1|95322.7|95330.5|95290.8|70
1649949750000|2022-04-14 15:22:30|95357.7|95307.7|95345.4|95295.4|95357.7|95307.7|95323.5|95285.7|65
1649949760000|2022-04-14 15:22:40|95346.2|95296.2|95348.1|95298.1|95349.7|95299.7|95337.9|95287.9|66
1649949770000|2022-04-14 15:22:50|95347.9|95297.9|95340|95315|95354.9|95321.5|95339.1|95297.9|63
1649949780000|2022-04-14 15:23:00|95343.4|95318.4|95333|95283|95357.8|95320.8|95321.3|95281.2|63
1649949790000|2022-04-14 15:23:10|95333.4|95283.4|95349.3|95299.3|95349.3|95302.3|95319.7|95282.6|64
1649949800000|2022-04-14 15:23:20|95349.4|95299.4|95354.1|95304.1|95354.1|95304.1|95345.2|95295.2|62
1649949810000|2022-04-14 15:23:30|95353.9|95303.9|95335|95285|95356.1|95314.5|95330.4|95280.4|53
1649949820000|2022-04-14 15:23:40|95329.3|95279.3|95312.5|95262.5|95331.1|95281.1|95302.5|95252.5|59
1649949830000|2022-04-14 15:23:50|95312.7|95262.7|95303.3|95253.3|95318.9|95271|95292.7|95252.8|57
1649949840000|2022-04-14 15:24:00|95291.8|95266.8|95287|95237|95310.5|95272.2|95270.6|95235.5|67
1649949850000|2022-04-14 15:24:10|95286.7|95236.7|95272.6|95222.6|95286.9|95246.6|95253.2|95218|58
1649949860000|2022-04-14 15:24:20|95272.4|95222.4|95242.6|95217.6|95273.1|95223.1|95238.9|95202.4|63
1649949870000|2022-04-14 15:24:30|95242.5|95217.5|95235.6|95210.6|95242.5|95217.5|95233.9|95208.9|56
1649949880000|2022-04-14 15:24:40|95235.5|95210.5|95229|95179|95246.2|95218.6|95211.3|95179|66
1649949890000|2022-04-14 15:24:50|95228.6|95178.6|95239.5|95189.5|95244.5|95207.1|95222.4|95178.6|68
1649949900000|2022-04-14 15:25:00|95238.3|95188.3|95245.2|95195.2|95246.5|95208.1|95223|95187.4|69
1649949910000|2022-04-14 15:25:10|95233|95208|95248.8|95223.8|95263.9|95233.1|95232|95200.9|70
1649949920000|2022-04-14 15:25:20|95249|95224|95269.5|95244.5|95283.8|95244.9|95248.2|95223.2|52
1649949930000|2022-04-14 15:25:30|95269.8|95244.8|95285.3|95235.3|95285.3|95245.9|95258.5|95229.9|56
1649949940000|2022-04-14 15:25:40|95271.1|95246.1|95259.7|95234.7|95273.7|95248.7|95259.5|95222.8|54
1649949950000|2022-04-14 15:25:50|95260.1|95235.1|95264.8|95239.8|95277.6|95240.6|95257.8|95217.9|57
1649949960000|2022-04-14 15:26:00|95265.4|95240.4|95272.4|95247.4|95289.4|95248.8|95265.4|95232.4|55
1649949970000|2022-04-14 15:26:10|95272.2|95247.2|95279.7|95254.7|95292.2|95254.7|95268|95230.6|53
1649949980000|2022-04-14 15:26:20|95279.6|95254.6|95280.4|95255.4|95292.8|95255.4|95273.4|95242.7|49
1649949990000|2022-04-14 15:26:30|95280.2|95255.2|95287.7|95262.7|95288.3|95263.3|95274|95233.6|46
1649950000000|2022-04-14 15:26:40|95287.6|95262.6|95285.1|95260.1|95298.2|95262.8|95282.5|95246.5|53
1649950010000|2022-04-14 15:26:50|95285.3|95260.3|95299.3|95249.3|95300.4|95263.4|95283.8|95247.4|50
1649950020000|2022-04-14 15:27:00|95298.8|95248.8|95308.5|95258.5|95308.5|95265.9|95285.3|95248.7|49
1649950030000|2022-04-14 15:27:10|95307.6|95257.6|95301.9|95276.9|95308.2|95281.9|95293.9|95257.2|63
1649950040000|2022-04-14 15:27:20|95302.4|95277.4|95319|95294|95319|95294|95299.1|95274.1|61
1649950050000|2022-04-14 15:27:30|95320.2|95295.2|95302|95277|95320.9|95295.9|95301.3|95263.7|54
1649950060000|2022-04-14 15:27:40|95301.8|95276.8|95299.7|95274.7|95303.6|95278.6|95297.1|95272.1|55
1649950070000|2022-04-14 15:27:50|95299.6|95274.6|95296.8|95271.8|95320.4|95289.6|95295.2|95264|69
1649950080000|2022-04-14 15:28:00|95296.7|95271.7|95274.9|95224.9|95297.9|95272.9|95265.6|95222.1|68
1649950090000|2022-04-14 15:28:10|95262.9|95237.9|95312.4|95287.4|95314.2|95289.2|95258.7|95232.6|72
1649950100000|2022-04-14 15:28:20|95313.6|95288.6|95316.1|95266.1|95321.3|95290.1|95301.1|95258.8|68
1649950110000|2022-04-14 15:28:30|95312.9|95262.9|95272.5|95247.5|95312.9|95274.8|95272.5|95238.5|66
1649950120000|2022-04-14 15:28:40|95273.1|95248.1|95302.8|95277.8|95318.2|95286.3|95272.1|95247.1|67
1649950130000|2022-04-14 15:28:50|95301.2|95276.2|95326.1|95276.1|95326.1|95277.5|95296.1|95259.1|58
1649950140000|2022-04-14 15:29:00|95312.4|95287.4|95335.9|95310.9|95350.1|95312.7|95309.8|95272.9|67
1649950150000|2022-04-14 15:29:10|95333.8|95308.8|95344.6|95294.6|95353.2|95313|95329.1|95294.2|66
1649950160000|2022-04-14 15:29:20|95346.6|95296.6|95364.1|95314.1|95370|95331.7|95340.4|95295.4|62
1649950170000|2022-04-14 15:29:30|95365.2|95315.2|95309.4|95284.4|95365.8|95317.6|95309.4|95273.1|73
1649950180000|2022-04-14 15:29:40|95307.5|95282.5|95323.5|95273.5|95325.1|95287.8|95295.7|95256.3|80
1649950190000|2022-04-14 15:29:50|95327.2|95277.2|95343.6|95293.6|95344.9|95294.9|95306.4|95270.4|69
1649950200000|2022-04-14 15:30:00|95344.4|95294.4|95308.9|95258.9|95344.4|95301.9|95304.2|95258.1|74
1649950210000|2022-04-14 15:30:10|95309.5|95259.5|95294.5|95269.5|95322.6|95275.3|95289|95256.3|71
1649950220000|2022-04-14 15:30:20|95307|95257|95289.1|95239.1|95307|95270.2|95274.5|95237.5|69
1649950230000|2022-04-14 15:30:30|95288.5|95238.5|95289.8|95264.8|95295.6|95264.8|95274.7|95235.8|55
1649950240000|2022-04-14 15:30:40|95290.3|95265.3|95314.7|95264.7|95324.9|95287.2|95285.3|95258.5|71
1649950250000|2022-04-14 15:30:50|95313.8|95263.8|95320.8|95270.8|95320.8|95287.8|95290|95252.7|62
1649950260000|2022-04-14 15:31:00|95323.8|95273.8|95320|95295|95336.1|95298.3|95313.4|95270.6|59
1649950270000|2022-04-14 15:31:10|95319.8|95294.8|95350|95300|95352.7|95316.6|95316.9|95279.8|72
1649950280000|2022-04-14 15:31:20|95350.8|95300.8|95338.5|95313.5|95352.3|95313.5|95331.7|95293.2|64
1649950290000|2022-04-14 15:31:30|95338.3|95313.3|95342.9|95292.9|95344.2|95313.3|95322.3|95283.9|74
1649950300000|2022-04-14 15:31:40|95343.1|95293.1|95342.5|95292.5|95351.1|95308.1|95327.4|95288.9|59
1649950310000|2022-04-14 15:31:50|95343.1|95293.1|95339.3|95289.3|95353.4|95303.4|95338.9|95288.9|63
1649950320000|2022-04-14 15:32:00|95338.8|95288.8|95339.3|95289.3|95345|95295|95338.6|95288.6|61
1649950330000|2022-04-14 15:32:10|95339.4|95289.4|95345.4|95295.4|95345.4|95295.4|95330|95280|67
1649950340000|2022-04-14 15:32:20|95345.8|95295.8|95343.1|95293.1|95349.2|95299.2|95340.8|95290.8|52
1649950350000|2022-04-14 15:32:30|95342.4|95292.4|95349.4|95299.4|95355|95305|95341|95291|53
1649950360000|2022-04-14 15:32:40|95351.8|95301.8|95353.1|95303.1|95353.1|95303.4|95328.4|95290.8|53
1649950370000|2022-04-14 15:32:50|95358|95308|95353.9|95303.9|95359.7|95309.7|95347.2|95297.2|53
1649950380000|2022-04-14 15:33:00|95356.2|95306.2|95352.2|95302.2|95358.5|95320|95333.5|95296.2|60
1649950390000|2022-04-14 15:33:10|95353.1|95303.1|95358.5|95308.5|95358.8|95321.4|95343.9|95300.5|43
1649950400000|2022-04-14 15:33:20|95353.1|95303.1|95354.2|95304.2|95357.7|95307.7|95350.8|95300.8|39
1649950410000|2022-04-14 15:33:30|95354.3|95304.3|95345.7|95295.7|95354.6|95304.6|95342.2|95292.2|36
1649950420000|2022-04-14 15:33:40|95345.4|95295.4|95348.6|95298.6|95351.2|95301.2|95338.8|95288.8|50
1649950430000|2022-04-14 15:33:50|95349.1|95299.1|95339.8|95289.8|95349.5|95306.5|95331|95286|61
1649950440000|2022-04-14 15:34:00|95339.6|95289.6|95333.6|95283.6|95345.6|95295.6|95333|95283|62
1649950450000|2022-04-14 15:34:10|95333.3|95283.3|95334|95284|95345.1|95307.5|95322.9|95283.3|61
1649950460000|2022-04-14 15:34:20|95333.9|95283.9|95326.4|95276.4|95333.9|95287.8|95312.2|95274.2|56
1649950470000|2022-04-14 15:34:30|95326.1|95276.1|95340.3|95290.3|95341.8|95303.2|95326|95276|43
1649950480000|2022-04-14 15:34:40|95340.8|95290.8|95356.4|95306.4|95359.6|95309.6|95340.8|95290.8|54
1649950490000|2022-04-14 15:34:50|95356.7|95306.7|95362.7|95312.7|95366.3|95316.3|95350.5|95300.5|59
1649950500000|2022-04-14 15:35:00|95363.1|95313.1|95358.6|95333.6|95382.6|95345|95354.7|95311.7|67
1649950510000|2022-04-14 15:35:10|95370.8|95320.8|95364.2|95314.2|95374.5|95328.8|95340|95296.1|71
1649950520000|2022-04-14 15:35:20|95364.1|95314.1|95360.9|95310.9|95365.5|95324.1|95346.7|95308.4|57
1649950530000|2022-04-14 15:35:30|95361.4|95311.4|95353.6|95303.6|95361.5|95311.5|95347|95297|55
1649950540000|2022-04-14 15:35:40|95354.5|95304.5|95342|95292|95355|95313.1|95332.2|95287.1|55
1649950550000|2022-04-14 15:35:50|95340.5|95290.5|95332.4|95282.4|95344.4|95294.7|95315.8|95278|44
1649950560000|2022-04-14 15:36:00|95333.1|95283.1|95339.6|95289.6|95347.7|95301.4|95323.6|95280.3|50
1649950570000|2022-04-14 15:36:10|95338.9|95288.9|95350.4|95300.4|95356.9|95318.9|95326.6|95288.9|63
1649950580000|2022-04-14 15:36:20|95350.1|95300.1|95356.3|95306.3|95356.3|95315.7|95338.9|95296.8|53
1649950590000|2022-04-14 15:36:30|95355.4|95305.4|95358|95308|95358.2|95320.8|95343.1|95298.8|66
1649950600000|2022-04-14 15:36:40|95357.5|95307.5|95355|95305|95358.5|95318.3|95341.4|95303|56
1649950610000|2022-04-14 15:36:50|95354.8|95304.8|95358.5|95308.5|95363.3|95321.8|95342.7|95304.8|69
1649950620000|2022-04-14 15:37:00|95357|95307|95353|95303|95357.8|95307.8|95350.6|95300.6|69
1649950630000|2022-04-14 15:37:10|95353.1|95303.1|95335|95310|95356.4|95325.6|95331.2|95299.3|64
1649950640000|2022-04-14 15:37:20|95337.2|95312.2|95359.9|95309.9|95359.9|95321.8|95332.3|95294.9|67
1649950650000|2022-04-14 15:37:30|95356.5|95306.5|95353.5|95303.5|95356.5|95317.2|95337|95300.3|45
1649950660000|2022-04-14 15:37:40|95355.2|95305.2|95360.2|95310.2|95364|95321.6|95343.1|95302.6|51
1649950670000|2022-04-14 15:37:50|95359.2|95309.2|95349.4|95324.4|95366.2|95328.5|95345.6|95309.2|57
1649950680000|2022-04-14 15:38:00|95351.7|95326.7|95373.7|95323.7|95373.7|95330.4|95348.7|95311.8|65
1649950690000|2022-04-14 15:38:10|95373.4|95323.4|95371.4|95321.4|95377.3|95327.3|95371|95321|59
1649950700000|2022-04-14 15:38:20|95371.1|95321.1|95372|95322|95374.9|95324.9|95369.8|95319.8|59
1649950710000|2022-04-14 15:38:30|95374.2|95324.2|95353.4|95273.3|95383|95330.9|95338.4|95267|72
1649950720000|2022-04-14 15:38:40|95354.4|95273.1|95349.9|95265.3|95365.8|95283.8|95333.8|95259|64
1649950730000|2022-04-14 15:38:50|95348.5|95269.2|95334.3|95259.5|95353.9|95281.2|95320.3|95256.5|63
1649950740000|2022-04-14 15:39:00|95336|95259.1|95322.7|95272.7|95339|95272.8|95305.8|95245.8|71
1649950750000|2022-04-14 15:39:10|95335.3|95254.8|95331.2|95245.8|95342.8|95264.7|95300.6|95236.5|74
1649950760000|2022-04-14 15:39:20|95335.3|95239.2|95301.9|95251.9|95338|95254.8|95300.2|95236.2|66
1649950770000|2022-04-14 15:39:30|95302.8|95252.8|95325|95248.9|95333.1|95263.9|95301.2|95242.6|73
1649950780000|2022-04-14 15:39:40|95326.9|95248.1|95327.2|95277.2|95354.1|95277.2|95307.9|95244.3|71
1649950790000|2022-04-14 15:39:50|95327.5|95277.5|95364|95282.4|95369.7|95288.6|95322.4|95259.8|73
1649950800000|2022-04-14 15:40:00|95364.1|95282.5|95342.8|95292.8|95368.5|95299.5|95339.7|95266.8|75
1649950810000|2022-04-14 15:40:10|95348.2|95298.2|95387.8|95307.8|95389.2|95321|95342.3|95279.8|73
1649950820000|2022-04-14 15:40:20|95384|95305.7|95385.7|95310.9|95397.2|95326|95367.6|95302.1|75
1649950830000|2022-04-14 15:40:30|95389.5|95308.8|95382.6|95301.5|95389.5|95323.6|95367.4|95301.5|69
1649950840000|2022-04-14 15:40:40|95383.1|95301.8|95366.4|95316.4|95390|95321.6|95357.8|95298.2|67
1649950850000|2022-04-14 15:40:50|95366.1|95316.1|95378.4|95328.4|95395.2|95335.2|95366.1|95307|76
1649950860000|2022-04-14 15:41:00|95367.3|95317.3|95380.5|95309.4|95390|95329.8|95354.1|95303.7|75
1649950870000|2022-04-14 15:41:10|95371.6|95321.6|95379.8|95329.8|95398.4|95333.4|95369.3|95310.8|58
1649950880000|2022-04-14 15:41:20|95379.3|95329.3|95406|95328.6|95409.7|95344|95379.3|95318.6|67
1649950890000|2022-04-14 15:41:30|95409.8|95328|95374.9|95324.9|95411|95343.8|95371.4|95311.3|68
1649950900000|2022-04-14 15:41:40|95374.7|95324.7|95410.1|95336.4|95415|95347.5|95374.6|95315.4|65
1649950910000|2022-04-14 15:41:50|95408.3|95337.8|95416|95332.9|95423.7|95337.8|95407.3|95327.6|53
1649950920000|2022-04-14 15:42:00|95416.3|95333.1|95426|95327.3|95426|95360.1|95393.5|95322.8|67
1649950930000|2022-04-14 15:42:10|95417.8|95332|95408.6|95332.9|95419.3|95348.7|95390.2|95329.3|66
1649950940000|2022-04-14 15:42:20|95409.5|95334.4|95379.8|95329.8|95420.1|95337.2|95378.5|95315.4|67
1649950950000|2022-04-14 15:42:30|95380|95330|95400.1|95319.3|95409.9|95345.6|95378.6|95318.2|73
1649950960000|2022-04-14 15:42:40|95400.3|95323.5|95417.3|95341.5|95417.3|95348.8|95378.9|95313.1|58
1649950970000|2022-04-14 15:42:50|95401.1|95351.1|95410.6|95325.5|95414.3|95353.8|95380.8|95321.1|67
1649950980000|2022-04-14 15:43:00|95405.2|95335.1|95389.9|95315.9|95421.2|95348.5|95378|95315.9|71
1649950990000|2022-04-14 15:43:10|95390.9|95314.4|95385.7|95335.7|95407.2|95335.7|95377.9|95314.4|63
1649951000000|2022-04-14 15:43:20|95385.5|95335.5|95422.9|95333.7|95429.2|95359.2|95385.4|95328.5|73
1649951010000|2022-04-14 15:43:30|95413.2|95337.6|95405.2|95355.2|95434.5|95364.1|95393.5|95331.1|76
1649951020000|2022-04-14 15:43:40|95404.1|95354.1|95400.5|95350.5|95421.7|95354.1|95391.3|95337.3|68
1649951030000|2022-04-14 15:43:50|95402.1|95352.1|95400.1|95324.7|95412.3|95352.1|95381.9|95319.9|77
1649951040000|2022-04-14 15:44:00|95400.9|95322.5|95399.4|95328|95412.5|95339.2|95382.6|95321.8|66
1649951050000|2022-04-14 15:44:10|95387.9|95337.9|95431|95354.9|95431.8|95370|95387.9|95325.3|64
1649951060000|2022-04-14 15:44:20|95428.2|95356.8|95388.1|95338.1|95428.2|95365.3|95386.7|95327|73
1649951070000|2022-04-14 15:44:30|95387.6|95337.6|95377.8|95327.8|95407.1|95337.6|95377|95307.6|74
1649951080000|2022-04-14 15:44:40|95393.6|95320.8|95392.2|95318|95403.6|95329.5|95369.7|95312.6|62
1649951090000|2022-04-14 15:44:50|95391.9|95317.8|95373.4|95300.9|95399.4|95334.6|95370.6|95300.9|72
1649951100000|2022-04-14 15:45:00|95375.8|95297.7|95380.3|95330.3|95399.5|95349.5|95367.9|95297.7|73
1649951110000|2022-04-14 15:45:10|95380.5|95330.5|95387.5|95337.5|95387.5|95337.5|95379.6|95329.6|62
1649951120000|2022-04-14 15:45:20|95386.8|95336.8|95389.9|95339.9|95391.9|95341.9|95383.8|95333.8|58
1649951130000|2022-04-14 15:45:30|95389.6|95339.6|95389.6|95339.6|95391.5|95341.5|95387.4|95337.4|52
1649951140000|2022-04-14 15:45:40|95388.9|95338.9|95391.3|95341.3|95394.9|95344.9|95388.5|95338.5|52
1649951150000|2022-04-14 15:45:50|95390.9|95340.9|95398.6|95348.6|95402.3|95352.3|95389.6|95339.6|54
1649951160000|2022-04-14 15:46:00|95400.7|95350.7|95404|95354|95404.1|95354.1|95396.1|95346.1|60
1649951170000|2022-04-14 15:46:10|95404.7|95354.7|95413.5|95339.9|95415.3|95354.7|95396.2|95335.6|54
1649951180000|2022-04-14 15:46:20|95412.1|95340.3|95400.3|95350.3|95419.5|95357.7|95399|95334.2|69
1649951190000|2022-04-14 15:46:30|95412.1|95341.4|95417.6|95345.5|95425.1|95364.2|95400.5|95338|74
1649951200000|2022-04-14 15:46:40|95417.2|95346.1|95407.9|95357.9|95440.6|95375.6|95400.4|95337.7|70
1649951210000|2022-04-14 15:46:50|95406.7|95356.7|95412.8|95339.6|95429.7|95360.2|95401.1|95336.4|63
1649951220000|2022-04-14 15:47:00|95401.3|95351.3|95397|95347|95411.6|95357.8|95392.3|95339.5|66
1649951230000|2022-04-14 15:47:10|95408.4|95337.8|95398.1|95348.1|95412.6|95354.2|95396.7|95337.1|62
1649951240000|2022-04-14 15:47:20|95399.7|95349.7|95398.7|95348.7|95415.6|95353.3|95391.6|95338.6|54
1649951250000|2022-04-14 15:47:30|95398.9|95348.9|95414.8|95364.8|95427.2|95365.9|95398.9|95348.9|48
1649951260000|2022-04-14 15:47:40|95414.5|95364.5|95413.7|95363.7|95425|95369.8|95410.5|95350.6|62
1649951270000|2022-04-14 15:47:50|95413.2|95363.2|95398.5|95348.5|95419|95364.3|95395.1|95336.3|63
1649951280000|2022-04-14 15:48:00|95397.1|95347.1|95406.1|95356.1|95406.1|95356.1|95396.2|95335|68
1649951290000|2022-04-14 15:48:10|95406|95356|95402.2|95352.2|95409.6|95359.6|95396.1|95346.1|55
1649951300000|2022-04-14 15:48:20|95403.8|95353.8|95403.9|95353.9|95408.6|95358.6|95401.9|95351.9|53
1649951310000|2022-04-14 15:48:30|95404.2|95354.2|95401.4|95351.4|95405.3|95355.3|95400|95350|66
1649951320000|2022-04-14 15:48:40|95401.6|95351.6|95376|95305.7|95401.6|95351.6|95363.1|95305.7|76
1649951330000|2022-04-14 15:48:50|95365.6|95315.6|95366.3|95316.3|95378.3|95319.1|95356.2|95292.1|65
1649951340000|2022-04-14 15:49:00|95380.4|95308.3|95364.2|95314.2|95385.3|95321.9|95364.2|95295.9|67
1649951350000|2022-04-14 15:49:10|95384.9|95297.4|95375.8|95325.8|95386|95326.1|95355.9|95297.4|69
1649951360000|2022-04-14 15:49:20|95385.8|95314.6|95376.1|95326.1|95392.1|95327.7|95369.1|95305.9|71
1649951370000|2022-04-14 15:49:30|95389.1|95312.5|95387|95337|95405.8|95340.8|95375.9|95302.9|63
1649951380000|2022-04-14 15:49:40|95387.6|95337.6|95383.7|95308.5|95403.5|95341.2|95366.2|95299.1|67
1649951390000|2022-04-14 15:49:50|95371.7|95321.7|95375.8|95304.2|95392.8|95324.9|95365.4|95304.1|61
1649951400000|2022-04-14 15:50:00|95377|95303.3|95372.9|95301.6|95386.7|95325.8|95360.7|95298.8|72
1649951410000|2022-04-14 15:50:10|95362.3|95312.3|95359|95309|95377.3|95315.9|95358.7|95298|62
1649951420000|2022-04-14 15:50:20|95359.2|95309.2|95358.7|95308.7|95362|95312|95358.6|95308.6|42
1649951430000|2022-04-14 15:50:30|95358.9|95308.9|95356.5|95306.5|95361|95311|95356.5|95306.5|42
1649951440000|2022-04-14 15:50:40|95353.7|95303.7|95355.8|95305.8|95357.4|95307.4|95350.7|95300.7|68
1649951450000|2022-04-14 15:50:50|95357.2|95307.2|95361.6|95311.6|95369.2|95311.8|95357.2|95298.8|50
1649951460000|2022-04-14 15:51:00|95358.2|95308.2|95360|95310|95362.4|95312.4|95358.2|95308.2|50
1649951470000|2022-04-14 15:51:10|95359.8|95309.8|95370.9|95320.9|95370.9|95320.9|95357|95307|52
1649951480000|2022-04-14 15:51:20|95370.1|95320.1|95380|95330|95385.5|95332.2|95369.2|95313.5|67
1649951490000|2022-04-14 15:51:30|95380.2|95330.2|95383|95333|95383|95333|95378.1|95328.1|53
1649951500000|2022-04-14 15:51:40|95384.2|95334.2|95367|95317|95400.7|95341.1|95367|95303.5|59
1649951510000|2022-04-14 15:51:50|95364|95314|95355.9|95305.9|95375.3|95314.2|95355.8|95299.6|57
1649951520000|2022-04-14 15:52:00|95356.4|95306.4|95355.8|95305.8|95364.4|95306.7|95349.8|95292.1|62
1649951530000|2022-04-14 15:52:10|95355.6|95305.6|95343.2|95293.2|95355.9|95305.9|95343.2|95293.2|50
1649951540000|2022-04-14 15:52:20|95342.8|95292.8|95354.7|95304.7|95366.9|95306.3|95339|95289|58
1649951550000|2022-04-14 15:52:30|95354.9|95304.9|95348.1|95298.1|95355.2|95305.2|95346.4|95296.4|55
1649951560000|2022-04-14 15:52:40|95348.6|95298.6|95350.6|95300.6|95352.5|95302.5|95348.4|95298.4|50
1649951570000|2022-04-14 15:52:50|95350.8|95300.8|95351.6|95301.6|95354.1|95304.1|95349.8|95299.8|57
1649951580000|2022-04-14 15:53:00|95351.5|95301.5|95365.8|95293.6|95365.8|95306.1|95349.4|95293.6|45
1649951590000|2022-04-14 15:53:10|95364.7|95294.7|95352.7|95302.7|95372.9|95305.9|95351.9|95287.3|27
1649951600000|2022-04-14 15:53:20|95353.4|95303.4|95354.2|95304.2|95354.6|95304.6|95351.3|95301.3|47
1649951610000|2022-04-14 15:53:30|95353.7|95303.7|95340.8|95290.8|95353.7|95303.7|95336.5|95286.5|55
1649951620000|2022-04-14 15:53:40|95339.6|95289.6|95332.5|95282.5|95340.2|95290.2|95331.5|95281.5|56
1649951630000|2022-04-14 15:53:50|95332.9|95282.9|95332.1|95282.1|95337.6|95287.6|95331.6|95281.6|63
1649951640000|2022-04-14 15:54:00|95332.4|95282.4|95328.5|95278.5|95332.8|95282.8|95322.7|95272.7|67
1649951650000|2022-04-14 15:54:10|95328.4|95278.4|95332.4|95282.4|95332.4|95282.4|95326.7|95276.7|60
1649951660000|2022-04-14 15:54:20|95332.2|95282.2|95328.4|95278.4|95333.5|95283.5|95326.6|95276.6|45
1649951670000|2022-04-14 15:54:30|95328.5|95278.5|95333|95283|95334.5|95284.5|95327|95277|41
1649951680000|2022-04-14 15:54:40|95332.9|95282.9|95346.1|95296.1|95349.2|95299.2|95332.9|95282.9|63
1649951690000|2022-04-14 15:54:50|95346.9|95296.9|95362.6|95312.6|95366.9|95316.9|95336.3|95286.3|77
1649951700000|2022-04-14 15:55:00|95362.8|95312.8|95354.6|95304.6|95362.8|95312.8|95352.7|95302.7|65
1649951710000|2022-04-14 15:55:10|95354.4|95304.4|95346.8|95296.8|95380.2|95340.6|95345.4|95295.4|69
1649951720000|2022-04-14 15:55:20|95347.5|95297.5|95345|95295|95348.8|95298.8|95336.9|95286.9|68
1649951730000|2022-04-14 15:55:30|95344.4|95294.4|95353|95303|95353.8|95303.8|95343.8|95293.8|62
1649951740000|2022-04-14 15:55:40|95352.9|95302.9|95344.5|95294.5|95354.2|95304.2|95344.5|95294.5|61
1649951750000|2022-04-14 15:55:50|95345.2|95295.2|95354.6|95304.6|95368.6|95318.6|95344.7|95294.7|70
1649951760000|2022-04-14 15:56:00|95355.6|95305.6|95360.9|95310.9|95369.8|95319.8|95355.6|95305.6|69
1649951770000|2022-04-14 15:56:10|95363.9|95313.9|95387.6|95337.6|95387.6|95337.6|95362.9|95312.9|70
1649951780000|2022-04-14 15:56:20|95387.4|95337.4|95393|95343|95396|95346|95385.3|95335.3|68
1649951790000|2022-04-14 15:56:30|95396.2|95346.2|95382.2|95332.2|95396.6|95346.6|95378.2|95328.2|71
1649951800000|2022-04-14 15:56:40|95381.8|95331.8|95383.8|95333.8|95386.2|95336.2|95381.8|95331.8|57
1649951810000|2022-04-14 15:56:50|95383.7|95333.7|95378|95328|95386.1|95336.1|95377.2|95327.2|44
1649951820000|2022-04-14 15:57:00|95377.6|95327.6|95363|95313|95381.1|95331.1|95360.5|95310.5|64
1649951830000|2022-04-14 15:57:10|95361.8|95311.8|95381.8|95331.8|95384.1|95334.1|95361.8|95311.8|59
1649951840000|2022-04-14 15:57:20|95381.3|95331.3|95378.6|95328.6|95383.5|95333.5|95375.5|95325.5|70
1649951850000|2022-04-14 15:57:30|95380|95330|95354.3|95304.3|95382.7|95332.7|95330.2|95288.4|74
1649951860000|2022-04-14 15:57:40|95354.1|95304.1|95339.2|95289.2|95355.4|95305.4|95336.4|95286.4|63
1649951870000|2022-04-14 15:57:50|95339.8|95289.8|95340.5|95290.5|95346.3|95296.3|95338.4|95288.4|59
1649951880000|2022-04-14 15:58:00|95341.3|95291.3|95354.4|95304.4|95356|95306|95341.3|95291.3|62
1649951890000|2022-04-14 15:58:10|95357.5|95307.5|95352.2|95302.2|95359.6|95309.6|95352.2|95302.2|49
1649951900000|2022-04-14 15:58:20|95352.3|95302.3|95360.7|95310.7|95362.1|95312.1|95351.6|95301.6|46
1649951910000|2022-04-14 15:58:30|95360.4|95310.4|95358.7|95308.7|95366.7|95326.6|95350.1|95302.7|54
1649951920000|2022-04-14 15:58:40|95356.2|95306.2|95356.7|95306.7|95362.6|95312.6|95355.5|95305.5|56
1649951930000|2022-04-14 15:58:50|95358.7|95308.7|95369.3|95319.3|95371.8|95321.8|95354.3|95304.3|59
1649951940000|2022-04-14 15:59:00|95371.7|95321.7|95366.5|95316.5|95372.6|95322.6|95366.5|95316.5|60
1649951950000|2022-04-14 15:59:10|95366.8|95316.8|95358.7|95308.7|95369.4|95331.2|95349.8|95308.7|50
1649951960000|2022-04-14 15:59:20|95359.7|95309.7|95356|95306|95361.5|95322.1|95344.3|95297.9|69
1649951970000|2022-04-14 15:59:30|95355.7|95305.7|95370.1|95320.1|95372.1|95333.3|95351.6|95301.6|63
1649951980000|2022-04-14 15:59:40|95369.7|95319.7|95343.8|95318.8|95369.7|95329.7|95342.7|95308.7|65
1649951990000|2022-04-14 15:59:50|95342.6|95317.6|95341.1|95291.1|95360.5|95323.3|95330.4|95291.1|72
1649952000000|2022-04-14 16:00:00|95342.1|95292.1|95341.2|95291.2|95354.4|95304.4|95334.1|95284.1|76
1649952010000|2022-04-14 16:00:10|95341.8|95291.8|95322|95272|95351.1|95294.9|95322|95266.9|72
1649952020000|2022-04-14 16:00:20|95322.8|95272.8|95303.1|95253.1|95341|95283.6|95303.1|95250.8|73
1649952030000|2022-04-14 16:00:30|95307.4|95233.9|95282.9|95232.9|95312.8|95246.5|95278.5|95217.2|75
1649952040000|2022-04-14 16:00:40|95283.2|95233.2|95294|95244|95314|95246.1|95283.2|95222.6|70
1649952050000|2022-04-14 16:00:50|95303|95231.4|95299.7|95249.7|95313.2|95251.2|95285.3|95218.4|76
1649952060000|2022-04-14 16:01:00|95296.1|95246.1|95299.6|95249.6|95325.4|95263.9|95294.4|95233.2|75
1649952070000|2022-04-14 16:01:10|95308.7|95238.3|95317.5|95245.7|95320.3|95257.7|95287.3|95224.3|76
1649952080000|2022-04-14 16:01:20|95317.1|95245.8|95308.1|95258.1|95320.7|95258.4|95302.2|95245.8|69
1649952090000|2022-04-14 16:01:30|95308.4|95258.4|95300.3|95250.3|95317.9|95258.4|95292.9|95229.1|75
1649952100000|2022-04-14 16:01:40|95300.5|95250.5|95305.5|95255.5|95317.3|95255.5|95295|95234.8|73
1649952110000|2022-04-14 16:01:50|95305.6|95255.6|95278|95228|95305.6|95255.6|95269.1|95203.6|75
1649952120000|2022-04-14 16:02:00|95277.8|95227.8|95274.9|95224.9|95296.1|95238.3|95273.2|95214.2|63
1649952130000|2022-04-14 16:02:10|95274.5|95224.5|95281.9|95231.9|95297|95234.2|95274.5|95214.1|66
1649952140000|2022-04-14 16:02:20|95281.8|95231.8|95305.9|95255.9|95318|95257.9|95280.5|95220.6|73
1649952150000|2022-04-14 16:02:30|95306|95256|95286.1|95236.1|95321.6|95261.9|95282.3|95226.3|71
1649952160000|2022-04-14 16:02:40|95285.4|95235.4|95306.7|95236.3|95307.5|95247.2|95283.4|95229.6|65
1649952170000|2022-04-14 16:02:50|95296.5|95246.5|95300.6|95250.6|95316.6|95254.2|95296.2|95238.9|64
1649952180000|2022-04-14 16:03:00|95300.8|95250.8|95304|95254|95319.2|95257.6|95294.3|95235.5|73
1649952190000|2022-04-14 16:03:10|95304.8|95254.8|95306.9|95256.9|95322.1|95262.7|95304.8|95246.2|63
1649952200000|2022-04-14 16:03:20|95306.7|95256.7|95312.6|95262.6|95312.6|95262.6|95300.3|95250.3|67
1649952210000|2022-04-14 16:03:30|95314.5|95264.5|95305.5|95255.5|95324.8|95267.8|95304.2|95251.5|66
1649952220000|2022-04-14 16:03:40|95305.3|95255.3|95298.8|95248.8|95311.2|95261.2|95296.6|95246.6|61
1649952230000|2022-04-14 16:03:50|95299.6|95249.6|95302.5|95252.5|95307.5|95257.5|95298.5|95248.5|59
1649952240000|2022-04-14 16:04:00|95303.1|95253.1|95301.7|95251.7|95306.1|95256.1|95297.3|95247.3|61
1649952250000|2022-04-14 16:04:10|95299.9|95249.9|95289.7|95239.7|95301.6|95251.6|95287.8|95237.8|61
1649952260000|2022-04-14 16:04:20|95290.8|95240.8|95292.5|95242.5|95298.5|95248.5|95285.1|95235.1|71
1649952270000|2022-04-14 16:04:30|95290.7|95240.7|95261.2|95211.2|95290.7|95240.7|95259.1|95209.1|74
1649952280000|2022-04-14 16:04:40|95263.3|95213.3|95255.5|95205.5|95264.5|95214.5|95248.7|95198.7|70
1649952290000|2022-04-14 16:04:50|95255.2|95205.2|95262.4|95212.4|95263.3|95213.3|95255.2|95205.2|56
1649952300000|2022-04-14 16:05:00|95261.2|95211.2|95274.2|95224.2|95277.1|95227.1|95260.8|95210.8|68
1649952310000|2022-04-14 16:05:10|95274.3|95224.3|95274|95224|95276.4|95226.4|95264.4|95214.4|66
1649952320000|2022-04-14 16:05:20|95274.2|95224.2|95274|95224|95275.5|95225.5|95271.6|95221.6|44
1649952330000|2022-04-14 16:05:30|95274.2|95224.2|95272.9|95222.9|95278.6|95228.6|95270.2|95220.2|61
1649952340000|2022-04-14 16:05:40|95271.8|95221.8|95277.7|95227.7|95278.7|95228.7|95271.1|95221.1|61
1649952350000|2022-04-14 16:05:50|95277.8|95227.8|95276.3|95226.3|95280.8|95230.8|95275.5|95225.5|50
1649952360000|2022-04-14 16:06:00|95276.2|95226.2|95279.7|95229.7|95283.4|95233.4|95276|95226|64
1649952370000|2022-04-14 16:06:10|95278.7|95228.7|95277.4|95227.4|95279.1|95229.1|95276.7|95226.7|50
1649952380000|2022-04-14 16:06:20|95275.5|95225.5|95278.1|95228.1|95279.1|95229.1|95275.2|95225.2|53
1649952390000|2022-04-14 16:06:30|95276.2|95226.2|95278.2|95228.2|95279.7|95229.7|95276.1|95226.1|33
1649952400000|2022-04-14 16:06:40|95278.1|95228.1|95280.1|95230.1|95283.3|95233.3|95276.7|95226.7|56
1649952410000|2022-04-14 16:06:50|95279.4|95229.4|95276.6|95226.6|95281.3|95231.3|95276.6|95226.6|59
1649952420000|2022-04-14 16:07:00|95277.8|95227.8|95286.7|95236.7|95289.6|95239.6|95276.5|95226.5|65
1649952430000|2022-04-14 16:07:10|95284.9|95234.9|95280.3|95230.3|95285.8|95235.8|95275.8|95225.8|65
1649952440000|2022-04-14 16:07:20|95280.5|95230.5|95275.3|95225.3|95280.5|95230.5|95273.2|95223.2|61
1649952450000|2022-04-14 16:07:30|95274.5|95224.5|95279.3|95229.3|95289.2|95239.2|95269.2|95219.2|76
1649952460000|2022-04-14 16:07:40|95280.9|95230.9|95270.2|95220.2|95284.7|95234.7|95270.2|95220.2|75
1649952470000|2022-04-14 16:07:50|95270.7|95220.7|95241.8|95171.1|95274.4|95224.4|95226.4|95162.3|77
1649952480000|2022-04-14 16:08:00|95234.9|95184.9|95199.6|95117.8|95242.1|95184.9|95194.4|95100.5|79
1649952490000|2022-04-14 16:08:10|95176.6|95126.6|95175.9|95098.8|95204.4|95146.4|95154.6|95083.2|80
1649952500000|2022-04-14 16:08:20|95176.3|95103.3|95189.4|95099.3|95209.3|95130.1|95169.3|95099.3|79
1649952510000|2022-04-14 16:08:30|95183.3|95106.7|95179.6|95094.5|95203.9|95144.6|95175.2|95094|76
1649952520000|2022-04-14 16:08:40|95179.3|95095.1|95173.2|95092.2|95184.6|95110.6|95154.5|95082.2|80
1649952530000|2022-04-14 16:08:50|95170.4|95099.9|95178.6|95105.7|95180|95114.4|95152|95081.3|75
1649952540000|2022-04-14 16:09:00|95178|95105.6|95137.8|95087.8|95188.6|95122.5|95137.8|95085.5|80
1649952550000|2022-04-14 16:09:10|95137.9|95087.9|95138.8|95088.8|95150.1|95090|95108.4|95033.4|75
1649952560000|2022-04-14 16:09:20|95138.6|95088.6|95121.9|95071.9|95161.8|95100.6|95119.2|95069.2|75
1649952570000|2022-04-14 16:09:30|95122.3|95072.3|95148.5|95098.5|95157.9|95098.5|95121.5|95045.4|77
1649952580000|2022-04-14 16:09:40|95158.4|95079.9|95128|95078|95158.7|95099.2|95126.8|95051.6|78
1649952590000|2022-04-14 16:09:50|95128.1|95078.1|95165.9|95115.9|95190.8|95116.1|95125.5|95063.3|70
1649952600000|2022-04-14 16:10:00|95177.1|95105.8|95183.1|95105.7|95217.5|95129.5|95168.2|95093.7|78
1649952610000|2022-04-14 16:10:10|95193.7|95111.6|95209.9|95129.4|95230.3|95142.4|95191.2|95107.9|78
1649952620000|2022-04-14 16:10:20|95207.7|95128.7|95194.3|95144.3|95213.2|95144.6|95189.9|95125.3|65
1649952630000|2022-04-14 16:10:30|95194.5|95144.5|95197.4|95147.4|95197.6|95147.6|95193.2|95143.2|51
1649952640000|2022-04-14 16:10:40|95198.1|95148.1|95178.9|95128.9|95215.2|95152|95168.1|95118.1|72
1649952650000|2022-04-14 16:10:50|95178.2|95128.2|95175|95125|95230.6|95154.3|95171|95118.8|76
1649952660000|2022-04-14 16:11:00|95175.9|95125.9|95205.3|95155.3|95223.2|95158|95175.8|95125.8|72
1649952670000|2022-04-14 16:11:10|95206.4|95156.4|95256.7|95175.8|95263.6|95188.7|95206.1|95148.2|75
1649952680000|2022-04-14 16:11:20|95258.1|95173.7|95248.9|95158.6|95260.4|95184.7|95234.7|95153|71
1649952690000|2022-04-14 16:11:30|95250.5|95156.1|95247.3|95168.3|95253.9|95174.3|95233|95152|73
1649952700000|2022-04-14 16:11:40|95247.5|95172.1|95245.9|95155.3|95255|95176.4|95239.7|95150.3|66
1649952710000|2022-04-14 16:11:50|95242.9|95156.3|95261|95167.1|95263.2|95171.6|95234.6|95149.7|75
1649952720000|2022-04-14 16:12:00|95261.9|95165.9|95255.3|95166.2|95267.7|95172.2|95249.9|95158|78
1649952730000|2022-04-14 16:12:10|95254.7|95168|95245.9|95165.7|95255.1|95183.6|95233.6|95149.9|71
1649952740000|2022-04-14 16:12:20|95244.9|95167.7|95245.7|95153|95260.5|95178.8|95240.7|95147.7|67
1649952750000|2022-04-14 16:12:30|95246.4|95154.9|95231.3|95181.3|95252.8|95182.4|95231.3|95146.3|61
1649952760000|2022-04-14 16:12:40|95244.6|95159.6|95245.6|95163.4|95256.4|95181.4|95227.7|95142.7|70
1649952770000|2022-04-14 16:12:50|95241.4|95166.2|95242.3|95163.3|95247.9|95176.9|95226.9|95148|68
1649952780000|2022-04-14 16:13:00|95240.2|95164.1|95214.7|95164.7|95245.1|95172.5|95210|95157.7|65
1649952790000|2022-04-14 16:13:10|95212.6|95162.6|95210.8|95134.7|95214.7|95164.7|95190.7|95120.5|69
1649952800000|2022-04-14 16:13:20|95211.9|95133.7|95206.6|95133.9|95214|95151.2|95192|95119.9|64
1649952810000|2022-04-14 16:13:30|95205.5|95134.1|95197.2|95147.2|95206.5|95148.6|95193.8|95128.9|58
1649952820000|2022-04-14 16:13:40|95197|95147|95198.1|95148.1|95200.9|95150.9|95196.2|95146.2|53
1649952830000|2022-04-14 16:13:50|95197.7|95147.7|95192.8|95142.8|95202|95148.7|95189.4|95131.7|58
1649952840000|2022-04-14 16:14:00|95190.9|95140.9|95179.4|95129.4|95190.9|95140.9|95179.4|95129.4|65
1649952850000|2022-04-14 16:14:10|95180.4|95130.4|95171.7|95121.7|95184.6|95132.4|95168|95114.6|67
1649952860000|2022-04-14 16:14:20|95171.9|95121.9|95194.1|95144.1|95197|95147|95171.1|95121.1|60
1649952870000|2022-04-14 16:14:30|95193.3|95143.3|95233.1|95159.6|95234.4|95172|95193.2|95143.2|72
1649952880000|2022-04-14 16:14:40|95232.5|95157.5|95218.3|95168.3|95234|95172.5|95212.1|95150.9|60
1649952890000|2022-04-14 16:14:50|95218.1|95168.1|95199.8|95149.8|95218.1|95168.1|95199.7|95141.4|49
1649952900000|2022-04-14 16:15:00|95197.2|95147.2|95201.4|95151.4|95213.2|95156.1|95197.2|95137.3|66
1649952910000|2022-04-14 16:15:10|95200.1|95150.1|95187.2|95137.2|95211.7|95156.2|95185.7|95135.7|60
1649952920000|2022-04-14 16:15:20|95184.3|95134.3|95197.7|95147.7|95201.6|95151.6|95184.3|95123.3|67
1649952930000|2022-04-14 16:15:30|95201.9|95151.9|95214.6|95164.6|95216.3|95166.3|95196.7|95146.7|68
1649952940000|2022-04-14 16:15:40|95214.4|95164.4|95227.2|95177.2|95230.4|95180.4|95210.7|95160.7|70
1649952950000|2022-04-14 16:15:50|95225.8|95175.8|95236.3|95186.3|95237.3|95187.3|95225|95175|64
1649952960000|2022-04-14 16:16:00|95236.7|95186.7|95232.1|95182.1|95239.5|95189.5|95224.2|95174.2|59
1649952970000|2022-04-14 16:16:10|95232.8|95182.8|95232.8|95182.8|95237.2|95187.2|95223.5|95173.5|64
1649952980000|2022-04-14 16:16:20|95232.7|95182.7|95220.4|95170.4|95232.7|95182.7|95220|95170|60
1649952990000|2022-04-14 16:16:30|95220.6|95170.6|95210.1|95160.1|95220.6|95179.6|95203.8|95157.3|51
1649953000000|2022-04-14 16:16:40|95210.2|95160.2|95220.2|95170.2|95220.2|95170.2|95207.7|95157.7|51
1649953010000|2022-04-14 16:16:50|95219.7|95169.7|95203.9|95153.9|95222.8|95172.8|95188.2|95147.5|66
1649953020000|2022-04-14 16:17:00|95204|95154|95262.3|95181.8|95265.1|95184.6|95204|95154|75
1649953030000|2022-04-14 16:17:10|95262.8|95180.2|95258.6|95179.6|95266.7|95189.5|95258.6|95176.5|61
1649953040000|2022-04-14 16:17:20|95256.1|95182.9|95257.2|95180.8|95262.2|95187.1|95248|95167.6|61
1649953050000|2022-04-14 16:17:30|95258.8|95177.8|95253.3|95173|95261.1|95199.6|95247|95168.6|58
1649953060000|2022-04-14 16:17:40|95254.6|95173.1|95231.4|95161.4|95254.6|95178.7|95217.4|95155.8|60
1649953070000|2022-04-14 16:17:50|95233.3|95160.8|95226.9|95146.4|95234.4|95173.7|95211.5|95127.1|71
1649953080000|2022-04-14 16:18:00|95227.2|95143.6|95230.5|95155|95234|95161.5|95227|95141.9|52
1649953090000|2022-04-14 16:18:10|95231.3|95153.9|95234.7|95158.6|95236.3|95163.7|95228.8|95148.2|54
1649953100000|2022-04-14 16:18:20|95235|95159|95236.6|95158|95238.8|95163.7|95211.5|95139.1|57
1649953110000|2022-04-14 16:18:30|95238|95154.8|95235.2|95160|95244|95179.1|95223.8|95145.7|57
1649953120000|2022-04-14 16:18:40|95233.4|95160.2|95233.9|95152.7|95240.6|95174.4|95217.7|95152|64
1649953130000|2022-04-14 16:18:50|95233.8|95152.9|95206.8|95132.2|95233.8|95163.8|95195.3|95131.1|62
1649953140000|2022-04-14 16:19:00|95207|95132.3|95201.8|95120|95212|95149.3|95189.4|95119.9|67
1649953150000|2022-04-14 16:19:10|95202.3|95123.2|95205.7|95127.1|95205.7|95143.6|95183.6|95119.4|70
1649953160000|2022-04-14 16:19:20|95205.3|95133.7|95196.7|95146.7|95205.6|95148.3|95185.3|95121.2|62
1649953170000|2022-04-14 16:19:30|95206.9|95135.1|95187.1|95137.1|95206.9|95143.9|95185.2|95125.3|58
1649953180000|2022-04-14 16:19:40|95186.4|95136.4|95185.5|95135.5|95195.2|95141.4|95175.2|95115.3|73
1649953190000|2022-04-14 16:19:50|95188.3|95138.3|95183.6|95133.6|95199.1|95147.3|95181|95117.4|70
1649953200000|2022-04-14 16:20:00|95181.1|95131.1|95183.7|95133.7|95202.3|95139.3|95170.5|95120.5|72
1649953210000|2022-04-14 16:20:10|95186.7|95136.7|95190.9|95140.9|95202.5|95143.4|95184.3|95128.4|67
1649953220000|2022-04-14 16:20:20|95190.1|95140.1|95202.8|95152.8|95211.4|95152.8|95185.8|95126.8|67
1649953230000|2022-04-14 16:20:30|95204.9|95154.9|95215.8|95165.8|95223.3|95168.9|95199.3|95149.3|73
1649953240000|2022-04-14 16:20:40|95214.3|95164.3|95207.5|95157.5|95229|95173.7|95207.5|95147.5|76
1649953250000|2022-04-14 16:20:50|95208.5|95158.5|95205.7|95155.7|95221.5|95162.7|95205.7|95144.8|72
1649953260000|2022-04-14 16:21:00|95205.8|95155.8|95219.3|95146.8|95219.3|95165.8|95202.9|95146.8|73
1649953270000|2022-04-14 16:21:10|95208.6|95158.6|95218.2|95168.2|95218.8|95168.2|95205.3|95147.4|66
1649953280000|2022-04-14 16:21:20|95218|95168|95205|95155|95222.6|95172.6|95202.1|95146.1|72
1649953290000|2022-04-14 16:21:30|95205.8|95155.8|95205.5|95155.5|95212.3|95162.3|95204.4|95154.4|54
1649953300000|2022-04-14 16:21:40|95205.2|95155.2|95204.8|95154.8|95220.4|95163.2|95202.1|95149|63
1649953310000|2022-04-14 16:21:50|95205.6|95155.6|95203.7|95153.7|95216.7|95162.2|95202|95143.4|66
1649953320000|2022-04-14 16:22:00|95206.7|95156.7|95208.2|95158.2|95209.7|95159.7|95204|95154|61
1649953330000|2022-04-14 16:22:10|95210.3|95160.3|95201.1|95151.1|95219.1|95162.2|95200.6|95147.2|68
1649953340000|2022-04-14 16:22:20|95201.6|95151.6|95203.7|95153.7|95218.5|95154.6|95201.6|95127.4|67
1649953350000|2022-04-14 16:22:30|95200.2|95150.2|95203.4|95153.4|95207.7|95157.7|95196.7|95146.7|52
1649953360000|2022-04-14 16:22:40|95201.6|95151.6|95220.1|95138.4|95220.1|95156.4|95199.2|95131.1|60
1649953370000|2022-04-14 16:22:50|95222|95144.3|95210.1|95160.1|95228.1|95161.9|95204.7|95127.4|69
1649953380000|2022-04-14 16:23:00|95210.4|95160.4|95220.4|95150|95227.9|95169.9|95200.5|95144.7|73
1649953390000|2022-04-14 16:23:10|95213.7|95163.7|95220.6|95140.1|95224.2|95170.1|95206.1|95136.1|70
1649953400000|2022-04-14 16:23:20|95217|95136.4|95206.1|95119.7|95227.9|95147.8|95191.8|95109.9|77
1649953410000|2022-04-14 16:23:30|95208.1|95123.8|95194.1|95123.2|95210.7|95123.8|95192.6|95113.9|60
1649953420000|2022-04-14 16:23:40|95193|95122.1|95182.8|95132.8|95199|95138.5|95179.9|95117.2|63
1649953430000|2022-04-14 16:23:50|95181.9|95131.9|95171.1|95121.1|95183.8|95132.4|95167|95111.8|72
1649953440000|2022-04-14 16:24:00|95171.3|95121.3|95183.3|95133.3|95191.1|95136.6|95163.9|95108.1|70
1649953450000|2022-04-14 16:24:10|95183.5|95133.5|95185.5|95135.5|95195.5|95139.9|95179.1|95124|69
1649953460000|2022-04-14 16:24:20|95185.6|95135.6|95169|95119|95194.4|95135.8|95167.6|95117.6|64
1649953470000|2022-04-14 16:24:30|95167.9|95117.9|95157.4|95107.4|95172.6|95122.6|95155.2|95093.8|68
1649953480000|2022-04-14 16:24:40|95156.5|95106.5|95160.4|95110.4|95180.2|95123.7|95154.6|95098.8|67
1649953490000|2022-04-14 16:24:50|95160.7|95110.7|95154.1|95104.1|95164|95114|95153.9|95103.9|60
1649953500000|2022-04-14 16:25:00|95154.9|95104.9|95159.8|95088.2|95162|95108.5|95147.5|95086.1|58
1649953510000|2022-04-14 16:25:10|95159.7|95089.1|95172.2|95122.2|95182.9|95123.2|95154.3|95085|67
1649953520000|2022-04-14 16:25:20|95181.6|95107.9|95172.3|95122.3|95183|95123.4|95165.3|95101.6|52
1649953530000|2022-04-14 16:25:30|95171.9|95121.9|95179.2|95129.2|95188.1|95130.9|95171.9|95110.7|50
1649953540000|2022-04-14 16:25:40|95178.8|95128.8|95189.8|95139.8|95202.1|95141.6|95177.9|95118.9|61
1649953550000|2022-04-14 16:25:50|95189|95139|95206.6|95136.5|95208.5|95151|95179.9|95119|67
1649953560000|2022-04-14 16:26:00|95206.5|95146.7|95213.4|95142.6|95213.7|95153.9|95196.7|95134.4|67
1649953570000|2022-04-14 16:26:10|95212.6|95139.2|95201.5|95151.5|95216.2|95156.4|95198.6|95139.2|69
1649953580000|2022-04-14 16:26:20|95204.5|95154.5|95193.2|95143.2|95209|95155|95189.3|95129.3|60
1649953590000|2022-04-14 16:26:30|95201.2|95129.2|95198.5|95148.5|95209.5|95150.5|95186.2|95121.5|77
1649953600000|2022-04-14 16:26:40|95198.7|95148.7|95215.2|95144.2|95215.8|95154.2|95194.7|95131.5|70
1649953610000|2022-04-14 16:26:50|95215.9|95143.9|95226.9|95154.8|95227.5|95167.7|95206.1|95137.2|70
1649953620000|2022-04-14 16:27:00|95218.2|95168.2|95223.7|95152|95230|95173.7|95210.6|95147.2|76
1649953630000|2022-04-14 16:27:10|95224.2|95150.2|95223.8|95149|95227.2|95173|95209.4|95148.9|73
1649953640000|2022-04-14 16:27:20|95223.2|95150.2|95210.2|95135.7|95223.2|95162.3|95198.7|95134.2|72
1649953650000|2022-04-14 16:27:30|95209.7|95135.9|95200.7|95150.7|95211.5|95159.9|95198.8|95135.9|72
1649953660000|2022-04-14 16:27:40|95197|95147|95205.8|95155.8|95206|95156|95194.3|95144.3|71
1649953670000|2022-04-14 16:27:50|95203.6|95153.6|95195.9|95145.9|95208.2|95158.2|95195.9|95145.9|65
1649953680000|2022-04-14 16:28:00|95198.8|95148.8|95198|95148|95198.8|95148.8|95191.6|95141.6|62
1649953690000|2022-04-14 16:28:10|95196.9|95146.9|95194.7|95144.7|95200.8|95150.8|95189.8|95139.8|63
1649953700000|2022-04-14 16:28:20|95195|95145|95202.7|95152.7|95207.3|95157.3|95194.4|95144.4|61
1649953710000|2022-04-14 16:28:30|95204.2|95154.2|95220.3|95170.3|95220.3|95170.3|95201.7|95151.7|63
1649953720000|2022-04-14 16:28:40|95217|95167|95219.6|95169.6|95222.1|95172.1|95215.5|95165.5|64
1649953730000|2022-04-14 16:28:50|95221.8|95171.8|95220.8|95170.8|95230|95171.8|95215.1|95141.8|64
1649953740000|2022-04-14 16:29:00|95232.4|95160.4|95227.8|95155.7|95232.4|95171.6|95216.4|95147.5|65
1649953750000|2022-04-14 16:29:10|95223.7|95155.9|95228.2|95156.2|95230.9|95171.6|95213.5|95148.4|72
1649953760000|2022-04-14 16:29:20|95225.5|95155.2|95218.5|95168.5|95225.5|95174.1|95211.6|95149.5|65
1649953770000|2022-04-14 16:29:30|95220|95170|95218.6|95168.6|95228.7|95178.2|95214.6|95157.7|69
1649953780000|2022-04-14 16:29:40|95219.9|95169.9|95224.6|95174.6|95228|95178|95219.3|95169.3|55
1649953790000|2022-04-14 16:29:50|95229|95179|95220.8|95170.8|95232.5|95182.5|95220.8|95170.8|55
1649953800000|2022-04-14 16:30:00|95221.8|95171.8|95217.5|95167.5|95225.1|95175.1|95216.6|95166.6|50
1649953810000|2022-04-14 16:30:10|95217.9|95167.9|95227.3|95177.3|95234.8|95184.8|95216.9|95166.9|51
1649953820000|2022-04-14 16:30:20|95227.1|95177.1|95225.2|95175.2|95233.1|95183.1|95224.9|95174.9|61
1649953830000|2022-04-14 16:30:30|95225.6|95175.6|95234.1|95150.2|95237.8|95178.4|95219.3|95142.3|74
1649953840000|2022-04-14 16:30:40|95233.1|95152.7|95233.7|95163.6|95236.9|95176.5|95221.5|95149.3|74
1649953850000|2022-04-14 16:30:50|95224.1|95174.1|95231.7|95150.6|95237|95174.1|95222.3|95139.6|71
1649953860000|2022-04-14 16:31:00|95233|95152.1|95226|95153.5|95234.7|95170.9|95215.1|95150.5|67
1649953870000|2022-04-14 16:31:10|95226.2|95153|95231|95148.1|95239.2|95158.9|95224.8|95140.9|62
1649953880000|2022-04-14 16:31:20|95231.7|95150.8|95233|95153.7|95233.8|95154|95227.8|95143|64
1649953890000|2022-04-14 16:31:30|95232.8|95153.5|95232.9|95158.6|95237.9|95163|95229.9|95149.4|65
1649953900000|2022-04-14 16:31:40|95233.1|95158.2|95237.9|95155.9|95237.9|95162.7|95231.5|95154.4|70
1649953910000|2022-04-14 16:31:50|95237.7|95155.6|95226.3|95146|95237.7|95169.6|95219.6|95141.9|51
1649953920000|2022-04-14 16:32:00|95227.3|95145.9|95234.5|95157.1|95234.5|95161.8|95227|95144.7|60
1649953930000|2022-04-14 16:32:10|95234.3|95160.5|95236.4|95163.5|95237.1|95176.1|95220.5|95150.9|51
1649953940000|2022-04-14 16:32:20|95236.3|95175.6|95231.1|95149|95237.3|95177.1|95215.1|95141.7|62
1649953950000|2022-04-14 16:32:30|95230.8|95149.5|95244.8|95159.7|95248.4|95169.6|95228.6|95145.9|67
1649953960000|2022-04-14 16:32:40|95245.6|95158.4|95242.2|95161.9|95246.1|95162.8|95238.2|95154.8|48
1649953970000|2022-04-14 16:32:50|95241.9|95162.5|95243.1|95159.8|95254.8|95185.7|95234.1|95154.9|72
1649953980000|2022-04-14 16:33:00|95243.9|95165.6|95245.5|95171.6|95249.7|95187.3|95235.1|95164.3|60
1649953990000|2022-04-14 16:33:10|95245.2|95172.6|95230|95180|95245.8|95186.8|95230|95163.7|47
1649954000000|2022-04-14 16:33:20|95240.8|95170.6|95236.3|95151.7|95243.6|95180|95227.3|95145.9|67
1649954010000|2022-04-14 16:33:30|95237.4|95146.8|95233|95158.6|95239|95170.5|95218.4|95141.5|75
1649954020000|2022-04-14 16:33:40|95234.9|95157.6|95232.1|95150|95243.3|95162.4|95229.1|95141.7|62
1649954030000|2022-04-14 16:33:50|95232.3|95150.5|95230.3|95159.4|95242.9|95174.7|95219.5|95144.5|68
1649954040000|2022-04-14 16:34:00|95223.5|95173.5|95235.7|95160.9|95242.5|95179.5|95223.5|95155|75
1649954050000|2022-04-14 16:34:10|95236.4|95159.6|95244.1|95168.6|95244.5|95183.2|95228|95153.2|52
1649954060000|2022-04-14 16:34:20|95244.7|95169.7|95238.1|95166.8|95244.9|95181.6|95224.7|95156.7|73
1649954070000|2022-04-14 16:34:30|95238|95166.9|95232.9|95182.9|95243.1|95183.5|95227.5|95162.4|57
1649954080000|2022-04-14 16:34:40|95232.4|95182.4|95246.5|95174.9|95251.5|95189.2|95226.1|95160.4|66
1649954090000|2022-04-14 16:34:50|95240.2|95190.2|95238.3|95188.3|95247.8|95197.5|95234.3|95172.5|64
1649954100000|2022-04-14 16:35:00|95238.5|95188.5|95235.4|95185.4|95248.9|95192.4|95234.2|95169.6|70
1649954110000|2022-04-14 16:35:10|95235.8|95185.8|95238.3|95188.3|95250.9|95200.8|95230.6|95161.3|73
1649954120000|2022-04-14 16:35:20|95240.9|95190.9|95242.8|95170.7|95245|95190.9|95228.1|95163.6|75
1649954130000|2022-04-14 16:35:30|95242.2|95171|95237.5|95164.3|95242.2|95186.4|95224.1|95151.9|69
1649954140000|2022-04-14 16:35:40|95237.9|95163.9|95227.9|95177.9|95238.8|95183.8|95224|95162.9|71
1649954150000|2022-04-14 16:35:50|95225.9|95175.9|95231.9|95181.9|95232.9|95182.9|95222.2|95172.2|71
1649954160000|2022-04-14 16:36:00|95229.9|95179.9|95223.9|95173.9|95232.5|95182.5|95215.7|95165.7|68
1649954170000|2022-04-14 16:36:10|95225.5|95175.5|95228.8|95178.8|95229.4|95179.4|95222.6|95172.6|67
1649954180000|2022-04-14 16:36:20|95225.5|95175.5|95227.7|95177.7|95230.2|95180.2|95225.3|95175.3|59
1649954190000|2022-04-14 16:36:30|95226.3|95176.3|95229.3|95179.3|95230.2|95180.2|95223.5|95173.5|52
1649954200000|2022-04-14 16:36:40|95226.7|95176.7|95230.4|95180.4|95231.6|95181.6|95226.7|95176.7|52
1649954210000|2022-04-14 16:36:50|95230.5|95180.5|95236.4|95186.4|95239.8|95189.8|95227.5|95177.5|66
1649954220000|2022-04-14 16:37:00|95239.3|95189.3|95236|95186|95240.4|95190.4|95229.8|95179.8|64
1649954230000|2022-04-14 16:37:10|95232|95182|95228.6|95178.6|95232|95182|95221.7|95171.7|66
1649954240000|2022-04-14 16:37:20|95226.5|95176.5|95229.8|95179.8|95232|95182|95226.5|95176.5|68
1649954250000|2022-04-14 16:37:30|95230|95180|95227.1|95177.1|95230.3|95180.3|95222.1|95172.1|71
1649954260000|2022-04-14 16:37:40|95230.4|95180.4|95232.3|95182.3|95234.9|95184.9|95228.3|95178.3|62
1649954270000|2022-04-14 16:37:50|95232.2|95182.2|95236.2|95186.2|95238.7|95188.7|95230.1|95180.1|64
1649954280000|2022-04-14 16:38:00|95234.6|95184.6|95236.9|95186.9|95242.7|95192.7|95231.1|95181.1|69
1649954290000|2022-04-14 16:38:10|95236.5|95186.5|95235.3|95185.3|95241|95191|95230.7|95180.7|65
1649954300000|2022-04-14 16:38:20|95236.6|95186.6|95236.2|95186.2|95237.7|95187.7|95228.1|95178.1|69
1649954310000|2022-04-14 16:38:30|95236.7|95186.7|95237.3|95187.3|95241.9|95191.9|95228.4|95178.4|69
1649954320000|2022-04-14 16:38:40|95237|95187|95242.6|95192.6|95244.8|95194.8|95237|95187|65
1649954330000|2022-04-14 16:38:50|95242.9|95192.9|95247.2|95197.2|95250.1|95200.1|95238.2|95188.2|57
1649954340000|2022-04-14 16:39:00|95247.6|95197.6|95248.5|95198.5|95251.8|95201.8|95244|95194|51
1649954350000|2022-04-14 16:39:10|95247.5|95197.5|95249.7|95199.7|95254.6|95204.6|95246.7|95196.7|65
1649954360000|2022-04-14 16:39:20|95250.2|95200.2|95250.5|95200.5|95254.2|95204.2|95247.1|95197.1|60
1649954370000|2022-04-14 16:39:30|95252.5|95202.5|95268.7|95218.7|95270.5|95220.5|95249.5|95199.5|70
1649954380000|2022-04-14 16:39:40|95269.1|95219.1|95266.3|95216.3|95273|95223|95263.5|95213.5|70
1649954390000|2022-04-14 16:39:50|95266.4|95216.4|95267.2|95217.2|95268.5|95218.5|95262.8|95212.8|59
1649954400000|2022-04-14 16:40:00|95267.5|95217.5|95281.4|95231.4|95281.6|95231.6|95265.2|95215.2|61
1649954410000|2022-04-14 16:40:10|95281.3|95231.3|95286|95236|95287.5|95237.5|95276.7|95226.7|65
1649954420000|2022-04-14 16:40:20|95285.9|95235.9|95294.4|95244.4|95296|95246|95279|95229|66
1649954430000|2022-04-14 16:40:30|95290.8|95240.8|95289.9|95239.9|95295.5|95245.5|95285.9|95235.9|75
1649954440000|2022-04-14 16:40:40|95290.3|95240.3|95291.2|95241.2|95293.7|95243.7|95284.9|95234.9|65
1649954450000|2022-04-14 16:40:50|95291.4|95241.4|95294.2|95244.2|95298.7|95248.7|95286.7|95236.7|68
1649954460000|2022-04-14 16:41:00|95292.8|95242.8|95291.7|95241.7|95295.6|95245.6|95282.5|95232.5|57
1649954470000|2022-04-14 16:41:10|95291.3|95241.3|95285.9|95235.9|95293.2|95243.2|95284.8|95234.8|49
1649954480000|2022-04-14 16:41:20|95285.5|95235.5|95296.7|95246.7|95296.7|95246.7|95284.1|95234.1|50
1649954490000|2022-04-14 16:41:30|95292.1|95242.1|95296|95246|95298|95248|95292.1|95242.1|49
1649954500000|2022-04-14 16:41:40|95296.5|95246.5|95299.1|95249.1|95300.3|95250.3|95295.9|95245.9|49
1649954510000|2022-04-14 16:41:50|95299.4|95249.4|95296.7|95246.7|95301.4|95251.4|95295.8|95245.8|44
1649954520000|2022-04-14 16:42:00|95298.7|95248.7|95299|95249|95300.2|95250.2|95293.5|95243.5|56
1649954530000|2022-04-14 16:42:10|95298.9|95248.9|95306|95256|95306.5|95256.5|95296.1|95246.1|55
1649954540000|2022-04-14 16:42:20|95307.2|95257.2|95301.3|95251.3|95307.4|95257.4|95299.6|95249.6|65
1649954550000|2022-04-14 16:42:30|95301.5|95251.5|95293.6|95243.6|95301.5|95251.5|95291.9|95241.9|57
1649954560000|2022-04-14 16:42:40|95293.4|95243.4|95294.7|95244.7|95298.3|95248.3|95290.7|95240.7|62
1649954570000|2022-04-14 16:42:50|95294.9|95244.9|95297.9|95247.9|95298.3|95248.3|95291.7|95241.7|60
1649954580000|2022-04-14 16:43:00|95297.5|95247.5|95294.1|95244.1|95298.6|95248.6|95293.7|95243.7|47
1649954590000|2022-04-14 16:43:10|95294.4|95244.4|95294.6|95244.6|95297.2|95247.2|95291.9|95241.9|58
1649954600000|2022-04-14 16:43:20|95294.7|95244.7|95292.3|95242.3|95295|95245|95290.3|95240.3|45
1649954610000|2022-04-14 16:43:30|95292.6|95242.6|95292.4|95242.4|95295.2|95245.2|95291.8|95241.8|35
1649954620000|2022-04-14 16:43:40|95293.8|95243.8|95293.9|95243.9|95294.5|95244.5|95291.5|95241.5|45
1649954630000|2022-04-14 16:43:50|95293.8|95243.8|95291.1|95241.1|95294.2|95244.2|95286.9|95236.9|45
1649954640000|2022-04-14 16:44:00|95291.2|95241.2|95289.8|95239.8|95291.3|95241.3|95287.6|95237.6|36
1649954650000|2022-04-14 16:44:10|95288.5|95238.5|95288.3|95238.3|95293.7|95243.7|95288|95238|36
1649954660000|2022-04-14 16:44:20|95287.8|95237.8|95283|95233|95289|95239|95282|95232|57
1649954670000|2022-04-14 16:44:30|95283.3|95233.3|95310.8|95260.8|95311.1|95261.1|95281.3|95231.3|66
1649954680000|2022-04-14 16:44:40|95311.2|95261.2|95339|95289|95339.6|95289.6|95310.6|95260.6|74
1649954690000|2022-04-14 16:44:50|95338.8|95288.8|95336|95286|95340.7|95290.7|95332.4|95282.4|71
1649954700000|2022-04-14 16:45:00|95336.9|95286.9|95345.4|95295.4|95346.9|95296.9|95336.9|95286.9|66
1649954710000|2022-04-14 16:45:10|95345.8|95295.8|95343.7|95293.7|95346.8|95296.8|95339.8|95289.8|73
1649954720000|2022-04-14 16:45:20|95344.3|95294.3|95341.7|95291.7|95345.4|95295.4|95340.7|95290.7|60
1649954730000|2022-04-14 16:45:30|95341.3|95291.3|95346.2|95296.2|95347.3|95297.3|95341.3|95291.3|51
1649954740000|2022-04-14 16:45:40|95346.5|95296.5|95334.4|95284.4|95347.6|95297.6|95333.8|95283.8|57
1649954750000|2022-04-14 16:45:50|95334.5|95284.5|95334.8|95284.8|95336.3|95286.3|95331.5|95281.5|50
1649954760000|2022-04-14 16:46:00|95335.1|95285.1|95346.3|95296.3|95352.5|95302.5|95331.1|95281.1|68
1649954770000|2022-04-14 16:46:10|95350.2|95300.2|95354.6|95304.6|95354.6|95304.6|95348.2|95298.2|64
1649954780000|2022-04-14 16:46:20|95356.5|95306.5|95345.5|95295.5|95357.4|95307.4|95340.1|95290.1|56
1649954790000|2022-04-14 16:46:30|95340.4|95290.4|95347.8|95297.8|95350.1|95300.1|95338.5|95288.5|62
1649954800000|2022-04-14 16:46:40|95347.9|95297.9|95348.1|95298.1|95350.1|95300.1|95344.9|95294.9|47
1649954810000|2022-04-14 16:46:50|95348|95298|95344.3|95294.3|95348.4|95298.4|95339.9|95289.9|39
1649954820000|2022-04-14 16:47:00|95344.7|95294.7|95347.1|95297.1|95348.6|95298.6|95341.5|95291.5|47
1649954830000|2022-04-14 16:47:10|95346.8|95296.8|95347.2|95297.2|95352.1|95302.1|95339.9|95289.9|53
1649954840000|2022-04-14 16:47:20|95347.1|95297.1|95352.5|95302.5|95353.2|95303.2|95347|95297|34
1649954850000|2022-04-14 16:47:30|95352.8|95302.8|95349.8|95299.8|95352.8|95302.8|95348.7|95298.7|35
1649954860000|2022-04-14 16:47:40|95350.2|95300.2|95351.4|95301.4|95351.4|95301.4|95349|95299|29
1649954870000|2022-04-14 16:47:50|95351.7|95301.7|95351.4|95301.4|95353.6|95303.6|95350.3|95300.3|31
1649954880000|2022-04-14 16:48:00|95351.1|95301.1|95354.8|95304.8|95355.4|95305.4|95351.1|95301.1|48
1649954890000|2022-04-14 16:48:10|95354.4|95304.4|95348.3|95298.3|95354.7|95304.7|95345.9|95295.9|50
1649954900000|2022-04-14 16:48:20|95349.6|95299.6|95350.6|95300.6|95351.3|95301.3|95345.3|95295.3|44
1649954910000|2022-04-14 16:48:30|95350.7|95300.7|95350.7|95300.7|95351.3|95301.3|95349.3|95299.3|30
1649954920000|2022-04-14 16:48:40|95350.8|95300.8|95355.7|95305.7|95355.7|95305.7|95350.4|95300.4|50
1649954930000|2022-04-14 16:48:50|95356|95306|95356.3|95306.3|95356.9|95306.9|95353.8|95303.8|41
1649954940000|2022-04-14 16:49:00|95356.1|95306.1|95354.6|95304.6|95357.2|95307.2|95353.6|95303.6|37
1649954950000|2022-04-14 16:49:10|95353.8|95303.8|95353.7|95303.7|95355.5|95305.5|95352.3|95302.3|39
1649954960000|2022-04-14 16:49:20|95353.5|95303.5|95352.6|95302.6|95356.9|95306.9|95351.1|95301.1|47
1649954970000|2022-04-14 16:49:30|95353.6|95303.6|95352.6|95302.6|95357|95307|95352.2|95302.2|37
1649954980000|2022-04-14 16:49:40|95353.4|95303.4|95348.8|95298.8|95354.2|95304.2|95346.2|95296.2|68
1649954990000|2022-04-14 16:49:50|95348.7|95298.7|95348.5|95298.5|95351|95301|95348.5|95298.5|37
1649955000000|2022-04-14 16:50:00|95348.7|95298.7|95343.7|95293.7|95349|95299|95343.3|95293.3|47
1649955010000|2022-04-14 16:50:10|95343|95293|95344.1|95294.1|95347.5|95297.5|95343|95293|54
1649955020000|2022-04-14 16:50:20|95344.3|95294.3|95345.2|95295.2|95347.6|95297.6|95343.6|95293.6|51
1649955030000|2022-04-14 16:50:30|95344.9|95294.9|95351.6|95301.6|95354.3|95304.3|95344.6|95294.6|51
1649955040000|2022-04-14 16:50:40|95352.6|95302.6|95353.8|95303.8|95354.3|95304.3|95350.6|95300.6|47
1649955050000|2022-04-14 16:50:50|95354.2|95304.2|95353.7|95303.7|95354.8|95304.8|95352.6|95302.6|42
1649955060000|2022-04-14 16:51:00|95353.8|95303.8|95355|95305|95355|95305|95351.9|95301.9|41
1649955070000|2022-04-14 16:51:10|95355.1|95305.1|95356.3|95306.3|95357.2|95307.2|95355.1|95305.1|27
1649955080000|2022-04-14 16:51:20|95356.7|95306.7|95353.7|95303.7|95356.9|95306.9|95352|95302|36
1649955090000|2022-04-14 16:51:30|95353.9|95303.9|95351.1|95301.1|95354.8|95304.8|95351|95301|36
1649955100000|2022-04-14 16:51:40|95351|95301|95356.6|95306.6|95356.7|95306.7|95351|95301|36
1649955110000|2022-04-14 16:51:50|95356.4|95306.4|95357|95307|95357.3|95307.3|95355.3|95305.3|29
1649955120000|2022-04-14 16:52:00|95357.3|95307.3|95356.8|95306.8|95357.9|95307.9|95351.9|95301.9|44
1649955130000|2022-04-14 16:52:10|95356|95306|95355.1|95305.1|95356.9|95306.9|95352.7|95302.7|46
1649955140000|2022-04-14 16:52:20|95355.3|95305.3|95349.4|95299.4|95355.3|95305.3|95348.1|95298.1|55
1649955150000|2022-04-14 16:52:30|95351.1|95301.1|95353.5|95303.5|95357.4|95307.4|95351.1|95301.1|63
1649955160000|2022-04-14 16:52:40|95353.6|95303.6|95350.6|95300.6|95354.5|95304.5|95349.6|95299.6|51
1649955170000|2022-04-14 16:52:50|95350.3|95300.3|95352.7|95302.7|95356.1|95306.1|95348.5|95298.5|50
1649955180000|2022-04-14 16:53:00|95353.4|95303.4|95353|95303|95355.8|95305.8|95352.6|95302.6|38
1649955190000|2022-04-14 16:53:10|95352.9|95302.9|95355.1|95305.1|95355.8|95305.8|95352.9|95302.9|27
1649955200000|2022-04-14 16:53:20|95354.9|95304.9|95352.2|95302.2|95355.9|95305.9|95349.4|95299.4|56
1649955210000|2022-04-14 16:53:30|95351.8|95301.8|95352.6|95302.6|95354|95304|95351.8|95301.8|41
1649955220000|2022-04-14 16:53:40|95352.7|95302.7|95353.8|95303.8|95353.9|95303.9|95352.1|95302.1|22
1649955230000|2022-04-14 16:53:50|95353.7|95303.7|95352.4|95302.4|95353.7|95303.7|95350.8|95300.8|30
1649955240000|2022-04-14 16:54:00|95351.8|95301.8|95351.8|95301.8|95354.8|95304.8|95346.9|95296.9|42
1649955250000|2022-04-14 16:54:10|95351.7|95301.7|95354.2|95304.2|95355.7|95305.7|95351.7|95301.7|34
1649955260000|2022-04-14 16:54:20|95354.7|95304.7|95354.7|95304.7|95355.5|95305.5|95352.5|95302.5|22
1649955270000|2022-04-14 16:54:30|95355.2|95305.2|95352.2|95302.2|95356.2|95306.2|95351.2|95301.2|49
1649955280000|2022-04-14 16:54:40|95352|95302|95352.7|95302.7|95352.8|95302.8|95348.6|95298.6|47
1649955290000|2022-04-14 16:54:50|95352.4|95302.4|95351.2|95301.2|95352.5|95302.5|95348.5|95298.5|44
1649955300000|2022-04-14 16:55:00|95351.4|95301.4|95352.1|95302.1|95353.2|95303.2|95349.9|95299.9|46
1649955310000|2022-04-14 16:55:10|95351.4|95301.4|95351.8|95301.8|95355.2|95305.2|95350.6|95300.6|48
1649955320000|2022-04-14 16:55:20|95351.5|95301.5|95355.3|95305.3|95358.4|95308.4|95350.9|95300.9|52
1649955330000|2022-04-14 16:55:30|95355.4|95305.4|95356.1|95306.1|95358|95308|95354.3|95304.3|47
1649955340000|2022-04-14 16:55:40|95356.8|95306.8|95352.8|95302.8|95359.3|95309.3|95352.6|95302.6|50
1649955350000|2022-04-14 16:55:50|95350.5|95300.5|95352.1|95302.1|95356.5|95306.5|95350.5|95300.5|54
1649955360000|2022-04-14 16:56:00|95353|95303|95355.9|95305.9|95355.9|95305.9|95351.3|95301.3|52
1649955370000|2022-04-14 16:56:10|95354.5|95304.5|95354.5|95304.5|95355.3|95305.3|95354|95304|31
1649955380000|2022-04-14 16:56:20|95354.4|95304.4|95355.8|95305.8|95356.4|95306.4|95354.4|95304.4|21
1649955390000|2022-04-14 16:56:30|95355.9|95305.9|95358.7|95308.7|95359.1|95309.1|95355.2|95305.2|32
1649955400000|2022-04-14 16:56:40|95358.2|95308.2|95355.8|95305.8|95360.2|95310.2|95355.8|95305.8|33
1649955410000|2022-04-14 16:56:50|95356.4|95306.4|95355.5|95305.5|95358.6|95308.6|95355.5|95305.5|25
1649955420000|2022-04-14 16:57:00|95356.3|95306.3|95355.3|95305.3|95360|95310|95354.9|95304.9|44
1649955430000|2022-04-14 16:57:10|95355.1|95305.1|95355.3|95305.3|95356.4|95306.4|95353.8|95303.8|36
1649955440000|2022-04-14 16:57:20|95355.4|95305.4|95354.8|95304.8|95357.6|95307.6|95353.6|95303.6|37
1649955450000|2022-04-14 16:57:30|95356.1|95306.1|95363|95313|95365.5|95325.3|95346.2|95306.1|59
1649955460000|2022-04-14 16:57:40|95363.4|95313.4|95350.3|95325.3|95366.3|95325.3|95345.3|95311.5|63
1649955470000|2022-04-14 16:57:50|95347.8|95322.8|95359.7|95309.7|95364.6|95326.2|95346.1|95308.9|54
1649955480000|2022-04-14 16:58:00|95360|95310|95352.2|95327.2|95366.7|95332.7|95347.8|95306.8|69
1649955490000|2022-04-14 16:58:10|95352.3|95327.3|95351.6|95326.6|95366.9|95329|95345.8|95311.5|60
1649955500000|2022-04-14 16:58:20|95351.3|95326.3|95366|95316|95367.7|95332|95350.1|95310|55
1649955510000|2022-04-14 16:58:30|95365.5|95315.5|95365.1|95315.1|95369.8|95331.3|95345.6|95305|62
1649955520000|2022-04-14 16:58:40|95367.1|95317.1|95365|95315|95374.7|95324.7|95363.1|95313.1|68
1649955530000|2022-04-14 16:58:50|95364.2|95314.2|95352.3|95327.3|95368.9|95327.4|95346.2|95311.5|58
1649955540000|2022-04-14 16:59:00|95352.4|95327.4|95354.5|95329.5|95365|95330.9|95351.3|95312.1|54
1649955550000|2022-04-14 16:59:10|95354.7|95329.7|95357|95307|95364.1|95333.1|95343.8|95305.1|65
1649955560000|2022-04-14 16:59:20|95357.1|95307.1|95352.2|95302.2|95358.2|95308.2|95349.8|95299.8|68
1649955570000|2022-04-14 16:59:30|95352.4|95302.4|95357.1|95307.1|95360.4|95310.4|95352.2|95302.2|74
1649955580000|2022-04-14 16:59:40|95356.7|95306.7|95356.3|95306.3|95365.1|95315.1|95351.8|95301.8|67
1649955590000|2022-04-14 16:59:50|95357.5|95307.5|95359.6|95309.6|95359.7|95309.7|95355.5|95305.5|55
1649955600000|2022-04-14 17:00:00|95359.4|95309.4|95362.2|95312.2|95366.3|95316.3|95357.5|95307.5|63
1649955610000|2022-04-14 17:00:10|95363.6|95313.6|95361.7|95311.7|95367.6|95317.6|95359|95309|57
1649955620000|2022-04-14 17:00:20|95362|95312|95357.5|95307.5|95367|95317|95354.8|95304.8|69
1649955630000|2022-04-14 17:00:30|95357.3|95307.3|95365.1|95315.1|95365.4|95315.4|95355.3|95305.3|57
1649955640000|2022-04-14 17:00:40|95365.7|95315.7|95367.7|95317.7|95372.4|95322.4|95365.7|95315.7|63
1649955650000|2022-04-14 17:00:50|95371.2|95321.2|95384.4|95334.4|95386.4|95336.4|95370.3|95320.3|64
1649955660000|2022-04-14 17:01:00|95384.5|95334.5|95388.1|95338.1|95388.1|95338.1|95381.7|95331.7|54
1649955670000|2022-04-14 17:01:10|95388.5|95338.5|95391.1|95341.1|95391.1|95345.5|95370.3|95328.1|64
1649955680000|2022-04-14 17:01:20|95391|95341|95391|95341|95398.6|95348.6|95391|95341|58
1649955690000|2022-04-14 17:01:30|95389.6|95339.6|95381.8|95331.8|95389.6|95339.6|95381|95331|45
1649955700000|2022-04-14 17:01:40|95381.7|95331.7|95373.4|95323.4|95382.4|95332.4|95373.3|95323.3|40
1649955710000|2022-04-14 17:01:50|95373.5|95323.5|95381|95331|95381|95331|95372.4|95322.4|48
1649955720000|2022-04-14 17:02:00|95380.6|95330.6|95355.9|95305.9|95382.2|95334.4|95352.6|95302.6|65
1649955730000|2022-04-14 17:02:10|95356|95306|95345.8|95295.8|95359.1|95309.1|95345.1|95295.1|62
1649955740000|2022-04-14 17:02:20|95343.9|95293.9|95352.2|95302.2|95366.4|95321.1|95343.9|95293.9|66
1649955750000|2022-04-14 17:02:30|95350.9|95300.9|95351|95301|95351.2|95301.2|95346.4|95296.4|47
1649955760000|2022-04-14 17:02:40|95351.2|95301.2|95344.6|95294.6|95351.5|95301.5|95344|95294|45
1649955770000|2022-04-14 17:02:50|95343.9|95293.9|95340.9|95290.9|95344.6|95294.6|95339.2|95289.2|43
1649955780000|2022-04-14 17:03:00|95340.8|95290.8|95327.6|95277.6|95341.7|95291.7|95327.6|95277.6|61
1649955790000|2022-04-14 17:03:10|95327.8|95277.8|95320.8|95270.8|95331.9|95281.9|95317.4|95267.4|64
1649955800000|2022-04-14 17:03:20|95321.2|95271.2|95337.1|95260|95337.1|95272.3|95314.8|95256.2|57
1649955810000|2022-04-14 17:03:30|95337.2|95261|95325.3|95275.3|95337.2|95278|95321.5|95261|51
1649955820000|2022-04-14 17:03:40|95325.4|95275.4|95321.5|95271.5|95325.9|95275.9|95319.7|95269.7|57
1649955830000|2022-04-14 17:03:50|95321.3|95271.3|95324.4|95274.4|95324.7|95274.7|95320.7|95270.7|60
1649955840000|2022-04-14 17:04:00|95324.3|95274.3|95319.6|95269.6|95326.1|95276.1|95319.3|95269.3|51
1649955850000|2022-04-14 17:04:10|95321|95271|95319.1|95269.1|95326.2|95276.2|95318.3|95268.3|51
1649955860000|2022-04-14 17:04:20|95319.2|95269.2|95307.6|95282.6|95319.5|95282.8|95304.9|95266|48
1649955870000|2022-04-14 17:04:30|95307.3|95282.3|95327.2|95277.2|95327.2|95282.5|95307.3|95270|56
1649955880000|2022-04-14 17:04:40|95327.3|95277.3|95333|95283|95333.3|95283.3|95324.9|95274.9|50
1649955890000|2022-04-14 17:04:50|95333.2|95283.2|95339.5|95289.5|95340.7|95290.7|95332.9|95282.9|47
1649955900000|2022-04-14 17:05:00|95340.1|95290.1|95349|95299|95349|95299|95340.1|95290.1|55
1649955910000|2022-04-14 17:05:10|95349.3|95299.3|95351|95301|95353.1|95303.1|95349.2|95299.2|42
1649955920000|2022-04-14 17:05:20|95351.1|95301.1|95351.6|95301.6|95352.4|95302.4|95350.2|95300.2|37
1649955930000|2022-04-14 17:05:30|95351.4|95301.4|95352.4|95302.4|95353.5|95303.5|95351.3|95301.3|43
1649955940000|2022-04-14 17:05:40|95352.9|95302.9|95349.1|95299.1|95353.5|95303.5|95348.6|95298.6|35
1649955950000|2022-04-14 17:05:50|95349.4|95299.4|95351.6|95301.6|95353.7|95303.7|95349.2|95299.2|44
1649955960000|2022-04-14 17:06:00|95352.7|95302.7|95357.1|95307.1|95358|95308|95352.7|95302.7|44
1649955970000|2022-04-14 17:06:10|95357.6|95307.6|95357.2|95307.2|95357.6|95307.6|95355.7|95305.7|25
1649955980000|2022-04-14 17:06:20|95357.1|95307.1|95347.9|95297.9|95357.2|95317|95331.7|95296.5|38
1649955990000|2022-04-14 17:06:30|95348.4|95298.4|95352.3|95302.3|95352.3|95302.3|95348|95298|40
1649956000000|2022-04-14 17:06:40|95352.4|95302.4|95359|95309|95360.5|95310.5|95352|95302|45
1649956010000|2022-04-14 17:06:50|95358.4|95308.4|95364.1|95314.1|95364.6|95314.6|95357.1|95307.1|60
1649956020000|2022-04-14 17:07:00|95364.8|95314.8|95364.5|95314.5|95373.3|95333.8|95351.7|95314.5|60
1649956030000|2022-04-14 17:07:10|95366.1|95316.1|95372.1|95322.1|95372.4|95335.2|95351.7|95311.3|63
1649956040000|2022-04-14 17:07:20|95372.5|95322.5|95354.9|95329.9|95373|95332.8|95353.6|95319.9|51
1649956050000|2022-04-14 17:07:30|95355|95330|95353.3|95303.3|95364.6|95330.3|95340.8|95302.4|59
1649956060000|2022-04-14 17:07:40|95354|95304|95356.6|95306.6|95357.7|95307.7|95350.4|95300.4|47
1649956070000|2022-04-14 17:07:50|95356.7|95306.7|95356.1|95306.1|95357.4|95307.4|95354.4|95304.4|38
1649956080000|2022-04-14 17:08:00|95356.5|95306.5|95354.6|95304.6|95358.8|95319.5|95344|95304.1|47
1649956090000|2022-04-14 17:08:10|95354.5|95304.5|95349.9|95324.9|95355.6|95324.9|95340.3|95304.4|39
1649956100000|2022-04-14 17:08:20|95361.3|95311.3|95350.5|95325.5|95362.3|95326.2|95346.4|95309.4|47
1649956110000|2022-04-14 17:08:30|95350.4|95325.4|95363.5|95313.5|95364.7|95327.1|95350|95313.5|38
1649956120000|2022-04-14 17:08:40|95363.8|95313.8|95362.9|95312.9|95364.8|95314.8|95362.4|95312.4|22
1649956130000|2022-04-14 17:08:50|95350.3|95325.3|95352.4|95327.4|95354.8|95329.8|95350.2|95325.2|32
1649956140000|2022-04-14 17:09:00|95352.3|95327.3|95351.9|95326.9|95353|95328|95351.6|95326.6|24
1649956150000|2022-04-14 17:09:10|95353.7|95328.7|95363.7|95313.7|95365|95328.7|95352.3|95313.1|25
1649956160000|2022-04-14 17:09:20|95364|95314|95346.7|95321.7|95364.6|95323.5|95346.5|95310.2|28
1649956170000|2022-04-14 17:09:30|95344.8|95319.8|95345.4|95320.4|95357.8|95320.4|95342.4|95304.5|53
1649956180000|2022-04-14 17:09:40|95345.2|95320.2|95344.5|95319.5|95345.5|95320.5|95343.2|95318.2|34
1649956190000|2022-04-14 17:09:50|95344.6|95319.6|95362.3|95312.3|95362.3|95323.6|95344.6|95309.3|35
1649956200000|2022-04-14 17:10:00|95362.6|95312.6|95362.9|95312.9|95363.4|95313.4|95360.4|95310.4|28
1649956210000|2022-04-14 17:10:10|95362.8|95312.8|95363.9|95313.9|95365.3|95315.3|95362.7|95312.7|30
1649956220000|2022-04-14 17:10:20|95364|95314|95360|95310|95364.1|95324.6|95346.8|95310|51
1649956230000|2022-04-14 17:10:30|95360.1|95310.1|95349.8|95324.8|95361.7|95324.8|95348.1|95307.5|39
1649956240000|2022-04-14 17:10:40|95349.9|95324.9|95349.5|95324.5|95365.5|95327.6|95349.3|95313.1|33
1649956250000|2022-04-14 17:10:50|95350.8|95325.8|95362.2|95312.2|95366.4|95325.8|95350.8|95309.8|28
1649956260000|2022-04-14 17:11:00|95362.6|95312.6|95364.4|95314.4|95364.4|95314.4|95360.8|95310.8|33
1649956270000|2022-04-14 17:11:10|95364.3|95314.3|95351.9|95326.9|95364.6|95327.1|95350|95312.9|31
1649956280000|2022-04-14 17:11:20|95351.8|95326.8|95363.2|95313.2|95368.3|95330.6|95351.8|95311.4|45
1649956290000|2022-04-14 17:11:30|95361.6|95311.6|95360.1|95310.1|95362.4|95312.4|95357.2|95307.2|53
1649956300000|2022-04-14 17:11:40|95360.6|95310.6|95356|95306|95360.6|95310.6|95352.4|95302.4|46
1649956310000|2022-04-14 17:11:50|95355.9|95305.9|95341.2|95316.2|95355.9|95319.2|95340.2|95305.5|48
1649956320000|2022-04-14 17:12:00|95341.3|95316.3|95340.4|95290.4|95350.9|95317.7|95339.1|95290.4|52
1649956330000|2022-04-14 17:12:10|95339.6|95289.6|95345.5|95295.5|95348.7|95298.7|95339.6|95289.6|55
1649956340000|2022-04-14 17:12:20|95344.6|95294.6|95344.8|95294.8|95345.5|95295.5|95342.1|95292.1|46
1649956350000|2022-04-14 17:12:30|95344.5|95294.5|95341.8|95291.8|95346.3|95296.3|95341.6|95291.6|43
1649956360000|2022-04-14 17:12:40|95342.4|95292.4|95341.8|95291.8|95347.1|95297.1|95339.4|95289.4|62
1649956370000|2022-04-14 17:12:50|95343.5|95293.5|95345.2|95295.2|95345.3|95295.3|95340.6|95290.6|58
1649956380000|2022-04-14 17:13:00|95344|95294|95350.6|95300.6|95352.3|95302.3|95344|95294|55
1649956390000|2022-04-14 17:13:10|95350.4|95300.4|95347.9|95297.9|95353.3|95303.3|95347.5|95297.5|46
1649956400000|2022-04-14 17:13:20|95347.4|95297.4|95357.4|95307.4|95357.5|95307.5|95347.4|95297.4|36
1649956410000|2022-04-14 17:13:30|95356.7|95306.7|95353.3|95303.3|95356.7|95306.7|95351.7|95301.7|40
1649956420000|2022-04-14 17:13:40|95353.9|95303.9|95354|95304|95355.5|95305.5|95350.7|95300.7|51
1649956430000|2022-04-14 17:13:50|95355.1|95305.1|95353.2|95303.2|95355.4|95305.4|95351.2|95301.2|42
1649956440000|2022-04-14 17:14:00|95353.1|95303.1|95347.6|95297.6|95353.1|95303.1|95344.8|95294.8|53
1649956450000|2022-04-14 17:14:10|95347.8|95297.8|95345|95295|95350|95300|95345|95295|45
1649956460000|2022-04-14 17:14:20|95345.5|95295.5|95367.2|95317.2|95367.6|95317.6|95344.6|95294.6|63
1649956470000|2022-04-14 17:14:30|95366.8|95316.8|95372.7|95322.7|95375.3|95325.3|95366.6|95316.6|56
1649956480000|2022-04-14 17:14:40|95372|95322|95369.9|95319.9|95373.1|95323.1|95367.1|95317.1|44
1649956490000|2022-04-14 17:14:50|95370|95320|95367.4|95317.4|95370.6|95320.6|95367.4|95317.4|40
1649956500000|2022-04-14 17:15:00|95367.8|95317.8|95370|95320|95374.9|95336.7|95357.9|95317.8|57
1649956510000|2022-04-14 17:15:10|95370.1|95320.1|95372.5|95322.5|95374.1|95335.2|95355.5|95316.8|43
1649956520000|2022-04-14 17:15:20|95371.6|95321.6|95372.1|95322.1|95374.2|95334.9|95356.8|95320.7|28
1649956530000|2022-04-14 17:15:30|95374.1|95324.1|95372.1|95322.1|95374.1|95336.8|95357.7|95321.2|26
1649956540000|2022-04-14 17:15:40|95371.9|95321.9|95374.2|95324.2|95375.5|95336.1|95359.4|95320.1|44
1649956550000|2022-04-14 17:15:50|95374.8|95324.8|95385.5|95335.5|95386.6|95347.4|95372.4|95323.9|54
1649956560000|2022-04-14 17:16:00|95385.2|95335.2|95389|95339|95389|95339|95382.1|95332.1|45
1649956570000|2022-04-14 17:16:10|95389.3|95339.3|95391.6|95341.6|95391.7|95341.7|95388.4|95338.4|50
1649956580000|2022-04-14 17:16:20|95391.3|95341.3|95382|95332|95391.6|95341.6|95378.8|95328.8|47
1649956590000|2022-04-14 17:16:30|95381.6|95331.6|95369.7|95319.7|95382.7|95332.7|95369.7|95319.7|50
1649956600000|2022-04-14 17:16:40|95368.1|95318.1|95359.8|95309.8|95368.1|95318.1|95359.5|95309.5|56
1649956610000|2022-04-14 17:16:50|95358.8|95308.8|95360.1|95310.1|95360.7|95310.7|95358.4|95308.4|25
1649956620000|2022-04-14 17:17:00|95360|95310|95358.4|95308.4|95360.5|95310.5|95358.1|95308.1|31
1649956630000|2022-04-14 17:17:10|95359|95309|95352.3|95302.3|95359|95309|95349|95299|55
1649956640000|2022-04-14 17:17:20|95351.5|95301.5|95363.8|95313.8|95369.2|95319.2|95351.5|95301.5|57
1649956650000|2022-04-14 17:17:30|95364|95314|95359.3|95309.3|95364.1|95314.1|95358.2|95308.2|49
1649956660000|2022-04-14 17:17:40|95358|95308|95359.6|95309.6|95363.4|95313.4|95358|95308|48
1649956670000|2022-04-14 17:17:50|95362.1|95312.1|95362.1|95312.1|95364.3|95314.3|95359.8|95309.8|27
1649956680000|2022-04-14 17:18:00|95362.2|95312.2|95355.3|95305.3|95363.4|95323.2|95346.8|95304.3|40
1649956690000|2022-04-14 17:18:10|95355.2|95305.2|95357.8|95307.8|95360.1|95310.1|95354.4|95304.4|40
1649956700000|2022-04-14 17:18:20|95358.3|95308.3|95358|95308|95359.8|95309.8|95356.7|95306.7|37
1649956710000|2022-04-14 17:18:30|95357.9|95307.9|95358.7|95308.7|95358.9|95308.9|95355|95305|28
1649956720000|2022-04-14 17:18:40|95358.5|95308.5|95358.2|95308.2|95359.3|95309.3|95357.2|95307.2|27
1649956730000|2022-04-14 17:18:50|95357.2|95307.2|95353.1|95303.1|95357.2|95317|95340|95302.7|42
1649956740000|2022-04-14 17:19:00|95353.3|95303.3|95340.6|95315.6|95356.7|95316.2|95340.1|95303.1|51
1649956750000|2022-04-14 17:19:10|95340.5|95315.5|95354.2|95304.2|95355.8|95315.5|95340.5|95302.7|37
1649956760000|2022-04-14 17:19:20|95354.3|95304.3|95357.4|95307.4|95357.9|95307.9|95353.5|95303.5|28
1649956770000|2022-04-14 17:19:30|95356.5|95306.5|95355.9|95305.9|95358.4|95308.4|95355.7|95305.7|31
1649956780000|2022-04-14 17:19:40|95356|95306|95339|95314|95356|95316.5|95338.7|95302.1|37
1649956790000|2022-04-14 17:19:50|95339.1|95314.1|95351.7|95301.7|95351.7|95314.2|95336.7|95298.4|37
1649956800000|2022-04-14 17:20:00|95351.9|95301.9|95351|95301|95352.6|95302.6|95349.3|95299.3|44
1649956810000|2022-04-14 17:20:10|95351.2|95301.2|95352.1|95302.1|95353.4|95303.4|95349.8|95299.8|37
1649956820000|2022-04-14 17:20:20|95352.6|95302.6|95351.9|95301.9|95352.7|95302.7|95350.2|95300.2|28
1649956830000|2022-04-14 17:20:30|95352.3|95302.3|95356.3|95306.3|95356.4|95306.4|95352.2|95302.2|31
1649956840000|2022-04-14 17:20:40|95356.7|95306.7|95354.7|95304.7|95356.7|95306.7|95354|95304|26
1649956850000|2022-04-14 17:20:50|95354.8|95304.8|95354.9|95304.9|95356|95306|95353.9|95303.9|29
1649956860000|2022-04-14 17:21:00|95354.8|95304.8|95354.6|95304.6|95355.2|95305.2|95354.2|95304.2|19
1649956870000|2022-04-14 17:21:10|95354.3|95304.3|95354.3|95304.3|95354.6|95304.6|95349.2|95299.2|39
1649956880000|2022-04-14 17:21:20|95353.6|95303.6|95356.1|95306.1|95356.2|95306.2|95353.6|95303.6|25
1649956890000|2022-04-14 17:21:30|95356.3|95306.3|95353.7|95303.7|95357.4|95307.4|95353.7|95303.7|28
1649956900000|2022-04-14 17:21:40|95353.8|95303.8|95353.8|95303.8|95356.4|95306.4|95353.8|95303.8|23
1649956910000|2022-04-14 17:21:50|95353.9|95303.9|95354.1|95304.1|95354.5|95304.5|95352.5|95302.5|25
1649956920000|2022-04-14 17:22:00|95354.6|95304.6|95353.3|95303.3|95355.2|95305.2|95351.9|95301.9|34
1649956930000|2022-04-14 17:22:10|95353.6|95303.6|95333.7|95308.7|95353.9|95308.9|95333.7|95289|52
1649956940000|2022-04-14 17:22:20|95333.6|95308.6|95344.3|95294.3|95347|95308.6|95330.2|95294.1|43
1649956950000|2022-04-14 17:22:30|95344.4|95294.4|95343.1|95293.1|95344.4|95294.4|95334.4|95284.4|46
1649956960000|2022-04-14 17:22:40|95344.8|95294.8|95337.9|95287.9|95345.4|95295.4|95334.3|95284.3|53
1649956970000|2022-04-14 17:22:50|95337.6|95287.6|95338.6|95288.6|95343.2|95293.2|95337.6|95287.6|48
1649956980000|2022-04-14 17:23:00|95338.9|95288.9|95338.7|95288.7|95343.4|95293.4|95338.1|95288.1|45
1649956990000|2022-04-14 17:23:10|95338.9|95288.9|95343.9|95293.9|95344|95294|95337.7|95287.7|48
1649957000000|2022-04-14 17:23:20|95343.8|95293.8|95345.1|95295.1|95347.5|95297.5|95339.3|95289.3|53
1649957010000|2022-04-14 17:23:30|95345|95295|95344.9|95294.9|95346.4|95296.4|95344.3|95294.3|38
1649957020000|2022-04-14 17:23:40|95345.2|95295.2|95344.2|95294.2|95346.7|95296.7|95343.8|95293.8|35
1649957030000|2022-04-14 17:23:50|95344.1|95294.1|95335|95285|95344.3|95294.3|95335|95285|51
1649957040000|2022-04-14 17:24:00|95335.2|95285.2|95336.9|95286.9|95337.8|95287.8|95335.2|95285.2|36
1649957050000|2022-04-14 17:24:10|95337|95287|95335.9|95285.9|95337.8|95287.8|95334.4|95284.4|40
1649957060000|2022-04-14 17:24:20|95335.6|95285.6|95345.8|95295.8|95348|95298|95335.5|95285.5|57
1649957070000|2022-04-14 17:24:30|95347.1|95297.1|95349.5|95299.5|95350|95300|95346.9|95296.9|50
1649957080000|2022-04-14 17:24:40|95349.8|95299.8|95350.6|95300.6|95353.3|95303.3|95348.6|95298.6|33
1649957090000|2022-04-14 17:24:50|95350.3|95300.3|95355.7|95305.7|95356.6|95306.6|95350.3|95300.3|37
1649957100000|2022-04-14 17:25:00|95356.1|95306.1|95355.2|95305.2|95356.8|95306.8|95354.2|95304.2|23
1649957110000|2022-04-14 17:25:10|95355.8|95305.8|95357.5|95307.5|95360.8|95310.8|95353.9|95303.9|38
1649957120000|2022-04-14 17:25:20|95359.1|95309.1|95366.5|95316.5|95370.2|95331|95353.2|95308.4|52
1649957130000|2022-04-14 17:25:30|95366.3|95316.3|95366|95316|95367.6|95317.6|95364.5|95314.5|35
1649957140000|2022-04-14 17:25:40|95364.9|95314.9|95362|95312|95365.2|95315.2|95362|95312|40
1649957150000|2022-04-14 17:25:50|95361.6|95311.6|95365.1|95315.1|95365.9|95315.9|95361|95311|47
1649957160000|2022-04-14 17:26:00|95364.8|95314.8|95361.8|95311.8|95365.5|95315.5|95358.9|95308.9|44
1649957170000|2022-04-14 17:26:10|95362.5|95312.5|95353.6|95303.6|95362.6|95312.6|95353.6|95303.6|48
1649957180000|2022-04-14 17:26:20|95353.8|95303.8|95350.9|95300.9|95357.1|95307.1|95350.9|95300.9|39
1649957190000|2022-04-14 17:26:30|95351.5|95301.5|95352.1|95302.1|95352.6|95302.6|95350.4|95300.4|38
1649957200000|2022-04-14 17:26:40|95352.8|95302.8|95353.1|95303.1|95354.4|95304.4|95351.4|95301.4|28
1649957210000|2022-04-14 17:26:50|95353|95303|95355.1|95305.1|95356.2|95319.2|95342|95303|44
1649957220000|2022-04-14 17:27:00|95355.5|95305.5|95356.6|95306.6|95356.8|95306.8|95355|95305|24
1649957230000|2022-04-14 17:27:10|95356.3|95306.3|95354.2|95304.2|95357.3|95307.3|95354|95304|26
1649957240000|2022-04-14 17:27:20|95354.3|95304.3|95354.3|95304.3|95357.4|95307.4|95352.8|95302.8|30
1649957250000|2022-04-14 17:27:30|95353.8|95303.8|95358|95308|95359.3|95320.2|95342.7|95303.8|35
1649957260000|2022-04-14 17:27:40|95358.1|95308.1|95341.1|95316.1|95359|95321|95340.8|95307.8|36
1649957270000|2022-04-14 17:27:50|95341.8|95316.8|95340.1|95315.1|95343.9|95318.9|95339|95314|41
1649957280000|2022-04-14 17:28:00|95339.9|95314.9|95336.7|95311.7|95339.9|95314.9|95336.6|95311.6|34
1649957290000|2022-04-14 17:28:10|95336.4|95311.4|95332.9|95307.9|95347.9|95313.8|95332.9|95292.5|45
1649957300000|2022-04-14 17:28:20|95333.1|95308.1|95332.9|95282.9|95340|95308.2|95328.1|95282.5|47
1649957310000|2022-04-14 17:28:30|95332.2|95282.2|95314.2|95264.2|95333.8|95294.1|95314|95264|56
1649957320000|2022-04-14 17:28:40|95313.9|95263.9|95313.1|95263.1|95315.9|95265.9|95308|95258|41
1649957330000|2022-04-14 17:28:50|95313.3|95263.3|95314.6|95264.6|95316.1|95266.1|95312.1|95262.1|34
1649957340000|2022-04-14 17:29:00|95314.9|95264.9|95315.9|95265.9|95317.2|95267.2|95313.9|95263.9|31
1649957350000|2022-04-14 17:29:10|95316|95266|95316.6|95266.6|95317.5|95267.5|95315.8|95265.8|33
1649957360000|2022-04-14 17:29:20|95317|95267|95318.1|95268.1|95318.8|95268.8|95316.2|95266.2|23
1649957370000|2022-04-14 17:29:30|95318.2|95268.2|95318.9|95268.9|95319.3|95269.3|95318.2|95268.2|20
1649957380000|2022-04-14 17:29:40|95319|95269|95320.8|95270.8|95324.4|95274.4|95318.2|95268.2|34
1649957390000|2022-04-14 17:29:50|95320.9|95270.9|95331.6|95281.6|95331.7|95281.7|95320.9|95270.9|50
1649957400000|2022-04-14 17:30:00|95331.9|95281.9|95331.4|95281.4|95334.9|95284.9|95331.1|95281.1|43
1649957410000|2022-04-14 17:30:10|95330.5|95280.5|95326.1|95276.1|95330.5|95280.5|95325.4|95275.4|37
1649957420000|2022-04-14 17:30:20|95326.2|95276.2|95319.6|95269.6|95330.3|95280.3|95319|95269|43
1649957430000|2022-04-14 17:30:30|95319.8|95269.8|95314.2|95264.2|95319.8|95269.8|95312.2|95262.2|39
1649957440000|2022-04-14 17:30:40|95314.1|95264.1|95319.7|95269.7|95320.4|95270.4|95314.1|95264.1|40
1649957450000|2022-04-14 17:30:50|95319.4|95269.4|95313.5|95263.5|95319.4|95269.4|95313.3|95263.3|42
1649957460000|2022-04-14 17:31:00|95313.8|95263.8|95311|95261|95314.3|95264.3|95309.4|95259.4|38
1649957470000|2022-04-14 17:31:10|95310.3|95260.3|95314.2|95264.2|95315.8|95265.8|95309.7|95259.7|43
1649957480000|2022-04-14 17:31:20|95313.3|95263.3|95312.7|95262.7|95313.6|95263.6|95306.6|95256.6|45
1649957490000|2022-04-14 17:31:30|95311.7|95261.7|95311.1|95261.1|95311.9|95261.9|95308.3|95258.3|46
1649957500000|2022-04-14 17:31:40|95311|95261|95310.5|95260.5|95312.6|95262.6|95308.7|95258.7|51
1649957510000|2022-04-14 17:31:50|95310.8|95260.8|95309.2|95259.2|95311.6|95261.6|95308.7|95258.7|36
1649957520000|2022-04-14 17:32:00|95309.5|95259.5|95309.7|95259.7|95309.9|95259.9|95309.1|95259.1|11
1649957530000|2022-04-14 17:32:10|95309.4|95259.4|95306.5|95256.5|95310.2|95260.2|95305|95255|44
1649957540000|2022-04-14 17:32:20|95306.7|95256.7|95277.1|95227.1|95306.7|95256.7|95276.9|95226.9|59
1649957550000|2022-04-14 17:32:30|95276.2|95226.2|95273.5|95223.5|95276.4|95226.4|95268.6|95218.6|61
1649957560000|2022-04-14 17:32:40|95274.6|95224.6|95282.7|95232.7|95283.2|95233.2|95272.6|95222.6|60
1649957570000|2022-04-14 17:32:50|95282.8|95232.8|95286.9|95236.9|95288.1|95238.1|95281.4|95231.4|58
1649957580000|2022-04-14 17:33:00|95285.6|95235.6|95291|95241|95291.1|95241.1|95285.5|95235.5|57
1649957590000|2022-04-14 17:33:10|95290.9|95240.9|95291.5|95241.5|95291.8|95241.8|95288.4|95238.4|35
1649957600000|2022-04-14 17:33:20|95291.4|95241.4|95301.7|95251.7|95301.7|95251.7|95291.4|95241.4|39
1649957610000|2022-04-14 17:33:30|95301.6|95251.6|95299.6|95249.6|95303|95253|95299|95249|38
1649957620000|2022-04-14 17:33:40|95299.5|95249.5|95296.3|95246.3|95299.8|95249.8|95293.3|95243.3|27
1649957630000|2022-04-14 17:33:50|95295.4|95245.4|95289.1|95239.1|95296.3|95246.3|95288.9|95238.9|36
1649957640000|2022-04-14 17:34:00|95289.4|95239.4|95292.6|95242.6|95292.6|95242.6|95287.6|95237.6|31
1649957650000|2022-04-14 17:34:10|95292.9|95242.9|95292|95242|95292.9|95242.9|95290.3|95240.3|26
1649957660000|2022-04-14 17:34:20|95291.9|95241.9|95291.7|95241.7|95292.7|95242.7|95291.3|95241.3|23
1649957670000|2022-04-14 17:34:30|95291.5|95241.5|95292.4|95242.4|95292.6|95242.6|95291.3|95241.3|17
1649957680000|2022-04-14 17:34:40|95293.1|95243.1|95290.7|95240.7|95293.1|95243.1|95290.7|95240.7|16
1649957690000|2022-04-14 17:34:50|95291.1|95241.1|95291.1|95241.1|95293.6|95243.6|95289.1|95239.1|20
1649957700000|2022-04-14 17:35:00|95291|95241|95285.4|95235.4|95291.7|95241.7|95279.5|95229.5|61
1649957710000|2022-04-14 17:35:10|95285.1|95235.1|95284|95234|95286.7|95236.7|95283.2|95233.2|42
1649957720000|2022-04-14 17:35:20|95284.2|95234.2|95272.5|95222.5|95284.2|95234.2|95271.7|95221.7|37
1649957730000|2022-04-14 17:35:30|95272.7|95222.7|95271.1|95221.1|95276.3|95226.3|95267.9|95217.9|51
1649957740000|2022-04-14 17:35:40|95271.2|95221.2|95277.6|95227.6|95278.6|95228.6|95269.6|95219.6|33
1649957750000|2022-04-14 17:35:50|95278.9|95228.9|95272|95222|95279.3|95229.3|95271.3|95221.3|53
1649957760000|2022-04-14 17:36:00|95272.2|95222.2|95272.4|95222.4|95272.6|95222.6|95271.3|95221.3|27
1649957770000|2022-04-14 17:36:10|95272.3|95222.3|95260.6|95210.6|95272.4|95222.4|95259.9|95209.9|55
1649957780000|2022-04-14 17:36:20|95261|95211|95253.8|95203.8|95261|95211|95249.6|95199.6|57
1649957790000|2022-04-14 17:36:30|95253.4|95203.4|95248.4|95198.4|95257.2|95207.2|95248.1|95198.1|42
1649957800000|2022-04-14 17:36:40|95248.2|95198.2|95244.2|95194.2|95248.8|95198.8|95243.9|95193.9|33
1649957810000|2022-04-14 17:36:50|95244.1|95194.1|95230.5|95180.5|95244.4|95194.4|95229.6|95179.6|45
1649957820000|2022-04-14 17:37:00|95230.1|95180.1|95228.8|95178.8|95232.8|95182.8|95227.9|95177.9|45
1649957830000|2022-04-14 17:37:10|95229|95179|95229|95179|95229.3|95179.3|95227.8|95177.8|38
1649957840000|2022-04-14 17:37:20|95228.9|95178.9|95230.1|95180.1|95230.1|95180.1|95228|95178|21
1649957850000|2022-04-14 17:37:30|95230|95180|95247.7|95197.7|95248.8|95198.8|95229.5|95179.5|44
1649957860000|2022-04-14 17:37:40|95248.2|95198.2|95258.9|95208.9|95264.1|95214.1|95247.8|95197.8|46
1649957870000|2022-04-14 17:37:50|95258.7|95208.7|95259.6|95209.6|95259.7|95209.7|95255.8|95205.8|50
1649957880000|2022-04-14 17:38:00|95259.1|95209.1|95263.1|95213.1|95265.7|95215.7|95259.1|95209.1|52
1649957890000|2022-04-14 17:38:10|95263|95213|95260.7|95210.7|95265.8|95215.8|95257.5|95207.5|39
1649957900000|2022-04-14 17:38:20|95260.9|95210.9|95267.2|95217.2|95267.4|95217.4|95259.9|95209.9|52
1649957910000|2022-04-14 17:38:30|95267.1|95217.1|95264.9|95214.9|95267.1|95217.1|95260.6|95210.6|50
1649957920000|2022-04-14 17:38:40|95264.8|95214.8|95264.8|95214.8|95268.3|95218.3|95260.5|95210.5|49
1649957930000|2022-04-14 17:38:50|95264.6|95214.6|95271.9|95221.9|95272|95222|95264.3|95214.3|41
1649957940000|2022-04-14 17:39:00|95273.5|95223.5|95277|95227|95277|95227|95272.9|95222.9|47
1649957950000|2022-04-14 17:39:10|95276.6|95226.6|95273.7|95223.7|95278.7|95228.7|95273.7|95223.7|34
1649957960000|2022-04-14 17:39:20|95273.5|95223.5|95279.7|95229.7|95279.7|95229.7|95273|95223|26
1649957970000|2022-04-14 17:39:30|95279.6|95229.6|95288.2|95238.2|95288.2|95238.2|95278.4|95228.4|40
1649957980000|2022-04-14 17:39:40|95288.5|95238.5|95287|95237|95288.5|95238.5|95283.3|95233.3|42
1649957990000|2022-04-14 17:39:50|95287.1|95237.1|95289.9|95239.9|95290|95240|95286.8|95236.8|31
1649958000000|2022-04-14 17:40:00|95289.8|95239.8|95289|95239|95291|95241|95284.6|95234.6|45
1649958010000|2022-04-14 17:40:10|95288.4|95238.4|95284.6|95234.6|95290.3|95240.3|95284.4|95234.4|56
1649958020000|2022-04-14 17:40:20|95284.5|95234.5|95283.2|95233.2|95285|95235|95280.9|95230.9|42
1649958030000|2022-04-14 17:40:30|95283.3|95233.3|95282.7|95232.7|95285.2|95235.2|95282.3|95232.3|33
1649958040000|2022-04-14 17:40:40|95282.9|95232.9|95279.2|95229.2|95284.2|95234.2|95277.8|95227.8|49
1649958050000|2022-04-14 17:40:50|95280.2|95230.2|95280.4|95230.4|95282|95232|95279.3|95229.3|49
1649958060000|2022-04-14 17:41:00|95280.3|95230.3|95284.4|95234.4|95284.9|95234.9|95280.3|95230.3|37
1649958070000|2022-04-14 17:41:10|95284.5|95234.5|95291.8|95241.8|95291.8|95241.8|95284.1|95234.1|35
1649958080000|2022-04-14 17:41:20|95291.7|95241.7|95292|95242|95295|95245|95290.9|95240.9|32
1649958090000|2022-04-14 17:41:30|95291.2|95241.2|95288.7|95238.7|95291.8|95241.8|95288|95238|24
1649958100000|2022-04-14 17:41:40|95288.4|95238.4|95292.4|95242.4|95296.3|95246.3|95288.2|95238.2|47
1649958110000|2022-04-14 17:41:50|95294.5|95244.5|95297.1|95247.1|95302.1|95252.1|95294.5|95244.5|49
1649958120000|2022-04-14 17:42:00|95297.3|95247.3|95296.7|95246.7|95297.5|95247.5|95296.6|95246.6|15
1649958130000|2022-04-14 17:42:10|95298.9|95248.9|95293.3|95243.3|95299.7|95249.7|95293.3|95243.3|35
1649958140000|2022-04-14 17:42:20|95293.2|95243.2|95298.6|95248.6|95299.1|95249.1|95293.2|95243.2|30
1649958150000|2022-04-14 17:42:30|95300.5|95250.5|95299.2|95249.2|95301.1|95251.1|95297.9|95247.9|29
1649958160000|2022-04-14 17:42:40|95299|95249|95297.3|95247.3|95299.1|95249.1|95295.2|95245.2|26
1649958170000|2022-04-14 17:42:50|95297.2|95247.2|95300.9|95250.9|95300.9|95250.9|95296.5|95246.5|17
1649958180000|2022-04-14 17:43:00|95300.3|95250.3|95301.8|95251.8|95301.8|95251.8|95299|95249|28
1649958190000|2022-04-14 17:43:10|95302.9|95252.9|95301.6|95251.6|95303.5|95253.5|95301.3|95251.3|34
1649958200000|2022-04-14 17:43:20|95301.7|95251.7|95300.5|95250.5|95303.8|95253.8|95300|95250|23
1649958210000|2022-04-14 17:43:30|95299.9|95249.9|95292.2|95242.2|95302.2|95252.2|95291|95241|47
1649958220000|2022-04-14 17:43:40|95292|95242|95297.6|95247.6|95298.7|95248.7|95291.5|95241.5|34
1649958230000|2022-04-14 17:43:50|95297.8|95247.8|95297.9|95247.9|95298.8|95248.8|95295.8|95245.8|35
1649958240000|2022-04-14 17:44:00|95298.1|95248.1|95300.5|95250.5|95301.7|95251.7|95297.4|95247.4|44
1649958250000|2022-04-14 17:44:10|95300.7|95250.7|95304|95254|95304.4|95254.4|95298.5|95248.5|35
1649958260000|2022-04-14 17:44:20|95304.4|95254.4|95303.4|95253.4|95304.4|95254.4|95302.9|95252.9|18
1649958270000|2022-04-14 17:44:30|95303.3|95253.3|95301.1|95251.1|95303.3|95253.3|95299.4|95249.4|14
1649958280000|2022-04-14 17:44:40|95300.7|95250.7|95302.4|95252.4|95303.4|95253.4|95299.5|95249.5|22
1649958290000|2022-04-14 17:44:50|95303.8|95253.8|95302.4|95252.4|95303.8|95253.8|95301.9|95251.9|25
1649958300000|2022-04-14 17:45:00|95301.9|95251.9|95302|95252|95302.9|95252.9|95301.7|95251.7|26
1649958310000|2022-04-14 17:45:10|95302.2|95252.2|95291.5|95241.5|95302.5|95252.5|95290.8|95240.8|24
1649958320000|2022-04-14 17:45:20|95291.3|95241.3|95284.6|95234.6|95293.7|95243.7|95281.8|95231.8|56
1649958330000|2022-04-14 17:45:30|95284.7|95234.7|95284.4|95234.4|95285.6|95235.6|95282.5|95232.5|43
1649958340000|2022-04-14 17:45:40|95284.9|95234.9|95283.8|95233.8|95285.4|95235.4|95283|95233|27
1649958350000|2022-04-14 17:45:50|95284.1|95234.1|95286|95236|95286.4|95236.4|95280.8|95230.8|32
1649958360000|2022-04-14 17:46:00|95285.8|95235.8|95284.9|95234.9|95286.1|95236.1|95283.3|95233.3|30
1649958370000|2022-04-14 17:46:10|95281.3|95231.3|95270|95220|95282.9|95232.9|95269.3|95219.3|47
1649958380000|2022-04-14 17:46:20|95269.7|95219.7|95266.2|95216.2|95270.7|95220.7|95265.3|95215.3|45
1649958390000|2022-04-14 17:46:30|95266.1|95216.1|95272.1|95222.1|95273.1|95223.1|95266.1|95216.1|46
1649958400000|2022-04-14 17:46:40|95272|95222|95272.2|95222.2|95276.9|95226.9|95271.5|95221.5|41
1649958410000|2022-04-14 17:46:50|95272.9|95222.9|95273.6|95223.6|95273.7|95223.7|95271.5|95221.5|42
1649958420000|2022-04-14 17:47:00|95273.5|95223.5|95270.1|95220.1|95273.7|95223.7|95268.4|95218.4|27
1649958430000|2022-04-14 17:47:10|95269.9|95219.9|95270.8|95220.8|95271|95221|95269.7|95219.7|26
1649958440000|2022-04-14 17:47:20|95270.9|95220.9|95273.2|95223.2|95277|95227|95270.1|95220.1|42
1649958450000|2022-04-14 17:47:30|95273.1|95223.1|95270.4|95220.4|95273.1|95223.1|95269.8|95219.8|33
1649958460000|2022-04-14 17:47:40|95270.6|95220.6|95270.8|95220.8|95271.2|95221.2|95269.7|95219.7|19
1649958470000|2022-04-14 17:47:50|95271|95221|95273.6|95223.6|95275.9|95225.9|95270.6|95220.6|27
1649958480000|2022-04-14 17:48:00|95273.7|95223.7|95261.6|95211.6|95273.7|95223.7|95259.6|95209.6|39
1649958490000|2022-04-14 17:48:10|95262|95212|95258|95208|95262|95212|95256.8|95206.8|37
1649958500000|2022-04-14 17:48:20|95257.9|95207.9|95258.4|95208.4|95258.7|95208.7|95256.6|95206.6|23
1649958510000|2022-04-14 17:48:30|95258.8|95208.8|95262.1|95212.1|95263.8|95213.8|95258.8|95208.8|38
1649958520000|2022-04-14 17:48:40|95262.4|95212.4|95263.8|95213.8|95264|95214|95262.4|95212.4|20
1649958530000|2022-04-14 17:48:50|95263.7|95213.7|95267.6|95217.6|95267.6|95217.6|95262.7|95212.7|21
1649958540000|2022-04-14 17:49:00|95267.5|95217.5|95264.6|95214.6|95267.9|95217.9|95263.3|95213.3|45
1649958550000|2022-04-14 17:49:10|95264|95214|95269|95219|95270.2|95220.2|95262.7|95212.7|49
1649958560000|2022-04-14 17:49:20|95269.9|95219.9|95263.5|95213.5|95270.6|95220.6|95262.7|95212.7|38
1649958570000|2022-04-14 17:49:30|95263.6|95213.6|95265.4|95215.4|95266.3|95216.3|95263.6|95213.6|37
1649958580000|2022-04-14 17:49:40|95265.1|95215.1|95265.9|95215.9|95267.2|95217.2|95263.9|95213.9|31
1649958590000|2022-04-14 17:49:50|95266.2|95216.2|95262.8|95212.8|95267.4|95217.4|95262.8|95212.8|23
1649958600000|2022-04-14 17:50:00|95263.2|95213.2|95265.8|95215.8|95267.5|95217.5|95262.4|95212.4|37
1649958610000|2022-04-14 17:50:10|95265.9|95215.9|95261.6|95211.6|95266.9|95216.9|95258.8|95208.8|34
1649958620000|2022-04-14 17:50:20|95258.6|95208.6|95265.3|95215.3|95265.7|95215.7|95258.6|95208.6|26
1649958630000|2022-04-14 17:50:30|95265.6|95215.6|95257.7|95207.7|95266.1|95216.1|95257.7|95207.7|21
1649958640000|2022-04-14 17:50:40|95257.9|95207.9|95257.3|95207.3|95257.9|95207.9|95256.7|95206.7|36
1649958650000|2022-04-14 17:50:50|95257.5|95207.5|95257.3|95207.3|95259.5|95209.5|95257|95207|25
1649958660000|2022-04-14 17:51:00|95257|95207|95259.6|95209.6|95259.9|95209.9|95255|95205|32
1649958670000|2022-04-14 17:51:10|95260.1|95210.1|95266.1|95216.1|95266.1|95216.1|95254.9|95204.9|38
1649958680000|2022-04-14 17:51:20|95266.3|95216.3|95263|95213|95267.7|95217.7|95259.5|95209.5|48
1649958690000|2022-04-14 17:51:30|95262.8|95212.8|95253.7|95203.7|95263.7|95213.7|95253.7|95203.7|51
1649958700000|2022-04-14 17:51:40|95254.1|95204.1|95255.1|95205.1|95255.3|95205.3|95252.6|95202.6|28
1649958710000|2022-04-14 17:51:50|95254.9|95204.9|95254.8|95204.8|95255.6|95205.6|95253.7|95203.7|22
1649958720000|2022-04-14 17:52:00|95254.9|95204.9|95249.4|95199.4|95255.7|95205.7|95249.3|95199.3|49
1649958730000|2022-04-14 17:52:10|95249.6|95199.6|95250.5|95200.5|95251.8|95201.8|95249.6|95199.6|31
1649958740000|2022-04-14 17:52:20|95250.8|95200.8|95251.3|95201.3|95255.4|95205.4|95250.1|95200.1|35
1649958750000|2022-04-14 17:52:30|95251.5|95201.5|95253.1|95203.1|95253.2|95203.2|95251.3|95201.3|31
1649958760000|2022-04-14 17:52:40|95253|95203|95256.7|95206.7|95256.8|95206.8|95248.5|95198.5|36
1649958770000|2022-04-14 17:52:50|95256.6|95206.6|95252.2|95202.2|95256.6|95206.6|95251.7|95201.7|31
1649958780000|2022-04-14 17:53:00|95252.6|95202.6|95261.4|95211.4|95262|95212|95252.2|95202.2|43
1649958790000|2022-04-14 17:53:10|95260.8|95210.8|95259.7|95209.7|95263.6|95213.6|95259.6|95209.6|31
1649958800000|2022-04-14 17:53:20|95259.9|95209.9|95259.3|95209.3|95260.3|95210.3|95259.2|95209.2|25
1649958810000|2022-04-14 17:53:30|95259.5|95209.5|95263|95213|95263|95213|95259.4|95209.4|23
1649958820000|2022-04-14 17:53:40|95263.1|95213.1|95258.6|95208.6|95263.9|95213.9|95258.6|95208.6|35
1649958830000|2022-04-14 17:53:50|95258.7|95208.7|95257|95207|95259|95209|95257|95207|24
1649958840000|2022-04-14 17:54:00|95256.1|95206.1|95264.6|95214.6|95265.1|95215.1|95256.1|95206.1|40
1649958850000|2022-04-14 17:54:10|95264.7|95214.7|95264|95214|95265.6|95215.6|95263.9|95213.9|22
1649958860000|2022-04-14 17:54:20|95263.8|95213.8|95268.4|95218.4|95269.1|95219.1|95263.8|95213.8|30
1649958870000|2022-04-14 17:54:30|95268.3|95218.3|95270.2|95220.2|95270.2|95220.2|95267.6|95217.6|24
1649958880000|2022-04-14 17:54:40|95269.9|95219.9|95273.5|95223.5|95273.5|95223.5|95267.5|95217.5|23
1649958890000|2022-04-14 17:54:50|95273.4|95223.4|95274.7|95224.7|95275.3|95225.3|95273.3|95223.3|21
1649958900000|2022-04-14 17:55:00|95275.1|95225.1|95277|95227|95277.2|95227.2|95273.8|95223.8|36
1649958910000|2022-04-14 17:55:10|95276.9|95226.9|95273|95223|95278.6|95228.6|95269.3|95219.3|42
1649958920000|2022-04-14 17:55:20|95276.6|95226.6|95279.1|95229.1|95279.9|95229.9|95276.6|95226.6|34
1649958930000|2022-04-14 17:55:30|95279|95229|95281|95231|95281|95231|95278.3|95228.3|24
1649958940000|2022-04-14 17:55:40|95281.2|95231.2|95278.1|95228.1|95281.2|95231.2|95274.5|95224.5|27
1649958950000|2022-04-14 17:55:50|95278.2|95228.2|95281.5|95231.5|95281.5|95231.5|95278.2|95228.2|27
1649958960000|2022-04-14 17:56:00|95281.7|95231.7|95281.2|95231.2|95281.9|95231.9|95277.8|95227.8|32
1649958970000|2022-04-14 17:56:10|95281.9|95231.9|95281.4|95231.4|95282|95232|95278.6|95228.6|27
1649958980000|2022-04-14 17:56:20|95281.1|95231.1|95282.3|95232.3|95282.3|95232.3|95277.4|95227.4|31
1649958990000|2022-04-14 17:56:30|95283.3|95233.3|95281.1|95231.1|95283.3|95233.3|95279|95229|43
1649959000000|2022-04-14 17:56:40|95281.3|95231.3|95280.2|95230.2|95281.3|95231.3|95280.2|95230.2|10
1649959010000|2022-04-14 17:56:50|95278.4|95228.4|95278.7|95228.7|95280.9|95230.9|95278.2|95228.2|38
1649959020000|2022-04-14 17:57:00|95279.5|95229.5|95279.4|95229.4|95280.8|95230.8|95277.7|95227.7|33
1649959030000|2022-04-14 17:57:10|95279.5|95229.5|95280.3|95230.3|95280.3|95230.3|95274.4|95224.4|27
1649959040000|2022-04-14 17:57:20|95279.8|95229.8|95279.5|95229.5|95280.7|95230.7|95277.8|95227.8|31
1649959050000|2022-04-14 17:57:30|95277.8|95227.8|95277|95227|95280.9|95230.9|95275.1|95225.1|44
1649959060000|2022-04-14 17:57:40|95276.9|95226.9|95279.2|95229.2|95279.4|95229.4|95276.9|95226.9|43
1649959070000|2022-04-14 17:57:50|95279.3|95229.3|95279.1|95229.1|95285.6|95235.6|95276.9|95226.9|55
1649959080000|2022-04-14 17:58:00|95280.4|95230.4|95286.1|95236.1|95287.2|95237.2|95280.4|95230.4|47
1649959090000|2022-04-14 17:58:10|95286|95236|95286.4|95236.4|95286.8|95236.8|95284.4|95234.4|32
1649959100000|2022-04-14 17:58:20|95286.3|95236.3|95282.6|95232.6|95286.8|95236.8|95282|95232|28
1649959110000|2022-04-14 17:58:30|95282|95232|95275.2|95225.2|95282|95232|95273.2|95223.2|59
1649959120000|2022-04-14 17:58:40|95275.7|95225.7|95264.7|95214.7|95276.1|95228.9|95252.4|95214.7|66
1649959130000|2022-04-14 17:58:50|95265.1|95215.1|95262.5|95212.5|95265.8|95215.8|95262.4|95212.4|66
1649959140000|2022-04-14 17:59:00|95262.3|95212.3|95265.2|95215.2|95267.3|95217.3|95262.3|95212.3|61
1649959150000|2022-04-14 17:59:10|95264.7|95214.7|95262.5|95212.5|95266.8|95216.8|95262.3|95212.3|59
1649959160000|2022-04-14 17:59:20|95262.1|95212.1|95264|95214|95266|95216|95260.8|95210.8|57
1649959170000|2022-04-14 17:59:30|95264.4|95214.4|95264.2|95214.2|95264.6|95214.6|95262.3|95212.3|48
1649959180000|2022-04-14 17:59:40|95264.1|95214.1|95263.2|95213.2|95264.2|95214.2|95262.6|95212.6|34
1649959190000|2022-04-14 17:59:50|95263.3|95213.3|95257.4|95207.4|95263.4|95213.4|95256.4|95206.4|50
1649959200000|2022-04-14 18:00:00|95257.3|95207.3|95259|95209|95265.2|95215.2|95256.3|95206.3|42
1649959210000|2022-04-14 18:00:10|95258.7|95208.7|95260.9|95210.9|95261.1|95211.1|95258|95208|39
1649959220000|2022-04-14 18:00:20|95260.8|95210.8|95253.8|95203.8|95260.8|95210.8|95252.9|95202.9|50
1649959230000|2022-04-14 18:00:30|95253.2|95203.2|95234.2|95209.2|95253.2|95209.8|95231.9|95201.2|35
1649959240000|2022-04-14 18:00:40|95234.1|95209.1|95243.1|95193.1|95244.2|95210.6|95231.1|95191.8|45
1649959250000|2022-04-14 18:00:50|95243|95193|95244.9|95219.9|95245.9|95220.9|95236.5|95191.6|56
1649959260000|2022-04-14 18:01:00|95244.7|95219.7|95258.4|95208.4|95258.6|95220.6|95244.4|95208.1|34
1649959270000|2022-04-14 18:01:10|95258.3|95208.3|95252.5|95202.5|95258.6|95208.6|95252.5|95202.5|42
1649959280000|2022-04-14 18:01:20|95252.8|95202.8|95258.2|95208.2|95258.9|95208.9|95252.1|95202.1|53
1649959290000|2022-04-14 18:01:30|95257.9|95207.9|95257.4|95207.4|95258.4|95208.4|95257.1|95207.1|28
1649959300000|2022-04-14 18:01:40|95256.9|95206.9|95249.2|95199.2|95257.5|95211.3|95234.7|95196.4|46
1649959310000|2022-04-14 18:01:50|95249.1|95199.1|95239.8|95189.8|95250.1|95200.1|95239.8|95189.8|50
1649959320000|2022-04-14 18:02:00|95240.1|95190.1|95233.4|95183.4|95241.3|95191.3|95233.4|95183.4|29
1649959330000|2022-04-14 18:02:10|95234|95184|95234.9|95184.9|95235.3|95185.3|95231.6|95181.6|40
1649959340000|2022-04-14 18:02:20|95235.2|95185.2|95244.8|95194.8|95244.8|95194.8|95235.1|95185.1|45
1649959350000|2022-04-14 18:02:30|95248.3|95198.3|95243.1|95193.1|95248.5|95198.5|95241.7|95191.7|57
1649959360000|2022-04-14 18:02:40|95243|95193|95246.6|95196.6|95247.2|95197.2|95242.4|95192.4|45
1649959370000|2022-04-14 18:02:50|95246.9|95196.9|95246.7|95196.7|95247.1|95197.1|95246.1|95196.1|27
1649959380000|2022-04-14 18:03:00|95246.9|95196.9|95253.2|95203.2|95254.2|95204.2|95245.9|95195.9|48
1649959390000|2022-04-14 18:03:10|95253.3|95203.3|95252.2|95202.2|95254.3|95204.3|95248.6|95198.6|46
1649959400000|2022-04-14 18:03:20|95252|95202|95247|95197|95252.5|95202.5|95247|95197|45
1649959410000|2022-04-14 18:03:30|95246.8|95196.8|95246.1|95196.1|95248.7|95198.7|95244.8|95194.8|59
1649959420000|2022-04-14 18:03:40|95246|95196|95244.3|95194.3|95246.9|95196.9|95243.3|95193.3|37
1649959430000|2022-04-14 18:03:50|95244|95194|95249.6|95199.6|95250.6|95200.6|95243.6|95193.6|48
1649959440000|2022-04-14 18:04:00|95249.2|95199.2|95246.6|95196.6|95249.2|95199.2|95243.5|95193.5|51
1649959450000|2022-04-14 18:04:10|95247|95197|95244.9|95194.9|95247|95197|95242.4|95192.4|45
1649959460000|2022-04-14 18:04:20|95245|95195|95247|95197|95248.7|95198.7|95244.8|95194.8|44
1649959470000|2022-04-14 18:04:30|95247.2|95197.2|95245.6|95195.6|95247.9|95197.9|95243|95193|45
1649959480000|2022-04-14 18:04:40|95246.6|95196.6|95247.2|95197.2|95248.2|95198.2|95245.6|95195.6|45
1649959490000|2022-04-14 18:04:50|95246.7|95196.7|95240.9|95190.9|95249|95199|95240.9|95190.9|38
1649959500000|2022-04-14 18:05:00|95241.3|95191.3|95243.6|95193.6|95245.5|95195.5|95240.8|95190.8|46
1649959510000|2022-04-14 18:05:10|95243.1|95193.1|95242.6|95192.6|95244.7|95194.7|95242.1|95192.1|38
1649959520000|2022-04-14 18:05:20|95242.9|95192.9|95243.8|95193.8|95244.2|95194.2|95242.8|95192.8|27
1649959530000|2022-04-14 18:05:30|95244|95194|95238.9|95188.9|95244|95194|95237.8|95187.8|38
1649959540000|2022-04-14 18:05:40|95238.8|95188.8|95241.1|95191.1|95241.6|95191.6|95237.2|95187.2|25
1649959550000|2022-04-14 18:05:50|95241.3|95191.3|95242.2|95192.2|95244|95194|95241.2|95191.2|36
1649959560000|2022-04-14 18:06:00|95241.8|95191.8|95242.4|95192.4|95242.4|95192.4|95238.2|95188.2|49
1649959570000|2022-04-14 18:06:10|95242.8|95192.8|95236.5|95186.5|95243.1|95193.1|95236.5|95186.5|41
1649959580000|2022-04-14 18:06:20|95236.6|95186.6|95237.7|95187.7|95238|95188|95236.3|95186.3|36
1649959590000|2022-04-14 18:06:30|95237.5|95187.5|95236.7|95186.7|95237.8|95187.8|95232.3|95182.3|48
1649959600000|2022-04-14 18:06:40|95237.2|95187.2|95236.5|95186.5|95238.9|95188.9|95233.3|95183.3|34
1649959610000|2022-04-14 18:06:50|95236.3|95186.3|95232.2|95182.2|95236.3|95186.3|95228.1|95178.1|40
1649959620000|2022-04-14 18:07:00|95232|95182|95230.8|95180.8|95232|95182|95227|95177|46
1649959630000|2022-04-14 18:07:10|95231.1|95181.1|95234|95184|95235|95185|95230.6|95180.6|49
1649959640000|2022-04-14 18:07:20|95238|95188|95239.1|95189.1|95241.4|95191.4|95235.8|95185.8|45
1649959650000|2022-04-14 18:07:30|95238.9|95188.9|95241.9|95191.9|95243.2|95193.2|95235.1|95185.1|55
1649959660000|2022-04-14 18:07:40|95242.1|95192.1|95242|95192|95242.8|95192.8|95239.5|95189.5|47
1649959670000|2022-04-14 18:07:50|95242.2|95192.2|95233.6|95183.6|95245.9|95195.9|95231.6|95181.6|52
1649959680000|2022-04-14 18:08:00|95233.9|95183.9|95231.6|95181.6|95234.2|95184.2|95228.7|95178.7|56
1649959690000|2022-04-14 18:08:10|95231.3|95181.3|95230.6|95180.6|95232.6|95182.6|95228.3|95178.3|34
1649959700000|2022-04-14 18:08:20|95229.9|95179.9|95228.9|95178.9|95229.9|95179.9|95227|95177|30
1649959710000|2022-04-14 18:08:30|95228.6|95178.6|95227.3|95177.3|95229.5|95179.5|95224.9|95174.9|26
1649959720000|2022-04-14 18:08:40|95228.5|95178.5|95227.4|95177.4|95229.6|95179.6|95227|95177|44
1649959730000|2022-04-14 18:08:50|95227.3|95177.3|95233.3|95183.3|95235.7|95185.7|95227.3|95177.3|34
1649959740000|2022-04-14 18:09:00|95233.6|95183.6|95232.6|95182.6|95233.7|95183.7|95231.3|95181.3|34
1649959750000|2022-04-14 18:09:10|95232.8|95182.8|95232.7|95182.7|95234.3|95184.3|95231.7|95181.7|25
1649959760000|2022-04-14 18:09:20|95232.9|95182.9|95233|95183|95233.1|95183.1|95231.8|95181.8|17
1649959770000|2022-04-14 18:09:30|95233.3|95183.3|95234.9|95184.9|95235.5|95185.5|95232.3|95182.3|35
1649959780000|2022-04-14 18:09:40|95234.7|95184.7|95243.4|95193.4|95243.6|95193.6|95234.4|95184.4|24
1649959790000|2022-04-14 18:09:50|95244.3|95194.3|95245.5|95195.5|95246.6|95196.6|95242.8|95192.8|44
1649959800000|2022-04-14 18:10:00|95244.5|95194.5|95244.4|95194.4|95246|95196|95243|95193|44
1649959810000|2022-04-14 18:10:10|95244.8|95194.8|95247.8|95197.8|95249.2|95199.2|95243.6|95193.6|37
1649959820000|2022-04-14 18:10:20|95247.9|95197.9|95245.7|95195.7|95248.3|95198.3|95245.2|95195.2|23
1649959830000|2022-04-14 18:10:30|95245.6|95195.6|95243.1|95193.1|95246.7|95196.7|95242.6|95192.6|34
1649959840000|2022-04-14 18:10:40|95244.4|95194.4|95240.5|95190.5|95245.3|95195.3|95240.2|95190.2|31
1649959850000|2022-04-14 18:10:50|95240.6|95190.6|95237.9|95187.9|95240.7|95190.7|95237|95187|30
1649959860000|2022-04-14 18:11:00|95238.3|95188.3|95237.4|95187.4|95243.2|95193.2|95236.7|95186.7|39
1649959870000|2022-04-14 18:11:10|95238.5|95188.5|95229.3|95179.3|95238.5|95188.5|95229.3|95179.3|45
1649959880000|2022-04-14 18:11:20|95229.9|95179.9|95232.3|95182.3|95232.3|95182.3|95227.9|95177.9|49
1649959890000|2022-04-14 18:11:30|95231.6|95181.6|95232.2|95182.2|95232.7|95182.7|95231.1|95181.1|26
1649959900000|2022-04-14 18:11:40|95232.4|95182.4|95233.4|95183.4|95233.4|95183.4|95232|95182|18
1649959910000|2022-04-14 18:11:50|95233.6|95183.6|95233.2|95183.2|95234.1|95184.1|95233.2|95183.2|19
1649959920000|2022-04-14 18:12:00|95233.1|95183.1|95233.4|95183.4|95233.5|95183.5|95233.1|95183.1|17
1649959930000|2022-04-14 18:12:10|95233.5|95183.5|95231.3|95181.3|95233.5|95183.5|95229.3|95179.3|33
1649959940000|2022-04-14 18:12:20|95232.5|95182.5|95227.1|95177.1|95232.6|95182.6|95226.2|95176.2|46
1649959950000|2022-04-14 18:12:30|95226.6|95176.6|95226.5|95176.5|95227.2|95177.2|95225.9|95175.9|30
1649959960000|2022-04-14 18:12:40|95226.9|95176.9|95211.2|95161.2|95227.3|95177.3|95211|95161|32
1649959970000|2022-04-14 18:12:50|95210.9|95160.9|95205.5|95155.5|95211.5|95161.5|95204.8|95154.8|46
1649959980000|2022-04-14 18:13:00|95205.4|95155.4|95200.1|95150.1|95206|95156|95198.9|95148.9|44
1649959990000|2022-04-14 18:13:10|95199.9|95149.9|95203.4|95153.4|95204.9|95154.9|95197.4|95147.4|59
1649960000000|2022-04-14 18:13:20|95203.6|95153.6|95204.3|95154.3|95205.2|95155.2|95203.4|95153.4|27
1649960010000|2022-04-14 18:13:30|95204.2|95154.2|95207.6|95157.6|95207.6|95157.6|95202.8|95152.8|29
1649960020000|2022-04-14 18:13:40|95207.7|95157.7|95204.8|95154.8|95212.6|95162.6|95204.5|95154.5|34
1649960030000|2022-04-14 18:13:50|95204.9|95154.9|95202.6|95152.6|95205.4|95155.4|95201.8|95151.8|46
1649960040000|2022-04-14 18:14:00|95202.7|95152.7|95197.4|95147.4|95203.8|95153.8|95196.2|95146.2|40
1649960050000|2022-04-14 18:14:10|95197.3|95147.3|95199.1|95149.1|95200.1|95150.1|95196.6|95146.6|34
1649960060000|2022-04-14 18:14:20|95199|95149|95198.7|95148.7|95199.5|95149.5|95196.8|95146.8|26
1649960070000|2022-04-14 18:14:30|95198.6|95148.6|95201.7|95151.7|95202.6|95152.6|95198.4|95148.4|23
1649960080000|2022-04-14 18:14:40|95201.8|95151.8|95197.7|95147.7|95201.8|95151.8|95197.6|95147.6|36
1649960090000|2022-04-14 18:14:50|95197.8|95147.8|95212.3|95162.3|95213.5|95163.5|95197.8|95147.8|44
1649960100000|2022-04-14 18:15:00|95211.8|95161.8|95202.5|95152.5|95211.8|95161.8|95200.8|95150.8|61
1649960110000|2022-04-14 18:15:10|95202.3|95152.3|95219.2|95169.2|95224.8|95174.8|95201.7|95151.7|50
1649960120000|2022-04-14 18:15:20|95218.8|95168.8|95223.8|95173.8|95226.1|95176.1|95217.8|95167.8|54
1649960130000|2022-04-14 18:15:30|95223.5|95173.5|95223.4|95173.4|95223.6|95173.6|95220|95170|45
1649960140000|2022-04-14 18:15:40|95223.2|95173.2|95223.4|95173.4|95229.3|95179.3|95222.7|95172.7|46
1649960150000|2022-04-14 18:15:50|95223.2|95173.2|95217.2|95167.2|95224.4|95174.4|95216|95166|51
1649960160000|2022-04-14 18:16:00|95217.9|95167.9|95223.2|95173.2|95224.6|95174.6|95217.9|95167.9|49
1649960170000|2022-04-14 18:16:10|95223.1|95173.1|95230.5|95180.5|95230.8|95180.8|95223|95173|42
1649960180000|2022-04-14 18:16:20|95230.6|95180.6|95229.3|95179.3|95230.7|95180.7|95226.4|95176.4|34
1649960190000|2022-04-14 18:16:30|95229.9|95179.9|95239.4|95189.4|95240.8|95190.8|95229.2|95179.2|32
1649960200000|2022-04-14 18:16:40|95242.1|95192.1|95241.5|95191.5|95242.2|95192.2|95240.6|95190.6|35
1649960210000|2022-04-14 18:16:50|95242|95192|95242.3|95192.3|95245.6|95195.6|95238.8|95188.8|39
1649960220000|2022-04-14 18:17:00|95242.4|95192.4|95249.1|95199.1|95249.8|95199.8|95242.1|95192.1|45
1649960230000|2022-04-14 18:17:10|95250.1|95200.1|95246.2|95196.2|95255.5|95205.5|95243.2|95193.2|54
1649960240000|2022-04-14 18:17:20|95246.3|95196.3|95248.7|95198.7|95250|95200|95245.2|95195.2|44
1649960250000|2022-04-14 18:17:30|95247.4|95197.4|95241.5|95191.5|95247.4|95197.4|95241.5|95191.5|29
1649960260000|2022-04-14 18:17:40|95241.3|95191.3|95242.5|95192.5|95243.3|95193.3|95240.7|95190.7|30
1649960270000|2022-04-14 18:17:50|95242.6|95192.6|95247.9|95197.9|95249.4|95199.4|95240|95190|36
1649960280000|2022-04-14 18:18:00|95247.7|95197.7|95249.9|95199.9|95249.9|95199.9|95247.4|95197.4|35
1649960290000|2022-04-14 18:18:10|95249.3|95199.3|95247.5|95197.5|95249.9|95199.9|95245.6|95195.6|33
1649960300000|2022-04-14 18:18:20|95247.8|95197.8|95249.8|95199.8|95250|95200|95247.6|95197.6|22
1649960310000|2022-04-14 18:18:30|95249.7|95199.7|95250.7|95200.7|95253.2|95203.2|95249.6|95199.6|15
1649960320000|2022-04-14 18:18:40|95251.2|95201.2|95242.6|95192.6|95251.8|95201.8|95240.8|95190.8|45
1649960330000|2022-04-14 18:18:50|95242.2|95192.2|95238.5|95188.5|95246.3|95196.3|95238.5|95188.5|29
1649960340000|2022-04-14 18:19:00|95237.9|95187.9|95238|95188|95239.9|95189.9|95234.2|95184.2|54
1649960350000|2022-04-14 18:19:10|95239.6|95189.6|95239.9|95189.9|95239.9|95189.9|95236.6|95186.6|45
1649960360000|2022-04-14 18:19:20|95240|95190|95240|95190|95243.1|95193.1|95235|95185|42
1649960370000|2022-04-14 18:19:30|95239.9|95189.9|95236.5|95186.5|95242.8|95192.8|95236.1|95186.1|31
1649960380000|2022-04-14 18:19:40|95236.2|95186.2|95238.5|95188.5|95238.6|95188.6|95236.2|95186.2|28
1649960390000|2022-04-14 18:19:50|95238.2|95188.2|95250.4|95200.4|95252.5|95202.5|95236.6|95186.6|47
1649960400000|2022-04-14 18:20:00|95250.1|95200.1|95257.8|95207.8|95258.4|95208.4|95250.1|95200.1|41
1649960410000|2022-04-14 18:20:10|95257.7|95207.7|95257|95207|95258.2|95208.2|95256.8|95206.8|36
1649960420000|2022-04-14 18:20:20|95254.2|95204.2|95248.5|95198.5|95254.2|95204.2|95248.5|95198.5|38
1649960430000|2022-04-14 18:20:30|95248.6|95198.6|95248.6|95198.6|95249.1|95199.1|95248.5|95198.5|26
1649960440000|2022-04-14 18:20:40|95248.9|95198.9|95250.6|95200.6|95250.6|95200.6|95245.8|95195.8|29
1649960450000|2022-04-14 18:20:50|95250.7|95200.7|95249.5|95199.5|95250.7|95200.7|95247.2|95197.2|39
1649960460000|2022-04-14 18:21:00|95249|95199|95257.3|95207.3|95257.8|95207.8|95249|95199|40
1649960470000|2022-04-14 18:21:10|95257|95207|95251.5|95201.5|95257.6|95207.6|95250.9|95200.9|33
1649960480000|2022-04-14 18:21:20|95251.3|95201.3|95252.1|95202.1|95252.4|95202.4|95250.7|95200.7|47
1649960490000|2022-04-14 18:21:30|95251.3|95201.3|95250.9|95200.9|95251.8|95201.8|95250.4|95200.4|28
1649960500000|2022-04-14 18:21:40|95250.8|95200.8|95256.6|95206.6|95256.9|95206.9|95250.8|95200.8|34
1649960510000|2022-04-14 18:21:50|95256.4|95206.4|95255.5|95205.5|95258.5|95208.5|95253.6|95203.6|45
1649960520000|2022-04-14 18:22:00|95256|95206|95258.4|95208.4|95258.9|95208.9|95256|95206|46
1649960530000|2022-04-14 18:22:10|95258.2|95208.2|95258.4|95208.4|95261.2|95211.2|95257.1|95207.1|36
1649960540000|2022-04-14 18:22:20|95260.2|95210.2|95265.8|95215.8|95266.5|95216.5|95260.2|95210.2|56
1649960550000|2022-04-14 18:22:30|95265.5|95215.5|95264.4|95214.4|95268.2|95218.2|95264.4|95214.4|38
1649960560000|2022-04-14 18:22:40|95265.4|95215.4|95266.9|95216.9|95267.3|95217.3|95264.7|95214.7|41
1649960570000|2022-04-14 18:22:50|95267.1|95217.1|95262.7|95212.7|95274.3|95224.3|95261.7|95211.7|56
1649960580000|2022-04-14 18:23:00|95263.9|95213.9|95255.1|95205.1|95263.9|95213.9|95255.1|95205.1|38
1649960590000|2022-04-14 18:23:10|95256.5|95206.5|95260.2|95210.2|95260.5|95210.5|95252.8|95202.8|54
1649960600000|2022-04-14 18:23:20|95260.1|95210.1|95259.4|95209.4|95268|95218|95259.2|95209.2|46
1649960610000|2022-04-14 18:23:30|95259.2|95209.2|95259.9|95209.9|95261.9|95211.9|95255.9|95205.9|42
1649960620000|2022-04-14 18:23:40|95259.7|95209.7|95259|95209|95260.2|95210.2|95257.6|95207.6|34
1649960630000|2022-04-14 18:23:50|95259.3|95209.3|95260.2|95210.2|95261.7|95211.7|95259.1|95209.1|33
1649960640000|2022-04-14 18:24:00|95257.5|95207.5|95250.1|95200.1|95257.5|95207.5|95249.3|95199.3|50
1649960650000|2022-04-14 18:24:10|95250.3|95200.3|95252.9|95202.9|95255.1|95205.1|95250.1|95200.1|50
1649960660000|2022-04-14 18:24:20|95252.8|95202.8|95256.5|95206.5|95256.5|95206.5|95251|95201|36
1649960670000|2022-04-14 18:24:30|95256.3|95206.3|95257.3|95207.3|95258.3|95208.3|95255.8|95205.8|38
1649960680000|2022-04-14 18:24:40|95257.4|95207.4|95253.7|95203.7|95257.6|95207.6|95252.9|95202.9|36
1649960690000|2022-04-14 18:24:50|95254.1|95204.1|95254.2|95204.2|95256.8|95206.8|95253.7|95203.7|36
1649960700000|2022-04-14 18:25:00|95254|95204|95257.9|95207.9|95258.2|95208.2|95253.6|95203.6|34
1649960710000|2022-04-14 18:25:10|95256.9|95206.9|95254.6|95204.6|95258.2|95208.2|95254.6|95204.6|43
1649960720000|2022-04-14 18:25:20|95255.9|95205.9|95254.9|95204.9|95257.1|95207.1|95246|95196|52
1649960730000|2022-04-14 18:25:30|95254.6|95204.6|95259.3|95209.3|95259.5|95209.5|95253.8|95203.8|45
1649960740000|2022-04-14 18:25:40|95259.2|95209.2|95261.6|95211.6|95261.9|95211.9|95258.8|95208.8|39
1649960750000|2022-04-14 18:25:50|95261.7|95211.7|95260|95210|95261.7|95211.7|95260|95210|36
1649960760000|2022-04-14 18:26:00|95260.2|95210.2|95258|95208|95260.2|95210.2|95254.7|95204.7|38
1649960770000|2022-04-14 18:26:10|95257.9|95207.9|95259.7|95209.7|95259.8|95209.8|95257.2|95207.2|29
1649960780000|2022-04-14 18:26:20|95258.8|95208.8|95257|95207|95259|95209|95256.3|95206.3|37
1649960790000|2022-04-14 18:26:30|95257.2|95207.2|95255.8|95205.8|95257.2|95207.2|95254.4|95204.4|34
1649960800000|2022-04-14 18:26:40|95255.9|95205.9|95256.4|95206.4|95256.5|95206.5|95254.8|95204.8|25
1649960810000|2022-04-14 18:26:50|95257.3|95207.3|95257.9|95207.9|95259.5|95209.5|95257.3|95207.3|32
1649960820000|2022-04-14 18:27:00|95258.1|95208.1|95259.4|95209.4|95260|95210|95258.1|95208.1|36
1649960830000|2022-04-14 18:27:10|95259.6|95209.6|95254.2|95204.2|95259.6|95209.6|95254.2|95204.2|41
1649960840000|2022-04-14 18:27:20|95254.5|95204.5|95254|95204|95255|95205|95252.8|95202.8|39
1649960850000|2022-04-14 18:27:30|95254.2|95204.2|95256.9|95206.9|95260.8|95210.8|95254.2|95204.2|51
1649960860000|2022-04-14 18:27:40|95257.3|95207.3|95255.1|95205.1|95257.3|95207.3|95254.1|95204.1|45
1649960870000|2022-04-14 18:27:50|95255.2|95205.2|95254.3|95204.3|95255.6|95205.6|95253.6|95203.6|33
1649960880000|2022-04-14 18:28:00|95254.5|95204.5|95252.5|95202.5|95255.5|95205.5|95251.5|95201.5|49
1649960890000|2022-04-14 18:28:10|95252.7|95202.7|95250.2|95200.2|95253.8|95203.8|95250.2|95200.2|39
1649960900000|2022-04-14 18:28:20|95251|95201|95250.3|95200.3|95253.5|95203.5|95248.8|95198.8|42
1649960910000|2022-04-14 18:28:30|95250.1|95200.1|95250.8|95200.8|95251.7|95201.7|95249.6|95199.6|33
1649960920000|2022-04-14 18:28:40|95250.9|95200.9|95244.9|95194.9|95251.5|95201.5|95242.6|95192.6|34
1649960930000|2022-04-14 18:28:50|95245.3|95195.3|95244.6|95194.6|95245.8|95195.8|95242.6|95192.6|32
1649960940000|2022-04-14 18:29:00|95244.3|95194.3|95244.2|95194.2|95245.8|95195.8|95244.2|95194.2|25
1649960950000|2022-04-14 18:29:10|95244.3|95194.3|95244.5|95194.5|95246.6|95196.6|95243.7|95193.7|38
1649960960000|2022-04-14 18:29:20|95244.1|95194.1|95241.9|95191.9|95244.1|95194.1|95240.4|95190.4|46
1649960970000|2022-04-14 18:29:30|95242|95192|95245.7|95195.7|95246.1|95196.1|95241.5|95191.5|45
1649960980000|2022-04-14 18:29:40|95245.8|95195.8|95243.7|95193.7|95245.8|95195.8|95243.6|95193.6|18
1649960990000|2022-04-14 18:29:50|95244|95194|95235.2|95185.2|95244.1|95194.1|95235.2|95185.2|45
1649961000000|2022-04-14 18:30:00|95235.5|95185.5|95235.9|95185.9|95237.7|95187.7|95234.4|95184.4|38
1649961010000|2022-04-14 18:30:10|95235.3|95185.3|95228.4|95178.4|95236.1|95186.1|95228.4|95178.4|35
1649961020000|2022-04-14 18:30:20|95230|95180|95232.3|95182.3|95238|95188|95229.6|95179.6|26
1649961030000|2022-04-14 18:30:30|95231.9|95181.9|95236.6|95186.6|95236.8|95186.8|95230.8|95180.8|17
1649961040000|2022-04-14 18:30:40|95237.8|95187.8|95234.7|95184.7|95239.5|95189.5|95222.9|95172.9|55
1649961050000|2022-04-14 18:30:50|95234|95184|95234.9|95184.9|95235.4|95185.4|95232.5|95182.5|27
1649961060000|2022-04-14 18:31:00|95234.3|95184.3|95221.8|95171.8|95234.3|95184.3|95220.9|95170.9|59
1649961070000|2022-04-14 18:31:10|95221.9|95171.9|95217.7|95167.7|95230.5|95180.5|95216.6|95166.6|66
1649961080000|2022-04-14 18:31:20|95217.9|95167.9|95227.5|95177.5|95233.4|95183.4|95217.5|95167.5|49
1649961090000|2022-04-14 18:31:30|95226.9|95176.9|95231.8|95181.8|95238.3|95188.3|95226.9|95176.9|39
1649961100000|2022-04-14 18:31:40|95231.2|95181.2|95241.1|95191.1|95246|95196|95230.6|95180.6|52
1649961110000|2022-04-14 18:31:50|95242.2|95192.2|95242.1|95192.1|95245.2|95195.2|95242.1|95192.1|27
1649961120000|2022-04-14 18:32:00|95241.9|95191.9|95238.8|95188.8|95245.7|95195.7|95236.9|95186.9|51
1649961130000|2022-04-14 18:32:10|95238.3|95188.3|95236.6|95186.6|95238.5|95188.5|95232.8|95182.8|44
1649961140000|2022-04-14 18:32:20|95235.3|95185.3|95235.8|95185.8|95246.1|95196.1|95235|95185|40
1649961150000|2022-04-14 18:32:30|95236.5|95186.5|95228.1|95178.1|95238.3|95188.3|95224.5|95174.5|43
1649961160000|2022-04-14 18:32:40|95228|95178|95228.7|95178.7|95229.3|95179.3|95227.5|95177.5|22
1649961170000|2022-04-14 18:32:50|95228.6|95178.6|95229.4|95179.4|95229.6|95179.6|95228.3|95178.3|27
1649961180000|2022-04-14 18:33:00|95229.1|95179.1|95228.7|95178.7|95229.2|95179.2|95228|95178|19
1649961190000|2022-04-14 18:33:10|95228.5|95178.5|95229.9|95179.9|95230.5|95180.5|95227.9|95177.9|27
1649961200000|2022-04-14 18:33:20|95230|95180|95225.3|95175.3|95231.8|95181.8|95223.8|95173.8|35
1649961210000|2022-04-14 18:33:30|95225.4|95175.4|95227.1|95177.1|95227.8|95177.8|95223.9|95173.9|20
1649961220000|2022-04-14 18:33:40|95227|95177|95233.7|95183.7|95233.8|95183.8|95226.2|95176.2|38
1649961230000|2022-04-14 18:33:50|95233.6|95183.6|95233.8|95183.8|95235.4|95185.4|95233.3|95183.3|23
1649961240000|2022-04-14 18:34:00|95234.6|95184.6|95232.5|95182.5|95234.6|95184.6|95227.5|95177.5|40
1649961250000|2022-04-14 18:34:10|95232.4|95182.4|95232.5|95182.5|95232.5|95182.5|95230.6|95180.6|21
1649961260000|2022-04-14 18:34:20|95232.2|95182.2|95228.5|95178.5|95232.2|95182.2|95227.7|95177.7|18
1649961270000|2022-04-14 18:34:30|95228.8|95178.8|95230.2|95180.2|95230.6|95180.6|95228.6|95178.6|26
1649961280000|2022-04-14 18:34:40|95230.1|95180.1|95225.8|95175.8|95230.1|95180.1|95224.9|95174.9|29
1649961290000|2022-04-14 18:34:50|95225.5|95175.5|95229.4|95179.4|95229.5|95179.5|95225.3|95175.3|23
1649961300000|2022-04-14 18:35:00|95229.6|95179.6|95230.2|95180.2|95230.2|95180.2|95228.6|95178.6|23
1649961310000|2022-04-14 18:35:10|95230.1|95180.1|95231.7|95181.7|95232.2|95182.2|95230.1|95180.1|19
1649961320000|2022-04-14 18:35:20|95231.4|95181.4|95232|95182|95232.2|95182.2|95231|95181|13
1649961330000|2022-04-14 18:35:30|95230.9|95180.9|95231.4|95181.4|95231.4|95181.4|95229.9|95179.9|21
1649961340000|2022-04-14 18:35:40|95231.3|95181.3|95227.3|95177.3|95232.5|95182.5|95225.6|95175.6|31
1649961350000|2022-04-14 18:35:50|95229.7|95179.7|95230.1|95180.1|95231.6|95181.6|95228.8|95178.8|23
1649961360000|2022-04-14 18:36:00|95230.3|95180.3|95223.4|95173.4|95230.3|95180.3|95221.8|95171.8|34
1649961370000|2022-04-14 18:36:10|95222.8|95172.8|95224.1|95174.1|95225.4|95175.4|95222.4|95172.4|23
1649961380000|2022-04-14 18:36:20|95223.5|95173.5|95230.5|95180.5|95230.5|95180.5|95223.2|95173.2|25
1649961390000|2022-04-14 18:36:30|95229.9|95179.9|95229.2|95179.2|95230.3|95180.3|95228.4|95178.4|18
1649961400000|2022-04-14 18:36:40|95229.1|95179.1|95225.8|95175.8|95230|95180|95223.9|95173.9|24
1649961410000|2022-04-14 18:36:50|95224.2|95174.2|95226|95176|95226.1|95176.1|95224|95174|13
1649961420000|2022-04-14 18:37:00|95224.1|95174.1|95210.6|95160.6|95224.7|95174.7|95209.5|95159.5|46
1649961430000|2022-04-14 18:37:10|95210|95160|95211.3|95161.3|95211.3|95161.3|95209.1|95159.1|27
1649961440000|2022-04-14 18:37:20|95211.2|95161.2|95211.5|95161.5|95211.8|95161.8|95211|95161|21
1649961450000|2022-04-14 18:37:30|95211.4|95161.4|95211.4|95161.4|95212.2|95162.2|95210.8|95160.8|17
1649961460000|2022-04-14 18:37:40|95211.6|95161.6|95212.2|95162.2|95212.7|95162.7|95211.3|95161.3|14
1649961470000|2022-04-14 18:37:50|95212.5|95162.5|95210.3|95160.3|95212.5|95162.5|95210|95160|19
1649961480000|2022-04-14 18:38:00|95210.4|95160.4|95209.1|95159.1|95212.2|95162.2|95209.1|95159.1|34
1649961490000|2022-04-14 18:38:10|95210|95160|95210.4|95160.4|95212.1|95162.1|95206.2|95156.2|33
1649961500000|2022-04-14 18:38:20|95213.3|95163.3|95206.9|95156.9|95213.3|95163.3|95203.9|95153.9|34
1649961510000|2022-04-14 18:38:30|95206.6|95156.6|95205.8|95155.8|95207.3|95157.3|95205.1|95155.1|20
1649961520000|2022-04-14 18:38:40|95206|95156|95207.3|95157.3|95208.4|95158.4|95206|95156|23
1649961530000|2022-04-14 18:38:50|95206.5|95156.5|95210.7|95160.7|95211.7|95161.7|95205.9|95155.9|25
1649961540000|2022-04-14 18:39:00|95210.9|95160.9|95216.5|95166.5|95228.3|95169.3|95210.9|95154.8|33
1649961550000|2022-04-14 18:39:10|95216.4|95166.4|95216.2|95166.2|95217.2|95167.2|95215.7|95165.7|17
1649961560000|2022-04-14 18:39:20|95216.4|95166.4|95217.3|95167.3|95217.7|95167.7|95216.4|95166.4|19
1649961570000|2022-04-14 18:39:30|95216.6|95166.6|95212.6|95162.6|95218.1|95168.1|95212.6|95162.6|26
1649961580000|2022-04-14 18:39:40|95213|95163|95211.3|95161.3|95216.3|95166.3|95211.3|95161.3|32
1649961590000|2022-04-14 18:39:50|95212.4|95162.4|95212.8|95162.8|95215|95165|95212.4|95162.4|27
1649961600000|2022-04-14 18:40:00|95212.7|95162.7|95215|95165|95215.5|95165.5|95208.5|95158.5|42
1649961610000|2022-04-14 18:40:10|95214.8|95164.8|95217.5|95167.5|95217.6|95167.6|95214.8|95164.8|25
1649961620000|2022-04-14 18:40:20|95217.1|95167.1|95211.6|95161.6|95217.1|95167.1|95210.7|95160.7|30
1649961630000|2022-04-14 18:40:30|95211.7|95161.7|95213.3|95163.3|95213.3|95163.3|95211.2|95161.2|25
1649961640000|2022-04-14 18:40:40|95213|95163|95210.8|95160.8|95213.3|95163.3|95209.4|95159.4|36
1649961650000|2022-04-14 18:40:50|95211.8|95161.8|95211.6|95161.6|95213|95163|95211.5|95161.5|28
1649961660000|2022-04-14 18:41:00|95212.2|95162.2|95213.5|95163.5|95214.4|95164.4|95212|95162|19
1649961670000|2022-04-14 18:41:10|95213.3|95163.3|95216.5|95166.5|95216.7|95166.7|95212.6|95162.6|31
1649961680000|2022-04-14 18:41:20|95216.4|95166.4|95216.1|95166.1|95217.3|95167.3|95215.7|95165.7|23
1649961690000|2022-04-14 18:41:30|95216.4|95166.4|95217|95167|95217.6|95167.6|95216.3|95166.3|24
1649961700000|2022-04-14 18:41:40|95216.9|95166.9|95209.4|95159.4|95216.9|95166.9|95209.3|95159.3|29
1649961710000|2022-04-14 18:41:50|95209.7|95159.7|95211.4|95161.4|95211.7|95161.7|95209.7|95159.7|27
1649961720000|2022-04-14 18:42:00|95211.2|95161.2|95207.7|95157.7|95211.4|95161.4|95207.1|95157.1|20
1649961730000|2022-04-14 18:42:10|95207.6|95157.6|95208.1|95158.1|95208.9|95158.9|95205.1|95155.1|35
1649961740000|2022-04-14 18:42:20|95208.4|95158.4|95207.3|95157.3|95209.1|95159.1|95205.7|95155.7|37
1649961750000|2022-04-14 18:42:30|95208.6|95158.6|95207.7|95157.7|95209.1|95159.1|95207|95157|17
1649961760000|2022-04-14 18:42:40|95208.3|95158.3|95209.1|95159.1|95209.5|95159.5|95207.4|95157.4|31
1649961770000|2022-04-14 18:42:50|95208.7|95158.7|95207.6|95157.6|95208.8|95158.8|95206.5|95156.5|30
1649961780000|2022-04-14 18:43:00|95206.9|95156.9|95209.9|95159.9|95209.9|95159.9|95206.4|95156.4|27
1649961790000|2022-04-14 18:43:10|95209.3|95159.3|95201.7|95151.7|95210.7|95160.7|95200.9|95150.9|26
1649961800000|2022-04-14 18:43:20|95200.9|95150.9|95205.9|95155.9|95219.1|95157|95196.6|95144.5|47
1649961810000|2022-04-14 18:43:30|95206.2|95156.2|95205|95155|95207.8|95157.8|95201|95151|30
1649961820000|2022-04-14 18:43:40|95203.6|95153.6|95205.4|95155.4|95205.8|95155.8|95203.5|95153.5|22
1649961830000|2022-04-14 18:43:50|95206|95156|95210.2|95160.2|95211.3|95161.3|95206|95156|35
1649961840000|2022-04-14 18:44:00|95210.7|95160.7|95208.5|95158.5|95211.2|95161.2|95208.3|95158.3|30
1649961850000|2022-04-14 18:44:10|95208.9|95158.9|95202.6|95152.6|95209|95159|95202.4|95152.4|37
1649961860000|2022-04-14 18:44:20|95203|95153|95198.3|95148.3|95203.6|95153.6|95198|95148|31
1649961870000|2022-04-14 18:44:30|95198.2|95148.2|95199.3|95149.3|95199.6|95149.6|95194.5|95144.5|39
1649961880000|2022-04-14 18:44:40|95199.5|95149.5|95199.8|95149.8|95200.2|95150.2|95199.4|95149.4|13
1649961890000|2022-04-14 18:44:50|95199.6|95149.6|95200.6|95150.6|95200.6|95150.6|95198.1|95148.1|21
1649961900000|2022-04-14 18:45:00|95201.1|95151.1|95202.1|95152.1|95203.6|95153.6|95200.3|95150.3|25
1649961910000|2022-04-14 18:45:10|95203.2|95153.2|95202.8|95152.8|95203.3|95153.3|95200.3|95150.3|25
1649961920000|2022-04-14 18:45:20|95202.9|95152.9|95199.4|95149.4|95202.9|95152.9|95197.4|95147.4|40
1649961930000|2022-04-14 18:45:30|95198.8|95148.8|95202.2|95152.2|95202.2|95152.2|95198.6|95148.6|17
1649961940000|2022-04-14 18:45:40|95201.2|95151.2|95202.4|95152.4|95204.1|95154.1|95201.2|95151.2|27
1649961950000|2022-04-14 18:45:50|95202.5|95152.5|95203.7|95153.7|95204.5|95154.5|95202.5|95152.5|14
1649961960000|2022-04-14 18:46:00|95204.4|95154.4|95206|95156|95206.8|95156.8|95203.2|95153.2|29
1649961970000|2022-04-14 18:46:10|95205.9|95155.9|95203.4|95153.4|95206.9|95156.9|95203.3|95153.3|18
1649961980000|2022-04-14 18:46:20|95203.9|95153.9|95204.8|95154.8|95205.3|95155.3|95203.4|95153.4|13
1649961990000|2022-04-14 18:46:30|95205|95155|95205.6|95155.6|95209.3|95159.3|95205|95155|34
1649962000000|2022-04-14 18:46:40|95205.4|95155.4|95210.6|95160.6|95211|95161|95205.4|95155.4|34
1649962010000|2022-04-14 18:46:50|95211.7|95161.7|95205.9|95155.9|95211.7|95161.7|95205.5|95155.5|40
1649962020000|2022-04-14 18:47:00|95206|95156|95207.6|95157.6|95207.9|95157.9|95205.6|95155.6|33
1649962030000|2022-04-14 18:47:10|95207.4|95157.4|95206.3|95156.3|95207.8|95157.8|95203.5|95153.5|28
1649962040000|2022-04-14 18:47:20|95206.2|95156.2|95205.8|95155.8|95208.7|95158.7|95203.9|95153.9|24
1649962050000|2022-04-14 18:47:30|95205.1|95155.1|95207|95157|95207.2|95157.2|95204.7|95154.7|24
1649962060000|2022-04-14 18:47:40|95206.9|95156.9|95204.9|95154.9|95208|95158|95202.8|95152.8|28
1649962070000|2022-04-14 18:47:50|95205.3|95155.3|95213.1|95163.1|95224.1|95165.1|95205.3|95152.4|33
1649962080000|2022-04-14 18:48:00|95212|95162|95219.2|95169.2|95219.2|95169.2|95211.7|95161.7|42
1649962090000|2022-04-14 18:48:10|95219|95169|95213.9|95163.9|95219.6|95169.6|95213|95163|35
1649962100000|2022-04-14 18:48:20|95213.8|95163.8|95217.8|95167.8|95218|95168|95213.8|95163.8|22
1649962110000|2022-04-14 18:48:30|95218.2|95168.2|95218.5|95168.5|95218.5|95168.5|95216.7|95166.7|15
1649962120000|2022-04-14 18:48:40|95218|95168|95216.7|95166.7|95218.6|95168.6|95216.1|95166.1|24
1649962130000|2022-04-14 18:48:50|95216.6|95166.6|95217.7|95167.7|95218.5|95168.5|95215.4|95165.4|29
1649962140000|2022-04-14 18:49:00|95217.1|95167.1|95220.5|95170.5|95221|95171|95217.1|95167.1|31
1649962150000|2022-04-14 18:49:10|95220.9|95170.9|95214.3|95164.3|95221.2|95171.2|95212.9|95162.9|42
1649962160000|2022-04-14 18:49:20|95215.2|95165.2|95208.6|95158.6|95215.2|95165.2|95208.5|95158.5|36
1649962170000|2022-04-14 18:49:30|95208.4|95158.4|95209.6|95159.6|95217.1|95159.6|95204.7|95146.7|22
1649962180000|2022-04-14 18:49:40|95209.3|95159.3|95204.3|95154.3|95209.3|95159.3|95201.6|95151.6|28
1649962190000|2022-04-14 18:49:50|95203.8|95153.8|95204.5|95154.5|95206.3|95156.3|95203.2|95153.2|32
1649962200000|2022-04-14 18:50:00|95204.7|95154.7|95212.5|95162.5|95212.5|95162.5|95202|95152|36
1649962210000|2022-04-14 18:50:10|95212.2|95162.2|95209.7|95159.7|95226.4|95166.4|95203|95153|43
1649962220000|2022-04-14 18:50:20|95210.5|95160.5|95216.5|95166.5|95217|95167|95208.5|95158.5|35
1649962230000|2022-04-14 18:50:30|95216.3|95166.3|95209.6|95159.6|95216.4|95166.4|95207.8|95157.8|30
1649962240000|2022-04-14 18:50:40|95209.3|95159.3|95218|95168|95218.3|95168.3|95209.3|95159.3|33
1649962250000|2022-04-14 18:50:50|95217.6|95167.6|95213.6|95163.6|95217.8|95167.8|95211.6|95161.6|42
1649962260000|2022-04-14 18:51:00|95214.2|95164.2|95215.5|95165.5|95215.6|95165.6|95214.2|95164.2|19
1649962270000|2022-04-14 18:51:10|95215.6|95165.6|95211|95161|95220.9|95166.2|95208.4|95146.1|32
1649962280000|2022-04-14 18:51:20|95210.6|95160.6|95207.7|95157.7|95220.7|95160.9|95205.6|95150.4|22
1649962290000|2022-04-14 18:51:30|95206.2|95156.2|95209.1|95159.1|95209.2|95159.2|95205.7|95155.7|22
1649962300000|2022-04-14 18:51:40|95209|95159|95210.7|95160.7|95221.1|95161|95208.6|95150.6|22
1649962310000|2022-04-14 18:51:50|95210.6|95160.6|95213.1|95163.1|95221.8|95163.1|95206.1|95150.6|30
1649962320000|2022-04-14 18:52:00|95210.1|95160.1|95210|95160|95210.6|95160.6|95207.9|95157.9|22
1649962330000|2022-04-14 18:52:10|95210.4|95160.4|95214.5|95164.5|95223.9|95164.6|95204.9|95152.1|52
1649962340000|2022-04-14 18:52:20|95215.8|95165.8|95215.9|95165.9|95216.6|95166.6|95212.4|95162.4|36
1649962350000|2022-04-14 18:52:30|95216.2|95166.2|95216.6|95166.6|95216.6|95166.6|95215.1|95165.1|29
1649962360000|2022-04-14 18:52:40|95216.5|95166.5|95217.3|95167.3|95217.4|95167.4|95216.5|95166.5|12
1649962370000|2022-04-14 18:52:50|95217.6|95167.6|95213.6|95163.6|95217.7|95167.7|95213.1|95163.1|26
1649962380000|2022-04-14 18:53:00|95213.7|95163.7|95217.9|95167.9|95217.9|95167.9|95213|95163|24
1649962390000|2022-04-14 18:53:10|95218.7|95168.7|95215.9|95165.9|95219|95169|95215|95165|37
1649962400000|2022-04-14 18:53:20|95214.4|95164.4|95212.3|95162.3|95217.8|95167.8|95212.3|95162.3|46
1649962410000|2022-04-14 18:53:30|95213.3|95163.3|95217.9|95167.9|95218|95168|95213.3|95163.3|29
1649962420000|2022-04-14 18:53:40|95217.4|95167.4|95217.1|95167.1|95218|95168|95216.4|95166.4|16
1649962430000|2022-04-14 18:53:50|95217.4|95167.4|95221.4|95171.4|95221.5|95171.5|95216.6|95166.6|29
1649962440000|2022-04-14 18:54:00|95221.5|95171.5|95230|95180|95230|95180|95220.2|95170.2|36
1649962450000|2022-04-14 18:54:10|95229.6|95179.6|95227.6|95177.6|95230|95180|95226.4|95176.4|19
1649962460000|2022-04-14 18:54:20|95227.4|95177.4|95226.9|95176.9|95227.7|95177.7|95226.4|95176.4|16
1649962470000|2022-04-14 18:54:30|95227|95177|95224.8|95174.8|95227|95177|95221.4|95171.4|25
1649962480000|2022-04-14 18:54:40|95224.7|95174.7|95223.4|95173.4|95225.3|95175.3|95222.9|95172.9|28
1649962490000|2022-04-14 18:54:50|95224.4|95174.4|95225.9|95175.9|95226.1|95176.1|95224|95174|29
1649962500000|2022-04-14 18:55:00|95225.7|95175.7|95234.9|95184.9|95238.6|95188.6|95225.7|95175.7|50
1649962510000|2022-04-14 18:55:10|95234.8|95184.8|95235|95185|95238|95188|95232.7|95182.7|47
1649962520000|2022-04-14 18:55:20|95232.9|95182.9|95233.9|95183.9|95238.3|95188.3|95231.7|95181.7|42
1649962530000|2022-04-14 18:55:30|95234.1|95184.1|95234.1|95184.1|95236.5|95186.5|95232.2|95182.2|38
1649962540000|2022-04-14 18:55:40|95234.5|95184.5|95233.4|95183.4|95234.5|95184.5|95230.5|95180.5|43
1649962550000|2022-04-14 18:55:50|95233.7|95183.7|95237.8|95187.8|95240|95190|95233.7|95183.7|36
1649962560000|2022-04-14 18:56:00|95237.7|95187.7|95236.9|95186.9|95237.7|95187.7|95235.3|95185.3|32
1649962570000|2022-04-14 18:56:10|95236.7|95186.7|95236.5|95186.5|95236.8|95186.8|95235.4|95185.4|30
1649962580000|2022-04-14 18:56:20|95236.4|95186.4|95237.6|95187.6|95238|95188|95236|95186|27
1649962590000|2022-04-14 18:56:30|95237.8|95187.8|95237.7|95187.7|95241.4|95191.4|95233.5|95183.5|46
1649962600000|2022-04-14 18:56:40|95236.6|95186.6|95243|95193|95244.3|95194.3|95236.1|95186.1|50
1649962610000|2022-04-14 18:56:50|95243.5|95193.5|95241.8|95191.8|95243.6|95193.6|95239.5|95189.5|30
1649962620000|2022-04-14 18:57:00|95242.3|95192.3|95242.3|95192.3|95242.5|95192.5|95241.3|95191.3|20
1649962630000|2022-04-14 18:57:10|95242.2|95192.2|95245.8|95195.8|95246.2|95196.2|95241.5|95191.5|31
1649962640000|2022-04-14 18:57:20|95245.6|95195.6|95242.9|95192.9|95245.6|95195.6|95241.3|95191.3|34
1649962650000|2022-04-14 18:57:30|95243|95193|95241.8|95191.8|95243.1|95193.1|95241.3|95191.3|23
1649962660000|2022-04-14 18:57:40|95241.9|95191.9|95242.6|95192.6|95242.6|95192.6|95240.1|95190.1|32
1649962670000|2022-04-14 18:57:50|95242|95192|95241.7|95191.7|95242|95192|95240.8|95190.8|20
1649962680000|2022-04-14 18:58:00|95241.6|95191.6|95240.6|95190.6|95241.6|95191.6|95237.2|95187.2|43
1649962690000|2022-04-14 18:58:10|95240.3|95190.3|95246.9|95196.9|95251.9|95201.9|95240|95190|50
1649962700000|2022-04-14 18:58:20|95246.8|95196.8|95243.5|95193.5|95247|95197|95243.5|95193.5|30
1649962710000|2022-04-14 18:58:30|95243.7|95193.7|95238.9|95188.9|95243.8|95193.8|95238.6|95188.6|44
1649962720000|2022-04-14 18:58:40|95239.3|95189.3|95231.4|95181.4|95239.4|95189.4|95230.9|95180.9|40
1649962730000|2022-04-14 18:58:50|95231|95181|95236.7|95186.7|95236.7|95186.7|95230.3|95180.3|35
1649962740000|2022-04-14 18:59:00|95236.9|95186.9|95234.1|95184.1|95236.9|95186.9|95230.2|95180.2|67
1649962750000|2022-04-14 18:59:10|95234.8|95184.8|95227.2|95177.2|95234.8|95184.8|95224.3|95174.3|50
1649962760000|2022-04-14 18:59:20|95228|95178|95219.4|95169.4|95229|95179|95219.4|95169.4|61
1649962770000|2022-04-14 18:59:30|95217.9|95167.9|95217.9|95167.9|95221.9|95180|95205|95162.2|60
1649962780000|2022-04-14 18:59:40|95217|95167|95213.1|95163.1|95218.8|95177.3|95201.5|95162|68
1649962790000|2022-04-14 18:59:50|95212|95162|95209.3|95159.3|95214.7|95176.1|95200.3|95156.9|65
1649962800000|2022-04-14 19:00:00|95209|95159|95202|95152|95209|95159|95197.6|95147.6|66
1649962810000|2022-04-14 19:00:10|95202.2|95152.2|95193.5|95143.5|95202.2|95152.2|95193.5|95143.5|47
1649962820000|2022-04-14 19:00:20|95195.8|95145.8|95191.6|95141.6|95195.8|95145.8|95189.7|95139.7|47
1649962830000|2022-04-14 19:00:30|95191.4|95141.4|95177.9|95127.9|95191.4|95141.4|95177.2|95127.2|51
1649962840000|2022-04-14 19:00:40|95180.9|95130.9|95179.8|95129.8|95182.4|95132.4|95176.4|95126.4|50
1649962850000|2022-04-14 19:00:50|95179.1|95129.1|95179.1|95129.1|95180.7|95130.7|95176.6|95126.6|46
1649962860000|2022-04-14 19:01:00|95177.9|95127.9|95179.7|95129.7|95186.1|95136.1|95177.4|95127.4|40
1649962870000|2022-04-14 19:01:10|95180|95130|95175.3|95125.3|95180|95130|95171.5|95121.5|38
1649962880000|2022-04-14 19:01:20|95175.2|95125.2|95183.1|95133.1|95183.1|95133.1|95175|95125|47
1649962890000|2022-04-14 19:01:30|95183.5|95133.5|95189.5|95139.5|95190.6|95140.6|95183|95133|43
1649962900000|2022-04-14 19:01:40|95189.1|95139.1|95187.4|95137.4|95189.3|95139.3|95186.7|95136.7|25
1649962910000|2022-04-14 19:01:50|95187.3|95137.3|95188|95138|95189.2|95139.2|95186.6|95136.6|21
1649962920000|2022-04-14 19:02:00|95188.3|95138.3|95188.3|95138.3|95190.2|95140.2|95187.5|95137.5|41
1649962930000|2022-04-14 19:02:10|95188.2|95138.2|95176.8|95126.8|95188.2|95138.2|95174.3|95124.3|47
1649962940000|2022-04-14 19:02:20|95176.9|95126.9|95179|95129|95180.4|95130.4|95175.9|95125.9|36
1649962950000|2022-04-14 19:02:30|95177.5|95127.5|95177.1|95127.1|95178.5|95128.5|95176.7|95126.7|29
1649962960000|2022-04-14 19:02:40|95176.4|95126.4|95171.5|95121.5|95176.4|95126.4|95169.4|95119.4|32
1649962970000|2022-04-14 19:02:50|95171|95121|95173.9|95123.9|95176.6|95126.6|95167.1|95117.1|50
1649962980000|2022-04-14 19:03:00|95173.8|95123.8|95173.1|95123.1|95176.7|95126.7|95173|95123|33
1649962990000|2022-04-14 19:03:10|95173.5|95123.5|95175.6|95125.6|95176|95126|95173.5|95123.5|35
1649963000000|2022-04-14 19:03:20|95175.3|95125.3|95173.2|95123.2|95175.8|95125.8|95173.2|95123.2|38
1649963010000|2022-04-14 19:03:30|95173|95123|95173.1|95123.1|95174.2|95124.2|95172.6|95122.6|30
1649963020000|2022-04-14 19:03:40|95172.5|95122.5|95170.7|95120.7|95172.5|95122.5|95170.4|95120.4|29
1649963030000|2022-04-14 19:03:50|95171.1|95121.1|95167.4|95117.4|95172|95122|95167.1|95117.1|41
1649963040000|2022-04-14 19:04:00|95167.2|95117.2|95166.1|95116.1|95168|95118|95165.8|95115.8|34
1649963050000|2022-04-14 19:04:10|95166.2|95116.2|95166.8|95116.8|95167.2|95117.2|95166|95116|30
1649963060000|2022-04-14 19:04:20|95166.6|95116.6|95163.3|95113.3|95167.4|95117.4|95163.1|95113.1|63
1649963070000|2022-04-14 19:04:30|95164|95114|95164.2|95114.2|95165.8|95115.8|95163.6|95113.6|38
1649963080000|2022-04-14 19:04:40|95164.1|95114.1|95165|95115|95165.9|95115.9|95163.9|95113.9|40
1649963090000|2022-04-14 19:04:50|95164.9|95114.9|95164|95114|95165.1|95115.1|95163.9|95113.9|20
1649963100000|2022-04-14 19:05:00|95164.3|95114.3|95169.6|95119.6|95171|95121|95164.1|95114.1|46
1649963110000|2022-04-14 19:05:10|95169.2|95119.2|95172|95122|95172.1|95122.1|95168.9|95118.9|26
1649963120000|2022-04-14 19:05:20|95171.6|95121.6|95171.9|95121.9|95172|95122|95167.3|95117.3|36
1649963130000|2022-04-14 19:05:30|95172.5|95122.5|95174.6|95124.6|95175.5|95125.5|95172.4|95122.4|24
1649963140000|2022-04-14 19:05:40|95174.9|95124.9|95174.9|95124.9|95175.5|95125.5|95174.5|95124.5|20
1649963150000|2022-04-14 19:05:50|95174.7|95124.7|95174.6|95124.6|95175.4|95125.4|95172.5|95122.5|24
1649963160000|2022-04-14 19:06:00|95175.6|95125.6|95175.2|95125.2|95177.9|95127.9|95175.1|95125.1|27
1649963170000|2022-04-14 19:06:10|95174.6|95124.6|95175|95125|95176.3|95126.3|95172.7|95122.7|31
1649963180000|2022-04-14 19:06:20|95174.7|95124.7|95172.8|95122.8|95174.9|95124.9|95172.8|95122.8|21
1649963190000|2022-04-14 19:06:30|95172.5|95122.5|95170.4|95120.4|95173.1|95123.1|95168.7|95118.7|32
1649963200000|2022-04-14 19:06:40|95171|95121|95170.8|95120.8|95171.3|95121.3|95169.4|95119.4|18
1649963210000|2022-04-14 19:06:50|95171.2|95121.2|95169.8|95119.8|95171.2|95121.2|95169.4|95119.4|20
1649963220000|2022-04-14 19:07:00|95169.9|95119.9|95170.2|95120.2|95170.2|95120.2|95169.4|95119.4|26
1649963230000|2022-04-14 19:07:10|95170.3|95120.3|95165.5|95115.5|95170.6|95120.6|95163.4|95113.4|31
1649963240000|2022-04-14 19:07:20|95164.9|95114.9|95165.1|95115.1|95165.7|95115.7|95164.8|95114.8|19
1649963250000|2022-04-14 19:07:30|95166.4|95116.4|95165.9|95115.9|95166.6|95116.6|95164.8|95114.8|20
1649963260000|2022-04-14 19:07:40|95165.7|95115.7|95165.2|95115.2|95166.3|95116.3|95165.2|95115.2|20
1649963270000|2022-04-14 19:07:50|95165.6|95115.6|95167|95117|95169.2|95119.2|95164.9|95114.9|35
1649963280000|2022-04-14 19:08:00|95167.1|95117.1|95165.5|95115.5|95167.2|95117.2|95165.5|95115.5|23
1649963290000|2022-04-14 19:08:10|95166.4|95116.4|95169.4|95119.4|95169.8|95119.8|95165.6|95115.6|20
1649963300000|2022-04-14 19:08:20|95169.8|95119.8|95173.4|95123.4|95174.1|95124.1|95168.8|95118.8|31
1649963310000|2022-04-14 19:08:30|95173.3|95123.3|95172.5|95122.5|95173.4|95123.4|95172.2|95122.2|24
1649963320000|2022-04-14 19:08:40|95172.8|95122.8|95170.2|95120.2|95173.5|95123.5|95169.4|95119.4|33
1649963330000|2022-04-14 19:08:50|95170|95120|95169.1|95119.1|95170.1|95120.1|95168.6|95118.6|23
1649963340000|2022-04-14 19:09:00|95168.8|95118.8|95169.4|95119.4|95169.4|95119.4|95168.4|95118.4|19
1649963350000|2022-04-14 19:09:10|95169.1|95119.1|95175|95125|95175|95125|95169|95119|33
1649963360000|2022-04-14 19:09:20|95174.7|95124.7|95178.3|95128.3|95179.6|95129.6|95173.1|95123.1|32
1649963370000|2022-04-14 19:09:30|95178.2|95128.2|95177.6|95127.6|95179.5|95129.5|95177.2|95127.2|28
1649963380000|2022-04-14 19:09:40|95177.8|95127.8|95174.5|95124.5|95177.8|95127.8|95174.5|95124.5|26
1649963390000|2022-04-14 19:09:50|95174.3|95124.3|95173.1|95123.1|95175.1|95125.1|95173.1|95123.1|19
1649963400000|2022-04-14 19:10:00|95173.2|95123.2|95178.3|95128.3|95178.5|95128.5|95173.2|95123.2|33
1649963410000|2022-04-14 19:10:10|95178.6|95128.6|95178.2|95128.2|95179.5|95129.5|95175.8|95125.8|26
1649963420000|2022-04-14 19:10:20|95177.5|95127.5|95180.1|95130.1|95180.1|95130.1|95176.4|95126.4|15
1649963430000|2022-04-14 19:10:30|95179.2|95129.2|95178.6|95128.6|95180.8|95130.8|95177.7|95127.7|27
1649963440000|2022-04-14 19:10:40|95179|95129|95171.3|95121.3|95179|95129|95171.3|95121.3|30
1649963450000|2022-04-14 19:10:50|95171|95121|95174.1|95124.1|95175|95125|95171|95121|36
1649963460000|2022-04-14 19:11:00|95174.4|95124.4|95176.9|95126.9|95176.9|95126.9|95173.4|95123.4|35
1649963470000|2022-04-14 19:11:10|95176.8|95126.8|95179.5|95129.5|95180.2|95130.2|95176.1|95126.1|23
1649963480000|2022-04-14 19:11:20|95181.6|95131.6|95180.5|95130.5|95182.4|95132.4|95180.4|95130.4|26
1649963490000|2022-04-14 19:11:30|95180.4|95130.4|95175.8|95125.8|95180.4|95130.4|95175.8|95125.8|28
1649963500000|2022-04-14 19:11:40|95175.7|95125.7|95170.9|95120.9|95176.1|95126.1|95170.5|95120.5|32
1649963510000|2022-04-14 19:11:50|95171.5|95121.5|95171.4|95121.4|95175|95125|95171.1|95121.1|32
1649963520000|2022-04-14 19:12:00|95171.5|95121.5|95172.8|95122.8|95172.8|95122.8|95171.4|95121.4|20
1649963530000|2022-04-14 19:12:10|95172.6|95122.6|95172.2|95122.2|95173.2|95123.2|95170.9|95120.9|34
1649963540000|2022-04-14 19:12:20|95172.7|95122.7|95171.5|95121.5|95173.6|95123.6|95171.4|95121.4|32
1649963550000|2022-04-14 19:12:30|95171.3|95121.3|95163|95113|95172.7|95122.7|95160.8|95110.8|52
1649963560000|2022-04-14 19:12:40|95162.9|95112.9|95164.6|95114.6|95167.6|95117.6|95162.9|95112.9|31
1649963570000|2022-04-14 19:12:50|95164.7|95114.7|95172.2|95122.2|95173.1|95123.1|95164.6|95114.6|45
1649963580000|2022-04-14 19:13:00|95172.4|95122.4|95173.8|95123.8|95173.9|95123.9|95171.6|95121.6|39
1649963590000|2022-04-14 19:13:10|95173.1|95123.1|95179.6|95129.6|95179.6|95129.6|95172.4|95122.4|35
1649963600000|2022-04-14 19:13:20|95180.2|95130.2|95177.4|95127.4|95181.3|95131.3|95176|95126|35
1649963610000|2022-04-14 19:13:30|95177|95127|95173.9|95123.9|95177|95127|95171.8|95121.8|38
1649963620000|2022-04-14 19:13:40|95173.8|95123.8|95174.7|95124.7|95182.4|95132.4|95170.8|95120.8|40
1649963630000|2022-04-14 19:13:50|95174.2|95124.2|95173.1|95123.1|95176.7|95126.7|95171.1|95121.1|44
1649963640000|2022-04-14 19:14:00|95174.5|95124.5|95172.7|95122.7|95176.7|95126.7|95171|95121|48
1649963650000|2022-04-14 19:14:10|95172.5|95122.5|95172.9|95122.9|95173.8|95123.8|95170|95120|49
1649963660000|2022-04-14 19:14:20|95172.6|95122.6|95178.3|95128.3|95179.3|95129.3|95172.6|95122.6|42
1649963670000|2022-04-14 19:14:30|95178.5|95128.5|95170.5|95120.5|95178.5|95128.5|95168.1|95118.1|42
1649963680000|2022-04-14 19:14:40|95170.1|95120.1|95167.9|95117.9|95170.3|95120.3|95167.9|95117.9|20
1649963690000|2022-04-14 19:14:50|95168|95118|95165|95115|95168.6|95118.6|95162.7|95112.7|38
1649963700000|2022-04-14 19:15:00|95165.2|95115.2|95167.3|95117.3|95169.2|95119.2|95165.2|95115.2|38
1649963710000|2022-04-14 19:15:10|95166.9|95116.9|95169|95119|95170.6|95120.6|95166.9|95116.9|34
1649963720000|2022-04-14 19:15:20|95168.8|95118.8|95168.7|95118.7|95170.1|95120.1|95168.6|95118.6|14
1649963730000|2022-04-14 19:15:30|95169.1|95119.1|95167.8|95117.8|95169.7|95119.7|95167.8|95117.8|22
1649963740000|2022-04-14 19:15:40|95167.6|95117.6|95168.3|95118.3|95168.5|95118.5|95165.1|95115.1|28
1649963750000|2022-04-14 19:15:50|95168.4|95118.4|95169.7|95119.7|95169.7|95119.7|95167|95117|26
1649963760000|2022-04-14 19:16:00|95168.6|95118.6|95168.1|95118.1|95169|95119|95168.1|95118.1|11
1649963770000|2022-04-14 19:16:10|95168.9|95118.9|95168|95118|95170.7|95120.7|95167|95117|32
1649963780000|2022-04-14 19:16:20|95167.3|95117.3|95170.1|95120.1|95171|95121|95165.8|95115.8|27
1649963790000|2022-04-14 19:16:30|95169.8|95119.8|95169.1|95119.1|95170.8|95120.8|95165.7|95115.7|32
1649963800000|2022-04-14 19:16:40|95168.9|95118.9|95169.2|95119.2|95169.3|95119.3|95167.3|95117.3|20
1649963810000|2022-04-14 19:16:50|95167.6|95117.6|95168.4|95118.4|95170.6|95120.6|95165.5|95115.5|45
1649963820000|2022-04-14 19:17:00|95167.8|95117.8|95167.6|95117.6|95170.4|95120.4|95166.2|95116.2|25
1649963830000|2022-04-14 19:17:10|95166.8|95116.8|95165.6|95115.6|95169.6|95119.6|95165.6|95115.6|21
1649963840000|2022-04-14 19:17:20|95164.9|95114.9|95167.3|95117.3|95168.7|95118.7|95164.1|95114.1|33
1649963850000|2022-04-14 19:17:30|95166.9|95116.9|95168.6|95118.6|95169.7|95119.7|95166.2|95116.2|29
1649963860000|2022-04-14 19:17:40|95168.9|95118.9|95168.7|95118.7|95170.9|95120.9|95168.7|95118.7|15
1649963870000|2022-04-14 19:17:50|95169|95119|95171.7|95121.7|95173.1|95123.1|95169|95119|35
1649963880000|2022-04-14 19:18:00|95171.4|95121.4|95171|95121|95172.2|95122.2|95169.7|95119.7|24
1649963890000|2022-04-14 19:18:10|95170.9|95120.9|95171.2|95121.2|95172.3|95122.3|95170.9|95120.9|12
1649963900000|2022-04-14 19:18:20|95171.3|95121.3|95173|95123|95174.2|95124.2|95171.3|95121.3|28
1649963910000|2022-04-14 19:18:30|95172.2|95122.2|95173.1|95123.1|95174.8|95124.8|95172.2|95122.2|24
1649963920000|2022-04-14 19:18:40|95172.7|95122.7|95173.3|95123.3|95173.8|95123.8|95171.6|95121.6|20
1649963930000|2022-04-14 19:18:50|95171.7|95121.7|95172.4|95122.4|95176|95126|95171.3|95121.3|13
1649963940000|2022-04-14 19:19:00|95173.6|95123.6|95170.1|95120.1|95175.3|95125.3|95168.8|95118.8|21
1649963950000|2022-04-14 19:19:10|95169.2|95119.2|95169.4|95119.4|95172.3|95122.3|95168.8|95118.8|31
1649963960000|2022-04-14 19:19:20|95169.2|95119.2|95167.9|95117.9|95170|95120|95167.1|95117.1|15
1649963970000|2022-04-14 19:19:30|95167.6|95117.6|95168.3|95118.3|95170.5|95120.5|95167.4|95117.4|25
1649963980000|2022-04-14 19:19:40|95167.7|95117.7|95170.5|95120.5|95171.5|95121.5|95167.5|95117.5|24
1649963990000|2022-04-14 19:19:50|95170.6|95120.6|95169.6|95119.6|95171.8|95121.8|95168|95118|14
1649964000000|2022-04-14 19:20:00|95169.7|95119.7|95165.4|95115.4|95169.7|95119.7|95163.8|95113.8|26
1649964010000|2022-04-14 19:20:10|95166.7|95116.7|95166|95116|95167.8|95117.8|95165.1|95115.1|21
1649964020000|2022-04-14 19:20:20|95165.9|95115.9|95167.8|95117.8|95168.6|95118.6|95165.8|95115.8|18
1649964030000|2022-04-14 19:20:30|95168.8|95118.8|95168.3|95118.3|95168.8|95118.8|95166.8|95116.8|26
1649964040000|2022-04-14 19:20:40|95168.5|95118.5|95166.3|95116.3|95168.8|95118.8|95164|95114|31
1649964050000|2022-04-14 19:20:50|95165.8|95115.8|95166.5|95116.5|95167.4|95117.4|95165.8|95115.8|19
1649964060000|2022-04-14 19:21:00|95167.1|95117.1|95168.9|95118.9|95170.3|95120.3|95166.6|95116.6|36
1649964070000|2022-04-14 19:21:10|95169.4|95119.4|95170.5|95120.5|95170.5|95120.5|95169|95119|18
1649964080000|2022-04-14 19:21:20|95170.3|95120.3|95168.1|95118.1|95171.4|95121.4|95168.1|95118.1|31
1649964090000|2022-04-14 19:21:30|95168.2|95118.2|95173.7|95123.7|95174|95124|95167.6|95117.6|29
1649964100000|2022-04-14 19:21:40|95173.5|95123.5|95168.6|95118.6|95173.5|95123.5|95168.6|95118.6|35
1649964110000|2022-04-14 19:21:50|95168.9|95118.9|95168.7|95118.7|95169|95119|95167.8|95117.8|20
1649964120000|2022-04-14 19:22:00|95169|95119|95172.1|95122.1|95172.8|95122.8|95169|95119|23
1649964130000|2022-04-14 19:22:10|95171.6|95121.6|95175.2|95125.2|95175.5|95125.5|95171.5|95121.5|28
1649964140000|2022-04-14 19:22:20|95175.1|95125.1|95185.2|95135.2|95185.4|95135.4|95175.1|95125.1|46
1649964150000|2022-04-14 19:22:30|95185.6|95135.6|95183.6|95133.6|95186.5|95136.5|95183.3|95133.3|33
1649964160000|2022-04-14 19:22:40|95183.9|95133.9|95185.7|95135.7|95185.8|95135.8|95183|95133|30
1649964170000|2022-04-14 19:22:50|95185.1|95135.1|95191.7|95141.7|95192.4|95142.4|95184.7|95134.7|30
1649964180000|2022-04-14 19:23:00|95189.7|95139.7|95192.1|95142.1|95192.5|95142.5|95189.7|95139.7|16
1649964190000|2022-04-14 19:23:10|95191.6|95141.6|95194.2|95144.2|95194.2|95144.2|95190.8|95140.8|23
1649964200000|2022-04-14 19:23:20|95193.9|95143.9|95193.7|95143.7|95196.6|95146.6|95193.7|95143.7|26
1649964210000|2022-04-14 19:23:30|95193.9|95143.9|95196.6|95146.6|95196.6|95146.6|95191.7|95141.7|35
1649964220000|2022-04-14 19:23:40|95196.7|95146.7|95201.3|95151.3|95201.6|95151.6|95196.7|95146.7|39
1649964230000|2022-04-14 19:23:50|95201.2|95151.2|95201.7|95151.7|95202.3|95152.3|95200.9|95150.9|24
1649964240000|2022-04-14 19:24:00|95201.8|95151.8|95201.7|95151.7|95202.3|95152.3|95201.5|95151.5|17
1649964250000|2022-04-14 19:24:10|95201.8|95151.8|95202.4|95152.4|95202.4|95152.4|95199.6|95149.6|19
1649964260000|2022-04-14 19:24:20|95202.1|95152.1|95202.6|95152.6|95203|95153|95201.2|95151.2|20
1649964270000|2022-04-14 19:24:30|95202.4|95152.4|95201.4|95151.4|95203.9|95153.9|95201.1|95151.1|25
1649964280000|2022-04-14 19:24:40|95207.3|95157.3|95215.3|95165.3|95215.3|95165.3|95206.4|95156.4|35
1649964290000|2022-04-14 19:24:50|95215.5|95165.5|95214.5|95164.5|95215.5|95165.5|95213.4|95163.4|24
1649964300000|2022-04-14 19:25:00|95213.9|95163.9|95211.9|95161.9|95214.2|95164.2|95211.9|95161.9|20
1649964310000|2022-04-14 19:25:10|95213.6|95163.6|95214.7|95164.7|95214.9|95164.9|95212.5|95162.5|40
1649964320000|2022-04-14 19:25:20|95214.3|95164.3|95217.1|95167.1|95217.9|95167.9|95214.3|95164.3|26
1649964330000|2022-04-14 19:25:30|95217.3|95167.3|95215.3|95165.3|95220.2|95170.2|95214.6|95164.6|47
1649964340000|2022-04-14 19:25:40|95215.1|95165.1|95218.8|95168.8|95220|95170|95215|95165|41
1649964350000|2022-04-14 19:25:50|95218.7|95168.7|95218.4|95168.4|95219.7|95169.7|95216.9|95166.9|30
1649964360000|2022-04-14 19:26:00|95218.3|95168.3|95220.1|95170.1|95220.7|95170.7|95218.3|95168.3|17
1649964370000|2022-04-14 19:26:10|95220.3|95170.3|95217.5|95167.5|95221.5|95171.5|95217.4|95167.4|30
1649964380000|2022-04-14 19:26:20|95217.4|95167.4|95218.8|95168.8|95221.3|95171.3|95217.4|95167.4|39
1649964390000|2022-04-14 19:26:30|95218.3|95168.3|95218.7|95168.7|95220.1|95170.1|95216.3|95166.3|39
1649964400000|2022-04-14 19:26:40|95219.1|95169.1|95218.3|95168.3|95220.9|95170.9|95218.3|95168.3|29
1649964410000|2022-04-14 19:26:50|95218.8|95168.8|95220.6|95170.6|95221|95171|95217.2|95167.2|34
1649964420000|2022-04-14 19:27:00|95220.5|95170.5|95216.8|95166.8|95228.8|95178.8|95214.9|95164.9|51
1649964430000|2022-04-14 19:27:10|95218.7|95168.7|95220.7|95170.7|95221.2|95171.2|95216.6|95166.6|44
1649964440000|2022-04-14 19:27:20|95221.5|95171.5|95221.4|95171.4|95221.6|95171.6|95220.4|95170.4|25
1649964450000|2022-04-14 19:27:30|95221.7|95171.7|95223.6|95173.6|95223.6|95173.6|95221.1|95171.1|22
1649964460000|2022-04-14 19:27:40|95223.8|95173.8|95222.8|95172.8|95223.8|95173.8|95220.5|95170.5|23
1649964470000|2022-04-14 19:27:50|95222.9|95172.9|95221.3|95171.3|95222.9|95172.9|95220.7|95170.7|21
1649964480000|2022-04-14 19:28:00|95221.5|95171.5|95221.4|95171.4|95222.1|95172.1|95220.6|95170.6|29
1649964490000|2022-04-14 19:28:10|95223.5|95173.5|95224.7|95174.7|95225.9|95175.9|95221.9|95171.9|33
1649964500000|2022-04-14 19:28:20|95224.8|95174.8|95225.7|95175.7|95226.4|95176.4|95224.6|95174.6|33
1649964510000|2022-04-14 19:28:30|95225.6|95175.6|95221.6|95171.6|95225.7|95175.7|95220.8|95170.8|30
1649964520000|2022-04-14 19:28:40|95221.2|95171.2|95220.7|95170.7|95222.2|95172.2|95219.9|95169.9|21
1649964530000|2022-04-14 19:28:50|95220.6|95170.6|95221.6|95171.6|95222.1|95172.1|95220.4|95170.4|17
1649964540000|2022-04-14 19:29:00|95221.8|95171.8|95222.1|95172.1|95223.7|95173.7|95220.5|95170.5|27
1649964550000|2022-04-14 19:29:10|95222.5|95172.5|95220.9|95170.9|95223.3|95173.3|95219.7|95169.7|44
1649964560000|2022-04-14 19:29:20|95223|95173|95221.5|95171.5|95223|95173|95221.1|95171.1|21
1649964570000|2022-04-14 19:29:30|95221.2|95171.2|95218.8|95168.8|95221.4|95171.4|95217.4|95167.4|37
1649964580000|2022-04-14 19:29:40|95217.6|95167.6|95216.3|95166.3|95218.8|95168.8|95216.3|95166.3|20
1649964590000|2022-04-14 19:29:50|95216.9|95166.9|95217.5|95167.5|95218.7|95168.7|95216.9|95166.9|15
1649964600000|2022-04-14 19:30:00|95217.4|95167.4|95220.2|95170.2|95221.5|95171.5|95217.4|95167.4|21
1649964610000|2022-04-14 19:30:10|95219.2|95169.2|95218.8|95168.8|95221.2|95171.2|95217.6|95167.6|35
1649964620000|2022-04-14 19:30:20|95218.3|95168.3|95219.6|95169.6|95223.7|95173.7|95218.3|95168.3|39
1649964630000|2022-04-14 19:30:30|95219.1|95169.1|95220.3|95170.3|95220.5|95170.5|95219|95169|19
1649964640000|2022-04-14 19:30:40|95220.5|95170.5|95219.9|95169.9|95220.9|95170.9|95216|95166|25
1649964650000|2022-04-14 19:30:50|95220.4|95170.4|95217.2|95167.2|95220.6|95170.6|95215.2|95165.2|35
1649964660000|2022-04-14 19:31:00|95217|95167|95221.5|95171.5|95228.5|95172.9|95215|95156.1|39
1649964670000|2022-04-14 19:31:10|95221.7|95171.7|95224.4|95174.4|95235|95175.6|95221.7|95161.8|49
1649964680000|2022-04-14 19:31:20|95224|95174|95224.2|95174.2|95234.1|95174.7|95223.5|95163.9|27
1649964690000|2022-04-14 19:31:30|95223.9|95173.9|95225.4|95175.4|95233.7|95175.9|95223.2|95163.2|18
1649964700000|2022-04-14 19:31:40|95225.9|95175.9|95227.3|95177.3|95237.9|95177.3|95225.4|95159|29
1649964710000|2022-04-14 19:31:50|95227.1|95177.1|95225.5|95175.5|95227.5|95177.5|95225.5|95175.5|24
1649964720000|2022-04-14 19:32:00|95226.4|95176.4|95224.6|95174.6|95238.1|95176.6|95224.6|95163.6|32
1649964730000|2022-04-14 19:32:10|95224.5|95174.5|95230|95180|95235.8|95180.3|95224.5|95163.9|33
1649964740000|2022-04-14 19:32:20|95230.3|95180.3|95240.1|95169.7|95242|95181.8|95229.6|95164.8|40
1649964750000|2022-04-14 19:32:30|95229.7|95179.7|95240.2|95169.8|95240.6|95180.2|95229.5|95168.9|19
1649964760000|2022-04-14 19:32:40|95240.1|95169.9|95231.1|95181.1|95241.6|95181.2|95230.4|95168.7|18
1649964770000|2022-04-14 19:32:50|95230.5|95180.5|95230.2|95180.2|95231|95181|95230.2|95180.2|16
1649964780000|2022-04-14 19:33:00|95231.1|95181.1|95231.2|95160|95235.5|95181.1|95218.5|95157.9|44
1649964790000|2022-04-14 19:33:10|95231.3|95160.4|95220.3|95170.3|95231.3|95172.5|95220.3|95157.5|34
1649964800000|2022-04-14 19:33:20|95220|95170|95221.2|95171.2|95234|95174.5|95220|95163.8|23
1649964810000|2022-04-14 19:33:30|95221.1|95171.1|95219.1|95169.1|95221.3|95171.3|95218.9|95168.9|25
1649964820000|2022-04-14 19:33:40|95218.8|95168.8|95227|95152.1|95227.2|95170.4|95214.9|95152.1|30
1649964830000|2022-04-14 19:33:50|95226.8|95152.8|95215.7|95165.7|95228.2|95167|95215.2|95151.8|29
1649964840000|2022-04-14 19:34:00|95225.6|95155.4|95225.8|95155.1|95228.4|95166.8|95215.6|95153.8|26
1649964850000|2022-04-14 19:34:10|95215.6|95165.6|95216|95166|95226.2|95166.4|95215.6|95154|21
1649964860000|2022-04-14 19:34:20|95216.2|95166.2|95216.6|95166.6|95217.3|95167.3|95215.8|95165.8|16
1649964870000|2022-04-14 19:34:30|95216.7|95166.7|95216.9|95166.9|95217.1|95167.1|95216.2|95166.2|24
1649964880000|2022-04-14 19:34:40|95216.8|95166.8|95222.3|95172.3|95231.7|95172.5|95216.3|95159.7|32
1649964890000|2022-04-14 19:34:50|95222.6|95172.6|95219.2|95169.2|95233|95172.9|95218.1|95162.1|31
1649964900000|2022-04-14 19:35:00|95219.1|95169.1|95224.7|95174.7|95234.9|95174.8|95217.7|95164.1|46
1649964910000|2022-04-14 19:35:10|95224.6|95174.6|95220.4|95170.4|95239|95176.3|95219.6|95160.5|51
1649964920000|2022-04-14 19:35:20|95220.3|95170.3|95221.1|95171.1|95232.9|95171.1|95219|95155.5|42
1649964930000|2022-04-14 19:35:30|95220.9|95170.9|95220.3|95170.3|95234.1|95174|95220.3|95158.3|44
1649964940000|2022-04-14 19:35:40|95220.2|95170.2|95219.4|95169.4|95231.6|95171.9|95219.2|95159.1|27
1649964950000|2022-04-14 19:35:50|95219.6|95169.6|95228.6|95156.1|95229|95169.9|95216.3|95155.1|29
1649964960000|2022-04-14 19:36:00|95228.9|95155.7|95229.2|95158.3|95229.6|95169.3|95216.9|95155.7|32
1649964970000|2022-04-14 19:36:10|95229.3|95158.4|95221.1|95171.1|95230.7|95171.1|95217.3|95157.4|23
1649964980000|2022-04-14 19:36:20|95220.8|95170.8|95219.3|95169.3|95232.4|95171.5|95219.2|95158.5|42
1649964990000|2022-04-14 19:36:30|95219.7|95169.7|95231.3|95160.8|95231.3|95173.2|95219.6|95160.8|29
1649965000000|2022-04-14 19:36:40|95231.2|95160.9|95218.6|95168.6|95231.2|95170.8|95218.4|95158.9|34
1649965010000|2022-04-14 19:36:50|95218.3|95168.3|95218.7|95168.7|95218.8|95168.8|95217.3|95167.3|25
1649965020000|2022-04-14 19:37:00|95218.8|95168.8|95220.3|95170.3|95220.3|95170.3|95217.6|95167.6|23
1649965030000|2022-04-14 19:37:10|95220|95170|95222.4|95172.4|95223.8|95173.8|95219.2|95169.2|38
1649965040000|2022-04-14 19:37:20|95221.4|95171.4|95219.2|95169.2|95232.1|95172.3|95219.2|95160.1|23
1649965050000|2022-04-14 19:37:30|95218.3|95168.3|95218.9|95168.9|95219.2|95169.2|95217.5|95167.5|26
1649965060000|2022-04-14 19:37:40|95218.5|95168.5|95220.2|95170.2|95233|95172.1|95218.2|95158.7|33
1649965070000|2022-04-14 19:37:50|95220.1|95170.1|95222.9|95172.9|95232|95172.9|95220.1|95161|38
1649965080000|2022-04-14 19:38:00|95223.1|95173.1|95224|95174|95235.2|95175.3|95222.2|95163.7|34
1649965090000|2022-04-14 19:38:10|95224.2|95174.2|95225.1|95175.1|95226.2|95176.2|95224.1|95174.1|41
1649965100000|2022-04-14 19:38:20|95224.9|95174.9|95227.5|95177.5|95227.5|95177.5|95223.4|95173.4|22
1649965110000|2022-04-14 19:38:30|95227.3|95177.3|95228.5|95178.5|95230.2|95180.2|95226.3|95176.3|24
1649965120000|2022-04-14 19:38:40|95228.7|95178.7|95230.4|95180.4|95230.9|95180.9|95228.3|95178.3|21
1649965130000|2022-04-14 19:38:50|95230.1|95180.1|95227.4|95177.4|95230.1|95180.1|95226.1|95176.1|28
1649965140000|2022-04-14 19:39:00|95227.5|95177.5|95226.7|95176.7|95227.8|95177.8|95223.9|95173.9|32
1649965150000|2022-04-14 19:39:10|95225|95175|95228.8|95178.8|95229.6|95179.6|95224.5|95174.5|30
1649965160000|2022-04-14 19:39:20|95228.7|95178.7|95234.2|95184.2|95236|95186|95228.6|95178.6|39
1649965170000|2022-04-14 19:39:30|95234.7|95184.7|95237.6|95187.6|95245.3|95187.9|95233|95172|36
1649965180000|2022-04-14 19:39:40|95237.7|95187.7|95236.4|95186.4|95238.5|95188.5|95235.4|95185.4|27
1649965190000|2022-04-14 19:39:50|95235.7|95185.7|95235.7|95185.7|95236.2|95186.2|95234.1|95184.1|24
1649965200000|2022-04-14 19:40:00|95237.7|95187.7|95233.4|95183.4|95238|95188|95230.6|95180.6|44
1649965210000|2022-04-14 19:40:10|95233.3|95183.3|95242.9|95192.9|95252.8|95194.6|95233.3|95176.2|49
1649965220000|2022-04-14 19:40:20|95243.1|95193.1|95242.5|95192.5|95244.4|95194.4|95242.3|95192.3|25
1649965230000|2022-04-14 19:40:30|95242.2|95192.2|95242.9|95192.9|95243.5|95193.5|95242.2|95192.2|28
1649965240000|2022-04-14 19:40:40|95243|95193|95248.4|95198.4|95260.9|95201|95243|95182.6|37
1649965250000|2022-04-14 19:40:50|95248|95198|95244.1|95194.1|95256.7|95198|95244.1|95186.1|30
1649965260000|2022-04-14 19:41:00|95255|95184.7|95243.2|95193.2|95255.3|95194.9|95241.8|95184.7|29
1649965270000|2022-04-14 19:41:10|95243.3|95193.3|95243|95193|95243.3|95193.3|95242.6|95192.6|26
1649965280000|2022-04-14 19:41:20|95243.1|95193.1|95247.6|95197.6|95254.6|95197.6|95243.1|95183.6|20
1649965290000|2022-04-14 19:41:30|95247.4|95197.4|95246.4|95196.4|95247.5|95197.5|95246.2|95196.2|20
1649965300000|2022-04-14 19:41:40|95246.7|95196.7|95246.2|95196.2|95247.2|95197.2|95244.6|95194.6|29
1649965310000|2022-04-14 19:41:50|95246.1|95196.1|95242.5|95192.5|95246.2|95196.2|95240.7|95190.7|31
1649965320000|2022-04-14 19:42:00|95242.4|95192.4|95242|95192|95243.9|95193.9|95241.4|95191.4|38
1649965330000|2022-04-14 19:42:10|95242.6|95192.6|95243.8|95193.8|95243.9|95193.9|95240.4|95190.4|32
1649965340000|2022-04-14 19:42:20|95243.6|95193.6|95239.8|95189.8|95252|95196.7|95239.5|95181.4|34
1649965350000|2022-04-14 19:42:30|95240.2|95190.2|95240.5|95190.5|95243.8|95193.8|95240|95190|33
1649965360000|2022-04-14 19:42:40|95240.8|95190.8|95240.1|95190.1|95251.4|95192|95238.7|95179.3|52
1649965370000|2022-04-14 19:42:50|95240.2|95190.2|95239.6|95189.6|95251.8|95191.4|95239.6|95178.2|49
1649965380000|2022-04-14 19:43:00|95239.5|95189.5|95242.6|95192.6|95246.4|95196.4|95235.3|95185.3|56
1649965390000|2022-04-14 19:43:10|95243.4|95193.4|95242.9|95192.9|95245.9|95195.9|95242.4|95192.4|32
1649965400000|2022-04-14 19:43:20|95242.4|95192.4|95251.5|95181.3|95251.5|95192.7|95241.8|95181.3|25
1649965410000|2022-04-14 19:43:30|95251.8|95180.7|95240.4|95190.4|95251.8|95191.7|95235.4|95180.7|24
1649965420000|2022-04-14 19:43:40|95240.5|95190.5|95240.5|95190.5|95241.6|95191.6|95240.1|95190.1|28
1649965430000|2022-04-14 19:43:50|95240|95190|95228.1|95178.1|95240.3|95190.3|95227.2|95177.2|47
1649965440000|2022-04-14 19:44:00|95227.4|95177.4|95216.7|95166.7|95228|95178|95216.3|95166.3|45
1649965450000|2022-04-14 19:44:10|95217.1|95167.1|95218.8|95168.8|95220|95170|95215.6|95165.6|38
1649965460000|2022-04-14 19:44:20|95218.9|95168.9|95219.1|95169.1|95229.3|95169.1|95218.5|95157.9|20
1649965470000|2022-04-14 19:44:30|95219|95169|95219|95169|95230.8|95171|95218.4|95160|27
1649965480000|2022-04-14 19:44:40|95218.8|95168.8|95218.9|95168.9|95219|95169|95218.2|95168.2|24
1649965490000|2022-04-14 19:44:50|95218.7|95168.7|95219|95169|95229.7|95169.7|95218.1|95159.1|20
1649965500000|2022-04-14 19:45:00|95221.2|95171.2|95220.8|95170.8|95224.2|95174.2|95220.8|95170.8|33
1649965510000|2022-04-14 19:45:10|95220.7|95170.7|95224|95174|95224.5|95174.5|95219.4|95169.4|33
1649965520000|2022-04-14 19:45:20|95223.1|95173.1|95219.4|95169.4|95229.3|95173.1|95219.1|95159.3|31
1649965530000|2022-04-14 19:45:30|95219.2|95169.2|95217.1|95167.1|95226.8|95169.7|95214.6|95156.4|42
1649965540000|2022-04-14 19:45:40|95217.2|95167.2|95221.4|95171.4|95230.3|95171.7|95217.1|95154.5|35
1649965550000|2022-04-14 19:45:50|95221.1|95171.1|95216.5|95166.5|95221.6|95171.6|95216.5|95166.5|22
1649965560000|2022-04-14 19:46:00|95216.1|95166.1|95214|95164|95216.3|95166.3|95213.8|95163.8|30
1649965570000|2022-04-14 19:46:10|95214.1|95164.1|95217.1|95167.1|95221.7|95171.7|95214|95164|41
1649965580000|2022-04-14 19:46:20|95217.4|95167.4|95213.8|95163.8|95223.9|95167.5|95213|95152.8|34
1649965590000|2022-04-14 19:46:30|95213.7|95163.7|95210.5|95160.5|95213.7|95163.7|95210.1|95160.1|39
1649965600000|2022-04-14 19:46:40|95210|95160|95220.1|95149.4|95220.9|95160.6|95209.8|95149.4|15
1649965610000|2022-04-14 19:46:50|95209.6|95149.8|95207.6|95157.6|95220.8|95161|95207.4|95149|39
1649965620000|2022-04-14 19:47:00|95207.7|95157.7|95225.7|95154|95226.6|95165.5|95207.7|95151.9|27
1649965630000|2022-04-14 19:47:10|95226.7|95154.7|95224.7|95154.5|95227.7|95164.7|95214.7|95151.9|18
1649965640000|2022-04-14 19:47:20|95225.2|95155.5|95215.3|95165.3|95225.9|95166|95214.2|95153.2|29
1649965650000|2022-04-14 19:47:30|95215.1|95165.1|95216.4|95166.4|95216.8|95166.8|95214.7|95164.7|15
1649965660000|2022-04-14 19:47:40|95216.6|95166.6|95215.2|95165.2|95216.8|95166.8|95213.9|95163.9|26
1649965670000|2022-04-14 19:47:50|95216.8|95166.8|95210.9|95160.9|95217.7|95167.7|95210.8|95160.8|36
1649965680000|2022-04-14 19:48:00|95210.7|95160.7|95208.2|95158.2|95211.3|95161.3|95205.3|95155.3|46
1649965690000|2022-04-14 19:48:10|95208|95158|95205.5|95155.5|95209.3|95159.3|95205.4|95155.4|26
1649965700000|2022-04-14 19:48:20|95204.9|95154.9|95203.6|95153.6|95217.7|95155.3|95203.6|95142.1|28
1649965710000|2022-04-14 19:48:30|95203.5|95153.5|95216.8|95146.6|95216.8|95156.9|95203|95144.8|26
1649965720000|2022-04-14 19:48:40|95206.7|95156.7|95205.1|95155.1|95207.6|95157.6|95204.2|95154.2|19
1649965730000|2022-04-14 19:48:50|95204.8|95154.8|95205.6|95155.6|95207.1|95157.1|95204.8|95154.8|37
1649965740000|2022-04-14 19:49:00|95205.8|95155.8|95211.6|95161.6|95212|95162|95205.4|95155.4|33
1649965750000|2022-04-14 19:49:10|95211.8|95161.8|95211.8|95161.8|95213.2|95163.2|95211.6|95161.6|21
1649965760000|2022-04-14 19:49:20|95211.6|95161.6|95211|95161|95211.6|95161.6|95209.8|95159.8|19
1649965770000|2022-04-14 19:49:30|95210.8|95160.8|95212.9|95162.9|95213.6|95163.6|95210.8|95160.8|23
1649965780000|2022-04-14 19:49:40|95213.2|95163.2|95216.2|95166.2|95216.2|95166.2|95212.2|95162.2|23
1649965790000|2022-04-14 19:49:50|95216.4|95166.4|95213.3|95163.3|95216.5|95166.5|95212.5|95162.5|36
1649965800000|2022-04-14 19:50:00|95212.6|95162.6|95216.2|95166.2|95217.4|95167.4|95212.6|95162.6|46
1649965810000|2022-04-14 19:50:10|95216.3|95166.3|95217.9|95167.9|95220.7|95170.7|95215.7|95165.7|44
1649965820000|2022-04-14 19:50:20|95218.3|95168.3|95220.1|95170.1|95222|95172|95218|95168|45
1649965830000|2022-04-14 19:50:30|95219.7|95169.7|95223.1|95173.1|95223.4|95173.4|95219.3|95169.3|34
1649965840000|2022-04-14 19:50:40|95223.7|95173.7|95218.2|95168.2|95225.1|95175.1|95216.7|95166.7|32
1649965850000|2022-04-14 19:50:50|95218.6|95168.6|95218.3|95168.3|95219.8|95169.8|95215.9|95165.9|36
1649965860000|2022-04-14 19:51:00|95218.2|95168.2|95224.3|95174.3|95226.4|95176.4|95218.2|95168.2|49
1649965870000|2022-04-14 19:51:10|95224.2|95174.2|95227.2|95177.2|95227.8|95177.8|95224.2|95174.2|36
1649965880000|2022-04-14 19:51:20|95226.8|95176.8|95229.6|95179.6|95230.4|95180.4|95225.9|95175.9|28
1649965890000|2022-04-14 19:51:30|95229.7|95179.7|95226.3|95176.3|95229.9|95179.9|95226.3|95176.3|31
1649965900000|2022-04-14 19:51:40|95227.8|95177.8|95228.5|95178.5|95230.2|95180.2|95226.8|95176.8|34
1649965910000|2022-04-14 19:51:50|95228.7|95178.7|95232.6|95182.6|95234.4|95184.4|95227|95177|45
1649965920000|2022-04-14 19:52:00|95232.9|95182.9|95238.7|95168.6|95242|95184.9|95231.2|95168.6|32
1649965930000|2022-04-14 19:52:10|95240.1|95168.5|95228.7|95178.7|95242|95187.1|95228|95166.3|39
1649965940000|2022-04-14 19:52:20|95228.8|95178.8|95229.5|95179.5|95230.1|95180.1|95228.7|95178.7|20
1649965950000|2022-04-14 19:52:30|95229.6|95179.6|95238.2|95188.2|95251.8|95208.5|95229.5|95179.5|43
1649965960000|2022-04-14 19:52:40|95237.9|95187.9|95218.5|95168.5|95238.2|95188.2|95218.5|95168.5|55
1649965970000|2022-04-14 19:52:50|95218.1|95168.1|95216.1|95166.1|95218.5|95168.5|95213.3|95163.3|47
1649965980000|2022-04-14 19:53:00|95217.9|95167.9|95212.1|95162.1|95220.1|95170.1|95211.9|95161.9|46
1649965990000|2022-04-14 19:53:10|95212.2|95162.2|95216.2|95166.2|95217|95167|95212.2|95162.2|39
1649966000000|2022-04-14 19:53:20|95216.5|95166.5|95216.4|95166.4|95231.5|95181.5|95216.1|95166.1|52
1649966010000|2022-04-14 19:53:30|95216.3|95166.3|95215.9|95165.9|95218.3|95168.3|95215.9|95165.9|47
1649966020000|2022-04-14 19:53:40|95216|95166|95215.7|95165.7|95216.5|95166.5|95214.9|95164.9|38
1649966030000|2022-04-14 19:53:50|95215.4|95165.4|95215.8|95165.8|95217.1|95167.1|95215.4|95165.4|32
1649966040000|2022-04-14 19:54:00|95215.9|95165.9|95215.3|95165.3|95215.9|95165.9|95215.3|95165.3|28
1649966050000|2022-04-14 19:54:10|95215.4|95165.4|95215.5|95165.5|95217|95167|95214.5|95164.5|40
1649966060000|2022-04-14 19:54:20|95215.6|95165.6|95216|95166|95217.9|95167.9|95214.7|95164.7|41
1649966070000|2022-04-14 19:54:30|95215.9|95165.9|95215.5|95165.5|95218.3|95168.3|95214.9|95164.9|41
1649966080000|2022-04-14 19:54:40|95215.6|95165.6|95215.6|95165.6|95217.4|95167.4|95214.5|95164.5|42
1649966090000|2022-04-14 19:54:50|95215.4|95165.4|95213.7|95163.7|95217.8|95167.8|95213.5|95163.5|40
1649966100000|2022-04-14 19:55:00|95212.8|95162.8|95214.5|95164.5|95216.7|95166.7|95212.8|95162.8|34
1649966110000|2022-04-14 19:55:10|95214.6|95164.6|95213.7|95163.7|95215.8|95165.8|95213.3|95163.3|21
1649966120000|2022-04-14 19:55:20|95213.6|95163.6|95212.1|95162.1|95215.7|95165.7|95212.1|95162.1|30
1649966130000|2022-04-14 19:55:30|95212|95162|95211.2|95161.2|95215.1|95165.1|95210.8|95160.8|40
1649966140000|2022-04-14 19:55:40|95213.6|95163.6|95212.2|95162.2|95214.5|95164.5|95208.3|95158.3|35
1649966150000|2022-04-14 19:55:50|95214.5|95164.5|95211.4|95161.4|95215.9|95165.9|95210.7|95160.7|48
1649966160000|2022-04-14 19:56:00|95211.1|95161.1|95207.6|95157.6|95211.4|95161.4|95206|95156|48
1649966170000|2022-04-14 19:56:10|95207.3|95157.3|95208.9|95158.9|95211.4|95161.4|95205.3|95155.3|45
1649966180000|2022-04-14 19:56:20|95209.2|95159.2|95225.1|95175.1|95225.1|95175.1|95207.9|95157.9|31
1649966190000|2022-04-14 19:56:30|95224.4|95174.4|95219.2|95169.2|95224.4|95174.4|95218.1|95168.1|51
1649966200000|2022-04-14 19:56:40|95219.3|95169.3|95218.3|95168.3|95224.6|95174.6|95217.1|95167.1|60
1649966210000|2022-04-14 19:56:50|95218.2|95168.2|95222.3|95172.3|95225.8|95175.8|95217.2|95167.2|36
1649966220000|2022-04-14 19:57:00|95222|95172|95223.5|95173.5|95223.5|95173.5|95220.2|95170.2|40
1649966230000|2022-04-14 19:57:10|95223.7|95173.7|95221.1|95171.1|95223.7|95173.7|95219.2|95169.2|25
1649966240000|2022-04-14 19:57:20|95221.2|95171.2|95224.4|95174.4|95225.6|95175.6|95221.2|95171.2|23
1649966250000|2022-04-14 19:57:30|95224.2|95174.2|95227.3|95177.3|95228|95178|95223.5|95173.5|37
1649966260000|2022-04-14 19:57:40|95226.5|95176.5|95233.7|95183.7|95234.1|95184.1|95226.5|95176.5|40
1649966270000|2022-04-14 19:57:50|95232.7|95182.7|95236.6|95186.6|95236.6|95186.6|95232.7|95182.7|37
1649966280000|2022-04-14 19:58:00|95236.5|95186.5|95243.5|95193.5|95243.7|95193.7|95236.5|95186.5|40
1649966290000|2022-04-14 19:58:10|95243.7|95193.7|95245.6|95195.6|95252.6|95202.6|95242|95192|46
1649966300000|2022-04-14 19:58:20|95245.4|95195.4|95246.8|95196.8|95250.8|95200.8|95245.4|95195.4|46
1649966310000|2022-04-14 19:58:30|95246.4|95196.4|95246.9|95196.9|95251.5|95201.5|95242.8|95192.8|48
1649966320000|2022-04-14 19:58:40|95246.5|95196.5|95252.1|95202.1|95257.6|95207.6|95245.2|95195.2|59
1649966330000|2022-04-14 19:58:50|95253|95203|95251.9|95201.9|95257.6|95207.6|95250.6|95200.6|50
1649966340000|2022-04-14 19:59:00|95255.7|95205.7|95251.3|95201.3|95255.7|95205.7|95250.1|95200.1|44
1649966350000|2022-04-14 19:59:10|95251.4|95201.4|95253.5|95203.5|95256|95206|95251.4|95201.4|38
1649966360000|2022-04-14 19:59:20|95253.6|95203.6|95254.6|95204.6|95254.6|95204.6|95251.1|95201.1|29
1649966370000|2022-04-14 19:59:30|95253.5|95203.5|95258.5|95208.5|95262.5|95212.5|95253.3|95203.3|41
1649966380000|2022-04-14 19:59:40|95257.9|95207.9|95254|95204|95258.3|95208.3|95252.6|95202.6|32
1649966390000|2022-04-14 19:59:50|95252.6|95202.6|95256.2|95206.2|95256.3|95206.3|95251.6|95201.6|40
1649966400000|2022-04-14 20:00:00|95257.1|95207.1|95254.3|95204.3|95257.1|95207.1|95254|95204|46
1649966410000|2022-04-14 20:00:10|95254.7|95204.7|95254.7|95204.7|95256.5|95206.5|95253.1|95203.1|32
1649966420000|2022-04-14 20:00:20|95255.4|95205.4|95253.4|95203.4|95255.4|95205.4|95253.4|95203.4|23
1649966430000|2022-04-14 20:00:30|95253.5|95203.5|95254.9|95204.9|95255.7|95205.7|95252.3|95202.3|24
1649966440000|2022-04-14 20:00:40|95254.8|95204.8|95252.4|95202.4|95254.8|95204.8|95252.1|95202.1|12
1649966450000|2022-04-14 20:00:50|95252.9|95202.9|95255.4|95205.4|95262.8|95205.7|95251.9|95190.3|27
1649966460000|2022-04-14 20:01:00|95255.2|95205.2|95260.7|95210.7|95267|95210.7|95252.4|95193.3|38
1649966470000|2022-04-14 20:01:10|95261.1|95211.1|95244.4|95194.4|95262|95212|95242.3|95189.5|48
1649966480000|2022-04-14 20:01:20|95243.6|95193.6|95243.4|95193.4|95246.3|95196.3|95242.4|95192.4|35
1649966490000|2022-04-14 20:01:30|95244.1|95194.1|95244.2|95194.2|95245|95195|95244|95194|15
1649966500000|2022-04-14 20:01:40|95244.9|95194.9|95244.3|95194.3|95245.5|95195.5|95243.4|95193.4|20
1649966510000|2022-04-14 20:01:50|95243.5|95193.5|95243.6|95193.6|95246.5|95196.5|95243.1|95193.1|38
1649966520000|2022-04-14 20:02:00|95244.8|95194.8|95241.4|95191.4|95246|95196|95238.1|95188.1|51
1649966530000|2022-04-14 20:02:10|95241.5|95191.5|95235.7|95185.7|95241.5|95191.5|95233.7|95183.7|39
1649966540000|2022-04-14 20:02:20|95235.1|95185.1|95242.2|95192.2|95247.2|95197.2|95235.1|95185.1|38
1649966550000|2022-04-14 20:02:30|95247.1|95197.1|95249.8|95199.8|95263.6|95205.4|95247.1|95193|58
1649966560000|2022-04-14 20:02:40|95250.5|95200.5|95251.9|95201.9|95254.4|95204.4|95248.7|95198.7|36
1649966570000|2022-04-14 20:02:50|95251.4|95201.4|95250.7|95200.7|95253.8|95203.8|95249.7|95199.7|24
1649966580000|2022-04-14 20:03:00|95248.8|95198.8|95253.1|95203.1|95254.7|95204.7|95248.8|95198.8|26
1649966590000|2022-04-14 20:03:10|95252.7|95202.7|95254.4|95204.4|95254.7|95204.7|95251.6|95201.6|26
1649966600000|2022-04-14 20:03:20|95254.3|95204.3|95252.6|95202.6|95255|95205|95251.7|95201.7|25
1649966610000|2022-04-14 20:03:30|95251.8|95201.8|95250.3|95200.3|95252.6|95202.6|95248.8|95198.8|21
1649966620000|2022-04-14 20:03:40|95249.7|95199.7|95252.4|95202.4|95252.4|95202.4|95249.1|95199.1|19
1649966630000|2022-04-14 20:03:50|95251.8|95201.8|95253.7|95203.7|95254|95204|95249.7|95199.7|28
1649966640000|2022-04-14 20:04:00|95252.4|95202.4|95255.4|95205.4|95255.4|95205.4|95251.7|95201.7|25
1649966650000|2022-04-14 20:04:10|95253.4|95203.4|95254.9|95204.9|95255.1|95205.1|95252.6|95202.6|16
1649966660000|2022-04-14 20:04:20|95254.1|95204.1|95249.9|95199.9|95255.8|95205.8|95249.5|95199.5|11
1649966670000|2022-04-14 20:04:30|95252.3|95202.3|95251.7|95201.7|95254.2|95204.2|95249.9|95199.9|19
1649966680000|2022-04-14 20:04:40|95248|95198|95256.4|95206.4|95256.4|95206.4|95248|95198|11
1649966690000|2022-04-14 20:04:50|95252.1|95202.1|95255.3|95205.3|95258.8|95208.8|95252|95202|29
1649966700000|2022-04-14 20:05:00|95256.1|95206.1|95251.7|95201.7|95257.4|95207.4|95251.1|95201.1|19
1649966710000|2022-04-14 20:05:10|95251.8|95201.8|95250.7|95200.7|95251.8|95201.8|95250|95200|6
1649966720000|2022-04-14 20:05:20|95250.6|95200.6|95249|95199|95251|95201|95249|95199|4
1649966730000|2022-04-14 20:05:30|95247.1|95197.1|95252.7|95202.7|95252.7|95202.7|95247.1|95197.1|6
1649966740000|2022-04-14 20:05:40|95252.5|95202.5|95251.2|95201.2|95253.4|95203.4|95250.3|95200.3|10
1649966750000|2022-04-14 20:05:50|95251.3|95201.3|95247|95197|95252.6|95202.6|95244.6|95194.6|20
1649966760000|2022-04-14 20:06:00|95247.2|95197.2|95247.9|95197.9|95249.5|95199.5|95246.7|95196.7|24
1649966770000|2022-04-14 20:06:10|95249.5|95199.5|95247.9|95197.9|95251.5|95201.5|95247.9|95197.9|24
1649966780000|2022-04-14 20:06:20|95248.4|95198.4|95247.9|95197.9|95248.4|95198.4|95247.9|95197.9|2
1649966790000|2022-04-14 20:06:30|95247.2|95197.2|95251.1|95201.1|95251.7|95201.7|95247.1|95197.1|23
1649966800000|2022-04-14 20:06:40|95251.2|95201.2|95250.3|95200.3|95251.2|95201.2|95250.3|95200.3|11
1649966810000|2022-04-14 20:06:50|95250.2|95200.2|95250.1|95200.1|95250.6|95200.6|95250|95200|5
1649966820000|2022-04-14 20:07:00|95250.2|95200.2|95250.1|95200.1|95250.2|95200.2|95249.2|95199.2|8
1649966830000|2022-04-14 20:07:10|95249.9|95199.9|95249.5|95199.5|95250.1|95200.1|95249.5|95199.5|7
1649966840000|2022-04-14 20:07:20|95250.4|95200.4|95249.9|95199.9|95250.4|95200.4|95249.9|95199.9|4
1649966850000|2022-04-14 20:07:30|95249.8|95199.8|95249.8|95199.8|95250.6|95200.6|95248|95198|15
1649966860000|2022-04-14 20:07:40|95250.2|95200.2|95249.7|95199.7|95250.7|95200.7|95249.6|95199.6|11
1649966870000|2022-04-14 20:07:50|95249.8|95199.8|95253.2|95203.2|95253.2|95203.2|95249.8|95199.8|12
1649966880000|2022-04-14 20:08:00|95252.9|95202.9|95252.3|95202.3|95253.1|95203.1|95252.1|95202.1|5
1649966890000|2022-04-14 20:08:10|95252.6|95202.6|95250.2|95200.2|95254.5|95204.5|95250.2|95200.2|15
1649966900000|2022-04-14 20:08:20|95250.4|95200.4|95250.9|95200.9|95251.4|95201.4|95249.5|95199.5|15
1649966910000|2022-04-14 20:08:30|95250.5|95200.5|95252.7|95202.7|95253.7|95203.7|95250.5|95200.5|38
1649966920000|2022-04-14 20:08:40|95253.1|95203.1|95250.3|95200.3|95254.4|95204.4|95249.4|95199.4|13
1649966930000|2022-04-14 20:08:50|95250.4|95200.4|95250.8|95200.8|95250.8|95200.8|95250.3|95200.3|10
1649966940000|2022-04-14 20:09:00|95252.3|95202.3|95251.9|95201.9|95254.2|95204.2|95251.6|95201.6|12
1649966950000|2022-04-14 20:09:10|95251.5|95201.5|95251.7|95201.7|95252.6|95202.6|95251.4|95201.4|10
1649966960000|2022-04-14 20:09:20|95251.4|95201.4|95253.4|95203.4|95255.3|95205.3|95251.4|95201.4|12
1649966970000|2022-04-14 20:09:30|95255.4|95205.4|95253.8|95203.8|95255.4|95205.4|95253.8|95203.8|5
1649966980000|2022-04-14 20:09:40|95253.4|95203.4|95248.2|95198.2|95253.8|95203.8|95247.8|95197.8|11
1649966990000|2022-04-14 20:09:50|95248.1|95198.1|95246.7|95196.7|95249.7|95199.7|95245.6|95195.6|28
1649967000000|2022-04-14 20:10:00|95246.3|95196.3|95246.8|95196.8|95247.1|95197.1|95245.8|95195.8|13
1649967010000|2022-04-14 20:10:10|95246.4|95196.4|95247.5|95197.5|95247.9|95197.9|95245.8|95195.8|17
1649967020000|2022-04-14 20:10:20|95247.7|95197.7|95247.9|95197.9|95248.5|95198.5|95246.9|95196.9|22
1649967030000|2022-04-14 20:10:30|95247.7|95197.7|95243.9|95193.9|95249.1|95199.1|95242|95192|49
1649967040000|2022-04-14 20:10:40|95242.7|95192.7|95242.9|95192.9|95244.5|95194.5|95242.7|95192.7|19
1649967050000|2022-04-14 20:10:50|95243|95193|95242.2|95192.2|95243.2|95193.2|95241.2|95191.2|22
1649967060000|2022-04-14 20:11:00|95242.3|95192.3|95242.5|95192.5|95243.4|95193.4|95242|95192|9
1649967070000|2022-04-14 20:11:10|95242.7|95192.7|95243.2|95193.2|95244.2|95194.2|95242.4|95192.4|7
1649967080000|2022-04-14 20:11:20|95242.7|95192.7|95243.3|95193.3|95244.5|95194.5|95242|95192|16
1649967090000|2022-04-14 20:11:30|95242.8|95192.8|95243|95193|95244|95194|95240|95190|24
1649967100000|2022-04-14 20:11:40|95242.8|95192.8|95237.1|95187.1|95242.8|95192.8|95237.1|95187.1|10
1649967110000|2022-04-14 20:11:50|95238.9|95188.9|95236.2|95186.2|95239.2|95189.2|95235.4|95185.4|25
1649967120000|2022-04-14 20:12:00|95235.2|95185.2|95227.5|95177.5|95235.3|95185.3|95227.1|95177.1|25
1649967130000|2022-04-14 20:12:10|95226.1|95176.1|95225.6|95175.6|95228.3|95178.3|95225.2|95175.2|21
1649967140000|2022-04-14 20:12:20|95225.3|95175.3|95224.5|95174.5|95225.3|95175.3|95224|95174|14
1649967150000|2022-04-14 20:12:30|95224.7|95174.7|95225.3|95175.3|95226|95176|95224.3|95174.3|10
1649967160000|2022-04-14 20:12:40|95225.6|95175.6|95224.9|95174.9|95225.9|95175.9|95222.4|95172.4|13
1649967170000|2022-04-14 20:12:50|95225.3|95175.3|95222.8|95172.8|95227.6|95177.6|95222.8|95172.8|30
1649967180000|2022-04-14 20:13:00|95222.6|95172.6|95224.3|95174.3|95224.8|95174.8|95222.6|95172.6|22
1649967190000|2022-04-14 20:13:10|95224.1|95174.1|95224.3|95174.3|95225.1|95175.1|95223.3|95173.3|11
1649967200000|2022-04-14 20:13:20|95223.9|95173.9|95224.9|95174.9|95225.8|95175.8|95223.5|95173.5|12
1649967210000|2022-04-14 20:13:30|95225.4|95175.4|95226.1|95176.1|95226.7|95176.7|95225.2|95175.2|13
1649967220000|2022-04-14 20:13:40|95226.2|95176.2|95223.8|95173.8|95226.2|95176.2|95223.7|95173.7|12
1649967230000|2022-04-14 20:13:50|95224|95174|95230.7|95180.7|95230.7|95180.7|95224|95174|21
1649967240000|2022-04-14 20:14:00|95230|95180|95231.3|95181.3|95231.4|95181.4|95229|95179|8
1649967250000|2022-04-14 20:14:10|95230.5|95180.5|95228.3|95178.3|95230.5|95180.5|95228.1|95178.1|14
1649967260000|2022-04-14 20:14:20|95228.4|95178.4|95232.6|95182.6|95232.6|95182.6|95228.4|95178.4|9
1649967270000|2022-04-14 20:14:30|95232.2|95182.2|95237.8|95187.8|95239.6|95189.6|95230.6|95180.6|26
1649967280000|2022-04-14 20:14:40|95237.9|95187.9|95238.6|95188.6|95238.9|95188.9|95235.3|95185.3|20
1649967290000|2022-04-14 20:14:50|95238.4|95188.4|95243.2|95193.2|95243.3|95193.3|95235.6|95185.6|35
1649967300000|2022-04-14 20:15:00|95244.1|95194.1|95250.6|95200.6|95250.6|95200.6|95244.1|95194.1|33
1649967310000|2022-04-14 20:15:10|95249.6|95199.6|95249.1|95199.1|95250.1|95200.1|95249.1|95199.1|12
1649967320000|2022-04-14 20:15:20|95249.2|95199.2|95250.1|95200.1|95250.1|95200.1|95248.7|95198.7|15
1649967330000|2022-04-14 20:15:30|95250.2|95200.2|95249.9|95199.9|95250.3|95200.3|95249.8|95199.8|11
1649967340000|2022-04-14 20:15:40|95250.1|95200.1|95250.7|95200.7|95250.7|95200.7|95249.7|95199.7|10
1649967350000|2022-04-14 20:15:50|95250.1|95200.1|95248.3|95198.3|95264.9|95201.3|95246.1|95190.2|15
1649967360000|2022-04-14 20:16:00|95247.6|95197.6|95250.3|95200.3|95263.6|95201|95247.6|95189.3|14
1649967370000|2022-04-14 20:16:10|95250|95200|95253.8|95203.8|95264.2|95205|95250|95193.4|15
1649967380000|2022-04-14 20:16:20|95250.1|95200.1|95253.1|95203.1|95263.5|95205|95250.1|95193.4|10
1649967390000|2022-04-14 20:16:30|95253.7|95203.7|95251.2|95201.2|95263|95205|95249.7|95191.2|17
1649967400000|2022-04-14 20:16:40|95250.9|95200.9|95251.3|95201.3|95251.3|95201.3|95249.4|95199.4|13
1649967410000|2022-04-14 20:16:50|95251.1|95201.1|95250.9|95200.9|95251.6|95201.6|95249.5|95199.5|8
1649967420000|2022-04-14 20:17:00|95251|95201|95249.9|95199.9|95251.6|95201.6|95249.6|95199.6|6
1649967430000|2022-04-14 20:17:10|95250.9|95200.9|95242.5|95192.5|95258.5|95200.9|95241.6|95177.6|14
1649967440000|2022-04-14 20:17:20|95242.4|95192.4|95252.8|95182.4|95254.5|95192.5|95242.1|95181.3|10
1649967450000|2022-04-14 20:17:30|95253.5|95181.9|95254.1|95183.4|95254.2|95192.6|95242.6|95181.8|7
1649967460000|2022-04-14 20:17:40|95255.7|95182.1|95253|95182.6|95255.9|95194|95242.9|95181.1|16
1649967470000|2022-04-14 20:17:50|95252.8|95182.7|95260.7|95183.1|95263.3|95195.3|95242.4|95179.8|19
1649967480000|2022-04-14 20:18:00|95247.1|95197.1|95247.3|95197.3|95248|95198|95245.6|95195.6|16
1649967490000|2022-04-14 20:18:10|95247.4|95197.4|95246.7|95196.7|95247.7|95197.7|95246.7|95196.7|11
1649967500000|2022-04-14 20:18:20|95246.6|95196.6|95257.4|95187.2|95258.3|95197.7|95246.6|95185.6|11
1649967510000|2022-04-14 20:18:30|95247.3|95197.3|95261.7|95181.3|95261.7|95197.4|95244.2|95181.3|16
1649967520000|2022-04-14 20:18:40|95262.3|95181.5|95262.3|95180.3|95263.5|95183.4|95257|95178.1|14
1649967530000|2022-04-14 20:18:50|95262.5|95179.4|95243|95193|95262.5|95195.5|95242.8|95179.4|16
1649967540000|2022-04-14 20:19:00|95243.3|95193.3|95242.5|95192.5|95245.1|95195.1|95241.7|95191.7|12
1649967550000|2022-04-14 20:19:10|95242.8|95192.8|95259.2|95177.7|95259.2|95192.9|95242.8|95177.7|10
1649967560000|2022-04-14 20:19:20|95259.9|95177|95260.1|95177.7|95260.3|95179.5|95258.1|95177|7
1649967570000|2022-04-14 20:19:30|95257.9|95180.1|95239.5|95189.5|95257.9|95189.5|95229.9|95172.1|22
1649967580000|2022-04-14 20:19:40|95240.6|95190.6|95237.9|95187.9|95241.9|95191.9|95237.7|95187.7|11
1649967590000|2022-04-14 20:19:50|95239.6|95189.6|95232.7|95182.7|95240|95190|95231.8|95181.8|12
1649967600000|2022-04-14 20:20:00|95232.1|95182.1|95232|95182|95236.7|95186.7|95232|95182|29
1649967610000|2022-04-14 20:20:10|95232.8|95182.8|95236.7|95186.7|95236.7|95186.7|95232.8|95182.8|8
1649967620000|2022-04-14 20:20:20|95235.6|95185.6|95236.4|95186.4|95257.3|95186.6|95234.2|95179.2|11
1649967630000|2022-04-14 20:20:30|95235.9|95185.9|95238.3|95188.3|95251.1|95190.8|95235.9|95176.7|26
1649967640000|2022-04-14 20:20:40|95238.6|95188.6|95240.3|95190.3|95254.7|95192|95236.7|95179.6|20
1649967650000|2022-04-14 20:20:50|95241|95191|95241.4|95191.4|95243|95193|95237.9|95187.9|20
1649967660000|2022-04-14 20:21:00|95241.8|95191.8|95239.2|95189.2|95243.3|95193.3|95238.9|95188.9|9
1649967670000|2022-04-14 20:21:10|95239.7|95189.7|95245.3|95195.3|95255.6|95195.5|95239.1|95180.6|10
1649967680000|2022-04-14 20:21:20|95244.9|95194.9|95242.9|95192.9|95255.5|95195.6|95242.8|95183.7|12
1649967690000|2022-04-14 20:21:30|95243.3|95193.3|95242.7|95192.7|95243.3|95193.3|95241.9|95191.9|14
1649967700000|2022-04-14 20:21:40|95244.7|95194.7|95255.8|95182.7|95256.2|95195|95243.3|95182|11
1649967710000|2022-04-14 20:21:50|95259.7|95182.6|95256.9|95182.1|95259.7|95194.5|95244.5|95181.8|10
1649967720000|2022-04-14 20:22:00|95242.2|95192.2|95254.7|95184|95258.4|95195|95240.6|95179.3|14
1649967730000|2022-04-14 20:22:10|95257.8|95179.6|95257.4|95179.7|95257.8|95182.5|95254.6|95179.5|10
1649967740000|2022-04-14 20:22:20|95257.6|95179.4|95241.9|95191.9|95257.6|95192.5|95241.1|95179.4|13
1649967750000|2022-04-14 20:22:30|95241.8|95191.8|95240.9|95190.9|95241.8|95191.8|95240.5|95190.5|5
1649967760000|2022-04-14 20:22:40|95240.4|95190.4|95241.7|95191.7|95254.1|95191.9|95240.4|95180.1|7
1649967770000|2022-04-14 20:22:50|95241.8|95191.8|95254.1|95180.6|95254.5|95191.8|95241.8|95180.3|3
1649967780000|2022-04-14 20:23:00|95239.6|95189.6|95255.4|95181.1|95255.4|95192.3|95238.9|95178.3|15
1649967790000|2022-04-14 20:23:10|95256.8|95179.4|95257.8|95177.7|95257.9|95181.3|95255.1|95176.8|7
1649967800000|2022-04-14 20:23:20|95255.8|95179.7|95257.6|95176.4|95257.6|95181.3|95254.8|95176.4|6
1649967810000|2022-04-14 20:23:30|95256.6|95177.5|95253|95182.2|95257.1|95192.7|95240|95177.5|19
1649967820000|2022-04-14 20:23:40|95253.4|95181.1|95258.9|95178.1|95258.9|95181.1|95253.4|95178.1|8
1649967830000|2022-04-14 20:23:50|95256.5|95180.2|95253|95181.5|95259.6|95192.1|95238.9|95176.6|16
1649967840000|2022-04-14 20:24:00|95240.7|95190.7|95240.4|95190.4|95253.8|95191.5|95238.8|95178.9|17
1649967850000|2022-04-14 20:24:10|95240.8|95190.8|95240.6|95190.6|95241.7|95191.7|95240.6|95190.6|6
1649967860000|2022-04-14 20:24:20|95241.5|95191.5|95240.7|95190.7|95241.5|95191.5|95240.4|95190.4|4
1649967870000|2022-04-14 20:24:30|95241.1|95191.1|95240.8|95190.8|95254.6|95192.6|95240.8|95181.2|8
1649967880000|2022-04-14 20:24:40|95241.6|95191.6|95254.5|95181.4|95256.1|95191.6|95237.6|95178.5|24
1649967890000|2022-04-14 20:24:50|95256.8|95179.2|95257.9|95178.1|95258|95182|95254.2|95178.1|6
1649967900000|2022-04-14 20:25:00|95257.6|95178.4|95239.2|95189.2|95257.6|95192.4|95238.6|95178.4|18
1649967910000|2022-04-14 20:25:10|95239.3|95189.3|95250.5|95180.1|95250.5|95190.3|95239.3|95180.1|10
1649967920000|2022-04-14 20:25:20|95239.9|95189.9|95253.2|95177.4|95253.2|95190.3|95239.4|95177.4|12
1649967930000|2022-04-14 20:25:30|95255.3|95176.1|95262.2|95176.2|95267.1|95178.9|95254.2|95169.8|17
1649967940000|2022-04-14 20:25:40|95264.9|95173|95263.1|95175.8|95265|95180.8|95258.3|95172.9|12
1649967950000|2022-04-14 20:25:50|95262.8|95176.1|95262.7|95174.9|95263.2|95178.4|95259.9|95173.8|11
1649967960000|2022-04-14 20:26:00|95262.5|95179.9|95260.9|95175.8|95262.5|95180.4|95253.5|95175.8|13
1649967970000|2022-04-14 20:26:10|95261.6|95175.5|95255.5|95177|95261.6|95191|95241|95175.5|24
1649967980000|2022-04-14 20:26:20|95255.3|95176.8|95260.6|95173.1|95260.6|95189.6|95239.6|95172.5|18
1649967990000|2022-04-14 20:26:30|95259.9|95173|95258.1|95177.8|95260.4|95177.8|95257.4|95173|21
1649968000000|2022-04-14 20:26:40|95252.5|95180.1|95255.3|95182.5|95258.8|95185.8|95251.7|95177.1|28
1649968010000|2022-04-14 20:26:50|95255.9|95182.8|95259.2|95164.9|95259.2|95188.6|95238.6|95164.9|18
1649968020000|2022-04-14 20:27:00|95258.9|95164.5|95255.7|95171.3|95262|95176.5|95249.4|95164.5|12
1649968030000|2022-04-14 20:27:10|95254.4|95172.3|95254.1|95172.6|95259.8|95175.1|95253.7|95172.2|11
1649968040000|2022-04-14 20:27:20|95257.3|95172.9|95254.9|95171.4|95258.3|95188.3|95238.3|95171.4|10
1649968050000|2022-04-14 20:27:30|95255.4|95173.1|95256.3|95173.2|95262.8|95190.9|95239.9|95170|16
1649968060000|2022-04-14 20:27:40|95262.4|95166.8|95257.1|95175|95271.2|95178.7|95253.6|95165.5|11
1649968070000|2022-04-14 20:27:50|95254.7|95177.4|95259.2|95171.7|95267.6|95177.4|95254.7|95171.7|6
1649968080000|2022-04-14 20:28:00|95259.8|95172.5|95237.8|95187.8|95267.6|95187.8|95237.8|95172.5|7
1649968090000|2022-04-14 20:28:10|95257.5|95177.6|95255.2|95175.7|95261.6|95177.6|95254.5|95174.2|6
1649968100000|2022-04-14 20:28:20|95258.5|95177.8|95249.8|95175.8|95275.5|95187.5|95237.5|95169.9|9
1649968110000|2022-04-14 20:28:30|95250.1|95175|95253.1|95174.6|95258.1|95188.4|95232.7|95163.5|32
1649968120000|2022-04-14 20:28:40|95251.1|95173.3|95255.1|95178.1|95261.6|95191.8|95240.8|95173.3|25
1649968130000|2022-04-14 20:28:50|95253.4|95179|95235.6|95185.6|95262.2|95185.6|95234.5|95165.5|27
1649968140000|2022-04-14 20:29:00|95235.1|95185.1|95240.9|95190.9|95268.9|95194.5|95234.5|95178|34
1649968150000|2022-04-14 20:29:10|95251|95179.9|95252.3|95178.1|95257.6|95191.1|95239.4|95175|35
1649968160000|2022-04-14 20:29:20|95251.9|95178.6|95240.8|95190.8|95253.5|95191.9|95239.9|95177.6|26
1649968170000|2022-04-14 20:29:30|95240.6|95190.6|95254.6|95177|95254.6|95191.1|95239.5|95177|16
1649968180000|2022-04-14 20:29:40|95255.4|95176.8|95254.3|95175.5|95261|95177.6|95252.2|95174.6|19
1649968190000|2022-04-14 20:29:50|95254.5|95176.1|95250.1|95176.9|95260.6|95187.6|95237.6|95173.8|19
1649968200000|2022-04-14 20:30:00|95247.7|95177|95235.5|95185.5|95262.6|95188|95235.5|95169.9|22
1649968210000|2022-04-14 20:30:10|95248|95174.4|95243.7|95173|95251.2|95187.4|95233.9|95170|37
1649968220000|2022-04-14 20:30:20|95233.3|95183.3|95246.9|95175.9|95258.3|95186.4|95233.3|95171.8|18
1649968230000|2022-04-14 20:30:30|95236.9|95186.9|95234.3|95184.3|95249.1|95187.4|95234.3|95174.3|27
1649968240000|2022-04-14 20:30:40|95245.1|95174|95245.8|95173.1|95253.5|95184.6|95234.6|95171.7|9
1649968250000|2022-04-14 20:30:50|95234.3|95184.3|95234.9|95184.9|95251.8|95185|95234.3|95172.7|9
1649968260000|2022-04-14 20:31:00|95235.1|95185.1|95247.4|95170.5|95259.1|95186.9|95234.2|95169.8|35
1649968270000|2022-04-14 20:31:10|95247.7|95169.8|95248.4|95166.8|95255.6|95183.2|95232.5|95166.8|23
1649968280000|2022-04-14 20:31:20|95248.5|95167.4|95239.7|95169.5|95248.5|95181.5|95229.8|95167.4|25
1649968290000|2022-04-14 20:31:30|95241.9|95167.5|95230.5|95180.5|95243.2|95185|95230.5|95166.5|14
1649968300000|2022-04-14 20:31:40|95230.3|95180.3|95240.8|95170.7|95244|95181|95230.3|95168.9|12
1649968310000|2022-04-14 20:31:50|95240.7|95181.4|95229.9|95179.9|95244.8|95181.4|95228|95166.6|29
1649968320000|2022-04-14 20:32:00|95229.7|95179.7|95230.8|95180.8|95240.2|95180.8|95227.7|95169.7|17
1649968330000|2022-04-14 20:32:10|95231|95181|95229.6|95179.6|95231|95181|95229.4|95179.4|10
1649968340000|2022-04-14 20:32:20|95230.1|95180.1|95228.5|95178.5|95230.1|95180.1|95228.2|95178.2|6
1649968350000|2022-04-14 20:32:30|95228.7|95178.7|95240.2|95169.2|95240.5|95178.9|95228.7|95167.2|8
1649968360000|2022-04-14 20:32:40|95245.1|95161.9|95227.4|95177.4|95245.1|95178.5|95226.3|95161.9|19
1649968370000|2022-04-14 20:32:50|95226.6|95176.6|95238.4|95166.1|95239.2|95179.4|95224.9|95165.3|24
1649968380000|2022-04-14 20:33:00|95237.7|95167.2|95226.6|95176.6|95239.6|95178|95226.2|95164.9|8
1649968390000|2022-04-14 20:33:10|95227.2|95177.2|95229.7|95179.7|95229.7|95179.7|95226.8|95176.8|6
1649968400000|2022-04-14 20:33:20|95221.3|95171.3|95242|95166.6|95245.8|95179.9|95221.3|95161|16
1649968410000|2022-04-14 20:33:30|95229.2|95179.2|95239.9|95168.8|95248.5|95179.2|95227.4|95158.7|8
1649968420000|2022-04-14 20:33:40|95242.4|95167|95243.3|95166.9|95243.3|95180|95230|95166.2|10
1649968430000|2022-04-14 20:33:50|95242.6|95165.6|95239.4|95167.6|95244|95181.2|95228.5|95165.6|13
1649968440000|2022-04-14 20:34:00|95240.7|95167|95229|95179|95240.7|95179|95228|95166.8|9
1649968450000|2022-04-14 20:34:10|95229.1|95179.1|95228.4|95178.4|95240.4|95179.6|95227.2|95166.7|11
1649968460000|2022-04-14 20:34:20|95228.2|95178.2|95241.1|95167.9|95243.4|95178.2|95228.2|95165.2|4
1649968470000|2022-04-14 20:34:30|95246.3|95162.6|95241.1|95170.8|95250|95181.6|95229.4|95155.9|14
1649968480000|2022-04-14 20:34:40|95243.6|95168.5|95230|95180|95248.5|95180.5|95229.7|95161.7|14
1649968490000|2022-04-14 20:34:50|95239.4|95169.4|95229.4|95179.4|95244.3|95180.1|95229.2|95163.1|17
1649968500000|2022-04-14 20:35:00|95229.1|95179.1|95228|95178|95243.3|95179.5|95228|95164.6|8
1649968510000|2022-04-14 20:35:10|95228.7|95178.7|95240.2|95169.3|95240.2|95179.7|95228|95168.2|8
1649968520000|2022-04-14 20:35:20|95240.6|95169.7|95252.2|95158.1|95252.9|95181|95230.5|95158.1|12
1649968530000|2022-04-14 20:35:30|95251.5|95157.4|95229.4|95179.4|95251.5|95181.4|95228.1|95157.4|21
1649968540000|2022-04-14 20:35:40|95242.3|95169.4|95231.5|95181.5|95242.8|95181.6|95228|95167.5|17
1649968550000|2022-04-14 20:35:50|95230.9|95180.9|95227|95177|95243|95181.6|95227|95165.9|9
1649968560000|2022-04-14 20:36:00|95226.1|95176.1|95225.9|95175.9|95228.3|95178.3|95225.1|95175.1|11
1649968570000|2022-04-14 20:36:10|95228.1|95178.1|95226.5|95176.5|95242.3|95178.1|95226.5|95166.7|5
1649968580000|2022-04-14 20:36:20|95228.3|95178.3|95226.1|95176.1|95228.6|95178.6|95226.1|95176.1|5
1649968590000|2022-04-14 20:36:30|95249.8|95152.9|95239.5|95164.4|95249.8|95165.7|95237.1|95152.9|11
1649968600000|2022-04-14 20:36:40|95238.1|95165.3|95236.5|95166.3|95238.1|95166.3|95236.5|95165.3|2
1649968610000|2022-04-14 20:36:50|95225|95175|95224.7|95174.7|95235.7|95175|95224.4|95163.5|6
1649968620000|2022-04-14 20:37:00|95236.9|95165.1|95224.7|95174.7|95239.5|95175.9|95224.7|95161.9|8
1649968630000|2022-04-14 20:37:10|95224.4|95174.4|95223.8|95173.8|95224.4|95174.4|95222.9|95172.9|4
1649968640000|2022-04-14 20:37:20|95240.9|95158.9|95235.4|95165.4|95242.7|95175.7|95225.7|95158.9|13
1649968650000|2022-04-14 20:37:30|95237.4|95165|95227.2|95177.2|95238.1|95177.2|95226.9|95164.4|4
1649968660000|2022-04-14 20:37:40|95239.1|95166.3|95229.3|95179.3|95244.9|95179.3|95225.7|95157.9|18
1649968670000|2022-04-14 20:37:50|95240.7|95166.5|95244.9|95164.8|95250.8|95179.1|95229.1|95149.8|15
1649968680000|2022-04-14 20:38:00|95246|95164.9|95239.7|95168.1|95247.4|95168.1|95239.7|95160.6|12
1649968690000|2022-04-14 20:38:10|95240.9|95167.7|95230.8|95180.8|95242.2|95181.1|95229.7|95165.2|16
1649968700000|2022-04-14 20:38:20|95247.6|95168.2|95250.2|95163.7|95252.8|95169.9|95244.4|95159.8|9
1649968710000|2022-04-14 20:38:30|95250.9|95162.6|95243.2|95168.7|95253.3|95170.4|95240.6|95160.6|6
1649968720000|2022-04-14 20:38:40|95243.5|95169.6|95251.3|95164.4|95251.3|95182.1|95231.3|95163.8|6
1649968730000|2022-04-14 20:38:50|95249.3|95166.5|95243.7|95171.3|95252.6|95182.9|95232.5|95163.3|11
1649968740000|2022-04-14 20:39:00|95244.2|95171|95245|95171.6|95245.7|95183.1|95231|95169.5|11
1649968750000|2022-04-14 20:39:10|95246.3|95170.6|95241.5|95168.3|95249.4|95180.3|95229.7|95166.2|16
1649968760000|2022-04-14 20:39:20|95241|95167.9|95236.9|95159.5|95242.4|95177.7|95223.7|95156.3|22
1649968770000|2022-04-14 20:39:30|95236.8|95160.5|95232.1|95159|95238.5|95160.7|95232.1|95159|10
1649968780000|2022-04-14 20:39:40|95220.3|95170.3|95233.7|95156.4|95233.7|95170.3|95220.3|95156.4|9
1649968790000|2022-04-14 20:39:50|95232.6|95158|95233.8|95157.6|95233.9|95158.9|95228.5|95156.5|10
1649968800000|2022-04-14 20:40:00|95237.2|95153.9|95229.8|95149.7|95241.1|95153.9|95226.3|95147.5|22
1649968810000|2022-04-14 20:40:10|95229.4|95151|95232|95149.6|95233.6|95151|95229.4|95145.7|11
1649968820000|2022-04-14 20:40:20|95228.1|95150.9|95235.9|95149.4|95235.9|95153.5|95226.7|95149.4|11
1649968830000|2022-04-14 20:40:30|95236.7|95152.2|95236.9|95147.6|95236.9|95152.6|95234.6|95147.6|4
1649968840000|2022-04-14 20:40:40|95236.6|95147.1|95234.7|95148.7|95238|95157|95227.4|95147.1|12
1649968850000|2022-04-14 20:40:50|95233.1|95152.7|95232.5|95156.7|95235.1|95157.9|95232.5|95152.7|13
1649968860000|2022-04-14 20:41:00|95233|95156.8|95233.5|95141.5|95238.2|95156.8|95231.6|95141.5|10
1649968870000|2022-04-14 20:41:10|95235.9|95136.3|95226.3|95142.2|95240.5|95142.2|95226.3|95123.5|9
1649968880000|2022-04-14 20:41:20|95228.3|95142.4|95227.9|95146.2|95230.8|95146.2|95225.1|95137.5|10
1649968890000|2022-04-14 20:41:30|95227.8|95148|95230|95147.4|95230.1|95148|95227.8|95144.7|8
1649968900000|2022-04-14 20:41:40|95229.7|95147.8|95228.8|95148.9|95232.5|95149|95226.8|95143.5|13
1649968910000|2022-04-14 20:41:50|95228.9|95149.1|95228|95148|95233.4|95149.7|95223.2|95139.1|13
1649968920000|2022-04-14 20:42:00|95226.9|95148.9|95230.3|95141.5|95237|95149.9|95225.7|95136.6|11
1649968930000|2022-04-14 20:42:10|95229.8|95143.2|95229.4|95144.3|95229.8|95144.3|95229.3|95143.2|3
1649968940000|2022-04-14 20:42:20|95225.9|95147.2|95227.7|95148.2|95230.2|95148.2|95225.9|95143.6|8
1649968950000|2022-04-14 20:42:30|95227.1|95148.8|95231.1|95141|95233.6|95150.7|95226.9|95140.3|14
1649968960000|2022-04-14 20:42:40|95232.6|95144.7|95230.4|95152.5|95238.5|95152.5|95228.7|95138.5|9
1649968970000|2022-04-14 20:42:50|95230.5|95153.3|95236.8|95149.3|95237.1|95153.3|95230.5|95146.9|13
1649968980000|2022-04-14 20:43:00|95236.2|95147.6|95232.3|95151.5|95236.2|95151.5|95232.3|95147.6|3
1649968990000|2022-04-14 20:43:10|95232.7|95149.9|95235.9|95147.7|95235.9|95150.3|95232.7|95147.7|3
1649969000000|2022-04-14 20:43:20|95235|95146.5|95234.1|95155.7|95238.5|95161.2|95228.6|95145.9|10
1649969010000|2022-04-14 20:43:30|95237.8|95151.8|95252.3|95136.3|95252.3|95156|95237.8|95132.6|7
1649969020000|2022-04-14 20:43:40|95250.7|95137.5|95249.2|95143.8|95250.7|95151.2|95245.4|95137.5|4
1649969030000|2022-04-14 20:43:50|95247|95145.8|95240.8|95147.7|95247.8|95149.3|95240.7|95145.4|8
1649969040000|2022-04-14 20:44:00|95239.5|95148|95240.6|95151.3|95240.6|95154.5|95239.2|95147.5|5
1649969050000|2022-04-14 20:44:10|95240.9|95152.2|95251.2|95141.5|95253.9|95154.2|95240.9|95141.5|5
1649969060000|2022-04-14 20:44:20|95250.9|95135.3|95231.9|95154.2|95250.9|95155.4|95231.9|95135.3|6
1649969070000|2022-04-14 20:44:30|95235.2|95152.2|95239|95156|95239.6|95156|95235.2|95149.2|4
1649969080000|2022-04-14 20:44:40|95237.6|95155.4|95234.9|95156.3|95237.6|95156.3|95234.9|95155.4|2
1649969090000|2022-04-14 20:44:50|95235.5|95155.7|95232.8|95153|95244.7|95155.7|95232.8|95147.1|12
1649969100000|2022-04-14 20:45:00|95238.7|95146.7|95242.4|95145.5|95242.4|95156.9|95238.1|95143.8|14
1649969110000|2022-04-14 20:45:10|95242.5|95145.1|95240.4|95150.8|95242.5|95152.4|95237.3|95145.1|12
1649969120000|2022-04-14 20:45:20|95239.9|95149.9|95240|95149.2|95241.6|95149.9|95239.5|95145.8|7
1649969130000|2022-04-14 20:45:30|95239.8|95148.8|95241.6|95144.1|95243.4|95150.9|95239.3|95139.9|22
1649969140000|2022-04-14 20:45:40|95240.5|95146.3|95241.2|95147.8|95245.2|95155|95235.2|95134.3|12
1649969150000|2022-04-14 20:45:50|95235|95156.2|95238.4|95146.2|95238.4|95156.2|95235|95146.2|16
1649969160000|2022-04-14 20:46:00|95237.9|95145.6|95235.9|95150|95238.3|95151.9|95235.8|95145.6|11
1649969170000|2022-04-14 20:46:10|95234.3|95154.3|95235|95149.6|95235|95154.3|95233|95149.6|4
1649969180000|2022-04-14 20:46:20|95235.8|95149.2|95240.5|95142.5|95240.6|95155.1|95234.5|95142.5|5
1649969190000|2022-04-14 20:46:30|95241.5|95135.1|95247.5|95136.3|95248.5|95144.6|95240.2|95133.3|8
1649969200000|2022-04-14 20:46:40|95247.3|95136.4|95238.3|95150.3|95247.3|95151.7|95237.8|95134.8|19
1649969210000|2022-04-14 20:46:50|95238.5|95150|95244.6|95146.2|95249.4|95153.8|95237.2|95142.9|32
1649969220000|2022-04-14 20:47:00|95245.3|95144.8|95242.9|95143.6|95245.5|95151.8|95240.9|95142.5|17
1649969230000|2022-04-14 20:47:10|95242.7|95143.8|95242.9|95144.9|95245.7|95152.2|95239.3|95143.8|22
1649969240000|2022-04-14 20:47:20|95242.1|95145.8|95239.3|95137.5|95242.9|95148.6|95236.4|95136.3|19
1649969250000|2022-04-14 20:47:30|95238.3|95141.5|95241.7|95139.6|95242.1|95151.4|95235.2|95139.6|22
1649969260000|2022-04-14 20:47:40|95237.4|95147.2|95233.2|95151.2|95237.4|95156.8|95232.8|95145.3|10
1649969270000|2022-04-14 20:47:50|95234.6|95151.9|95234|95142.2|95234.6|95154.3|95232.4|95142.2|12
1649969280000|2022-04-14 20:48:00|95234.2|95150.6|95236.9|95136.8|95236.9|95157.8|95229.8|95136.8|12
1649969290000|2022-04-14 20:48:10|95234.8|95138.7|95234|95154.3|95236.5|95154.3|95234|95135.5|8
1649969300000|2022-04-14 20:48:20|95234.3|95153.1|95234.6|95143.8|95235.9|95153.1|95233.2|95140.5|18
1649969310000|2022-04-14 20:48:30|95234.2|95143|95234.9|95145.4|95243.1|95145.7|95234.2|95142.3|11
1649969320000|2022-04-14 20:48:40|95234.5|95143.4|95234|95138|95241.5|95146.3|95232.1|95138|9
1649969330000|2022-04-14 20:48:50|95233.8|95137.2|95231|95150|95241.6|95151.1|95230.8|95132.5|12
1649969340000|2022-04-14 20:49:00|95230.6|95149.8|95230.1|95142.5|95237.7|95149.8|95229.9|95137|20
1649969350000|2022-04-14 20:49:10|95233.9|95138|95224.3|95140.6|95234.3|95141.8|95222.7|95133.3|51
1649969360000|2022-04-14 20:49:20|95224.4|95139.2|95231.1|95135.5|95234.1|95140.5|95224.4|95132|18
1649969370000|2022-04-14 20:49:30|95231.7|95134.6|95230.4|95132|95231.7|95140.6|95223.7|95131.8|52
1649969380000|2022-04-14 20:49:40|95227.7|95136.7|95223.9|95132.9|95235.3|95140|95223.9|95132.3|36
1649969390000|2022-04-14 20:49:50|95225.1|95133.5|95227.3|95134.5|95239|95140.2|95220.6|95125.5|32
1649969400000|2022-04-14 20:50:00|95227.1|95135|95225.6|95128.6|95232.2|95135|95225.4|95124.5|43
1649969410000|2022-04-14 20:50:10|95224.9|95129.5|95233.2|95134.6|95233.2|95134.6|95224.9|95127.8|25
1649969420000|2022-04-14 20:50:20|95230.9|95139.6|95231.5|95135.3|95239.7|95141.3|95229.6|95129.7|31
1649969430000|2022-04-14 20:50:30|95232.9|95132.2|95232.2|95134|95232.9|95138.9|95228.2|95130.8|8
1649969440000|2022-04-14 20:50:40|95231|95135.7|95230.4|95135.5|95232.1|95135.7|95230.4|95132.3|7
1649969450000|2022-04-14 20:50:50|95229.1|95139.8|95232.2|95133.7|95232.2|95145.9|95226.5|95133.7|6
1649969460000|2022-04-14 20:51:00|95228.2|95141.9|95230.5|95141.8|95234.9|95143.9|95228.2|95127.9|11
1649969470000|2022-04-14 20:51:10|95230.4|95144.5|95236.4|95133.6|95238.4|95144.5|95230.4|95130.1|19
1649969480000|2022-04-14 20:51:20|95235.7|95130.3|95234.3|95132.3|95237.3|95139.9|95231.3|95128.2|9
1649969490000|2022-04-14 20:51:30|95231.6|95138.6|95232.6|95137.9|95233|95139.5|95231.6|95136.6|7
1649969500000|2022-04-14 20:51:40|95232.5|95141.4|95236.2|95132.2|95236.2|95145.1|95228.4|95130.2|14
1649969510000|2022-04-14 20:51:50|95235.8|95131.8|95234.3|95133.4|95235.8|95140.6|95232.3|95131.8|5
1649969520000|2022-04-14 20:52:00|95232.7|95134.2|95234|95138|95236.9|95143.8|95231.9|95130.7|12
1649969530000|2022-04-14 20:52:10|95234.5|95136.4|95232.1|95138.4|95234.5|95139.9|95232.1|95135.2|7
1649969540000|2022-04-14 20:52:20|95232.2|95137.8|95234.8|95141.1|95241.5|95142.8|95231.2|95132.5|22
1649969550000|2022-04-14 20:52:30|95228.5|95141.8|95241.9|95127.3|95241.9|95141.8|95228.5|95127.3|16
1649969560000|2022-04-14 20:52:40|95241.2|95128|95241.1|95130.5|95242|95132.5|95238.6|95127.4|20
1649969570000|2022-04-14 20:52:50|95242.4|95129.4|95241.8|95137.3|95244.3|95140.1|95237.8|95128|18
1649969580000|2022-04-14 20:53:00|95243|95135|95241.6|95137.4|95243.5|95137.4|95241.6|95132.6|5
1649969590000|2022-04-14 20:53:10|95242.2|95136.7|95243.7|95133.6|95243.7|95140.7|95240.4|95133.6|6
1649969600000|2022-04-14 20:53:20|95245.4|95129.4|95241.7|95136.3|95245.4|95145.3|95238.4|95129.4|7
1649969610000|2022-04-14 20:53:30|95240|95138.5|95246.4|95132|95246.4|95143.4|95238.1|95132|8
1649969620000|2022-04-14 20:53:40|95245.7|95131.5|95237.4|95146.9|95247.2|95146.9|95237.4|95130.6|15
1649969630000|2022-04-14 20:53:50|95238.5|95135.2|95243.2|95141.4|95246.7|95147.3|95238.5|95132|31
1649969640000|2022-04-14 20:54:00|95242.5|95142|95249.3|95142.5|95250.7|95158|95238.9|95139.2|39
1649969650000|2022-04-14 20:54:10|95248.1|95144|95245.9|95143.5|95249.3|95148.9|95240.9|95137.4|37
1649969660000|2022-04-14 20:54:20|95244.9|95142.8|95241.4|95139.4|95245.9|95144.9|95241.4|95139.2|14
1649969670000|2022-04-14 20:54:30|95244.6|95138.8|95240.1|95145.4|95244.6|95145.5|95240|95137.1|8
1649969680000|2022-04-14 20:54:40|95240.5|95142.5|95242.2|95134|95243.2|95144.4|95237.2|95134|10
1649969690000|2022-04-14 20:54:50|95245.5|95132.9|95242.3|95137.4|95245.5|95147|95237.2|95132.9|7
1649969700000|2022-04-14 20:55:00|95245|95129.4|95243.6|95127.6|95246.9|95130.9|95242.9|95126.9|38
1649969710000|2022-04-14 20:55:10|95243.4|95127.4|95245.5|95131.5|95249.8|95133.8|95242|95126|26
1649969720000|2022-04-14 20:55:20|95245.1|95133.2|95251.2|95135.2|95252.7|95139.1|95240.6|95130.5|28
1649969730000|2022-04-14 20:55:30|95251.3|95135.3|95249.6|95133.6|95251.3|95135.3|95248.8|95132.8|22
1649969740000|2022-04-14 20:55:40|95249.8|95133.8|95256.8|95140.8|95259.4|95143.4|95249.7|95133.7|33
1649969750000|2022-04-14 20:55:50|95256.9|95140.9|95252.3|95136.3|95257|95141|95250.7|95134.7|25
1649969760000|2022-04-14 20:56:00|95252|95137.5|95254.5|95138.5|95255.9|95139.9|95251.6|95135.6|22
1649969770000|2022-04-14 20:56:10|95254.7|95138.7|95256.6|95140.6|95258.8|95142.8|95254|95138|27
1649969780000|2022-04-14 20:56:20|95255.1|95139.1|95264.9|95148.9|95265.6|95150.4|95255.1|95139.1|27
1649969790000|2022-04-14 20:56:30|95263.9|95147.9|95264.1|95148.1|95265.1|95149.1|95260|95144|25
1649969800000|2022-04-14 20:56:40|95263.8|95147.8|95266.7|95150.7|95268|95152|95261.8|95145.8|35
1649969810000|2022-04-14 20:56:50|95266.4|95150.4|95272.1|95156.1|95272.9|95156.9|95265.4|95149.4|43
1649969820000|2022-04-14 20:57:00|95270.9|95154.9|95278.9|95162.9|95280.1|95164.1|95270.9|95154.9|33
1649969830000|2022-04-14 20:57:10|95278.3|95162.3|95276.4|95160.4|95279.3|95163.3|95272.2|95156.6|31
1649969840000|2022-04-14 20:57:20|95276.5|95160.5|95274.2|95158.2|95277|95161|95272.4|95156.4|43
1649969850000|2022-04-14 20:57:30|95276|95160|95285.3|95169.3|95285.9|95169.9|95274.2|95158.2|33
1649969860000|2022-04-14 20:57:40|95284.1|95168.1|95276.9|95160.9|95284.5|95168.5|95269.7|95153.7|29
1649969870000|2022-04-14 20:57:50|95276.8|95160.8|95273.4|95162.5|95276.9|95162.5|95273.4|95159.1|13
1649969880000|2022-04-14 20:58:00|95277.2|95161.2|95279.5|95163.5|95280.5|95164.5|95273|95160.6|30
1649969890000|2022-04-14 20:58:10|95279.6|95163.6|95278.8|95162.8|95281|95165|95278|95162|18
1649969900000|2022-04-14 20:58:20|95279.7|95163.7|95278.9|95162.9|95295.1|95179.1|95278.5|95162.5|33
1649969910000|2022-04-14 20:58:30|95278.6|95162.6|95277.6|95161.6|95278.6|95162.6|95277.1|95161.1|11
1649969920000|2022-04-14 20:58:40|95278|95162|95271.6|95155.6|95289.9|95173.9|95270.7|95154.7|24
1649969930000|2022-04-14 20:58:50|95270|95154|95249.3|95133.3|95278.3|95162.3|95249.3|95133.3|20
1649969940000|2022-04-14 20:59:00|95251.4|95135.4|95256.1|95140.1|95282|95166|95248.9|95132.9|51
1649969950000|2022-04-14 20:59:10|95255.7|95139.7|95255.4|95139.4|95255.9|95139.9|95247.4|95131.4|42
1649969960000|2022-04-14 20:59:20|95254.9|95138.9|95259.9|95143.9|95260.8|95144.8|95245.3|95129.3|20
1649969970000|2022-04-14 20:59:30|95260|95144|95261.8|95145.8|95263.1|95147.1|95260|95144|8
1649969980000|2022-04-14 20:59:40|95262.1|95146.1|95262.4|95146.4|95262.5|95146.5|95260.8|95144.8|9
1649969990000|2022-04-14 20:59:50|95259.1|95143.1|95269.1|95153.1|95276.1|95160.1|95258.7|95142.7|23
1649970000000|2022-04-14 21:00:00|95270.4|95154.4|95275.2|95159.2|95276.7|95160.7|95267.9|95151.9|9
1649970010000|2022-04-14 21:00:10|95274.2|95158.2|95270.6|95154.6|95274.2|95158.2|95270.6|95154.6|4
1649970020000|2022-04-14 21:00:20|95276.1|95160.1|95269.8|95153.8|95276.5|95160.5|95261.5|95145.5|9
1649970030000|2022-04-14 21:00:30|95269.7|95153.7|95276.1|95160.1|95276.1|95160.1|95269.7|95153.7|4
1649970040000|2022-04-14 21:00:40|95277.3|95161.3|95277.3|95161.3|95277.3|95161.3|95277.3|95161.3|1
1649970050000|2022-04-14 21:00:50|95278.2|95162.2|95278.2|95162.2|95278.2|95162.2|95278.2|95162.2|1
1649970060000|2022-04-14 21:01:00|95277.3|95161.3|95277.3|95161.3|95277.3|95161.3|95277.3|95161.3|1
1649970070000|2022-04-14 21:01:10|95278.2|95162.2|95273.1|95157.1|95278.2|95162.2|95273.1|95157.1|3
1649970090000|2022-04-14 21:01:30|95272.8|95156.8|95272.8|95156.8|95272.8|95156.8|95272.8|95156.8|1
1649970100000|2022-04-14 21:01:40|95273.1|95157.1|95273.1|95157.1|95273.1|95157.1|95273.1|95157.1|1
1649970120000|2022-04-14 21:02:00|95272.9|95156.9|95272.9|95156.9|95272.9|95156.9|95272.9|95156.9|1
1649970130000|2022-04-14 21:02:10|95271.7|95155.7|95271.9|95155.9|95271.9|95155.9|95271.7|95155.7|2
1649970160000|2022-04-14 21:02:40|95272.2|95156.2|95272.2|95156.2|95272.2|95156.2|95272.2|95156.2|1
1649970170000|2022-04-14 21:02:50|95271|95155|95271|95155|95271|95155|95271|95155|1
1649970200000|2022-04-14 21:03:20|95270.4|95154.4|95264.9|95148.9|95270.4|95154.4|95264.9|95148.9|2
1649970240000|2022-04-14 21:04:00|95265|95149|95265|95149|95265|95149|95265|95149|1
1649970260000|2022-04-14 21:04:20|95265.2|95149.2|95222.3|95106.3|95265.2|95149.2|95218.5|95102.5|4
1649970270000|2022-04-14 21:04:30|95222.4|95106.4|95199|95083|95222.4|95106.4|95198.8|95082.8|8
1649970280000|2022-04-14 21:04:40|95189.4|95073.4|95206.3|95090.3|95210.2|95094.2|95189.4|95073.4|4
1649970290000|2022-04-14 21:04:50|95206.2|95090.2|95206.2|95090.2|95206.2|95090.2|95206.2|95090.2|1
1649970300000|2022-04-14 21:05:00|95199.5|95083.5|95192.7|95076.7|95201.3|95085.3|95190.8|95074.8|10
1649970310000|2022-04-14 21:05:10|95199.8|95083.8|95199.9|95083.9|95199.9|95083.9|95199.8|95083.8|2
1649970320000|2022-04-14 21:05:20|95202.1|95086.1|95198.6|95082.6|95202.1|95086.1|95198.6|95082.6|3
1649970330000|2022-04-14 21:05:30|95198.5|95082.5|95200.8|95084.8|95201.5|95085.5|95198.5|95082.5|3
1649970340000|2022-04-14 21:05:40|95201|95085|95197.7|95081.7|95201|95085|95197.7|95081.7|4
1649970350000|2022-04-14 21:05:50|95204|95088|95204|95088|95204|95088|95204|95088|1
1649970360000|2022-04-14 21:06:00|95204.1|95088.1|95204.2|95088.2|95205.5|95089.5|95203|95087|6
1649970370000|2022-04-14 21:06:10|95204.6|95088.6|95204.6|95088.6|95204.6|95088.6|95204.6|95088.6|1
1649970390000|2022-04-14 21:06:30|95208|95092|95202.8|95086.8|95208|95092|95202.8|95086.8|5
1649970400000|2022-04-14 21:06:40|95200|95084|95202.8|95086.8|95202.8|95086.8|95199.9|95083.9|5
1649970410000|2022-04-14 21:06:50|95202.6|95086.6|95202.6|95086.6|95203|95087|95202.6|95086.6|3
1649970420000|2022-04-14 21:07:00|95202.8|95086.8|95200|95084|95202.8|95086.8|95200|95084|2
1649970430000|2022-04-14 21:07:10|95199.9|95083.9|95205.6|95089.6|95205.6|95089.6|95199.7|95083.7|4
1649970440000|2022-04-14 21:07:20|95202.8|95086.8|95202.9|95086.9|95202.9|95086.9|95202.8|95086.8|2
1649970460000|2022-04-14 21:07:40|95200.3|95084.3|95203.1|95087.1|95203.1|95087.1|95200.3|95084.3|2
1649970480000|2022-04-14 21:08:00|95203.2|95087.2|95206.8|95090.8|95206.8|95090.8|95203.2|95087.2|3
1649970490000|2022-04-14 21:08:10|95203.7|95087.7|95204.2|95088.2|95204.2|95088.2|95203.7|95087.7|3
1649970500000|2022-04-14 21:08:20|95204.6|95088.6|95213|95097|95213|95097|95202|95086|4
1649970520000|2022-04-14 21:08:40|95212.3|95096.3|95212.3|95096.3|95212.3|95096.3|95212.3|95096.3|1
1649970530000|2022-04-14 21:08:50|95212.2|95096.2|95212.4|95096.4|95212.4|95096.4|95212.2|95096.2|3
1649970540000|2022-04-14 21:09:00|95212.8|95096.8|95206.6|95090.6|95212.8|95096.8|95206.6|95090.6|4
1649970550000|2022-04-14 21:09:10|95206.4|95090.4|95206.4|95090.4|95206.4|95090.4|95206.4|95090.4|1
1649970560000|2022-04-14 21:09:20|95206.5|95090.5|95206.1|95090.1|95206.5|95090.5|95206.1|95090.1|3
1649970570000|2022-04-14 21:09:30|95205.9|95089.9|95205.9|95089.9|95206|95090|95205.9|95089.9|3
1649970580000|2022-04-14 21:09:40|95206|95090|95202.3|95086.3|95207.5|95091.5|95202.3|95086.3|4
1649970590000|2022-04-14 21:09:50|95201.9|95085.9|95197.8|95081.8|95201.9|95085.9|95197.8|95081.8|13
1649970600000|2022-04-14 21:10:00|95197.4|95081.4|95197.1|95081.1|95197.4|95081.4|95193.6|95077.6|8
1649970610000|2022-04-14 21:10:10|95198.7|95082.7|95193.5|95077.5|95198.8|95082.8|95193.5|95077.5|15
1649970620000|2022-04-14 21:10:20|95191.5|95075.5|95193.9|95077.9|95195.9|95079.9|95189.9|95073.9|21
1649970630000|2022-04-14 21:10:30|95192.2|95076.2|95192.6|95076.6|95195.6|95079.6|95192.2|95076.2|14
1649970640000|2022-04-14 21:10:40|95193.8|95077.8|95197.6|95081.6|95197.6|95081.6|95193|95077|11
1649970650000|2022-04-14 21:10:50|95197.9|95081.9|95232.9|95116.9|95232.9|95116.9|95195.1|95079.1|9
1649970660000|2022-04-14 21:11:00|95214.2|95098.2|95217.2|95101.2|95225.3|95109.3|95189.8|95073.8|8
1649970670000|2022-04-14 21:11:10|95211.9|95095.9|95188.2|95072.2|95211.9|95095.9|95187.5|95071.5|11
1649970680000|2022-04-14 21:11:20|95187.7|95071.7|95188.4|95072.4|95188.4|95072.4|95187.7|95071.7|2
1649970690000|2022-04-14 21:11:30|95187.9|95071.9|95192.1|95076.1|95195.2|95079.2|95187.9|95071.9|7
1649970700000|2022-04-14 21:11:40|95192.2|95076.2|95194.6|95078.6|95194.8|95078.8|95192.2|95076.2|6
1649970710000|2022-04-14 21:11:50|95193|95077|95193|95077|95194.1|95078.1|95188.3|95072.3|5
1649970720000|2022-04-14 21:12:00|95191.5|95075.5|95196.5|95080.5|95196.5|95080.5|95191.5|95075.5|2
1649970730000|2022-04-14 21:12:10|95220.3|95104.3|95224.1|95108.1|95224.1|95108.1|95189.9|95073.9|8
1649970740000|2022-04-14 21:12:20|95222.6|95106.6|95219.8|95103.8|95228|95112|95199.1|95083.1|12
1649970750000|2022-04-14 21:12:30|95217|95101|95198.3|95082.3|95219.6|95103.6|95194.4|95078.4|7
1649970760000|2022-04-14 21:12:40|95193.4|95077.4|95192.5|95076.5|95224.5|95108.5|95192.5|95076.5|16
1649970770000|2022-04-14 21:12:50|95191.7|95075.7|95205.6|95089.6|95233.4|95117.4|95191.7|95075.7|6
1649970780000|2022-04-14 21:13:00|95195.1|95079.1|95190.8|95074.8|95214.2|95098.2|95190.8|95074.8|17
1649970790000|2022-04-14 21:13:10|95191.4|95075.4|95199.6|95083.6|95208.7|95092.7|95187.7|95071.7|8
1649970800000|2022-04-14 21:13:20|95195.3|95079.3|95191.2|95075.2|95203.4|95087.4|95191.2|95075.2|8
1649970810000|2022-04-14 21:13:30|95202.2|95086.2|95198.2|95082.2|95202.2|95086.2|95191|95075|5
1649970820000|2022-04-14 21:13:40|95191.6|95075.6|95202.8|95086.8|95213.8|95097.8|95191.6|95075.6|9
1649970830000|2022-04-14 21:13:50|95199.5|95083.5|95199.7|95083.7|95208.7|95092.7|95199.5|95083.5|4
1649970840000|2022-04-14 21:14:00|95194.8|95078.8|95197.7|95081.7|95220.5|95104.5|95194.8|95078.8|18
1649970850000|2022-04-14 21:14:10|95198.1|95082.1|95198.4|95082.4|95199.5|95083.5|95196.6|95080.6|7
1649970860000|2022-04-14 21:14:20|95218.3|95102.3|95211.8|95095.8|95218.3|95102.3|95199.3|95083.3|18
1649970870000|2022-04-14 21:14:30|95211.9|95095.9|95208.5|95092.5|95230.2|95114.2|95203.8|95087.8|10
1649970880000|2022-04-14 21:14:40|95208.7|95092.7|95208.1|95092.1|95221.9|95105.9|95204.9|95088.9|12
1649970890000|2022-04-14 21:14:50|95221.7|95105.7|95213.4|95097.4|95239.9|95123.9|95208.7|95092.7|10
1649970900000|2022-04-14 21:15:00|95211.6|95095.6|95193.4|95077.4|95228.5|95112.5|95182.6|95066.6|27
1649970910000|2022-04-14 21:15:10|95195.3|95079.3|95194.5|95078.5|95207.1|95091.1|95193.2|95077.2|8
1649970920000|2022-04-14 21:15:20|95195.4|95079.4|95207.1|95091.1|95219.5|95103.5|95194.9|95078.9|10
1649970930000|2022-04-14 21:15:30|95205.9|95089.9|95206.4|95090.4|95214.8|95098.8|95204.1|95088.1|6
1649970940000|2022-04-14 21:15:40|95205.4|95089.4|95217.6|95101.6|95217.6|95101.6|95200.2|95084.2|5
1649970950000|2022-04-14 21:15:50|95196.5|95080.5|95207.1|95091.1|95207.1|95091.1|95196.5|95080.5|3
1649970960000|2022-04-14 21:16:00|95201.8|95085.8|95195.5|95079.5|95204.8|95088.8|95194.3|95078.3|12
1649970970000|2022-04-14 21:16:10|95205.3|95089.3|95194.9|95078.9|95205.3|95089.3|95194.9|95078.9|13
1649970980000|2022-04-14 21:16:20|95207.1|95091.1|95203.1|95087.1|95209.5|95093.5|95198.1|95082.1|9
1649970990000|2022-04-14 21:16:30|95202.3|95086.3|95206|95090|95218|95102|95202.3|95086.3|6
1649971000000|2022-04-14 21:16:40|95206.6|95090.6|95207.3|95091.3|95227.7|95111.7|95203|95087|14
1649971010000|2022-04-14 21:16:50|95207.5|95091.5|95203.2|95087.2|95219|95103|95201.9|95085.9|9
1649971020000|2022-04-14 21:17:00|95202.4|95086.4|95217.9|95101.9|95217.9|95101.9|95198.3|95082.3|8
1649971030000|2022-04-14 21:17:10|95210.6|95094.6|95209|95093|95212.9|95096.9|95201.9|95085.9|15
1649971040000|2022-04-14 21:17:20|95208.9|95092.9|95204.5|95088.5|95209.1|95093.1|95197.3|95081.3|17
1649971050000|2022-04-14 21:17:30|95205|95089|95215.2|95099.2|95216.1|95100.1|95205|95089|4
1649971060000|2022-04-14 21:17:40|95212.1|95096.1|95201.7|95085.7|95212.1|95096.1|95201.4|95085.4|13
1649971070000|2022-04-14 21:17:50|95203.6|95087.6|95202.2|95086.2|95203.6|95087.6|95202|95086|5
1649971080000|2022-04-14 21:18:00|95204.2|95088.2|95212.8|95096.8|95217.8|95101.8|95204.2|95088.2|6
1649971090000|2022-04-14 21:18:10|95212.6|95096.6|95211.5|95095.5|95216|95100|95211.3|95095.3|7
1649971100000|2022-04-14 21:18:20|95212.8|95096.8|95212.2|95096.2|95219.1|95103.1|95207.3|95091.3|9
1649971110000|2022-04-14 21:18:30|95207.5|95091.5|95203.9|95087.9|95208.2|95092.2|95203.9|95087.9|5
1649971120000|2022-04-14 21:18:40|95207.3|95091.3|95204.8|95088.8|95212.1|95096.1|95200.5|95084.5|9
1649971130000|2022-04-14 21:18:50|95206.9|95090.9|95205|95089|95209.5|95093.5|95205|95089|7
1649971140000|2022-04-14 21:19:00|95206.8|95090.8|95211.4|95095.4|95211.4|95095.4|95205.9|95089.9|4
1649971150000|2022-04-14 21:19:10|95210.7|95094.7|95207.9|95091.9|95214.4|95098.4|95207.9|95091.9|11
1649971160000|2022-04-14 21:19:20|95209.1|95093.1|95205.6|95089.6|95209.1|95093.1|95205.6|95089.6|4
1649971170000|2022-04-14 21:19:30|95209.1|95093.1|95220.1|95104.1|95220.1|95104.1|95209.1|95093.1|2
1649971180000|2022-04-14 21:19:40|95217.3|95101.3|95201.4|95085.4|95217.3|95101.3|95201.4|95085.4|6
1649971190000|2022-04-14 21:19:50|95200.8|95084.8|95205.8|95089.8|95206.5|95090.5|95188.8|95072.8|16
1649971200000|2022-04-14 21:20:00|95205.4|95089.4|95207.5|95091.5|95221.4|95105.4|95199.8|95083.8|9
1649971210000|2022-04-14 21:20:10|95214.3|95098.3|95228|95112|95228|95112|95212.3|95096.3|8
1649971220000|2022-04-14 21:20:20|95227.7|95111.7|95211.4|95095.4|95227.7|95111.7|95211.4|95095.4|6
1649971230000|2022-04-14 21:20:30|95213.2|95097.2|95209.6|95093.6|95214.6|95098.6|95209.6|95093.6|5
1649971240000|2022-04-14 21:20:40|95210.4|95094.4|95226.3|95110.3|95226.3|95110.3|95210.4|95094.4|5
1649971250000|2022-04-14 21:20:50|95216.2|95100.2|95213.5|95097.5|95219.1|95103.1|95213.3|95097.3|9
1649971260000|2022-04-14 21:21:00|95211.6|95095.6|95210.9|95094.9|95228.8|95112.8|95210.7|95094.7|12
1649971270000|2022-04-14 21:21:10|95212.3|95096.3|95220.2|95104.2|95220.2|95104.2|95212.3|95096.3|4
1649971280000|2022-04-14 21:21:20|95220.4|95104.4|95211.4|95095.4|95220.4|95104.4|95211.4|95095.4|4
1649971290000|2022-04-14 21:21:30|95213.6|95097.6|95213|95097|95215.9|95099.9|95212.7|95096.7|7
1649971300000|2022-04-14 21:21:40|95213.4|95097.4|95222.5|95106.5|95222.5|95106.5|95195.2|95079.2|16
1649971310000|2022-04-14 21:21:50|95221.3|95105.3|95212.3|95096.3|95230.4|95114.4|95212.3|95096.3|10
1649971320000|2022-04-14 21:22:00|95207.4|95091.4|95219.8|95103.8|95232.5|95116.5|95207.4|95091.4|12
1649971330000|2022-04-14 21:22:10|95217.7|95101.7|95214.6|95098.6|95228.8|95112.8|95214.6|95098.6|6
1649971340000|2022-04-14 21:22:20|95215.9|95099.9|95224.2|95108.2|95237.1|95121.1|95212.1|95096.1|7
1649971350000|2022-04-14 21:22:30|95223.4|95107.4|95239.5|95123.5|95239.5|95123.5|95223.4|95107.4|4
1649971360000|2022-04-14 21:22:40|95210.1|95094.1|95218.9|95102.9|95222.7|95106.7|95208.2|95092.2|7
1649971370000|2022-04-14 21:22:50|95216.6|95100.6|95216.4|95100.4|95227.7|95111.7|95210.1|95094.1|7
1649971380000|2022-04-14 21:23:00|95224.4|95108.4|95215.2|95099.2|95239.9|95123.9|95212|95096|10
1649971390000|2022-04-14 21:23:10|95215.9|95099.9|95226.4|95110.4|95230|95114|95215.9|95099.9|6
1649971400000|2022-04-14 21:23:20|95225.2|95109.2|95215.6|95099.6|95232.7|95116.7|95214.9|95098.9|8
1649971410000|2022-04-14 21:23:30|95213.9|95097.9|95232.6|95116.6|95232.6|95116.6|95213.9|95097.9|3
1649971420000|2022-04-14 21:23:40|95228|95112|95211.6|95095.6|95232.5|95116.5|95209.5|95093.5|9
1649971430000|2022-04-14 21:23:50|95212.8|95096.8|95223.5|95107.5|95223.5|95107.5|95211.1|95095.1|7
1649971440000|2022-04-14 21:24:00|95214.5|95098.5|95211|95095|95236.2|95120.2|95209.9|95093.9|11
1649971450000|2022-04-14 21:24:10|95211.8|95095.8|95221.1|95105.1|95228.2|95112.2|95205|95089|10
1649971460000|2022-04-14 21:24:20|95241.3|95125.3|95202.6|95086.6|95252.1|95136.1|95202.6|95086.6|14
1649971470000|2022-04-14 21:24:30|95206|95090|95218.9|95102.9|95219.5|95103.5|95206|95090|7
1649971480000|2022-04-14 21:24:40|95215.4|95099.4|95214.1|95098.1|95223.6|95107.6|95207.3|95091.3|9
1649971490000|2022-04-14 21:24:50|95215.5|95099.5|95214|95098|95226.5|95110.5|95212.7|95096.7|6
1649971500000|2022-04-14 21:25:00|95211.2|95095.2|95222|95106|95223.5|95107.5|95204.8|95088.8|9
1649971510000|2022-04-14 21:25:10|95218.5|95102.5|95204|95088|95219.4|95103.4|95203.8|95087.8|8
1649971520000|2022-04-14 21:25:20|95227.1|95111.1|95224.6|95108.6|95227.1|95111.1|95204|95088|7
1649971530000|2022-04-14 21:25:30|95220.1|95104.1|95221.5|95105.5|95230.6|95114.6|95220.1|95104.1|8
1649971540000|2022-04-14 21:25:40|95219.7|95103.7|95221.8|95105.8|95223.5|95107.5|95219.7|95103.7|4
1649971550000|2022-04-14 21:25:50|95218.7|95102.7|95214|95098|95222.8|95106.8|95213.6|95097.6|6
1649971560000|2022-04-14 21:26:00|95213.7|95097.7|95229.2|95113.2|95229.2|95113.2|95210.7|95094.7|4
1649971570000|2022-04-14 21:26:10|95208.6|95092.6|95218.5|95102.5|95223.5|95107.5|95203.8|95087.8|9
1649971580000|2022-04-14 21:26:20|95215.4|95099.4|95218.8|95102.8|95226.3|95110.3|95212.2|95096.2|8
1649971590000|2022-04-14 21:26:30|95216|95100|95227.6|95111.6|95231.5|95115.5|95214.4|95098.4|5
1649971600000|2022-04-14 21:26:40|95225.1|95109.1|95214.6|95098.6|95236.2|95120.2|95214.6|95098.6|6
1649971610000|2022-04-14 21:26:50|95215.7|95099.7|95208.9|95092.9|95215.9|95099.9|95208.9|95092.9|3
1649971620000|2022-04-14 21:27:00|95206.6|95090.6|95221.8|95105.8|95221.8|95105.8|95206.1|95090.1|7
1649971630000|2022-04-14 21:27:10|95221.5|95105.5|95204|95088|95229.7|95113.7|95204|95088|8
1649971640000|2022-04-14 21:27:20|95205.1|95089.1|95217|95101|95221.9|95105.9|95205.1|95089.1|12
1649971650000|2022-04-14 21:27:30|95216|95100|95213.9|95097.9|95230.3|95114.3|95202.7|95086.7|8
1649971660000|2022-04-14 21:27:40|95203.8|95087.8|95205.3|95089.3|95223.2|95107.2|95203.8|95087.8|8
1649971670000|2022-04-14 21:27:50|95206.7|95090.7|95206.4|95090.4|95220.9|95104.9|95201.8|95085.8|14
1649971680000|2022-04-14 21:28:00|95209.6|95093.6|95224.5|95108.5|95224.5|95108.5|95208.9|95092.9|6
1649971690000|2022-04-14 21:28:10|95220.1|95104.1|95203.2|95087.2|95230.7|95114.7|95194.1|95078.1|24
1649971700000|2022-04-14 21:28:20|95203.5|95087.5|95200|95084|95214.5|95098.5|95199|95083|16
1649971710000|2022-04-14 21:28:30|95201.9|95085.9|95205.1|95089.1|95216.8|95100.8|95201.9|95085.9|10
1649971720000|2022-04-14 21:28:40|95204.1|95088.1|95203|95087|95213|95097|95202.6|95086.6|9
1649971730000|2022-04-14 21:28:50|95201.7|95085.7|95198.6|95082.6|95217.8|95101.8|95197|95081|12
1649971740000|2022-04-14 21:29:00|95199|95083|95200.3|95084.3|95226.2|95110.2|95196.3|95080.3|15
1649971750000|2022-04-14 21:29:10|95200|95084|95202.6|95086.6|95217.5|95101.5|95197.8|95081.8|13
1649971760000|2022-04-14 21:29:20|95208.1|95092.1|95198.3|95082.3|95208.1|95092.1|95198.3|95082.3|7
1649971770000|2022-04-14 21:29:30|95200.3|95084.3|95202|95086|95213|95097|95200.3|95084.3|8
1649971780000|2022-04-14 21:29:40|95201.7|95085.7|95198.6|95082.6|95201.7|95085.7|95197.1|95081.1|11
1649971790000|2022-04-14 21:29:50|95209.2|95093.2|95202.3|95086.3|95209.7|95093.7|95197.8|95081.8|9
1649971800000|2022-04-14 21:30:00|95202.7|95086.7|95203.6|95087.6|95218.5|95102.5|95196.9|95080.9|18
1649971810000|2022-04-14 21:30:10|95201.3|95085.3|95205.3|95089.3|95217.2|95101.2|95200.6|95084.6|10
1649971820000|2022-04-14 21:30:20|95206.9|95090.9|95206|95090|95225.4|95109.4|95204.7|95088.7|12
1649971830000|2022-04-14 21:30:30|95207.2|95091.2|95205.1|95089.1|95220.5|95104.5|95204|95088|8
1649971840000|2022-04-14 21:30:40|95198.5|95082.5|95200.2|95084.2|95224.6|95108.6|95198.5|95082.5|11
1649971850000|2022-04-14 21:30:50|95206|95090|95202.8|95086.8|95219.8|95103.8|95202|95086|5
1649971860000|2022-04-14 21:31:00|95202.9|95086.9|95205.8|95089.8|95221.7|95105.7|95202|95086|12
1649971870000|2022-04-14 21:31:10|95204.6|95088.6|95204.8|95088.8|95224.7|95108.7|95203.3|95087.3|9
1649971880000|2022-04-14 21:31:20|95202.9|95086.9|95206|95090|95216.3|95100.3|95202.9|95086.9|11
1649971890000|2022-04-14 21:31:30|95203.5|95087.5|95202.3|95086.3|95208.1|95092.1|95202.3|95086.3|12
1649971900000|2022-04-14 21:31:40|95201.8|95085.8|95205.3|95089.3|95215.8|95099.8|95196.1|95080.1|21
1649971910000|2022-04-14 21:31:50|95208|95092|95223.6|95107.6|95229.8|95113.8|95203.5|95087.5|23
1649971920000|2022-04-14 21:32:00|95209.7|95093.7|95210.9|95094.9|95214.2|95098.2|95206.4|95090.4|19
1649971930000|2022-04-14 21:32:10|95212.4|95096.4|95213.9|95097.9|95213.9|95097.9|95208.4|95092.4|5
1649971940000|2022-04-14 21:32:20|95215.5|95099.5|95211|95095|95215.7|95099.7|95209.6|95093.6|11
1649971950000|2022-04-14 21:32:30|95211.9|95095.9|95215.6|95099.6|95215.9|95099.9|95210.5|95094.5|10
1649971960000|2022-04-14 21:32:40|95217.4|95101.4|95208.4|95092.4|95217.4|95101.4|95208.4|95092.4|11
1649971970000|2022-04-14 21:32:50|95213.7|95097.7|95216.8|95100.8|95217.8|95101.8|95213.2|95097.2|8
1649971980000|2022-04-14 21:33:00|95212.4|95096.4|95214.5|95098.5|95216.9|95100.9|95212.4|95096.4|6
1649971990000|2022-04-14 21:33:10|95215.8|95099.8|95212.8|95096.8|95216.3|95100.3|95212.8|95096.8|6
1649972000000|2022-04-14 21:33:20|95215.9|95099.9|95213.4|95097.4|95215.9|95099.9|95207.3|95091.3|10
1649972010000|2022-04-14 21:33:30|95219.2|95103.2|95218.5|95102.5|95219.2|95103.2|95212.8|95096.8|4
1649972020000|2022-04-14 21:33:40|95219.1|95103.1|95218.5|95102.5|95221|95105|95213.5|95097.5|13
1649972030000|2022-04-14 21:33:50|95216.8|95100.8|95217.7|95101.7|95221.1|95105.1|95213.2|95097.2|8
1649972040000|2022-04-14 21:34:00|95220.3|95104.3|95218.2|95102.2|95220.3|95104.3|95214.5|95098.5|6
1649972050000|2022-04-14 21:34:10|95218.3|95102.3|95214.1|95098.1|95218.3|95102.3|95211.9|95095.9|4
1649972060000|2022-04-14 21:34:20|95216.9|95100.9|95216.3|95100.3|95216.9|95100.9|95214.3|95098.3|3
1649972070000|2022-04-14 21:34:30|95217.3|95101.3|95217.9|95101.9|95218|95102|95215.7|95099.7|5
1649972080000|2022-04-14 21:34:40|95219.1|95103.1|95218.3|95102.3|95219.1|95103.1|95210.1|95094.1|5
1649972090000|2022-04-14 21:34:50|95217|95101|95216.5|95100.5|95217.7|95101.7|95211.1|95095.1|8
1649972100000|2022-04-14 21:35:00|95212.2|95096.2|95212.6|95096.6|95213.9|95097.9|95211.3|95095.3|8
1649972110000|2022-04-14 21:35:10|95212.3|95096.3|95212.1|95096.1|95217.2|95101.2|95210|95094|11
1649972120000|2022-04-14 21:35:20|95211.9|95095.9|95210.8|95094.8|95212|95096|95209.5|95093.5|7
1649972130000|2022-04-14 21:35:30|95215.5|95099.5|95221.7|95105.7|95221.7|95105.7|95215.5|95099.5|18
1649972140000|2022-04-14 21:35:40|95219.6|95103.6|95211.3|95095.3|95222.6|95106.6|95211.3|95095.3|6
1649972150000|2022-04-14 21:35:50|95231.6|95115.6|95229.1|95113.1|95231.8|95115.8|95220|95104|25
1649972160000|2022-04-14 21:36:00|95231.7|95115.7|95228.2|95112.2|95233.5|95117.5|95228.2|95112.2|13
1649972170000|2022-04-14 21:36:10|95233.8|95117.8|95229.8|95113.8|95240.4|95124.4|95228.1|95112.1|11
1649972180000|2022-04-14 21:36:20|95230|95114|95227.7|95111.7|95235.5|95119.5|95227.4|95111.4|16
1649972190000|2022-04-14 21:36:30|95228.4|95112.4|95227.3|95111.3|95231.9|95115.9|95224.9|95108.9|12
1649972200000|2022-04-14 21:36:40|95227.1|95111.1|95226.5|95110.5|95232.1|95116.1|95221.2|95105.2|18
1649972210000|2022-04-14 21:36:50|95225.3|95109.3|95223.6|95107.6|95229.1|95113.1|95221.5|95105.5|12
1649972220000|2022-04-14 21:37:00|95223.8|95107.8|95232.6|95116.6|95235.3|95119.3|95223.8|95107.8|16
1649972230000|2022-04-14 21:37:10|95237.7|95121.7|95223.9|95107.9|95237.7|95121.7|95223.9|95107.9|7
1649972240000|2022-04-14 21:37:20|95229.8|95113.8|95223.8|95107.8|95232.1|95116.1|95223.8|95107.8|10
1649972250000|2022-04-14 21:37:30|95226|95110|95222.1|95106.1|95226|95110|95222.1|95106.1|6
1649972260000|2022-04-14 21:37:40|95228.4|95112.4|95222.6|95106.6|95228.4|95112.4|95222.5|95106.5|9
1649972270000|2022-04-14 21:37:50|95227.9|95111.9|95225.2|95109.2|95227.9|95111.9|95220.4|95104.4|11
1649972280000|2022-04-14 21:38:00|95226.6|95110.6|95226.3|95110.3|95230.7|95114.7|95224.2|95108.2|5
1649972290000|2022-04-14 21:38:10|95229.4|95113.4|95219.8|95103.8|95229.4|95113.4|95219.8|95103.8|6
1649972300000|2022-04-14 21:38:20|95235.6|95119.6|95229.5|95113.5|95235.6|95119.6|95224.5|95108.5|5
1649972310000|2022-04-14 21:38:30|95220.8|95104.8|95227.7|95111.7|95229.1|95113.1|95220.8|95104.8|8
1649972320000|2022-04-14 21:38:40|95226.3|95110.3|95226.2|95110.2|95228.8|95112.8|95223.3|95107.3|8
1649972330000|2022-04-14 21:38:50|95229.3|95113.3|95222.8|95106.8|95229.3|95113.3|95222.5|95106.5|10
1649972340000|2022-04-14 21:39:00|95223.4|95107.4|95223.7|95107.7|95225.9|95109.9|95223.4|95107.4|5
1649972350000|2022-04-14 21:39:10|95229|95113|95226.7|95110.7|95229|95113|95222.6|95106.6|11
1649972360000|2022-04-14 21:39:20|95224.6|95108.6|95225.2|95109.2|95225.5|95109.5|95222.9|95106.9|9
1649972370000|2022-04-14 21:39:30|95220.1|95104.1|95223.3|95107.3|95223.3|95107.3|95220.1|95104.1|7
1649972380000|2022-04-14 21:39:40|95223.9|95107.9|95227.3|95111.3|95227.3|95111.3|95223.9|95107.9|3
1649972390000|2022-04-14 21:39:50|95226.4|95110.4|95224.7|95108.7|95227.1|95111.1|95223.4|95107.4|7
1649972400000|2022-04-14 21:40:00|95222.4|95106.4|95222.9|95106.9|95224.7|95108.7|95218.1|95102.1|15
1649972410000|2022-04-14 21:40:10|95223.5|95107.5|95220.9|95104.9|95226.3|95110.3|95217.6|95101.6|13
1649972420000|2022-04-14 21:40:20|95218.6|95102.6|95223.8|95107.8|95223.8|95107.8|95218.6|95102.6|14
1649972430000|2022-04-14 21:40:30|95224.2|95108.2|95224.9|95108.9|95224.9|95108.9|95224|95108|7
1649972440000|2022-04-14 21:40:40|95224.2|95108.2|95223.5|95107.5|95226|95110|95218.6|95102.6|11
1649972450000|2022-04-14 21:40:50|95230.6|95114.6|95226|95110|95230.6|95114.6|95225.1|95109.1|11
1649972460000|2022-04-14 21:41:00|95225.1|95109.1|95225.3|95109.3|95226.1|95110.1|95218.9|95102.9|10
1649972470000|2022-04-14 21:41:10|95221.6|95105.6|95222.7|95106.7|95226.1|95110.1|95221.6|95105.6|9
1649972480000|2022-04-14 21:41:20|95220.4|95104.4|95223|95107|95224.7|95108.7|95220.4|95104.4|10
1649972490000|2022-04-14 21:41:30|95221.4|95105.4|95225.6|95109.6|95225.6|95109.6|95221.4|95105.4|8
1649972500000|2022-04-14 21:41:40|95225.2|95109.2|95225.8|95109.8|95225.8|95109.8|95224.4|95108.4|6
1649972510000|2022-04-14 21:41:50|95225.3|95109.3|95223.9|95107.9|95227.1|95111.1|95223.9|95107.9|6
1649972520000|2022-04-14 21:42:00|95223.2|95107.2|95226.1|95110.1|95227|95111|95223.2|95107.2|14
1649972530000|2022-04-14 21:42:10|95225.6|95109.6|95222.9|95106.9|95225.7|95109.7|95222.4|95106.4|13
1649972540000|2022-04-14 21:42:20|95223.7|95107.7|95219.7|95103.7|95225|95109|95217.4|95101.4|16
1649972550000|2022-04-14 21:42:30|95217.3|95101.3|95220|95104|95222.6|95106.6|95217.3|95101.3|10
1649972560000|2022-04-14 21:42:40|95221|95105|95222.3|95106.3|95224.5|95108.5|95218.4|95102.4|13
1649972570000|2022-04-14 21:42:50|95221.8|95105.8|95222.3|95106.3|95225|95109|95209.5|95093.5|22
1649972580000|2022-04-14 21:43:00|95217.6|95101.6|95214.1|95098.1|95221.7|95105.7|95213.6|95097.6|17
1649972590000|2022-04-14 21:43:10|95215.5|95099.5|95215.4|95099.4|95221.8|95105.8|95213.7|95097.7|23
1649972600000|2022-04-14 21:43:20|95215.5|95099.5|95201.9|95085.9|95225|95109|95201.9|95085.9|16
1649972610000|2022-04-14 21:43:30|95213.9|95097.9|95209.3|95093.3|95215.3|95099.3|95202.1|95086.1|16
1649972620000|2022-04-14 21:43:40|95210|95094|95212.6|95096.6|95218|95102|95209.9|95093.9|11
1649972630000|2022-04-14 21:43:50|95213.4|95097.4|95211.3|95095.3|95216.1|95100.1|95210.6|95094.6|11
1649972640000|2022-04-14 21:44:00|95212.9|95096.9|95215.7|95099.7|95215.7|95099.7|95210.3|95094.3|7
1649972650000|2022-04-14 21:44:10|95209.4|95093.4|95210.2|95094.2|95214.6|95098.6|95209.4|95093.4|8
1649972660000|2022-04-14 21:44:20|95210.8|95094.8|95208.2|95092.2|95213.8|95097.8|95207.7|95091.7|13
1649972670000|2022-04-14 21:44:30|95209|95093|95206|95090|95214|95098|95206|95090|11
1649972680000|2022-04-14 21:44:40|95209.3|95093.3|95209.5|95093.5|95209.8|95093.8|95206.6|95090.6|6
1649972690000|2022-04-14 21:44:50|95210.6|95094.6|95211.1|95095.1|95215.8|95099.8|95210.6|95094.6|17
1649972700000|2022-04-14 21:45:00|95210.7|95094.7|95212.6|95096.6|95217.8|95101.8|95210.7|95094.7|15
1649972710000|2022-04-14 21:45:10|95212.5|95096.5|95212.1|95096.1|95215.4|95099.4|95209.6|95093.6|12
1649972720000|2022-04-14 21:45:20|95211.3|95095.3|95207.5|95091.5|95215.4|95099.4|95204.9|95088.9|22
1649972730000|2022-04-14 21:45:30|95204|95088|95203.6|95087.6|95213.3|95097.3|95203.2|95087.2|14
1649972740000|2022-04-14 21:45:40|95202.5|95086.5|95217.2|95101.2|95217.2|95101.2|95202.5|95086.5|7
1649972750000|2022-04-14 21:45:50|95215.1|95099.1|95210.7|95094.7|95217.1|95101.1|95209.7|95093.7|13
1649972760000|2022-04-14 21:46:00|95212.6|95096.6|95208.3|95092.3|95216.3|95100.3|95205.9|95089.9|10
1649972770000|2022-04-14 21:46:10|95209.1|95093.1|95217.1|95101.1|95217.1|95101.1|95204.6|95088.6|15
1649972780000|2022-04-14 21:46:20|95216.5|95100.5|95206.4|95090.4|95216.5|95100.5|95206.4|95090.4|12
1649972790000|2022-04-14 21:46:30|95206.5|95090.5|95211.2|95095.2|95211.2|95095.2|95204|95088|9
1649972800000|2022-04-14 21:46:40|95210.3|95094.3|95207|95091|95213.5|95097.5|95205.5|95089.5|17
1649972810000|2022-04-14 21:46:50|95208.2|95092.2|95207.8|95091.8|95212.4|95096.4|95206.9|95090.9|11
1649972820000|2022-04-14 21:47:00|95213.1|95097.1|95207.2|95091.2|95213.1|95097.1|95205.3|95089.3|11
1649972830000|2022-04-14 21:47:10|95207.6|95091.6|95212.5|95096.5|95212.5|95096.5|95207.6|95091.6|5
1649972840000|2022-04-14 21:47:20|95212.7|95096.7|95206.1|95090.1|95212.7|95096.7|95204.4|95088.4|15
1649972850000|2022-04-14 21:47:30|95210.4|95094.4|95211.3|95095.3|95215.9|95099.9|95206.1|95090.1|17
1649972860000|2022-04-14 21:47:40|95211.4|95095.4|95207.4|95091.4|95211.8|95095.8|95207.4|95091.4|9
1649972870000|2022-04-14 21:47:50|95207.7|95091.7|95207.1|95091.1|95209.4|95093.4|95207|95091|7
1649972880000|2022-04-14 21:48:00|95207.9|95091.9|95208.6|95092.6|95213.2|95097.2|95207.9|95091.9|8
1649972890000|2022-04-14 21:48:10|95208.9|95092.9|95204.1|95088.1|95213.6|95097.6|95204.1|95088.1|13
1649972900000|2022-04-14 21:48:20|95207.2|95091.2|95207.9|95091.9|95211.5|95095.5|95204|95088|13
1649972910000|2022-04-14 21:48:30|95208.2|95092.2|95206.9|95090.9|95211.4|95095.4|95205.5|95089.5|10
1649972920000|2022-04-14 21:48:40|95207.5|95091.5|95207.3|95091.3|95212.5|95096.5|95207.3|95091.3|11
1649972930000|2022-04-14 21:48:50|95207.6|95091.6|95214.1|95098.1|95214.1|95098.1|95207.6|95091.6|5
1649972940000|2022-04-14 21:49:00|95214.2|95098.2|95208|95092|95214.2|95098.2|95207.9|95091.9|11
1649972950000|2022-04-14 21:49:10|95209.1|95093.1|95208.3|95092.3|95214.1|95098.1|95208.3|95092.3|8
1649972960000|2022-04-14 21:49:20|95208.9|95092.9|95209|95093|95214.2|95098.2|95206.5|95090.5|11
1649972970000|2022-04-14 21:49:30|95209.4|95093.4|95204|95088|95209.4|95093.4|95204|95088|6
1649972980000|2022-04-14 21:49:40|95206.1|95090.1|95207.7|95091.7|95212.3|95096.3|95206.1|95090.1|12
1649972990000|2022-04-14 21:49:50|95208.2|95092.2|95211.5|95095.5|95215.2|95099.2|95207.7|95091.7|13
1649973000000|2022-04-14 21:50:00|95211.3|95095.3|95209.7|95093.7|95212.6|95096.6|95209.7|95093.7|5
1649973010000|2022-04-14 21:50:10|95210.4|95094.4|95211.9|95095.9|95214.4|95098.4|95209.8|95093.8|10
1649973020000|2022-04-14 21:50:20|95212.1|95096.1|95209.9|95093.9|95214.5|95098.5|95208.6|95092.6|11
1649973030000|2022-04-14 21:50:30|95209.3|95093.3|95205.4|95089.4|95209.4|95093.4|95203.1|95087.1|11
1649973040000|2022-04-14 21:50:40|95206.6|95090.6|95213|95097|95216.8|95100.8|95206.1|95090.1|8
1649973050000|2022-04-14 21:50:50|95210.3|95094.3|95209.5|95093.5|95213.3|95097.3|95209.2|95093.2|11
1649973060000|2022-04-14 21:51:00|95209.7|95093.7|95207.5|95091.5|95214.1|95098.1|95207.4|95091.4|17
1649973070000|2022-04-14 21:51:10|95208.1|95092.1|95207.5|95091.5|95214.3|95098.3|95207.4|95091.4|13
1649973080000|2022-04-14 21:51:20|95211.6|95095.6|95207.7|95091.7|95214|95098|95207.1|95091.1|20
1649973090000|2022-04-14 21:51:30|95208.1|95092.1|95207.5|95091.5|95211.8|95095.8|95207.3|95091.3|10
1649973100000|2022-04-14 21:51:40|95206.5|95090.5|95208|95092|95214.3|95098.3|95206.5|95090.5|11
1649973110000|2022-04-14 21:51:50|95208.6|95092.6|95208|95092|95214.2|95098.2|95208|95092|10
1649973120000|2022-04-14 21:52:00|95208.6|95092.6|95209.4|95093.4|95209.4|95093.4|95207.2|95091.2|5
1649973130000|2022-04-14 21:52:10|95208.8|95092.8|95212.4|95096.4|95212.4|95096.4|95208.8|95092.8|4
1649973140000|2022-04-14 21:52:20|95211.8|95095.8|95210.8|95094.8|95211.8|95095.8|95210.4|95094.4|6
1649973150000|2022-04-14 21:52:30|95210.1|95094.1|95203.1|95087.1|95210.1|95094.1|95203.1|95087.1|6
1649973160000|2022-04-14 21:52:40|95203|95087|95207.3|95091.3|95207.3|95091.3|95203|95087|10
1649973170000|2022-04-14 21:52:50|95203.1|95087.1|95210.6|95094.6|95210.6|95094.6|95202.8|95086.8|9
1649973180000|2022-04-14 21:53:00|95209.7|95093.7|95211.1|95095.1|95218.7|95102.7|95209.4|95093.4|10
1649973190000|2022-04-14 21:53:10|95211.7|95095.7|95211.3|95095.3|95211.7|95095.7|95210.5|95094.5|5
1649973200000|2022-04-14 21:53:20|95212.1|95096.1|95209.1|95093.1|95213.1|95097.1|95209.1|95093.1|5
1649973210000|2022-04-14 21:53:30|95209.5|95093.5|95207.7|95091.7|95209.8|95093.8|95207.7|95091.7|5
1649973220000|2022-04-14 21:53:40|95209.3|95093.3|95205.2|95089.2|95209.8|95093.8|95205.2|95089.2|5
1649973230000|2022-04-14 21:53:50|95195.8|95079.8|95216.6|95100.6|95216.6|95100.6|95195.8|95079.8|8
1649973240000|2022-04-14 21:54:00|95213.4|95097.4|95207.8|95091.8|95213.4|95097.4|95206|95090|10
1649973250000|2022-04-14 21:54:10|95207.9|95091.9|95210.3|95094.3|95210.3|95094.3|95207.9|95091.9|2
1649973260000|2022-04-14 21:54:20|95210.4|95094.4|95209|95093|95210.4|95094.4|95208.5|95092.5|4
1649973270000|2022-04-14 21:54:30|95209.7|95093.7|95211.6|95095.6|95211.6|95095.6|95209.7|95093.7|3
1649973280000|2022-04-14 21:54:40|95211|95095|95204.1|95088.1|95211|95095|95204.1|95088.1|4
1649973290000|2022-04-14 21:54:50|95207.4|95091.4|95211.8|95095.8|95211.8|95095.8|95207.4|95091.4|4
1649973300000|2022-04-14 21:55:00|95214|95098|95209.8|95093.8|95214|95098|95209.8|95093.8|7
1649973310000|2022-04-14 21:55:10|95210.5|95094.5|95207.2|95091.2|95210.5|95094.5|95207.1|95091.1|6
1649973320000|2022-04-14 21:55:20|95208.2|95092.2|95209.1|95093.1|95210.6|95094.6|95208.2|95092.2|4
1649973330000|2022-04-14 21:55:30|95210|95094|95212|95096|95212.7|95096.7|95210|95094|3
1649973340000|2022-04-14 21:55:40|95211.6|95095.6|95213.4|95097.4|95214.1|95098.1|95205.3|95089.3|6
1649973350000|2022-04-14 21:55:50|95213.2|95097.2|95212.3|95096.3|95213.2|95097.2|95212.3|95096.3|3
1649973360000|2022-04-14 21:56:00|95212.1|95096.1|95213.6|95097.6|95213.9|95097.9|95212.1|95096.1|5
1649973370000|2022-04-14 21:56:10|95212.8|95096.8|95207.7|95091.7|95212.8|95096.8|95207.3|95091.3|5
1649973380000|2022-04-14 21:56:20|95206.8|95090.8|95212.9|95096.9|95214.5|95098.5|95206.8|95090.8|4
1649973390000|2022-04-14 21:56:30|95212.4|95096.4|95212.9|95096.9|95212.9|95096.9|95212.4|95096.4|2
1649973400000|2022-04-14 21:56:40|95212.4|95096.4|95212.4|95096.4|95212.5|95096.5|95207.7|95091.7|12
1649973410000|2022-04-14 21:56:50|95213|95097|95212.1|95096.1|95213|95097|95212.1|95096.1|2
1649973420000|2022-04-14 21:57:00|95212|95096|95207.3|95091.3|95212.2|95096.2|95207.3|95091.3|3
1649973430000|2022-04-14 21:57:10|95208.2|95092.2|95215|95099|95215|95099|95208.2|95092.2|3
1649973440000|2022-04-14 21:57:20|95208.3|95092.3|95207.3|95091.3|95213.2|95097.2|95201.5|95085.5|6
1649973450000|2022-04-14 21:57:30|95211.3|95095.3|95221.3|95105.3|95243.3|95127.3|95204.9|95088.9|15
1649973460000|2022-04-14 21:57:40|95214.5|95098.5|95213.3|95097.3|95217.8|95101.8|95213.1|95097.1|8
1649973470000|2022-04-14 21:57:50|95214.7|95098.7|95222.2|95106.2|95237.8|95121.8|95214.7|95098.7|17
1649973480000|2022-04-14 21:58:00|95221.4|95105.4|95219|95103|95223|95107|95219|95103|12
1649973490000|2022-04-14 21:58:10|95214.5|95098.5|95231.1|95115.1|95232.4|95116.4|95209.9|95093.9|18
1649973500000|2022-04-14 21:58:20|95229.4|95113.4|95227.5|95111.5|95240.6|95124.6|95220.5|95104.5|18
1649973510000|2022-04-14 21:58:30|95226.9|95110.9|95224|95108|95232.9|95116.9|95222.7|95106.7|32
1649973520000|2022-04-14 21:58:40|95223.9|95107.9|95224.6|95108.6|95231.3|95115.3|95221.6|95105.6|20
1649973530000|2022-04-14 21:58:50|95223.1|95107.1|95226|95110|95232.4|95116.4|95223.1|95107.1|26
1649973540000|2022-04-14 21:59:00|95231.6|95115.6|95226.4|95110.4|95231.6|95115.6|95226.4|95110.4|13
1649973550000|2022-04-14 21:59:10|95226.5|95110.5|95222.6|95106.6|95226.5|95110.5|95221.4|95105.4|22
1649973560000|2022-04-14 21:59:20|95221.1|95105.1|95227.8|95111.8|95233.4|95117.4|95218.7|95102.7|21
1649973570000|2022-04-14 21:59:30|95226.5|95110.5|95229.1|95113.1|95233.2|95117.2|95220.5|95104.5|20
1649973580000|2022-04-14 21:59:40|95230.9|95114.9|95225.8|95109.8|95231.5|95115.5|95225.8|95109.8|8
1649973590000|2022-04-14 21:59:50|95228|95112|95224.5|95108.5|95229.3|95113.3|95200.4|95084.4|22
1649973600000|2022-04-14 22:00:00|95226|95110|95222.3|95106.3|95232.7|95116.7|95213.2|95097.2|43
1649973610000|2022-04-14 22:00:10|95220|95104|95221.7|95105.7|95233.6|95117.6|95220|95104|35
1649973620000|2022-04-14 22:00:20|95221.6|95105.6|95219|95103|95227.1|95111.1|95218.8|95102.8|9
1649973630000|2022-04-14 22:00:30|95229.7|95113.7|95226.2|95110.2|95229.7|95113.7|95224.2|95108.2|7
1649973640000|2022-04-14 22:00:40|95226.3|95110.3|95221.1|95105.1|95226.3|95110.3|95219.9|95103.9|13
1649973650000|2022-04-14 22:00:50|95220.8|95104.8|95217|95101|95220.8|95104.8|95203.7|95087.7|11
1649973660000|2022-04-14 22:01:00|95222.1|95106.1|95212.2|95096.2|95232.8|95116.8|95212.2|95096.2|15
1649973670000|2022-04-14 22:01:10|95214.8|95098.8|95233.1|95117.1|95246|95130|95214.8|95098.8|66
1649973680000|2022-04-14 22:01:20|95233.8|95117.8|95231.7|95115.7|95239.3|95123.3|95225.3|95109.3|68
1649973690000|2022-04-14 22:01:30|95234|95118|95235.3|95119.3|95239.9|95123.9|95230|95114|68
1649973700000|2022-04-14 22:01:40|95231.9|95115.9|95239.2|95123.2|95241.2|95125.2|95231|95115|62
1649973710000|2022-04-14 22:01:50|95237.7|95121.7|95242|95126|95259.3|95143.3|95237.7|95121.7|66
1649973720000|2022-04-14 22:02:00|95242.5|95126.5|95249.4|95133.4|95268.9|95152.9|95239.5|95123.5|52
1649973730000|2022-04-14 22:02:10|95251.4|95135.4|95246.6|95130.6|95271.2|95155.2|95242.9|95126.9|23
1649973740000|2022-04-14 22:02:20|95245.8|95129.8|95259.7|95143.7|95273.3|95157.3|95242.3|95126.3|21
1649973750000|2022-04-14 22:02:30|95260.6|95144.6|95263.6|95147.6|95263.6|95147.6|95260.3|95144.3|4
1649973760000|2022-04-14 22:02:40|95260.7|95144.7|95275.1|95159.1|95275.1|95159.1|95259.3|95143.3|9
1649973770000|2022-04-14 22:02:50|95273.2|95157.2|95273.7|95157.7|95274.9|95158.9|95269.3|95153.3|9
1649973780000|2022-04-14 22:03:00|95273.8|95157.8|95274.2|95158.2|95290.3|95174.3|95271.5|95155.5|9
1649973790000|2022-04-14 22:03:10|95278.8|95162.8|95264.3|95148.3|95284.6|95168.6|95261|95145|13
1649973800000|2022-04-14 22:03:20|95264.8|95148.8|95280.8|95164.8|95299.8|95183.8|95264.8|95148.8|51
1649973810000|2022-04-14 22:03:30|95280.3|95164.3|95280.5|95164.5|95285.8|95169.8|95278.5|95162.5|53
1649973820000|2022-04-14 22:03:40|95279.4|95163.4|95288|95172|95288|95172|95278.1|95162.1|51
1649973830000|2022-04-14 22:03:50|95290.3|95174.3|95287.2|95171.2|95308.3|95192.3|95286.7|95170.7|16
1649973840000|2022-04-14 22:04:00|95286.9|95170.9|95288.9|95172.9|95288.9|95172.9|95286.3|95170.3|11
1649973850000|2022-04-14 22:04:10|95287.8|95171.8|95285.6|95169.6|95288.2|95172.2|95284.8|95168.8|5
1649973860000|2022-04-14 22:04:20|95284.8|95168.8|95290.6|95174.6|95293.4|95177.4|95284.8|95168.8|12
1649973870000|2022-04-14 22:04:30|95288.9|95172.9|95290|95174|95308.7|95192.7|95288.4|95172.4|11
1649973880000|2022-04-14 22:04:40|95291.7|95175.7|95288.5|95172.5|95291.7|95175.7|95288.5|95172.5|9
1649973890000|2022-04-14 22:04:50|95288.8|95172.8|95284.2|95168.2|95291.7|95175.7|95284.2|95168.2|11
1649973900000|2022-04-14 22:05:00|95284.6|95168.6|95281.5|95165.5|95285.9|95169.9|95276.4|95160.4|12
1649973910000|2022-04-14 22:05:10|95277.7|95161.7|95281.3|95165.3|95293.3|95177.3|95277.7|95161.7|19
1649973920000|2022-04-14 22:05:20|95283.1|95167.1|95283.5|95167.5|95287.5|95171.5|95282.4|95166.4|14
1649973930000|2022-04-14 22:05:30|95283.4|95167.4|95288|95172|95296.7|95180.7|95283.3|95167.3|33
1649973940000|2022-04-14 22:05:40|95287.3|95171.3|95304.6|95188.6|95304.6|95188.6|95287|95171|28
1649973950000|2022-04-14 22:05:50|95291.8|95175.8|95294.7|95178.7|95294.7|95178.7|95290.9|95174.9|8
1649973960000|2022-04-14 22:06:00|95302.4|95186.4|95293.9|95177.9|95302.4|95186.4|95289.2|95173.2|21
1649973970000|2022-04-14 22:06:10|95294.8|95178.8|95298.3|95182.3|95300|95184|95289.4|95173.4|18
1649973980000|2022-04-14 22:06:20|95296.9|95180.9|95297.4|95181.4|95312.6|95196.6|95295.5|95179.5|29
1649973990000|2022-04-14 22:06:30|95297.1|95181.1|95296.5|95180.5|95310|95194|95296|95180|9
1649974000000|2022-04-14 22:06:40|95296.6|95180.6|95295.5|95179.5|95298.8|95182.8|95295.4|95179.4|11
1649974010000|2022-04-14 22:06:50|95295.7|95179.7|95296.3|95180.3|95296.3|95180.3|95294.3|95178.3|12
1649974020000|2022-04-14 22:07:00|95295.9|95179.9|95292.8|95176.8|95296.1|95180.1|95292.5|95176.5|8
1649974030000|2022-04-14 22:07:10|95294.6|95178.6|95295.6|95179.6|95296.6|95180.6|95293.8|95177.8|11
1649974040000|2022-04-14 22:07:20|95295.5|95179.5|95293.6|95177.6|95297.8|95181.8|95293.6|95177.6|9
1649974050000|2022-04-14 22:07:30|95294.5|95178.5|95294|95178|95297.3|95181.3|95293.8|95177.8|9
1649974060000|2022-04-14 22:07:40|95293.9|95177.9|95295.2|95179.2|95296.6|95180.6|95291.6|95175.6|8
1649974070000|2022-04-14 22:07:50|95296.6|95180.6|95292.6|95176.6|95299.2|95183.2|95292|95176|11
1649974080000|2022-04-14 22:08:00|95291.2|95175.2|95299.7|95163.7|95299.7|95176.8|95285|95163.6|14
1649974090000|2022-04-14 22:08:10|95299.8|95163.8|95303|95167|95305.2|95169.2|95299.7|95163.7|6
1649974100000|2022-04-14 22:08:20|95302.9|95166.9|95307|95171|95308|95172|95301.8|95165.8|19
1649974110000|2022-04-14 22:08:30|95306.7|95170.7|95309.3|95173.3|95310.7|95174.7|95305.8|95169.8|10
1649974120000|2022-04-14 22:08:40|95307.3|95171.3|95314.2|95178.2|95317.9|95181.9|95306|95170|11
1649974130000|2022-04-14 22:08:50|95314.5|95178.5|95311.6|95175.6|95315.5|95179.5|95310.7|95174.7|10
1649974140000|2022-04-14 22:09:00|95310.7|95174.7|95306.6|95170.6|95313.8|95177.8|95306.6|95170.6|14
1649974150000|2022-04-14 22:09:10|95310.1|95174.1|95306.7|95170.7|95310.1|95174.1|95306.6|95170.6|7
1649974160000|2022-04-14 22:09:20|95305.9|95169.9|95307.2|95171.2|95309.4|95173.4|95305.9|95169.9|4
1649974170000|2022-04-14 22:09:30|95306.4|95170.4|95305.2|95169.2|95306.7|95170.7|95305.2|95169.2|4
1649974180000|2022-04-14 22:09:40|95304.3|95168.3|95309.9|95173.9|95311.4|95175.4|95304.3|95168.3|6
1649974190000|2022-04-14 22:09:50|95308.5|95172.5|95312.2|95176.2|95312.2|95176.2|95306.4|95170.4|29
1649974200000|2022-04-14 22:10:00|95310.9|95174.9|95303.7|95167.7|95314.7|95178.7|95301.6|95165.6|18
1649974210000|2022-04-14 22:10:10|95302.7|95166.7|95299.5|95163.5|95304.2|95168.2|95299.5|95163.5|11
1649974220000|2022-04-14 22:10:20|95299.1|95163.1|95301.8|95165.8|95303|95167|95295.6|95159.6|9
1649974230000|2022-04-14 22:10:30|95301.9|95165.9|95300.6|95164.6|95310.9|95174.9|95300.1|95164.1|10
1649974240000|2022-04-14 22:10:40|95301.8|95165.8|95299.3|95163.3|95301.8|95165.8|95299.3|95163.3|3
1649974250000|2022-04-14 22:10:50|95299.8|95163.8|95306.7|95170.7|95310|95174|95295.9|95159.9|10
1649974260000|2022-04-14 22:11:00|95304.8|95168.8|95306.9|95170.9|95306.9|95170.9|95300.9|95164.9|10
1649974270000|2022-04-14 22:11:10|95306|95170|95305.2|95169.2|95308.3|95172.3|95303|95167|13
1649974280000|2022-04-14 22:11:20|95306.1|95170.1|95301.2|95165.2|95306.3|95170.3|95300|95164|7
1649974290000|2022-04-14 22:11:30|95303.4|95167.4|95308.5|95172.5|95311|95175|95303.4|95167.4|9
1649974300000|2022-04-14 22:11:40|95309.2|95173.2|95306.5|95170.5|95313.4|95177.4|95299.9|95163.9|11
1649974310000|2022-04-14 22:11:50|95301.2|95165.2|95307.3|95171.3|95309.5|95173.5|95301.2|95165.2|16
1649974320000|2022-04-14 22:12:00|95305.4|95169.4|95307|95171|95307|95171|95301.8|95165.8|9
1649974330000|2022-04-14 22:12:10|95305.6|95169.6|95302.9|95166.9|95307.4|95171.4|95299.7|95163.7|10
1649974340000|2022-04-14 22:12:20|95303.6|95167.6|95302|95166|95303.6|95167.6|95300.5|95164.5|10
1649974350000|2022-04-14 22:12:30|95301.7|95165.7|95306.3|95170.3|95306.3|95170.3|95300.3|95164.3|7
1649974360000|2022-04-14 22:12:40|95306|95170|95300.1|95164.1|95306|95170|95300.1|95164.1|4
1649974370000|2022-04-14 22:12:50|95300.3|95164.3|95303.1|95167.1|95303.1|95167.1|95299.5|95163.5|8
1649974380000|2022-04-14 22:13:00|95301.6|95165.6|95296|95160|95303|95167|95296|95160|6
1649974390000|2022-04-14 22:13:10|95294.1|95158.1|95302.1|95166.1|95302.1|95166.1|95294.1|95158.1|8
1649974400000|2022-04-14 22:13:20|95301.8|95165.8|95302.8|95166.8|95305.6|95169.6|95298.2|95162.2|16
1649974410000|2022-04-14 22:13:30|95301.2|95165.2|95300|95164|95303.4|95167.4|95294.4|95158.4|24
1649974420000|2022-04-14 22:13:40|95307.5|95171.5|95301.8|95165.8|95307.5|95171.5|95296.1|95160.1|19
1649974430000|2022-04-14 22:13:50|95301.7|95165.7|95302|95166|95303.3|95167.3|95300.3|95164.3|11
1649974440000|2022-04-14 22:14:00|95300.5|95164.5|95301.2|95165.2|95303.3|95167.3|95300.4|95164.4|8
1649974450000|2022-04-14 22:14:10|95301.1|95165.1|95302.2|95166.2|95305.8|95169.8|95299.1|95163.1|13
1649974460000|2022-04-14 22:14:20|95309.1|95173.1|95301.8|95165.8|95309.1|95173.1|95301.8|95165.8|11
1649974470000|2022-04-14 22:14:30|95302.3|95166.3|95304.6|95168.6|95307|95171|95302.3|95166.3|9
1649974480000|2022-04-14 22:14:40|95307.9|95171.9|95304.4|95168.4|95307.9|95171.9|95303.5|95167.5|7
1649974490000|2022-04-14 22:14:50|95304.1|95168.1|95305.7|95169.7|95305.8|95169.8|95302.8|95166.8|15
1649974500000|2022-04-14 22:15:00|95305.4|95169.4|95305.6|95169.6|95308.4|95172.4|95304.7|95168.7|21
1649974510000|2022-04-14 22:15:10|95304.8|95168.8|95305.3|95169.3|95306.9|95170.9|95304.1|95168.1|12
1649974520000|2022-04-14 22:15:20|95305.2|95169.2|95306.8|95170.8|95309.1|95173.1|95304.1|95168.1|16
1649974530000|2022-04-14 22:15:30|95307.2|95171.2|95308.1|95172.1|95309.3|95173.3|95307|95171|11
1649974540000|2022-04-14 22:15:40|95305.1|95169.1|95307.1|95171.1|95307.8|95171.8|95303.8|95167.8|30
1649974550000|2022-04-14 22:15:50|95306.7|95170.7|95307.7|95171.7|95309.7|95173.7|95302.3|95166.3|39
1649974560000|2022-04-14 22:16:00|95308.1|95172.1|95302.8|95166.8|95308.1|95172.1|95302.6|95166.6|30
1649974570000|2022-04-14 22:16:10|95303.7|95167.7|95303.2|95167.2|95304.9|95168.9|95302.9|95166.9|16
1649974580000|2022-04-14 22:16:20|95304.5|95168.5|95304.3|95168.3|95306.6|95170.6|95302.8|95166.8|14
1649974590000|2022-04-14 22:16:30|95305.4|95169.4|95305.5|95169.5|95305.5|95169.5|95303.4|95167.4|19
1649974600000|2022-04-14 22:16:40|95304.7|95168.7|95304|95168|95306.2|95170.2|95303.1|95167.1|13
1649974610000|2022-04-14 22:16:50|95302.6|95166.6|95301.7|95165.7|95304.5|95168.5|95301.4|95165.4|6
1649974620000|2022-04-14 22:17:00|95301|95165|95310.5|95174.5|95310.5|95176.1|95301|95165|12
1649974630000|2022-04-14 22:17:10|95304.9|95168.9|95304.8|95168.8|95308.6|95172.6|95302.6|95166.6|7
1649974640000|2022-04-14 22:17:20|95303.1|95167.1|95306.2|95170.2|95307.8|95171.8|95303.1|95167.1|8
1649974650000|2022-04-14 22:17:30|95304.3|95168.3|95302.7|95166.7|95305.8|95169.8|95302.7|95166.7|10
1649974660000|2022-04-14 22:17:40|95303.4|95167.4|95305.7|95169.7|95305.7|95169.7|95301.6|95165.6|8
1649974670000|2022-04-14 22:17:50|95301.5|95165.5|95306.3|95170.3|95306.3|95170.3|95301.5|95165.5|17
1649974680000|2022-04-14 22:18:00|95302.6|95166.6|95308.5|95172.5|95308.5|95172.5|95302.6|95166.6|6
1649974690000|2022-04-14 22:18:10|95308.2|95172.2|95300.5|95164.5|95308.2|95172.2|95300.5|95164.5|5
1649974700000|2022-04-14 22:18:20|95300.8|95164.8|95304.5|95168.5|95304.5|95168.5|95300.8|95164.8|5
1649974710000|2022-04-14 22:18:30|95301.8|95165.8|95304.4|95168.4|95304.4|95168.4|95301.8|95165.8|3
1649974720000|2022-04-14 22:18:40|95301.4|95165.4|95300.2|95164.2|95302.4|95166.4|95300.2|95164.2|4
1649974730000|2022-04-14 22:18:50|95300.5|95164.5|95306.6|95170.6|95306.6|95170.6|95300.5|95164.5|11
1649974740000|2022-04-14 22:19:00|95305.7|95169.7|95298.6|95162.6|95308.7|95172.7|95298.4|95162.4|10
1649974750000|2022-04-14 22:19:10|95304.2|95168.2|95304.7|95168.7|95304.7|95168.7|95300.9|95164.9|7
1649974760000|2022-04-14 22:19:20|95303.3|95167.3|95303.1|95167.1|95303.8|95167.8|95303.1|95167.1|3
1649974770000|2022-04-14 22:19:30|95301.7|95165.7|95303.6|95167.6|95303.7|95167.7|95301.3|95165.3|11
1649974780000|2022-04-14 22:19:40|95302.3|95166.3|95304.3|95168.3|95304.3|95168.3|95301.3|95165.3|9
1649974790000|2022-04-14 22:19:50|95303.4|95167.4|95302.4|95166.4|95304.1|95168.1|95301.9|95165.9|13
1649974800000|2022-04-14 22:20:00|95301.1|95165.1|95303.9|95167.9|95304.8|95168.8|95299.5|95163.5|12
1649974810000|2022-04-14 22:20:10|95304.5|95168.5|95309|95173|95309.8|95173.8|95301.9|95165.9|15
1649974820000|2022-04-14 22:20:20|95309.4|95173.4|95312.7|95176.7|95321.5|95185.5|95308.7|95172.7|29
1649974830000|2022-04-14 22:20:30|95313.2|95177.2|95307.6|95171.6|95313.2|95177.2|95305.4|95169.4|23
1649974840000|2022-04-14 22:20:40|95307.7|95171.7|95308.8|95172.8|95309.5|95173.5|95307.3|95171.3|14
1649974850000|2022-04-14 22:20:50|95309|95173|95308.6|95172.6|95309.3|95173.3|95308.3|95172.3|8
1649974860000|2022-04-14 22:21:00|95307.5|95171.5|95308.5|95172.5|95308.5|95172.5|95306.5|95170.5|7
1649974870000|2022-04-14 22:21:10|95307.9|95171.9|95309.4|95173.4|95312.2|95176.2|95307.9|95171.9|17
1649974880000|2022-04-14 22:21:20|95309.5|95173.5|95309.2|95173.2|95311.3|95175.3|95307|95171|15
1649974890000|2022-04-14 22:21:30|95312.7|95176.7|95307.9|95171.9|95312.7|95176.7|95307.8|95171.8|15
1649974900000|2022-04-14 22:21:40|95307.5|95171.5|95307.9|95171.9|95309.6|95173.6|95307.3|95171.3|10
1649974910000|2022-04-14 22:21:50|95308.1|95172.1|95308.7|95172.7|95312.3|95176.3|95308.1|95172.1|9
1649974920000|2022-04-14 22:22:00|95309.2|95173.2|95309.9|95173.9|95311.3|95175.3|95308.7|95172.7|18
1649974930000|2022-04-14 22:22:10|95310.4|95174.4|95311.8|95175.8|95311.8|95175.8|95309.7|95173.7|5
1649974940000|2022-04-14 22:22:20|95312.7|95176.7|95311.1|95175.1|95312.7|95176.7|95311.1|95175.1|4
1649974950000|2022-04-14 22:22:30|95309.6|95173.6|95312.6|95176.6|95312.6|95176.6|95309.6|95173.6|6
1649974960000|2022-04-14 22:22:40|95312|95176|95309.2|95173.2|95314|95178|95307|95171|7
1649974970000|2022-04-14 22:22:50|95309.4|95173.4|95309.8|95173.8|95311.9|95175.9|95308.5|95172.5|16
1649974980000|2022-04-14 22:23:00|95310|95174|95311.6|95175.6|95312.2|95176.2|95309.2|95173.2|18
1649974990000|2022-04-14 22:23:10|95311|95175|95311|95175|95313|95177|95306.8|95170.8|20
1649975000000|2022-04-14 22:23:20|95311.5|95175.5|95312.6|95176.6|95313.3|95177.3|95309.7|95173.7|12
1649975010000|2022-04-14 22:23:30|95312.5|95176.5|95309.5|95173.5|95312.5|95176.5|95308.8|95172.8|16
1649975020000|2022-04-14 22:23:40|95308.9|95172.9|95310.6|95174.6|95312.3|95176.3|95308.9|95172.9|15
1649975030000|2022-04-14 22:23:50|95310.8|95174.8|95311.1|95175.1|95311.8|95175.8|95310|95174|13
1649975040000|2022-04-14 22:24:00|95310.5|95174.5|95311.1|95175.1|95311.2|95175.2|95310.5|95174.5|7
1649975050000|2022-04-14 22:24:10|95311.2|95175.2|95310.3|95174.3|95311.2|95175.2|95309.3|95173.3|11
1649975060000|2022-04-14 22:24:20|95309.3|95173.3|95311.7|95175.7|95311.7|95175.7|95309.3|95173.3|7
1649975070000|2022-04-14 22:24:30|95312.8|95176.8|95308.7|95172.7|95312.8|95176.8|95308.7|95172.7|6
1649975080000|2022-04-14 22:24:40|95309.3|95173.3|95309.8|95173.8|95310.5|95174.5|95309.2|95173.2|5
1649975090000|2022-04-14 22:24:50|95309.6|95173.6|95310.7|95174.7|95311.3|95175.3|95308.8|95172.8|10
1649975100000|2022-04-14 22:25:00|95310.6|95174.6|95310.8|95174.8|95312.7|95176.7|95309.4|95173.4|16
1649975110000|2022-04-14 22:25:10|95311.8|95175.8|95311.3|95175.3|95311.8|95175.8|95310.2|95174.2|9
1649975120000|2022-04-14 22:25:20|95310.9|95174.9|95311.2|95175.2|95311.9|95175.9|95310.9|95174.9|5
1649975130000|2022-04-14 22:25:30|95316.1|95180.1|95311|95175|95316.1|95180.1|95309.5|95173.5|10
1649975140000|2022-04-14 22:25:40|95310.8|95174.8|95310.2|95174.2|95311.1|95175.1|95309.9|95173.9|11
1649975150000|2022-04-14 22:25:50|95309.9|95173.9|95310.9|95174.9|95310.9|95174.9|95309.7|95173.7|4
1649975160000|2022-04-14 22:26:00|95310.5|95174.5|95309.9|95173.9|95310.5|95174.5|95309.9|95173.9|3
1649975170000|2022-04-14 22:26:10|95309.3|95173.3|95310.8|95174.8|95311.5|95175.5|95308.6|95172.6|11
1649975180000|2022-04-14 22:26:20|95310.7|95174.7|95310|95174|95310.7|95174.7|95309.9|95173.9|5
1649975190000|2022-04-14 22:26:30|95310.2|95174.2|95310.3|95174.3|95310.6|95174.6|95310.2|95174.2|6
1649975200000|2022-04-14 22:26:40|95310.1|95174.1|95304|95168|95313.7|95177.7|95302.3|95166.3|17
1649975210000|2022-04-14 22:26:50|95303.7|95167.7|95301.2|95165.2|95303.9|95167.9|95301.2|95165.2|6
1649975220000|2022-04-14 22:27:00|95301.5|95165.5|95311.8|95175.8|95316.1|95180.1|95301.5|95165.5|22
1649975230000|2022-04-14 22:27:10|95311.6|95175.6|95312.3|95176.3|95312.7|95176.7|95309.7|95173.7|18
1649975240000|2022-04-14 22:27:20|95312.5|95176.5|95311.7|95175.7|95312.5|95176.5|95310|95174|9
1649975250000|2022-04-14 22:27:30|95312.1|95176.1|95309.9|95173.9|95312.1|95176.1|95309.9|95173.9|5
1649975260000|2022-04-14 22:27:40|95310.3|95174.3|95312|95176|95312|95176|95310.3|95174.3|11
1649975270000|2022-04-14 22:27:50|95311.8|95175.8|95311.6|95175.6|95312.1|95176.1|95309.7|95173.7|15
1649975280000|2022-04-14 22:28:00|95311.1|95175.1|95311.3|95175.3|95311.9|95175.9|95309.8|95173.8|15
1649975290000|2022-04-14 22:28:10|95311.5|95175.5|95309.9|95173.9|95311.5|95175.5|95309.9|95173.9|8
1649975300000|2022-04-14 22:28:20|95309.4|95176.4|95310.5|95174.5|95313.6|95177.6|95309.4|95174.5|6
1649975310000|2022-04-14 22:28:30|95311.7|95175.7|95310.8|95174.8|95311.7|95175.7|95310.5|95174.5|4
1649975320000|2022-04-14 22:28:40|95311.1|95175.1|95312.9|95176.9|95313.7|95177.7|95310.4|95174.4|17
1649975330000|2022-04-14 22:28:50|95313.3|95177.3|95312|95176|95313.3|95177.3|95311.2|95175.2|11
1649975340000|2022-04-14 22:29:00|95312.4|95176.4|95312|95176|95312.4|95176.4|95312|95176|2
1649975350000|2022-04-14 22:29:10|95312.4|95176.4|95306.5|95181.5|95314.4|95195|95295.7|95176.4|8
1649975360000|2022-04-14 22:29:20|95319.8|95183.8|95314.6|95178.6|95319.8|95183.8|95314.6|95178.6|3
1649975370000|2022-04-14 22:29:30|95316|95180|95317.7|95181.7|95317.9|95181.9|95316|95180|14
1649975380000|2022-04-14 22:29:40|95316.6|95180.6|95316.5|95180.5|95316.8|95180.8|95316.4|95180.4|6
1649975390000|2022-04-14 22:29:50|95316.6|95180.6|95320.9|95184.9|95321.8|95185.8|95314.9|95178.9|8
1649975400000|2022-04-14 22:30:00|95322.2|95186.2|95318.4|95182.4|95323.4|95187.4|95316.4|95180.4|36
1649975410000|2022-04-14 22:30:10|95318.5|95182.5|95318.4|95182.4|95321.4|95185.4|95317.2|95181.2|22
1649975420000|2022-04-14 22:30:20|95319|95183|95317.5|95181.5|95319|95183|95317.3|95181.3|20
1649975430000|2022-04-14 22:30:30|95317.9|95181.9|95315.8|95179.8|95318.9|95182.9|95315.6|95179.6|19
1649975440000|2022-04-14 22:30:40|95315.2|95179.2|95318.7|95182.7|95319.8|95183.8|95314.2|95178.2|13
1649975450000|2022-04-14 22:30:50|95316.6|95180.6|95309.8|95173.8|95321.4|95185.4|95306.6|95170.6|26
1649975460000|2022-04-14 22:31:00|95310.1|95174.1|95311|95175|95314.2|95178.2|95308.7|95172.7|32
1649975470000|2022-04-14 22:31:10|95309.1|95173.1|95308.4|95172.4|95310.7|95174.7|95308.3|95172.3|15
1649975480000|2022-04-14 22:31:20|95308|95172|95308.8|95172.8|95309.2|95173.2|95308|95172|11
1649975490000|2022-04-14 22:31:30|95306.8|95170.8|95308.1|95172.1|95308.2|95174.2|95306|95170|10
1649975500000|2022-04-14 22:31:40|95307.3|95171.3|95294|95158|95307.8|95171.8|95292.9|95156.9|38
1649975510000|2022-04-14 22:31:50|95296.5|95160.5|95294.3|95158.3|95297.2|95161.2|95292.3|95156.3|48
1649975520000|2022-04-14 22:32:00|95293.2|95157.2|95292.9|95156.9|95297.8|95161.8|95292.4|95156.4|52
1649975530000|2022-04-14 22:32:10|95294.4|95158.4|95292.7|95156.7|95299.4|95163.4|95291|95155|39
1649975540000|2022-04-14 22:32:20|95293|95157|95291|95155|95294.9|95158.9|95290.2|95154.2|37
1649975550000|2022-04-14 22:32:30|95290.2|95154.2|95289.7|95153.7|95291.2|95155.2|95289|95153|39
1649975560000|2022-04-14 22:32:40|95288.7|95152.7|95288|95152|95288.8|95152.8|95286.9|95150.9|32
1649975570000|2022-04-14 22:32:50|95288.5|95152.5|95288.4|95152.4|95288.5|95152.5|95284.6|95148.6|13
1649975580000|2022-04-14 22:33:00|95287.4|95151.4|95301.7|95165.7|95304.4|95168.4|95287.4|95151.4|34
1649975590000|2022-04-14 22:33:10|95302.1|95166.1|95302.7|95166.7|95303.8|95167.8|95301.3|95165.3|26
1649975600000|2022-04-14 22:33:20|95302.4|95166.4|95302.7|95166.7|95304.4|95168.4|95301.7|95165.7|24
1649975610000|2022-04-14 22:33:30|95301.6|95165.6|95301.3|95165.3|95304.7|95168.7|95298.7|95162.7|36
1649975620000|2022-04-14 22:33:40|95303.2|95167.2|95301.5|95165.5|95303.2|95167.2|95300.7|95164.7|41
1649975630000|2022-04-14 22:33:50|95301.9|95165.9|95299.4|95163.4|95302.2|95166.2|95299.2|95163.2|32
1649975640000|2022-04-14 22:34:00|95299.1|95163.1|95299.3|95163.3|95300|95164|95298.6|95162.6|11
1649975650000|2022-04-14 22:34:10|95299.2|95163.2|95298.6|95162.6|95300.6|95164.6|95298.4|95162.4|12
1649975660000|2022-04-14 22:34:20|95299|95163|95298.5|95162.5|95299.3|95167.5|95298|95162|7
1649975670000|2022-04-14 22:34:30|95297.2|95161.2|95296.2|95160.2|95298.6|95162.6|95296.1|95160.1|30
1649975680000|2022-04-14 22:34:40|95296.4|95160.4|95300.7|95164.7|95303.8|95167.8|95296.2|95160.2|26
1649975690000|2022-04-14 22:34:50|95301.6|95165.6|95300|95164|95301.6|95165.6|95299.8|95163.8|11
1649975700000|2022-04-14 22:35:00|95299.6|95163.6|95301.6|95165.6|95302.3|95166.3|95299.1|95163.1|8
1649975710000|2022-04-14 22:35:10|95300.8|95164.8|95299.3|95163.3|95300.8|95164.8|95298.7|95162.7|6
1649975720000|2022-04-14 22:35:20|95302.2|95166.2|95301.2|95165.2|95302.2|95166.2|95301.2|95165.2|3
1649975730000|2022-04-14 22:35:30|95297|95161|95297.2|95161.2|95297.2|95161.2|95296.9|95160.9|4
1649975740000|2022-04-14 22:35:40|95296.9|95160.9|95300.2|95164.2|95302.3|95166.3|95296.9|95160.9|8
1649975750000|2022-04-14 22:35:50|95300.5|95164.5|95300|95164|95304.2|95168.2|95300|95164|7
1649975760000|2022-04-14 22:36:00|95301.1|95165.1|95293.5|95157.5|95301.1|95165.1|95293.5|95157.5|17
1649975770000|2022-04-14 22:36:10|95294|95158|95297.1|95161.1|95298.1|95162.1|95291.8|95155.8|19
1649975780000|2022-04-14 22:36:20|95297.5|95161.5|95300.6|95164.6|95302.5|95166.5|95296|95160|28
1649975790000|2022-04-14 22:36:30|95301.2|95165.2|95296.8|95160.8|95301.2|95165.2|95296|95160|18
1649975800000|2022-04-14 22:36:40|95297|95161|95303|95167|95304.3|95168.3|95295.1|95159.1|11
1649975810000|2022-04-14 22:36:50|95302.5|95166.5|95303.3|95167.3|95303.3|95167.3|95300.2|95164.2|10
1649975820000|2022-04-14 22:37:00|95302.6|95166.6|95300.5|95164.5|95302.6|95166.6|95298|95162|13
1649975830000|2022-04-14 22:37:10|95300.9|95164.9|95299.6|95163.6|95300.9|95164.9|95298.5|95162.5|14
1649975840000|2022-04-14 22:37:20|95298.9|95162.9|95296.4|95160.4|95299.2|95163.2|95296.4|95160.4|9
1649975850000|2022-04-14 22:37:30|95296.2|95160.2|95295.9|95159.9|95297.5|95161.5|95295.5|95159.5|12
1649975860000|2022-04-14 22:37:40|95296.4|95160.4|95302|95166|95302|95166|95296|95160|10
1649975870000|2022-04-14 22:37:50|95300.3|95164.3|95298.9|95162.9|95300.5|95164.5|95297.7|95161.7|15
1649975880000|2022-04-14 22:38:00|95298.5|95162.5|95298.4|95162.4|95299.8|95163.8|95297.5|95161.5|15
1649975890000|2022-04-14 22:38:10|95298.9|95162.9|95299.4|95163.4|95299.4|95163.4|95298.9|95162.9|3
1649975900000|2022-04-14 22:38:20|95298.5|95162.5|95301.4|95168.5|95301.4|95171.5|95298.5|95162.5|4
1649975910000|2022-04-14 22:38:30|95301.9|95165.9|95301|95165|95301.9|95165.9|95300.8|95164.8|5
1649975920000|2022-04-14 22:38:40|95298.6|95162.6|95301.8|95165.8|95303.8|95167.8|95297.1|95161.1|12
1649975930000|2022-04-14 22:38:50|95300.6|95164.6|95312.7|95176.7|95318.2|95182.2|95295.7|95159.7|27
1649975940000|2022-04-14 22:39:00|95312.2|95176.2|95313.7|95177.7|95317.4|95181.4|95309.4|95173.4|56
1649975950000|2022-04-14 22:39:10|95313.3|95177.3|95314.9|95178.9|95315.5|95179.5|95312.6|95176.6|19
1649975960000|2022-04-14 22:39:20|95315.4|95179.4|95317.8|95181.8|95317.9|95181.9|95315.4|95179.4|11
1649975970000|2022-04-14 22:39:30|95317.3|95181.3|95313.6|95177.6|95318.4|95182.4|95312.7|95176.7|24
1649975980000|2022-04-14 22:39:40|95312.6|95176.6|95307.6|95171.6|95313.8|95177.8|95307.2|95171.2|37
1649975990000|2022-04-14 22:39:50|95308.6|95172.6|95301.2|95165.2|95308.6|95172.6|95300.9|95164.9|33
1649976000000|2022-04-14 22:40:00|95301.3|95165.3|95304.4|95168.4|95309.8|95173.8|95301.2|95165.2|30
1649976010000|2022-04-14 22:40:10|95304.7|95168.7|95305.5|95169.5|95306.6|95170.6|95303.6|95167.6|22
1649976020000|2022-04-14 22:40:20|95305.7|95169.7|95302.2|95166.2|95306.8|95170.8|95302.2|95166.2|29
1649976030000|2022-04-14 22:40:30|95302.5|95166.5|95301.7|95165.7|95302.5|95166.5|95301.3|95165.3|14
1649976040000|2022-04-14 22:40:40|95300.9|95164.9|95300.7|95164.7|95305.1|95169.1|95300.3|95164.3|19
1649976050000|2022-04-14 22:40:50|95300.6|95164.6|95300.1|95164.1|95303.5|95167.5|95299.8|95163.8|28
1649976060000|2022-04-14 22:41:00|95300.8|95164.8|95300.5|95164.5|95302.8|95166.8|95299.6|95163.6|29
1649976070000|2022-04-14 22:41:10|95300.4|95164.4|95299.7|95163.7|95300.7|95164.7|95299.7|95163.7|8
1649976080000|2022-04-14 22:41:20|95297.3|95161.3|95302.1|95166.1|95303.1|95167.1|95297.3|95161.3|5
1649976090000|2022-04-14 22:41:30|95300.1|95164.1|95299.5|95163.5|95300.2|95164.2|95299.5|95163.5|6
1649976100000|2022-04-14 22:41:40|95299.2|95163.2|95301.8|95165.8|95304.4|95168.8|95297.6|95161.6|8
1649976110000|2022-04-14 22:41:50|95299.5|95163.5|95299.7|95163.7|95300.7|95164.7|95299.2|95163.2|8
1649976120000|2022-04-14 22:42:00|95300.1|95164.1|95300.4|95164.4|95302.1|95166.1|95297.9|95161.9|11
1649976130000|2022-04-14 22:42:10|95299|95163|95299|95163|95299.9|95163.9|95298.8|95162.8|6
1649976140000|2022-04-14 22:42:20|95300.2|95164.2|95299.6|95163.6|95300.2|95164.2|95299.5|95163.5|8
1649976150000|2022-04-14 22:42:30|95298.3|95162.3|95300.4|95164.4|95302.3|95166.3|95297.8|95161.8|6
1649976160000|2022-04-14 22:42:40|95300|95164|95300|95164|95300|95164|95299|95163|6
1649976170000|2022-04-14 22:42:50|95299.5|95163.5|95302.3|95166.3|95303.2|95167.2|95299.5|95163.5|6
1649976180000|2022-04-14 22:43:00|95302.4|95166.4|95299.8|95163.8|95302.4|95166.4|95297.6|95161.6|13
1649976190000|2022-04-14 22:43:10|95298.9|95162.9|95302.9|95166.9|95302.9|95166.9|95298.9|95162.9|10
1649976200000|2022-04-14 22:43:20|95303.6|95167.6|95299.2|95163.2|95303.8|95167.8|95299.2|95163.2|8
1649976210000|2022-04-14 22:43:30|95299.3|95163.3|95300.4|95164.4|95301.9|95165.9|95298.9|95162.9|7
1649976220000|2022-04-14 22:43:40|95300.9|95164.9|95298|95162|95300.9|95164.9|95297.7|95161.7|10
1649976230000|2022-04-14 22:43:50|95297.1|95161.1|95299.7|95163.7|95303.1|95167.1|95297.1|95161.1|17
1649976240000|2022-04-14 22:44:00|95300.5|95164.5|95326.9|95190.9|95327.6|95191.6|95299.4|95163.4|27
1649976250000|2022-04-14 22:44:10|95315.3|95179.3|95311.4|95175.4|95315.3|95179.3|95311.3|95175.3|12
1649976260000|2022-04-14 22:44:20|95310.2|95174.2|95315.9|95179.9|95316.4|95180.4|95309.7|95173.7|22
1649976270000|2022-04-14 22:44:30|95316.5|95180.5|95317|95181|95333|95197|95313.9|95177.9|47
1649976280000|2022-04-14 22:44:40|95317.9|95181.9|95329.3|95193.3|95339.7|95203.7|95317.9|95181.9|28
1649976290000|2022-04-14 22:44:50|95327.4|95191.4|95333.4|95197.4|95344.3|95208.3|95324.9|95188.9|12
1649976300000|2022-04-14 22:45:00|95331.2|95195.2|95334.9|95198.9|95338.4|95202.4|95321.2|95185.2|52
1649976310000|2022-04-14 22:45:10|95335.2|95199.2|95319.6|95183.6|95341.5|95205.5|95316.8|95180.8|60
1649976320000|2022-04-14 22:45:20|95323.4|95187.4|95338.7|95202.7|95338.7|95202.7|95319.8|95183.8|61
1649976330000|2022-04-14 22:45:30|95332.4|95196.4|95320.8|95184.8|95338.7|95202.7|95320.7|95184.7|31
1649976340000|2022-04-14 22:45:40|95321|95185|95333.1|95197.1|95333.8|95197.8|95307.6|95171.6|58
1649976350000|2022-04-14 22:45:50|95332.8|95196.8|95321.1|95185.1|95332.9|95196.9|95315.9|95179.9|43
1649976360000|2022-04-14 22:46:00|95320.4|95184.4|95321|95185|95336|95200|95320.4|95184.4|37
1649976370000|2022-04-14 22:46:10|95321.1|95185.1|95318.7|95182.7|95321.1|95185.1|95318.1|95182.1|20
1649976380000|2022-04-14 22:46:20|95318.9|95182.9|95307.2|95171.2|95320.3|95184.3|95306.6|95170.6|48
1649976390000|2022-04-14 22:46:30|95306.7|95170.7|95317.4|95181.4|95318.5|95182.5|95302.8|95166.8|63
1649976400000|2022-04-14 22:46:40|95316.9|95180.9|95317.1|95181.1|95319.6|95183.6|95315.2|95179.2|52
1649976410000|2022-04-14 22:46:50|95317.3|95181.3|95316.2|95180.2|95318|95182|95316.2|95180.2|20
1649976420000|2022-04-14 22:47:00|95318.9|95182.9|95317.3|95181.3|95319.2|95183.2|95316.8|95180.8|28
1649976430000|2022-04-14 22:47:10|95317|95181|95316.5|95180.5|95328.6|95192.6|95315.7|95179.7|49
1649976440000|2022-04-14 22:47:20|95316.1|95180.1|95316.2|95180.2|95333.7|95197.7|95314|95178|61
1649976450000|2022-04-14 22:47:30|95333.7|95197.7|95319.3|95183.3|95336.2|95200.2|95315.5|95179.5|36
1649976460000|2022-04-14 22:47:40|95319.2|95183.2|95319.9|95183.9|95321.3|95185.3|95319.1|95183.1|14
1649976470000|2022-04-14 22:47:50|95319.8|95183.8|95320.4|95184.4|95320.4|95184.4|95319.8|95183.8|6
1649976480000|2022-04-14 22:48:00|95320.6|95184.6|95319.3|95183.3|95320.6|95184.6|95319.3|95183.3|6
1649976490000|2022-04-14 22:48:10|95319.5|95183.5|95320.4|95184.4|95322|95186|95319.4|95183.4|7
1649976500000|2022-04-14 22:48:20|95320|95184|95319.9|95183.9|95320.4|95184.4|95318.8|95182.8|9
1649976510000|2022-04-14 22:48:30|95319|95183|95319.4|95183.4|95319.4|95183.4|95319|95183|4
1649976520000|2022-04-14 22:48:40|95314.3|95196|95320.4|95184.4|95320.6|95196|95314.3|95183.4|10
1649976530000|2022-04-14 22:48:50|95320|95184|95318.3|95182.3|95320.4|95184.4|95318.3|95182.3|10
1649976540000|2022-04-14 22:49:00|95323.2|95187.2|95319.6|95183.6|95323.2|95187.2|95319.6|95183.6|8
1649976550000|2022-04-14 22:49:10|95319.5|95183.5|95320.1|95184.1|95320.8|95184.8|95319.5|95183.5|4
1649976560000|2022-04-14 22:49:20|95320.3|95184.3|95322.4|95187.2|95322.4|95191.2|95319.7|95184.2|5
1649976570000|2022-04-14 22:49:30|95322.3|95186.4|95320.4|95184.4|95322.3|95186.4|95318.3|95182.3|36
1649976580000|2022-04-14 22:49:40|95319.8|95183.8|95321.7|95185.7|95332.6|95196.6|95318.8|95182.8|45
1649976590000|2022-04-14 22:49:50|95321.8|95185.8|95319.1|95183.1|95340.1|95204.1|95316.8|95180.8|57
1649976600000|2022-04-14 22:50:00|95319.2|95183.2|95335.4|95199.4|95336.3|95200.3|95317.3|95181.3|58
1649976610000|2022-04-14 22:50:10|95336.3|95200.3|95321.5|95185.5|95336.6|95200.6|95318.3|95182.3|55
1649976620000|2022-04-14 22:50:20|95321.8|95185.8|95320.9|95184.9|95324.5|95188.5|95318.1|95182.1|50
1649976630000|2022-04-14 22:50:30|95320.6|95184.6|95318.3|95182.3|95320.6|95184.6|95316.8|95180.8|51
1649976640000|2022-04-14 22:50:40|95321.5|95185.5|95319.3|95183.3|95321.7|95185.7|95316.9|95180.9|25
1649976650000|2022-04-14 22:50:50|95319.8|95183.8|95317.5|95181.5|95319.8|95183.8|95317.1|95181.1|15
1649976660000|2022-04-14 22:51:00|95317.6|95181.6|95318|95182|95318.2|95182.2|95317.6|95181.6|6
1649976670000|2022-04-14 22:51:10|95318.1|95182.1|95316.1|95180.1|95318.1|95182.1|95314.9|95178.9|8
1649976680000|2022-04-14 22:51:20|95319.2|95183.2|95319.1|95183.1|95319.2|95183.2|95317.2|95181.2|10
1649976690000|2022-04-14 22:51:30|95318.9|95182.9|95319.5|95183.5|95335.3|95199.3|95315.4|95179.4|46
1649976700000|2022-04-14 22:51:40|95319.1|95183.1|95318.4|95182.4|95319.4|95183.4|95314.5|95178.5|48
1649976710000|2022-04-14 22:51:50|95318.7|95182.7|95317.4|95181.4|95318.7|95182.7|95316.7|95180.7|26
1649976720000|2022-04-14 22:52:00|95317.3|95181.3|95319|95183|95320.5|95184.5|95317.3|95181.3|40
1649976730000|2022-04-14 22:52:10|95318.7|95182.7|95330.9|95194.9|95333.8|95197.8|95318.7|95182.7|27
1649976740000|2022-04-14 22:52:20|95330.6|95194.6|95322.2|95186.2|95334.4|95198.4|95319.4|95183.4|35
1649976750000|2022-04-14 22:52:30|95322.1|95186.1|95321.7|95185.7|95326|95190|95320.2|95184.2|46
1649976760000|2022-04-14 22:52:40|95320.8|95184.8|95321.3|95185.3|95322|95186|95320.8|95184.8|14
1649976770000|2022-04-14 22:52:50|95321|95185|95310.8|95197.7|95325.4|95197.7|95310.8|95185|10
1649976780000|2022-04-14 22:53:00|95318.1|95190.1|95324.5|95188.5|95329.8|95193.8|95318.1|95185.6|4
1649976790000|2022-04-14 22:53:10|95324.1|95188.1|95321.5|95185.5|95325.3|95189.3|95319.6|95183.6|32
1649976800000|2022-04-14 22:53:20|95321.4|95185.4|95321.7|95185.7|95334.7|95198.7|95319.8|95183.8|57
1649976810000|2022-04-14 22:53:30|95321.6|95185.6|95320.4|95184.4|95322.7|95186.7|95318.1|95182.1|52
1649976820000|2022-04-14 22:53:40|95321.5|95185.5|95317.7|95181.7|95335.1|95199.1|95314.8|95178.8|59
1649976830000|2022-04-14 22:53:50|95317.9|95181.9|95320.7|95184.7|95321.7|95185.7|95317.6|95181.6|56
1649976840000|2022-04-14 22:54:00|95339.1|95203.1|95320.2|95184.2|95341.3|95205.3|95316.4|95180.4|37
1649976850000|2022-04-14 22:54:10|95319.5|95183.5|95320|95184|95334.2|95198.2|95316|95180|49
1649976860000|2022-04-14 22:54:20|95320.1|95184.1|95320.8|95184.8|95334.6|95198.6|95318.3|95182.3|46
1649976870000|2022-04-14 22:54:30|95320.3|95184.3|95314|95178|95320.3|95184.3|95313.5|95177.5|47
1649976880000|2022-04-14 22:54:40|95313.8|95177.8|95314.3|95178.3|95334.7|95198.7|95313.4|95177.4|53
1649976890000|2022-04-14 22:54:50|95314.7|95178.7|95315.4|95179.4|95329.9|95193.9|95313.6|95177.6|36
1649976900000|2022-04-14 22:55:00|95315.2|95179.2|95316.6|95180.6|95317.6|95181.6|95315.1|95179.1|31
1649976910000|2022-04-14 22:55:10|95316.9|95180.9|95316.2|95180.2|95331|95195|95316.2|95180.2|49
1649976920000|2022-04-14 22:55:20|95313.7|95177.7|95314.8|95178.8|95332|95196|95313.2|95177.2|63
1649976930000|2022-04-14 22:55:30|95315.4|95179.4|95315.8|95179.8|95325.4|95189.4|95312.3|95176.3|53
1649976940000|2022-04-14 22:55:40|95317.5|95181.5|95312.8|95176.8|95332.4|95196.4|95309.6|95173.6|56
1649976950000|2022-04-14 22:55:50|95311.4|95175.4|95314.7|95178.7|95330|95194|95308.6|95172.6|52
1649976960000|2022-04-14 22:56:00|95314.8|95178.8|95318.1|95182.1|95331|95195|95314.8|95178.8|58
1649976970000|2022-04-14 22:56:10|95317.3|95181.3|95314.7|95178.7|95330.8|95194.8|95312.9|95176.9|62
1649976980000|2022-04-14 22:56:20|95315.5|95179.5|95314.5|95178.5|95317.2|95181.2|95314.1|95178.1|69
1649976990000|2022-04-14 22:56:30|95314.3|95178.3|95316.2|95180.2|95318.2|95182.2|95314.3|95178.3|53
1649977000000|2022-04-14 22:56:40|95316.6|95180.6|95318.3|95182.3|95334.4|95198.4|95312.5|95176.5|62
1649977010000|2022-04-14 22:56:50|95318.5|95182.5|95317.6|95181.6|95334.6|95198.6|95316.2|95180.2|64
1649977020000|2022-04-14 22:57:00|95318|95182|95318.4|95182.4|95318.9|95182.9|95314.5|95178.5|72
1649977030000|2022-04-14 22:57:10|95317.1|95181.1|95318.2|95182.2|95321.7|95185.7|95314.5|95178.5|59
1649977040000|2022-04-14 22:57:20|95317|95181|95315.3|95179.3|95321.7|95185.7|95311.6|95175.6|67
1649977050000|2022-04-14 22:57:30|95315.2|95179.2|95318.2|95182.2|95320|95184|95311.6|95175.6|59
1649977060000|2022-04-14 22:57:40|95318|95182|95316.6|95180.6|95321.7|95185.7|95315.4|95179.4|54
1649977070000|2022-04-14 22:57:50|95317.2|95181.2|95315.4|95179.4|95320.4|95184.4|95312.8|95176.8|55
1649977080000|2022-04-14 22:58:00|95316|95180|95313.5|95177.5|95316.5|95180.5|95310.3|95174.3|72
1649977090000|2022-04-14 22:58:10|95313.8|95177.8|95327.8|95191.8|95327.8|95191.8|95312.6|95176.6|66
1649977100000|2022-04-14 22:58:20|95327|95191|95313.9|95177.9|95327.7|95191.7|95311.2|95175.2|63
1649977110000|2022-04-14 22:58:30|95314.5|95178.5|95313|95177|95316.1|95180.1|95310.6|95174.6|72
1649977120000|2022-04-14 22:58:40|95315.5|95179.5|95316.7|95180.7|95316.8|95180.8|95311.6|95175.6|67
1649977130000|2022-04-14 22:58:50|95317|95181|95316.4|95180.4|95330.1|95194.1|95313.7|95177.7|67
1649977140000|2022-04-14 22:59:00|95315.3|95179.3|95315.4|95179.4|95320|95184|95310.8|95174.8|66
1649977150000|2022-04-14 22:59:10|95315.1|95179.1|95313|95177|95319.8|95183.8|95310.3|95174.3|70
1649977160000|2022-04-14 22:59:20|95312.3|95176.3|95313.5|95177.5|95328.4|95192.4|95311.1|95175.1|69
1649977170000|2022-04-14 22:59:30|95312.4|95176.4|95312.6|95176.6|95326|95190|95310.8|95174.8|70
1649977180000|2022-04-14 22:59:40|95311.9|95175.9|95326.8|95190.8|95327.7|95191.7|95310.2|95174.2|71
1649977190000|2022-04-14 22:59:50|95326.7|95190.7|95310.4|95174.4|95327.3|95191.3|95307.2|95171.2|63
1649977200000|2022-04-14 23:00:00|95306.9|95170.9|95302.9|95166.9|95308.9|95172.9|95291.6|95155.6|64
1649977210000|2022-04-14 23:00:10|95301.7|95165.7|95301.3|95165.3|95302.4|95166.4|95301.3|95165.3|29
1649977220000|2022-04-14 23:00:20|95301.4|95165.4|95301.4|95165.4|95303.3|95167.3|95300.9|95164.9|19
1649977230000|2022-04-14 23:00:30|95301.9|95165.9|95300.5|95164.5|95303|95167|95299.6|95163.6|32
1649977240000|2022-04-14 23:00:40|95300.9|95164.9|95304.1|95168.1|95304.1|95168.1|95298.3|95162.3|48
1649977250000|2022-04-14 23:00:50|95301.6|95165.6|95298.3|95162.3|95301.6|95165.6|95297.7|95161.7|40
1649977260000|2022-04-14 23:01:00|95298.2|95162.2|95300.2|95164.2|95301.1|95165.1|95298.2|95162.2|32
1649977270000|2022-04-14 23:01:10|95300.3|95164.3|95302.2|95166.2|95302.2|95166.2|95299.7|95163.7|29
1649977280000|2022-04-14 23:01:20|95301.8|95165.8|95302.2|95166.2|95304.1|95168.1|95301.4|95165.4|23
1649977290000|2022-04-14 23:01:30|95302|95166|95302.5|95166.5|95303.4|95167.4|95301.5|95165.5|32
1649977300000|2022-04-14 23:01:40|95302.6|95166.6|95301.2|95165.2|95302.8|95166.8|95301.2|95165.2|30
1649977310000|2022-04-14 23:01:50|95301.4|95165.4|95302|95166|95302.1|95166.1|95301.4|95165.4|11
1649977320000|2022-04-14 23:02:00|95302.1|95166.1|95301.3|95165.3|95303|95167|95301|95165|17
1649977330000|2022-04-14 23:02:10|95300.3|95164.3|95299.5|95163.5|95301.8|95165.8|95299.5|95163.5|41
1649977340000|2022-04-14 23:02:20|95300|95164|95301.1|95165.1|95304.6|95168.6|95300|95164|44
1649977350000|2022-04-14 23:02:30|95301.9|95165.9|95302.7|95166.7|95302.7|95166.7|95301.2|95165.2|19
1649977360000|2022-04-14 23:02:40|95303.5|95167.5|95303.3|95167.3|95303.7|95167.7|95301.9|95165.9|47
1649977370000|2022-04-14 23:02:50|95303.7|95167.7|95301.4|95165.4|95304|95168.3|95301.3|95165.3|26
1649977380000|2022-04-14 23:03:00|95301.5|95165.5|95300.2|95164.2|95301.5|95165.5|95299.8|95163.8|52
1649977390000|2022-04-14 23:03:10|95300.5|95164.5|95300.6|95164.6|95302.1|95166.1|95300.1|95164.1|49
1649977400000|2022-04-14 23:03:20|95301.7|95165.7|95301.6|95165.6|95302.2|95167.5|95298.3|95162.3|46
1649977410000|2022-04-14 23:03:30|95301|95165|95301.6|95165.6|95301.9|95165.9|95300.3|95164.3|25
1649977420000|2022-04-14 23:03:40|95301.7|95165.7|95301.4|95165.4|95302.1|95168.9|95300.2|95165.2|13
1649977430000|2022-04-14 23:03:50|95301.2|95165.2|95299.3|95163.3|95301.5|95165.5|95299.3|95163.3|32
1649977440000|2022-04-14 23:04:00|95299.2|95163.2|95302.3|95166.3|95303.5|95167.5|95299|95163|30
1649977450000|2022-04-14 23:04:10|95302.1|95166.1|95302.5|95166.5|95302.7|95166.7|95299.5|95163.5|37
1649977460000|2022-04-14 23:04:20|95302.6|95166.6|95298.9|95162.9|95303.6|95167.6|95297.2|95161.2|45
1649977470000|2022-04-14 23:04:30|95298.4|95162.4|95300.5|95164.5|95300.5|95164.5|95298.4|95162.4|24
1649977480000|2022-04-14 23:04:40|95300|95164|95300.3|95164.3|95301.4|95165.4|95299.6|95163.6|28
1649977490000|2022-04-14 23:04:50|95300.4|95164.4|95301.9|95165.9|95303|95167|95300.1|95164.1|17
1649977500000|2022-04-14 23:05:00|95301.4|95165.4|95301.9|95165.9|95301.9|95165.9|95299.8|95163.8|27
1649977510000|2022-04-14 23:05:10|95301.8|95165.8|95301.7|95165.7|95302.7|95166.7|95301.1|95165.1|44
1649977520000|2022-04-14 23:05:20|95301.3|95165.3|95295.8|95159.8|95304.2|95168.2|95295.7|95159.7|43
1649977530000|2022-04-14 23:05:30|95296.2|95160.2|95299.5|95163.5|95302.7|95166.7|95296.2|95160.2|53
1649977540000|2022-04-14 23:05:40|95299.1|95163.1|95301.6|95165.6|95301.9|95165.9|95298|95162|32
1649977550000|2022-04-14 23:05:50|95301.5|95165.5|95303|95167|95303.9|95167.9|95298.7|95162.7|34
1649977560000|2022-04-14 23:06:00|95306.5|95170.5|95305.3|95169.3|95306.5|95170.5|95302.8|95166.8|38
1649977570000|2022-04-14 23:06:10|95305|95169|95298.7|95162.7|95307.6|95171.6|95294.4|95158.4|62
1649977580000|2022-04-14 23:06:20|95298.6|95162.6|95299.7|95163.7|95300.8|95164.8|95297.8|95161.8|49
1649977590000|2022-04-14 23:06:30|95299.1|95163.1|95298.5|95162.5|95299.4|95163.4|95297.2|95161.2|36
1649977600000|2022-04-14 23:06:40|95299.1|95163.1|95301|95165|95302.4|95166.4|95299.1|95163.1|36
1649977610000|2022-04-14 23:06:50|95301.3|95165.3|95299.5|95163.5|95301.3|95165.3|95299.5|95163.5|13
1649977620000|2022-04-14 23:07:00|95299.6|95163.6|95301.8|95165.8|95301.8|95165.8|95299.5|95163.5|28
1649977630000|2022-04-14 23:07:10|95301.5|95165.5|95298.7|95162.7|95303.1|95167.1|95298.2|95162.2|35
1649977640000|2022-04-14 23:07:20|95297.9|95161.9|95300|95164|95300.5|95164.5|95297.2|95161.2|26
1649977650000|2022-04-14 23:07:30|95300.1|95164.1|95299.7|95163.7|95300.3|95164.3|95299.6|95163.6|20
1649977660000|2022-04-14 23:07:40|95300.2|95164.2|95300.3|95164.3|95300.3|95164.3|95300.1|95164.1|3
1649977670000|2022-04-14 23:07:50|95300.2|95164.2|95299.1|95163.1|95303.9|95167.9|95298.2|95162.2|45
1649977680000|2022-04-14 23:08:00|95299.6|95163.6|95302.6|95166.6|95303.7|95167.7|95299.4|95163.4|18
1649977690000|2022-04-14 23:08:10|95302.7|95166.7|95298.9|95162.9|95302.9|95166.9|95297.3|95161.3|46
1649977700000|2022-04-14 23:08:20|95299.1|95163.1|95298.5|95162.5|95299.2|95163.2|95297.6|95161.6|14
1649977710000|2022-04-14 23:08:30|95297.9|95161.9|95298.7|95162.7|95298.7|95163.2|95295.7|95159.7|15
1649977720000|2022-04-14 23:08:40|95299.2|95163.2|95297.4|95161.4|95299.2|95163.2|95296.9|95160.9|25
1649977730000|2022-04-14 23:08:50|95297|95161|95297.8|95161.8|95299.4|95163.4|95296.5|95160.5|44
1649977740000|2022-04-14 23:09:00|95299.5|95163.5|95299.1|95163.1|95300.1|95164.1|95297.5|95161.5|33
1649977750000|2022-04-14 23:09:10|95299.2|95163.2|95299.5|95163.5|95301.1|95165.1|95298.8|95162.8|34
1649977760000|2022-04-14 23:09:20|95299.6|95163.6|95299.3|95163.3|95303.2|95167.2|95298.8|95162.8|20
1649977770000|2022-04-14 23:09:30|95299.1|95163.1|95300.3|95164.3|95303.8|95167.8|95295.6|95159.6|47
1649977780000|2022-04-14 23:09:40|95300.4|95164.4|95304.7|95168.7|95307.5|95171.5|95300.4|95164.4|58
1649977790000|2022-04-14 23:09:50|95305.4|95169.4|95302.6|95166.6|95307.3|95171.3|95302.6|95166.6|47
1649977800000|2022-04-14 23:10:00|95302.8|95166.8|95301|95165|95303.7|95167.7|95301|95165|27
1649977810000|2022-04-14 23:10:10|95301.5|95165.5|95308.2|95172.2|95308.2|95172.2|95293.8|95157.8|53
1649977820000|2022-04-14 23:10:20|95308.1|95172.1|95301.6|95165.6|95308.1|95172.1|95301.6|95165.6|37
1649977830000|2022-04-14 23:10:30|95306.8|95170.8|95306.9|95170.9|95308|95172|95303|95167|18
1649977840000|2022-04-14 23:10:40|95305.9|95169.9|95303|95167|95307.8|95171.8|95302.7|95166.7|27
1649977850000|2022-04-14 23:10:50|95303.2|95167.2|95302|95166|95306|95170|95301.1|95165.1|57
1649977860000|2022-04-14 23:11:00|95300.3|95164.3|95301.5|95165.5|95303.2|95167.2|95299.4|95163.4|53
1649977870000|2022-04-14 23:11:10|95301.1|95165.1|95307.3|95171.3|95307.3|95171.3|95300.5|95164.5|51
1649977880000|2022-04-14 23:11:20|95307.5|95171.5|95302.3|95166.3|95308.7|95172.7|95301.8|95165.8|49
1649977890000|2022-04-14 23:11:30|95302.8|95166.8|95305.1|95169.1|95312.5|95176.5|95302.4|95166.4|47
1649977900000|2022-04-14 23:11:40|95305.5|95169.5|95310.5|95174.5|95313.6|95177.6|95305.5|95169.5|42
1649977910000|2022-04-14 23:11:50|95311.2|95175.2|95308.2|95172.2|95311.2|95175.2|95304.9|95168.9|37
1649977920000|2022-04-14 23:12:00|95308.3|95172.3|95305.1|95169.1|95310.3|95174.3|95305.1|95169.1|45
1649977930000|2022-04-14 23:12:10|95305.8|95169.8|95308.3|95172.3|95308.5|95172.5|95300.5|95164.5|44
1649977940000|2022-04-14 23:12:20|95308.1|95172.1|95307|95171|95311.8|95175.8|95303.7|95167.7|56
1649977950000|2022-04-14 23:12:30|95306|95170|95312.8|95176.8|95314.4|95178.4|95305.9|95169.9|58
1649977960000|2022-04-14 23:12:40|95313.3|95177.3|95315.1|95179.1|95315.9|95179.9|95311.6|95175.6|55
1649977970000|2022-04-14 23:12:50|95315.2|95179.2|95315|95179|95315.8|95179.8|95314.2|95178.2|30
1649977980000|2022-04-14 23:13:00|95314.6|95178.6|95314.2|95178.2|95315.4|95179.4|95314.1|95178.1|17
1649977990000|2022-04-14 23:13:10|95314|95178|95316.1|95180.1|95316.1|95180.1|95313.3|95177.3|19
1649978000000|2022-04-14 23:13:20|95315.6|95179.6|95312.6|95176.6|95315.6|95179.6|95312.6|95176.6|30
1649978010000|2022-04-14 23:13:30|95312.8|95176.8|95314.8|95178.8|95315.6|95179.6|95312.2|95176.2|47
1649978020000|2022-04-14 23:13:40|95314.7|95178.7|95311.6|95175.6|95314.7|95178.7|95309.6|95173.6|29
1649978030000|2022-04-14 23:13:50|95311.2|95175.2|95311|95175|95312.5|95176.5|95307.2|95171.2|48
1649978040000|2022-04-14 23:14:00|95311.2|95175.2|95309.6|95173.6|95311.2|95175.2|95307.4|95171.4|23
1649978050000|2022-04-14 23:14:10|95308.1|95172.1|95309.3|95173.3|95309.5|95173.5|95308.1|95172.1|8
1649978060000|2022-04-14 23:14:20|95308.5|95172.5|95312.6|95176.6|95312.6|95176.8|95304.9|95168.9|56
1649978070000|2022-04-14 23:14:30|95309.7|95173.7|95308.1|95172.1|95310.1|95174.1|95306.8|95170.8|29
1649978080000|2022-04-14 23:14:40|95309.1|95173.1|95306.9|95170.9|95310|95174|95297.9|95161.9|40
1649978090000|2022-04-14 23:14:50|95305.2|95169.2|95310.6|95174.6|95312.4|95176.4|95305.2|95169.2|43
1649978100000|2022-04-14 23:15:00|95301.5|95165.5|95311.9|95175.9|95317.5|95181.5|95301.5|95165.5|40
1649978110000|2022-04-14 23:15:10|95311.7|95175.7|95314.3|95178.3|95315|95179|95310.9|95174.9|59
1649978120000|2022-04-14 23:15:20|95312.1|95176.1|95310.8|95174.8|95314.6|95178.6|95308.9|95172.9|34
1649978130000|2022-04-14 23:15:30|95311.4|95175.4|95310.9|95174.9|95314.5|95178.5|95308.6|95172.6|36
1649978140000|2022-04-14 23:15:40|95311.4|95175.4|95317.4|95181.4|95317.4|95181.4|95310.8|95174.8|48
1649978150000|2022-04-14 23:15:50|95316.1|95180.1|95315.3|95179.3|95317.7|95181.7|95313.7|95177.7|31
1649978160000|2022-04-14 23:16:00|95315.1|95179.1|95316.2|95180.2|95319.6|95183.6|95315.1|95179.1|29
1649978170000|2022-04-14 23:16:10|95315.7|95179.7|95314.9|95178.9|95320.2|95184.2|95311|95175|36
1649978180000|2022-04-14 23:16:20|95314.8|95178.8|95313.1|95177.1|95315.9|95179.9|95312.6|95176.6|32
1649978190000|2022-04-14 23:16:30|95313.2|95177.2|95316|95180|95316.4|95180.4|95312.3|95176.3|26
1649978200000|2022-04-14 23:16:40|95315|95179|95316.8|95180.8|95318.6|95182.6|95312.6|95176.6|38
1649978210000|2022-04-14 23:16:50|95316.3|95180.3|95315.3|95179.3|95318|95182|95314|95178|39
1649978220000|2022-04-14 23:17:00|95315.4|95179.4|95316|95180|95317.7|95181.7|95314.3|95178.3|37
1649978230000|2022-04-14 23:17:10|95315.8|95179.8|95315.3|95179.3|95315.8|95179.8|95314.3|95178.3|4
1649978240000|2022-04-14 23:17:20|95315.5|95179.5|95315.8|95179.8|95315.9|95179.9|95314.2|95178.2|9
1649978250000|2022-04-14 23:17:30|95315.7|95179.7|95315.3|95179.3|95316.4|95182.5|95312|95177.7|15
1649978260000|2022-04-14 23:17:40|95315.6|95179.6|95316.8|95180.8|95317.5|95181.5|95315.6|95179.6|10
1649978270000|2022-04-14 23:17:50|95316.4|95180.4|95319.7|95183.7|95320.7|95184.7|95316.4|95180.4|29
1649978280000|2022-04-14 23:18:00|95319.4|95183.4|95313|95177|95320.4|95184.4|95312.7|95176.7|25
1649978290000|2022-04-14 23:18:10|95311.7|95175.7|95316.5|95180.5|95317.2|95181.2|95311.5|95175.5|45
1649978300000|2022-04-14 23:18:20|95315.5|95179.5|95314.7|95178.7|95316.5|95180.5|95312.6|95176.6|48
1649978310000|2022-04-14 23:18:30|95315.2|95179.2|95320.3|95184.3|95322.7|95186.7|95313.7|95177.7|53
1649978320000|2022-04-14 23:18:40|95319.8|95183.8|95318.2|95182.2|95320.4|95184.4|95315.3|95179.3|70
1649978330000|2022-04-14 23:18:50|95318.8|95182.8|95317.5|95181.5|95319.4|95183.4|95316.6|95180.6|56
1649978340000|2022-04-14 23:19:00|95317.4|95181.4|95316.5|95180.5|95324.7|95188.7|95312|95176|64
1649978350000|2022-04-14 23:19:10|95317.2|95181.2|95320.3|95184.3|95321.2|95185.2|95312.7|95176.7|66
1649978360000|2022-04-14 23:19:20|95319.5|95183.5|95319.5|95183.5|95323|95187|95313.2|95177.2|68
1649978370000|2022-04-14 23:19:30|95319.7|95183.7|95321.8|95185.8|95325.5|95189.5|95319.3|95183.3|47
1649978380000|2022-04-14 23:19:40|95321.7|95185.7|95320.6|95184.6|95321.9|95185.9|95318.5|95182.5|46
1649978390000|2022-04-14 23:19:50|95320.8|95184.8|95320.2|95184.2|95322.6|95186.6|95319.8|95183.8|53
1649978400000|2022-04-14 23:20:00|95320|95184|95320.6|95184.6|95322.3|95186.3|95319.2|95183.2|44
1649978410000|2022-04-14 23:20:10|95321.3|95185.3|95324.7|95188.7|95324.7|95191.1|95320.2|95184.2|29
1649978420000|2022-04-14 23:20:20|95323.6|95187.6|95321.1|95185.1|95324.2|95188.2|95319.9|95183.9|32
1649978430000|2022-04-14 23:20:30|95320.9|95184.9|95321.5|95185.5|95321.5|95185.5|95318.5|95182.5|40
1649978440000|2022-04-14 23:20:40|95321.4|95185.4|95322.7|95186.7|95323.3|95187.3|95319.5|95183.5|32
1649978450000|2022-04-14 23:20:50|95322.3|95186.3|95325.3|95189.6|95325.3|95189.6|95316.5|95180.5|27
1649978460000|2022-04-14 23:21:00|95320.9|95184.9|95318.1|95182.1|95322.1|95186.1|95316.3|95180.3|38
1649978470000|2022-04-14 23:21:10|95318.3|95182.3|95320.3|95184.3|95320.3|95184.3|95317.4|95181.4|40
1649978480000|2022-04-14 23:21:20|95320.4|95184.4|95319.5|95183.5|95320.4|95184.4|95318.8|95182.8|40
1649978490000|2022-04-14 23:21:30|95319.7|95183.7|95336.3|95200.3|95336.7|95200.7|95318.9|95182.9|51
1649978500000|2022-04-14 23:21:40|95339.1|95203.1|95341.7|95205.7|95342.9|95206.9|95339.1|95203.1|53
1649978510000|2022-04-14 23:21:50|95342.1|95206.1|95336.1|95200.1|95342.1|95206.1|95332.6|95196.6|52
1649978520000|2022-04-14 23:22:00|95336.3|95200.3|95332.8|95196.8|95337.9|95201.9|95331.6|95195.6|40
1649978530000|2022-04-14 23:22:10|95329.6|95193.6|95332|95196|95336.1|95200.1|95310.3|95174.3|63
1649978540000|2022-04-14 23:22:20|95332.3|95196.3|95336|95200|95338.8|95202.8|95332.3|95196.3|62
1649978550000|2022-04-14 23:22:30|95335.7|95199.7|95337.2|95201.2|95337.9|95201.9|95335.5|95199.5|45
1649978560000|2022-04-14 23:22:40|95336.8|95200.8|95334|95198|95337.5|95201.5|95334|95198|19
1649978570000|2022-04-14 23:22:50|95334.1|95198.1|95335|95199|95346.3|95210.3|95332.9|95196.9|58
1649978580000|2022-04-14 23:23:00|95335.2|95199.2|95353.7|95217.7|95353.7|95217.7|95335.2|95199.2|42
1649978590000|2022-04-14 23:23:10|95353.5|95217.5|95355.8|95219.8|95357.4|95221.4|95353.3|95217.3|30
1649978600000|2022-04-14 23:23:20|95356|95220|95357.2|95221.2|95358.5|95222.5|95355.4|95219.4|27
1649978610000|2022-04-14 23:23:30|95357|95221|95356.1|95220.1|95357.5|95221.5|95355.8|95219.8|33
1649978620000|2022-04-14 23:23:40|95356.3|95220.3|95354.3|95218.3|95361.5|95225.5|95354|95218|46
1649978630000|2022-04-14 23:23:50|95354.6|95218.6|95354.6|95218.6|95354.9|95218.9|95354|95218|49
1649978640000|2022-04-14 23:24:00|95354.7|95218.7|95356.9|95220.9|95356.9|95220.9|95354.7|95218.7|28
1649978650000|2022-04-14 23:24:10|95356.8|95220.8|95367.7|95231.7|95370.7|95234.7|95356.4|95220.4|39
1649978660000|2022-04-14 23:24:20|95367.6|95231.6|95365.3|95229.3|95367.9|95231.9|95365.2|95229.2|33
1649978670000|2022-04-14 23:24:30|95365.4|95229.4|95363.8|95227.8|95367.6|95231.6|95363.7|95227.7|25
1649978680000|2022-04-14 23:24:40|95363.9|95227.9|95366.1|95230.1|95366.9|95236|95362.5|95227.8|34
1649978690000|2022-04-14 23:24:50|95366.3|95230.3|95366.5|95230.5|95366.7|95230.7|95366.1|95230.1|16
1649978700000|2022-04-14 23:25:00|95364.6|95228.6|95365.7|95229.7|95367.6|95231.6|95364|95228|28
1649978710000|2022-04-14 23:25:10|95365.5|95229.5|95365.4|95229.4|95365.8|95229.8|95365|95229|23
1649978720000|2022-04-14 23:25:20|95365.5|95229.5|95366.7|95230.7|95367.9|95231.9|95364.8|95228.8|17
1649978730000|2022-04-14 23:25:30|95366.1|95230.1|95364.1|95228.1|95366.4|95230.4|95364.1|95228.1|11
1649978740000|2022-04-14 23:25:40|95364.4|95228.4|95364.3|95228.3|95364.4|95228.4|95364.1|95228.1|8
1649978750000|2022-04-14 23:25:50|95364|95228|95378.1|95242.1|95378.3|95242.3|95363.4|95227.4|25
1649978760000|2022-04-14 23:26:00|95377.7|95241.7|95372.3|95236.3|95379.3|95243.3|95371.9|95235.9|43
1649978770000|2022-04-14 23:26:10|95372.1|95236.1|95371.2|95235.2|95372.1|95236.1|95369.7|95233.7|35
1649978780000|2022-04-14 23:26:20|95371.4|95235.4|95368.6|95232.6|95371.4|95235.4|95368.6|95232.6|33
1649978790000|2022-04-14 23:26:30|95368.8|95232.8|95368.4|95234.5|95368.9|95234.5|95368.2|95232.2|14
1649978800000|2022-04-14 23:26:40|95369.7|95233.7|95369.3|95233.3|95369.7|95233.7|95369|95233|6
1649978810000|2022-04-14 23:26:50|95369.1|95233.1|95369|95233|95369.1|95233.1|95366.4|95230.4|9
1649978820000|2022-04-14 23:27:00|95368.2|95232.2|95369.2|95233.2|95369.2|95233.2|95368.1|95232.1|4
1649978830000|2022-04-14 23:27:10|95368.3|95232.3|95369.1|95233.1|95369.1|95233.1|95367.8|95231.8|7
1649978840000|2022-04-14 23:27:20|95368.9|95232.9|95369.7|95233.7|95369.7|95233.7|95368.2|95232.2|7
1649978850000|2022-04-14 23:27:30|95368.7|95232.7|95369.4|95233.4|95369.4|95233.4|95368.1|95232.1|5
1649978860000|2022-04-14 23:27:40|95369.3|95233.3|95367.4|95231.4|95369.3|95233.3|95367.4|95231.4|4
1649978870000|2022-04-14 23:27:50|95366.8|95230.8|95367.2|95235.8|95367.9|95235.8|95366.8|95230.8|5
1649978880000|2022-04-14 23:28:00|95367.1|95235.9|95369.4|95233.4|95369.5|95235.9|95367.1|95232.4|21
1649978890000|2022-04-14 23:28:10|95369.6|95233.6|95370|95234|95370.2|95234.2|95369.6|95233.6|10
1649978900000|2022-04-14 23:28:20|95371.8|95237.5|95372.7|95236.7|95373.3|95238.9|95371.6|95235.6|15
1649978910000|2022-04-14 23:28:30|95372.6|95236.6|95371.2|95235.2|95372.7|95237.9|95370.8|95234.8|18
1649978920000|2022-04-14 23:28:40|95371.3|95235.3|95372|95236|95372.5|95236.5|95371|95235|8
1649978930000|2022-04-14 23:28:50|95372.1|95236.1|95372.7|95236.7|95374.4|95238.4|95371.4|95235.4|15
1649978940000|2022-04-14 23:29:00|95372.9|95236.9|95370.7|95234.7|95372.9|95236.9|95370.2|95234.2|14
1649978950000|2022-04-14 23:29:10|95370.8|95234.8|95377|95241|95377.4|95241.4|95370.3|95234.3|17
1649978960000|2022-04-14 23:29:20|95377.1|95241.1|95377.4|95241.4|95377.5|95241.5|95376.9|95240.9|17
1649978970000|2022-04-14 23:29:30|95376.5|95240.5|95376.3|95240.3|95379.5|95243.5|95375.2|95239.2|15
1649978980000|2022-04-14 23:29:40|95375.6|95239.6|95377.2|95241.2|95377.8|95241.8|95375.1|95239.1|14
1649978990000|2022-04-14 23:29:50|95376.3|95240.3|95377.5|95241.5|95378|95242|95375.9|95239.9|17
1649979000000|2022-04-14 23:30:00|95377.3|95241.3|95379.6|95243.6|95379.6|95245|95374.7|95238.7|22
1649979010000|2022-04-14 23:30:10|95379.2|95243.2|95377.6|95243.8|95379.6|95244.9|95376.6|95242.7|27
1649979020000|2022-04-14 23:30:20|95376.6|95244.3|95378.7|95242.7|95378.7|95245.6|95376.1|95242.5|14
1649979030000|2022-04-14 23:30:30|95378.9|95242.9|95383.8|95247.8|95384.4|95248.4|95376.1|95242.5|17
1649979040000|2022-04-14 23:30:40|95382.1|95246.1|95382.1|95246.1|95384.4|95248.4|95382.1|95246.1|12
1649979050000|2022-04-14 23:30:50|95381.8|95245.8|95379.2|95243.2|95382|95246|95379.1|95243.1|10
1649979060000|2022-04-14 23:31:00|95382.1|95246.1|95377.7|95241.7|95382.1|95250.3|95375.2|95241.7|13
1649979070000|2022-04-14 23:31:10|95378|95242|95377.7|95241.7|95378|95259.1|95373.5|95241.7|7
1649979080000|2022-04-14 23:31:20|95378.1|95242.1|95380.3|95244.3|95380.9|95244.9|95377.5|95241.5|8
1649979090000|2022-04-14 23:31:30|95382.8|95246.8|95379.3|95243.3|95382.8|95246.8|95379.3|95243.3|7
1649979100000|2022-04-14 23:31:40|95380.5|95244.5|95380.9|95244.9|95384|95248|95378.3|95242.3|26
1649979110000|2022-04-14 23:31:50|95380.8|95244.8|95378.1|95242.1|95381|95245|95378.1|95242.1|8
1649979120000|2022-04-14 23:32:00|95378.2|95242.2|95379.9|95243.9|95384|95248|95377.7|95241.7|14
1649979130000|2022-04-14 23:32:10|95379.8|95243.8|95380.9|95244.9|95382.6|95246.6|95379.8|95243.8|6
1649979140000|2022-04-14 23:32:20|95380.8|95244.8|95379.3|95243.3|95382.1|95246.1|95379.2|95243.2|7
1649979150000|2022-04-14 23:32:30|95379.1|95243.1|95380|95244|95381|95245|95377|95243.1|10
1649979160000|2022-04-14 23:32:40|95380.1|95244.1|95381.5|95245.5|95381.5|95245.5|95380.1|95244.1|8
1649979170000|2022-04-14 23:32:50|95381.7|95245.7|95380.6|95244.6|95382.8|95259.8|95372.6|95244.6|8
1649979180000|2022-04-14 23:33:00|95380.5|95245.8|95377|95241|95380.6|95245.8|95376.8|95240.8|10
1649979190000|2022-04-14 23:33:10|95377.3|95241.3|95379.7|95243.7|95381.1|95254.3|95372.4|95241|13
1649979200000|2022-04-14 23:33:20|95380|95244|95377.8|95241.8|95380|95244|95377.8|95241.8|3
1649979210000|2022-04-14 23:33:30|95378|95242|95379.2|95245.2|95379.2|95252.5|95375.4|95242|5
1649979220000|2022-04-14 23:33:40|95382.7|95246.7|95377.2|95241.2|95382.7|95246.7|95376.7|95240.7|18
1649979230000|2022-04-14 23:33:50|95376.8|95240.8|95377.8|95241.8|95378.7|95252.9|95372.3|95240.7|19
1649979240000|2022-04-14 23:34:00|95377.7|95241.7|95378.1|95242.1|95378.1|95242.1|95377.4|95241.4|10
1649979250000|2022-04-14 23:34:10|95378.3|95242.3|95380.9|95244.9|95382.9|95251.8|95375.7|95242.3|12
1649979260000|2022-04-14 23:34:20|95381.7|95245.7|95380.1|95244.1|95381.7|95245.7|95379.5|95243.5|11
1649979270000|2022-04-14 23:34:30|95379.7|95243.7|95380.2|95244.2|95381.8|95245.8|95379.7|95243.7|17
1649979280000|2022-04-14 23:34:40|95380.5|95244.5|95376.2|95240.6|95380.5|95244.5|95376.2|95240.4|16
1649979290000|2022-04-14 23:34:50|95376.1|95240.4|95376.7|95240.7|95376.7|95240.7|95376.1|95240.4|8
1649979300000|2022-04-14 23:35:00|95376.8|95240.8|95378.6|95242.6|95378.8|95255.4|95371.6|95240.7|14
1649979310000|2022-04-14 23:35:10|95380.6|95244.6|95378.3|95242.3|95380.6|95244.6|95378.3|95242.3|4
1649979320000|2022-04-14 23:35:20|95380.7|95244.7|95379|95243|95380.7|95244.7|95378.3|95242.3|12
1649979330000|2022-04-14 23:35:30|95378.6|95242.6|95378.3|95242.3|95381.3|95245.3|95377.8|95242.3|27
1649979340000|2022-04-14 23:35:40|95378.4|95242.4|95378.3|95242.3|95378.5|95242.5|95377.7|95241.7|9
1649979350000|2022-04-14 23:35:50|95379.4|95243.4|95382.7|95246.7|95386.5|95250.5|95373.4|95237.4|23
1649979360000|2022-04-14 23:36:00|95382.3|95246.3|95382.3|95246.3|95382.8|95246.8|95381.7|95245.7|10
1649979370000|2022-04-14 23:36:10|95382|95246|95380.6|95244.6|95382.2|95246.2|95380.6|95244.6|3
1649979380000|2022-04-14 23:36:20|95383.6|95247.6|95386.3|95250.3|95386.3|95250.3|95382.5|95246.5|9
1649979390000|2022-04-14 23:36:30|95385.1|95249.1|95379.6|95243.6|95386.8|95250.8|95379.6|95243.6|8
1649979400000|2022-04-14 23:36:40|95379.8|95243.8|95376|95240|95379.8|95243.8|95376|95240|3
1649979410000|2022-04-14 23:36:50|95377.6|95241.6|95387.2|95251.2|95389.1|95256.4|95377.6|95241.6|34
1649979420000|2022-04-14 23:37:00|95387.1|95251.1|95387.8|95251.8|95389.9|95253.9|95385.9|95249.9|9
1649979430000|2022-04-14 23:37:10|95389.1|95253.1|95387.8|95251.8|95389.1|95253.1|95387.6|95251.6|10
1649979440000|2022-04-14 23:37:20|95387.9|95251.9|95386.5|95250.9|95389|95253|95384.9|95250.9|13
1649979450000|2022-04-14 23:37:30|95386|95250.6|95389.2|95253.2|95395.8|95259.8|95385.4|95249.8|22
1649979460000|2022-04-14 23:37:40|95389|95253|95392.5|95258.7|95395.4|95264|95389|95253|23
1649979470000|2022-04-14 23:37:50|95392.8|95256.8|95391.2|95255.2|95395.6|95259.6|95391.2|95255.2|25
1649979480000|2022-04-14 23:38:00|95391.4|95255.4|95389.8|95253.8|95394.7|95258.7|95389.6|95253.6|28
1649979490000|2022-04-14 23:38:10|95389.6|95253.6|95391.4|95255.4|95391.9|95255.9|95389.5|95253.5|17
1649979500000|2022-04-14 23:38:20|95391|95255|95389.7|95253.7|95391.1|95255.1|95389.7|95253.7|7
1649979510000|2022-04-14 23:38:30|95389.5|95253.5|95386.5|95250.5|95389.5|95253.5|95386.5|95250.5|10
1649979520000|2022-04-14 23:38:40|95387.1|95251.1|95390.8|95254.8|95391.7|95256|95387.1|95251.1|20
1649979530000|2022-04-14 23:38:50|95389.8|95253.8|95389.2|95253.2|95390.7|95254.7|95389.2|95253.2|15
1649979540000|2022-04-14 23:39:00|95389|95253|95390.8|95254.8|95390.8|95254.8|95388.5|95252.5|17
1649979550000|2022-04-14 23:39:10|95390.9|95254.9|95389.5|95253.5|95391|95255|95389.5|95253.5|11
1649979560000|2022-04-14 23:39:20|95389.6|95253.6|95389.1|95253.1|95390.5|95254.5|95389.1|95253.1|12
1649979570000|2022-04-14 23:39:30|95389.5|95253.5|95391.5|95255.5|95392.8|95259|95388.3|95253.5|5
1649979580000|2022-04-14 23:39:40|95391.9|95255.9|95394.2|95258.2|95394.7|95258.7|95389.3|95253.3|9
1649979590000|2022-04-14 23:39:50|95392.2|95256.2|95391.6|95255.6|95392.2|95256.2|95391.6|95255.6|3
1649979600000|2022-04-14 23:40:00|95392.4|95256.4|95391.7|95255.7|95392.4|95256.4|95390.4|95254.4|17
1649979610000|2022-04-14 23:40:10|95391.6|95255.6|95388.6|95252.6|95391.6|95257.4|95388.3|95252.6|12
1649979620000|2022-04-14 23:40:20|95388.9|95252.9|95388.2|95252.2|95388.9|95252.9|95388.2|95252.2|3
1649979630000|2022-04-14 23:40:30|95388|95252|95389.5|95253.5|95391.6|95262.4|95384.6|95252|14
1649979640000|2022-04-14 23:40:40|95392.4|95256.4|95389.1|95253.1|95392.4|95256.4|95389.1|95253.1|6
1649979650000|2022-04-14 23:40:50|95389.6|95253.6|95391.6|95255.6|95391.7|95255.7|95389.6|95253.6|17
1649979660000|2022-04-14 23:41:00|95391.4|95255.4|95393|95257|95393.7|95257.7|95391.4|95255.4|14
1649979670000|2022-04-14 23:41:10|95389.5|95256.5|95391.8|95255.8|95392.8|95256.8|95389.5|95255.8|4
1649979680000|2022-04-14 23:41:20|95392.8|95256.8|95393.7|95258.3|95394.2|95264.3|95389.2|95256.8|10
1649979690000|2022-04-14 23:41:30|95394.2|95258.8|95392.3|95256.3|95394.8|95258.8|95392.3|95256.3|8
1649979700000|2022-04-14 23:41:40|95392|95256|95394.1|95258.1|95394.1|95262.7|95391.7|95256|4
1649979710000|2022-04-14 23:41:50|95394.4|95258.4|95393.6|95257.6|95394.4|95258.4|95393.3|95257.3|3
1649979720000|2022-04-14 23:42:00|95393.2|95257.2|95392.4|95256.4|95393.2|95257.2|95392.4|95256.4|8
1649979730000|2022-04-14 23:42:10|95395.3|95265|95379.7|95243.7|95396|95265|95369.4|95233.4|30
1649979740000|2022-04-14 23:42:20|95378.4|95242.4|95381.1|95245.1|95381.1|95245.1|95375.6|95239.6|45
1649979750000|2022-04-14 23:42:30|95378.8|95242.8|95365.8|95229.8|95380.8|95244.8|95365.8|95229.8|37
1649979760000|2022-04-14 23:42:40|95366.7|95230.7|95364.9|95228.9|95366.7|95230.7|95364.8|95228.8|16
1649979770000|2022-04-14 23:42:50|95364.7|95228.7|95365.2|95229.2|95370.9|95234.9|95364.3|95228.3|17
1649979780000|2022-04-14 23:43:00|95364.9|95228.9|95361.7|95225.7|95366.3|95230.3|95360|95224|24
1649979790000|2022-04-14 23:43:10|95361.1|95225.1|95376.4|95240.4|95376.4|95240.4|95360.3|95224.3|23
1649979800000|2022-04-14 23:43:20|95375.9|95239.9|95363.8|95227.8|95375.9|95239.9|95363.2|95227.2|11
1649979810000|2022-04-14 23:43:30|95363.4|95227.4|95366.4|95230.4|95373.9|95237.9|95363.4|95227.4|22
1649979820000|2022-04-14 23:43:40|95366.1|95230.1|95366.3|95230.3|95367.2|95231.2|95365.8|95229.8|19
1649979830000|2022-04-14 23:43:50|95366.1|95230.1|95366.3|95230.3|95367.9|95231.9|95364.6|95228.6|16
1649979840000|2022-04-14 23:44:00|95367|95231|95366.7|95230.7|95367|95231|95364.1|95228.1|15
1649979850000|2022-04-14 23:44:10|95366.6|95230.6|95366.4|95230.4|95367.6|95231.6|95365.7|95229.7|10
1649979860000|2022-04-14 23:44:20|95366|95230|95365.7|95229.7|95366.5|95230.5|95365.5|95229.5|7
1649979870000|2022-04-14 23:44:30|95365.8|95229.8|95367|95231|95367.5|95231.5|95365.8|95229.8|15
1649979880000|2022-04-14 23:44:40|95366.8|95230.8|95364|95228|95366.8|95230.8|95363.8|95227.8|6
1649979890000|2022-04-14 23:44:50|95367.3|95231.3|95364.8|95228.8|95367.3|95231.3|95364.8|95228.8|5
1649979900000|2022-04-14 23:45:00|95364.9|95228.9|95366.8|95230.8|95368.7|95232.7|95364.3|95228.3|12
1649979910000|2022-04-14 23:45:10|95366.7|95230.7|95366.9|95230.9|95366.9|95230.9|95366.2|95230.2|6
1649979920000|2022-04-14 23:45:20|95366.8|95230.8|95366.5|95230.5|95367.6|95231.6|95365.4|95229.4|18
1649979930000|2022-04-14 23:45:30|95367|95231|95366.3|95230.3|95367.3|95231.3|95366.1|95230.1|14
1649979940000|2022-04-14 23:45:40|95366.4|95230.4|95369.6|95233.6|95369.8|95233.8|95366.4|95230.4|14
1649979950000|2022-04-14 23:45:50|95368.7|95232.7|95367.7|95231.7|95368.7|95232.7|95367.4|95231.4|12
1649979960000|2022-04-14 23:46:00|95367.6|95231.6|95371.2|95235.2|95371.2|95235.2|95367.6|95231.6|16
1649979970000|2022-04-14 23:46:10|95370.8|95234.8|95372.8|95236.8|95373.7|95237.7|95370.8|95234.8|9
1649979980000|2022-04-14 23:46:20|95372.1|95236.1|95371.3|95235.3|95372.1|95236.1|95371.1|95235.1|4
1649979990000|2022-04-14 23:46:30|95372.6|95236.6|95375.2|95239.2|95379|95243|95372.6|95236.6|28
1649980000000|2022-04-14 23:46:40|95373|95237|95371.8|95235.8|95376.3|95240.3|95371.7|95235.7|38
1649980010000|2022-04-14 23:46:50|95373.4|95237.4|95342.3|95206.3|95377.1|95241.1|95341|95205|65
1649980020000|2022-04-14 23:47:00|95342.2|95206.2|95342.1|95206.1|95345.4|95209.4|95339.6|95203.6|57
1649980030000|2022-04-14 23:47:10|95341.9|95205.9|95339.1|95203.1|95342.8|95206.8|95338.1|95202.1|55
1649980040000|2022-04-14 23:47:20|95338.9|95202.9|95348.6|95212.6|95350.7|95214.7|95338.9|95202.9|65
1649980050000|2022-04-14 23:47:30|95348.1|95212.1|95350|95214|95357.9|95221.9|95346.5|95210.5|68
1649980060000|2022-04-14 23:47:40|95350.9|95214.9|95339.5|95203.5|95350.9|95214.9|95336.5|95200.5|61
1649980070000|2022-04-14 23:47:50|95340.1|95204.1|95336.2|95200.2|95340.1|95204.1|95334.6|95198.6|56
1649980080000|2022-04-14 23:48:00|95337.2|95201.2|95336.6|95200.6|95339.5|95203.5|95336.2|95200.2|69
1649980090000|2022-04-14 23:48:10|95338.2|95202.2|95340.6|95204.6|95344.4|95208.4|95335.8|95199.8|63
1649980100000|2022-04-14 23:48:20|95341.7|95205.7|95339.7|95203.7|95343.5|95207.5|95336.9|95200.9|60
1649980110000|2022-04-14 23:48:30|95341.9|95205.9|95339.1|95203.1|95343.2|95207.2|95335.3|95199.3|71
1649980120000|2022-04-14 23:48:40|95341.1|95205.1|95336.2|95200.2|95341.2|95205.2|95335.2|95199.2|62
1649980130000|2022-04-14 23:48:50|95335.8|95199.8|95338.3|95202.3|95341.1|95205.1|95334.9|95198.9|64
1649980140000|2022-04-14 23:49:00|95338.4|95202.4|95336.7|95200.7|95340.3|95204.3|95335.2|95199.2|63
1649980150000|2022-04-14 23:49:10|95337.4|95201.4|95337.8|95201.8|95341.4|95205.4|95334.8|95198.8|67
1649980160000|2022-04-14 23:49:20|95338.5|95202.5|95337.4|95201.4|95341.1|95205.1|95335.6|95199.6|67
1649980170000|2022-04-14 23:49:30|95337.8|95201.8|95339.1|95203.1|95344|95208|95336.5|95200.5|73
1649980180000|2022-04-14 23:49:40|95338.9|95202.9|95338.5|95202.5|95341.4|95205.4|95335.2|95199.2|66
1649980190000|2022-04-14 23:49:50|95338.7|95202.7|95336.5|95200.5|95339.6|95203.6|95336.2|95200.2|58
1649980200000|2022-04-14 23:50:00|95335.4|95199.4|95337.3|95201.3|95339.9|95203.9|95335.4|95199.4|60
1649980210000|2022-04-14 23:50:10|95339.9|95203.9|95339.3|95203.3|95341|95205|95336.7|95200.7|54
1649980220000|2022-04-14 23:50:20|95339.8|95203.8|95344.2|95208.2|95345|95209|95337.5|95201.5|67
1649980230000|2022-04-14 23:50:30|95342.6|95206.6|95348.2|95212.2|95351.1|95215.1|95342.6|95206.6|68
1649980240000|2022-04-14 23:50:40|95347.5|95211.5|95338|95202|95349.7|95213.7|95337.3|95201.3|60
1649980250000|2022-04-14 23:50:50|95338.2|95202.2|95341.5|95205.5|95341.5|95205.5|95337.5|95201.5|54
1649980260000|2022-04-14 23:51:00|95339.9|95203.9|95342.5|95206.5|95345.5|95209.5|95339.8|95203.8|65
1649980270000|2022-04-14 23:51:10|95343|95207|95341.4|95205.4|95345.3|95209.3|95337.5|95201.5|52
1649980280000|2022-04-14 23:51:20|95340.5|95204.5|95334.3|95198.3|95344.7|95208.7|95334.2|95198.2|64
1649980290000|2022-04-14 23:51:30|95334.7|95198.7|95335.3|95199.3|95336.9|95200.9|95333.7|95197.7|62
1649980300000|2022-04-14 23:51:40|95334.8|95198.8|95335.9|95199.9|95337.5|95201.5|95333.7|95197.7|60
1649980310000|2022-04-14 23:51:50|95336.8|95200.8|95341.7|95205.7|95341.7|95205.7|95336.1|95200.1|58
1649980320000|2022-04-14 23:52:00|95341.1|95205.1|95337|95201|95342.3|95206.3|95333.8|95197.8|67
1649980330000|2022-04-14 23:52:10|95336.4|95200.4|95336.7|95200.7|95340.5|95204.5|95334.4|95198.4|70
1649980340000|2022-04-14 23:52:20|95337.3|95201.3|95353.5|95217.5|95353.5|95217.5|95334.7|95198.7|74
1649980350000|2022-04-14 23:52:30|95353.6|95217.6|95345.9|95209.9|95356.1|95220.1|95337|95201|51
1649980360000|2022-04-14 23:52:40|95346.8|95210.8|95339.6|95203.6|95347.3|95211.3|95338.1|95202.1|64
1649980370000|2022-04-14 23:52:50|95339.8|95203.8|95347.4|95211.4|95350.1|95214.1|95338.7|95202.7|73
1649980380000|2022-04-14 23:53:00|95347.5|95211.5|95346.4|95210.4|95350.6|95214.6|95340.8|95204.8|70
1649980390000|2022-04-14 23:53:10|95346.5|95210.5|95337.1|95201.1|95348.3|95212.3|95336.4|95200.4|62
1649980400000|2022-04-14 23:53:20|95339.9|95203.9|95337.8|95201.8|95341.5|95205.5|95333.6|95197.6|63
1649980410000|2022-04-14 23:53:30|95337.7|95201.7|95336.6|95200.6|95339.3|95203.3|95336.4|95200.4|68
1649980420000|2022-04-14 23:53:40|95336.8|95200.8|95350.8|95214.8|95350.8|95214.8|95336.8|95200.8|70
1649980430000|2022-04-14 23:53:50|95350.9|95214.9|95341.2|95205.2|95350.9|95214.9|95338.5|95202.5|66
1649980440000|2022-04-14 23:54:00|95341.6|95205.6|95350.3|95214.3|95352.3|95216.3|95339.8|95203.8|60
1649980450000|2022-04-14 23:54:10|95350.2|95214.2|95349.2|95213.2|95351.9|95215.9|95349.1|95213.1|33
1649980460000|2022-04-14 23:54:20|95349.1|95213.1|95349.9|95213.9|95355.4|95219.4|95348.3|95212.3|22
1649980470000|2022-04-14 23:54:30|95349.7|95213.7|95352.4|95216.4|95353.9|95217.9|95349.4|95213.4|38
1649980480000|2022-04-14 23:54:40|95352.2|95216.2|95353.2|95217.2|95353.8|95217.8|95352.1|95216.1|29
1649980490000|2022-04-14 23:54:50|95353|95217|95359.1|95223.1|95360.8|95224.8|95353|95217|25
1649980500000|2022-04-14 23:55:00|95359.2|95223.2|95359.6|95223.6|95360.5|95224.5|95352.7|95216.7|26
1649980510000|2022-04-14 23:55:10|95360.1|95224.1|95360.6|95224.6|95360.8|95224.8|95353.4|95217.4|25
1649980520000|2022-04-14 23:55:20|95360.7|95224.7|95353.5|95217.5|95360.7|95224.7|95347|95211|19
1649980530000|2022-04-14 23:55:30|95346.3|95210.3|95360.8|95224.8|95360.9|95224.9|95346.2|95210.2|39
1649980540000|2022-04-14 23:55:40|95360.9|95224.9|95361.2|95225.2|95363|95227|95345.1|95209.1|45
1649980550000|2022-04-14 23:55:50|95361.3|95225.3|95360.3|95224.3|95361.3|95225.3|95345.5|95209.5|47
1649980560000|2022-04-14 23:56:00|95360.5|95224.5|95358.6|95222.6|95360.8|95224.8|95357.2|95221.2|33
1649980570000|2022-04-14 23:56:10|95358.8|95222.8|95359.5|95223.5|95360.8|95224.8|95357.9|95221.9|41
1649980580000|2022-04-14 23:56:20|95359.4|95223.4|95360|95224|95360.4|95224.4|95359|95223|39
1649980590000|2022-04-14 23:56:30|95359.9|95223.9|95349.8|95213.8|95360.3|95224.3|95348.4|95212.4|60
1649980600000|2022-04-14 23:56:40|95350.1|95214.1|95346.9|95210.9|95350.7|95214.7|95346.6|95210.6|34
1649980610000|2022-04-14 23:56:50|95347.3|95211.3|95348.9|95212.9|95351.3|95215.3|95347.3|95211.3|45
1649980620000|2022-04-14 23:57:00|95348.8|95212.8|95346.6|95210.6|95351.6|95215.6|95341.4|95205.4|71
1649980630000|2022-04-14 23:57:10|95346.7|95210.7|95349.5|95213.5|95349.5|95213.5|95340.3|95204.3|78
1649980640000|2022-04-14 23:57:20|95347.6|95211.6|95347.5|95211.5|95351.3|95215.3|95343.4|95207.4|76
1649980650000|2022-04-14 23:57:30|95344.1|95208.1|95341.6|95205.6|95348.7|95212.7|95336.5|95200.5|78
1649980660000|2022-04-14 23:57:40|95340.8|95204.8|95340.5|95204.5|95347.7|95211.7|95338.5|95202.5|66
1649980670000|2022-04-14 23:57:50|95339.8|95203.8|95342.6|95206.6|95345.6|95209.6|95339|95203|65
1649980680000|2022-04-14 23:58:00|95342|95206|95337.4|95201.4|95349.8|95213.8|95335.1|95199.1|68
1649980690000|2022-04-14 23:58:10|95343.6|95207.6|95342.1|95206.1|95352.6|95216.6|95334.8|95198.8|73
1649980700000|2022-04-14 23:58:20|95342.7|95206.7|95334.3|95198.3|95351.7|95215.7|95334.3|95198.3|73
1649980710000|2022-04-14 23:58:30|95333.8|95197.8|95337|95201|95345.3|95209.3|95333|95197|67
1649980720000|2022-04-14 23:58:40|95337.2|95201.2|95335.8|95199.8|95343.6|95207.6|95333.9|95197.9|71
1649980730000|2022-04-14 23:58:50|95335.9|95199.9|95335.2|95199.2|95339.3|95203.3|95332.7|95196.7|69
1649980740000|2022-04-14 23:59:00|95335.3|95199.3|95337.1|95201.1|95342|95206|95331.2|95195.2|65
1649980750000|2022-04-14 23:59:10|95339.6|95203.6|95337.4|95201.4|95340.1|95204.1|95332|95196|67
1649980760000|2022-04-14 23:59:20|95336.9|95200.9|95335.2|95199.2|95339|95203|95329.5|95193.5|70
1649980770000|2022-04-14 23:59:30|95335.1|95199.1|95337.9|95201.9|95340.2|95204.2|95334.4|95198.4|71
1649980780000|2022-04-14 23:59:40|95338.4|95202.4|95335|95199|95339.2|95203.2|95334.6|95198.6|70
1649980790000|2022-04-14 23:59:50|95335.1|95199.1|95341.8|95205.8|95346|95210|95332.3|95196.3|72
1649980800000|2022-04-15 00:00:00|95343.1|95207.1|95334.5|95198.5|95343.1|95207.1|95324.7|95188.7|61
1649980810000|2022-04-15 00:00:10|95328.6|95192.6|95338.2|95202.2|95342.8|95206.8|95324.9|95188.9|60
1649980820000|2022-04-15 00:00:20|95339.6|95203.6|95332|95196|95344.8|95208.8|95331.7|95195.7|70
1649980830000|2022-04-15 00:00:30|95333.1|95197.1|95333.2|95197.2|95342.1|95206.1|95331.8|95195.8|65
1649980840000|2022-04-15 00:00:40|95345.2|95209.2|95335.4|95199.4|95348.1|95212.1|95332.5|95196.5|65
1649980850000|2022-04-15 00:00:50|95338.6|95202.6|95336.6|95200.6|95347.8|95211.8|95331.9|95195.9|57
1649980860000|2022-04-15 00:01:00|95337.2|95201.2|95339.3|95203.3|95352|95216|95331.5|95195.5|63
1649980870000|2022-04-15 00:01:10|95339.5|95203.5|95347.5|95211.5|95350.5|95214.5|95329.8|95193.8|71
1649980880000|2022-04-15 00:01:20|95348.1|95212.1|95338.5|95202.5|95348.1|95212.1|95334.2|95198.2|74
1649980890000|2022-04-15 00:01:30|95340.6|95204.6|95340.5|95204.5|95350.6|95214.6|95334.5|95198.5|73
1649980900000|2022-04-15 00:01:40|95340.6|95204.6|95346|95210|95349.6|95213.6|95330.7|95194.7|74
1649980910000|2022-04-15 00:01:50|95339.3|95203.3|95340.1|95204.1|95354.5|95218.5|95330.6|95194.6|62
1649980920000|2022-04-15 00:02:00|95342.1|95206.1|95337.4|95201.4|95348.3|95212.3|95331.7|95195.7|75
1649980930000|2022-04-15 00:02:10|95336.7|95200.7|95342.7|95206.7|95344.3|95208.3|95333.1|95197.1|69
1649980940000|2022-04-15 00:02:20|95342.8|95206.8|95333.1|95197.1|95344.4|95208.4|95331.5|95195.5|68
1649980950000|2022-04-15 00:02:30|95333.2|95197.2|95332.8|95196.8|95337.1|95201.1|95331.3|95195.3|52
1649980960000|2022-04-15 00:02:40|95332|95196|95332.2|95196.2|95340.8|95204.8|95322.2|95186.2|71
1649980970000|2022-04-15 00:02:50|95337.4|95201.4|95334|95198|95340.7|95204.7|95329|95193|61
1649980980000|2022-04-15 00:03:00|95331.3|95195.3|95336.2|95200.2|95342.4|95206.4|95330.6|95194.6|68
1649980990000|2022-04-15 00:03:10|95337.5|95201.5|95334.6|95198.6|95339|95203|95333.6|95197.6|64
1649981000000|2022-04-15 00:03:20|95334|95198|95335.2|95199.2|95336.9|95200.9|95332.3|95196.3|64
1649981010000|2022-04-15 00:03:30|95335.1|95199.1|95337.7|95201.7|95341|95205|95332.4|95196.4|64
1649981020000|2022-04-15 00:03:40|95337.9|95201.9|95338.1|95202.1|95343.1|95207.1|95330.8|95194.8|65
1649981030000|2022-04-15 00:03:50|95339.4|95203.4|95341.7|95205.7|95348.9|95212.9|95339.4|95203.4|46
1649981040000|2022-04-15 00:04:00|95341.6|95205.6|95350.6|95214.6|95354.4|95218.4|95341.6|95205.6|27
1649981050000|2022-04-15 00:04:10|95350.4|95214.4|95350.7|95214.7|95352.1|95216.1|95350.4|95214.4|34
1649981060000|2022-04-15 00:04:20|95351.2|95215.2|95352.1|95216.1|95353.1|95217.1|95351|95215|28
1649981070000|2022-04-15 00:04:30|95352.3|95216.3|95347.8|95211.8|95352.3|95216.3|95347.8|95211.8|25
1649981080000|2022-04-15 00:04:40|95346.9|95210.9|95352.4|95216.4|95353.1|95217.1|95346.9|95210.9|36
1649981090000|2022-04-15 00:04:50|95352.5|95216.5|95383.2|95247.2|95385.4|95249.4|95352.5|95216.5|50
1649981100000|2022-04-15 00:05:00|95382.9|95246.9|95391|95255|95393.6|95257.6|95382.6|95246.6|62
1649981110000|2022-04-15 00:05:10|95390.3|95254.3|95372.8|95236.8|95390.3|95254.3|95372.6|95236.6|47
1649981120000|2022-04-15 00:05:20|95372.7|95236.7|95376.3|95240.3|95376.9|95240.9|95372.7|95236.7|20
1649981130000|2022-04-15 00:05:30|95376.4|95240.4|95374.3|95238.3|95376.4|95240.4|95373.1|95237.1|26
1649981140000|2022-04-15 00:05:40|95374.5|95238.5|95375.4|95239.4|95376.1|95240.1|95373.2|95237.2|28
1649981150000|2022-04-15 00:05:50|95374.4|95238.4|95374.7|95238.7|95375.9|95239.9|95373.7|95237.7|30
1649981160000|2022-04-15 00:06:00|95374.6|95238.6|95374|95238|95374.6|95238.6|95373.7|95237.7|22
1649981170000|2022-04-15 00:06:10|95374.9|95238.9|95373.2|95237.2|95375.6|95239.6|95370.5|95234.5|33
1649981180000|2022-04-15 00:06:20|95373.1|95237.1|95373.7|95237.7|95374.2|95238.2|95372.1|95236.1|28
1649981190000|2022-04-15 00:06:30|95373.4|95237.4|95371.4|95235.4|95373.7|95237.7|95371.1|95235.1|23
1649981200000|2022-04-15 00:06:40|95371|95235|95373.2|95237.2|95374.8|95238.8|95369.8|95233.8|41
1649981210000|2022-04-15 00:06:50|95375|95239|95376.5|95240.5|95377.2|95241.2|95372.2|95236.2|43
1649981220000|2022-04-15 00:07:00|95375.8|95239.8|95374.4|95238.4|95376.3|95240.3|95373.2|95237.2|45
1649981230000|2022-04-15 00:07:10|95374.2|95238.2|95373.6|95237.6|95374.5|95238.5|95373.1|95237.1|29
1649981240000|2022-04-15 00:07:20|95375|95239|95377|95241|95377|95241|95374.3|95238.3|10
1649981250000|2022-04-15 00:07:30|95376.2|95240.2|95375.5|95239.5|95376.7|95240.7|95373.8|95237.8|20
1649981260000|2022-04-15 00:07:40|95375.4|95239.4|95373.2|95237.2|95375.7|95239.7|95370.6|95234.6|26
1649981270000|2022-04-15 00:07:50|95372.6|95236.6|95370.9|95234.9|95373.9|95237.9|95370.9|95234.9|11
1649981280000|2022-04-15 00:08:00|95370.5|95234.5|95373.3|95237.3|95373.5|95237.5|95370.4|95234.4|14
1649981290000|2022-04-15 00:08:10|95373|95237|95374.6|95238.6|95374.6|95238.6|95373|95237|5
1649981300000|2022-04-15 00:08:20|95374.7|95238.7|95371.8|95235.8|95374.7|95238.7|95370.6|95234.6|14
1649981310000|2022-04-15 00:08:30|95371|95235|95373.1|95237.1|95374|95238|95368.2|95232.2|28
1649981320000|2022-04-15 00:08:40|95373.2|95237.2|95372.8|95236.8|95373.3|95237.3|95371.7|95235.7|33
1649981330000|2022-04-15 00:08:50|95372.6|95236.6|95374.7|95238.7|95374.7|95238.7|95372.5|95236.5|14
1649981340000|2022-04-15 00:09:00|95374.5|95238.5|95373.3|95237.3|95374.5|95238.5|95373.3|95237.3|13
1649981350000|2022-04-15 00:09:10|95373.9|95237.9|95374|95238|95374|95238|95373.6|95237.6|10
1649981360000|2022-04-15 00:09:20|95374.2|95238.2|95372.6|95236.6|95375.2|95239.2|95372.2|95236.2|22
1649981370000|2022-04-15 00:09:30|95372.7|95236.7|95374.6|95238.6|95374.9|95238.9|95372.3|95236.3|26
1649981380000|2022-04-15 00:09:40|95375.3|95239.3|95375.8|95239.8|95376.2|95240.2|95375.3|95239.3|8
1649981390000|2022-04-15 00:09:50|95376.2|95240.2|95375.6|95239.6|95376.2|95240.2|95374.5|95238.5|8
1649981400000|2022-04-15 00:10:00|95375.9|95239.9|95376.8|95240.8|95376.9|95240.9|95375|95239|19
1649981410000|2022-04-15 00:10:10|95376.3|95240.3|95375.1|95239.1|95376.7|95240.7|95374.3|95238.3|8
1649981420000|2022-04-15 00:10:20|95375.8|95239.8|95373.2|95237.2|95375.8|95239.8|95373.2|95237.2|16
1649981430000|2022-04-15 00:10:30|95372.9|95236.9|95374|95238|95376.1|95240.1|95372.9|95236.9|12
1649981440000|2022-04-15 00:10:40|95375.1|95239.1|95375.1|95239.1|95375.1|95239.1|95374.3|95238.3|10
1649981450000|2022-04-15 00:10:50|95375.3|95239.3|95374|95238|95376.5|95240.5|95373.6|95237.6|14
1649981460000|2022-04-15 00:11:00|95374.3|95238.3|95375.3|95239.3|95376.3|95240.3|95374.3|95238.3|7
1649981470000|2022-04-15 00:11:10|95375.2|95239.2|95376.4|95240.4|95376.6|95240.6|95375.2|95239.2|8
1649981480000|2022-04-15 00:11:20|95375.9|95239.9|95374.8|95238.8|95377.4|95241.4|95374.8|95238.8|8
1649981490000|2022-04-15 00:11:30|95374.6|95238.6|95375.5|95239.5|95376.7|95240.7|95374.1|95238.1|29
1649981500000|2022-04-15 00:11:40|95375.4|95239.4|95375.3|95239.3|95375.5|95239.5|95375.1|95239.1|5
1649981510000|2022-04-15 00:11:50|95376|95240|95374.4|95238.4|95376|95240|95373.5|95237.5|15
1649981520000|2022-04-15 00:12:00|95375.5|95251|95378.8|95242.8|95379.6|95251|95375.5|95242.1|7
1649981530000|2022-04-15 00:12:10|95379.1|95243.1|95378.3|95242.3|95379.1|95243.1|95377.9|95241.9|9
1649981540000|2022-04-15 00:12:20|95376.6|95240.6|95375.7|95239.7|95377.2|95241.2|95374.4|95238.4|23
1649981550000|2022-04-15 00:12:30|95377.5|95241.5|95377.8|95241.8|95379.5|95243.5|95376.5|95240.5|32
1649981560000|2022-04-15 00:12:40|95377.5|95241.5|95378.8|95242.8|95379.1|95243.1|95377.4|95241.4|30
1649981570000|2022-04-15 00:12:50|95378.5|95242.5|95378.5|95242.5|95381.3|95245.3|95377.5|95241.5|34
1649981580000|2022-04-15 00:13:00|95380|95244|95378.1|95242.1|95380.2|95244.2|95377.1|95241.1|31
1649981590000|2022-04-15 00:13:10|95377.4|95241.4|95380.3|95244.3|95380.9|95244.9|95377.4|95241.4|4
1649981600000|2022-04-15 00:13:20|95380|95244|95379.1|95243.1|95380|95244|95379.1|95243.1|9
1649981610000|2022-04-15 00:13:30|95378.8|95242.8|95379|95243|95379.4|95243.4|95376.9|95240.9|14
1649981620000|2022-04-15 00:13:40|95379.1|95243.1|95378.6|95242.6|95379.2|95243.2|95378.5|95242.5|10
1649981630000|2022-04-15 00:13:50|95378.3|95242.3|95379.8|95243.8|95379.8|95243.8|95378.2|95242.2|7
1649981640000|2022-04-15 00:14:00|95379.4|95243.4|95377.3|95241.3|95379.4|95243.4|95376.4|95240.4|10
1649981650000|2022-04-15 00:14:10|95377.8|95241.8|95377.9|95241.9|95378.3|95242.3|95377.5|95241.5|8
1649981660000|2022-04-15 00:14:20|95377.7|95241.7|95379.3|95243.3|95380|95244|95376.7|95240.7|7
1649981670000|2022-04-15 00:14:30|95379|95243|95375.8|95239.8|95379|95243|95375.8|95239.8|13
1649981680000|2022-04-15 00:14:40|95377.2|95241.2|95389.4|95253.4|95392.8|95256.8|95375.5|95239.5|46
1649981690000|2022-04-15 00:14:50|95388.4|95252.4|95389.3|95253.3|95389.9|95253.9|95386.2|95250.2|34
1649981700000|2022-04-15 00:15:00|95389.2|95253.2|95389|95253|95389.8|95253.8|95387.3|95251.3|25
1649981710000|2022-04-15 00:15:10|95390.1|95254.1|95392.5|95256.5|95393.4|95257.4|95390.1|95254.1|31
1649981720000|2022-04-15 00:15:20|95392.1|95256.1|95393.3|95257.3|95394.1|95258.1|95391.7|95255.7|27
1649981730000|2022-04-15 00:15:30|95393.1|95257.1|95393.7|95257.7|95394.3|95258.3|95392.9|95256.9|18
1649981740000|2022-04-15 00:15:40|95393.9|95257.9|95392.9|95256.9|95394.6|95258.6|95392.9|95256.9|20
1649981750000|2022-04-15 00:15:50|95393.1|95257.1|95392.9|95256.9|95394.2|95258.2|95391.9|95255.9|13
1649981760000|2022-04-15 00:16:00|95393.9|95257.9|95393.9|95257.9|95393.9|95257.9|95391.3|95255.3|28
1649981770000|2022-04-15 00:16:10|95393.2|95257.2|95389.8|95253.8|95393.6|95257.6|95389.8|95253.8|31
1649981780000|2022-04-15 00:16:20|95389.7|95253.7|95391.3|95255.3|95391.5|95255.5|95388|95252|19
1649981790000|2022-04-15 00:16:30|95391.9|95255.9|95391.6|95255.6|95392.1|95256.1|95390.5|95254.5|22
1649981800000|2022-04-15 00:16:40|95391.9|95255.9|95393.7|95257.7|95393.7|95257.7|95391.9|95255.9|15
1649981810000|2022-04-15 00:16:50|95395.2|95259.2|95395.3|95259.3|95395.9|95259.9|95394.5|95258.5|20
1649981820000|2022-04-15 00:17:00|95395.4|95259.4|95396.7|95260.7|95398.1|95262.1|95393.6|95258.8|35
1649981830000|2022-04-15 00:17:10|95396.8|95260.8|95393.7|95257.7|95397.4|95261.4|95392|95256|35
1649981840000|2022-04-15 00:17:20|95393.2|95257.2|95392.8|95256.8|95394.8|95258.8|95392.5|95256.5|24
1649981850000|2022-04-15 00:17:30|95392.6|95256.6|95392.8|95256.8|95393|95257|95391.2|95255.2|22
1649981860000|2022-04-15 00:17:40|95392.7|95256.7|95395.4|95259.4|95395.4|95259.4|95392.4|95256.4|21
1649981870000|2022-04-15 00:17:50|95395.5|95259.5|95393.6|95257.6|95395.5|95259.5|95393.6|95257.6|16
1649981880000|2022-04-15 00:18:00|95393.7|95257.7|95391.1|95255.1|95394.2|95258.2|95390.8|95254.8|27
1649981890000|2022-04-15 00:18:10|95392|95256|95392.8|95256.8|95393.8|95257.8|95391.3|95255.3|13
1649981900000|2022-04-15 00:18:20|95391.2|95255.2|95391.8|95255.8|95392.4|95256.4|95390.7|95254.7|20
1649981910000|2022-04-15 00:18:30|95391|95255|95394.4|95258.4|95394.4|95258.4|95391|95255|18
1649981920000|2022-04-15 00:18:40|95395.5|95259.5|95393.9|95257.9|95396.4|95260.4|95393.8|95257.8|18
1649981930000|2022-04-15 00:18:50|95393.7|95257.7|95393.3|95257.3|95395.4|95259.4|95393.1|95257.1|17
1649981940000|2022-04-15 00:19:00|95393.5|95257.5|95391.2|95255.2|95393.7|95257.7|95389.8|95253.8|25
1649981950000|2022-04-15 00:19:10|95391.6|95255.6|95396.2|95260.2|95396.5|95260.5|95390.5|95254.5|45
1649981960000|2022-04-15 00:19:20|95395.8|95259.8|95395.2|95259.2|95396.1|95260.1|95394|95258|35
1649981970000|2022-04-15 00:19:30|95395|95259|95395.2|95259.2|95396.8|95260.8|95394.8|95258.8|27
1649981980000|2022-04-15 00:19:40|95394.8|95258.8|95390.8|95254.8|95395.3|95259.3|95390.5|95254.5|30
1649981990000|2022-04-15 00:19:50|95390.7|95254.7|95389.4|95253.4|95391.2|95255.2|95389.4|95253.4|25
1649982000000|2022-04-15 00:20:00|95389.5|95253.5|95389.6|95253.6|95389.7|95253.7|95388.8|95252.8|33
1649982010000|2022-04-15 00:20:10|95390.4|95254.4|95388.5|95252.5|95390.8|95254.8|95388.4|95252.4|32
1649982020000|2022-04-15 00:20:20|95388.6|95252.6|95389.6|95253.6|95390.3|95254.3|95387.4|95251.4|25
1649982030000|2022-04-15 00:20:30|95389.2|95253.2|95389.6|95253.6|95390.9|95254.9|95388.4|95252.4|20
1649982040000|2022-04-15 00:20:40|95389.7|95253.7|95393.3|95257.3|95393.4|95257.4|95389.1|95253.1|33
1649982050000|2022-04-15 00:20:50|95393.4|95257.4|95393.2|95257.2|95393.9|95257.9|95392.3|95256.3|27
1649982060000|2022-04-15 00:21:00|95393.8|95257.8|95390.3|95254.3|95393.9|95257.9|95389.9|95253.9|26
1649982070000|2022-04-15 00:21:10|95390.4|95254.4|95390.3|95254.3|95391.3|95255.3|95386.8|95250.8|23
1649982080000|2022-04-15 00:21:20|95390.2|95254.2|95390.4|95254.4|95391.3|95255.3|95389.8|95253.8|17
1649982090000|2022-04-15 00:21:30|95390.5|95254.5|95390.9|95254.9|95391.3|95255.3|95390|95254|20
1649982100000|2022-04-15 00:21:40|95390.2|95254.2|95390.4|95254.4|95390.7|95254.7|95389.3|95253.3|28
1649982110000|2022-04-15 00:21:50|95389.8|95253.8|95389.8|95253.8|95390.9|95254.9|95388.3|95252.3|34
1649982120000|2022-04-15 00:22:00|95389.5|95253.5|95386.5|95250.5|95390.6|95254.6|95384.5|95248.5|23
1649982130000|2022-04-15 00:22:10|95386.4|95250.4|95390.3|95254.3|95390.3|95254.3|95385.8|95249.8|14
1649982140000|2022-04-15 00:22:20|95390|95254|95391.3|95255.3|95392.1|95256.1|95390|95254|26
1649982150000|2022-04-15 00:22:30|95390.9|95254.9|95390.4|95254.4|95391.8|95255.8|95387|95251|23
1649982160000|2022-04-15 00:22:40|95390.3|95254.3|95390.5|95254.5|95390.6|95254.6|95389.7|95253.7|11
1649982170000|2022-04-15 00:22:50|95392.3|95256.3|95389.9|95253.9|95392.9|95256.9|95386.7|95250.7|11
1649982180000|2022-04-15 00:23:00|95390|95254|95390.4|95254.4|95394.4|95258.4|95388|95252|17
1649982190000|2022-04-15 00:23:10|95390.8|95254.8|95390.2|95254.2|95392.1|95256.1|95387.8|95251.8|28
1649982200000|2022-04-15 00:23:20|95386.8|95250.8|95389.5|95253.5|95389.7|95253.7|95386.8|95250.8|18
1649982210000|2022-04-15 00:23:30|95388.9|95252.9|95389|95253|95391|95255|95388|95252|27
1649982220000|2022-04-15 00:23:40|95388.3|95252.3|95387.9|95251.9|95391.5|95255.5|95387.6|95251.6|30
1649982230000|2022-04-15 00:23:50|95387.8|95251.8|95384.7|95248.7|95387.8|95251.8|95382.8|95246.8|29
1649982240000|2022-04-15 00:24:00|95385.5|95249.5|95391|95255|95391.9|95255.9|95385.5|95249.5|35
1649982250000|2022-04-15 00:24:10|95392|95256|95394.4|95258.4|95394.4|95258.4|95391.9|95255.9|27
1649982260000|2022-04-15 00:24:20|95393.6|95257.6|95393|95257|95394.9|95258.9|95392.2|95256.2|13
1649982270000|2022-04-15 00:24:30|95394.6|95258.6|95394.8|95258.8|95395.5|95259.5|95393.6|95257.6|19
1649982280000|2022-04-15 00:24:40|95395.1|95259.1|95396.2|95260.2|95396.4|95260.4|95393.4|95257.4|25
1649982290000|2022-04-15 00:24:50|95396.3|95260.3|95392.7|95256.7|95397.3|95261.3|95391.4|95255.4|22
1649982300000|2022-04-15 00:25:00|95393.9|95257.9|95394.2|95258.2|95396.8|95260.8|95393.9|95257.9|30
1649982310000|2022-04-15 00:25:10|95394.3|95258.3|95392.3|95256.3|95396.3|95260.3|95391.2|95255.2|18
1649982320000|2022-04-15 00:25:20|95393|95257|95394|95258|95394|95258|95392.8|95256.8|10
1649982330000|2022-04-15 00:25:30|95393|95257|95396.3|95260.3|95397.1|95261.1|95392.6|95256.6|17
1649982340000|2022-04-15 00:25:40|95396|95260|95391.6|95255.6|95396|95260|95385.8|95253.2|25
1649982350000|2022-04-15 00:25:50|95391.9|95255.9|95396.1|95260.1|95396.1|95260.1|95391|95255|19
1649982360000|2022-04-15 00:26:00|95395.7|95259.7|95394.1|95258.1|95396.2|95260.2|95393.9|95257.9|11
1649982370000|2022-04-15 00:26:10|95394.3|95258.3|95395.8|95259.8|95396|95260|95390.9|95254.9|26
1649982380000|2022-04-15 00:26:20|95396.2|95260.2|95394.2|95258.2|95396.5|95260.5|95394.2|95258.2|13
1649982390000|2022-04-15 00:26:30|95394.7|95258.7|95395.4|95259.4|95397.3|95261.3|95394|95258|22
1649982400000|2022-04-15 00:26:40|95395.6|95259.6|95394.2|95258.2|95397|95261|95388.8|95252.8|19
1649982410000|2022-04-15 00:26:50|95393.4|95257.4|95391.5|95255.5|95394.3|95258.3|95391.5|95255.5|9
1649982420000|2022-04-15 00:27:00|95393.5|95257.5|95394.4|95258.4|95395.6|95259.6|95393.5|95257.5|13
1649982430000|2022-04-15 00:27:10|95394|95258|95395|95259|95395.8|95259.8|95383.8|95253.5|12
1649982440000|2022-04-15 00:27:20|95394.7|95258.7|95395.4|95259.4|95395.6|95259.6|95393.6|95257.6|27
1649982450000|2022-04-15 00:27:30|95395.8|95259.8|95393.6|95257.6|95396|95260|95385.1|95249.1|14
1649982460000|2022-04-15 00:27:40|95392.8|95256.8|95394.4|95258.4|95394.4|95258.4|95391.7|95255.7|20
1649982470000|2022-04-15 00:27:50|95395.3|95259.3|95392.9|95256.9|95395.6|95259.6|95390|95254|25
1649982480000|2022-04-15 00:28:00|95393.6|95257.6|95396.3|95260.3|95396.3|95260.3|95392.8|95256.8|23
1649982490000|2022-04-15 00:28:10|95396.4|95260.4|95396.6|95260.6|95397.4|95261.4|95395.1|95259.1|25
1649982500000|2022-04-15 00:28:20|95396.5|95260.5|95391.9|95255.9|95397.3|95261.3|95389.6|95253.6|35
1649982510000|2022-04-15 00:28:30|95392.8|95256.8|95394.4|95258.4|95394.4|95258.4|95388.2|95252.2|27
1649982520000|2022-04-15 00:28:40|95393.9|95257.9|95393|95257|95394.9|95258.9|95390.7|95254.7|29
1649982530000|2022-04-15 00:28:50|95392.9|95256.9|95394.6|95258.6|95394.9|95258.9|95392.4|95256.4|22
1649982540000|2022-04-15 00:29:00|95394.5|95258.5|95392.7|95256.7|95397.1|95261.1|95390.1|95254.1|27
1649982550000|2022-04-15 00:29:10|95397.2|95261.2|95397.2|95261.2|95398|95262|95395.6|95259.6|37
1649982560000|2022-04-15 00:29:20|95397|95261|95393.7|95257.7|95397.4|95261.4|95393.4|95257.4|22
1649982570000|2022-04-15 00:29:30|95393.5|95257.5|95395.9|95259.9|95396.8|95260.8|95392.9|95256.9|30
1649982580000|2022-04-15 00:29:40|95396.6|95260.6|95396.9|95260.9|95396.9|95260.9|95395.1|95259.1|26
1649982590000|2022-04-15 00:29:50|95397|95261|95397.1|95261.1|95397.6|95261.6|95396.3|95260.3|31
1649982600000|2022-04-15 00:30:00|95396.9|95260.9|95398.1|95262.1|95398.3|95262.3|95395.4|95259.4|35
1649982610000|2022-04-15 00:30:10|95397|95261|95396.2|95260.2|95397.4|95261.4|95394.5|95258.5|33
1649982620000|2022-04-15 00:30:20|95397.2|95261.2|95397|95261|95397.7|95261.7|95395.1|95259.1|36
1649982630000|2022-04-15 00:30:30|95397.2|95261.2|95397.5|95261.5|95398.1|95262.1|95396|95260|17
1649982640000|2022-04-15 00:30:40|95397.8|95261.8|95397.1|95261.1|95397.8|95261.8|95396.2|95260.2|36
1649982650000|2022-04-15 00:30:50|95396.9|95260.9|95397.6|95261.6|95397.9|95261.9|95395.9|95259.9|30
1649982660000|2022-04-15 00:31:00|95397.4|95261.4|95399.7|95263.7|95403.8|95267.8|95395.7|95259.7|42
1649982670000|2022-04-15 00:31:10|95399.6|95263.6|95397.7|95261.7|95400.3|95264.3|95396.3|95260.3|39
1649982680000|2022-04-15 00:31:20|95398|95262|95402.3|95266.3|95402.3|95266.3|95397|95261|20
1649982690000|2022-04-15 00:31:30|95401.7|95265.7|95401.3|95265.3|95402.1|95266.1|95400.4|95264.4|11
1649982700000|2022-04-15 00:31:40|95401.7|95265.7|95399.6|95263.6|95402.2|95266.2|95399.6|95263.6|19
1649982710000|2022-04-15 00:31:50|95399.9|95263.9|95400|95264|95400.4|95264.4|95399.2|95263.2|21
1649982720000|2022-04-15 00:32:00|95399.3|95263.3|95397.9|95261.9|95400.8|95264.8|95397.8|95261.8|30
1649982730000|2022-04-15 00:32:10|95397.7|95261.7|95398.6|95262.6|95399.5|95263.5|95397.7|95261.7|10
1649982740000|2022-04-15 00:32:20|95398.5|95262.5|95398.6|95262.6|95399.2|95263.2|95397.8|95261.8|16
1649982750000|2022-04-15 00:32:30|95398.8|95262.8|95398.9|95262.9|95402.2|95266.2|95398.1|95262.1|14
1649982760000|2022-04-15 00:32:40|95398.8|95262.8|95399.8|95263.8|95399.9|95263.9|95398.8|95262.8|10
1649982770000|2022-04-15 00:32:50|95399.9|95263.9|95397.1|95261.1|95403|95267|95397|95261|24
1649982780000|2022-04-15 00:33:00|95396.1|95260.1|95403|95267|95403.3|95267.3|95395.9|95259.9|30
1649982790000|2022-04-15 00:33:10|95401.6|95265.6|95407|95271|95409.2|95276.9|95400.9|95265.6|34
1649982800000|2022-04-15 00:33:20|95405.4|95269.4|95406.3|95270.3|95406.3|95270.3|95404.9|95268.9|19
1649982810000|2022-04-15 00:33:30|95405.7|95269.7|95406.3|95271.7|95408.1|95274.8|95405.3|95269.7|19
1649982820000|2022-04-15 00:33:40|95406.5|95270.5|95401.5|95278.8|95407.2|95278.8|95401.5|95268.4|39
1649982830000|2022-04-15 00:33:50|95402.1|95277|95407.8|95271.8|95408.3|95277|95401.5|95265.5|44
1649982840000|2022-04-15 00:34:00|95406.4|95270.4|95409.9|95273.9|95409.9|95273.9|95405.8|95269.8|30
1649982850000|2022-04-15 00:34:10|95409.1|95273.1|95407.4|95271.4|95410.7|95274.7|95406|95270|46
1649982860000|2022-04-15 00:34:20|95407.5|95271.5|95406.5|95270.5|95412|95276|95405.5|95269.5|47
1649982870000|2022-04-15 00:34:30|95406.2|95270.2|95407.6|95271.6|95410.6|95274.6|95405.8|95269.8|30
1649982880000|2022-04-15 00:34:40|95407.8|95271.8|95403.5|95279.5|95408.1|95279.5|95403.5|95270.8|15
1649982890000|2022-04-15 00:34:50|95403.4|95278.6|95397.3|95261.3|95408.7|95278.6|95397.3|95261.3|40
1649982900000|2022-04-15 00:35:00|95397.6|95261.6|95399.3|95263.3|95399.8|95263.8|95397.2|95261.2|27
1649982910000|2022-04-15 00:35:10|95396.9|95265.5|95398.5|95262.5|95399.4|95265.5|95396.9|95261.3|28
1649982920000|2022-04-15 00:35:20|95398.4|95262.4|95401.6|95268.3|95402.7|95270|95397.5|95261.5|20
1649982930000|2022-04-15 00:35:30|95403.1|95269.5|95402.4|95266.4|95403.1|95270.8|95397.5|95265.2|26
1649982940000|2022-04-15 00:35:40|95402.3|95266.3|95402.9|95266.9|95402.9|95266.9|95401.4|95265.4|21
1649982950000|2022-04-15 00:35:50|95403|95267|95393|95268.7|95403|95270.3|95391.8|95265|21
1649982960000|2022-04-15 00:36:00|95392.2|95269.8|95393.9|95264.1|95395.7|95269.8|95390.8|95262.4|19
1649982970000|2022-04-15 00:36:10|95393.2|95264.5|95392.8|95267.6|95396.9|95275.1|95389.9|95261.6|17
1649982980000|2022-04-15 00:36:20|95393.6|95267.2|95391.6|95269.3|95394.2|95270.7|95388.6|95265.8|22
1649982990000|2022-04-15 00:36:30|95390.2|95269.4|95396.1|95262.6|95396.1|95269.4|95386.5|95262.6|18
1649983000000|2022-04-15 00:36:40|95396|95261.3|95394.8|95263.4|95396|95264.6|95392.1|95261.3|20
1649983010000|2022-04-15 00:36:50|95395|95263.5|95390.4|95268.3|95396|95273.6|95386|95263.1|33
1649983020000|2022-04-15 00:37:00|95392.3|95267|95397.2|95261.2|95398.3|95268|95391.7|95261.2|30
1649983030000|2022-04-15 00:37:10|95396.5|95261.3|95393.9|95265.7|95397.3|95268.4|95391.1|95260.8|26
1649983040000|2022-04-15 00:37:20|95393.6|95265.4|95391|95266.5|95396.1|95266.5|95390.9|95263.1|14
1649983050000|2022-04-15 00:37:30|95390.1|95267|95385|95270.4|95393.8|95271.2|95384.9|95265.3|15
1649983060000|2022-04-15 00:37:40|95386|95270.8|95392|95263|95397.6|95270.8|95386|95260.8|24
1649983070000|2022-04-15 00:37:50|95393.1|95262.1|95388.1|95268.9|95396.8|95271.9|95387.9|95260.8|31
1649983080000|2022-04-15 00:38:00|95388|95268.8|95390.5|95267.8|95394|95268.8|95388|95265.6|16
1649983090000|2022-04-15 00:38:10|95389.3|95268.2|95395|95261.7|95395|95268.5|95388.4|95261.7|5
1649983100000|2022-04-15 00:38:20|95396.2|95260.8|95395.6|95261|95397.4|95274.4|95386.3|95260.5|19
1649983110000|2022-04-15 00:38:30|95387.1|95263.8|95387.4|95264.1|95393.7|95265.3|95386.4|95260.5|13
1649983120000|2022-04-15 00:38:40|95388.2|95264.9|95395.2|95259.7|95395.2|95264.9|95387.4|95259.7|20
1649983130000|2022-04-15 00:38:50|95394.1|95260.4|95389.2|95265.6|95395.7|95273|95384.7|95259.4|13
1649983140000|2022-04-15 00:39:00|95391.7|95266.6|95390.9|95265.2|95391.7|95267.5|95387|95264|22
1649983150000|2022-04-15 00:39:10|95391.5|95265.5|95382.6|95269.6|95392.3|95271|95382.6|95264.1|12
1649983160000|2022-04-15 00:39:20|95391.5|95259.1|95396.3|95260.3|95396.3|95265.9|95384|95259.1|13
1649983170000|2022-04-15 00:39:30|95396.2|95260.2|95389.6|95267.4|95396.4|95275.5|95383|95260.2|20
1649983180000|2022-04-15 00:39:40|95387.3|95267.9|95389.6|95265.2|95393.6|95269.9|95385.3|95264|18
1649983190000|2022-04-15 00:39:50|95389.8|95265|95389.8|95263.3|95391.6|95265.5|95387.9|95263.3|19
1649983200000|2022-04-15 00:40:00|95387.9|95261.9|95399.1|95263.1|95399.9|95263.9|95386|95261.1|20
1649983210000|2022-04-15 00:40:10|95399.5|95263.5|95399.8|95266.7|95402.7|95274.7|95385.6|95263.1|22
1649983220000|2022-04-15 00:40:20|95402.4|95267.6|95400.4|95266.8|95404.7|95269.1|95396|95260|20
1649983230000|2022-04-15 00:40:30|95400.5|95267.7|95391.9|95263.4|95402.7|95272.3|95383.3|95260.4|19
1649983240000|2022-04-15 00:40:40|95393.1|95262.3|95391.6|95263.4|95397|95264.3|95390.1|95260.4|14
1649983250000|2022-04-15 00:40:50|95393.3|95262.1|95386.5|95269|95394.4|95272.9|95383.1|95260.7|12
1649983260000|2022-04-15 00:41:00|95386|95269.5|95391|95264.6|95392.4|95269.5|95386|95263.4|19
1649983270000|2022-04-15 00:41:10|95391.2|95264.8|95391.9|95265.4|95397.6|95270.8|95388|95261.6|15
1649983280000|2022-04-15 00:41:20|95391.2|95267.2|95400.2|95264.2|95400.2|95267.2|95389.6|95260.4|19
1649983290000|2022-04-15 00:41:30|95401|95265|95399.6|95266.6|95401.5|95269.4|95396.4|95264|27
1649983300000|2022-04-15 00:41:40|95399.7|95266.5|95394.9|95263.5|95399.7|95267|95394.7|95262.4|12
1649983310000|2022-04-15 00:41:50|95394.5|95265|95398.3|95267|95401.8|95273|95394.5|95265|15
1649983320000|2022-04-15 00:42:00|95390.2|95268.2|95394.6|95258.6|95403.4|95268.8|95390.2|95258|14
1649983330000|2022-04-15 00:42:10|95396.1|95260.1|95394.7|95258.7|95396.1|95260.1|95394.1|95258.1|16
1649983340000|2022-04-15 00:42:20|95388.7|95260.1|95394.9|95258.9|95394.9|95260.6|95388.7|95256.7|29
1649983350000|2022-04-15 00:42:30|95394.3|95258.3|95392.2|95261|95394.3|95263.4|95389.5|95257.9|9
1649983360000|2022-04-15 00:42:40|95394.3|95259.2|95390.1|95263.2|95395.2|95263.2|95390.1|95259.2|8
1649983370000|2022-04-15 00:42:50|95390|95263.1|95389.2|95265|95393.5|95268.2|95381.9|95261.3|13
1649983380000|2022-04-15 00:43:00|95389.1|95264.4|95385.8|95267.4|95392.7|95270.9|95375.3|95263.6|22
1649983390000|2022-04-15 00:43:10|95392.9|95262|95398.6|95262.6|95401.9|95265.9|95392.9|95262|8
1649983400000|2022-04-15 00:43:20|95399.1|95263.1|95400.5|95264.5|95404.2|95268.2|95387.1|95263|12
1649983410000|2022-04-15 00:43:30|95401|95265|95398.8|95264.7|95401.4|95266.1|95398.8|95264.6|17
1649983420000|2022-04-15 00:43:40|95400.8|95264.8|95390|95264.5|95400.8|95265|95388.3|95263.1|22
1649983430000|2022-04-15 00:43:50|95390.6|95263.4|95398|95264.8|95403.4|95269|95377.7|95257.4|31
1649983440000|2022-04-15 00:44:00|95396.1|95264.9|95397.8|95264.2|95401.8|95265.8|95393.3|95262.1|21
1649983450000|2022-04-15 00:44:10|95396.9|95261.5|95391.9|95255.9|95401.9|95265.9|95387.3|95255.9|9
1649983460000|2022-04-15 00:44:20|95392.2|95256.2|95392.9|95256.9|95393.3|95257.3|95392.2|95256.2|12
1649983470000|2022-04-15 00:44:30|95393.7|95257.7|95394|95258|95394.7|95258.7|95393.7|95257.7|25
1649983480000|2022-04-15 00:44:40|95390.8|95260.9|95386|95265.8|95392.4|95267|95380.4|95260.2|12
1649983490000|2022-04-15 00:44:50|95385|95265.9|95390.1|95261.3|95390.6|95266.2|95385|95260.8|13
1649983500000|2022-04-15 00:45:00|95384.5|95264.2|95381.4|95267.4|95389|95268.8|95377.1|95260.8|19
1649983510000|2022-04-15 00:45:10|95379.5|95268.1|95389.8|95262.5|95393.7|95268.1|95379.5|95260.4|35
1649983520000|2022-04-15 00:45:20|95391.2|95261.9|95392.1|95259.1|95392.1|95262.4|95388.6|95259.1|19
1649983530000|2022-04-15 00:45:30|95389.1|95261.1|95383.8|95264.1|95392|95265.7|95380.2|95260.5|32
1649983540000|2022-04-15 00:45:40|95382.3|95265.1|95386.7|95261.7|95390.3|95265.1|95382.3|95260.6|15
1649983550000|2022-04-15 00:45:50|95387.6|95262|95394.4|95258.4|95394.4|95262.8|95387.5|95258.4|15
1649983560000|2022-04-15 00:46:00|95394|95258|95393|95258.8|95394.8|95260.6|95385.5|95257.3|16
1649983570000|2022-04-15 00:46:10|95394.4|95258.4|95394|95258|95397|95262.5|95392.9|95256.9|18
1649983580000|2022-04-15 00:46:20|95394.2|95258.2|95393.7|95257.7|95394.2|95258.2|95392.5|95256.5|16
1649983590000|2022-04-15 00:46:30|95385.5|95262.4|95391.3|95255.3|95394|95262.4|95385.5|95252.4|31
1649983600000|2022-04-15 00:46:40|95391.5|95255.5|95390.6|95254.6|95391.5|95255.5|95389.4|95253.4|20
1649983610000|2022-04-15 00:46:50|95390.8|95254.8|95391.3|95255.3|95396.4|95260.4|95390.3|95254.3|13
1649983620000|2022-04-15 00:47:00|95391.2|95255.2|95388.7|95256.8|95391.2|95267|95370.6|95255.2|28
1649983630000|2022-04-15 00:47:10|95388.2|95256.5|95387.2|95258.9|95389.5|95259.8|95385.5|95256.5|26
1649983640000|2022-04-15 00:47:20|95385.3|95259.6|95390.3|95254.3|95391.7|95259.6|95384.2|95254|23
1649983650000|2022-04-15 00:47:30|95390.9|95254.9|95390.7|95254.7|95391.1|95255.1|95388.7|95252.7|25
1649983660000|2022-04-15 00:47:40|95390.3|95254.3|95390.6|95254.6|95390.9|95254.9|95389.7|95253.7|19
1649983670000|2022-04-15 00:47:50|95390.7|95254.7|95391.2|95255.2|95391.5|95255.5|95388.8|95252.8|41
1649983680000|2022-04-15 00:48:00|95391.1|95255.1|95390.5|95254.5|95391.5|95255.5|95387.8|95252.5|44
1649983690000|2022-04-15 00:48:10|95390.7|95254.7|95391.3|95255.3|95391.4|95255.4|95389.6|95253.6|31
1649983700000|2022-04-15 00:48:20|95391.4|95255.4|95386|95258.6|95391.4|95261.1|95382.3|95254.3|32
1649983710000|2022-04-15 00:48:30|95385|95259.2|95386.6|95259.1|95387.4|95260.4|95383.7|95258|39
1649983720000|2022-04-15 00:48:40|95386.7|95259.3|95385.3|95260.3|95388.3|95264.6|95375.2|95257.8|49
1649983730000|2022-04-15 00:48:50|95385.7|95260.6|95387.7|95258.9|95390.8|95260.7|95384.8|95256|46
1649983740000|2022-04-15 00:49:00|95387.6|95258.8|95385.3|95249.3|95387.7|95263.8|95374.4|95249.3|49
1649983750000|2022-04-15 00:49:10|95385.1|95249.1|95388.2|95252.2|95390.2|95254.2|95382.3|95246.3|42
1649983760000|2022-04-15 00:49:20|95387.8|95251.8|95391.2|95255.2|95391.2|95255.2|95387.8|95251.8|31
1649983770000|2022-04-15 00:49:30|95390.6|95254.6|95391.3|95255.3|95391.9|95255.9|95390.1|95254.1|41
1649983780000|2022-04-15 00:49:40|95390.8|95254.8|95387.6|95257.8|95391.7|95262.2|95375.6|95252.9|51
1649983790000|2022-04-15 00:49:50|95389.7|95256.7|95386.3|95258.3|95389.7|95259.7|95385.7|95255.4|53
1649983800000|2022-04-15 00:50:00|95386.1|95256.6|95385.1|95258.7|95387.8|95263|95379|95256.6|56
1649983810000|2022-04-15 00:50:10|95384.5|95259.2|95389.6|95253.6|95392|95259.8|95382.9|95253.5|54
1649983820000|2022-04-15 00:50:20|95389.4|95254.6|95392.7|95256.7|95397.5|95261.5|95389.3|95254.5|42
1649983830000|2022-04-15 00:50:30|95392.5|95256.5|95392.4|95256.4|95393.4|95257.4|95391.9|95255.9|48
1649983840000|2022-04-15 00:50:40|95392.3|95256.3|95390.6|95254.6|95393.1|95257.1|95390.6|95254.6|36
1649983850000|2022-04-15 00:50:50|95390.9|95254.9|95391.8|95255.8|95393.1|95257.1|95390.8|95254.8|31
1649983860000|2022-04-15 00:51:00|95391.5|95255.5|95384.8|95261|95391.9|95264.9|95383|95255.3|30
1649983870000|2022-04-15 00:51:10|95384.4|95261.2|95389.6|95258.1|95391|95261.2|95384.4|95257.1|47
1649983880000|2022-04-15 00:51:20|95389|95259.1|95383.2|95258|95391.5|95262.5|95378.7|95256.7|44
1649983890000|2022-04-15 00:51:30|95384|95257.3|95392.1|95256.1|95392.2|95258.2|95382.9|95254.5|29
1649983900000|2022-04-15 00:51:40|95391.7|95255.7|95390.9|95254.9|95391.7|95255.7|95386.1|95250.1|54
1649983910000|2022-04-15 00:51:50|95391.4|95255.4|95391.6|95255.6|95392|95256|95389.8|95253.8|46
1649983920000|2022-04-15 00:52:00|95391.5|95255.5|95388.1|95252.1|95393.4|95257.4|95387.1|95251.1|52
1649983930000|2022-04-15 00:52:10|95392.2|95256.2|95396.2|95260.2|95400.3|95264.3|95383.9|95251.8|59
1649983940000|2022-04-15 00:52:20|95396.3|95260.3|95392.4|95256.4|95400.8|95267.3|95389.4|95253.4|51
1649983950000|2022-04-15 00:52:30|95392.2|95256.2|95393.2|95257.2|95396.7|95260.7|95383.3|95250.9|47
1649983960000|2022-04-15 00:52:40|95393.4|95257.4|95386.4|95255.7|95397.7|95261.7|95377.5|95250.4|54
1649983970000|2022-04-15 00:52:50|95388.2|95254.6|95392|95256|95395.4|95259.4|95388|95253.7|48
1649983980000|2022-04-15 00:53:00|95392.9|95256.9|95394.4|95258.4|95399.9|95263.9|95392.9|95256.9|57
1649983990000|2022-04-15 00:53:10|95399.3|95263.3|95390.7|95254.7|95399.4|95263.4|95388.3|95254.2|49
1649984000000|2022-04-15 00:53:20|95390.9|95254.9|95390.8|95254.8|95396.1|95260.1|95390|95254|50
1649984010000|2022-04-15 00:53:30|95390.9|95254.9|95379.5|95253.1|95394.6|95258.6|95379.1|95252.6|48
1649984020000|2022-04-15 00:53:40|95386.5|95251.9|95393.1|95257.1|95396.9|95261.3|95386.5|95251.3|59
1649984030000|2022-04-15 00:53:50|95392.1|95256.1|95400.6|95267.2|95401.6|95268|95390.6|95254.6|57
1649984040000|2022-04-15 00:54:00|95390.8|95257.4|95391.1|95255.1|95406.4|95271.2|95387.6|95255.1|58
1649984050000|2022-04-15 00:54:10|95391.2|95255.2|95394|95259.1|95402.5|95270|95387|95255.2|67
1649984060000|2022-04-15 00:54:20|95393.7|95259.2|95407.8|95271.8|95408.2|95272.2|95391.1|95258.8|50
1649984070000|2022-04-15 00:54:30|95408.1|95272.1|95403.2|95272.3|95411.6|95275.6|95399.9|95267.9|63
1649984080000|2022-04-15 00:54:40|95406.1|95270.1|95404.1|95276.4|95412.5|95277.8|95397.2|95265.6|78
1649984090000|2022-04-15 00:54:50|95403.3|95277.1|95418.3|95295.6|95422.6|95300|95402.4|95273.1|68
1649984100000|2022-04-15 00:55:00|95419.8|95283.8|95485|95349|95548.6|95412.6|95412|95276|79
1649984110000|2022-04-15 00:55:10|95497.2|95361.2|95503.5|95367.5|95504.7|95368.7|95474.6|95338.6|79
1649984120000|2022-04-15 00:55:20|95503.4|95367.4|95493.9|95357.9|95510.7|95374.7|95485.5|95349.5|76
1649984130000|2022-04-15 00:55:30|95489|95353|95417.1|95281.1|95501.9|95365.9|95411.1|95275.1|77
1649984140000|2022-04-15 00:55:40|95417.7|95281.7|95464.6|95328.6|95465.1|95329.1|95408.4|95272.4|73
1649984150000|2022-04-15 00:55:50|95466.5|95330.5|95472.1|95336.1|95472.4|95336.4|95452.5|95316.5|76
1649984160000|2022-04-15 00:56:00|95471.6|95335.6|95470|95334|95475.4|95339.4|95462.6|95326.6|72
1649984170000|2022-04-15 00:56:10|95469.8|95333.8|95459.9|95323.9|95475.7|95339.7|95459.9|95323.9|75
1649984180000|2022-04-15 00:56:20|95460.8|95324.8|95461.9|95325.9|95470.8|95334.8|95453.7|95317.7|76
1649984190000|2022-04-15 00:56:30|95462.3|95326.3|95444.5|95308.5|95468.7|95332.7|95423.7|95287.7|79
1649984200000|2022-04-15 00:56:40|95443.9|95307.9|95410|95275.8|95446.4|95310.4|95409.5|95273.5|61
1649984210000|2022-04-15 00:56:50|95409.5|95274.9|95396.8|95289.2|95418.5|95292.5|95393.3|95274.9|68
1649984220000|2022-04-15 00:57:00|95393.8|95287.5|95398.3|95288.7|95402.6|95294.5|95390.7|95286.3|68
1649984230000|2022-04-15 00:57:10|95403.1|95288.3|95396.3|95290.5|95408.9|95295.3|95395|95288.3|62
1649984240000|2022-04-15 00:57:20|95399.7|95290.3|95399.8|95294.1|95417|95296.2|95392.5|95283.8|67
1649984250000|2022-04-15 00:57:30|95397|95295.1|95404|95292.6|95408.1|95295.7|95397|95290.5|63
1649984260000|2022-04-15 00:57:40|95403.4|95293|95404.7|95293.1|95420|95296.4|95395.2|95290|64
1649984270000|2022-04-15 00:57:50|95403.2|95293.8|95400.5|95292.9|95411.8|95295|95397.2|95289|65
1649984280000|2022-04-15 00:58:00|95400.8|95293.3|95399.4|95293.7|95409.6|95298.1|95394.7|95291.7|65
1649984290000|2022-04-15 00:58:10|95399.9|95293.6|95403.6|95299.1|95404.2|95299.5|95395.2|95293.6|63
1649984300000|2022-04-15 00:58:20|95403.1|95298.4|95404.1|95300.5|95408.5|95301|95394.5|95293.4|68
1649984310000|2022-04-15 00:58:30|95402.9|95297.9|95411.7|95295.7|95446.7|95310.7|95395.7|95290.7|73
1649984320000|2022-04-15 00:58:40|95411.5|95295.6|95442.8|95306.8|95452.6|95316.6|95384.6|95282.2|72
1649984330000|2022-04-15 00:58:50|95443.8|95307.8|95424.5|95292.4|95444.3|95308.3|95399.4|95287.8|72
1649984340000|2022-04-15 00:59:00|95423.2|95294.3|95404.2|95290.7|95426.7|95294.7|95394.2|95289.3|63
1649984350000|2022-04-15 00:59:10|95401.5|95291|95471.7|95335.7|95480.3|95344.3|95392.2|95291|64
1649984360000|2022-04-15 00:59:20|95469.2|95333.2|95458.7|95327.6|95474.1|95338.1|95443.9|95318.7|74
1649984370000|2022-04-15 00:59:30|95448.5|95325.2|95453.6|95319|95479.2|95343.2|95439.4|95306.4|78
1649984380000|2022-04-15 00:59:40|95454.1|95324.1|95452.6|95323.2|95473.8|95337.8|95441.3|95306.7|75
1649984390000|2022-04-15 00:59:50|95449.4|95313.4|95456|95320|95461.1|95325.1|95448.6|95312.6|76
1649984400000|2022-04-15 01:00:00|95450.2|95314.2|95453.1|95317.1|95464.1|95328.1|95446.9|95310.9|79
1649984410000|2022-04-15 01:00:10|95448.5|95312.5|95460.7|95324.7|95462.5|95326.5|95446.4|95310.4|80
1649984420000|2022-04-15 01:00:20|95453.2|95317.2|95463.5|95327.5|95464.7|95328.7|95443.2|95307.2|78
1649984430000|2022-04-15 01:00:30|95461.3|95325.3|95459.3|95323.3|95469.7|95333.7|95445.7|95309.7|80
1649984440000|2022-04-15 01:00:40|95464.7|95328.7|95474|95338|95475.6|95339.6|95445.8|95309.8|79
1649984450000|2022-04-15 01:00:50|95464.5|95328.5|95428.7|95292.7|95473.7|95337.7|95425.5|95289.5|72
1649984460000|2022-04-15 01:01:00|95427.5|95291.5|95430.2|95294.2|95436.8|95300.8|95425.2|95289.2|70
1649984470000|2022-04-15 01:01:10|95426.6|95290.6|95440.1|95304.1|95440.3|95304.3|95426.6|95290.6|66
1649984480000|2022-04-15 01:01:20|95435.6|95299.6|95443.2|95307.2|95454|95318|95434.9|95298.9|79
1649984490000|2022-04-15 01:01:30|95443.4|95307.4|95469.6|95333.6|95472.1|95336.1|95440.1|95304.1|77
1649984500000|2022-04-15 01:01:40|95470.4|95334.4|95467.3|95331.3|95474|95338|95428.8|95292.8|74
1649984510000|2022-04-15 01:01:50|95467.1|95331.1|95460.4|95324.4|95468.9|95332.9|95459.1|95323.1|73
1649984520000|2022-04-15 01:02:00|95460.8|95324.8|95460.8|95324.8|95463.3|95327.3|95457.9|95321.9|76
1649984530000|2022-04-15 01:02:10|95460.4|95324.4|95462.7|95326.7|95467.8|95331.8|95459.2|95323.2|67
1649984540000|2022-04-15 01:02:20|95463.4|95327.4|95466.8|95330.8|95472.4|95336.4|95458.9|95322.9|75
1649984550000|2022-04-15 01:02:30|95467.3|95331.3|95462.6|95326.6|95468.1|95332.1|95457.9|95321.9|72
1649984560000|2022-04-15 01:02:40|95462|95326|95467.6|95331.6|95467.8|95331.8|95457.7|95321.7|73
1649984570000|2022-04-15 01:02:50|95466.6|95330.6|95466.8|95330.8|95470.8|95334.8|95461.5|95325.5|77
1649984580000|2022-04-15 01:03:00|95466.4|95330.4|95464.4|95328.4|95468.4|95332.4|95462.8|95326.8|76
1649984590000|2022-04-15 01:03:10|95464.8|95328.8|95467.3|95331.3|95468.4|95332.4|95463.5|95327.5|69
1649984600000|2022-04-15 01:03:20|95467|95331|95469.3|95333.3|95474.2|95338.2|95464.8|95328.8|71
1649984610000|2022-04-15 01:03:30|95469.4|95333.4|95467.4|95331.4|95472.8|95336.8|95464.2|95328.2|71
1649984620000|2022-04-15 01:03:40|95467.6|95331.6|95471.2|95335.2|95473.8|95337.8|95467.1|95331.1|63
1649984630000|2022-04-15 01:03:50|95471.5|95335.5|95467.7|95331.7|95472|95336|95465.8|95329.8|51
1649984640000|2022-04-15 01:04:00|95467.8|95331.8|95465.3|95329.3|95474.7|95338.7|95465.2|95329.2|70
1649984650000|2022-04-15 01:04:10|95464.4|95328.4|95457.1|95321.1|95469.9|95333.9|95454.2|95318.2|65
1649984660000|2022-04-15 01:04:20|95454.8|95318.8|95451.6|95325.2|95461.7|95331.4|95450.8|95316.2|57
1649984670000|2022-04-15 01:04:30|95451|95325.6|95452.2|95322.8|95456.9|95327.8|95449.2|95322.8|47
1649984680000|2022-04-15 01:04:40|95450.9|95323|95450.7|95322|95454.5|95325.2|95450.7|95320.9|55
1649984690000|2022-04-15 01:04:50|95450.8|95322.4|95450.5|95326.4|95454.7|95328.2|95448|95322.4|47
1649984700000|2022-04-15 01:05:00|95450.6|95326.5|95454.9|95323.5|95454.9|95334.5|95449.6|95323.5|37
1649984710000|2022-04-15 01:05:10|95454.6|95323.2|95454.5|95331|95456.9|95331|95449.7|95323|30
1649984720000|2022-04-15 01:05:20|95452.5|95333.3|95468.4|95334.4|95475.8|95341.4|95452.5|95331.9|58
1649984730000|2022-04-15 01:05:30|95467.2|95334.6|95469.6|95333.6|95472.2|95344.7|95465.5|95331.7|64
1649984740000|2022-04-15 01:05:40|95471.3|95340.5|95468.8|95332.8|95472.5|95343.7|95466.1|95331.2|42
1649984750000|2022-04-15 01:05:50|95467.7|95342.5|95468.1|95342.3|95475.9|95347.5|95464.4|95331.3|54
1649984760000|2022-04-15 01:06:00|95466.2|95343.5|95471.8|95343.9|95474.9|95348.8|95462.5|95338.6|72
1649984770000|2022-04-15 01:06:10|95474.1|95340.4|95474.9|95338.9|95475.5|95343.2|95469.5|95333.5|50
1649984780000|2022-04-15 01:06:20|95469.7|95333.7|95470.5|95334.5|95472.6|95343.3|95466.8|95333.1|46
1649984790000|2022-04-15 01:06:30|95470.4|95334.4|95441.9|95347.6|95473.7|95350.2|95441.9|95334.1|32
1649984800000|2022-04-15 01:06:40|95437.9|95347.5|95458.7|95340.5|95468.4|95347.5|95437.9|95334.4|43
1649984810000|2022-04-15 01:06:50|95456.8|95342.4|95462|95327.8|95463.9|95342.4|95456.8|95326.1|32
1649984820000|2022-04-15 01:07:00|95463.9|95329.7|95458.4|95330.3|95464.4|95333.4|95456.5|95326.9|34
1649984830000|2022-04-15 01:07:10|95460.4|95329.9|95463|95327|95465.3|95340.8|95459.1|95327|54
1649984840000|2022-04-15 01:07:20|95463.1|95327.1|95454.4|95327.8|95463.1|95341.8|95452.8|95325.8|44
1649984850000|2022-04-15 01:07:30|95455|95331.4|95459.8|95323.8|95462.9|95342.8|95447.8|95323.3|54
1649984860000|2022-04-15 01:07:40|95458|95326.8|95455.3|95326.1|95460.3|95340.4|95448.2|95324.3|55
1649984870000|2022-04-15 01:07:50|95456.9|95323.7|95454.1|95326.5|95456.9|95330.4|95445.7|95323.7|47
1649984880000|2022-04-15 01:08:00|95454.2|95326.4|95450.2|95330.6|95456.2|95341.3|95450.2|95323.3|42
1649984890000|2022-04-15 01:08:10|95453.2|95326.9|95449.9|95341.4|95458|95342.5|95449.4|95322.2|28
1649984900000|2022-04-15 01:08:20|95449.8|95341.5|95455.5|95328.6|95455.7|95342.7|95449.1|95328.5|39
1649984910000|2022-04-15 01:08:30|95457.7|95326.9|95454.6|95337.5|95458.4|95338.2|95447|95324.3|33
1649984920000|2022-04-15 01:08:40|95454.5|95337.3|95455.6|95327|95457.7|95340.6|95450.7|95325.6|39
1649984930000|2022-04-15 01:08:50|95455.7|95327.4|95462.6|95333.8|95466.8|95345.2|95448.7|95326.7|41
1649984940000|2022-04-15 01:09:00|95466.8|95330.8|95456|95334.2|95466.8|95335|95456|95328.4|39
1649984950000|2022-04-15 01:09:10|95458.1|95332.6|95455.7|95333.5|95462.8|95334.8|95455.7|95329.7|28
1649984960000|2022-04-15 01:09:20|95455.9|95333.7|95457.2|95334.9|95463.3|95334.9|95455.5|95329.7|36
1649984970000|2022-04-15 01:09:30|95457.3|95334.8|95460.5|95331.6|95464.2|95334.8|95457.3|95328.7|44
1649984980000|2022-04-15 01:09:40|95450.3|95338|95449.1|95340|95459|95341.9|95445.8|95331.4|38
1649984990000|2022-04-15 01:09:50|95450.1|95341|95448.8|95341.5|95451.3|95344.7|95445|95340.7|45
1649985000000|2022-04-15 01:10:00|95449.7|95341.2|95447.9|95343.1|95450.7|95343.8|95445.6|95339.8|56
1649985010000|2022-04-15 01:10:10|95447.8|95343|95461.1|95328.9|95461.1|95343.2|95446.8|95328.9|52
1649985020000|2022-04-15 01:10:20|95461.8|95328.6|95463.2|95329.5|95464.5|95331.8|95458.6|95327.5|42
1649985030000|2022-04-15 01:10:30|95463.1|95329.6|95459.7|95330.8|95463.2|95336.3|95450.3|95329|43
1649985040000|2022-04-15 01:10:40|95460.2|95330.9|95457.4|95332.6|95461.8|95333.9|95453.2|95330|44
1649985050000|2022-04-15 01:10:50|95457.5|95332.5|95451.3|95336.1|95457.5|95338|95450.3|95326.7|53
1649985060000|2022-04-15 01:11:00|95451.4|95336|95451.8|95335.2|95454.9|95336.3|95450.9|95334|39
1649985070000|2022-04-15 01:11:10|95451.7|95335.3|95453.6|95329|95457.7|95335.5|95450.6|95323.1|16
1649985080000|2022-04-15 01:11:20|95455.7|95326.3|95447.9|95337.7|95457.9|95339.3|95444.7|95321.9|20
1649985090000|2022-04-15 01:11:30|95449|95336.8|95450.6|95336|95453.7|95337.9|95447.3|95333.4|18
1649985100000|2022-04-15 01:11:40|95450.3|95336.1|95446.5|95338.6|95451|95339.7|95443.9|95334.4|26
1649985110000|2022-04-15 01:11:50|95444|95341.1|95450.6|95339|95450.6|95341.1|95444|95337.4|32
1649985120000|2022-04-15 01:12:00|95450|95339.3|95446.9|95346.1|95452.9|95346.1|95446.9|95336.9|29
1649985130000|2022-04-15 01:12:10|95446.8|95346.8|95452.8|95338.3|95456|95346.8|95446.2|95337.2|40
1649985140000|2022-04-15 01:12:20|95452.3|95339|95448.3|95312.3|95458.7|95340.8|95438.7|95312.3|44
1649985150000|2022-04-15 01:12:30|95449.6|95313.6|95448|95312|95463.1|95329.3|95447.1|95311.1|41
1649985160000|2022-04-15 01:12:40|95448.3|95312.3|95449.8|95313.8|95457.3|95321.3|95447.2|95311.2|36
1649985170000|2022-04-15 01:12:50|95450.1|95314.1|95449.5|95313.5|95455.9|95319.9|95447|95311|36
1649985180000|2022-04-15 01:13:00|95449.3|95313.3|95451.7|95315.7|95454.1|95318.1|95442.1|95306.1|65
1649985190000|2022-04-15 01:13:10|95449.3|95313.3|95443.7|95307.7|95453|95317|95441.9|95305.9|40
1649985200000|2022-04-15 01:13:20|95445.7|95309.7|95437.3|95301.3|95451.3|95315.3|95434.8|95298.8|71
1649985210000|2022-04-15 01:13:30|95437.5|95301.5|95423.1|95287.1|95441.3|95305.3|95421.5|95285.5|70
1649985220000|2022-04-15 01:13:40|95422.6|95286.6|95447.6|95311.6|95447.6|95311.6|95422.6|95286.6|68
1649985230000|2022-04-15 01:13:50|95448|95312|95422.5|95286.5|95456.9|95324.8|95422.5|95286.5|68
1649985240000|2022-04-15 01:14:00|95424|95288|95426.8|95290.8|95428.3|95292.3|95417|95281|58
1649985250000|2022-04-15 01:14:10|95425.5|95289.5|95424|95288|95425.9|95289.9|95422.8|95286.8|50
1649985260000|2022-04-15 01:14:20|95423.6|95287.6|95424.5|95288.5|95425.3|95289.3|95422.2|95286.2|47
1649985270000|2022-04-15 01:14:30|95424.7|95288.7|95426.6|95290.6|95429|95293|95424.6|95288.6|58
1649985280000|2022-04-15 01:14:40|95426.1|95290.1|95426.4|95290.4|95428.6|95292.6|95423.9|95287.9|62
1649985290000|2022-04-15 01:14:50|95425.8|95289.8|95426.5|95290.5|95429.4|95293.4|95424.4|95288.4|77
1649985300000|2022-04-15 01:15:00|95426.1|95290.1|95421.5|95285.5|95429.5|95293.5|95420.6|95284.6|75
1649985310000|2022-04-15 01:15:10|95422.5|95286.5|95422.8|95286.8|95428.5|95292.5|95420.8|95284.8|66
1649985320000|2022-04-15 01:15:20|95424.4|95288.4|95426.6|95290.6|95428.9|95292.9|95420.7|95284.7|68
1649985330000|2022-04-15 01:15:30|95428.1|95292.1|95426.4|95290.4|95429.6|95293.6|95422.5|95286.5|72
1649985340000|2022-04-15 01:15:40|95426.1|95290.1|95425.1|95289.1|95432|95296|95420.8|95284.8|70
1649985350000|2022-04-15 01:15:50|95425.6|95289.6|95423.2|95287.2|95426.2|95290.2|95421.2|95285.2|58
1649985360000|2022-04-15 01:16:00|95425.1|95289.1|95427|95291|95430.9|95294.9|95423.1|95287.1|67
1649985370000|2022-04-15 01:16:10|95429.3|95293.3|95425.3|95289.3|95440.5|95304.5|95420.1|95284.1|67
1649985380000|2022-04-15 01:16:20|95425.4|95289.4|95438|95302|95441.7|95305.7|95420.8|95284.8|56
1649985390000|2022-04-15 01:16:30|95437.6|95301.6|95440.1|95304.1|95443.5|95307.5|95436.5|95300.5|59
1649985400000|2022-04-15 01:16:40|95439.6|95303.6|95437.5|95301.5|95441.1|95305.1|95431.3|95295.3|38
1649985410000|2022-04-15 01:16:50|95437.3|95301.3|95439.2|95303.2|95439.2|95303.2|95434.8|95298.8|44
1649985420000|2022-04-15 01:17:00|95439.7|95303.7|95442.1|95306.1|95442.5|95306.5|95439|95303|33
1649985430000|2022-04-15 01:17:10|95441|95305|95439.9|95303.9|95442.4|95306.4|95439.6|95303.6|20
1649985440000|2022-04-15 01:17:20|95439.5|95303.5|95440.2|95304.2|95441.9|95305.9|95439.2|95303.2|43
1649985450000|2022-04-15 01:17:30|95440.6|95304.6|95440.9|95304.9|95442.1|95306.1|95439.4|95303.4|42
1649985460000|2022-04-15 01:17:40|95439.7|95303.7|95439.7|95303.7|95440.3|95304.3|95437.2|95301.2|23
1649985470000|2022-04-15 01:17:50|95440.4|95304.4|95415.6|95286.8|95440.4|95304.4|95402.3|95277.9|52
1649985480000|2022-04-15 01:18:00|95421.6|95288.1|95428.4|95293.5|95428.6|95296.9|95411.8|95282.9|67
1649985490000|2022-04-15 01:18:10|95428.2|95294.4|95424|95303|95428.2|95303|95418.7|95289.3|43
1649985500000|2022-04-15 01:18:20|95421.6|95300.5|95416.7|95300|95422.6|95305.1|95413.9|95299.3|27
1649985510000|2022-04-15 01:18:30|95416|95300.1|95421.8|95293|95427.2|95308.2|95412.7|95289.4|48
1649985520000|2022-04-15 01:18:40|95425.1|95289.1|95438.1|95302.1|95447.4|95311.4|95419.1|95289.1|54
1649985530000|2022-04-15 01:18:50|95439.3|95303.3|95439.8|95303.8|95439.8|95303.8|95432.3|95296.3|53
1649985540000|2022-04-15 01:19:00|95439.3|95303.3|95446.3|95311.1|95447.7|95314.2|95436.4|95300.4|57
1649985550000|2022-04-15 01:19:10|95445.7|95314.2|95448.5|95315.4|95451.5|95321.3|95445.7|95310.8|49
1649985560000|2022-04-15 01:19:20|95448.6|95315.6|95438.4|95302.4|95451.5|95317.1|95432.6|95298.2|62
1649985570000|2022-04-15 01:19:30|95438.7|95302.7|95440.1|95304.1|95447.1|95311.1|95436.8|95300.8|60
1649985580000|2022-04-15 01:19:40|95440|95304|95445.3|95309.3|95456.3|95331.3|95432.8|95302.6|65
1649985590000|2022-04-15 01:19:50|95444.2|95308.2|95447.4|95315.1|95451.3|95318.8|95442.4|95308.2|42
1649985600000|2022-04-15 01:20:00|95449.4|95316.8|95450.8|95314.8|95451.4|95318.2|95444.3|95312.9|24
1649985610000|2022-04-15 01:20:10|95450.4|95314.4|95451.2|95315.2|95451.5|95315.5|95450.3|95314.3|19
1649985620000|2022-04-15 01:20:20|95443.4|95321.5|95448.1|95314.9|95450.6|95322.8|95437.4|95312.4|27
1649985630000|2022-04-15 01:20:30|95447.6|95315.8|95446.5|95313.9|95449.7|95317.8|95445.4|95313.3|32
1649985640000|2022-04-15 01:20:40|95448.2|95313.7|95447.9|95316.4|95450.8|95324.7|95435.8|95313.3|32
1649985650000|2022-04-15 01:20:50|95447.3|95316.3|95447.5|95314.1|95450.9|95326.8|95441.3|95312.9|67
1649985660000|2022-04-15 01:21:00|95447|95314.2|95419.4|95306|95447.3|95318.1|95413.3|95303.1|76
1649985670000|2022-04-15 01:21:10|95419.5|95305.9|95416.7|95284.6|95422|95309.1|95403.8|95277.1|70
1649985680000|2022-04-15 01:21:20|95414.9|95284.7|95421.3|95288.8|95424.2|95290.6|95412.8|95283.9|44
1649985690000|2022-04-15 01:21:30|95421.7|95288|95423.9|95287.9|95425|95289|95420.3|95287|31
1649985700000|2022-04-15 01:21:40|95423.5|95287.5|95408.4|95281.5|95424.1|95292|95407.5|95279.4|48
1649985710000|2022-04-15 01:21:50|95407.9|95283.7|95410.5|95278.5|95419|95285.9|95407.1|95277.8|48
1649985720000|2022-04-15 01:22:00|95410|95278.6|95413.4|95277.6|95416.3|95280.8|95408.1|95276.9|43
1649985730000|2022-04-15 01:22:10|95413.2|95277.5|95420.5|95289.1|95420.5|95289.1|95406.4|95277.5|41
1649985740000|2022-04-15 01:22:20|95420.4|95289.3|95417.4|95281.4|95421.6|95289.3|95408.3|95277.8|32
1649985750000|2022-04-15 01:22:30|95417.6|95281.6|95413.2|95287.3|95418.6|95287.3|95406.8|95278.9|36
1649985760000|2022-04-15 01:22:40|95414.2|95287|95409.7|95284.8|95415.6|95287.2|95407.7|95278.7|33
1649985770000|2022-04-15 01:22:50|95411.2|95284.3|95400.1|95291|95411.8|95292.4|95398.4|95284.3|8
1649985780000|2022-04-15 01:23:00|95400|95289.1|95412.2|95296.1|95416.3|95296.8|95400|95280.3|38
1649985790000|2022-04-15 01:23:10|95410.4|95295.9|95412.6|95293|95415.2|95295.9|95408.8|95289|37
1649985800000|2022-04-15 01:23:20|95412.4|95293.2|95414.1|95292.6|95415.8|95293.2|95411.9|95289.8|15
1649985810000|2022-04-15 01:23:30|95413.8|95291.1|95413.3|95295.6|95415.5|95296.3|95411|95290.8|16
1649985820000|2022-04-15 01:23:40|95413.5|95295.8|95424.9|95290.8|95426.5|95301.2|95407.8|95288.8|35
1649985830000|2022-04-15 01:23:50|95423|95290.4|95417.3|95296|95425.4|95296|95417.3|95288.3|28
1649985840000|2022-04-15 01:24:00|95419.4|95294.4|95423.4|95294.1|95424.1|95296.9|95419.4|95292.5|34
1649985850000|2022-04-15 01:24:10|95422.7|95295.5|95416.4|95307.1|95426.1|95307.2|95415.4|95295.5|19
1649985860000|2022-04-15 01:24:20|95416.1|95307.5|95414.6|95308.9|95422.2|95310.3|95414.6|95304.7|16
1649985870000|2022-04-15 01:24:30|95416.2|95306.2|95419|95303.1|95420.5|95306.7|95411.4|95303.1|21
1649985880000|2022-04-15 01:24:40|95421.5|95302.9|95410.1|95305.1|95424.3|95308.8|95405|95300.1|22
1649985890000|2022-04-15 01:24:50|95409|95305.8|95408.8|95307.6|95415.2|95307.6|95408.8|95303|29
1649985900000|2022-04-15 01:25:00|95409.4|95306.7|95418.2|95291.6|95418.6|95306.7|95405.6|95291.2|19
1649985910000|2022-04-15 01:25:10|95417.7|95293.4|95417.5|95292.5|95422.9|95295.9|95406.2|95287|26
1649985920000|2022-04-15 01:25:20|95417.4|95292.3|95407.7|95296.4|95421.2|95299.5|95407.7|95290.1|22
1649985930000|2022-04-15 01:25:30|95411.8|95295.8|95408.4|95300.6|95419.9|95300.6|95408.4|95290.5|21
1649985940000|2022-04-15 01:25:40|95408.8|95299.9|95412.5|95304.2|95415.4|95305.6|95406.6|95293.6|53
1649985950000|2022-04-15 01:25:50|95414.1|95303.7|95415.6|95303.6|95419.3|95304.6|95412|95301.5|34
1649985960000|2022-04-15 01:26:00|95416.5|95303|95417.7|95302.1|95418.5|95303.3|95415.5|95302.1|18
1649985970000|2022-04-15 01:26:10|95421.9|95303.2|95417|95305.7|95423.6|95307.7|95415.3|95302.8|16
1649985980000|2022-04-15 01:26:20|95417.1|95305.8|95414.1|95301.4|95419.6|95305.8|95408.2|95300.4|38
1649985990000|2022-04-15 01:26:30|95412.4|95300.9|95414|95300|95415.7|95300.9|95411.2|95298.7|33
1649986000000|2022-04-15 01:26:40|95414.1|95299.3|95411|95302.9|95416.8|95304.4|95409.2|95299.3|49
1649986010000|2022-04-15 01:26:50|95410.2|95303.2|95411.7|95301.6|95413.3|95303.3|95409.6|95301.5|33
1649986020000|2022-04-15 01:27:00|95411.4|95302|95407|95304.6|95414.5|95306.1|95404.4|95300|43
1649986030000|2022-04-15 01:27:10|95412.7|95303|95414|95299.2|95415.5|95303.6|95408.9|95298.4|11
1649986040000|2022-04-15 01:27:20|95417.3|95298.9|95411.4|95305.1|95417.3|95308.6|95406.8|95298.9|10
1649986050000|2022-04-15 01:27:30|95412.6|95305.2|95415.2|95299.4|95418.1|95306|95408.5|95299.4|26
1649986060000|2022-04-15 01:27:40|95415|95299.3|95413.5|95300.6|95415.3|95301|95409.8|95298.8|27
1649986070000|2022-04-15 01:27:50|95413.2|95301|95405.3|95302.3|95416.1|95305.6|95403.5|95299|26
1649986080000|2022-04-15 01:28:00|95405.4|95303.5|95423.6|95291.3|95423.8|95303.5|95405.4|95288.9|31
1649986090000|2022-04-15 01:28:10|95416.4|95291.9|95419.5|95291.8|95423.9|95293.1|95415.8|95289|15
1649986100000|2022-04-15 01:28:20|95419.4|95291.7|95415|95296|95419.4|95300|95411.8|95291.7|10
1649986110000|2022-04-15 01:28:30|95411.3|95300.6|95417.2|95297.7|95417.2|95300.9|95410.5|95297.7|19
1649986120000|2022-04-15 01:28:40|95416.7|95303.5|95413.9|95302|95416.7|95303.9|95409.1|95301|28
1649986130000|2022-04-15 01:28:50|95414.9|95302.1|95417.2|95299|95418.6|95302.5|95414.4|95299|19
1649986140000|2022-04-15 01:29:00|95415|95298.8|95414.3|95298.6|95418.6|95300.7|95414.3|95298.6|11
1649986150000|2022-04-15 01:29:10|95415.1|95298.4|95415.4|95301.7|95416.6|95305|95408.6|95298.4|27
1649986160000|2022-04-15 01:29:20|95413.3|95301.9|95419.4|95302.1|95419.8|95303.1|95413.3|95301.5|25
1649986170000|2022-04-15 01:29:30|95419.1|95301.7|95415|95301.8|95420.9|95303.2|95411.2|95300.9|39
1649986180000|2022-04-15 01:29:40|95413.5|95301.5|95414.8|95302.5|95416.1|95302.6|95413.5|95301.5|14
1649986190000|2022-04-15 01:29:50|95412.3|95302.2|95413.5|95302.9|95415.9|95304.3|95406.2|95300.8|27
1649986200000|2022-04-15 01:30:00|95414.2|95303|95410.7|95301.7|95417.2|95304.8|95404.4|95301|31
1649986210000|2022-04-15 01:30:10|95413.2|95302.3|95413.7|95302.1|95416.1|95302.3|95411|95301.1|23
1649986220000|2022-04-15 01:30:20|95416.2|95301.1|95412.3|95301.9|95416.2|95302.1|95411.6|95301.1|11
1649986230000|2022-04-15 01:30:30|95405.4|95305.3|95411.6|95303.8|95413.2|95305.3|95405.4|95303.5|11
1649986240000|2022-04-15 01:30:40|95413|95303.6|95426.8|95299.4|95428|95303.6|95413|95298.1|8
1649986250000|2022-04-15 01:30:50|95415.5|95299.5|95425.8|95303.1|95425.8|95305.6|95406.1|95299.5|10
1649986260000|2022-04-15 01:31:00|95426|95300.2|95416.9|95301.7|95426|95301.7|95412|95300.2|4
1649986270000|2022-04-15 01:31:10|95419.4|95300.7|95416.5|95301.9|95420.9|95303.1|95411.6|95298.5|7
1649986280000|2022-04-15 01:31:20|95418.2|95300.8|95421.2|95301.8|95422.2|95303|95412.1|95300.8|17
1649986290000|2022-04-15 01:31:30|95423.2|95302.3|95425.6|95302.2|95425.6|95304.7|95416|95302.2|14
1649986300000|2022-04-15 01:31:40|95423.4|95302.5|95416.7|95292.7|95423.4|95303.8|95404.9|95289.9|21
1649986310000|2022-04-15 01:31:50|95411.8|95296.3|95414.8|95294.7|95424.8|95298|95411.8|95288.6|22
1649986320000|2022-04-15 01:32:00|95417.3|95295.6|95415.6|95296.2|95419.5|95297.8|95409.8|95292.2|15
1649986330000|2022-04-15 01:32:10|95415.8|95296.8|95418.8|95292.7|95419.7|95296.8|95412.9|95292.7|35
1649986340000|2022-04-15 01:32:20|95422.6|95290.7|95420.1|95293.6|95422.6|95294.6|95418.7|95290.7|9
1649986350000|2022-04-15 01:32:30|95415|95296.5|95415.5|95293.7|95421.1|95297.1|95415|95292.1|6
1649986360000|2022-04-15 01:32:40|95408.3|95295.5|95422.2|95291.2|95422.8|95300.7|95407.2|95291.1|13
1649986370000|2022-04-15 01:32:50|95419.2|95291.9|95422.4|95298.4|95423.4|95298.4|95418.7|95289.2|29
1649986380000|2022-04-15 01:33:00|95422.6|95298.6|95414.8|95293.4|95422.6|95302.9|95411.9|95288.9|29
1649986390000|2022-04-15 01:33:10|95420|95288.9|95418.1|95299.6|95421.8|95300.8|95416.1|95288.9|33
1649986400000|2022-04-15 01:33:20|95417.8|95299.3|95423.2|95298.7|95424.1|95300.1|95416.6|95296.3|25
1649986410000|2022-04-15 01:33:30|95423.1|95298.1|95417|95302.2|95423.1|95302.9|95412.7|95292.9|23
1649986420000|2022-04-15 01:33:40|95408.8|95301.5|95410.3|95299|95415.1|95302|95404.6|95299|26
1649986430000|2022-04-15 01:33:50|95411.7|95300.5|95402.2|95303.4|95417.8|95305.2|95402.2|95298.5|23
1649986440000|2022-04-15 01:34:00|95402|95302.6|95412.5|95300.7|95413.1|95302.6|95402|95299.8|18
1649986450000|2022-04-15 01:34:10|95410.5|95300.5|95409.4|95302.5|95414.1|95303.7|95409|95299.7|23
1649986460000|2022-04-15 01:34:20|95409|95302.6|95416.6|95299.9|95417.2|95302.6|95409|95299.4|29
1649986470000|2022-04-15 01:34:30|95412.1|95300|95415|95300.7|95416.3|95300.8|95410.4|95299.2|19
1649986480000|2022-04-15 01:34:40|95413|95300|95410.4|95301.2|95415.7|95304.8|95407.4|95299.8|19
1649986490000|2022-04-15 01:34:50|95411.7|95301.4|95411.2|95300.7|95415.3|95301.4|95410.7|95300|21
1649986500000|2022-04-15 01:35:00|95409.4|95300.6|95415.9|95299.9|95415.9|95301.1|95409.1|95299.6|15
1649986510000|2022-04-15 01:35:10|95414.3|95299.2|95408.1|95301.4|95416.7|95305.3|95407.2|95299.2|21
1649986520000|2022-04-15 01:35:20|95408.3|95301.3|95410.1|95296.6|95417.5|95302|95408.3|95296.6|11
1649986530000|2022-04-15 01:35:30|95412.3|95297.3|95406.4|95302.2|95414.4|95303|95406.4|95296.9|19
1649986540000|2022-04-15 01:35:40|95408.6|95302.5|95406.6|95298.2|95411|95302.6|95406.6|95297.7|14
1649986550000|2022-04-15 01:35:50|95415|95297.8|95410.1|95297.9|95416.2|95299|95407.7|95297.8|8
1649986560000|2022-04-15 01:36:00|95412.9|95299.3|95407.4|95302.7|95413|95304.6|95406.6|95298.8|13
1649986570000|2022-04-15 01:36:10|95405.8|95302.5|95416.8|95298.2|95418.1|95302.5|95405.8|95297.9|23
1649986580000|2022-04-15 01:36:20|95418|95299.2|95412.8|95299.2|95418|95300.2|95412.6|95298.4|18
1649986590000|2022-04-15 01:36:30|95414.6|95299.9|95409.9|95302.4|95416.4|95305.4|95403.2|95299.4|10
1649986600000|2022-04-15 01:36:40|95408.4|95303.8|95414.6|95299.3|95419.6|95303.8|95408.4|95298.2|14
1649986610000|2022-04-15 01:36:50|95420.3|95301.1|95415.9|95298.1|95420.3|95301.5|95410.3|95298.1|8
1649986620000|2022-04-15 01:37:00|95417.5|95299.2|95408.2|95300.5|95417.5|95303.6|95408.2|95298.7|17
1649986630000|2022-04-15 01:37:10|95409.6|95302|95414.5|95298.6|95418.4|95302|95405.9|95296.8|23
1649986640000|2022-04-15 01:37:20|95414.8|95297.3|95408.8|95299.8|95414.8|95307.5|95400.5|95297.3|17
1649986650000|2022-04-15 01:37:30|95410.3|95302.1|95412.2|95297.6|95417.2|95302.1|95407.7|95297.6|10
1649986660000|2022-04-15 01:37:40|95416.3|95300|95408.7|95302.3|95418.6|95303.5|95405.3|95299|19
1649986670000|2022-04-15 01:37:50|95410.9|95301.8|95413.4|95300.2|95417.4|95302.3|95410.2|95300.2|11
1649986680000|2022-04-15 01:38:00|95414.3|95301.4|95409.3|95302.1|95414.3|95303.9|95406.3|95299.9|18
1649986690000|2022-04-15 01:38:10|95410|95301.6|95410.6|95297.4|95415.8|95302|95407.1|95296.9|17
1649986700000|2022-04-15 01:38:20|95410.7|95297.3|95412.9|95298.1|95415.3|95299.4|95409.7|95296.3|16
1649986710000|2022-04-15 01:38:30|95414.6|95298.3|95408.2|95299.4|95415.4|95303|95405|95298.1|16
1649986720000|2022-04-15 01:38:40|95407.4|95298.7|95408.4|95298.2|95410|95300.7|95406.7|95298.2|11
1649986730000|2022-04-15 01:38:50|95409|95300.2|95416.8|95299|95417|95300.9|95408.3|95298|10
1649986740000|2022-04-15 01:39:00|95413.7|95298.3|95409|95296.1|95415.1|95300.1|95402.5|95293.8|29
1649986750000|2022-04-15 01:39:10|95405.2|95294.6|95410.1|95295.5|95410.1|95296.3|95403.8|95293.7|21
1649986760000|2022-04-15 01:39:20|95407.3|95295.4|95412.2|95291.3|95419.4|95295.4|95404.6|95286.1|17
1649986770000|2022-04-15 01:39:30|95416.1|95289.7|95418.3|95288.1|95418.3|95291.2|95411.2|95287.5|14
1649986780000|2022-04-15 01:39:40|95420|95286.4|95421.2|95287.5|95421.8|95288.9|95417.9|95285.1|13
1649986790000|2022-04-15 01:39:50|95412.5|95289.9|95402.3|95296.3|95419|95302.9|95396|95286.8|13
1649986800000|2022-04-15 01:40:00|95409.2|95297.8|95410.3|95300.8|95414.5|95304.1|95401|95295.6|41
1649986810000|2022-04-15 01:40:10|95413|95300.5|95410.1|95299.5|95418.7|95303.6|95397.9|95295.1|49
1649986820000|2022-04-15 01:40:20|95410.4|95299.7|95418.1|95299.2|95427.7|95303.4|95410.4|95296.9|33
1649986830000|2022-04-15 01:40:30|95415.9|95299.4|95420.6|95298.4|95423.2|95299.4|95415.9|95298.1|15
1649986840000|2022-04-15 01:40:40|95420.7|95298.3|95419.4|95287.4|95422.9|95299.2|95400.8|95287.4|36
1649986850000|2022-04-15 01:40:50|95417.3|95288.1|95412.9|95293.4|95423.1|95294.9|95411.3|95285.4|37
1649986860000|2022-04-15 01:41:00|95412.7|95293.2|95415.9|95292.9|95415.9|95294.7|95412|95291.5|23
1649986870000|2022-04-15 01:41:10|95416.2|95292.7|95415|95298.8|95422.5|95298.8|95415|95286.5|5
1649986880000|2022-04-15 01:41:20|95411.6|95298.3|95410.6|95300|95419.2|95304.7|95400.3|95294.6|11
1649986890000|2022-04-15 01:41:30|95413.1|95298.9|95410.8|95298.2|95419.4|95299.1|95409.8|95296.3|11
1649986900000|2022-04-15 01:41:40|95408.5|95298.5|95414.3|95296.8|95414.3|95298.5|95408.5|95296.5|4
1649986910000|2022-04-15 01:41:50|95386|95316|95409.8|95298.6|95409.8|95316|95386|95298.6|4
1649986920000|2022-04-15 01:42:00|95400.6|95300.3|95405.2|95301.8|95410.8|95301.8|95400.3|95299.3|9
1649986930000|2022-04-15 01:42:10|95408.1|95301.1|95412|95298.6|95414.4|95301.6|95404.1|95297.6|22
1649986940000|2022-04-15 01:42:20|95408.5|95298.4|95401.4|95302.3|95412.4|95302.3|95401.4|95296.3|20
1649986950000|2022-04-15 01:42:30|95400.4|95301.8|95407.7|95297.4|95413.7|95301.8|95400.4|95295.3|18
1649986960000|2022-04-15 01:42:40|95407.4|95297.2|95405.5|95299.6|95410.9|95300.9|95403.6|95297.1|36
1649986970000|2022-04-15 01:42:50|95406.7|95299.7|95414.2|95301.7|95414.2|95303.8|95405.1|95298.8|42
1649986980000|2022-04-15 01:43:00|95414.6|95301.6|95416.4|95302.4|95418.4|95303.4|95413.5|95300.7|30
1649986990000|2022-04-15 01:43:10|95415.5|95302.7|95415.5|95302.9|95422.4|95304.9|95408.7|95301.3|28
1649987000000|2022-04-15 01:43:20|95419.5|95301.8|95420.7|95300.4|95422.4|95303.2|95417.2|95298.9|19
1649987010000|2022-04-15 01:43:30|95420.8|95301.1|95424.6|95300.5|95424.6|95301.5|95416.7|95300.1|22
1649987020000|2022-04-15 01:43:40|95424.5|95300.4|95413.8|95301.8|95424.5|95303.4|95413.3|95300.4|35
1649987030000|2022-04-15 01:43:50|95412.5|95302.9|95414.9|95301.8|95416.7|95303.2|95412.4|95301|32
1649987040000|2022-04-15 01:44:00|95415.3|95301.4|95413.1|95301|95415.3|95301.8|95412|95300.6|8
1649987050000|2022-04-15 01:44:10|95413|95301.1|95414|95302|95418.9|95305.8|95401.3|95300.6|21
1649987060000|2022-04-15 01:44:20|95417.4|95300.7|95416.1|95301.5|95417.8|95303.1|95412.6|95300.7|17
1649987070000|2022-04-15 01:44:30|95415.3|95301|95415.4|95300.8|95418.3|95301.4|95415.1|95300.4|8
1649987080000|2022-04-15 01:44:40|95406.7|95305.2|95410.9|95302.3|95413|95305.2|95406.7|95302.1|8
1649987090000|2022-04-15 01:44:50|95410.1|95302.7|95417.4|95301.4|95418.2|95302.8|95409.7|95299.8|22
1649987100000|2022-04-15 01:45:00|95417.5|95301.6|95417.1|95303|95417.9|95303.2|95415.2|95299.9|24
1649987110000|2022-04-15 01:45:10|95417.4|95303.3|95411.8|95304.7|95417.4|95307|95407.9|95303.3|22
1649987120000|2022-04-15 01:45:20|95411.9|95304.8|95419|95301.5|95419|95304.8|95411.3|95301.5|7
1649987130000|2022-04-15 01:45:30|95403.7|95307.5|95414.3|95303.1|95416|95307.5|95403.7|95302.4|17
1649987140000|2022-04-15 01:45:40|95414.4|95303.4|95414.3|95304.3|95415.2|95304.3|95411.8|95302.8|18
1649987150000|2022-04-15 01:45:50|95415.4|95303.4|95413|95307.1|95417|95307.1|95410|95302.4|28
1649987160000|2022-04-15 01:46:00|95411.6|95306.3|95415.4|95301.7|95420.5|95306.3|95409.4|95301.7|32
1649987170000|2022-04-15 01:46:10|95414|95301.5|95415.7|95300.8|95417.7|95301.5|95414|95300.7|8
1649987180000|2022-04-15 01:46:20|95418.6|95301.8|95410.3|95306.3|95419.8|95307|95408.5|95301.8|23
1649987190000|2022-04-15 01:46:30|95413.2|95306.4|95415.5|95303.6|95418.7|95306.4|95413.2|95302.3|7
1649987200000|2022-04-15 01:46:40|95416.4|95302.8|95423.4|95300.7|95423.4|95302.8|95416.4|95298.5|8
1649987210000|2022-04-15 01:46:50|95421.1|95297|95417.6|95290.8|95421.1|95305.9|95408.1|95289.6|36
1649987220000|2022-04-15 01:47:00|95417.2|95292.8|95413.7|95292.7|95419.3|95296.5|95409.5|95292.7|35
1649987230000|2022-04-15 01:47:10|95413.6|95292.8|95413.8|95291.4|95414.8|95294|95412.4|95291|21
1649987240000|2022-04-15 01:47:20|95413.7|95292.8|95414.2|95293.4|95418.5|95293.4|95413.7|95289.9|12
1649987250000|2022-04-15 01:47:30|95416.3|95292.8|95410.2|95295|95418.5|95297|95406.7|95292.6|11
1649987260000|2022-04-15 01:47:40|95407.8|95295.1|95408.4|95296.4|95414.1|95297.5|95407.8|95293.7|8
1649987270000|2022-04-15 01:47:50|95410.2|95295|95418.6|95296.3|95421.3|95299.3|95410.2|95287.2|27
1649987280000|2022-04-15 01:48:00|95419.6|95296.9|95417.2|95298.3|95420.1|95298.3|95411.3|95294.8|11
1649987290000|2022-04-15 01:48:10|95421.3|95291.9|95415.9|95288.3|95422.9|95292.3|95415.9|95285.5|17
1649987300000|2022-04-15 01:48:20|95415.7|95288.1|95413.6|95291.8|95418.1|95291.8|95413|95286.8|19
1649987310000|2022-04-15 01:48:30|95413.8|95292|95420.2|95288.4|95424.5|95295.9|95413.8|95285.4|35
1649987320000|2022-04-15 01:48:40|95419.4|95288.3|95414.3|95297.7|95424.7|95300.6|95399.5|95286.4|50
1649987330000|2022-04-15 01:48:50|95413.9|95297.6|95412.3|95296.6|95418.5|95299.9|95411|95294.2|32
1649987340000|2022-04-15 01:49:00|95411.4|95296.5|95418.1|95297.5|95423.4|95297.5|95411.4|95289.2|45
1649987350000|2022-04-15 01:49:10|95416.7|95297.2|95412.3|95299.2|95416.7|95299.7|95410.3|95294.9|40
1649987360000|2022-04-15 01:49:20|95412.2|95299.1|95416|95296.3|95416|95300.3|95411.4|95296.3|16
1649987370000|2022-04-15 01:49:30|95410.8|95298|95419.5|95295.1|95422.8|95298|95410.8|95292.8|32
1649987380000|2022-04-15 01:49:40|95418.2|95295|95415.2|95299.9|95421|95302.2|95410.1|95293.2|46
1649987390000|2022-04-15 01:49:50|95415.8|95302.7|95412.5|95299.1|95421.8|95302.7|95411.9|95294.5|27
1649987400000|2022-04-15 01:50:00|95413.6|95298.4|95416.3|95298.5|95418|95299.7|95412.2|95296|55
1649987410000|2022-04-15 01:50:10|95416.2|95298.6|95416.1|95297.7|95417|95299.4|95413.8|95296.6|27
1649987420000|2022-04-15 01:50:20|95415.6|95297.9|95420.5|95293.2|95422.4|95301.2|95410.9|95291.1|41
1649987430000|2022-04-15 01:50:30|95420|95294|95420.8|95293.9|95420.8|95296|95417.3|95291.8|38
1649987440000|2022-04-15 01:50:40|95420.6|95293.1|95421.3|95293.2|95422.5|95299.3|95409.8|95291.1|51
1649987450000|2022-04-15 01:50:50|95418.4|95295.5|95419|95290.6|95420.6|95297.7|95416.3|95290.6|53
1649987460000|2022-04-15 01:51:00|95418.1|95291.9|95405.9|95288.8|95421.6|95293.6|95382.7|95267.5|58
1649987470000|2022-04-15 01:51:10|95403.6|95288.6|95403.4|95288.8|95409|95291.8|95399.1|95284.6|62
1649987480000|2022-04-15 01:51:20|95404.8|95288.1|95402.2|95288.1|95407.1|95288.5|95402.2|95280.5|34
1649987490000|2022-04-15 01:51:30|95402.5|95287|95407.6|95280|95407.6|95288.8|95401.5|95279.7|43
1649987500000|2022-04-15 01:51:40|95406.9|95282|95406.4|95286|95409.4|95293.7|95401.6|95280.9|59
1649987510000|2022-04-15 01:51:50|95405.2|95286.5|95408.7|95285.1|95418.2|95290.5|95399|95282.2|57
1649987520000|2022-04-15 01:52:00|95411.4|95285.5|95406.7|95287.2|95418.1|95295.7|95405.9|95283.4|56
1649987530000|2022-04-15 01:52:10|95406.2|95289|95405.5|95285.7|95417.3|95290.4|95405.2|95284.9|36
1649987540000|2022-04-15 01:52:20|95406.4|95285.6|95407.7|95286.2|95408|95287.7|95404.6|95281.8|27
1649987550000|2022-04-15 01:52:30|95407.8|95286.9|95410|95285.1|95411.4|95288.5|95407.2|95280.8|49
1649987560000|2022-04-15 01:52:40|95410.8|95284.5|95402.7|95280.5|95410.8|95291.4|95398|95277.7|56
1649987570000|2022-04-15 01:52:50|95404.3|95280.2|95415.4|95280.9|95415.5|95284.5|95402.3|95280.2|43
1649987580000|2022-04-15 01:53:00|95415.3|95280.8|95412.9|95283.6|95415.3|95288.8|95400.5|95280.8|40
1649987590000|2022-04-15 01:53:10|95413|95283.9|95417.1|95283.5|95417.6|95287.3|95402.3|95281.3|29
1649987600000|2022-04-15 01:53:20|95417.3|95283.8|95413.4|95285.3|95417.5|95285.9|95413.2|95282.8|29
1649987610000|2022-04-15 01:53:30|95413.8|95285.7|95418.1|95283.5|95418.1|95294.5|95401.1|95283.3|40
1649987620000|2022-04-15 01:53:40|95416.9|95284.2|95405.7|95283.4|95416.9|95289.3|95405.5|95283.3|28
1649987630000|2022-04-15 01:53:50|95405.6|95285.4|95413.8|95282.6|95415.9|95285.5|95405.4|95282.6|30
1649987640000|2022-04-15 01:54:00|95406|95282.2|95412.7|95284.9|95413.1|95287.2|95403.2|95281.9|26
1649987650000|2022-04-15 01:54:10|95415.5|95282.5|95402.8|95291.7|95415.5|95292.1|95401.1|95282.5|17
1649987660000|2022-04-15 01:54:20|95402.3|95292|95402.4|95294|95402.4|95295.2|95399.3|95292|25
1649987670000|2022-04-15 01:54:30|95395.2|95297.3|95407.9|95294.3|95407.9|95297.3|95395.2|95291.6|13
1649987680000|2022-04-15 01:54:40|95399|95292.8|95402.8|95282.2|95406.6|95297.8|95395.7|95282.2|28
1649987690000|2022-04-15 01:54:50|95402.1|95284.8|95425.8|95289.8|95428.7|95302.1|95402.1|95282.5|65
1649987700000|2022-04-15 01:55:00|95425.9|95290.7|95420|95286.8|95426.2|95296.8|95416.9|95284.9|70
1649987710000|2022-04-15 01:55:10|95419.9|95287.4|95414.9|95287.3|95420.9|95288.1|95413.2|95284.5|69
1649987720000|2022-04-15 01:55:20|95415.1|95287.4|95416.4|95292.1|95417|95292.4|95414|95285.9|72
1649987730000|2022-04-15 01:55:30|95416.6|95289.6|95419.2|95289|95425.5|95291.6|95416|95287.1|70
1649987740000|2022-04-15 01:55:40|95419.4|95289.2|95423.9|95290.2|95425.4|95292.4|95418.2|95286.9|75
1649987750000|2022-04-15 01:55:50|95423.8|95290.3|95421.7|95290.1|95424|95293.8|95417.4|95288|73
1649987760000|2022-04-15 01:56:00|95421.3|95289.9|95422.1|95290.2|95423.6|95292.5|95420.3|95287.8|71
1649987770000|2022-04-15 01:56:10|95421.4|95288.5|95422.4|95289.3|95422.4|95291.2|95417.4|95287.2|63
1649987780000|2022-04-15 01:56:20|95422.1|95289.1|95425.8|95291.4|95425.8|95292.9|95420.7|95287.1|67
1649987790000|2022-04-15 01:56:30|95419.7|95291.1|95420.7|95291.2|95423.2|95293|95417.8|95287.7|72
1649987800000|2022-04-15 01:56:40|95421|95290.3|95422.8|95292.2|95423.1|95295.2|95418.5|95289.5|66
1649987810000|2022-04-15 01:56:50|95423.4|95291.1|95424.3|95294.7|95426.9|95302.9|95423.1|95291|73
1649987820000|2022-04-15 01:57:00|95424.2|95296.3|95423.4|95298.7|95425.5|95305.5|95417.2|95294.1|70
1649987830000|2022-04-15 01:57:10|95423.8|95297.3|95424.4|95300.9|95426.4|95306.9|95420.6|95296.2|71
1649987840000|2022-04-15 01:57:20|95423.9|95302.6|95423.2|95305.8|95425.8|95305.8|95421.9|95300.3|73
1649987850000|2022-04-15 01:57:30|95423.8|95304.6|95422.5|95298.8|95423.8|95306.9|95418.9|95296.4|76
1649987860000|2022-04-15 01:57:40|95422.1|95301.3|95429.5|95293.5|95429.9|95302.2|95421.5|95287.8|63
1649987870000|2022-04-15 01:57:50|95428.9|95292.9|95424.9|95290.6|95430.4|95294.4|95424.9|95290.6|55
1649987880000|2022-04-15 01:58:00|95424.8|95289|95429.6|95294.6|95430.1|95299|95420.4|95289|62
1649987890000|2022-04-15 01:58:10|95429.7|95295.9|95422.1|95292.2|95430.8|95297.7|95422.1|95291.6|72
1649987900000|2022-04-15 01:58:20|95429.7|95293.7|95429.5|95293.5|95431.4|95295.4|95429.2|95293.2|63
1649987910000|2022-04-15 01:58:30|95430.5|95294.5|95431.3|95295.3|95431.5|95297.7|95429.5|95293.9|49
1649987920000|2022-04-15 01:58:40|95430.8|95294.8|95430.4|95294.4|95431.8|95295.8|95429.6|95293.6|42
1649987930000|2022-04-15 01:58:50|95430|95294|95429|95293|95430.7|95307.1|95414.9|95287.5|55
1649987940000|2022-04-15 01:59:00|95429.3|95293.3|95421|95297.3|95429.6|95298.6|95420.6|95287.8|71
1649987950000|2022-04-15 01:59:10|95421.5|95296.7|95429.9|95297.8|95431.6|95300.3|95421.4|95291.2|71
1649987960000|2022-04-15 01:59:20|95421.9|95296.7|95422|95297|95430.1|95299.6|95420.3|95292.3|71
1649987970000|2022-04-15 01:59:30|95429.2|95297.6|95421.6|95305.5|95430.6|95306.9|95420.6|95293.8|69
1649987980000|2022-04-15 01:59:40|95422.4|95302.5|95424.7|95289.7|95431.3|95306.6|95421.6|95289.7|63
1649987990000|2022-04-15 01:59:50|95424.6|95288.6|95425.3|95289.3|95430.4|95294.4|95424.6|95288.6|72
1649988000000|2022-04-15 02:00:00|95426|95290|95424.1|95289.7|95428|95292|95418.4|95286.9|59
1649988010000|2022-04-15 02:00:10|95424|95288.9|95423.7|95288.4|95424|95290.7|95422.3|95287.3|36
1649988020000|2022-04-15 02:00:20|95422|95286|95427.7|95291.7|95428.6|95292.9|95419.9|95285.7|64
1649988030000|2022-04-15 02:00:30|95427.5|95291.5|95428.1|95292.1|95429.2|95293.8|95425.2|95289.3|49
1649988040000|2022-04-15 02:00:40|95428.2|95292.2|95428.6|95292.7|95429.4|95293.4|95426.8|95290.8|40
1649988050000|2022-04-15 02:00:50|95428.5|95292.5|95426.5|95290.5|95431|95295|95426.4|95290.4|56
1649988060000|2022-04-15 02:01:00|95428|95292|95435.5|95299.5|95435.6|95304.6|95424.1|95291.8|53
1649988070000|2022-04-15 02:01:10|95435.7|95299.7|95434.8|95298.8|95435.7|95302.6|95430|95298.2|35
1649988080000|2022-04-15 02:01:20|95433.1|95300.2|95429.4|95293.4|95435|95301.9|95419|95287.3|47
1649988090000|2022-04-15 02:01:30|95429.6|95293.6|95427.5|95291.5|95431.7|95308.6|95420.5|95290.6|69
1649988100000|2022-04-15 02:01:40|95427.9|95291.9|95427.2|95291.2|95431.5|95296.5|95421.1|95287.5|71
1649988110000|2022-04-15 02:01:50|95427.7|95291.7|95428.5|95292.5|95431|95298.6|95426.2|95290.2|69
1649988120000|2022-04-15 02:02:00|95427.9|95291.9|95426.3|95290.3|95429.1|95293.1|95426.3|95290.3|64
1649988130000|2022-04-15 02:02:10|95427.1|95291.1|95426.3|95290.3|95428.1|95292.5|95423.4|95287.7|66
1649988140000|2022-04-15 02:02:20|95426.9|95290.9|95425.2|95291.5|95428.1|95293.5|95424.7|95288.8|57
1649988150000|2022-04-15 02:02:30|95425|95290.5|95422.1|95290.7|95425.9|95292.9|95421.8|95287.5|67
1649988160000|2022-04-15 02:02:40|95421.7|95289.8|95423.8|95288.2|95425.1|95300.9|95415.7|95287.6|63
1649988170000|2022-04-15 02:02:50|95423.6|95287.6|95413.2|95284.4|95431.1|95300.6|95413.2|95282.1|67
1649988180000|2022-04-15 02:03:00|95418.8|95287|95420.2|95293.5|95425.9|95297.7|95416.2|95282.7|62
1649988190000|2022-04-15 02:03:10|95419.9|95296|95424.6|95288.6|95425.4|95300.2|95416.1|95283.5|65
1649988200000|2022-04-15 02:03:20|95424.7|95288.7|95421.7|95285.7|95425.3|95291|95418.5|95285.4|64
1649988210000|2022-04-15 02:03:30|95422.6|95286.6|95419.8|95288.8|95423|95290.4|95417.1|95286.2|19
1649988220000|2022-04-15 02:03:40|95420.9|95288.5|95423.6|95287.6|95423.6|95290.7|95418.1|95285.5|21
1649988230000|2022-04-15 02:03:50|95418.4|95291.4|95425.3|95289.3|95425.3|95307.3|95404.9|95289.3|12
1649988240000|2022-04-15 02:04:00|95413.6|95291.2|95419.9|95293.5|95421|95301.1|95410.1|95289.3|52
1649988250000|2022-04-15 02:04:10|95417.7|95294.2|95419.4|95291.7|95420.4|95298|95416.8|95291.2|30
1649988260000|2022-04-15 02:04:20|95419.6|95293|95419.9|95296.3|95425.1|95296.3|95418.4|95288.1|29
1649988270000|2022-04-15 02:04:30|95419.8|95296.2|95424.6|95288.6|95425.1|95297.5|95418.8|95288.3|39
1649988280000|2022-04-15 02:04:40|95424.9|95290.1|95424.5|95293.2|95426|95294.6|95421.1|95287.9|45
1649988290000|2022-04-15 02:04:50|95424.3|95293|95422.3|95294.4|95425.1|95302.1|95422.1|95289.2|38
1649988300000|2022-04-15 02:05:00|95422.4|95296.3|95417.7|95295.1|95426|95299|95415|95289.3|39
1649988310000|2022-04-15 02:05:10|95417|95297.8|95421.2|95290.1|95424.6|95297.8|95409.9|95285.9|52
1649988320000|2022-04-15 02:05:20|95418.9|95292.1|95411.4|95299|95421.2|95299.8|95411.4|95289.6|20
1649988330000|2022-04-15 02:05:30|95411.8|95298.1|95411.5|95300.3|95413.8|95300.3|95410.9|95296.8|22
1649988340000|2022-04-15 02:05:40|95411.7|95299|95413.2|95297.9|95413.6|95301.2|95411.5|95294.9|55
1649988350000|2022-04-15 02:05:50|95413.4|95298.1|95413.7|95297.8|95416.2|95305.2|95408.7|95293.8|61
1649988360000|2022-04-15 02:06:00|95414.4|95296.6|95411.6|95298|95415.9|95303.5|95409.7|95294.3|41
1649988370000|2022-04-15 02:06:10|95411.7|95299.4|95423|95287|95425.5|95299.4|95411.7|95285.2|60
1649988380000|2022-04-15 02:06:20|95422.8|95286.9|95407.9|95276.7|95423.7|95290.8|95404.9|95273.9|70
1649988390000|2022-04-15 02:06:30|95407.7|95276.8|95409.6|95273.6|95411|95280.3|95405.8|95269.8|59
1649988400000|2022-04-15 02:06:40|95409.3|95273.3|95410.9|95274.9|95411.6|95275.6|95408.4|95272.4|45
1649988410000|2022-04-15 02:06:50|95411.6|95275.6|95411.9|95275.9|95412.1|95276.2|95409.2|95274.8|31
1649988420000|2022-04-15 02:07:00|95411.7|95275.7|95406.9|95273.6|95411.9|95276.7|95405.6|95273.6|41
1649988430000|2022-04-15 02:07:10|95406.6|95276.2|95408|95276.6|95410.3|95278.3|95406.4|95272.5|63
1649988440000|2022-04-15 02:07:20|95408.7|95273.9|95409.1|95273.1|95412.6|95276.7|95408|95272.2|51
1649988450000|2022-04-15 02:07:30|95408.3|95272.3|95406.4|95274.7|95409.9|95276.4|95405|95271.8|43
1649988460000|2022-04-15 02:07:40|95406.3|95274.6|95409.2|95274.8|95409.9|95275|95406.3|95272.3|25
1649988470000|2022-04-15 02:07:50|95410.1|95274.1|95410.4|95275.6|95412|95277.8|95405.7|95273.8|22
1649988480000|2022-04-15 02:08:00|95409|95275.5|95410.3|95277.2|95410.6|95280.8|95404.1|95274.1|27
1649988490000|2022-04-15 02:08:10|95410.2|95276.4|95407.3|95276.3|95412|95277.8|95407.3|95274.9|18
1649988500000|2022-04-15 02:08:20|95411.3|95276.6|95412.3|95276.3|95412.8|95276.8|95411.3|95275.3|8
1649988510000|2022-04-15 02:08:30|95411.9|95275.9|95409.7|95273.7|95411.9|95281.4|95406.5|95272.6|65
1649988520000|2022-04-15 02:08:40|95410.5|95274.5|95408.3|95272.3|95411.1|95275.7|95408.1|95272.1|58
1649988530000|2022-04-15 02:08:50|95410.9|95274.9|95409.6|95276.2|95411.3|95279.7|95406.8|95273.6|39
1649988540000|2022-04-15 02:09:00|95409.7|95276.7|95411.4|95275.4|95411.4|95279.6|95403.7|95273.5|34
1649988550000|2022-04-15 02:09:10|95410.3|95274.3|95407.5|95277.9|95412.4|95278.8|95406.6|95273.4|33
1649988560000|2022-04-15 02:09:20|95407.4|95277.7|95412.2|95276.2|95412.3|95278.1|95407|95275.6|21
1649988570000|2022-04-15 02:09:30|95412.3|95276.3|95409.5|95277.7|95412.9|95278.3|95408.9|95275.5|24
1649988580000|2022-04-15 02:09:40|95409.6|95277.8|95409.4|95278.5|95412.5|95278.6|95408.3|95276.3|26
1649988590000|2022-04-15 02:09:50|95409.5|95278.7|95412.6|95278.7|95414.3|95284.4|95402.9|95276.8|20
1649988600000|2022-04-15 02:10:00|95406.1|95270.1|95409.8|95273.8|95412.1|95285.2|95401.6|95270.1|29
1649988610000|2022-04-15 02:10:10|95410.1|95274.1|95402|95278.1|95412.6|95278.1|95402|95273.1|16
1649988620000|2022-04-15 02:10:20|95403.3|95277.8|95402.9|95269.5|95407.5|95282.6|95401.3|95269.5|15
1649988630000|2022-04-15 02:10:30|95406.6|95270.6|95406.3|95270.3|95408.4|95272.4|95406.3|95270.3|3
1649988640000|2022-04-15 02:10:40|95400|95270|95403|95272.8|95408.2|95275.5|95400|95270|20
1649988650000|2022-04-15 02:10:50|95403.8|95272.7|95402|95274.1|95407.4|95281.7|95398.8|95271.3|18
1649988660000|2022-04-15 02:11:00|95398.1|95279.9|95406.3|95270.4|95410|95280.3|95398.1|95267.1|43
1649988670000|2022-04-15 02:11:10|95404.8|95272|95408.4|95272.4|95409.6|95275.8|95404.6|95270.7|53
1649988680000|2022-04-15 02:11:20|95408.7|95272.7|95408.2|95272.2|95409.7|95274|95404.8|95270.8|44
1649988690000|2022-04-15 02:11:30|95408|95272|95407.3|95271.3|95409.3|95273.3|95405.3|95269.3|47
1649988700000|2022-04-15 02:11:40|95407.5|95271.5|95409.2|95273.2|95409.4|95273.4|95407.2|95271.2|39
1649988710000|2022-04-15 02:11:50|95409.3|95273.3|95406.8|95272.3|95409.3|95273.3|95405|95269|63
1649988720000|2022-04-15 02:12:00|95406.9|95273.2|95406.3|95274.5|95410.4|95277.4|95405.3|95271|56
1649988730000|2022-04-15 02:12:10|95407.8|95274.9|95410.2|95274.2|95411.1|95275.1|95407.8|95272.2|44
1649988740000|2022-04-15 02:12:20|95410.6|95274.6|95410.4|95274.4|95411.2|95275.2|95409.8|95273.8|21
1649988750000|2022-04-15 02:12:30|95410.7|95274.7|95406.6|95275.1|95411.8|95275.8|95406.6|95273.4|30
1649988760000|2022-04-15 02:12:40|95405.5|95275.6|95406.2|95270.2|95410.6|95278.4|95404.9|95268.9|39
1649988770000|2022-04-15 02:12:50|95403.9|95267.9|95411.4|95275.4|95411.9|95275.9|95403.7|95267.7|59
1649988780000|2022-04-15 02:13:00|95410.5|95274.5|95410.7|95275.6|95411.8|95276|95409.6|95273.6|57
1649988790000|2022-04-15 02:13:10|95410.6|95275.8|95409.8|95273.8|95416.2|95280.2|95409.3|95273.3|28
1649988800000|2022-04-15 02:13:20|95415.7|95279.7|95413.1|95277.1|95416.8|95280.8|95404.7|95273.3|32
1649988810000|2022-04-15 02:13:30|95408.3|95272.3|95410.9|95274.9|95412.9|95276.9|95408.2|95272.2|36
1649988820000|2022-04-15 02:13:40|95410.3|95274.3|95407|95271|95411.3|95275.3|95406.4|95270.4|58
1649988830000|2022-04-15 02:13:50|95406.8|95270.8|95404.7|95268.7|95407.5|95271.5|95404.3|95268.3|48
1649988840000|2022-04-15 02:14:00|95405.7|95269.7|95409.7|95273.7|95410|95274|95405.1|95269.1|42
1649988850000|2022-04-15 02:14:10|95409.6|95273.6|95416.5|95280.5|95416.5|95280.5|95406.8|95270.8|49
1649988860000|2022-04-15 02:14:20|95413.4|95277.4|95406.9|95270.9|95415.9|95279.9|95404.9|95268.9|58
1649988870000|2022-04-15 02:14:30|95407.7|95271.7|95406.1|95270.1|95407.8|95271.8|95405.9|95269.9|38
1649988880000|2022-04-15 02:14:40|95412.4|95276.4|95407|95271|95413.1|95277.1|95404.9|95268.9|54
1649988890000|2022-04-15 02:14:50|95406.3|95270.3|95407.3|95271.3|95408.4|95272.4|95403.9|95269.2|48
1649988900000|2022-04-15 02:15:00|95407.4|95271.4|95409.3|95277|95412.6|95279.8|95404.1|95270.1|66
1649988910000|2022-04-15 02:15:10|95409.2|95278.3|95410.1|95279.6|95412.1|95280.8|95402.2|95273.9|66
1649988920000|2022-04-15 02:15:20|95410.9|95279.5|95410.2|95274.2|95410.9|95279.5|95403.2|95272.5|72
1649988930000|2022-04-15 02:15:30|95411|95275|95412.5|95276.5|95414.7|95278.7|95410.2|95274.2|62
1649988940000|2022-04-15 02:15:40|95413.3|95277.3|95409.1|95277|95415.2|95280.4|95403.2|95272.1|55
1649988950000|2022-04-15 02:15:50|95409.2|95278.1|95412|95276.9|95413.7|95282.2|95409.2|95275|59
1649988960000|2022-04-15 02:16:00|95412.1|95276.3|95412.3|95279.3|95413.2|95280.8|95407.5|95275.3|60
1649988970000|2022-04-15 02:16:10|95412.5|95279.2|95408.9|95272.9|95414.8|95279.8|95407.4|95272.7|38
1649988980000|2022-04-15 02:16:20|95408.8|95272.8|95408.8|95272.8|95409.9|95273.9|95405.8|95269.8|60
1649988990000|2022-04-15 02:16:30|95407.8|95271.8|95409.6|95273.6|95410.4|95274.4|95406.6|95270.6|28
1649989000000|2022-04-15 02:16:40|95408.1|95272.1|95409.3|95273.3|95409.7|95277.2|95406.9|95271|50
1649989010000|2022-04-15 02:16:50|95408.7|95272.7|95409.3|95273.3|95414.4|95281.2|95407.2|95271.2|38
1649989020000|2022-04-15 02:17:00|95409.5|95273.5|95404.7|95273.7|95410.4|95276.1|95404.7|95270.2|49
1649989030000|2022-04-15 02:17:10|95406.1|95273|95413.9|95277.9|95414|95278|95406.1|95271.2|56
1649989040000|2022-04-15 02:17:20|95413.5|95277.5|95413.3|95277.3|95415|95279|95409|95273|61
1649989050000|2022-04-15 02:17:30|95413.4|95277.4|95414.5|95278.5|95418.3|95282.3|95411.9|95275.9|64
1649989060000|2022-04-15 02:17:40|95413.7|95277.7|95415.5|95279.5|95415.9|95279.9|95413.3|95277.3|56
1649989070000|2022-04-15 02:17:50|95414.3|95278.3|95416.2|95280.2|95416.3|95280.3|95414.3|95278.3|48
1649989080000|2022-04-15 02:18:00|95415.4|95279.4|95406.8|95285.8|95416.4|95288.5|95403.4|95278.6|60
1649989090000|2022-04-15 02:18:10|95407.5|95285.5|95409.9|95275.8|95410.6|95287.5|95400.8|95274.6|27
1649989100000|2022-04-15 02:18:20|95407.6|95276.9|95414.2|95278.2|95416.3|95281.9|95407|95274.4|52
1649989110000|2022-04-15 02:18:30|95413.9|95277.9|95413.2|95277.2|95416.1|95280.1|95412.4|95277.2|66
1649989120000|2022-04-15 02:18:40|95413.7|95277.7|95409.2|95276.9|95415.8|95279.8|95404.2|95275.3|56
1649989130000|2022-04-15 02:18:50|95408.4|95278.7|95411.1|95275.1|95412.2|95279.5|95407.5|95274.1|53
1649989140000|2022-04-15 02:19:00|95411.7|95275.7|95411.5|95275.5|95412.2|95276.2|95410.4|95274.4|53
1649989150000|2022-04-15 02:19:10|95411.7|95275.7|95411.8|95275.8|95412.3|95276.3|95410.7|95274.7|48
1649989160000|2022-04-15 02:19:20|95411.9|95275.9|95411.2|95275.2|95412.3|95280.8|95407.3|95274.4|56
1649989170000|2022-04-15 02:19:30|95411.6|95275.9|95412.5|95276.5|95413.6|95277.6|95411.3|95275.3|66
1649989180000|2022-04-15 02:19:40|95412.1|95276.1|95412.6|95276.6|95413.7|95277.7|95411.2|95275.2|54
1649989190000|2022-04-15 02:19:50|95412.3|95276.3|95404.9|95283.4|95412.7|95285|95402.3|95275.2|52
1649989200000|2022-04-15 02:20:00|95404.7|95283.3|95410.4|95280.5|95411.6|95284.1|95402.3|95279.3|54
1649989210000|2022-04-15 02:20:10|95409|95281.2|95407.4|95279.4|95410.1|95283.9|95400.3|95277.4|63
1649989220000|2022-04-15 02:20:20|95405.8|95281.1|95415.3|95279.3|95415.5|95281.1|95405.1|95277.6|29
1649989230000|2022-04-15 02:20:30|95414.8|95278.8|95407.8|95282|95414.8|95285.4|95405.8|95277.5|55
1649989240000|2022-04-15 02:20:40|95408.4|95283.1|95407.4|95280.9|95411.7|95285|95407.2|95274.5|57
1649989250000|2022-04-15 02:20:50|95407.6|95282.8|95413.5|95281.6|95413.5|95285.3|95407.1|95278.5|44
1649989260000|2022-04-15 02:21:00|95412.4|95280.8|95411.3|95284.2|95414|95285.9|95406.8|95280.8|35
1649989270000|2022-04-15 02:21:10|95412.7|95283.4|95412.9|95276.9|95415.3|95284.2|95403.8|95276.1|45
1649989280000|2022-04-15 02:21:20|95412|95276.4|95413|95277|95416.6|95280.6|95412|95276.1|42
1649989290000|2022-04-15 02:21:30|95413.7|95277.7|95412.7|95276.7|95415.2|95279.2|95409.6|95273.6|21
1649989300000|2022-04-15 02:21:40|95413.5|95277.5|95413.3|95277.3|95413.5|95277.5|95409.8|95273.8|24
1649989310000|2022-04-15 02:21:50|95413.2|95277.2|95399.4|95287.2|95416.3|95293.3|95396.5|95276.8|23
1649989320000|2022-04-15 02:22:00|95399.3|95288.5|95404.2|95288.3|95404.2|95292.3|95393.8|95287.9|20
1649989330000|2022-04-15 02:22:10|95405.2|95287.5|95411.3|95279.8|95411.3|95290.2|95404.1|95279.8|16
1649989340000|2022-04-15 02:22:20|95407|95286|95413.5|95277.5|95416.4|95289|95406.2|95277.1|36
1649989350000|2022-04-15 02:22:30|95413.3|95277.3|95415.7|95279.7|95416.5|95280.5|95413.3|95277.3|28
1649989360000|2022-04-15 02:22:40|95415.6|95279.6|95416.2|95280.2|95416.6|95282|95413.6|95277.6|58
1649989370000|2022-04-15 02:22:50|95416.3|95280.3|95413.9|95277.9|95416.6|95281.9|95404.9|95275.9|33
1649989380000|2022-04-15 02:23:00|95413.7|95277.7|95413.3|95277.3|95417.3|95281.3|95411.6|95275.6|29
1649989390000|2022-04-15 02:23:10|95414.8|95278.8|95413.8|95277.8|95414.8|95278.8|95413.2|95277.2|17
1649989400000|2022-04-15 02:23:20|95413.1|95277.1|95408.8|95281.6|95413.9|95283.3|95399.8|95277.1|17
1649989410000|2022-04-15 02:23:30|95407.4|95281.5|95418.6|95285.2|95418.6|95288.9|95404.3|95280.5|41
1649989420000|2022-04-15 02:23:40|95419|95287.3|95419.3|95283.3|95424.8|95289.2|95417.5|95283.3|43
1649989430000|2022-04-15 02:23:50|95421.6|95285.6|95417.2|95281.2|95421.6|95285.9|95409.1|95277|66
1649989440000|2022-04-15 02:24:00|95416.6|95281.4|95417.3|95281.3|95418.7|95282.9|95415.1|95279.1|62
1649989450000|2022-04-15 02:24:10|95417.2|95281.2|95418.7|95282.7|95419.3|95283.3|95416.5|95280.5|30
1649989460000|2022-04-15 02:24:20|95418.8|95282.8|95414.3|95280.5|95419.2|95283.2|95410.5|95277.8|26
1649989470000|2022-04-15 02:24:30|95411.1|95279.6|95421.8|95285.8|95422.2|95289.1|95408.1|95279.6|29
1649989480000|2022-04-15 02:24:40|95413.4|95284.8|95419.2|95288.8|95420.3|95288.8|95410.9|95281.3|19
1649989490000|2022-04-15 02:24:50|95420.8|95287.9|95416.9|95284|95421.5|95290.5|95407.5|95278.3|43
1649989500000|2022-04-15 02:25:00|95417.8|95281.8|95421.3|95285.3|95422|95286|95414.4|95279.4|30
1649989510000|2022-04-15 02:25:10|95421.7|95285.7|95414.2|95282.5|95421.7|95285.7|95411.5|95279.7|34
1649989520000|2022-04-15 02:25:20|95413.8|95284.8|95415.4|95279.4|95422.8|95286.8|95412.4|95279.3|37
1649989530000|2022-04-15 02:25:30|95415.1|95279.1|95415.8|95285.1|95422.9|95286.9|95412.8|95276.8|36
1649989540000|2022-04-15 02:25:40|95414.6|95284.5|95417.7|95281.7|95423|95287.9|95408.8|95277.5|44
1649989550000|2022-04-15 02:25:50|95417.5|95281.5|95415.6|95279.6|95418.1|95285.6|95411|95277.1|33
1649989560000|2022-04-15 02:26:00|95415|95279|95415.9|95279.9|95416.1|95280.1|95415|95279|17
1649989570000|2022-04-15 02:26:10|95416.2|95280.2|95406.5|95292|95416.2|95292|95406.5|95280.2|8
1649989580000|2022-04-15 02:26:20|95410.2|95288.1|95410.4|95289.6|95413.4|95289.9|95407.4|95286.2|9
1649989590000|2022-04-15 02:26:30|95406.6|95290.5|95404.8|95287.7|95415.9|95292.9|95403.6|95281|32
1649989600000|2022-04-15 02:26:40|95404.7|95288.6|95411.2|95275.2|95415.8|95290.1|95402.5|95274.3|40
1649989610000|2022-04-15 02:26:50|95411.1|95275.1|95406|95278.3|95415.9|95279.9|95404.2|95273.5|27
1649989620000|2022-04-15 02:27:00|95407.8|95276.7|95411.8|95275.8|95415.3|95279.3|95407.3|95274.6|27
1649989630000|2022-04-15 02:27:10|95411.6|95275.6|95413.9|95285.7|95415.6|95285.7|95411.3|95275.3|12
1649989640000|2022-04-15 02:27:20|95413.3|95282.5|95404.9|95289.1|95413.4|95289.1|95404.9|95282.5|10
1649989650000|2022-04-15 02:27:30|95405.3|95287.9|95408.6|95287.3|95409.6|95288.3|95403.7|95286.8|9
1649989660000|2022-04-15 02:27:40|95409.7|95287.1|95413.2|95285.2|95417.4|95287.1|95407.4|95281.4|14
1649989670000|2022-04-15 02:27:50|95415.1|95284.6|95407.4|95288.5|95415.2|95290.9|95403.7|95283.7|12
1649989680000|2022-04-15 02:28:00|95407.1|95289.5|95409.3|95286.6|95410.9|95289.5|95404.9|95282.4|18
1649989690000|2022-04-15 02:28:10|95408|95286.2|95413.1|95284|95415.7|95286.2|95408|95282|19
1649989700000|2022-04-15 02:28:20|95414.3|95282.4|95406.6|95282.3|95414.3|95291.7|95400.3|95281.8|16
1649989710000|2022-04-15 02:28:30|95406.5|95284|95415.8|95281|95415.8|95284|95406.5|95281|4
1649989720000|2022-04-15 02:28:40|95414.7|95281.7|95402.9|95290.6|95414.8|95290.7|95400.1|95281.7|10
1649989730000|2022-04-15 02:28:50|95406.1|95288.3|95406.8|95287.3|95409.3|95288.3|95406.1|95286.1|6
1649989740000|2022-04-15 02:29:00|95408.7|95286.2|95410.6|95285.6|95415.9|95292.7|95396.4|95282.3|9
1649989750000|2022-04-15 02:29:10|95414.7|95281.8|95413.4|95283.7|95415.4|95286.2|95408.4|95279.7|37
1649989760000|2022-04-15 02:29:20|95410.6|95284.6|95407.7|95283|95414.5|95288.3|95402.3|95278.8|48
1649989770000|2022-04-15 02:29:30|95408.5|95284.6|95412.1|95281.9|95415.3|95287.7|95406.5|95279.1|57
1649989780000|2022-04-15 02:29:40|95411.5|95282.2|95413.2|95280.5|95416.2|95284.5|95411.4|95278.8|57
1649989790000|2022-04-15 02:29:50|95413.3|95280.7|95403.9|95288.8|95415.3|95288.8|95403.9|95279.6|61
1649989800000|2022-04-15 02:30:00|95403.5|95288.4|95408.4|95273.3|95417.1|95288.4|95399.5|95271.6|39
1649989810000|2022-04-15 02:30:10|95409.9|95273.9|95412.2|95276.2|95413.8|95277.8|95406.8|95271.8|42
1649989820000|2022-04-15 02:30:20|95412.1|95276.1|95408.7|95275.9|95413.9|95278.8|95408.7|95274.6|17
1649989830000|2022-04-15 02:30:30|95410.4|95274.4|95407.6|95285.9|95411.9|95286|95407.6|95274.4|22
1649989840000|2022-04-15 02:30:40|95407.7|95286|95409.3|95284.7|95412.1|95286|95406.3|95282.6|14
1649989850000|2022-04-15 02:30:50|95413.8|95280.7|95409.1|95273.1|95415.4|95281.7|95405.9|95269.9|41
1649989860000|2022-04-15 02:31:00|95409.4|95273.4|95406.9|95271.6|95410.4|95280.4|95406.8|95271.3|31
1649989870000|2022-04-15 02:31:10|95406.4|95271.5|95411.8|95275.8|95416.6|95283.8|95405.7|95271.5|50
1649989880000|2022-04-15 02:31:20|95408.7|95278.1|95410.3|95277.1|95416.5|95282.3|95407.5|95276.1|26
1649989890000|2022-04-15 02:31:30|95409.4|95276.2|95418.1|95282.1|95418.4|95282.4|95405.8|95275.2|22
1649989900000|2022-04-15 02:31:40|95418.4|95282.4|95416.7|95280.7|95419|95283|95415.9|95280.4|11
1649989910000|2022-04-15 02:31:50|95417.8|95281.8|95419|95283|95419.1|95285|95408.8|95279.2|48
1649989920000|2022-04-15 02:32:00|95417|95281|95415.5|95279.5|95418.5|95282.5|95414.9|95278.9|22
1649989930000|2022-04-15 02:32:10|95416.8|95280.8|95415.4|95279.4|95417.5|95281.5|95407.6|95276|25
1649989940000|2022-04-15 02:32:20|95415.5|95279.5|95414.5|95278.5|95416.4|95280.7|95413.9|95278.1|28
1649989950000|2022-04-15 02:32:30|95416|95280|95418.2|95284.5|95418.2|95285|95414.5|95278.5|27
1649989960000|2022-04-15 02:32:40|95417.7|95284|95405|95288.1|95418.2|95289.2|95404.6|95278.2|34
1649989970000|2022-04-15 02:32:50|95406.3|95285.3|95411|95287.3|95411.6|95289.6|95405.1|95284.8|17
1649989980000|2022-04-15 02:33:00|95409.1|95284.6|95412.6|95284.1|95413.8|95286.6|95408.5|95280.8|20
1649989990000|2022-04-15 02:33:10|95413.9|95284.6|95416.1|95280.1|95422.8|95286.8|95412.9|95278.7|40
1649990000000|2022-04-15 02:33:20|95416.6|95280.6|95414.3|95278.3|95417.5|95281.5|95413.3|95277.3|39
1649990010000|2022-04-15 02:33:30|95414.2|95278.2|95414|95278|95417.2|95281.2|95413.4|95278|26
1649990020000|2022-04-15 02:33:40|95414.8|95278.8|95411.8|95280.5|95415|95284.5|95405.4|95278.7|35
1649990030000|2022-04-15 02:33:50|95408.1|95280|95409.3|95281.7|95413.2|95290.4|95400.7|95276.6|54
1649990040000|2022-04-15 02:34:00|95411.8|95279|95421.7|95285.7|95422.6|95290.9|95407.1|95277.7|57
1649990050000|2022-04-15 02:34:10|95420.4|95284.4|95421.9|95285.9|95423|95287|95420.1|95284.1|46
1649990060000|2022-04-15 02:34:20|95421.4|95285.4|95421.1|95285.1|95422.1|95286.1|95420.1|95284.1|35
1649990070000|2022-04-15 02:34:30|95421.3|95285.3|95414.4|95278.9|95425.9|95289.9|95414.4|95278.9|41
1649990080000|2022-04-15 02:34:40|95414.6|95281.1|95417.3|95282.1|95418.7|95283.5|95414.4|95278.6|38
1649990090000|2022-04-15 02:34:50|95417.1|95281.1|95419.3|95283.3|95419.3|95283.3|95415.5|95279.5|25
1649990100000|2022-04-15 02:35:00|95418.2|95282.2|95423.5|95287.5|95423.5|95287.5|95418.2|95282.2|14
1649990110000|2022-04-15 02:35:10|95424.4|95288.4|95425.4|95289.4|95427|95291|95421.4|95285.4|29
1649990120000|2022-04-15 02:35:20|95424.6|95288.6|95426.3|95290.3|95427.6|95291.6|95423.4|95287.4|26
1649990130000|2022-04-15 02:35:30|95425.7|95289.7|95418.7|95282.7|95425.7|95289.7|95415.5|95280.5|40
1649990140000|2022-04-15 02:35:40|95417.7|95281.7|95419|95283.2|95419.1|95286.4|95414.2|95280.6|30
1649990150000|2022-04-15 02:35:50|95419.6|95283.6|95424|95288|95424.1|95288.1|95419.6|95283.6|23
1649990160000|2022-04-15 02:36:00|95422.8|95286.8|95423.9|95287.9|95423.9|95287.9|95421.1|95285.9|25
1649990170000|2022-04-15 02:36:10|95423.7|95287.7|95422.4|95286.4|95424.5|95288.5|95422.4|95286.4|4
1649990180000|2022-04-15 02:36:20|95421.9|95285.9|95423.4|95287.4|95423.4|95287.4|95418.7|95282.7|25
1649990190000|2022-04-15 02:36:30|95423.5|95287.5|95422.7|95286.7|95424.5|95288.5|95419.4|95283.4|26
1649990200000|2022-04-15 02:36:40|95422.2|95286.2|95423.5|95287.5|95423.6|95287.6|95421|95285|39
1649990210000|2022-04-15 02:36:50|95422.5|95286.5|95422.4|95286.4|95423.5|95287.5|95421.7|95285.7|9
1649990220000|2022-04-15 02:37:00|95421.6|95285.6|95423.8|95287.8|95424.8|95288.8|95421.6|95285.6|27
1649990230000|2022-04-15 02:37:10|95424.5|95288.5|95423|95287|95424.5|95288.5|95422.1|95286.1|29
1649990240000|2022-04-15 02:37:20|95422.2|95286.3|95422.5|95292.4|95422.5|95296.1|95408.6|95286.3|13
1649990250000|2022-04-15 02:37:30|95419.5|95288.5|95423|95287|95424.5|95294.3|95419.4|95287|11
1649990260000|2022-04-15 02:37:40|95424.9|95288.9|95421.8|95285.8|95425.6|95289.6|95421.1|95285.1|18
1649990270000|2022-04-15 02:37:50|95421.5|95285.5|95421.1|95285.1|95423.1|95287.1|95420.7|95284.7|29
1649990280000|2022-04-15 02:38:00|95420.8|95284.8|95422|95286|95422|95286|95420.6|95284.6|8
1649990290000|2022-04-15 02:38:10|95421.4|95285.4|95420.8|95284.8|95423|95290.1|95417.1|95284|29
1649990300000|2022-04-15 02:38:20|95420.4|95284.4|95422.9|95286.9|95423|95287|95420.4|95284.4|29
1649990310000|2022-04-15 02:38:30|95422.6|95286.6|95417.4|95283.1|95422.8|95287.3|95412.6|95282.2|32
1649990320000|2022-04-15 02:38:40|95417.3|95282.2|95422.3|95286.3|95423.4|95287.4|95416.8|95280.8|15
1649990330000|2022-04-15 02:38:50|95423.2|95287.2|95423.1|95287.1|95423.9|95287.9|95419.7|95286.1|12
1649990340000|2022-04-15 02:39:00|95422.8|95286.8|95423.3|95287.3|95423.7|95287.7|95422|95286|29
1649990350000|2022-04-15 02:39:10|95423.7|95287.7|95410.5|95302.8|95423.7|95304.6|95404.8|95287.1|32
1649990360000|2022-04-15 02:39:20|95410.7|95303|95412.8|95300.7|95413.7|95303.1|95408.7|95295.4|37
1649990370000|2022-04-15 02:39:30|95411.5|95300.6|95417.8|95301.8|95417.8|95308.1|95401|95296.4|38
1649990380000|2022-04-15 02:39:40|95416.1|95300.1|95414.6|95298.6|95417.5|95301.5|95414.6|95298.6|18
1649990390000|2022-04-15 02:39:50|95414.7|95298.7|95413.2|95297.2|95416|95300|95411.9|95295.9|33
1649990400000|2022-04-15 02:40:00|95413.3|95297.3|95412.8|95297.1|95413.8|95297.8|95412|95296|17
1649990410000|2022-04-15 02:40:10|95412.4|95297.7|95410.3|95298.6|95414.2|95299.8|95409.5|95296.1|26
1649990420000|2022-04-15 02:40:20|95410.1|95298.1|95409.6|95301.4|95411.6|95304.9|95401.7|95295.3|27
1649990430000|2022-04-15 02:40:30|95407.2|95302.3|95413.8|95297.8|95414.4|95302.3|95407.2|95297|17
1649990440000|2022-04-15 02:40:40|95414.2|95298.2|95413.5|95297.5|95415.1|95299.1|95412.8|95296.8|11
1649990450000|2022-04-15 02:40:50|95413|95297|95412.9|95296.9|95414|95299.1|95410.3|95296.8|15
1649990460000|2022-04-15 02:41:00|95412.8|95296.8|95411.5|95300.6|95413.8|95302.8|95407.2|95296.7|8
1649990470000|2022-04-15 02:41:10|95411.4|95300.5|95411.1|95298.8|95412.9|95301.7|95408.2|95296.3|35
1649990480000|2022-04-15 02:41:20|95410.9|95299.2|95412.9|95296.9|95413|95306.4|95401.9|95296.5|27
1649990490000|2022-04-15 02:41:30|95413.1|95297.1|95412.7|95296.7|95413.5|95299.3|95409.5|95296.5|10
1649990500000|2022-04-15 02:41:40|95412.9|95296.9|95413.8|95297.8|95413.8|95297.8|95411.9|95295.9|15
1649990510000|2022-04-15 02:41:50|95413.7|95297.7|95412.1|95296.1|95413.9|95297.9|95412.1|95296.1|3
1649990520000|2022-04-15 02:42:00|95404.5|95301.1|95411.5|95302|95415.8|95306.1|95400.8|95297.6|33
1649990530000|2022-04-15 02:42:10|95407.7|95299.1|95409.2|95302|95414.4|95302.8|95404.1|95296.3|45
1649990540000|2022-04-15 02:42:20|95410.5|95301.2|95414.4|95298.4|95414.4|95301.7|95403.4|95294.7|31
1649990550000|2022-04-15 02:42:30|95414.1|95298.1|95413.3|95297.3|95414.1|95298.1|95413.3|95297.3|2
1649990560000|2022-04-15 02:42:40|95414.2|95298.2|95414.1|95298.1|95414.2|95298.2|95411|95297|4
1649990570000|2022-04-15 02:42:50|95414.9|95298.9|95415|95299|95415|95299|95414.5|95298.8|3
1649990580000|2022-04-15 02:43:00|95401.9|95306.3|95406.4|95302.2|95406.4|95306.3|95397.3|95301.6|10
1649990590000|2022-04-15 02:43:10|95405.6|95301.4|95413.7|95297.7|95414.3|95301.4|95405.6|95297.4|9
1649990600000|2022-04-15 02:43:20|95414.3|95298.3|95413.9|95297.9|95414.8|95298.8|95413|95297|31
1649990610000|2022-04-15 02:43:30|95413.4|95297.4|95419.3|95303.3|95419.3|95305.5|95410.5|95296.6|35
1649990620000|2022-04-15 02:43:40|95419.4|95303.4|95409.1|95294.7|95419.6|95303.6|95408.9|95294.5|22
1649990630000|2022-04-15 02:43:50|95408.9|95294.6|95411.8|95297|95412.3|95297.8|95407.2|95293.2|28
1649990640000|2022-04-15 02:44:00|95409.2|95296.1|95406.1|95309.3|95413|95309.3|95400.7|95295.7|23
1649990650000|2022-04-15 02:44:10|95407.3|95308.6|95420.6|95304.6|95424.7|95308.7|95407.3|95302.1|18
1649990660000|2022-04-15 02:44:20|95421.8|95305.8|95418.9|95302.9|95421.8|95305.8|95413.1|95302.1|12
1649990670000|2022-04-15 02:44:30|95419.3|95303.3|95418.8|95302.8|95419.8|95303.8|95417.8|95301.8|26
1649990680000|2022-04-15 02:44:40|95418.9|95302.9|95400.4|95308.7|95418.9|95309.3|95400.4|95302.8|17
1649990690000|2022-04-15 02:44:50|95398.6|95309|95421.7|95311|95423.4|95316.8|95398.6|95302.1|30
1649990700000|2022-04-15 02:45:00|95421.5|95312.2|95418.1|95302.1|95429.6|95316.2|95414|95301.3|40
1649990710000|2022-04-15 02:45:10|95417|95301|95410.9|95294.9|95427.3|95311.3|95406.3|95293.7|44
1649990720000|2022-04-15 02:45:20|95411.3|95295.3|95411.7|95295.7|95411.8|95297.6|95405.9|95294.7|24
1649990730000|2022-04-15 02:45:30|95411.4|95295.4|95408.7|95292.7|95412.3|95296.3|95406.4|95292.7|20
1649990740000|2022-04-15 02:45:40|95407.1|95292.4|95409.4|95293.4|95410.8|95294.8|95401.4|95290.9|19
1649990750000|2022-04-15 02:45:50|95409.5|95293.5|95407.1|95291.1|95410|95294|95407.1|95291.1|13
1649990760000|2022-04-15 02:46:00|95407.3|95291.3|95413.6|95297.6|95413.6|95297.6|95399.9|95288|41
1649990770000|2022-04-15 02:46:10|95413.7|95299.7|95419.3|95303.3|95420|95311.8|95410.8|95299|66
1649990780000|2022-04-15 02:46:20|95418.8|95303.4|95418|95304.1|95422|95307.9|95413.3|95300.6|64
1649990790000|2022-04-15 02:46:30|95417.3|95303.8|95424.8|95308.8|95424.8|95308.8|95411.5|95301.1|46
1649990800000|2022-04-15 02:46:40|95423.9|95307.9|95425.1|95309.1|95425.1|95310.7|95418.9|95305.5|39
1649990810000|2022-04-15 02:46:50|95424.9|95308.9|95423.7|95307.7|95425.4|95309.4|95422|95306.6|53
1649990820000|2022-04-15 02:47:00|95424.3|95308.3|95419.8|95314.4|95425.7|95316.8|95415.4|95307|45
1649990830000|2022-04-15 02:47:10|95420.1|95307.1|95424.8|95310|95424.8|95315.8|95411.1|95307.1|69
1649990840000|2022-04-15 02:47:20|95423.1|95307.1|95417.2|95314.9|95425.8|95316.7|95411.8|95307.1|60
1649990850000|2022-04-15 02:47:30|95413.4|95315.4|95414.7|95312.6|95420.8|95316|95406.7|95304.6|54
1649990860000|2022-04-15 02:47:40|95413.8|95313.1|95414.4|95311.5|95420.4|95313.1|95413.4|95307.4|50
1649990870000|2022-04-15 02:47:50|95414.3|95311.4|95421.6|95307.5|95422|95311.4|95412.4|95305.9|55
1649990880000|2022-04-15 02:48:00|95421.7|95307.6|95417.8|95310|95422|95310.3|95415.8|95305.4|53
1649990890000|2022-04-15 02:48:10|95417.7|95309.7|95415.2|95311.6|95419.7|95313.2|95411.9|95308|54
1649990900000|2022-04-15 02:48:20|95414.5|95312|95423.6|95307.6|95424.3|95312.2|95413.8|95305.6|47
1649990910000|2022-04-15 02:48:30|95423.3|95307.3|95416.8|95310.7|95423.3|95312|95411.8|95306.8|57
1649990920000|2022-04-15 02:48:40|95416.7|95310.6|95415.3|95311.1|95421.3|95311.7|95412.8|95307.7|45
1649990930000|2022-04-15 02:48:50|95416.8|95309.7|95415.4|95311.2|95418.9|95313.4|95410.2|95308|44
1649990940000|2022-04-15 02:49:00|95416.4|95311.1|95422.6|95308.5|95422.9|95313.5|95409|95306.3|61
1649990950000|2022-04-15 02:49:10|95422.4|95308.4|95420.9|95312.8|95424.4|95316.4|95412.5|95307|54
1649990960000|2022-04-15 02:49:20|95421.3|95314.5|95431.6|95315.6|95432.7|95316.7|95421|95312.3|56
1649990970000|2022-04-15 02:49:30|95431.7|95315.7|95432.3|95316.3|95432.8|95316.8|95428.9|95313.4|49
1649990980000|2022-04-15 02:49:40|95432.7|95316.7|95434|95318|95434.6|95318.6|95423.5|95312.8|57
1649990990000|2022-04-15 02:49:50|95433.8|95317.8|95423.3|95313.3|95433.9|95317.9|95420.1|95313.3|49
1649991000000|2022-04-15 02:50:00|95423.6|95313.6|95417.8|95313.4|95423.6|95319.2|95412.7|95309.9|52
1649991010000|2022-04-15 02:50:10|95416.5|95312.9|95430.7|95314.7|95430.8|95314.8|95415.7|95310.1|51
1649991020000|2022-04-15 02:50:20|95430.8|95314.8|95433.9|95317.9|95435.9|95319.9|95429.8|95313.8|49
1649991030000|2022-04-15 02:50:30|95433.4|95317.4|95432.2|95316.2|95434.2|95318.2|95425.1|95313.9|53
1649991040000|2022-04-15 02:50:40|95432.1|95316.1|95417.4|95308.7|95433.1|95317.1|95417.4|95308.7|53
1649991050000|2022-04-15 02:50:50|95419.9|95309.6|95419.8|95308.6|95421.2|95311.9|95417.3|95308.4|62
1649991060000|2022-04-15 02:51:00|95419.6|95308.4|95415.6|95310.3|95419.6|95312.3|95410.8|95308.3|58
1649991070000|2022-04-15 02:51:10|95415.7|95309.5|95425.3|95309.3|95429.7|95313.7|95415.6|95306|56
1649991080000|2022-04-15 02:51:20|95425.9|95309.9|95429.7|95313.7|95430.6|95315.9|95424.9|95309.9|65
1649991090000|2022-04-15 02:51:30|95430.3|95314.3|95430.2|95314.2|95431.1|95315.1|95428.6|95313.8|63
1649991100000|2022-04-15 02:51:40|95429.8|95313.8|95416|95318.8|95430.2|95319.1|95410|95310.3|65
1649991110000|2022-04-15 02:51:50|95416.1|95317.7|95412.6|95319.8|95421.2|95322.1|95408.1|95315.4|63
1649991120000|2022-04-15 02:52:00|95412.8|95321.6|95418.8|95317.8|95421|95322.9|95410.1|95316.2|61
1649991130000|2022-04-15 02:52:10|95418.9|95317.9|95426.4|95314.9|95430.3|95319.3|95418.3|95312.3|55
1649991140000|2022-04-15 02:52:20|95428.4|95312.4|95426.8|95310.8|95428.6|95315.2|95423.4|95307.4|61
1649991150000|2022-04-15 02:52:30|95425.7|95309.7|95411.9|95295.9|95428.4|95312.4|95407.5|95294.4|46
1649991160000|2022-04-15 02:52:40|95412.3|95296.3|95415.7|95299.7|95416.9|95300.9|95410.2|95294.2|36
1649991170000|2022-04-15 02:52:50|95415.6|95299.6|95413.8|95297.8|95416.6|95300.6|95412.6|95296.6|33
1649991180000|2022-04-15 02:53:00|95412.2|95298.7|95405.3|95294.2|95416.1|95300.1|95401.1|95292|26
1649991190000|2022-04-15 02:53:10|95402.7|95290.5|95404.6|95296.5|95406|95297.2|95400.1|95290|29
1649991200000|2022-04-15 02:53:20|95403.5|95296.7|95397.6|95299.8|95404.1|95301.3|95392.2|95295|45
1649991210000|2022-04-15 02:53:30|95397.3|95298.9|95414.5|95298.5|95415.9|95304.6|95394.3|95297.9|47
1649991220000|2022-04-15 02:53:40|95414.6|95298.6|95415.2|95299.2|95415.2|95300.4|95410.9|95298.4|38
1649991230000|2022-04-15 02:53:50|95415|95299|95407.9|95302|95415|95302.3|95406.9|95298.7|28
1649991240000|2022-04-15 02:54:00|95413.1|95299.1|95411.1|95314.9|95424.8|95318.4|95405.1|95299.1|74
1649991250000|2022-04-15 02:54:10|95412.5|95311.7|95413.1|95318|95423.6|95318|95408.6|95311.7|47
1649991260000|2022-04-15 02:54:20|95413|95318.3|95428|95312|95429.5|95318.6|95411.6|95312|20
1649991270000|2022-04-15 02:54:30|95429|95313|95429.3|95313.3|95431|95315|95427.8|95311.8|19
1649991280000|2022-04-15 02:54:40|95429.2|95313.2|95425.1|95309.1|95429.7|95313.7|95424.2|95308.2|20
1649991290000|2022-04-15 02:54:50|95423.7|95307.7|95420.8|95306.5|95428.2|95312.5|95413|95305.4|57
1649991300000|2022-04-15 02:55:00|95411|95304.9|95416.4|95306.9|95420|95310.9|95409.8|95302.7|59
1649991310000|2022-04-15 02:55:10|95416.5|95306.8|95419.6|95304.6|95421.1|95307.8|95413.8|95301.9|42
1649991320000|2022-04-15 02:55:20|95419.1|95305.5|95423|95307|95424.4|95308.4|95417.4|95305|27
1649991330000|2022-04-15 02:55:30|95422.5|95306.5|95420.9|95304.9|95422.5|95306.5|95413.4|95303.7|33
1649991340000|2022-04-15 02:55:40|95421|95305|95420.6|95304.6|95421.5|95305.5|95419|95303|46
1649991350000|2022-04-15 02:55:50|95420.3|95304.3|95417|95305|95422.3|95312.5|95405.9|95301.4|60
1649991360000|2022-04-15 02:56:00|95418.6|95306.6|95413.7|95306.1|95419|95313.1|95405.2|95295.8|46
1649991370000|2022-04-15 02:56:10|95415.7|95306.5|95429.9|95313.9|95430.5|95314.5|95415.6|95299.6|39
1649991380000|2022-04-15 02:56:20|95430|95314|95432.4|95319.3|95446.6|95330.6|95427.2|95311.2|45
1649991390000|2022-04-15 02:56:30|95435.4|95319.4|95442.7|95326.7|95444.1|95328.1|95425.1|95309.1|74
1649991400000|2022-04-15 02:56:40|95445|95329|95443.9|95327.9|95445|95329|95440.7|95324.7|65
1649991410000|2022-04-15 02:56:50|95444|95328|95441.5|95325.5|95445.3|95329.3|95440.5|95324.5|64
1649991420000|2022-04-15 02:57:00|95429.1|95319.3|95431.2|95318.4|95433.1|95323.1|95426.1|95316.2|64
1649991430000|2022-04-15 02:57:10|95431.6|95316.7|95427.4|95317.8|95433.7|95320.6|95427.4|95313.8|66
1649991440000|2022-04-15 02:57:20|95427.7|95320.5|95437.4|95321.4|95438.9|95322.9|95427.4|95314|66
1649991450000|2022-04-15 02:57:30|95436.9|95320.9|95432.4|95316.4|95436.9|95320.9|95428.1|95313.9|63
1649991460000|2022-04-15 02:57:40|95432.3|95316.3|95430.6|95314.6|95433.1|95317.1|95427.9|95313.8|65
1649991470000|2022-04-15 02:57:50|95430.5|95314.5|95421.2|95309.8|95432.1|95316.1|95415.9|95308.2|63
1649991480000|2022-04-15 02:58:00|95421.8|95309|95416|95311.1|95425.3|95319.7|95409|95307.8|66
1649991490000|2022-04-15 02:58:10|95416.3|95315.4|95442.6|95326.9|95443.9|95333.6|95414.4|95309.6|62
1649991500000|2022-04-15 02:58:20|95443.4|95327.4|95438.6|95322.6|95446.1|95330.1|95435.7|95319.7|55
1649991510000|2022-04-15 02:58:30|95444.9|95336.2|95453.1|95337.1|95455.1|95342.7|95444.9|95334.1|57
1649991520000|2022-04-15 02:58:40|95452.6|95337.2|95462.6|95356.6|95475.7|95367.3|95452.6|95336.7|51
1649991530000|2022-04-15 02:58:50|95464.2|95358.3|95470.4|95354.4|95470.7|95358.6|95459.5|95345.7|51
1649991540000|2022-04-15 02:59:00|95469.3|95353.3|95485|95370.3|95486.3|95377.8|95465.3|95353.3|62
1649991550000|2022-04-15 02:59:10|95486.2|95370.2|95497|95395.7|95506.4|95399|95474.2|95370.1|73
1649991560000|2022-04-15 02:59:20|95504.5|95393.5|95528.5|95421.7|95530.7|95424.8|95497.3|95392.2|77
1649991570000|2022-04-15 02:59:30|95527.3|95421.6|95538.2|95434.3|95542.7|95436.5|95520.5|95416.6|70
1649991580000|2022-04-15 02:59:40|95537.5|95434|95539.2|95425.6|95545.9|95434|95534.6|95422.5|77
1649991590000|2022-04-15 02:59:50|95538.6|95425.1|95551.7|95438.3|95560.6|95450.6|95536.3|95424.6|76
1649991600000|2022-04-15 03:00:00|95552.2|95439.3|95498.8|95382.8|95555.2|95439.7|95465.4|95349.4|78
1649991610000|2022-04-15 03:00:10|95499|95383|95481|95365|95511.3|95395.3|95479.5|95363.5|76
1649991620000|2022-04-15 03:00:20|95482.6|95366.6|95488.1|95372.1|95495.5|95379.5|95471.3|95355.3|77
1649991630000|2022-04-15 03:00:30|95486.9|95370.9|95487.4|95371.4|95498.4|95382.4|95482.6|95366.6|80
1649991640000|2022-04-15 03:00:40|95496.3|95360.3|95489.9|95353.9|95496.7|95360.7|95485.4|95349.4|76
1649991650000|2022-04-15 03:00:50|95488.9|95352.9|95494.1|95358.1|95497|95361|95487.5|95351.5|77
1649991660000|2022-04-15 03:01:00|95495.5|95359.5|95499.4|95363.4|95499.4|95363.4|95483.2|95347.2|75
1649991670000|2022-04-15 03:01:10|95492.8|95356.8|95493|95357|95500.4|95364.4|95486.2|95350.2|70
1649991680000|2022-04-15 03:01:20|95494.6|95358.6|95521.5|95385.5|95524.7|95388.7|95487.7|95351.7|73
1649991690000|2022-04-15 03:01:30|95516.5|95380.5|95556.9|95420.9|95557.9|95421.9|95499.2|95363.2|70
1649991700000|2022-04-15 03:01:40|95555.6|95419.6|95546.4|95417.4|95560.6|95424.6|95543.4|95412.5|71
1649991710000|2022-04-15 03:01:50|95547.6|95416.7|95540.8|95419.4|95550.2|95419.4|95510.6|95374.6|64
1649991720000|2022-04-15 03:02:00|95537.6|95421.1|95544.5|95416.7|95551.6|95421.5|95537.6|95409.8|72
1649991730000|2022-04-15 03:02:10|95547.5|95415.6|95549.8|95415.7|95551.7|95419.2|95543.1|95414|65
1649991740000|2022-04-15 03:02:20|95551.5|95417.7|95547.5|95414.9|95551.5|95418.6|95541.3|95412.4|61
1649991750000|2022-04-15 03:02:30|95547.7|95415.2|95542.3|95415.7|95549.8|95419.7|95540.5|95413.4|64
1649991760000|2022-04-15 03:02:40|95541.8|95415.6|95536.1|95415.3|95554.8|95421.5|95530.4|95414.9|71
1649991770000|2022-04-15 03:02:50|95534.7|95417.3|95540.3|95413.5|95546.7|95422.7|95520.1|95412.4|63
1649991780000|2022-04-15 03:03:00|95539.4|95412.5|95540|95410.8|95543.4|95420.2|95523.4|95409.5|55
1649991790000|2022-04-15 03:03:10|95537.1|95413.1|95550.8|95417.3|95552|95423.1|95537.1|95412.7|66
1649991800000|2022-04-15 03:03:20|95547.3|95417.9|95552.1|95419.2|95557.5|95427.3|95546.9|95416.8|70
1649991810000|2022-04-15 03:03:30|95552|95418.9|95544.3|95408.3|95552.9|95419.2|95537.6|95402.3|63
1649991820000|2022-04-15 03:03:40|95543.8|95407.8|95531|95395|95543.8|95409|95490.7|95354.7|77
1649991830000|2022-04-15 03:03:50|95530.5|95394.5|95543.3|95407.3|95543.3|95407.3|95523.9|95387.9|65
1649991840000|2022-04-15 03:04:00|95541.7|95405.7|95550.4|95419.4|95550.6|95419.6|95540.4|95405.7|63
1649991850000|2022-04-15 03:04:10|95550.1|95419.3|95549|95418.2|95553.1|95420.9|95547.2|95415.8|55
1649991860000|2022-04-15 03:04:20|95549.1|95418.3|95549.3|95414.5|95551.1|95419.3|95544.5|95414.2|60
1649991870000|2022-04-15 03:04:30|95549.1|95414.4|95549.9|95413.9|95550.6|95414.6|95537|95411.5|50
1649991880000|2022-04-15 03:04:40|95549.8|95413.8|95539.5|95415.4|95549.8|95417.3|95537.8|95411.6|55
1649991890000|2022-04-15 03:04:50|95539.8|95415.7|95533|95405.5|95548.8|95417|95527.7|95403.3|72
1649991900000|2022-04-15 03:05:00|95531|95405.4|95537.5|95401.5|95539.4|95406.6|95515.5|95395|78
1649991910000|2022-04-15 03:05:10|95535.5|95399.5|95534.5|95398.5|95540.6|95404.6|95527.1|95396.8|71
1649991920000|2022-04-15 03:05:20|95534.3|95398.3|95516.6|95380.6|95535|95399|95496.1|95368.3|74
1649991930000|2022-04-15 03:05:30|95518.5|95382.5|95520.1|95384.1|95526.8|95390.8|95509.5|95373.5|74
1649991940000|2022-04-15 03:05:40|95521.1|95385.1|95519.3|95383.3|95525.5|95389.5|95519.1|95383.1|69
1649991950000|2022-04-15 03:05:50|95519.5|95383.5|95530.1|95394.1|95530.1|95394.1|95518.3|95382.3|65
1649991960000|2022-04-15 03:06:00|95530.5|95394.5|95505.8|95384.6|95534.2|95398.2|95505.8|95384.6|65
1649991970000|2022-04-15 03:06:10|95525.8|95389.8|95526.5|95390.5|95526.5|95390.5|95507.8|95371.8|71
1649991980000|2022-04-15 03:06:20|95525.6|95389.6|95528.6|95392.6|95529|95395.1|95517.8|95383.4|70
1649991990000|2022-04-15 03:06:30|95527.5|95394.1|95525.3|95389.3|95529.6|95394.1|95523.8|95387.8|68
1649992000000|2022-04-15 03:06:40|95526.1|95390.1|95526.2|95390.2|95529.8|95393.8|95524.7|95388.7|67
1649992010000|2022-04-15 03:06:50|95526.3|95390.3|95523.1|95400.8|95527.1|95401|95523.1|95389.2|56
1649992020000|2022-04-15 03:07:00|95525.2|95395.7|95512.3|95395|95534.8|95420.3|95498.5|95384.7|69
1649992030000|2022-04-15 03:07:10|95508.2|95395.9|95524.1|95388.1|95527.1|95397.3|95504.3|95383.9|77
1649992040000|2022-04-15 03:07:20|95525.6|95389.6|95525.5|95389.5|95527.6|95391.6|95523.1|95387.1|71
1649992050000|2022-04-15 03:07:30|95526.1|95390.1|95529.2|95399.8|95531.6|95399.8|95523.5|95387.5|67
1649992060000|2022-04-15 03:07:40|95528.4|95399.9|95529.4|95401.2|95532.4|95402.1|95524.3|95398.2|67
1649992070000|2022-04-15 03:07:50|95529.5|95401.3|95505.4|95394.3|95534.9|95401.4|95503.7|95381.9|61
1649992080000|2022-04-15 03:08:00|95508.2|95393.9|95517.4|95389.4|95519.4|95396.5|95506.6|95380.5|72
1649992090000|2022-04-15 03:08:10|95516.9|95389.3|95525.6|95389.6|95525.8|95392.5|95514.2|95378.3|72
1649992100000|2022-04-15 03:08:20|95525.5|95389.5|95523.3|95387.3|95526.1|95390.1|95520.3|95384.3|71
1649992110000|2022-04-15 03:08:30|95522.9|95386.9|95527|95391|95527.8|95391.8|95521.9|95385.9|66
1649992120000|2022-04-15 03:08:40|95527.2|95391.2|95522.6|95386.6|95529.6|95399.7|95521.8|95385.8|66
1649992130000|2022-04-15 03:08:50|95522.1|95386.1|95525.8|95389.8|95526.7|95393.8|95507|95383|74
1649992140000|2022-04-15 03:09:00|95526.5|95390.5|95521.8|95385.8|95526.5|95390.5|95512.3|95382.1|74
1649992150000|2022-04-15 03:09:10|95520.7|95384.7|95519.1|95383.1|95522.3|95386.3|95516.7|95381.9|71
1649992160000|2022-04-15 03:09:20|95518.9|95382.9|95520.6|95384.6|95521.1|95385.1|95517.6|95381.6|64
1649992170000|2022-04-15 03:09:30|95520.7|95384.7|95522.5|95386.5|95523.5|95387.5|95517.8|95381.8|64
1649992180000|2022-04-15 03:09:40|95522.7|95386.7|95520|95384|95523.9|95387.9|95512.8|95380.8|68
1649992190000|2022-04-15 03:09:50|95519|95383|95518.9|95382.9|95520.4|95384.4|95516.7|95380.7|72
1649992200000|2022-04-15 03:10:00|95519.4|95383.4|95519.6|95383.6|95521.6|95385.6|95518.6|95382.6|68
1649992210000|2022-04-15 03:10:10|95519.9|95383.9|95508.7|95372.7|95520.3|95384.3|95505.1|95369.1|69
1649992220000|2022-04-15 03:10:20|95509|95373|95528.8|95392.8|95530|95394|95506|95370|73
1649992230000|2022-04-15 03:10:30|95528.4|95392.4|95528.8|95392.8|95531.9|95395.9|95527.6|95391.6|65
1649992240000|2022-04-15 03:10:40|95528.9|95392.9|95529.9|95393.9|95531.5|95395.6|95525.7|95391.2|66
1649992250000|2022-04-15 03:10:50|95529.7|95393.7|95533.3|95397.3|95535.2|95399.2|95528.9|95393|57
1649992260000|2022-04-15 03:11:00|95533.8|95397.8|95530.5|95394.5|95534|95398|95529.3|95393.3|54
1649992270000|2022-04-15 03:11:10|95529.9|95393.9|95524.1|95398.6|95530.3|95400.6|95523.2|95391.5|59
1649992280000|2022-04-15 03:11:20|95525|95398.8|95517.9|95398.6|95529.9|95400.7|95515.4|95390.8|58
1649992290000|2022-04-15 03:11:30|95517.5|95397.9|95530.2|95394.2|95531.5|95403.2|95511|95392.3|65
1649992300000|2022-04-15 03:11:40|95530.4|95394.4|95527.9|95392.6|95531.5|95397.2|95525.6|95391.7|60
1649992310000|2022-04-15 03:11:50|95527.5|95392.5|95530.1|95394.1|95531.6|95395.6|95522.5|95390.9|63
1649992320000|2022-04-15 03:12:00|95530.2|95394.2|95517.5|95394.4|95532.2|95397.2|95515.6|95388.8|71
1649992330000|2022-04-15 03:12:10|95516.7|95394.5|95519.1|95395.5|95525.6|95397.2|95516.7|95392.4|63
1649992340000|2022-04-15 03:12:20|95519.7|95394.8|95530.9|95394.9|95531.4|95396.2|95518.2|95392.8|60
1649992350000|2022-04-15 03:12:30|95531.3|95395.3|95525.5|95397.5|95532.2|95397.5|95525.5|95394.1|57
1649992360000|2022-04-15 03:12:40|95526|95398|95535.9|95399.9|95535.9|95399.9|95526|95394.1|63
1649992370000|2022-04-15 03:12:50|95536.2|95400.2|95518.9|95398.1|95536.2|95400.2|95518.6|95396.5|59
1649992380000|2022-04-15 03:13:00|95519|95399.1|95520.3|95394.9|95522.1|95399.1|95516.3|95393.8|57
1649992390000|2022-04-15 03:13:10|95520.2|95394.8|95520.1|95399.3|95528.1|95399.9|95516.1|95393|68
1649992400000|2022-04-15 03:13:20|95516.9|95401.5|95530.8|95394.8|95531.6|95401.6|95516.1|95393.9|62
1649992410000|2022-04-15 03:13:30|95530.6|95394.6|95527|95392.5|95531.2|95398.4|95517.9|95392.1|63
1649992420000|2022-04-15 03:13:40|95524.9|95391.9|95524.5|95391.8|95528.2|95392.8|95521.5|95390.9|53
1649992430000|2022-04-15 03:13:50|95522.2|95391.4|95514.9|95393.2|95523.7|95395.1|95510.4|95389.3|58
1649992440000|2022-04-15 03:14:00|95516.2|95393.3|95514.3|95394.9|95523.2|95394.9|95511.4|95391.3|64
1649992450000|2022-04-15 03:14:10|95513.8|95394.8|95524.7|95393.5|95529.5|95394.8|95512.9|95392.2|70
1649992460000|2022-04-15 03:14:20|95528.8|95392.8|95528.2|95392.2|95531.4|95395.4|95527.9|95391.9|64
1649992470000|2022-04-15 03:14:30|95527.8|95391.8|95528.2|95392.2|95529|95393|95527.5|95391.5|61
1649992480000|2022-04-15 03:14:40|95527.9|95391.9|95520.5|95392.3|95529.6|95393.6|95519.9|95391.7|60
1649992490000|2022-04-15 03:14:50|95520.7|95392.2|95521.5|95393|95521.5|95394.1|95518.3|95391.6|71
1649992500000|2022-04-15 03:15:00|95520.7|95392.9|95518.4|95397|95526.1|95402.8|95514.7|95392.6|70
1649992510000|2022-04-15 03:15:10|95518.9|95397.5|95528.3|95392.3|95529.2|95398.4|95517|95391.4|66
1649992520000|2022-04-15 03:15:20|95528.1|95392.1|95528.2|95394.8|95529.5|95394.8|95522.9|95391.6|67
1649992530000|2022-04-15 03:15:30|95527.6|95395.3|95531.3|95395.3|95531.7|95397.3|95527.6|95393.7|61
1649992540000|2022-04-15 03:15:40|95530.5|95395.4|95519.2|95400.9|95530.9|95402.5|95516.2|95395.1|68
1649992550000|2022-04-15 03:15:50|95523.2|95399|95527.9|95398.4|95529|95403.6|95510.6|95397.3|72
1649992560000|2022-04-15 03:16:00|95527.7|95399.5|95527.4|95396.8|95533.6|95401.4|95516.2|95395.7|64
1649992570000|2022-04-15 03:16:10|95528.7|95396.7|95532.5|95396.5|95533.5|95397.5|95528.6|95395.2|69
1649992580000|2022-04-15 03:16:20|95532.6|95396.6|95533|95397|95533.8|95397.8|95530.2|95394.6|62
1649992590000|2022-04-15 03:16:30|95532.9|95396.9|95519|95400.3|95533.6|95402.8|95510.4|95395.4|59
1649992600000|2022-04-15 03:16:40|95519.6|95399.3|95524.3|95398.8|95527.9|95403.1|95514.7|95398.3|68
1649992610000|2022-04-15 03:16:50|95523|95399.1|95524.5|95398.4|95527.4|95402.2|95512.9|95397.6|73
1649992620000|2022-04-15 03:17:00|95524.6|95397.4|95529.4|95393.4|95535.3|95400|95514.6|95391.6|75
1649992630000|2022-04-15 03:17:10|95529.7|95393.7|95531.3|95395.3|95531.3|95397.1|95525.8|95391.6|58
1649992640000|2022-04-15 03:17:20|95532|95396|95529.2|95395.6|95532.1|95396.7|95527.5|95393.9|53
1649992650000|2022-04-15 03:17:30|95530.3|95400.6|95518.9|95398.3|95532.3|95402|95513.8|95396.9|58
1649992660000|2022-04-15 03:17:40|95518.8|95398.2|95512.1|95398.5|95524.5|95400.7|95510.3|95396.4|58
1649992670000|2022-04-15 03:17:50|95512.2|95400.3|95519.4|95399.9|95531.9|95402.1|95509.9|95396.4|59
1649992680000|2022-04-15 03:18:00|95520.5|95399.6|95526.2|95400.5|95529.5|95401.5|95520.4|95395.6|69
1649992690000|2022-04-15 03:18:10|95525.7|95400.3|95529.4|95393.6|95529.9|95402.6|95519.9|95390.8|63
1649992700000|2022-04-15 03:18:20|95527.6|95394.2|95516|95398.7|95530.6|95399.7|95510.9|95391|66
1649992710000|2022-04-15 03:18:30|95518.4|95399.1|95513.2|95399.7|95522.2|95399.7|95513.2|95397.1|66
1649992720000|2022-04-15 03:18:40|95510.8|95399.9|95514.2|95399|95518.7|95400.5|95509.6|95398.1|72
1649992730000|2022-04-15 03:18:50|95514|95401.2|95530.8|95394.8|95535.8|95401.2|95511.5|95393|71
1649992740000|2022-04-15 03:19:00|95530.5|95394.5|95529.2|95393.7|95532.1|95396.1|95526.5|95392.5|70
1649992750000|2022-04-15 03:19:10|95529.3|95393.9|95508.2|95376.8|95531.1|95395.8|95503.8|95367.8|70
1649992760000|2022-04-15 03:19:20|95507|95371|95518.9|95382.9|95521.6|95385.6|95497.3|95361.3|75
1649992770000|2022-04-15 03:19:30|95519.1|95383.1|95516.6|95382.1|95521.5|95385.5|95497.4|95361.4|73
1649992780000|2022-04-15 03:19:40|95519.8|95383.8|95525.1|95389.1|95526.5|95390.5|95518.3|95382.3|67
1649992790000|2022-04-15 03:19:50|95524.6|95388.6|95518.8|95382.8|95525.3|95389.3|95518.5|95382.5|61
1649992800000|2022-04-15 03:20:00|95519|95383|95514.3|95378.3|95523.1|95387.1|95504.1|95377.3|66
1649992810000|2022-04-15 03:20:10|95514.1|95378.1|95517.3|95381.3|95518.7|95387.6|95500.9|95377.3|64
1649992820000|2022-04-15 03:20:20|95516.6|95380.6|95511.3|95386|95519.9|95388.7|95506.5|95377.3|62
1649992830000|2022-04-15 03:20:30|95512.7|95385.8|95528.4|95392.4|95530.6|95394.6|95510.9|95383.7|66
1649992840000|2022-04-15 03:20:40|95527.9|95391.9|95524.1|95390.4|95528.1|95392.1|95523.1|95387.1|62
1649992850000|2022-04-15 03:20:50|95525.5|95389.5|95524.2|95389.7|95526.1|95393|95521|95387.5|70
1649992860000|2022-04-15 03:21:00|95525.5|95389.5|95517.4|95400.1|95525.5|95401.6|95501.3|95386.7|72
1649992870000|2022-04-15 03:21:10|95517.3|95400.3|95511.5|95395.3|95520.1|95402.2|95505.3|95392.1|71
1649992880000|2022-04-15 03:21:20|95512.5|95395.4|95524.4|95396.9|95524.6|95398|95510.9|95391.7|65
1649992890000|2022-04-15 03:21:30|95524.5|95397|95529.7|95393.7|95530.5|95398.6|95523.5|95393.5|60
1649992900000|2022-04-15 03:21:40|95530.6|95394.6|95525.4|95397.4|95531|95397.4|95523.4|95394.1|63
1649992910000|2022-04-15 03:21:50|95525.2|95397.2|95511.2|95398.8|95526.9|95402.2|95508.9|95396.2|64
1649992920000|2022-04-15 03:22:00|95511.9|95397|95518.5|95387.4|95523.4|95405.8|95507.8|95386.7|69
1649992930000|2022-04-15 03:22:10|95516.9|95387.8|95519.9|95389.9|95523.2|95395.9|95505.3|95383.8|72
1649992940000|2022-04-15 03:22:20|95517.6|95387.4|95532.8|95396.8|95533.8|95397.8|95516.1|95384.7|67
1649992950000|2022-04-15 03:22:30|95533|95397|95532.1|95396.1|95534.7|95398.7|95530.2|95394.2|60
1649992960000|2022-04-15 03:22:40|95532.3|95396.3|95532.5|95396.5|95536.3|95400.3|95530|95394|57
1649992970000|2022-04-15 03:22:50|95533.5|95397.5|95521.9|95391.3|95534.1|95398.1|95511|95387.6|71
1649992980000|2022-04-15 03:23:00|95520.7|95391.2|95515.5|95390.8|95524.4|95397.5|95515.2|95388.8|64
1649992990000|2022-04-15 03:23:10|95518|95391.4|95530.3|95394.3|95531.4|95396.5|95515.9|95389.6|63
1649993000000|2022-04-15 03:23:20|95529.6|95393.6|95530.7|95394.7|95535.8|95399.8|95528.3|95392.3|60
1649993010000|2022-04-15 03:23:30|95531.1|95395.1|95535.6|95399.6|95536|95400|95528.9|95392.9|60
1649993020000|2022-04-15 03:23:40|95535.2|95399.2|95517.8|95394.5|95535.3|95399.3|95515.5|95386.9|57
1649993030000|2022-04-15 03:23:50|95519.9|95390.7|95512.5|95396.6|95525.4|95397.8|95512.5|95389.2|61
1649993040000|2022-04-15 03:24:00|95512.7|95396.1|95517.3|95394.4|95518.5|95398.4|95512.3|95390.4|64
1649993050000|2022-04-15 03:24:10|95517.5|95394.7|95528.9|95392.9|95536.6|95410.8|95513.3|95391.3|65
1649993060000|2022-04-15 03:24:20|95529.2|95393.2|95529|95393|95531.9|95395.9|95528|95392|66
1649993070000|2022-04-15 03:24:30|95527.6|95391.6|95527.1|95391.1|95529.5|95393.5|95526.2|95390.2|60
1649993080000|2022-04-15 03:24:40|95527.3|95391.3|95518.1|95393.6|95531|95397.3|95510.3|95388.2|69
1649993090000|2022-04-15 03:24:50|95517.3|95393.7|95515.1|95393.3|95523.4|95396.2|95508.3|95386.3|75
1649993100000|2022-04-15 03:25:00|95517|95389.7|95530.7|95394.7|95538.5|95402.5|95515.5|95388.6|72
1649993110000|2022-04-15 03:25:10|95529.6|95393.6|95529.3|95393.3|95531.6|95397.7|95526|95391.6|75
1649993120000|2022-04-15 03:25:20|95529.2|95393.2|95530.3|95394.3|95531.8|95395.8|95527|95391|71
1649993130000|2022-04-15 03:25:30|95529.5|95393.9|95510.6|95396.9|95531.9|95400.1|95509.7|95389.8|72
1649993140000|2022-04-15 03:25:40|95511.6|95395.5|95521.6|95396.8|95530.7|95402.6|95509.1|95389.4|78
1649993150000|2022-04-15 03:25:50|95519.2|95396.9|95521.4|95401.9|95524.1|95401.9|95514.7|95388.4|77
1649993160000|2022-04-15 03:26:00|95519.9|95401.6|95538.9|95402.9|95540.9|95404.9|95519.9|95399.2|62
1649993170000|2022-04-15 03:26:10|95538.4|95402.4|95538.1|95402.1|95539.9|95404.8|95533.1|95401.2|53
1649993180000|2022-04-15 03:26:20|95538|95402|95536.8|95403.9|95538.5|95406.7|95533.2|95401.6|53
1649993190000|2022-04-15 03:26:30|95536.9|95404.2|95524.2|95403.5|95541.1|95406|95516.1|95398.4|70
1649993200000|2022-04-15 03:26:40|95525.3|95402.4|95528.8|95410.7|95538.5|95412.3|95519.3|95400.3|61
1649993210000|2022-04-15 03:26:50|95536.9|95404.3|95531.2|95410.1|95539.9|95410.5|95530.8|95404.3|56
1649993220000|2022-04-15 03:27:00|95531.1|95410|95537.7|95408.4|95544.4|95417.4|95530.9|95405.3|61
1649993230000|2022-04-15 03:27:10|95538.1|95409.3|95535.9|95409.8|95540.8|95411.5|95533.6|95406.8|37
1649993240000|2022-04-15 03:27:20|95539.1|95408.1|95534.9|95408.2|95539.1|95410.7|95522.5|95408.1|27
1649993250000|2022-04-15 03:27:30|95526.1|95408.5|95526.6|95412.8|95535.4|95417.5|95516.4|95406.9|35
1649993260000|2022-04-15 03:27:40|95522.4|95412.7|95525.9|95414.9|95531.2|95415.8|95522|95411.2|28
1649993270000|2022-04-15 03:27:50|95524.8|95414.4|95535.8|95406.5|95537.7|95414.7|95524.8|95403.4|43
1649993280000|2022-04-15 03:28:00|95535.6|95407.9|95526.6|95412.1|95539.7|95412.1|95524.5|95403.7|25
1649993290000|2022-04-15 03:28:10|95526.9|95412.7|95532.1|95407.2|95534.4|95412.7|95526.9|95406.9|40
1649993300000|2022-04-15 03:28:20|95529.6|95409.4|95524.3|95414.1|95529.6|95414.8|95522|95409.4|27
1649993310000|2022-04-15 03:28:30|95521.9|95413.4|95528.1|95416|95528.1|95418.8|95517|95412.7|26
1649993320000|2022-04-15 03:28:40|95525|95413.6|95530.8|95410.1|95536.6|95415.6|95520|95404.9|45
1649993330000|2022-04-15 03:28:50|95535.4|95409.9|95531.4|95408.3|95535.5|95411.9|95524.1|95404.9|39
1649993340000|2022-04-15 03:29:00|95532.7|95406.7|95531.9|95407.1|95534|95411.5|95527.5|95406.1|28
1649993350000|2022-04-15 03:29:10|95532.1|95407.3|95519.1|95417.4|95532.8|95417.7|95518.2|95407.1|22
1649993360000|2022-04-15 03:29:20|95521.2|95413.1|95525.1|95416.3|95527.3|95416.6|95517.7|95413.1|5
1649993370000|2022-04-15 03:29:30|95531.8|95413.6|95512.4|95416.9|95534.5|95416.9|95512.4|95412.3|6
1649993380000|2022-04-15 03:29:40|95526.8|95407.4|95536|95403.3|95536.8|95409.2|95522.8|95402.3|16
1649993390000|2022-04-15 03:29:50|95536.2|95402.9|95535.9|95407.3|95544.2|95408.6|95532.6|95402.9|18
1649993400000|2022-04-15 03:30:00|95536.1|95408.8|95534.5|95407.1|95538.2|95408.8|95533.6|95405.5|30
1649993410000|2022-04-15 03:30:10|95534.4|95407.2|95531.1|95408.4|95536.6|95408.8|95530.6|95404|33
1649993420000|2022-04-15 03:30:20|95529|95408.2|95527.8|95407.5|95534.1|95411|95523.3|95405|37
1649993430000|2022-04-15 03:30:30|95526.4|95407.4|95541.7|95406.7|95542.6|95408.4|95526.4|95405.2|44
1649993440000|2022-04-15 03:30:40|95543.1|95407.1|95539.9|95409.2|95543.3|95409.5|95539.4|95406.2|29
1649993450000|2022-04-15 03:30:50|95542.2|95409.3|95540.2|95408.7|95543.3|95410.8|95532.4|95406.8|32
1649993460000|2022-04-15 03:31:00|95540.4|95408.9|95528.2|95406.6|95544.3|95410.7|95528|95406.5|29
1649993470000|2022-04-15 03:31:10|95528.1|95406.7|95528.3|95404.3|95531.1|95413.6|95522.9|95404.3|31
1649993480000|2022-04-15 03:31:20|95527.2|95405.5|95527.4|95406.2|95529.4|95407.4|95524.4|95398.7|16
1649993490000|2022-04-15 03:31:30|95528.1|95404.7|95545|95409|95545.5|95409.5|95528.1|95404.7|14
1649993500000|2022-04-15 03:31:40|95545.1|95409.1|95533.4|95410.9|95545.1|95413.4|95527|95408.6|33
1649993510000|2022-04-15 03:31:50|95532.8|95411|95542.8|95410.3|95544.4|95412|95532.8|95408.4|24
1649993520000|2022-04-15 03:32:00|95541.2|95409.2|95533.7|95410.1|95541.2|95410.1|95532.9|95408.6|10
1649993530000|2022-04-15 03:32:10|95531.1|95402.5|95528.6|95409.8|95532.5|95411.6|95519.2|95402.5|19
1649993540000|2022-04-15 03:32:20|95527.6|95409.7|95539.2|95410.2|95542.6|95410.2|95527.4|95406.6|9
1649993550000|2022-04-15 03:32:30|95543.6|95407.6|95535.5|95411.5|95543.9|95413.8|95528.9|95407.6|35
1649993560000|2022-04-15 03:32:40|95536|95410.9|95532|95410|95537.4|95412.2|95531.2|95407.9|7
1649993570000|2022-04-15 03:32:50|95531.6|95410.7|95531.1|95416.4|95543|95417.9|95525.3|95407|30
1649993580000|2022-04-15 03:33:00|95533.2|95413.7|95530.1|95415.8|95533.4|95417.3|95527.6|95413.7|28
1649993590000|2022-04-15 03:33:10|95519|95419.9|95532.8|95414.7|95532.8|95419.9|95519|95412.8|35
1649993600000|2022-04-15 03:33:20|95533.3|95416.7|95546.9|95410.9|95547.6|95416.7|95525.8|95406.8|24
1649993610000|2022-04-15 03:33:30|95545.8|95409.8|95544.2|95408.7|95546.2|95413.6|95535|95408.1|56
1649993620000|2022-04-15 03:33:40|95543.9|95409.7|95541.5|95409.9|95544.2|95411.1|95540.4|95408.5|50
1649993630000|2022-04-15 03:33:50|95541.4|95409.8|95530.9|95407.7|95541.6|95409.9|95529.4|95407.7|43
1649993640000|2022-04-15 03:34:00|95531.7|95408|95525.5|95408.2|95531.8|95412.6|95520.9|95408|54
1649993650000|2022-04-15 03:34:10|95525.6|95408.5|95537.1|95408.6|95537.3|95411|95525.2|95407.9|45
1649993660000|2022-04-15 03:34:20|95536.7|95408.2|95533.7|95410.3|95537|95411|95532.4|95407.8|17
1649993670000|2022-04-15 03:34:30|95533.9|95411|95541.2|95406.6|95541.3|95411.5|95528.3|95405.3|10
1649993680000|2022-04-15 03:34:40|95540.3|95406|95521.7|95417.1|95540.3|95419.5|95520.3|95406|39
1649993690000|2022-04-15 03:34:50|95521.9|95417.2|95527.7|95415.4|95530|95417.3|95521.5|95413.3|42
1649993700000|2022-04-15 03:35:00|95527.4|95414.2|95524.4|95407.9|95530.9|95415.1|95518.6|95406.8|55
1649993710000|2022-04-15 03:35:10|95519|95408.4|95539.8|95408.2|95542.7|95411|95518.6|95405.5|43
1649993720000|2022-04-15 03:35:20|95539.6|95408|95537.9|95409.3|95539.6|95411.8|95531|95407.7|55
1649993730000|2022-04-15 03:35:30|95537.7|95409.4|95538.6|95410.1|95543.6|95411|95535.7|95408.4|55
1649993740000|2022-04-15 03:35:40|95538.3|95410.3|95525.2|95410.5|95539.1|95411.6|95521.7|95408.5|57
1649993750000|2022-04-15 03:35:50|95523.7|95410.3|95534.2|95408.4|95534.2|95410.3|95520.6|95408.2|63
1649993760000|2022-04-15 03:36:00|95532.5|95408.3|95531.3|95408.1|95533.9|95416.9|95520.7|95407.7|66
1649993770000|2022-04-15 03:36:10|95530.5|95407.7|95532.4|95407.9|95533.7|95409.6|95530.2|95406.7|67
1649993780000|2022-04-15 03:36:20|95531.7|95407.8|95532.9|95406.4|95533.7|95410.2|95527.1|95406.3|59
1649993790000|2022-04-15 03:36:30|95534.2|95406|95525.7|95413.9|95535|95418.1|95516.5|95406|63
1649993800000|2022-04-15 03:36:40|95522.5|95412.9|95526.3|95406.5|95537.1|95414.9|95521|95402.8|67
1649993810000|2022-04-15 03:36:50|95525.8|95403.9|95535.4|95405.6|95538.9|95412.7|95525.1|95403.2|70
1649993820000|2022-04-15 03:37:00|95532.4|95408.2|95537.1|95407.6|95543.5|95412.1|95528.4|95405.3|68
1649993830000|2022-04-15 03:37:10|95537.3|95407.8|95537.9|95407.6|95539.1|95408.2|95531.8|95406.4|67
1649993840000|2022-04-15 03:37:20|95538.3|95408|95538.5|95407.3|95539.1|95408.6|95532.7|95406.8|60
1649993850000|2022-04-15 03:37:30|95540|95406.6|95530.4|95407|95541.7|95414.1|95514.6|95404.1|72
1649993860000|2022-04-15 03:37:40|95530.2|95405.7|95532.9|95405.8|95533.8|95408.1|95522.6|95402.5|58
1649993870000|2022-04-15 03:37:50|95523.8|95407.7|95539.2|95408.7|95543.8|95414.3|95522.6|95406.1|46
1649993880000|2022-04-15 03:38:00|95539.4|95409.1|95543.5|95407.5|95544.4|95413.4|95534.7|95406.3|51
1649993890000|2022-04-15 03:38:10|95542|95409.5|95539.1|95410|95545.4|95410.1|95539|95407.7|56
1649993900000|2022-04-15 03:38:20|95537.3|95409.9|95523.4|95410.3|95540.5|95413.2|95515.6|95407.1|44
1649993910000|2022-04-15 03:38:30|95523.9|95410.4|95523.8|95409.1|95524.6|95412.6|95521.2|95408.7|45
1649993920000|2022-04-15 03:38:40|95523.6|95408.9|95522.2|95414.6|95527.5|95416.3|95522|95408.9|44
1649993930000|2022-04-15 03:38:50|95521.8|95414.4|95529.1|95409.4|95537.2|95414.4|95519.9|95404.1|23
1649993940000|2022-04-15 03:39:00|95530|95411|95530.5|95408|95537.5|95411.5|95524.8|95403.5|19
1649993950000|2022-04-15 03:39:10|95530.4|95407.5|95530.7|95407.5|95533|95410.1|95526|95406|29
1649993960000|2022-04-15 03:39:20|95530.6|95407.4|95518.1|95408|95530.6|95411.9|95511.1|95404.7|36
1649993970000|2022-04-15 03:39:30|95516.7|95401.3|95507.3|95414.6|95519.9|95419.7|95506.1|95401.3|41
1649993980000|2022-04-15 03:39:40|95507.2|95417|95527.9|95416.4|95531.4|95418.6|95505.9|95414.3|50
1649993990000|2022-04-15 03:39:50|95526.9|95417.9|95517.9|95416.7|95529.4|95417.9|95514.7|95414.6|43
1649994000000|2022-04-15 03:40:00|95517.8|95415.8|95525.6|95416.8|95528.2|95419.3|95517.2|95415.8|52
1649994010000|2022-04-15 03:40:10|95526.1|95416.7|95504|95417.3|95528|95421.5|95503.4|95414.4|57
1649994020000|2022-04-15 03:40:20|95502.7|95416.3|95512.3|95418.6|95514.7|95419.6|95502.5|95412.3|59
1649994030000|2022-04-15 03:40:30|95512.4|95414.7|95513|95413.8|95513|95420.8|95501.8|95413.2|56
1649994040000|2022-04-15 03:40:40|95512.7|95413.1|95529.2|95416.6|95529.8|95419.9|95510.6|95413.1|54
1649994050000|2022-04-15 03:40:50|95529.3|95416.7|95532.6|95416.8|95532.6|95418.1|95527.7|95415.3|40
1649994060000|2022-04-15 03:41:00|95531.3|95416.6|95523.5|95416.4|95531.3|95420.3|95522.1|95416.4|41
1649994070000|2022-04-15 03:41:10|95512.9|95416.2|95512.7|95415.4|95515.4|95418.5|95511.3|95414.5|31
1649994080000|2022-04-15 03:41:20|95514.2|95414.6|95513.9|95420.1|95516.5|95420.7|95512.9|95414.2|30
1649994090000|2022-04-15 03:41:30|95514.5|95422.7|95520|95415.6|95527.6|95425.5|95507.1|95412.9|43
1649994100000|2022-04-15 03:41:40|95518.9|95417|95530.5|95414.5|95530.7|95420|95515.5|95412.1|49
1649994110000|2022-04-15 03:41:50|95530.4|95414.4|95522.7|95415.7|95530.5|95419|95519.5|95414.4|41
1649994120000|2022-04-15 03:42:00|95523.2|95414.6|95512.6|95414.8|95523.9|95419.2|95511.8|95414|44
1649994130000|2022-04-15 03:42:10|95512.8|95414.9|95504.6|95404.6|95518.8|95421.3|95499|95404.6|59
1649994140000|2022-04-15 03:42:20|95506.8|95404.1|95500.1|95404|95507.8|95407|95492.5|95403.3|68
1649994150000|2022-04-15 03:42:30|95501.6|95404.5|95514.9|95398.9|95517.7|95407.1|95501.6|95397.7|41
1649994160000|2022-04-15 03:42:40|95512|95399.9|95515.3|95399.3|95516.5|95400.5|95512|95397.6|29
1649994170000|2022-04-15 03:42:50|95514.4|95398.4|95513.2|95397.2|95516.5|95400.5|95512.5|95396.5|11
1649994180000|2022-04-15 03:43:00|95512.7|95396.7|95501|95402.4|95512.7|95402.4|95501|95396.7|6
1649994190000|2022-04-15 03:43:10|95499.7|95402.8|95511.8|95402.4|95512.9|95405.7|95499.7|95402|18
1649994200000|2022-04-15 03:43:20|95512.2|95402.1|95515.8|95399.9|95515.8|95408.1|95498.1|95396.9|39
1649994210000|2022-04-15 03:43:30|95515.7|95399.7|95514.6|95398.6|95516.1|95400.1|95514|95398|26
1649994220000|2022-04-15 03:43:40|95514.7|95398.7|95515.3|95399.3|95515.9|95400.2|95510.4|95396.5|31
1649994230000|2022-04-15 03:43:50|95515.5|95399.5|95505.8|95406.6|95515.6|95410.8|95498.6|95397.4|38
1649994240000|2022-04-15 03:44:00|95503.5|95406.1|95506|95406.3|95512.5|95408.1|95502.8|95403.4|19
1649994250000|2022-04-15 03:44:10|95507.7|95406.6|95509.3|95406.9|95511.6|95408.7|95505.5|95403.7|15
1649994260000|2022-04-15 03:44:20|95509.5|95407|95515.8|95399.8|95518.7|95407|95509.4|95397.9|32
1649994270000|2022-04-15 03:44:30|95515.4|95399.4|95514.6|95399.1|95516.8|95400.8|95512|95398.5|22
1649994280000|2022-04-15 03:44:40|95515.9|95399.9|95516|95400|95517.1|95401.1|95510.9|95397.6|25
1649994290000|2022-04-15 03:44:50|95516.6|95400.6|95499.4|95412.9|95516.6|95413.3|95493.9|95399.5|36
1649994300000|2022-04-15 03:45:00|95496.7|95408.8|95499.1|95410|95507.7|95412|95494.1|95405.3|54
1649994310000|2022-04-15 03:45:10|95500.9|95409.9|95516.3|95400.3|95519.2|95413|95495.1|95400.3|47
1649994320000|2022-04-15 03:45:20|95515.9|95399.9|95517.8|95401.8|95519|95403.6|95512|95399.9|40
1649994330000|2022-04-15 03:45:30|95516.2|95400.2|95516|95400|95517.6|95401.9|95513.7|95400|10
1649994340000|2022-04-15 03:45:40|95516.2|95400.2|95508.1|95405.2|95516.5|95408.5|95499.9|95398.9|33
1649994350000|2022-04-15 03:45:50|95508.2|95405.8|95505|95405.7|95510|95407.3|95503.6|95403.2|50
1649994360000|2022-04-15 03:46:00|95506.5|95405.9|95499.3|95409.4|95506.8|95409.8|95489|95403.2|17
1649994370000|2022-04-15 03:46:10|95500.5|95410.1|95517.9|95401.9|95520.1|95410.1|95498.8|95399.9|19
1649994380000|2022-04-15 03:46:20|95517.6|95401.6|95507.1|95401.3|95518.6|95402.6|95507.1|95401.1|9
1649994390000|2022-04-15 03:46:30|95513.9|95397.9|95516.2|95400.2|95516.2|95400.7|95511.8|95397.9|12
1649994400000|2022-04-15 03:46:40|95506.5|95407.7|95509.2|95413.3|95511.6|95413.3|95497.3|95406|16
1649994410000|2022-04-15 03:46:50|95516.2|95400.2|95510.6|95410.7|95516.2|95411.9|95509.9|95400.1|10
1649994420000|2022-04-15 03:47:00|95511.2|95409.7|95508.1|95401.5|95519.9|95409.7|95508.1|95401.5|13
1649994430000|2022-04-15 03:47:10|95513.4|95401.3|95516.6|95400.6|95517.8|95401.8|95513.4|95399.4|5
1649994440000|2022-04-15 03:47:20|95505|95403|95512|95398.4|95518.3|95403|95505|95397.5|39
1649994450000|2022-04-15 03:47:30|95513.9|95397.9|95505.3|95406.4|95515.3|95407.9|95505.3|95397.9|11
1649994460000|2022-04-15 03:47:40|95515.4|95402.2|95499|95410.5|95516.9|95410.5|95499|95400.8|12
1649994470000|2022-04-15 03:47:50|95496.8|95411.2|95507.9|95407.2|95513.6|95413.3|95496.8|95404.5|76
1649994480000|2022-04-15 03:48:00|95508.2|95407.8|95515.5|95401.2|95521.2|95408.2|95505.8|95400.5|70
1649994490000|2022-04-15 03:48:10|95515.2|95400.9|95517.9|95406.1|95519.3|95407.9|95514|95400.2|66
1649994500000|2022-04-15 03:48:20|95518|95406.2|95517|95401|95520.2|95406.5|95513.4|95400.5|62
1649994510000|2022-04-15 03:48:30|95515.8|95400.5|95505.4|95405.6|95517|95407.8|95505.4|95400.5|60
1649994520000|2022-04-15 03:48:40|95509.2|95406.2|95512.6|95406.1|95514.7|95409.7|95499.6|95404.9|58
1649994530000|2022-04-15 03:48:50|95509.5|95406.7|95510.8|95403.6|95517.6|95407.6|95506.5|95400.6|62
1649994540000|2022-04-15 03:49:00|95513.7|95401.6|95517|95401|95518.1|95403.6|95511.2|95400.5|55
1649994550000|2022-04-15 03:49:10|95517.3|95401.3|95513.9|95401.7|95517.9|95402.1|95513.9|95399.6|57
1649994560000|2022-04-15 03:49:20|95512.9|95401.9|95513.2|95405.7|95517.5|95406.8|95507.9|95399.7|54
1649994570000|2022-04-15 03:49:30|95513.1|95405.6|95510.2|95406.2|95515.8|95407.3|95508.7|95404.8|54
1649994580000|2022-04-15 03:49:40|95500.5|95410.4|95509.2|95406.2|95515|95410.4|95500.5|95404.6|55
1649994590000|2022-04-15 03:49:50|95513.2|95405.5|95518.1|95402.1|95519.3|95406.2|95508.7|95401.7|53
1649994600000|2022-04-15 03:50:00|95518.6|95402.6|95517.6|95401.6|95519.1|95403.1|95515.1|95400.7|38
1649994610000|2022-04-15 03:50:10|95518|95402|95517.3|95401.3|95518.3|95402.3|95516.8|95400.8|33
1649994620000|2022-04-15 03:50:20|95517.9|95401.9|95509.2|95407.3|95518|95407.3|95507.7|95401.5|48
1649994630000|2022-04-15 03:50:30|95507.7|95406.6|95506.1|95408.9|95513.6|95411.5|95497|95406.1|32
1649994640000|2022-04-15 03:50:40|95506.2|95408.6|95519.2|95403.2|95519.2|95408.6|95505|95402.1|41
1649994650000|2022-04-15 03:50:50|95518.1|95402.1|95518.4|95402.4|95519.4|95404.9|95510.5|95401|51
1649994660000|2022-04-15 03:51:00|95518.6|95402.6|95517.7|95401.7|95518.6|95402.6|95516.1|95401.2|32
1649994670000|2022-04-15 03:51:10|95517.5|95401.5|95508.2|95406.2|95518.2|95406.6|95508.2|95400.5|37
1649994680000|2022-04-15 03:51:20|95508.3|95405.8|95509.5|95406.8|95513.1|95411|95498|95403.9|53
1649994690000|2022-04-15 03:51:30|95504|95407.4|95509.3|95406.3|95514.1|95409|95500.8|95405.1|45
1649994700000|2022-04-15 03:51:40|95508.5|95406.6|95516.9|95400.9|95518.9|95408.1|95503.5|95400.5|53
1649994710000|2022-04-15 03:51:50|95517.6|95401.6|95517.9|95401.9|95518.2|95402.2|95515.8|95401.1|43
1649994720000|2022-04-15 03:52:00|95518|95402|95515.4|95402.1|95518.6|95404.4|95514.4|95401.5|37
1649994730000|2022-04-15 03:52:10|95515.9|95402.2|95512.6|95408|95517.5|95408.6|95508.8|95401.5|54
1649994740000|2022-04-15 03:52:20|95513.7|95407.5|95506|95409.1|95517|95413.3|95496.7|95406.4|51
1649994750000|2022-04-15 03:52:30|95509.1|95408.8|95515.2|95405.9|95519.7|95409.9|95504.5|95402.7|47
1649994760000|2022-04-15 03:52:40|95517.8|95401.8|95511.4|95405.8|95519.6|95405.8|95511.4|95401.8|48
1649994770000|2022-04-15 03:52:50|95510.9|95403.4|95511.9|95402.3|95512.4|95404.3|95507.4|95401.4|41
1649994780000|2022-04-15 03:53:00|95511.4|95402.1|95498|95410.4|95512.5|95410.4|95498|95401.3|47
1649994790000|2022-04-15 03:53:10|95497.4|95410.5|95499.2|95409|95501.3|95410.9|95494.5|95408.2|51
1649994800000|2022-04-15 03:53:20|95500.1|95408.7|95503.1|95407.8|95504.1|95409.2|95498.3|95407|37
1649994810000|2022-04-15 03:53:30|95503.7|95407.5|95514.1|95400.4|95514.9|95409.2|95496.2|95399.8|58
1649994820000|2022-04-15 03:53:40|95513.7|95400.1|95514.6|95398.6|95514.8|95403.6|95508|95398.6|47
1649994830000|2022-04-15 03:53:50|95513.9|95399.9|95510.7|95401|95513.9|95405|95501.9|95399.5|45
1649994840000|2022-04-15 03:54:00|95510.8|95401.1|95501.2|95408.1|95510.8|95409.3|95499.4|95401|48
1649994850000|2022-04-15 03:54:10|95500.5|95408.5|95502.6|95408.2|95503.3|95408.8|95499.5|95407.4|52
1649994860000|2022-04-15 03:54:20|95502.5|95408.1|95509.3|95401.8|95514.8|95413|95491.6|95398.8|58
1649994870000|2022-04-15 03:54:30|95509.6|95400.4|95509|95402.1|95513.6|95403.7|95506.9|95399.2|51
1649994880000|2022-04-15 03:54:40|95509.2|95402.3|95509.3|95402.2|95513.5|95407.8|95501.2|95399.2|46
1649994890000|2022-04-15 03:54:50|95509.4|95401.8|95500.8|95409.2|95511|95410.3|95500.7|95401|50
1649994900000|2022-04-15 03:55:00|95500.7|95409.1|95501.5|95408.2|95502.9|95413.3|95490.5|95407.4|58
1649994910000|2022-04-15 03:55:10|95500.6|95408.1|95501.1|95408.9|95503.6|95409.7|95499.8|95407.7|62
1649994920000|2022-04-15 03:55:20|95501.7|95408.6|95509.8|95397.5|95515.1|95408.6|95500.8|95397.3|67
1649994930000|2022-04-15 03:55:30|95509.9|95397.7|95514.7|95398.7|95515.8|95400.5|95508|95397|55
1649994940000|2022-04-15 03:55:40|95514.4|95398.4|95493.9|95388.6|95516.6|95403.4|95490.2|95385.2|63
1649994950000|2022-04-15 03:55:50|95492.6|95389.6|95481|95365|95496.4|95391.5|95466.5|95361.2|73
1649994960000|2022-04-15 03:56:00|95480.1|95364.1|95490.1|95374.1|95496.9|95380.9|95480.1|95364.1|66
1649994970000|2022-04-15 03:56:10|95490.3|95374.3|95503.3|95387.3|95505.9|95389.9|95486.6|95372.8|64
1649994980000|2022-04-15 03:56:20|95503.6|95387.6|95500.8|95384.8|95506.4|95390.4|95499|95383|71
1649994990000|2022-04-15 03:56:30|95500.5|95384.5|95490.8|95380.2|95504.6|95388.6|95482.9|95377.9|70
1649995000000|2022-04-15 03:56:40|95490.4|95380.5|95488.6|95385.6|95500.5|95386.8|95481.9|95378.8|76
1649995010000|2022-04-15 03:56:50|95489.2|95384.7|95494.9|95384.8|95502.1|95389.1|95473.6|95378.9|76
1649995020000|2022-04-15 03:57:00|95494.3|95386.6|95501.6|95385.6|95507.4|95391.4|95491|95379|71
1649995030000|2022-04-15 03:57:10|95500.8|95384.8|95501.3|95385.3|95504|95388|95493.9|95377.9|63
1649995040000|2022-04-15 03:57:20|95497.6|95381.6|95495|95379.4|95503|95387|95489.8|95378.3|60
1649995050000|2022-04-15 03:57:30|95494.3|95385.6|95495.1|95382.7|95505.8|95389.8|95485.3|95376.8|75
1649995060000|2022-04-15 03:57:40|95505.5|95389.5|95491.1|95390.7|95505.5|95394.7|95487.6|95382.4|78
1649995070000|2022-04-15 03:57:50|95490.5|95390.6|95501.2|95385.2|95507.2|95391.9|95490|95383.4|75
1649995080000|2022-04-15 03:58:00|95501|95385|95504.8|95388.8|95510.1|95394.1|95500.6|95384.6|72
1649995090000|2022-04-15 03:58:10|95505.5|95389.5|95501.2|95385.2|95507|95391|95500|95384|65
1649995100000|2022-04-15 03:58:20|95502.7|95386.7|95491.6|95377.7|95502.9|95386.9|95485|95377.7|71
1649995110000|2022-04-15 03:58:30|95492|95378|95486.7|95379.4|95495.3|95379.5|95486.6|95375|55
1649995120000|2022-04-15 03:58:40|95482.3|95384.7|95503.2|95387.2|95503.2|95387.2|95482.3|95378.6|71
1649995130000|2022-04-15 03:58:50|95506|95390|95499.5|95383.5|95506|95390|95497.6|95381.6|71
1649995140000|2022-04-15 03:59:00|95499|95383|95499|95383|95502.5|95386.5|95495.3|95379.3|61
1649995150000|2022-04-15 03:59:10|95499.6|95383.6|95487.7|95384.2|95506|95390|95484.9|95380.6|65
1649995160000|2022-04-15 03:59:20|95488.5|95382.8|95483.3|95380.2|95501.1|95385.8|95482.6|95374.3|71
1649995170000|2022-04-15 03:59:30|95484.3|95379.1|95484.8|95382.4|95499.9|95383.9|95484.3|95374.6|70
1649995180000|2022-04-15 03:59:40|95488.4|95380.2|95492.5|95376.5|95500.1|95384.1|95480.6|95374.7|66
1649995190000|2022-04-15 03:59:50|95493|95377|95492.8|95376.8|95497.5|95381.5|95488.8|95372.8|70
1649995200000|2022-04-15 04:00:00|95491.8|95375.8|95484|95368|95495|95379|95484|95368|59
1649995210000|2022-04-15 04:00:10|95485|95369|95482.3|95366.3|95490.3|95374.8|95471.8|95365.2|61
1649995220000|2022-04-15 04:00:20|95482.6|95367.1|95477.7|95368.1|95492.4|95376.4|95472.8|95364.7|65
1649995230000|2022-04-15 04:00:30|95472.4|95371.6|95485.9|95369.9|95490.7|95374.7|95467.1|95364.7|61
1649995240000|2022-04-15 04:00:40|95491.5|95375.5|95493.8|95377.8|95499.4|95383.4|95485.2|95370.4|59
1649995250000|2022-04-15 04:00:50|95497.1|95381.1|95489.1|95373.1|95497.1|95381.1|95488.5|95372.5|54
1649995260000|2022-04-15 04:01:00|95489.4|95373.4|95476.9|95366.1|95493.7|95377.7|95476.2|95362.9|62
1649995270000|2022-04-15 04:01:10|95476.1|95367.2|95477|95365.8|95489.9|95379.3|95469.3|95361.7|67
1649995280000|2022-04-15 04:01:20|95478|95365.7|95478.2|95364.7|95498|95383.8|95472.2|95361.3|72
1649995290000|2022-04-15 04:01:30|95480.1|95364.1|95487.5|95371.5|95491.2|95375.2|95478.9|95363.9|61
1649995300000|2022-04-15 04:01:40|95486.9|95370.9|95486.7|95370.7|95490.9|95374.9|95483.3|95367.3|66
1649995310000|2022-04-15 04:01:50|95486.5|95370.5|95491.3|95375.3|95494.4|95378.4|95484.4|95368.4|50
1649995320000|2022-04-15 04:02:00|95492.5|95376.5|95479.8|95369.1|95492.8|95376.8|95471.3|95363.9|62
1649995330000|2022-04-15 04:02:10|95474.1|95371|95477|95364.7|95486|95377.2|95467.8|95354.9|67
1649995340000|2022-04-15 04:02:20|95475.7|95362.7|95478.8|95362.8|95482.5|95366.5|95466.9|95351.2|66
1649995350000|2022-04-15 04:02:30|95478.3|95362.3|95477.7|95361.7|95481.9|95366.6|95469.5|95355|52
1649995360000|2022-04-15 04:02:40|95477.4|95361.4|95476.4|95360.4|95479|95363|95469.8|95353.8|51
1649995370000|2022-04-15 04:02:50|95476.7|95360.7|95475.8|95359.8|95481.3|95365.3|95470.1|95355.4|66
1649995380000|2022-04-15 04:03:00|95469.5|95353.5|95471.9|95365|95481.2|95365.2|95466.4|95353.3|72
1649995390000|2022-04-15 04:03:10|95469.2|95355.8|95483.1|95369.1|95485.9|95369.9|95467.8|95353.2|63
1649995400000|2022-04-15 04:03:20|95483.3|95367.1|95493.5|95377.5|95493.6|95380.3|95469.9|95366.3|62
1649995410000|2022-04-15 04:03:30|95493.6|95377.6|95493.3|95377.3|95494.5|95378.5|95488.9|95375|27
1649995420000|2022-04-15 04:03:40|95493.4|95377.4|95496.2|95381.8|95497.3|95381.8|95489.7|95376.7|36
1649995430000|2022-04-15 04:03:50|95494|95382.5|95498.2|95382.2|95498.5|95382.9|95493.8|95378.6|36
1649995440000|2022-04-15 04:04:00|95498.9|95382.9|95498.1|95382.1|95501.4|95385.4|95494.3|95378.3|35
1649995450000|2022-04-15 04:04:10|95498.3|95382.3|95489|95374.6|95500.5|95384.5|95488.6|95374.6|35
1649995460000|2022-04-15 04:04:20|95487.7|95376|95486.2|95376.4|95488.1|95379.9|95485.3|95369.3|29
1649995470000|2022-04-15 04:04:30|95489.1|95379.4|95492.5|95379|95492.5|95383.9|95475.9|95379|19
1649995480000|2022-04-15 04:04:40|95493.2|95378.6|95494|95380|95497.2|95381.8|95489.5|95373.6|26
1649995490000|2022-04-15 04:04:50|95493.5|95379.9|95491.9|95380|95495.5|95383.8|95480.3|95378.7|23
1649995500000|2022-04-15 04:05:00|95494.5|95379.6|95493.1|95380.2|95495|95386.5|95481.1|95378.3|18
1649995510000|2022-04-15 04:05:10|95492.6|95380.4|95477.4|95389.8|95494.2|95393|95470.2|95379.6|32
1649995520000|2022-04-15 04:05:20|95476.6|95389.5|95487.4|95386.7|95488.2|95390.3|95475.3|95385.5|51
1649995530000|2022-04-15 04:05:30|95485.8|95387.7|95495|95379|95495|95388.3|95482.3|95376.2|38
1649995540000|2022-04-15 04:05:40|95495.9|95379.9|95495.5|95379.5|95500|95384|95478.2|95377.7|27
1649995550000|2022-04-15 04:05:50|95495.1|95379.4|95490|95381.2|95495.1|95387.5|95480.7|95378.5|22
1649995560000|2022-04-15 04:06:00|95489.1|95381.9|95489|95378.2|95489.4|95386.7|95471.9|95378.1|12
1649995570000|2022-04-15 04:06:10|95478.8|95385.3|95486.7|95385.4|95488.4|95387|95464.2|95383|16
1649995580000|2022-04-15 04:06:20|95487.9|95385.2|95495.3|95379.3|95496.1|95385.3|95482|95372.4|34
1649995590000|2022-04-15 04:06:30|95494.2|95379.2|95489.1|95377.5|95497.5|95382|95480.6|95372.5|16
1649995600000|2022-04-15 04:06:40|95486.5|95379.4|95490.7|95378.7|95493.1|95382.1|95486.1|95372.3|24
1649995610000|2022-04-15 04:06:50|95490.8|95378.6|95497|95381|95497.9|95381.9|95489.8|95376.1|25
1649995620000|2022-04-15 04:07:00|95496.2|95380.2|95485.6|95379.1|95497|95381|95483.7|95377.6|42
1649995630000|2022-04-15 04:07:10|95488.7|95376.7|95488.8|95378.1|95491.1|95381.5|95484.4|95376.7|19
1649995640000|2022-04-15 04:07:20|95486.1|95379.5|95480|95379.3|95488.9|95387.7|95466.3|95377.1|10
1649995650000|2022-04-15 04:07:30|95482.8|95378.3|95489.2|95380|95491|95382.8|95480.1|95374.9|14
1649995660000|2022-04-15 04:07:40|95488.9|95381|95486.8|95381.9|95493.1|95381.9|95486.8|95375.9|22
1649995670000|2022-04-15 04:07:50|95488|95381.3|95477.1|95385.3|95492.8|95385.3|95477|95377.4|17
1649995680000|2022-04-15 04:08:00|95471.7|95389.6|95478.4|95386.4|95480.2|95389.6|95470.4|95383.9|7
1649995690000|2022-04-15 04:08:10|95479|95384.1|95471.6|95383.2|95488.5|95384.3|95468.1|95383.2|4
1649995700000|2022-04-15 04:08:20|95477.2|95383|95491.1|95375.1|95491.7|95383|95477.1|95375.1|6
1649995710000|2022-04-15 04:08:30|95492.3|95376.3|95489.1|95378.4|95495|95381.7|95483.4|95376.3|21
1649995720000|2022-04-15 04:08:40|95489.4|95378.7|95490.9|95378.4|95490.9|95381.1|95485.2|95377.4|6
1649995730000|2022-04-15 04:08:50|95484.8|95377.9|95479.1|95378.7|95485.6|95390.4|95464|95377.9|18
1649995740000|2022-04-15 04:09:00|95471.4|95390|95472.7|95390.3|95488.3|95391.9|95468.6|95384.6|43
1649995750000|2022-04-15 04:09:10|95479.6|95385.7|95495.1|95379.1|95495.1|95392.9|95477.2|95378.1|14
1649995760000|2022-04-15 04:09:20|95486.8|95384.6|95483.3|95379.4|95495.6|95384.7|95483.3|95377.9|12
1649995770000|2022-04-15 04:09:30|95483.2|95381.9|95492.2|95377.7|95492.2|95384|95480.4|95377.3|7
1649995780000|2022-04-15 04:09:40|95492.1|95378.3|95482.3|95389.6|95492.1|95389.6|95482.3|95378.3|10
1649995790000|2022-04-15 04:09:50|95486.3|95386|95474.2|95389.8|95486.3|95391|95458.8|95386|26
1649995800000|2022-04-15 04:10:00|95474.8|95389.6|95477.7|95388.2|95486.9|95395|95471.7|95386.1|18
1649995810000|2022-04-15 04:10:10|95475.4|95388.1|95493.9|95377.9|95495.8|95388.9|95468.6|95376|33
1649995820000|2022-04-15 04:10:20|95491.5|95379.5|95490|95381.7|95495|95383.8|95485.7|95378.9|34
1649995830000|2022-04-15 04:10:30|95490.1|95382.2|95488.5|95381.3|95492.7|95382.4|95488.2|95378.8|32
1649995840000|2022-04-15 04:10:40|95490.6|95378.6|95485.8|95386.5|95490.6|95388.1|95483.3|95378.6|13
1649995850000|2022-04-15 04:10:50|95484.2|95387.1|95476.3|95385.9|95484.2|95390.1|95470.7|95383.1|11
1649995860000|2022-04-15 04:11:00|95468.3|95386.8|95495.1|95381.4|95498.5|95388.2|95465.5|95377.6|21
1649995870000|2022-04-15 04:11:10|95496|95380|95493|95377|95497.1|95383.8|95481|95375.8|14
1649995880000|2022-04-15 04:11:20|95490.5|95377.9|95497.5|95381.5|95500|95384|95490.5|95377.9|20
1649995890000|2022-04-15 04:11:30|95497.6|95381.6|95483.6|95380.8|95497.6|95381.6|95483.6|95377.5|26
1649995900000|2022-04-15 04:11:40|95491.3|95375.3|95490.7|95374.7|95491.3|95382.1|95478.5|95374.7|9
1649995910000|2022-04-15 04:11:50|95489.8|95374.3|95491.4|95375.4|95491.5|95382.3|95485.4|95374.3|21
1649995920000|2022-04-15 04:12:00|95489.1|95377.9|95490.2|95374.2|95490.2|95381.8|95479.7|95374|9
1649995930000|2022-04-15 04:12:10|95490.9|95375.1|95492.5|95376.5|95492.7|95377.5|95490.9|95375.1|4
1649995940000|2022-04-15 04:12:20|95492.9|95376.9|95486.3|95377.9|95493.4|95383.1|95480.9|95376.9|17
1649995950000|2022-04-15 04:12:30|95488|95376.8|95479.6|95389.7|95490.1|95389.7|95478.3|95375.9|11
1649995960000|2022-04-15 04:12:40|95484.9|95386.1|95479.2|95384.3|95487.6|95389|95468.6|95383.6|6
1649995970000|2022-04-15 04:12:50|95478.8|95385.9|95493|95377|95493.5|95385.9|95478.8|95377|6
1649995980000|2022-04-15 04:13:00|95492|95376|95485.5|95379.8|95492.9|95379.8|95485.5|95376|4
1649995990000|2022-04-15 04:13:10|95488.1|95379.3|95488.4|95375.2|95488.6|95388.6|95474.6|95375.2|13
1649996000000|2022-04-15 04:13:20|95487.7|95377.2|95483.7|95383.4|95490.8|95383.4|95483.7|95374.8|5
1649996010000|2022-04-15 04:13:30|95485.2|95382.4|95472.4|95386.3|95485.2|95387.6|95468.2|95382.4|6
1649996020000|2022-04-15 04:13:40|95477.5|95385.3|95492.2|95376.2|95492.2|95385.3|95477.5|95376.2|3
1649996030000|2022-04-15 04:13:50|95491|95379.6|95477|95384.1|95491|95390.2|95466.3|95379.6|6
1649996040000|2022-04-15 04:14:00|95488.6|95372.6|95490.6|95374.6|95492.1|95377.2|95487|95372.6|8
1649996050000|2022-04-15 04:14:10|95491.5|95375.5|95479.8|95379|95491.5|95379.5|95478.8|95375.5|3
1649996060000|2022-04-15 04:14:20|95482.7|95377.8|95481.4|95388.9|95486.2|95388.9|95477|95377.6|10
1649996070000|2022-04-15 04:14:30|95482.8|95387.4|95481.7|95386.9|95487.2|95388.6|95480.8|95383.4|12
1649996080000|2022-04-15 04:14:40|95481.9|95387.1|95487.4|95378.4|95490|95392.8|95467.3|95376|27
1649996090000|2022-04-15 04:14:50|95488.2|95378.8|95485.4|95384.9|95490.6|95384.9|95485.4|95377.7|9
1649996100000|2022-04-15 04:15:00|95488.5|95380.9|95494.7|95378.7|95496.3|95382.3|95481.4|95376.1|26
1649996110000|2022-04-15 04:15:10|95494.9|95378.9|95493.2|95383.5|95498.5|95383.5|95491.2|95375.6|32
1649996120000|2022-04-15 04:15:20|95493.7|95383.9|95496|95381.2|95496.8|95384|95493.4|95379.8|36
1649996130000|2022-04-15 04:15:30|95494.4|95381.3|95490.8|95382.2|95496.5|95385.4|95486.5|95380.7|48
1649996140000|2022-04-15 04:15:40|95490.2|95382.3|95488.9|95382.9|95492.5|95384.5|95486.1|95380.2|37
1649996150000|2022-04-15 04:15:50|95489.1|95383|95491.1|95381.1|95491.1|95384.7|95483|95378.6|22
1649996160000|2022-04-15 04:16:00|95488.6|95382.4|95492.8|95381.2|95493.5|95384.2|95485.7|95380.1|21
1649996170000|2022-04-15 04:16:10|95493.1|95381.3|95482.6|95394.9|95493.1|95394.9|95478.1|95381.3|34
1649996180000|2022-04-15 04:16:20|95484.3|95394.6|95488.8|95387.8|95490.5|95394.6|95484.3|95386.1|6
1649996190000|2022-04-15 04:16:30|95489.7|95386.5|95494.9|95378.9|95495.1|95388.2|95488.9|95378.9|5
1649996200000|2022-04-15 04:16:40|95495.2|95379.2|95483.9|95384.1|95495.2|95384.1|95483.9|95374.5|7
1649996210000|2022-04-15 04:16:50|95482.3|95386|95487.2|95383|95487.2|95386|95482.3|95383|3
1649996220000|2022-04-15 04:17:00|95483.4|95385.6|95487.6|95383.4|95493.9|95385.6|95483.4|95376.5|9
1649996230000|2022-04-15 04:17:10|95480.8|95390.5|95487.5|95391.2|95488.9|95392.6|95480.8|95388.8|28
1649996240000|2022-04-15 04:17:20|95489.5|95388.3|95483.7|95392.2|95490.6|95393.5|95475.8|95386.6|38
1649996250000|2022-04-15 04:17:30|95495.7|95383.5|95493.5|95390|95496.5|95393.9|95482.8|95377.9|20
1649996260000|2022-04-15 04:17:40|95491|95388.7|95498.5|95385.1|95498.9|95390.2|95488.8|95383.7|38
1649996270000|2022-04-15 04:17:50|95498.1|95386.4|95493.3|95388.9|95498.1|95389.1|95491.4|95386.4|14
1649996280000|2022-04-15 04:18:00|95487.6|95390.2|95486|95396.6|95489.4|95396.8|95482.4|95388.2|10
1649996290000|2022-04-15 04:18:10|95485.9|95396.4|95484.8|95395.5|95486.3|95396.8|95483.7|95394.4|7
1649996300000|2022-04-15 04:18:20|95486.1|95394.3|95484|95389.3|95486.1|95396.3|95476.9|95389.3|8
1649996310000|2022-04-15 04:18:30|95485.7|95389.1|95495.1|95385.4|95498.2|95390.5|95484.4|95382.2|19
1649996320000|2022-04-15 04:18:40|95493.1|95388.1|95487.4|95388.2|95495.5|95390.7|95484.8|95384.3|15
1649996330000|2022-04-15 04:18:50|95487.2|95391.4|95489|95395.8|95494.1|95396.5|95486.6|95386.4|36
1649996340000|2022-04-15 04:19:00|95488.8|95397.3|95486.7|95396.9|95491.7|95399|95478.6|95395.2|54
1649996350000|2022-04-15 04:19:10|95487.6|95396.7|95487.4|95397|95490.5|95397.4|95485|95395.3|42
1649996360000|2022-04-15 04:19:20|95489.3|95394.8|95495.4|95385.7|95499.7|95396.2|95486.5|95383.4|11
1649996370000|2022-04-15 04:19:30|95495.3|95386.7|95492.6|95386.8|95495.3|95390.4|95479.2|95383|23
1649996380000|2022-04-15 04:19:40|95492.8|95387.1|95492.1|95387.3|95492.8|95390.8|95486.8|95387|42
1649996390000|2022-04-15 04:19:50|95490.4|95388.5|95483.8|95391.1|95493.7|95393.3|95479.5|95383.3|40
1649996400000|2022-04-15 04:20:00|95485|95390.8|95485.5|95390.3|95485.5|95393.4|95480.6|95389.4|19
1649996410000|2022-04-15 04:20:10|95487|95389.1|95497.8|95383|95497.8|95392.1|95473.4|95381.5|14
1649996420000|2022-04-15 04:20:20|95497.7|95381.7|95498.9|95382.9|95499|95382.9|95496.7|95381.3|21
1649996430000|2022-04-15 04:20:30|95498.3|95382.3|95500.7|95384.7|95501.2|95385.2|95494.5|95379.2|22
1649996440000|2022-04-15 04:20:40|95500.3|95384.3|95491.8|95383.9|95500.8|95384.8|95491.8|95382.1|6
1649996450000|2022-04-15 04:20:50|95488.2|95383.4|95494.6|95378.6|95494.6|95383.4|95488.2|95378.6|4
1649996460000|2022-04-15 04:21:00|95488.5|95383.2|95476|95392.7|95491.6|95392.7|95476|95379.9|11
1649996470000|2022-04-15 04:21:10|95493.9|95386.8|95494.5|95378.5|95497.1|95390.3|95492.2|95378.1|13
1649996480000|2022-04-15 04:21:20|95494.6|95378.6|95489|95384.2|95495|95386.5|95478.5|95377.4|25
1649996490000|2022-04-15 04:21:30|95493.9|95378.5|95497.5|95381.5|95500.3|95384.3|95493.9|95378.5|22
1649996500000|2022-04-15 04:21:40|95496.2|95380.2|95491.1|95380.7|95496.9|95383.6|95486.7|95379.9|24
1649996510000|2022-04-15 04:21:50|95490.8|95380.5|95491.5|95379.8|95492.9|95381.4|95489.5|95376.5|15
1649996520000|2022-04-15 04:22:00|95492.4|95379|95493.7|95377.7|95495.2|95394.7|95465.9|95377.1|22
1649996530000|2022-04-15 04:22:10|95494.3|95378.3|95496|95380.5|95496.7|95385.2|95491.2|95378.3|15
1649996540000|2022-04-15 04:22:20|95493.3|95381.9|95493.6|95377.6|95495.9|95381.9|95487.3|95377.3|9
1649996550000|2022-04-15 04:22:30|95493.3|95378.1|95492.1|95389|95494.2|95389|95483.8|95378|6
1649996560000|2022-04-15 04:22:40|95493.2|95386.4|95485.5|95392.6|95493.2|95393.7|95474.2|95386.4|17
1649996570000|2022-04-15 04:22:50|95487.2|95391.3|95490.6|95387.5|95490.6|95393.4|95482.3|95387.5|10
1649996580000|2022-04-15 04:23:00|95485.3|95390.2|95496.2|95381|95496.9|95392.9|95484.4|95381|26
1649996590000|2022-04-15 04:23:10|95495.8|95382.3|95492.5|95382.2|95496.5|95387|95485.3|95380.5|29
1649996600000|2022-04-15 04:23:20|95494.3|95379.7|95492.4|95381.6|95494.5|95385.7|95487.8|95379.6|21
1649996610000|2022-04-15 04:23:30|95494.2|95382.1|95485.3|95392.6|95494.2|95393|95484.9|95381|39
1649996620000|2022-04-15 04:23:40|95485.1|95392.5|95481.3|95388.9|95486|95392.9|95472.8|95388.9|25
1649996630000|2022-04-15 04:23:50|95478.6|95391.5|95496.4|95380.5|95496.4|95393.4|95478.2|95380.5|23
1649996640000|2022-04-15 04:24:00|95496.6|95380.6|95493.6|95380.3|95496.6|95387.7|95479.7|95379.1|11
1649996650000|2022-04-15 04:24:10|95491.6|95382|95487.3|95385.5|95495.5|95385.5|95487.3|95378.4|5
1649996660000|2022-04-15 04:24:20|95492.5|95380.8|95500|95385|95507.1|95391.1|95492.3|95380.8|40
1649996670000|2022-04-15 04:24:30|95504.6|95388.6|95498.5|95382.5|95504.9|95388.9|95489.1|95382.5|20
1649996680000|2022-04-15 04:24:40|95499.4|95383.4|95498.4|95382.4|95505.2|95389.2|95489.8|95382.4|16
1649996690000|2022-04-15 04:24:50|95499.1|95384.1|95505.6|95389.6|95506.4|95390.4|95496.7|95380.7|9
1649996700000|2022-04-15 04:25:00|95506.3|95390.3|95506.4|95390.4|95509.6|95393.6|95505.9|95389.9|27
1649996710000|2022-04-15 04:25:10|95506.7|95390.7|95505.7|95389.7|95506.8|95390.8|95500.4|95389|19
1649996720000|2022-04-15 04:25:20|95505.5|95389.5|95493|95385.8|95506.5|95390.5|95492.6|95385.8|59
1649996730000|2022-04-15 04:25:30|95496|95391.4|95491.2|95394|95496|95397.5|95473.5|95389|13
1649996740000|2022-04-15 04:25:40|95498.3|95392.9|95502.8|95391.1|95506.3|95395.6|95495.7|95388.9|31
1649996750000|2022-04-15 04:25:50|95505|95389.6|95505.7|95389.7|95506.6|95394.4|95495.2|95387.6|57
1649996760000|2022-04-15 04:26:00|95505.5|95389.5|95504.9|95389.7|95506.3|95390.3|95504.9|95389|50
1649996770000|2022-04-15 04:26:10|95504.8|95389.2|95495.2|95397.6|95506.3|95398.8|95488.9|95389.2|66
1649996780000|2022-04-15 04:26:20|95490.4|95397.5|95503.1|95387.8|95505.1|95398.4|95483.8|95387.8|63
1649996790000|2022-04-15 04:26:30|95503.8|95390|95502.8|95392.2|95507.1|95394|95494.3|95388.5|53
1649996800000|2022-04-15 04:26:40|95502.6|95391|95501.7|95392.3|95506.6|95392.5|95500.4|95388.8|43
1649996810000|2022-04-15 04:26:50|95505.5|95389.5|95504.5|95388.5|95506|95390.6|95500.2|95388|24
1649996820000|2022-04-15 04:27:00|95504.2|95388.2|95504.1|95388.1|95505.7|95391.6|95498|95388|68
1649996830000|2022-04-15 04:27:10|95504.5|95388.5|95487.4|95395.4|95505|95398.1|95483.4|95387.7|78
1649996840000|2022-04-15 04:27:20|95490|95396.5|95502.9|95386.9|95504.8|95398.9|95483.5|95386.3|43
1649996850000|2022-04-15 04:27:30|95503.4|95387.4|95502.8|95386.8|95506.8|95390.8|95491.2|95382.5|50
1649996860000|2022-04-15 04:27:40|95495.2|95389.8|95499.9|95383.9|95503.4|95390|95493.4|95382.6|60
1649996870000|2022-04-15 04:27:50|95499.4|95383.4|95501.3|95385.3|95501.3|95385.3|95493.2|95382.5|48
1649996880000|2022-04-15 04:28:00|95501.2|95385.2|95486.1|95383.2|95502.2|95386.2|95483.4|95381.1|21
1649996890000|2022-04-15 04:28:10|95484.5|95383.9|95487.2|95384.5|95490.3|95387.7|95478.7|95377.9|56
1649996900000|2022-04-15 04:28:20|95488.3|95384.9|95485.6|95381.1|95491|95388.3|95477.3|95380.9|56
1649996910000|2022-04-15 04:28:30|95484.9|95379.7|95495.7|95383.6|95500.4|95384.5|95484.4|95379.6|41
1649996920000|2022-04-15 04:28:40|95496.4|95383.9|95500.1|95384.1|95504.4|95388.4|95494.8|95382.4|44
1649996930000|2022-04-15 04:28:50|95500.4|95384.4|95501.1|95385.1|95502.4|95386.4|95498.8|95382.8|38
1649996940000|2022-04-15 04:29:00|95500.7|95384.7|95493.6|95383|95502.7|95388.5|95484.2|95379.9|54
1649996950000|2022-04-15 04:29:10|95489.6|95377.6|95494.5|95379.6|95495.6|95383.3|95487.5|95377|16
1649996960000|2022-04-15 04:29:20|95493.2|95382.3|95501.8|95385.8|95501.8|95385.8|95493.1|95378.3|13
1649996970000|2022-04-15 04:29:30|95501.6|95385.6|95499|95383|95502|95386.5|95488.5|95383|17
1649996980000|2022-04-15 04:29:40|95499.6|95383.6|95499.8|95383.8|95500.5|95384.5|95499|95383|9
1649996990000|2022-04-15 04:29:50|95500.3|95384.3|95498.1|95387.8|95501.3|95387.8|95498.1|95382.7|23
1649997000000|2022-04-15 04:30:00|95495.3|95389.2|95500.6|95384.6|95502.2|95389.2|95493.3|95379.4|38
1649997010000|2022-04-15 04:30:10|95500.9|95384.9|95498.8|95382.8|95500.9|95384.9|95495.4|95379.4|19
1649997020000|2022-04-15 04:30:20|95499|95383|95497.3|95381.3|95499.8|95383.8|95494.3|95380.5|21
1649997030000|2022-04-15 04:30:30|95497.8|95381.8|95500.7|95384.7|95501.2|95385.2|95497.4|95381.4|11
1649997040000|2022-04-15 04:30:40|95500.6|95384.6|95499.3|95383.3|95501|95385|95496.1|95380.1|27
1649997050000|2022-04-15 04:30:50|95498.3|95382.3|95497.8|95381.8|95498.4|95382.4|95494.1|95380.6|23
1649997060000|2022-04-15 04:31:00|95497.4|95381.4|95482|95390.1|95498.1|95390.1|95482|95380.4|16
1649997070000|2022-04-15 04:31:10|95482.1|95391.1|95495|95380.6|95495.1|95391.2|95481.8|95380.6|14
1649997080000|2022-04-15 04:31:20|95497.3|95381.3|95497.4|95381.4|95497.7|95381.7|95496.4|95380.7|16
1649997090000|2022-04-15 04:31:30|95497.5|95381.5|95496|95380|95498.2|95383.4|95489.6|95379.2|20
1649997100000|2022-04-15 04:31:40|95495.9|95379.9|95496.4|95380.4|95496.7|95381.6|95494.3|95379.9|15
1649997110000|2022-04-15 04:31:50|95487.1|95389.9|95480.7|95392.1|95494.3|95392.1|95476.6|95382.6|13
1649997120000|2022-04-15 04:32:00|95482.4|95391.2|95487|95391.9|95494.9|95394.6|95482.4|95383.6|17
1649997130000|2022-04-15 04:32:10|95486.4|95394.9|95495.9|95379.9|95496.4|95394.9|95479.4|95377.9|17
1649997140000|2022-04-15 04:32:20|95495.6|95379.6|95496|95380|95499.3|95386.6|95494.2|95379.5|9
1649997150000|2022-04-15 04:32:30|95496.1|95380.1|95494|95378|95496.1|95387.9|95482.8|95376.8|10
1649997160000|2022-04-15 04:32:40|95494.3|95378.3|95481.3|95389.4|95495|95394|95481.3|95378.3|12
1649997170000|2022-04-15 04:32:50|95485.7|95388.8|95492.6|95386.6|95492.6|95395.2|95474.6|95383|16
1649997180000|2022-04-15 04:33:00|95484.2|95391.3|95490.5|95383.5|95492.9|95394.6|95472.6|95382.8|34
1649997190000|2022-04-15 04:33:10|95493.7|95380.6|95496.6|95380.6|95498.8|95392|95491.8|95379|30
1649997200000|2022-04-15 04:33:20|95496.9|95380.9|95482.5|95388.8|95496.9|95389.4|95479|95375.9|24
1649997210000|2022-04-15 04:33:30|95493|95377|95486.6|95388.5|95493.8|95390.3|95481.8|95376.8|22
1649997220000|2022-04-15 04:33:40|95485.3|95389.5|95474|95389.5|95487.3|95393.2|95472|95386.6|17
1649997230000|2022-04-15 04:33:50|95474.3|95391.6|95488.9|95386.7|95488.9|95393.3|95474.3|95386.7|15
1649997240000|2022-04-15 04:34:00|95482.8|95389.3|95491.3|95378.9|95494.9|95391.9|95473|95376.5|28
1649997250000|2022-04-15 04:34:10|95484.7|95384.4|95494.3|95378.3|95495.9|95387.3|95484|95376.7|18
1649997260000|2022-04-15 04:34:20|95494.5|95378.5|95494.7|95378.7|95496.4|95389.6|95484.9|95377.6|26
1649997270000|2022-04-15 04:34:30|95494.5|95378.5|95481.2|95391.4|95494.8|95392.2|95477.1|95378.5|22
1649997280000|2022-04-15 04:34:40|95480|95392.1|95486.6|95388.6|95489.1|95393.4|95480|95387.8|28
1649997290000|2022-04-15 04:34:50|95486.5|95389.9|95493.3|95377.3|95493.3|95393.9|95472.3|95377.3|20
1649997300000|2022-04-15 04:35:00|95492.4|95376.4|95494.1|95388.9|95496.2|95388.9|95492.4|95376.4|26
1649997310000|2022-04-15 04:35:10|95494.4|95378.4|95493|95378.4|95494.7|95383.5|95486.8|95377.6|26
1649997320000|2022-04-15 04:35:20|95484.7|95387.5|95492.7|95379|95495.4|95388|95484.7|95377.5|19
1649997330000|2022-04-15 04:35:30|95487.4|95388.9|95480.4|95389.4|95488.7|95393|95471.6|95387.3|17
1649997340000|2022-04-15 04:35:40|95477.8|95390.8|95481.3|95387.9|95488.1|95392.5|95474.2|95385.4|30
1649997350000|2022-04-15 04:35:50|95480|95387.7|95498.9|95382.9|95506.3|95392.3|95480|95382.5|24
1649997360000|2022-04-15 04:36:00|95498.2|95382.2|95500.7|95384.7|95505.4|95389.4|95496.5|95380.5|19
1649997370000|2022-04-15 04:36:10|95501.1|95385.1|95494.3|95378.3|95501.1|95386.8|95487.4|95377.6|25
1649997380000|2022-04-15 04:36:20|95494.7|95378.7|95492.1|95378|95495.2|95380.3|95490.1|95376.5|25
1649997390000|2022-04-15 04:36:30|95492.2|95378.7|95477.4|95387.5|95493.4|95388|95472.9|95375.4|24
1649997400000|2022-04-15 04:36:40|95478.2|95386.4|95496.2|95380.2|95496.5|95389.7|95478.2|95377.8|33
1649997410000|2022-04-15 04:36:50|95496.5|95380.5|95486.8|95380|95496.8|95389.4|95486.8|95379.2|23
1649997420000|2022-04-15 04:37:00|95486.7|95379.9|95491.5|95379.3|95494.5|95380|95485.6|95377.3|22
1649997430000|2022-04-15 04:37:10|95492.5|95381.4|95473.7|95385.7|95493.8|95388.3|95473.7|95377.8|28
1649997440000|2022-04-15 04:37:20|95474.8|95386.5|95482.6|95389.1|95488.1|95389.8|95472.4|95385.8|35
1649997450000|2022-04-15 04:37:30|95482.5|95389.9|95481.6|95380.1|95495.3|95389.9|95481.6|95378.5|17
1649997460000|2022-04-15 04:37:40|95490.3|95375.4|95494.1|95378.1|95498.5|95382.5|95483.7|95375.4|33
1649997470000|2022-04-15 04:37:50|95495.8|95379.8|95493.1|95378.4|95498.2|95382.2|95489.9|95378.4|18
1649997480000|2022-04-15 04:38:00|95491.3|95379.2|95490.8|95375.8|95492.8|95379.2|95486.9|95375.5|18
1649997490000|2022-04-15 04:38:10|95490.9|95376.4|95479.7|95386.3|95491.2|95387.9|95479.7|95376.4|17
1649997500000|2022-04-15 04:38:20|95478.7|95386.9|95482.8|95387.1|95484.8|95387.4|95478.7|95384.6|17
1649997510000|2022-04-15 04:38:30|95479.1|95387.7|95489.2|95379|95493.1|95387.8|95470.3|95377.1|21
1649997520000|2022-04-15 04:38:40|95489.3|95379.3|95494.3|95378.3|95494.8|95380.2|95489.3|95376|31
1649997530000|2022-04-15 04:38:50|95494.5|95378.5|95493.6|95377.8|95495.2|95379.2|95492|95376|25
1649997540000|2022-04-15 04:39:00|95493.2|95377.6|95490.8|95377.7|95494.1|95378.1|95486.3|95377.1|13
1649997550000|2022-04-15 04:39:10|95488.9|95378.9|95480.8|95386.6|95489.9|95387.8|95478.2|95378.9|21
1649997560000|2022-04-15 04:39:20|95479.7|95387.3|95479.1|95387.4|95484.8|95388.8|95468|95380.9|22
1649997570000|2022-04-15 04:39:30|95480.5|95388|95494|95378|95495.8|95388.2|95478.2|95376.7|22
1649997580000|2022-04-15 04:39:40|95493.4|95379.3|95496.8|95380.8|95496.8|95380.8|95484.4|95377.8|15
1649997590000|2022-04-15 04:39:50|95496.4|95380.4|95494.7|95378.9|95497.3|95381.8|95489.2|95376.8|16
1649997600000|2022-04-15 04:40:00|95495.5|95380|95489.5|95379.6|95496.1|95382|95474.2|95378.4|22
1649997610000|2022-04-15 04:40:10|95491.5|95377.2|95495.4|95379.4|95496.1|95383.7|95487.2|95376.5|26
1649997620000|2022-04-15 04:40:20|95495.1|95379.1|95493.1|95377.1|95496.3|95380.4|95491.3|95377.1|13
1649997630000|2022-04-15 04:40:30|95492.3|95376.3|95490.8|95376|95493.3|95379.5|95484.3|95375.9|15
1649997640000|2022-04-15 04:40:40|95490.3|95375.6|95489.9|95377.8|95493.6|95382.5|95485.6|95375.6|18
1649997650000|2022-04-15 04:40:50|95489.4|95378.2|95490.2|95378.1|95492.6|95381.4|95485.2|95377.9|12
1649997660000|2022-04-15 04:41:00|95484.4|95386.9|95475.7|95386.1|95486.3|95388.1|95475.7|95385.2|10
1649997670000|2022-04-15 04:41:10|95477.2|95386.9|95477.6|95388.8|95483.3|95388.8|95476.7|95384.3|11
1649997680000|2022-04-15 04:41:20|95480.9|95385.6|95489.9|95379.7|95493.9|95387.2|95480|95377.7|29
1649997690000|2022-04-15 04:41:30|95493.4|95377.4|95487.8|95377.9|95493.4|95380.6|95485.7|95376.7|23
1649997700000|2022-04-15 04:41:40|95487.5|95378.1|95488.1|95376.8|95489.5|95378.3|95482.4|95375.8|31
1649997710000|2022-04-15 04:41:50|95488.7|95374.9|95493.6|95377.6|95494.1|95380.5|95485.8|95374.9|26
1649997720000|2022-04-15 04:42:00|95493.3|95377.3|95493.4|95377.4|95493.4|95383.2|95483.8|95374.3|24
1649997730000|2022-04-15 04:42:10|95494|95378|95489.8|95378.8|95494|95380.4|95489.6|95376.8|20
1649997740000|2022-04-15 04:42:20|95489.5|95379|95490.9|95381.2|95491.8|95381.2|95485.1|95378.6|24
1649997750000|2022-04-15 04:42:30|95492.9|95380.3|95493.5|95379.5|95494.6|95381.6|95489.8|95378.3|28
1649997760000|2022-04-15 04:42:40|95490.9|95380.1|95484.6|95388.6|95491.6|95388.6|95483.1|95378.7|21
1649997770000|2022-04-15 04:42:50|95483.1|95389.7|95476.7|95387.6|95484.1|95390.4|95469.3|95385.5|25
1649997780000|2022-04-15 04:43:00|95476.6|95389.3|95483.3|95387.5|95484.6|95391.1|95476.2|95387.5|27
1649997790000|2022-04-15 04:43:10|95479.4|95387.9|95495.1|95379.1|95496|95388.1|95479.4|95379|24
1649997800000|2022-04-15 04:43:20|95495.7|95379.7|95489.5|95381.5|95496.6|95382.9|95481.9|95378.9|29
1649997810000|2022-04-15 04:43:30|95487.6|95382.6|95490.4|95379.2|95490.6|95382.6|95484.9|95378|21
1649997820000|2022-04-15 04:43:40|95489.4|95380.6|95468.7|95387.3|95493|95390.8|95468.7|95377.4|12
1649997830000|2022-04-15 04:43:50|95482.2|95382.3|95483.1|95389.6|95483.4|95390.1|95479.4|95382.3|9
1649997840000|2022-04-15 04:44:00|95481.7|95390.2|95477.6|95385.3|95494.5|95390.6|95477.1|95380.6|18
1649997850000|2022-04-15 04:44:10|95482.7|95384.9|95488.1|95384.1|95496.7|95388.8|95476|95376.5|26
1649997860000|2022-04-15 04:44:20|95488.3|95384.2|95485|95381.8|95496|95384.5|95485|95379|16
1649997870000|2022-04-15 04:44:30|95484.7|95381|95486.6|95387.8|95491.2|95387.8|95484.7|95378.8|19
1649997880000|2022-04-15 04:44:40|95483.9|95389.2|95469.5|95389.2|95487.4|95390.7|95469.5|95386.3|22
1649997890000|2022-04-15 04:44:50|95475.6|95386.7|95476.6|95390.9|95485.2|95392.1|95466.5|95386.7|34
1649997900000|2022-04-15 04:45:00|95478.4|95391.4|95493.1|95377.1|95495.1|95391.9|95467.3|95376.8|29
1649997910000|2022-04-15 04:45:10|95493.6|95377.6|95492.4|95376.4|95493.6|95382.8|95474.1|95376.1|24
1649997920000|2022-04-15 04:45:20|95491.2|95377.1|95488.4|95377.3|95492.9|95380.9|95485.6|95373.9|24
1649997930000|2022-04-15 04:45:30|95490.7|95378.1|95487.5|95376.4|95491.3|95378.1|95487.5|95374.6|12
1649997940000|2022-04-15 04:45:40|95487|95375.8|95478.7|95388|95489.4|95389.1|95462.8|95373.4|19
1649997950000|2022-04-15 04:45:50|95478.4|95387.1|95495.3|95379.3|95495.3|95389.2|95474.9|95375.2|16
1649997960000|2022-04-15 04:46:00|95492.3|95378.2|95492.5|95376.5|95493.5|95378.2|95490.1|95374.9|22
1649997970000|2022-04-15 04:46:10|95492.9|95376.9|95486.8|95373.4|95492.9|95380.4|95470.6|95373.4|5
1649997980000|2022-04-15 04:46:20|95485.6|95375|95476.5|95386.5|95485.6|95386.5|95475.7|95375|8
1649997990000|2022-04-15 04:46:30|95478.1|95383.3|95476.4|95385.2|95480|95385.9|95473.8|95382|8
1649998000000|2022-04-15 04:46:40|95473.1|95385.7|95467.3|95383|95476.9|95385.7|95458.7|95382.7|8
1649998010000|2022-04-15 04:46:50|95464.7|95384.1|95488.2|95379|95491|95386.2|95464.7|95374.5|22
1649998020000|2022-04-15 04:47:00|95488|95379.2|95483.2|95378|95491.1|95380.7|95478.9|95376.3|26
1649998030000|2022-04-15 04:47:10|95481.9|95378.2|95487.5|95376.3|95488.7|95378.2|95481.9|95374|9
1649998040000|2022-04-15 04:47:20|95485.1|95377.1|95480.1|95386.3|95485.1|95386.7|95475.2|95377.1|8
1649998050000|2022-04-15 04:47:30|95459.1|95384.5|95473.5|95382.6|95473.5|95384.5|95459.1|95382.6|4
1649998060000|2022-04-15 04:47:40|95472.6|95381.7|95489.4|95376.1|95489.4|95387.3|95470.3|95376.1|11
1649998070000|2022-04-15 04:47:50|95490.5|95374.5|95477.9|95379.6|95490.5|95379.6|95476.3|95374.5|19
1649998080000|2022-04-15 04:48:00|95474.8|95381.7|95486.2|95377.8|95487|95381.7|95474.8|95375.7|17
1649998090000|2022-04-15 04:48:10|95485.9|95377.5|95467.9|95386|95485.9|95386|95467.9|95376.7|20
1649998100000|2022-04-15 04:48:20|95468.7|95385.9|95485|95377.6|95488.7|95385.9|95466|95374.6|17
1649998110000|2022-04-15 04:48:30|95477.6|95376.1|95465.9|95373|95481.4|95379.5|95463.4|95373|18
1649998120000|2022-04-15 04:48:40|95464.5|95371.8|95480.5|95381.3|95489.3|95381.3|95464.5|95371.1|14
1649998130000|2022-04-15 04:48:50|95480.8|95380.2|95485.4|95377.8|95488.3|95381.3|95480.7|95373.1|18
1649998140000|2022-04-15 04:49:00|95490.1|95374.7|95479.5|95378.9|95492.3|95379.3|95478.9|95374.7|15
1649998150000|2022-04-15 04:49:10|95479.8|95379|95476.6|95387.1|95483.1|95388.9|95465.9|95376.6|11
1649998160000|2022-04-15 04:49:20|95479.8|95383.2|95480.4|95386.3|95482.3|95388.6|95478.2|95383.2|16
1649998170000|2022-04-15 04:49:30|95480.1|95384.2|95487.7|95375.5|95489.3|95388.3|95459.5|95372.1|19
1649998180000|2022-04-15 04:49:40|95490.3|95374.3|95481.4|95380.6|95490.3|95380.6|95479|95374.3|25
1649998190000|2022-04-15 04:49:50|95483.1|95383.3|95486.5|95377.5|95492.2|95383.3|95483.1|95374.5|14
1649998200000|2022-04-15 04:50:00|95490.9|95374.9|95486|95379.1|95496.8|95381.9|95482.4|95374.9|11
1649998210000|2022-04-15 04:50:10|95480|95379|95485.6|95375.4|95487.4|95379.3|95480|95375|16
1649998220000|2022-04-15 04:50:20|95481.4|95378|95480.4|95377|95488.8|95379.8|95476.4|95372.7|10
1649998230000|2022-04-15 04:50:30|95483.4|95377.3|95487.4|95378.9|95496.9|95380.9|95471.5|95376.7|22
1649998240000|2022-04-15 04:50:40|95484.4|95379.6|95487.4|95375.7|95488.6|95380.3|95478.5|95374.9|32
1649998250000|2022-04-15 04:50:50|95488.7|95375.2|95485.7|95376.9|95490.7|95378.6|95481.4|95374.5|17
1649998260000|2022-04-15 04:51:00|95487|95376.5|95472.7|95375.8|95487.7|95378.6|95469|95374.7|9
1649998270000|2022-04-15 04:51:10|95467.3|95383.4|95475|95386|95479.8|95387.9|95467.3|95382.1|14
1649998280000|2022-04-15 04:51:20|95475.8|95387.1|95484.9|95375.5|95484.9|95387.1|95474.1|95375.5|11
1649998290000|2022-04-15 04:51:30|95482.2|95376.9|95488.4|95373.7|95488.5|95379.4|95472|95372.5|10
1649998300000|2022-04-15 04:51:40|95483.3|95377.7|95490.2|95375.9|95491.4|95383.7|95475.4|95375.4|19
1649998310000|2022-04-15 04:51:50|95474.5|95380.2|95480.6|95385.2|95480.6|95385.2|95474.5|95378.1|9
1649998320000|2022-04-15 04:52:00|95479|95386|95481.6|95385.3|95481.7|95389|95462.2|95385.3|16
1649998330000|2022-04-15 04:52:10|95471.3|95387.6|95476.4|95388.5|95482.6|95388.5|95471.3|95383.6|13
1649998340000|2022-04-15 04:52:20|95475.8|95388.8|95475|95384.5|95479.4|95398.2|95448.2|95382.2|13
1649998350000|2022-04-15 04:52:30|95488.8|95372.8|95496|95380|95499.2|95383.2|95487.5|95372.8|21
1649998360000|2022-04-15 04:52:40|95495.7|95379.7|95492.8|95381.7|95499|95383|95492.6|95378.6|17
1649998370000|2022-04-15 04:52:50|95494.5|95378.5|95474.2|95376|95494.5|95381|95465|95375.6|16
1649998380000|2022-04-15 04:53:00|95474.7|95379.1|95462.8|95374.9|95476.2|95379.1|95462.8|95372.1|6
1649998390000|2022-04-15 04:53:10|95470.9|95378.3|95475.1|95377.2|95479.9|95390.1|95461|95376.6|22
1649998400000|2022-04-15 04:53:20|95471.2|95374.9|95466.4|95385.6|95478|95385.6|95466|95371.9|10
1649998410000|2022-04-15 04:53:30|95470.8|95385.7|95471|95385.7|95471|95386.9|95464.6|95385.7|4
1649998420000|2022-04-15 04:53:40|95474.5|95388.5|95477.6|95386.4|95477.6|95388.5|95474.5|95386.4|3
1649998430000|2022-04-15 04:53:50|95443.8|95393.8|95470.8|95389.9|95471.5|95400.8|95443.3|95388.7|20
1649998440000|2022-04-15 04:54:00|95472.1|95390.2|95455|95384.8|95482.2|95390.9|95455|95384.8|14
1649998450000|2022-04-15 04:54:10|95474.4|95383|95488.9|95378.8|95493|95388.9|95472.5|95377|11
1649998460000|2022-04-15 04:54:20|95489.1|95378.5|95477.3|95380.7|95489.1|95382.1|95471.1|95378.5|7
1649998470000|2022-04-15 04:54:30|95479.6|95380.9|95478.8|95367.2|95488.1|95380.9|95471.9|95359.1|44
1649998480000|2022-04-15 04:54:40|95476.9|95368.1|95471.9|95355.9|95481.6|95369.4|95470.3|95354.3|57
1649998490000|2022-04-15 04:54:50|95471.7|95355.7|95473.7|95357.7|95474.9|95358.9|95471.3|95355.3|38
1649998500000|2022-04-15 04:55:00|95473.8|95357.8|95466.6|95364.2|95482.5|95368.4|95458.4|95357.8|70
1649998510000|2022-04-15 04:55:10|95466.8|95365.3|95473.8|95362.8|95476.3|95367.3|95461.8|95354.5|69
1649998520000|2022-04-15 04:55:20|95474.8|95362.9|95479.8|95363.8|95480.2|95364.5|95466.2|95350.2|63
1649998530000|2022-04-15 04:55:30|95480.1|95364.1|95483|95367|95483|95367|95478.4|95362.6|18
1649998540000|2022-04-15 04:55:40|95483.6|95367.6|95479.7|95363.7|95484.1|95368.1|95478.2|95362.2|38
1649998550000|2022-04-15 04:55:50|95479.8|95363.8|95466.6|95352.9|95482.3|95366.3|95466.6|95351.4|46
1649998560000|2022-04-15 04:56:00|95466.1|95352.8|95477.1|95361.1|95480|95364|95466.1|95351.9|40
1649998570000|2022-04-15 04:56:10|95477.7|95361.7|95476.3|95360.3|95481.5|95365.5|95473.7|95357.7|17
1649998580000|2022-04-15 04:56:20|95477.3|95361.3|95480.8|95364.8|95483.7|95367.7|95474.3|95361.3|27
1649998590000|2022-04-15 04:56:30|95480.5|95364.5|95480.1|95364.1|95481.7|95365.7|95477.7|95361.7|28
1649998600000|2022-04-15 04:56:40|95479.4|95363.4|95477.5|95361.5|95479.9|95363.9|95475.8|95359.8|30
1649998610000|2022-04-15 04:56:50|95477|95361|95463.9|95359.1|95477|95361|95457.4|95354.4|16
1649998620000|2022-04-15 04:57:00|95462.6|95361.6|95469.8|95353.8|95474.4|95362.1|95462.6|95353.5|17
1649998630000|2022-04-15 04:57:10|95468.4|95352.4|95473.5|95357.5|95476.8|95366.2|95457.2|95351.9|16
1649998640000|2022-04-15 04:57:20|95473.3|95357.3|95474.6|95358.6|95477|95361|95473.3|95357.3|16
1649998650000|2022-04-15 04:57:30|95475.1|95359.1|95475.8|95359.8|95476|95360|95472.6|95356.6|25
1649998660000|2022-04-15 04:57:40|95475.5|95359.5|95475|95359|95476.1|95360.1|95473.7|95357.7|16
1649998670000|2022-04-15 04:57:50|95475.6|95361.8|95475.7|95359.7|95478|95370.1|95461.6|95352.4|25
1649998680000|2022-04-15 04:58:00|95474.8|95358.8|95476|95360|95484.8|95373.4|95469.7|95354.3|52
1649998690000|2022-04-15 04:58:10|95475.7|95359.7|95477|95361|95477.4|95361.4|95473.8|95359.3|15
1649998700000|2022-04-15 04:58:20|95476.9|95360.9|95471.4|95358.4|95477.7|95361.7|95471.4|95357.9|9
1649998710000|2022-04-15 04:58:30|95472.5|95358.3|95473.9|95357.9|95475.3|95359.3|95472.5|95356.7|16
1649998720000|2022-04-15 04:58:40|95474.1|95358.1|95473|95357|95479.7|95363.7|95472.6|95356.6|26
1649998730000|2022-04-15 04:58:50|95474.8|95358.8|95460.9|95355.6|95474.9|95358.9|95460.9|95355.6|14
1649998740000|2022-04-15 04:59:00|95469.1|95357.2|95476|95360|95476.7|95360.7|95468.8|95352.8|12
1649998750000|2022-04-15 04:59:10|95475.8|95359.8|95471.3|95355.3|95476.3|95360.3|95468|95355.3|12
1649998760000|2022-04-15 04:59:20|95473.6|95357.6|95475.8|95359.8|95475.8|95359.8|95473.6|95357.6|11
1649998770000|2022-04-15 04:59:30|95475.6|95359.6|95478.4|95362.5|95478.4|95362.5|95475.2|95359.2|14
1649998780000|2022-04-15 04:59:40|95478.9|95362.4|95463.1|95363.4|95479|95364.2|95463.1|95362.4|11
1649998790000|2022-04-15 04:59:50|95465.5|95362.5|95466.3|95366.5|95471.3|95366.8|95465.5|95362.5|14
1649998800000|2022-04-15 05:00:00|95466.9|95364.5|95473.7|95369.6|95477.2|95369.9|95462.1|95360.9|34
1649998810000|2022-04-15 05:00:10|95471.6|95370|95479.5|95377.8|95484.2|95378.7|95471.6|95369.5|38
1649998820000|2022-04-15 05:00:20|95478.7|95376.9|95478.2|95376.9|95479.9|95377.8|95478|95376.5|24
1649998830000|2022-04-15 05:00:30|95478|95377.5|95471.1|95360.2|95481|95377.8|95460.9|95358.2|46
1649998840000|2022-04-15 05:00:40|95471.8|95360|95470.3|95359.1|95472.7|95361|95466.7|95357.8|41
1649998850000|2022-04-15 05:00:50|95469.5|95359.6|95462.6|95359.6|95472.3|95360.6|95461.4|95357.3|20
1649998860000|2022-04-15 05:01:00|95464.4|95360|95464.3|95359|95475.7|95360.4|95463|95356.8|40
1649998870000|2022-04-15 05:01:10|95472|95358.3|95469.2|95357.5|95473.6|95358.3|95466.9|95356.4|41
1649998880000|2022-04-15 05:01:20|95469|95357.3|95465.1|95357.9|95472.9|95358.5|95465.1|95357.3|26
1649998890000|2022-04-15 05:01:30|95466.8|95358.4|95459.9|95358.1|95467.5|95359.7|95455.6|95356.5|17
1649998900000|2022-04-15 05:01:40|95460.4|95358.5|95476|95362.3|95479.4|95366.6|95458.9|95357.1|49
1649998910000|2022-04-15 05:01:50|95472.5|95365.1|95476.9|95360.9|95480.4|95365.1|95472.5|95360.8|31
1649998920000|2022-04-15 05:02:00|95476.5|95360.5|95476.9|95360.9|95478.5|95363.4|95468.3|95360|21
1649998930000|2022-04-15 05:02:10|95477.1|95361.1|95476.5|95360.6|95477.6|95361.7|95474.3|95360|28
1649998940000|2022-04-15 05:02:20|95475.7|95361.5|95476.7|95360.7|95477.7|95362.1|95475.4|95359.9|25
1649998950000|2022-04-15 05:02:30|95476|95361.9|95461.9|95368.2|95476|95368.9|95460.2|95361.9|36
1649998960000|2022-04-15 05:02:40|95458.1|95367.2|95476.7|95361.1|95476.7|95368.4|95458.1|95361.1|42
1649998970000|2022-04-15 05:02:50|95477.2|95361.2|95476.5|95361.2|95477.4|95365.2|95463.8|95358.5|44
1649998980000|2022-04-15 05:03:00|95476.8|95360.8|95475.3|95359.3|95476.8|95360.8|95473.5|95358.9|29
1649998990000|2022-04-15 05:03:10|95474.8|95359.9|95473.3|95360.5|95475.3|95361.3|95469.5|95359.2|18
1649999000000|2022-04-15 05:03:20|95470.1|95358.9|95442|95345.7|95470.1|95358.9|95432.9|95340.9|52
1649999010000|2022-04-15 05:03:30|95441.5|95346|95449.3|95350.2|95451.2|95352.9|95427.7|95344.1|33
1649999020000|2022-04-15 05:03:40|95450.2|95347.8|95455.2|95349.5|95460.4|95352.2|95444.2|95345.5|33
1649999030000|2022-04-15 05:03:50|95459.7|95348|95449.2|95347.4|95459.7|95350.2|95446.5|95340.8|31
1649999040000|2022-04-15 05:04:00|95449.1|95347.3|95451.2|95342.2|95456.1|95349.4|95447.3|95340.8|19
1649999050000|2022-04-15 05:04:10|95452.4|95341.4|95448.2|95348.9|95452.4|95349.1|95446.7|95341.4|11
1649999060000|2022-04-15 05:04:20|95437|95350.5|95418.7|95368.7|95446.6|95368.7|95418.7|95348.3|14
1649999070000|2022-04-15 05:04:30|95440.3|95355.2|95439.1|95342.1|95449.6|95358.6|95429.7|95342.1|15
1649999080000|2022-04-15 05:04:40|95438.5|95345.6|95446.2|95340.9|95452.8|95346.4|95433.7|95335.7|35
1649999090000|2022-04-15 05:04:50|95444.8|95341.2|95449|95342.2|95450.9|95343.1|95444.8|95338.7|18
1649999100000|2022-04-15 05:05:00|95446.3|95343.5|95437.1|95347.2|95449.7|95347.2|95437.1|95343|10
1649999110000|2022-04-15 05:05:10|95437.8|95347.1|95441.2|95346.9|95447.1|95349.8|95432.8|95345.4|19
1649999120000|2022-04-15 05:05:20|95447.6|95344.9|95436.1|95346.5|95448.6|95346.5|95436.1|95341.6|9
1649999130000|2022-04-15 05:05:30|95440|95345.4|95439.7|95348|95451.1|95349.7|95433|95340.9|21
1649999140000|2022-04-15 05:05:40|95437.2|95348.7|95440.4|95343.8|95451.1|95348.7|95437.2|95336.7|17
1649999150000|2022-04-15 05:05:50|95439.8|95343.2|95445.9|95342.1|95445.9|95343.7|95439.8|95341.4|11
1649999160000|2022-04-15 05:06:00|95444.7|95343.8|95439.4|95346.6|95446.5|95348.6|95434.7|95340.3|61
1649999170000|2022-04-15 05:06:10|95438.7|95346.5|95437.4|95347.2|95440.5|95349.4|95430.1|95344.4|56
1649999180000|2022-04-15 05:06:20|95439|95345.6|95437.3|95343.4|95441.2|95349.8|95430.9|95343.4|46
1649999190000|2022-04-15 05:06:30|95437.9|95342.3|95437.7|95343.9|95444.2|95344.2|95431.6|95337.7|59
1649999200000|2022-04-15 05:06:40|95438.9|95343.5|95437.1|95343.3|95444.9|95344.6|95436.5|95338.2|49
1649999210000|2022-04-15 05:06:50|95436.3|95343.8|95432.3|95353.1|95443.2|95353.6|95432.3|95337.6|45
1649999220000|2022-04-15 05:07:00|95432.5|95353.6|95437.6|95349.8|95438.5|95353.8|95432.5|95349.1|47
1649999230000|2022-04-15 05:07:10|95436.5|95349.2|95434|95350.5|95438.3|95352.4|95428|95349|31
1649999240000|2022-04-15 05:07:20|95434.4|95350.8|95433.9|95353.8|95437|95360.3|95410.3|95349.7|45
1649999250000|2022-04-15 05:07:30|95432.5|95353.5|95440.1|95348.7|95447.1|95354.1|95432.5|95339.5|56
1649999260000|2022-04-15 05:07:40|95438.7|95349.8|95441.4|95348.4|95445|95350.7|95438.7|95344.3|51
1649999270000|2022-04-15 05:07:50|95441.1|95348.2|95434.2|95354.5|95444.3|95354.9|95429.3|95344.7|52
1649999280000|2022-04-15 05:08:00|95435.5|95352.8|95435.5|95354.6|95437.2|95356.6|95430.8|95352.8|45
1649999290000|2022-04-15 05:08:10|95435.9|95354.9|95435.4|95351.7|95438.9|95356.6|95430.3|95351.7|50
1649999300000|2022-04-15 05:08:20|95435.8|95352|95435.7|95355.5|95439|95356.3|95431.3|95349.4|46
1649999310000|2022-04-15 05:08:30|95435|95355.2|95433|95355.4|95439.6|95355.7|95432.5|95352.2|45
1649999320000|2022-04-15 05:08:40|95432.5|95355.1|95431.9|95355.6|95444.5|95356.6|95431.9|95345.3|48
1649999330000|2022-04-15 05:08:50|95432.6|95356.3|95438.3|95353.8|95438.9|95356.8|95432.6|95351.5|51
1649999340000|2022-04-15 05:09:00|95438.7|95354.2|95431.4|95355.9|95440.6|95356.5|95431.4|95352.9|52
1649999350000|2022-04-15 05:09:10|95431.8|95356.3|95431.4|95361.1|95435.5|95370.6|95419.8|95354.9|40
1649999360000|2022-04-15 05:09:20|95431|95360.9|95436.4|95358|95442.6|95370.6|95420.6|95354|31
1649999370000|2022-04-15 05:09:30|95436.1|95358.6|95442.3|95357.7|95442.3|95358.6|95436.1|95356.5|31
1649999380000|2022-04-15 05:09:40|95442.7|95357.9|95419.6|95369.6|95443|95369.6|95418.1|95356.7|19
1649999390000|2022-04-15 05:09:50|95414.3|95364.3|95420.8|95370.8|95436.8|95371.8|95413.1|95362.5|19
1649999400000|2022-04-15 05:10:00|95421.9|95371.9|95445.5|95355.3|95445.5|95371.9|95414.2|95354.3|34
1649999410000|2022-04-15 05:10:10|95448.8|95355.2|95443.8|95358|95448.8|95358.5|95438.7|95354.3|11
1649999420000|2022-04-15 05:10:20|95441.7|95358.5|95444.7|95355.1|95447.4|95358.6|95440.6|95355.1|18
1649999430000|2022-04-15 05:10:30|95447.5|95355.5|95416.7|95366.7|95447.5|95366.7|95416.7|95355.5|5
1649999440000|2022-04-15 05:10:40|95416.6|95366.6|95416.1|95366.1|95433.6|95367.7|95416.1|95360.5|9
1649999450000|2022-04-15 05:10:50|95417.8|95367.8|95417.8|95367.8|95427.4|95367.8|95415.5|95355.8|11
1649999460000|2022-04-15 05:11:00|95427.8|95355.9|95434.8|95358.8|95450|95358.8|95427.8|95355.8|18
1649999470000|2022-04-15 05:11:10|95434.9|95359.9|95437|95358.9|95443.8|95359.9|95434.9|95356.2|5
1649999480000|2022-04-15 05:11:20|95435.2|95357.3|95431|95358.4|95438.5|95358.6|95431|95356.8|9
1649999490000|2022-04-15 05:11:30|95435.7|95358.5|95409|95359|95435.7|95368.7|95409|95358.5|5
1649999500000|2022-04-15 05:11:40|95407.2|95357.2|95418.1|95368.1|95421.9|95371.9|95407.2|95357.2|13
1649999510000|2022-04-15 05:11:50|95432.6|95360.7|95443.6|95354|95443.8|95371.4|95416.2|95354|43
1649999520000|2022-04-15 05:12:00|95441.8|95354.4|95442.1|95352.5|95450.9|95354.6|95441.8|95347.8|16
1649999530000|2022-04-15 05:12:10|95439|95353.7|95447.1|95348.9|95447.4|95354.3|95439|95346.4|26
1649999540000|2022-04-15 05:12:20|95451.9|95350|95441.1|95355.8|95451.9|95355.8|95441.1|95345.8|21
1649999550000|2022-04-15 05:12:30|95441|95356.7|95428.6|95358.3|95443.7|95358.3|95428.6|95356.7|11
1649999560000|2022-04-15 05:12:40|95430.6|95358.1|95439.1|95358.9|95444.3|95359.6|95430.6|95354|13
1649999570000|2022-04-15 05:12:50|95439.8|95359.1|95442|95349.4|95450.5|95359.1|95436.3|95347|20
1649999580000|2022-04-15 05:13:00|95440.8|95349.7|95445.9|95349.8|95447.3|95352|95436.9|95348.5|19
1649999590000|2022-04-15 05:13:10|95443|95351.9|95443.2|95351.8|95446.6|95351.9|95442.2|95350.6|8
1649999600000|2022-04-15 05:13:20|95441.3|95352|95435.8|95355.6|95448.2|95357.6|95435.8|95345.1|19
1649999610000|2022-04-15 05:13:30|95435.9|95357.4|95440.9|95359.4|95441.6|95359.4|95432.2|95355.1|22
1649999620000|2022-04-15 05:13:40|95446.2|95354.8|95443.4|95348.3|95450.1|95358.4|95438.2|95344.5|17
1649999630000|2022-04-15 05:13:50|95443.5|95347.6|95446.6|95348.2|95448.9|95353|95439.5|95345.7|14
1649999640000|2022-04-15 05:14:00|95446.5|95348.3|95443.7|95351|95452.7|95352.2|95443.7|95344.4|18
1649999650000|2022-04-15 05:14:10|95444.3|95352.8|95444.8|95352.2|95445.3|95353.4|95437.7|95350.7|16
1649999660000|2022-04-15 05:14:20|95441.9|95356.1|95439.8|95356.1|95443.9|95357.8|95438.1|95355.9|14
1649999670000|2022-04-15 05:14:30|95440.5|95356|95437.3|95358.9|95440.5|95359.5|95429.6|95356|19
1649999680000|2022-04-15 05:14:40|95416.6|95366.6|95439.9|95358.4|95443.5|95366.6|95416.6|95354.5|13
1649999690000|2022-04-15 05:14:50|95441.1|95358.5|95448.1|95349.7|95452.8|95359.1|95439.7|95342.2|23
1649999700000|2022-04-15 05:15:00|95448.3|95348.8|95442.9|95351.6|95449.2|95352.6|95441.4|95347.7|30
1649999710000|2022-04-15 05:15:10|95442.8|95350.5|95444.4|95358.8|95448.7|95361.3|95437.4|95349.3|19
1649999720000|2022-04-15 05:15:20|95444.2|95358.3|95434.6|95353.8|95449.6|95360.4|95434.6|95353.8|17
1649999730000|2022-04-15 05:15:30|95442.4|95359.6|95450.9|95347.6|95450.9|95359.6|95431.3|95347.4|17
1649999740000|2022-04-15 05:15:40|95451.1|95348.9|95444|95356.6|95451.1|95356.6|95436.8|95348.9|11
1649999750000|2022-04-15 05:15:50|95444.7|95357.1|95442.7|95355.3|95451.2|95359.1|95442.4|95353.7|22
1649999760000|2022-04-15 05:16:00|95441.6|95356.8|95443.1|95351.8|95447.1|95356.8|95441.6|95350.7|13
1649999770000|2022-04-15 05:16:10|95439.1|95359.2|95438.3|95360.5|95446.1|95360.5|95436.4|95357.6|15
1649999780000|2022-04-15 05:16:20|95438.7|95359.9|95449.1|95358.3|95449.9|95361.4|95438.7|95357|11
1649999790000|2022-04-15 05:16:30|95447.6|95359.7|95441|95357.9|95448|95359.7|95432.8|95351.5|21
1649999800000|2022-04-15 05:16:40|95445.2|95355|95444.8|95354.9|95447.6|95358.9|95439.4|95347.4|30
1649999810000|2022-04-15 05:16:50|95443.6|95355.1|95439.8|95353.7|95446.6|95355.4|95437.7|95351.9|17
1649999820000|2022-04-15 05:17:00|95440.8|95354.1|95438.2|95357.5|95441.4|95357.7|95433.8|95353.2|16
1649999830000|2022-04-15 05:17:10|95437.9|95358.6|95413.3|95363.3|95439.3|95374.4|95413.3|95358.6|8
1649999840000|2022-04-15 05:17:20|95432|95361.5|95433|95356.4|95433|95364.5|95414.5|95355.5|4
1649999850000|2022-04-15 05:17:30|95426.7|95376.7|95443.3|95355.6|95445|95376.7|95425.9|95351.7|19
1649999860000|2022-04-15 05:17:40|95446.7|95354|95439.7|95358.5|95446.7|95360|95437.3|95354|21
1649999870000|2022-04-15 05:17:50|95440.7|95358.4|95448|95354.9|95448|95362.3|95436.4|95350.9|18
1649999880000|2022-04-15 05:18:00|95444.1|95359.2|95440.4|95360.5|95447.4|95361.4|95437.5|95358.2|25
1649999890000|2022-04-15 05:18:10|95435.1|95359.6|95444.9|95361.4|95449.3|95363|95432.7|95355.4|14
1649999900000|2022-04-15 05:18:20|95444.6|95361.3|95444.3|95357.5|95444.6|95361.3|95435|95356.2|6
1649999910000|2022-04-15 05:18:30|95443.8|95361.9|95445.6|95358.1|95449.5|95362.6|95438.7|95357.8|18
1649999920000|2022-04-15 05:18:40|95445.7|95357.6|95445.6|95353.1|95449.6|95360.9|95440.3|95349.2|26
1649999930000|2022-04-15 05:18:50|95445.4|95352.9|95451.4|95353.9|95451.4|95371.6|95419.4|95351.8|35
1649999940000|2022-04-15 05:19:00|95453.9|95355.7|95437.8|95358.4|95453.9|95370|95420|95355.7|20
1649999950000|2022-04-15 05:19:10|95430.5|95358.2|95438.8|95353.5|95438.8|95368.4|95417.5|95353.5|16
1649999960000|2022-04-15 05:19:20|95439.6|95354.2|95441.9|95353.5|95445.6|95355.3|95438.7|95347.2|33
1649999970000|2022-04-15 05:19:30|95443.4|95351.3|95444.9|95363.1|95449.6|95377.4|95427.4|95349.8|43
1649999980000|2022-04-15 05:19:40|95451.4|95360.1|95452.3|95356.6|95453.5|95365.5|95439.7|95354.2|28
1649999990000|2022-04-15 05:19:50|95445.1|95359.3|95444.7|95356.6|95449.6|95361|95435.5|95354.9|16
1650000000000|2022-04-15 05:20:00|95444.8|95355.7|95447.3|95356.8|95448.7|95358.4|95442.5|95354.4|30
1650000010000|2022-04-15 05:20:10|95439.3|95363.8|95432.9|95359.9|95442.6|95368.8|95418.8|95358.8|26
1650000020000|2022-04-15 05:20:20|95433|95358.9|95433.2|95360.3|95444.5|95372.7|95421.4|95357.1|15
1650000030000|2022-04-15 05:20:30|95434.3|95361|95443|95360.2|95446|95371.8|95421.7|95360|22
1650000040000|2022-04-15 05:20:40|95443.2|95360.4|95446.4|95359.4|95450.5|95360.4|95443.2|95357.5|12
1650000050000|2022-04-15 05:20:50|95443.9|95360.7|95433.8|95362.7|95449.4|95362.7|95433.8|95358|14
1650000060000|2022-04-15 05:21:00|95435.4|95362.6|95425.6|95375.6|95446.6|95375.6|95422.3|95359.6|11
1650000070000|2022-04-15 05:21:10|95436.9|95365.1|95423|95373|95441|95374.8|95421.3|95363.4|17
1650000080000|2022-04-15 05:21:20|95422.7|95372.7|95449.7|95355.9|95449.8|95374.2|95422.7|95355.9|20
1650000090000|2022-04-15 05:21:30|95456.7|95352.3|95444|95355.9|95456.7|95359.6|95440.2|95352.3|18
1650000100000|2022-04-15 05:21:40|95443.1|95355.2|95444.7|95359.7|95444.7|95361.9|95439.2|95355.2|6
1650000110000|2022-04-15 05:21:50|95444.5|95359.8|95436.3|95362.2|95445.4|95362.2|95436.3|95358.2|14
1650000120000|2022-04-15 05:22:00|95434.4|95361.8|95418.4|95368.4|95444.3|95374.6|95418.4|95361.8|10
1650000130000|2022-04-15 05:22:10|95436.3|95358.9|95423.2|95373.2|95449.2|95373.2|95421.6|95358.2|8
1650000140000|2022-04-15 05:22:20|95424.5|95374.5|95437.5|95356.3|95447.2|95374.5|95420.8|95353.3|16
1650000150000|2022-04-15 05:22:30|95432.1|95356.2|95449.7|95353.1|95449.7|95356.5|95429.7|95353.1|11
1650000160000|2022-04-15 05:22:40|95449.6|95353.7|95441.1|95357.9|95450|95357.9|95439.7|95353|17
1650000170000|2022-04-15 05:22:50|95446.2|95356.9|95430.4|95359.4|95447.1|95367.9|95416.7|95356|7
1650000180000|2022-04-15 05:23:00|95433.9|95359.2|95421.7|95371.7|95449.4|95371.7|95417.6|95357.8|9
1650000190000|2022-04-15 05:23:10|95422.6|95372.6|95440.6|95361.2|95440.8|95373.3|95418.8|95360.3|16
1650000200000|2022-04-15 05:23:20|95445.6|95359|95445.2|95359.8|95458.1|95361.4|95437.6|95355.3|8
1650000210000|2022-04-15 05:23:30|95448.7|95358.1|95442.1|95359|95448.7|95360|95435.7|95357.1|27
1650000220000|2022-04-15 05:23:40|95445.3|95358|95424.3|95374.3|95446.1|95374.3|95424.3|95358|10
1650000230000|2022-04-15 05:23:50|95436.5|95364.2|95424.8|95374.8|95440.7|95374.8|95422.6|95361.5|15
1650000240000|2022-04-15 05:24:00|95437.2|95365.3|95436.4|95359.2|95439.4|95374.6|95421.6|95359.2|26
1650000250000|2022-04-15 05:24:10|95438.2|95358.4|95452.6|95355.2|95452.6|95360.9|95438.2|95355.2|12
1650000260000|2022-04-15 05:24:20|95452.3|95355.5|95444.6|95357.1|95452.3|95364.6|95438.9|95355.2|27
1650000270000|2022-04-15 05:24:30|95444.5|95357.3|95444.9|95360.8|95446.1|95363.7|95439.9|95356.4|25
1650000280000|2022-04-15 05:24:40|95444.2|95360.1|95436.1|95364.7|95445.1|95373|95418.2|95356.4|61
1650000290000|2022-04-15 05:24:50|95437.1|95365|95439.7|95361.5|95439.7|95372.9|95419|95355.9|20
1650000300000|2022-04-15 05:25:00|95438.9|95361.9|95439.3|95366|95449.3|95366|95437.4|95357|15
1650000310000|2022-04-15 05:25:10|95439.9|95366.4|95441.6|95360.3|95445.8|95368.2|95439.1|95358|58
1650000320000|2022-04-15 05:25:20|95441.7|95360.5|95444.3|95360.6|95447.5|95363.4|95438.4|95358.5|18
1650000330000|2022-04-15 05:25:30|95442|95361.5|95437.1|95364.6|95445.6|95364.6|95437.1|95359.8|16
1650000340000|2022-04-15 05:25:40|95436.1|95365.5|95424.3|95374.3|95439.4|95376.6|95423.9|95362.8|18
1650000350000|2022-04-15 05:25:50|95425.3|95375.3|95427.8|95377.8|95443.9|95377.8|95425.3|95362.8|12
1650000360000|2022-04-15 05:26:00|95428.1|95378.1|95445.2|95359.3|95448.5|95378.1|95422.8|95357.2|49
1650000370000|2022-04-15 05:26:10|95444.6|95360.3|95446.2|95359.5|95447.3|95361.6|95442.1|95359.5|16
1650000380000|2022-04-15 05:26:20|95445.1|95363.9|95441.4|95363.4|95446.2|95363.9|95441.4|95362.3|6
1650000390000|2022-04-15 05:26:30|95436.8|95365.1|95444.1|95362.5|95444.1|95365.1|95436.8|95362.5|4
1650000400000|2022-04-15 05:26:40|95436.4|95364.9|95427.3|95377.3|95439.7|95378.6|95423.7|95364.9|21
1650000410000|2022-04-15 05:26:50|95426.5|95376.5|95443.1|95365.1|95443.7|95378.8|95424.4|95363.6|17
1650000420000|2022-04-15 05:27:00|95442.5|95365|95447|95360.8|95450.5|95365|95442.5|95357.3|26
1650000430000|2022-04-15 05:27:10|95447.7|95359.4|95449.7|95359.5|95449.7|95361.3|95440.4|95359.4|7
1650000440000|2022-04-15 05:27:20|95453.3|95359|95422.6|95372.6|95453.3|95373.4|95422|95358.1|32
1650000450000|2022-04-15 05:27:30|95422.1|95372.1|95424.9|95374.9|95441.6|95374.9|95422.1|95361.2|28
1650000460000|2022-04-15 05:27:40|95425.5|95375.5|95434.4|95363.1|95439.2|95375.5|95422.5|95361.5|25
1650000470000|2022-04-15 05:27:50|95435.7|95362.4|95453.4|95357.8|95456.5|95363.4|95434.1|95357|20
1650000480000|2022-04-15 05:28:00|95453.6|95358.6|95445.2|95360.5|95455.4|95363.1|95442.2|95352.9|25
1650000490000|2022-04-15 05:28:10|95446|95360.3|95448.3|95361.6|95449.5|95362.4|95444.2|95357.4|14
1650000500000|2022-04-15 05:28:20|95448.6|95360.3|95440.5|95362.9|95448.9|95374|95422.6|95357.6|23
1650000510000|2022-04-15 05:28:30|95443.7|95363.3|95424.2|95374.2|95445.3|95374.9|95420.7|95362.1|20
1650000520000|2022-04-15 05:28:40|95442.1|95360.3|95448.2|95358.9|95449.8|95374|95423.2|95356|20
1650000530000|2022-04-15 05:28:50|95448.7|95358.3|95447.2|95362.2|95451.3|95369.5|95440.9|95358.3|19
1650000540000|2022-04-15 05:29:00|95446.7|95361.6|95445.4|95361.6|95448.8|95362|95444.8|95358.2|35
1650000550000|2022-04-15 05:29:10|95448.3|95359.4|95424.1|95374.1|95450.2|95374.1|95423.5|95357.1|21
1650000560000|2022-04-15 05:29:20|95434.8|95364.6|95423.3|95373.3|95439.1|95373.3|95423.3|95362.5|13
1650000570000|2022-04-15 05:29:30|95421.7|95371.7|95437.1|95364.9|95437.3|95375.2|95420.6|95361.7|28
1650000580000|2022-04-15 05:29:40|95435.2|95362.7|95443.3|95360.3|95450.7|95374.8|95422.4|95357.6|40
1650000590000|2022-04-15 05:29:50|95448.6|95358|95440.8|95363.3|95453|95363.7|95440.8|95358|7
1650000600000|2022-04-15 05:30:00|95441|95363.6|95444.6|95361|95445.5|95363.8|95441|95360.7|15
1650000610000|2022-04-15 05:30:10|95444.7|95360.7|95432.9|95362.9|95448.6|95373.8|95421.9|95359.4|13
1650000620000|2022-04-15 05:30:20|95437.3|95362.2|95449.7|95375.3|95455.5|95378.2|95425.9|95357|30
1650000630000|2022-04-15 05:30:30|95450.4|95375.4|95469|95362.2|95474.5|95375.4|95450.4|95358.5|29
1650000640000|2022-04-15 05:30:40|95470.3|95361.5|95466.2|95366.1|95474.3|95366.6|95465.2|95360.3|23
1650000650000|2022-04-15 05:30:50|95465.3|95366.7|95465.6|95367|95467.6|95367.7|95464.3|95364.8|16
1650000660000|2022-04-15 05:31:00|95464.8|95367.9|95467.5|95365.9|95471.9|95369.1|95464.6|95360.9|16
1650000670000|2022-04-15 05:31:10|95464.7|95368.2|95454|95373.2|95468.6|95373.2|95454|95364.4|12
1650000680000|2022-04-15 05:31:20|95455.2|95372.3|95468.8|95366.6|95468.8|95372.3|95455.2|95363.7|10
1650000690000|2022-04-15 05:31:30|95467.3|95367.9|95476|95360|95477.2|95369|95465.9|95359.4|21
1650000700000|2022-04-15 05:31:40|95476.1|95360.1|95468|95379.1|95476.1|95379.1|95468|95360|20
1650000710000|2022-04-15 05:31:50|95468.3|95379|95471.6|95378.9|95474.4|95380.5|95467.6|95373.9|24
1650000720000|2022-04-15 05:32:00|95472.4|95378.2|95464.4|95385.8|95475.7|95388.5|95460.2|95373.7|45
1650000730000|2022-04-15 05:32:10|95450.5|95400.5|95467.3|95385.8|95469.3|95400.5|95450.2|95384|36
1650000740000|2022-04-15 05:32:20|95468|95385.4|95472.9|95380.6|95472.9|95386.9|95466.4|95380.6|16
1650000750000|2022-04-15 05:32:30|95466.8|95386.7|95469.6|95384.7|95478.2|95391|95466.8|95379.1|27
1650000760000|2022-04-15 05:32:40|95470.4|95383.9|95470.6|95385.3|95471|95387.7|95466.6|95383.9|26
1650000770000|2022-04-15 05:32:50|95470.9|95385.1|95468.1|95386.9|95478.2|95387.6|95467.6|95379.4|27
1650000780000|2022-04-15 05:33:00|95467.4|95387.3|95463.8|95379.8|95470.4|95387.3|95462.4|95379.8|30
1650000790000|2022-04-15 05:33:10|95463.7|95380.7|95463.8|95380.8|95469|95384.1|95461.4|95377.9|32
1650000800000|2022-04-15 05:33:20|95463.9|95380.9|95460.9|95380.9|95469.6|95382.2|95458.6|95376.3|38
1650000810000|2022-04-15 05:33:30|95461.4|95380.5|95463.2|95379.2|95463.4|95380.8|95460.9|95378.9|27
1650000820000|2022-04-15 05:33:40|95463.1|95379.4|95462.8|95378.8|95466|95379.4|95462.8|95377|13
1650000830000|2022-04-15 05:33:50|95465.1|95377.3|95455.5|95383.6|95465.1|95393.5|95443.5|95377.2|18
1650000840000|2022-04-15 05:34:00|95455.7|95384.2|95459.5|95377|95462.2|95384.2|95455.6|95377|27
1650000850000|2022-04-15 05:34:10|95459.4|95377.2|95465.1|95373.3|95466.4|95378.4|95456.3|95373.1|19
1650000860000|2022-04-15 05:34:20|95464.6|95374.6|95464.2|95376.3|95466.6|95376.4|95463.3|95373.9|28
1650000870000|2022-04-15 05:34:30|95464.1|95376.2|95461.4|95372.7|95474.7|95376.2|95459.9|95365.8|36
1650000880000|2022-04-15 05:34:40|95463.7|95369.9|95465.2|95371.1|95465.9|95372.3|95463.3|95369.9|9
1650000890000|2022-04-15 05:34:50|95461.6|95374.1|95459.4|95376.1|95463.8|95376.1|95458.4|95371.7|29
1650000900000|2022-04-15 05:35:00|95459.3|95375.9|95459.2|95381.6|95461.4|95383.1|95455|95374.6|21
1650000910000|2022-04-15 05:35:10|95459|95381.9|95457.1|95375.2|95466.3|95382.6|95457.1|95374.9|24
1650000920000|2022-04-15 05:35:20|95457.2|95378.3|95464|95375|95464.3|95378.8|95457.2|95373.7|18
1650000930000|2022-04-15 05:35:30|95463.7|95375.8|95458.9|95376.1|95464.5|95377.2|95457.4|95374.1|24
1650000940000|2022-04-15 05:35:40|95460.8|95375.8|95460.7|95381.3|95462.3|95384.2|95459.8|95375.6|34
1650000950000|2022-04-15 05:35:50|95460.8|95380.5|95438.9|95388.9|95462.7|95388.9|95438.9|95379.6|25
1650000960000|2022-04-15 05:36:00|95454|95378|95466.7|95375.7|95467|95392.9|95440.5|95374.4|28
1650000970000|2022-04-15 05:36:10|95466.6|95375.8|95457.1|95376|95468.2|95376.8|95456.8|95373.6|20
1650000980000|2022-04-15 05:36:20|95460.5|95375.7|95462.8|95376.3|95462.8|95378.8|95460.3|95375.7|6
1650000990000|2022-04-15 05:36:30|95465.2|95373|95451.8|95376.2|95465.2|95388|95438|95373|7
1650001000000|2022-04-15 05:36:40|95454.9|95381.3|95462.9|95376.8|95462.9|95383.4|95453.6|95376.8|14
1650001010000|2022-04-15 05:36:50|95461.6|95377.8|95462.6|95379.4|95463.8|95383.4|95461|95377.2|18
1650001020000|2022-04-15 05:37:00|95462.4|95379.8|95455|95376.3|95467.6|95381.6|95455|95374.2|11
1650001030000|2022-04-15 05:37:10|95458.3|95378.2|95462.1|95374.7|95463.6|95378.2|95458.3|95373.5|16
1650001040000|2022-04-15 05:37:20|95462.4|95375|95461.8|95374.8|95463.7|95376.7|95461|95373.8|9
1650001050000|2022-04-15 05:37:30|95461|95375.6|95454.9|95377.7|95474.4|95377.7|95454.9|95366.8|22
1650001060000|2022-04-15 05:37:40|95461.4|95376.1|95464.7|95376.2|95465.2|95377.5|95461.4|95372.9|22
1650001070000|2022-04-15 05:37:50|95464.1|95376.8|95464.2|95377.4|95465.6|95378.7|95462.4|95375|20
1650001080000|2022-04-15 05:38:00|95464.1|95377.1|95460.2|95378.4|95468.1|95378.4|95460|95375.7|27
1650001090000|2022-04-15 05:38:10|95463.7|95376.3|95464.1|95376.6|95464.9|95377.9|95461.8|95375.9|10
1650001100000|2022-04-15 05:38:20|95463.1|95376.1|95462.9|95381.3|95465.8|95381.7|95462.2|95374.6|17
1650001110000|2022-04-15 05:38:30|95461.9|95382.3|95448.5|95377.4|95463.8|95386.6|95436.6|95377.4|15
1650001120000|2022-04-15 05:38:40|95452.3|95377.1|95459.4|95378.2|95460.7|95379.7|95452.3|95375.3|10
1650001130000|2022-04-15 05:38:50|95457.7|95378.3|95460.4|95375.7|95468.4|95380.5|95457.3|95375|18
1650001140000|2022-04-15 05:39:00|95464.5|95374.7|95461|95378.6|95464.5|95378.6|95461|95374.7|5
1650001150000|2022-04-15 05:39:10|95465.1|95375.9|95464.8|95378.1|95466.3|95378.1|95463.5|95374.1|15
1650001160000|2022-04-15 05:39:20|95464.4|95377.6|95451.9|95381.1|95464.9|95382.9|95451.9|95377|23
1650001170000|2022-04-15 05:39:30|95454.7|95382.8|95464.2|95381.6|95464.9|95384.1|95454.7|95379.4|28
1650001180000|2022-04-15 05:39:40|95464|95381.8|95467.9|95379.8|95467.9|95387|95460.3|95379.8|20
1650001190000|2022-04-15 05:39:50|95466.8|95379.9|95459.8|95379.9|95468.6|95380.6|95456.8|95377.9|16
1650001200000|2022-04-15 05:40:00|95459.2|95380.2|95464.7|95377.6|95464.7|95380.2|95459.2|95376.3|41
1650001210000|2022-04-15 05:40:10|95464.6|95378|95461.8|95381.6|95465.4|95383|95460.8|95376.9|27
1650001220000|2022-04-15 05:40:20|95461.7|95381.5|95458.2|95385.6|95463|95386.2|95458.2|95379.6|44
1650001230000|2022-04-15 05:40:30|95458.4|95385.7|95460.6|95380.6|95460.9|95385.7|95452.3|95380.1|36
1650001240000|2022-04-15 05:40:40|95460|95381|95464.8|95375|95465.4|95381.4|95459.2|95374.7|32
1650001250000|2022-04-15 05:40:50|95464.3|95375.9|95466.8|95375.8|95466.8|95377.4|95464.2|95374.6|30
1650001260000|2022-04-15 05:41:00|95467|95376.1|95463.3|95376.4|95467.3|95376.7|95460.9|95375.3|21
1650001270000|2022-04-15 05:41:10|95463.5|95375.9|95464.9|95380.5|95466.2|95399.2|95448.3|95374.7|29
1650001280000|2022-04-15 05:41:20|95464.8|95380.4|95453.2|95373.2|95466.1|95380.7|95453.2|95373.2|39
1650001290000|2022-04-15 05:41:30|95452.8|95374.2|95455.6|95372.9|95459.4|95374.6|95450.9|95368.9|23
1650001300000|2022-04-15 05:41:40|95457.6|95369.9|95457.2|95371.6|95459|95374.1|95455.7|95369|22
1650001310000|2022-04-15 05:41:50|95457.8|95370.7|95452.8|95374.8|95457.8|95374.9|95451.4|95370.7|14
1650001320000|2022-04-15 05:42:00|95450.6|95374.4|95447|95360.1|95462.2|95374.4|95441|95358.1|49
1650001330000|2022-04-15 05:42:10|95448|95358.1|95450.3|95360.9|95450.8|95361.8|95441.9|95358.1|49
1650001340000|2022-04-15 05:42:20|95449.3|95361.1|95450|95361.2|95451.4|95362|95448.2|95360.8|39
1650001350000|2022-04-15 05:42:30|95449.9|95361|95455.5|95356.2|95457|95361.4|95445|95353.1|35
1650001360000|2022-04-15 05:42:40|95454.3|95357.1|95460.6|95350.8|95463.3|95357.1|95454.2|95348.2|35
1650001370000|2022-04-15 05:42:50|95459.2|95349.5|95454.9|95354.4|95461.4|95354.8|95454.9|95348.5|19
1650001380000|2022-04-15 05:43:00|95456.2|95353.4|95448.4|95359.7|95456.2|95361|95444.3|95352.3|33
1650001390000|2022-04-15 05:43:10|95446|95361|95451.2|95359.2|95451.7|95361|95446|95358.8|31
1650001400000|2022-04-15 05:43:20|95451|95359.3|95448.7|95359.3|95451|95360.2|95442.5|95358.6|23
1650001410000|2022-04-15 05:43:30|95447.3|95360|95451.3|95359.4|95451.5|95360.4|95447.3|95359|19
1650001420000|2022-04-15 05:43:40|95451|95359.2|95447.7|95359.2|95451|95360.4|95443|95357.9|12
1650001430000|2022-04-15 05:43:50|95446.2|95360.5|95442.6|95364.1|95449.7|95364.3|95441.9|95358.6|28
1650001440000|2022-04-15 05:44:00|95446.3|95363.5|95444.5|95365.6|95449.3|95367.1|95437.4|95361.8|28
1650001450000|2022-04-15 05:44:10|95444.3|95365.8|95448.2|95363.9|95450.2|95372.3|95442.3|95362.5|47
1650001460000|2022-04-15 05:44:20|95448.1|95364.2|95449.9|95358|95460.7|95364.4|95447.2|95351.4|23
1650001470000|2022-04-15 05:44:30|95450.1|95358.3|95453|95355.2|95458|95358.3|95449.9|95350.7|25
1650001480000|2022-04-15 05:44:40|95452.9|95354.7|95446.4|95358.4|95453.6|95358.4|95446.4|95354.6|18
1650001490000|2022-04-15 05:44:50|95449.3|95356.8|95450|95360.6|95452.5|95361|95448.9|95356.8|28
1650001500000|2022-04-15 05:45:00|95450.1|95360.3|95446.1|95366.6|95453.8|95369.7|95445|95360.3|57
1650001510000|2022-04-15 05:45:10|95446.7|95365.5|95451.1|95368.3|95452.3|95370.3|95445.4|95363.7|55
1650001520000|2022-04-15 05:45:20|95449.9|95367.3|95453|95364.4|95453.7|95369.8|95448|95364.2|45
1650001530000|2022-04-15 05:45:30|95453.4|95364.8|95449.3|95370.1|95453.4|95370.1|95449.3|95363.8|44
1650001540000|2022-04-15 05:45:40|95449.5|95370.3|95446.2|95373.5|95454.6|95373.5|95446.2|95367.5|12
1650001550000|2022-04-15 05:45:50|95445.6|95372.1|95447.1|95375.7|95454|95377.9|95445.6|95369.1|19
1650001560000|2022-04-15 05:46:00|95447.5|95375.2|95431.7|95381.7|95450.6|95381.7|95431.7|95373.9|17
1650001570000|2022-04-15 05:46:10|95431.9|95381.9|95451.4|95369.1|95453.5|95381.9|95431.9|95366.7|22
1650001580000|2022-04-15 05:46:20|95451.7|95368.8|95450.7|95365.5|95453.8|95369.9|95446.9|95363.7|41
1650001590000|2022-04-15 05:46:30|95450.6|95364|95450.1|95365.4|95453.2|95365.4|95450.1|95364|22
1650001600000|2022-04-15 05:46:40|95452.1|95364.2|95449.2|95365.9|95453.1|95366.3|95448.9|95363.2|27
1650001610000|2022-04-15 05:46:50|95449.6|95366|95445.4|95366.7|95450.1|95367.9|95440|95365.3|33
1650001620000|2022-04-15 05:47:00|95445.3|95366.6|95449.3|95362|95450.6|95372.8|95439.3|95361|28
1650001630000|2022-04-15 05:47:10|95447.2|95363.5|95457.5|95349|95458.4|95363.5|95447.2|95349|41
1650001640000|2022-04-15 05:47:20|95453.6|95349.6|95445.7|95356.8|95453.6|95357.3|95443.2|95349.4|30
1650001650000|2022-04-15 05:47:30|95446.5|95356|95440.4|95357.5|95449.5|95357.5|95437.5|95353.6|24
1650001660000|2022-04-15 05:47:40|95440.3|95357.3|95437.2|95361.9|95443.1|95362.2|95437.2|95356.8|8
1650001670000|2022-04-15 05:47:50|95437.6|95361|95423.6|95373.6|95443.7|95379.7|95423.6|95361|36
1650001680000|2022-04-15 05:48:00|95424.5|95374.5|95442.3|95357|95447.4|95374.9|95424.5|95356.3|39
1650001690000|2022-04-15 05:48:10|95442.2|95356.9|95442.7|95358.9|95445.9|95358.9|95442.2|95356.8|21
1650001700000|2022-04-15 05:48:20|95444.5|95357.8|95444.4|95357.5|95444.8|95358.9|95443|95357.5|14
1650001710000|2022-04-15 05:48:30|95442.5|95358.4|95423|95373|95442.5|95378.5|95423|95358.4|6
1650001720000|2022-04-15 05:48:40|95422.8|95372.8|95446|95365.3|95450|95373.4|95422.8|95363.9|28
1650001730000|2022-04-15 05:48:50|95446.4|95365.6|95454.8|95359.6|95454.8|95365.8|95445.4|95358.8|20
1650001740000|2022-04-15 05:49:00|95456.1|95358.5|95454.1|95359.8|95456.1|95361.1|95452.4|95358.5|18
1650001750000|2022-04-15 05:49:10|95452.3|95360.4|95446.1|95360.1|95454.3|95360.5|95443.1|95357.9|12
1650001760000|2022-04-15 05:49:20|95447.6|95358|95451.9|95363.1|95451.9|95363.3|95447.6|95357.6|8
1650001770000|2022-04-15 05:49:30|95449.2|95364|95445.6|95363.9|95451.4|95367.5|95417.5|95362.9|21
1650001780000|2022-04-15 05:49:40|95443.9|95364.5|95454.4|95365.1|95457.6|95367.5|95443.9|95354.6|57
1650001790000|2022-04-15 05:49:50|95456.5|95363.9|95467.8|95363|95470|95369.5|95451.3|95355.4|65
1650001800000|2022-04-15 05:50:00|95466.8|95363.4|95458.7|95361.8|95466.8|95368.3|95457|95357|39
1650001810000|2022-04-15 05:50:10|95457.9|95363.1|95458|95361.5|95458.6|95363.6|95453.8|95360.5|34
1650001820000|2022-04-15 05:50:20|95460|95360.9|95455.3|95363.6|95460|95366.3|95453.8|95358.2|21
1650001830000|2022-04-15 05:50:30|95455.2|95363.8|95457.3|95370.3|95458.3|95371.1|95452.6|95362.5|20
1650001840000|2022-04-15 05:50:40|95456.9|95370.8|95453.9|95365.5|95458.4|95383.9|95433.9|95360.9|26
1650001850000|2022-04-15 05:50:50|95455.7|95365.1|95459.6|95360.2|95459.6|95369.8|95452.4|95360.2|9
1650001860000|2022-04-15 05:51:00|95444.7|95358.7|95454.1|95358.5|95456.4|95363.5|95444.7|95357|10
1650001870000|2022-04-15 05:51:10|95453|95360.9|95448.1|95372.9|95458.9|95372.9|95448.1|95358.7|15
1650001880000|2022-04-15 05:51:20|95447.9|95373.1|95449.1|95370.6|95449.7|95373.1|95447.6|95369.7|12
1650001890000|2022-04-15 05:51:30|95448.6|95370.7|95454.9|95365.9|95456.3|95370.9|95440.1|95362|23
1650001900000|2022-04-15 05:51:40|95455.5|95365.6|95462.5|95359.6|95462.5|95365.6|95453.9|95358.7|13
1650001910000|2022-04-15 05:51:50|95463.7|95356.9|95458.7|95358|95463.7|95363.6|95450.6|95356.9|17
1650001920000|2022-04-15 05:52:00|95457.7|95358.9|95457.1|95360.3|95459.2|95361.6|95456.2|95358|11
1650001930000|2022-04-15 05:52:10|95457.4|95359.2|95449.4|95370.8|95460|95373.4|95448.5|95357.4|22
1650001940000|2022-04-15 05:52:20|95454.9|95372.8|95450.8|95374.3|95457.5|95376.1|95445.9|95361.7|16
1650001950000|2022-04-15 05:52:30|95457.8|95375.4|95458.7|95362.3|95461|95375.4|95452.3|95361.1|17
1650001960000|2022-04-15 05:52:40|95459.1|95363.1|95456.7|95363.6|95460.3|95371.4|95451|95360.9|15
1650001970000|2022-04-15 05:52:50|95466.8|95363.2|95458.9|95362.1|95467|95363.6|95455.1|95358.1|17
1650001980000|2022-04-15 05:53:00|95458.2|95362.7|95450.8|95358.1|95460.8|95362.7|95450.5|95356.7|17
1650001990000|2022-04-15 05:53:10|95452.4|95358.6|95456.7|95358.1|95456.7|95359.3|95448.5|95356.4|13
1650002000000|2022-04-15 05:53:20|95453.3|95361.1|95441.4|95357.7|95458.6|95362.5|95441.4|95356.7|16
1650002010000|2022-04-15 05:53:30|95451.3|95358.8|95456|95360|95457.2|95362.8|95449.6|95356.9|17
1650002020000|2022-04-15 05:53:40|95456.2|95359.7|95451.7|95355.9|95462.8|95364.2|95451.7|95355.9|17
1650002030000|2022-04-15 05:53:50|95451.2|95356|95458.9|95356.7|95458.9|95361.3|95450.6|95356|13
1650002040000|2022-04-15 05:54:00|95459.1|95356.9|95455|95356.1|95459.1|95361.9|95440.8|95353.1|17
1650002050000|2022-04-15 05:54:10|95455.9|95356.9|95459.5|95357|95459.5|95360.6|95445.1|95356.3|22
1650002060000|2022-04-15 05:54:20|95453.4|95358.5|95456.6|95358.5|95460.1|95359.7|95451.8|95354.2|11
1650002070000|2022-04-15 05:54:30|95452.7|95361.9|95456.5|95358.9|95458.1|95361.9|95452.1|95357.2|21
1650002080000|2022-04-15 05:54:40|95451.7|95363.3|95455.7|95359.5|95456.9|95363.6|95448.2|95356.9|21
1650002090000|2022-04-15 05:54:50|95457.3|95358.3|95436.2|95361.5|95457.3|95364.9|95436.2|95358.3|16
1650002100000|2022-04-15 05:55:00|95442.3|95365.3|95458.9|95359.9|95460.6|95365.3|95438.6|95357.4|15
1650002110000|2022-04-15 05:55:10|95454.9|95356.1|95452.1|95363.3|95455.1|95376.1|95448.2|95356.1|15
1650002120000|2022-04-15 05:55:20|95454.2|95363.5|95460|95353.8|95460.5|95363.5|95447.8|95353.8|10
1650002130000|2022-04-15 05:55:30|95458.1|95353.9|95458.3|95358.5|95459.8|95360.8|95455.7|95353.9|16
1650002140000|2022-04-15 05:55:40|95458.6|95357|95454.2|95363.5|95462.8|95370.4|95447.4|95357|21
1650002150000|2022-04-15 05:55:50|95455.2|95363.1|95455.9|95361.1|95455.9|95372|95438.2|95361.1|34
1650002160000|2022-04-15 05:56:00|95454.5|95363.3|95457.2|95359.7|95459.1|95363.3|95454.1|95359.1|27
1650002170000|2022-04-15 05:56:10|95457.7|95359.6|95451.4|95362.4|95461|95362.4|95450.7|95358.2|24
1650002180000|2022-04-15 05:56:20|95453.1|95361.3|95454.4|95367.8|95457.6|95367.8|95450.9|95359.6|24
1650002190000|2022-04-15 05:56:30|95458.6|95360.4|95456.9|95360.9|95458.8|95364.6|95454.4|95358.9|18
1650002200000|2022-04-15 05:56:40|95455.5|95362.3|95446.6|95368|95458.5|95368.8|95443.6|95360.5|27
1650002210000|2022-04-15 05:56:50|95449|95367.3|95444.7|95367.4|95453.2|95383.8|95427.9|95364.5|58
1650002220000|2022-04-15 05:57:00|95445|95363.7|95448.4|95366|95449.8|95368.9|95445|95363.7|25
1650002230000|2022-04-15 05:57:10|95448.7|95366.8|95456|95361.3|95456|95367|95446.3|95360.7|24
1650002240000|2022-04-15 05:57:20|95452.4|95360.9|95462.4|95359.5|95466.4|95362|95452.4|95354.9|30
1650002250000|2022-04-15 05:57:30|95463.5|95365.5|95464.9|95368.5|95466.3|95368.5|95458.5|95360.6|32
1650002260000|2022-04-15 05:57:40|95463.4|95369.3|95463.4|95376.1|95465.9|95377.2|95461.5|95367.4|29
1650002270000|2022-04-15 05:57:50|95463.2|95375.7|95466.6|95374.2|95467.3|95375.9|95463|95371.7|28
1650002280000|2022-04-15 05:58:00|95466.7|95374.3|95471.2|95368.3|95472.7|95378.8|95459.6|95365.9|35
1650002290000|2022-04-15 05:58:10|95471|95368.6|95467.9|95370.9|95475.9|95376.4|95464.9|95366.1|41
1650002300000|2022-04-15 05:58:20|95469.2|95370.3|95463.2|95371|95469.7|95375.2|95462.5|95370.3|27
1650002310000|2022-04-15 05:58:30|95465.5|95370.6|95456.1|95360.5|95465.5|95376.2|95450.7|95352.6|38
1650002320000|2022-04-15 05:58:40|95458.6|95360.3|95454|95366.2|95458.6|95366.8|95447.7|95360.3|39
1650002330000|2022-04-15 05:58:50|95454.5|95364.6|95455.1|95365.4|95459|95366.6|95446.6|95361.2|46
1650002340000|2022-04-15 05:59:00|95454.9|95365.3|95459.7|95356.7|95468.5|95368.4|95453.4|95352.5|25
1650002350000|2022-04-15 05:59:10|95456.7|95358.6|95461.6|95361.2|95465.4|95366.2|95454.3|95344.1|75
1650002360000|2022-04-15 05:59:20|95461.8|95362|95460.3|95360.2|95465.1|95367.3|95457.1|95354.9|77
1650002370000|2022-04-15 05:59:30|95464|95365.6|95451.6|95368.1|95465.5|95379|95448.4|95355.1|73
1650002380000|2022-04-15 05:59:40|95450.4|95369.2|95463.9|95367.1|95466.3|95377.2|95449|95350.3|78
1650002390000|2022-04-15 05:59:50|95466.8|95366.1|95468.5|95363.4|95470|95368.1|95460.7|95351.7|75
1650002400000|2022-04-15 06:00:00|95473|95359|95462.8|95367.5|95473|95369.1|95458.9|95350|75
1650002410000|2022-04-15 06:00:10|95462.5|95369.3|95451.5|95374.1|95464.3|95392.7|95442.7|95353.2|76
1650002420000|2022-04-15 06:00:20|95454.6|95378.1|95457|95361.3|95470.4|95392.2|95442.2|95355.4|77
1650002430000|2022-04-15 06:00:30|95457.9|95361.4|95452.3|95369|95458.5|95369.3|95450.1|95359.4|23
1650002440000|2022-04-15 06:00:40|95453.4|95367|95461|95363.6|95462.5|95374.9|95453|95361.8|25
1650002450000|2022-04-15 06:00:50|95458.8|95363.4|95457.2|95371.2|95462.2|95393.5|95439.1|95362.4|63
1650002460000|2022-04-15 06:01:00|95453.5|95372.1|95453.9|95366.9|95453.9|95390.4|95434.8|95366.9|63
1650002470000|2022-04-15 06:01:10|95455.2|95367.1|95436.6|95386.6|95455.2|95386.6|95436.6|95363.8|35
1650002480000|2022-04-15 06:01:20|95448.7|95375.5|95449.1|95374.8|95456.6|95389.6|95435.2|95368.7|69
1650002490000|2022-04-15 06:01:30|95448|95376.2|95451.6|95375|95453.5|95376.2|95448|95371.2|32
1650002500000|2022-04-15 06:01:40|95452.8|95374|95452.5|95378.6|95453.1|95378.7|95449.2|95372.7|21
1650002510000|2022-04-15 06:01:50|95452|95371.8|95450.2|95370.8|95474|95401|95436.1|95364.3|74
1650002520000|2022-04-15 06:02:00|95449.7|95371.5|95452.7|95372.2|95466.4|95393.4|95436.6|95366.5|78
1650002530000|2022-04-15 06:02:10|95452.1|95371.6|95461.2|95382.2|95465.2|95389.2|95449.5|95369|72
1650002540000|2022-04-15 06:02:20|95461|95380.4|95464.3|95384|95470|95385.7|95456.4|95373.1|41
1650002550000|2022-04-15 06:02:30|95463.7|95385.7|95444.6|95371|95463.7|95387.9|95433.3|95363.8|58
1650002560000|2022-04-15 06:02:40|95445.2|95370.9|95448|95366.7|95452.8|95370.9|95444.8|95362.3|28
1650002570000|2022-04-15 06:02:50|95447.9|95366.5|95446.9|95367.9|95449.1|95370.2|95443.9|95365.7|27
1650002580000|2022-04-15 06:03:00|95447|95367.4|95451|95370.6|95455.4|95373.1|95441.5|95365.4|44
1650002590000|2022-04-15 06:03:10|95448.3|95372.7|95432.8|95382.8|95453.8|95382.8|95431.4|95366.1|34
1650002600000|2022-04-15 06:03:20|95432.9|95382.9|95456.3|95364.3|95456.8|95383|95430.6|95363.2|26
1650002610000|2022-04-15 06:03:30|95455.6|95365.3|95454.8|95366.3|95455.6|95370.2|95446|95365.3|12
1650002620000|2022-04-15 06:03:40|95455.9|95365.6|95450.1|95370.3|95456.5|95372.7|95448.3|95364.3|26
1650002630000|2022-04-15 06:03:50|95452.1|95370.2|95436.4|95386.4|95452.1|95386.4|95431.9|95367.7|29
1650002640000|2022-04-15 06:04:00|95436.2|95386.2|95436.2|95386.2|95449.2|95386.5|95435.7|95373.8|14
1650002650000|2022-04-15 06:04:10|95435.9|95385.9|95453.2|95362.6|95453.2|95385.9|95425.9|95362.4|18
1650002660000|2022-04-15 06:04:20|95453.3|95360.9|95457.3|95358.4|95458.3|95363.4|95450.9|95354.4|12
1650002670000|2022-04-15 06:04:30|95458.5|95356.3|95447.9|95366.6|95460|95368.2|95445.5|95355.4|31
1650002680000|2022-04-15 06:04:40|95448|95365.9|95452.4|95364.7|95454.8|95369.3|95445.9|95364.7|17
1650002690000|2022-04-15 06:04:50|95448.1|95369.3|95431.5|95381.5|95453.8|95383.6|95429.2|95368.6|15
1650002700000|2022-04-15 06:05:00|95431.8|95381.8|95432.4|95382.4|95432.8|95382.8|95431.3|95381.3|18
1650002710000|2022-04-15 06:05:10|95433.7|95383.7|95452.2|95364.1|95455.5|95383.8|95431.3|95361.8|15
1650002720000|2022-04-15 06:05:20|95453|95363.8|95448.2|95365.7|95456.2|95366.5|95446|95362|21
1650002730000|2022-04-15 06:05:30|95449|95365.9|95448.3|95366.8|95453.2|95367.9|95446.2|95363.6|15
1650002740000|2022-04-15 06:05:40|95449.7|95365.3|95430.7|95380.7|95453.6|95380.7|95426.6|95363.8|18
1650002750000|2022-04-15 06:05:50|95429.9|95379.9|95446.7|95373.3|95451|95381.3|95429.9|95367.3|14
1650002760000|2022-04-15 06:06:00|95433.9|95383.9|95454.5|95366.9|95458.3|95384|95433.9|95362.1|27
1650002770000|2022-04-15 06:06:10|95455.3|95365.9|95460.6|95359.2|95464.4|95370.3|95448.4|95358.8|27
1650002780000|2022-04-15 06:06:20|95459.8|95359.4|95456.4|95363.5|95460.8|95364.7|95456.2|95359.4|25
1650002790000|2022-04-15 06:06:30|95458.3|95361.6|95457.4|95363.1|95460.5|95364|95456.4|95360.6|10
1650002800000|2022-04-15 06:06:40|95459|95361.4|95431.6|95381.6|95459.3|95381.6|95430.6|95361.4|7
1650002810000|2022-04-15 06:06:50|95433.2|95383.2|95437.2|95387.2|95448.4|95387.2|95433.2|95370.7|27
1650002820000|2022-04-15 06:07:00|95437.5|95387.5|95456.8|95368.4|95457.3|95388.7|95431.6|95364.8|15
1650002830000|2022-04-15 06:07:10|95457.1|95368.6|95458.6|95367|95458.9|95369.6|95454.6|95365.8|22
1650002840000|2022-04-15 06:07:20|95452.6|95370.7|95459.3|95366.3|95461.6|95370.7|95452.6|95365.1|22
1650002850000|2022-04-15 06:07:30|95461.2|95366|95446.7|95375.1|95461.2|95385.9|95433|95365.7|27
1650002860000|2022-04-15 06:07:40|95435.3|95385.3|95433|95383|95449.4|95388.6|95429.8|95373.2|16
1650002870000|2022-04-15 06:07:50|95432.9|95382.9|95436.7|95386.7|95437.2|95387.2|95432.9|95382.9|22
1650002880000|2022-04-15 06:08:00|95436.4|95386.4|95433.9|95383.9|95439.4|95389.4|95432.8|95382.8|21
1650002890000|2022-04-15 06:08:10|95434.1|95384.1|95436.7|95386.7|95436.7|95386.7|95433.4|95383.4|18
1650002900000|2022-04-15 06:08:20|95435.6|95385.6|95451.6|95374.7|95452.9|95386.5|95432.7|95371.2|23
1650002910000|2022-04-15 06:08:30|95449.8|95376.1|95456|95370.4|95458.1|95388.1|95435.8|95368.7|15
1650002920000|2022-04-15 06:08:40|95455.9|95370.8|95454.2|95370.8|95458.4|95372.5|95447.7|95368.8|16
1650002930000|2022-04-15 06:08:50|95454.3|95370.3|95453.8|95370.9|95461.5|95370.9|95453.4|95364.9|26
1650002940000|2022-04-15 06:09:00|95451.5|95372|95456|95369.8|95457.8|95372|95451.5|95368.1|24
1650002950000|2022-04-15 06:09:10|95456.4|95369.6|95453.9|95371.9|95456.6|95373.4|95450.6|95368.2|22
1650002960000|2022-04-15 06:09:20|95449.8|95372.3|95450.1|95369.9|95454.9|95372.9|95448.6|95369.1|35
1650002970000|2022-04-15 06:09:30|95431.9|95381.9|95432.9|95382.9|95434.7|95384.7|95429.9|95379.9|19
1650002980000|2022-04-15 06:09:40|95433.5|95383.5|95436.2|95386.2|95450.9|95386.8|95433.2|95372.8|25
1650002990000|2022-04-15 06:09:50|95446.8|95376.5|95432.8|95382.8|95449.5|95388.4|95432.8|95376.4|24
1650003000000|2022-04-15 06:10:00|95434|95384|95434.6|95384.6|95436.7|95386.7|95433|95383|27
1650003010000|2022-04-15 06:10:10|95434.2|95384.2|95431.8|95381.8|95435.4|95385.4|95430.6|95380.6|23
1650003020000|2022-04-15 06:10:20|95432.3|95382.3|95433.5|95383.5|95434.9|95384.9|95432|95382|31
1650003030000|2022-04-15 06:10:30|95432.8|95382.8|95432.3|95382.3|95432.8|95382.8|95431.1|95381.1|14
1650003040000|2022-04-15 06:10:40|95431.8|95381.8|95433.7|95383.7|95445|95385.4|95431.8|95372.8|15
1650003050000|2022-04-15 06:10:50|95435.1|95385.1|95434.1|95384.1|95435.7|95385.7|95433.5|95383.5|19
1650003060000|2022-04-15 06:11:00|95444.6|95374|95433.8|95383.8|95445.9|95383.8|95430.1|95370.8|31
1650003070000|2022-04-15 06:11:10|95433.5|95383.5|95446|95373.1|95449|95384.6|95432.7|95370.2|25
1650003080000|2022-04-15 06:11:20|95444.7|95373.2|95459.9|95362.1|95459.9|95382.5|95432.5|95362.1|34
1650003090000|2022-04-15 06:11:30|95458.6|95364.1|95452.6|95367.3|95461|95371.1|95444.3|95361.7|34
1650003100000|2022-04-15 06:11:40|95446.6|95371.8|95457.4|95365.6|95457.4|95371.8|95446.6|95365|28
1650003110000|2022-04-15 06:11:50|95450.2|95365.8|95455|95368.8|95455|95371.5|95450.2|95365.8|16
1650003120000|2022-04-15 06:12:00|95455.1|95369.3|95459.8|95364.4|95459.8|95370.4|95452.3|95364.3|28
1650003130000|2022-04-15 06:12:10|95459.2|95365.1|95453.1|95368.3|95459.2|95369|95450.2|95365.1|22
1650003140000|2022-04-15 06:12:20|95453|95367.5|95451.2|95367.9|95455.1|95368.3|95450.6|95364.8|27
1650003150000|2022-04-15 06:12:30|95451|95368.4|95453.9|95367.6|95455.9|95369.1|95450.4|95365|15
1650003160000|2022-04-15 06:12:40|95454.5|95366.1|95429.8|95379.8|95454.7|95385.1|95429.8|95366.1|14
1650003170000|2022-04-15 06:12:50|95430|95380|95435.4|95385.4|95443|95385.4|95430|95371.6|11
1650003180000|2022-04-15 06:13:00|95435|95385|95433.9|95383.9|95446.2|95386.2|95433.9|95374.9|12
1650003190000|2022-04-15 06:13:10|95433.3|95383.3|95435.8|95385.8|95435.9|95385.9|95433.3|95383.3|11
1650003200000|2022-04-15 06:13:20|95436|95386|95433.7|95383.7|95447.8|95386.7|95433.5|95375.1|12
1650003210000|2022-04-15 06:13:30|95433.9|95383.9|95434.8|95384.8|95443.3|95384.8|95431.3|95371.9|7
1650003220000|2022-04-15 06:13:40|95434.4|95384.4|95432|95382|95449|95387.3|95432|95376.3|15
1650003230000|2022-04-15 06:13:50|95432.8|95382.8|95437.3|95387.3|95449.6|95387.3|95432.8|95373.1|22
1650003240000|2022-04-15 06:14:00|95438.1|95388.1|95454.1|95368.4|95457.1|95388.1|95438.1|95365.9|29
1650003250000|2022-04-15 06:14:10|95450.9|95368.5|95448.3|95376.4|95455.2|95376.4|95446.1|95368.5|23
1650003260000|2022-04-15 06:14:20|95448.5|95376.5|95435.4|95385.4|95451.5|95386.5|95434.6|95373.2|35
1650003270000|2022-04-15 06:14:30|95449|95371.7|95449.6|95375|95451.7|95387.8|95437.8|95370.5|31
1650003280000|2022-04-15 06:14:40|95451.3|95373.6|95452.1|95375.5|95453.9|95386|95435.1|95372.9|31
1650003290000|2022-04-15 06:14:50|95452.4|95375.7|95451.6|95379.4|95454|95390.3|95439.1|95375|22
1650003300000|2022-04-15 06:15:00|95439.2|95389.2|95452|95373.9|95452|95391.2|95432.7|95373.9|15
1650003310000|2022-04-15 06:15:10|95451.5|95374.2|95455.8|95378.5|95459.1|95379.3|95451.5|95373.7|22
1650003320000|2022-04-15 06:15:20|95454.8|95379.3|95460.1|95374.9|95460.4|95379.5|95454.8|95374.5|24
1650003330000|2022-04-15 06:15:30|95459|95375.7|95437.3|95387.3|95460.2|95387.3|95437.3|95373.3|21
1650003340000|2022-04-15 06:15:40|95438.3|95388.3|95431.7|95381.7|95441.3|95391.3|95431.7|95381.7|34
1650003350000|2022-04-15 06:15:50|95436.3|95386.3|95437|95387|95438.4|95388.4|95431.6|95381.6|52
1650003360000|2022-04-15 06:16:00|95437.5|95387.5|95437|95387|95438.1|95388.1|95432.4|95382.4|40
1650003370000|2022-04-15 06:16:10|95434.1|95384.1|95436.3|95386.3|95437.2|95387.2|95434.1|95384.1|12
1650003380000|2022-04-15 06:16:20|95436.7|95386.7|95436.8|95386.8|95438.2|95388.2|95436.1|95386.1|16
1650003390000|2022-04-15 06:16:30|95436.4|95386.4|95436|95386|95449|95387.1|95434.1|95373.8|25
1650003400000|2022-04-15 06:16:40|95445.4|95375.4|95448.2|95376.4|95450.2|95388.3|95436|95372.3|26
1650003410000|2022-04-15 06:16:50|95448|95375.6|95431.7|95381.7|95448.3|95387.2|95431.1|95365.3|33
1650003420000|2022-04-15 06:17:00|95432|95382|95429.5|95379.5|95444.1|95382|95428.2|95364.9|36
1650003430000|2022-04-15 06:17:10|95429.4|95379.4|95439.8|95367.5|95442.7|95380.3|95428.2|95365.9|29
1650003440000|2022-04-15 06:17:20|95439.9|95367.6|95441.7|95365.6|95443|95380.4|95428.8|95363.7|34
1650003450000|2022-04-15 06:17:30|95440.2|95367.5|95428.2|95378.2|95442.8|95379.7|95427.7|95364|36
1650003460000|2022-04-15 06:17:40|95437.9|95367.9|95440.3|95366.6|95440.6|95378.8|95428|95366.3|30
1650003470000|2022-04-15 06:17:50|95439.4|95366.4|95429.4|95379.4|95440.8|95380|95428.5|95365.2|15
1650003480000|2022-04-15 06:18:00|95429.8|95379.8|95430.3|95380.3|95431.5|95381.5|95429.8|95379.8|26
1650003490000|2022-04-15 06:18:10|95430.2|95380.2|95429.8|95379.8|95430.9|95380.9|95428.2|95378.2|26
1650003500000|2022-04-15 06:18:20|95429.5|95379.5|95429.2|95379.2|95430.4|95380.4|95427.9|95377.9|21
1650003510000|2022-04-15 06:18:30|95427.7|95377.7|95428.7|95378.7|95430.7|95380.7|95427.7|95377.7|25
1650003520000|2022-04-15 06:18:40|95428.8|95378.8|95431.8|95381.8|95442.9|95382.8|95427.2|95370.2|43
1650003530000|2022-04-15 06:18:50|95443.5|95371.5|95441.8|95367.9|95443.5|95382.2|95427.1|95367.2|33
1650003540000|2022-04-15 06:19:00|95441.6|95367.3|95449.1|95369.6|95450.3|95379.9|95429.7|95366.9|34
1650003550000|2022-04-15 06:19:10|95448.7|95370|95446.6|95369.4|95448.8|95372.5|95443.4|95368.8|44
1650003560000|2022-04-15 06:19:20|95447.9|95368.8|95454.9|95374|95454.9|95377.7|95444.1|95366|56
1650003570000|2022-04-15 06:19:30|95451.2|95373.8|95450.2|95374.4|95456.8|95389.2|95439.2|95366.9|51
1650003580000|2022-04-15 06:19:40|95451.2|95373.5|95453.1|95378|95455.6|95378.1|95447.2|95371|30
1650003590000|2022-04-15 06:19:50|95452.7|95377.8|95455.2|95372.7|95456.3|95378.2|95447.9|95371.7|38
1650003600000|2022-04-15 06:20:00|95455|95373.1|95452.3|95374.9|95455.2|95386.9|95436.6|95373.1|23
1650003610000|2022-04-15 06:20:10|95450.6|95375.8|95450.2|95375.3|95452.6|95386.6|95436.6|95372.7|30
1650003620000|2022-04-15 06:20:20|95449.7|95375.8|95433.9|95383.9|95450.5|95387.5|95433.9|95374.9|28
1650003630000|2022-04-15 06:20:30|95433.4|95383.4|95432.8|95382.8|95436.4|95386.4|95429|95379|26
1650003640000|2022-04-15 06:20:40|95432.9|95382.9|95436.7|95386.7|95445.1|95386.7|95431.2|95373.6|13
1650003650000|2022-04-15 06:20:50|95434.4|95384.4|95433.6|95383.6|95434.7|95384.7|95431.5|95381.5|13
1650003660000|2022-04-15 06:21:00|95432.6|95382.6|95432.3|95382.3|95436.1|95386.1|95428.6|95378.6|23
1650003670000|2022-04-15 06:21:10|95436.8|95386.8|95433.5|95383.5|95437.5|95387.5|95429|95379|43
1650003680000|2022-04-15 06:21:20|95433.6|95383.6|95437|95387|95437.6|95387.6|95432.6|95382.6|31
1650003690000|2022-04-15 06:21:30|95436.8|95386.8|95435.2|95385.2|95447.9|95387.2|95431.2|95375.2|27
1650003700000|2022-04-15 06:21:40|95434.7|95384.7|95452.2|95369.4|95456.2|95384.7|95434.7|95365.8|23
1650003710000|2022-04-15 06:21:50|95452.3|95369.8|95447.8|95371.9|95453.9|95374.3|95446.7|95367.8|23
1650003720000|2022-04-15 06:22:00|95448.9|95371.7|95447.1|95372|95450.3|95374.2|95446|95369.1|21
1650003730000|2022-04-15 06:22:10|95449.1|95370.1|95434.4|95384.4|95449.6|95384.7|95434.2|95370.1|17
1650003740000|2022-04-15 06:22:20|95432.4|95382.4|95435.6|95385.6|95435.6|95385.6|95432.4|95382.4|23
1650003750000|2022-04-15 06:22:30|95435.4|95385.4|95434.4|95384.4|95446.3|95385.6|95434.4|95373.2|15
1650003760000|2022-04-15 06:22:40|95434.5|95384.5|95433.8|95383.8|95444.8|95384.7|95433.7|95374.5|6
1650003770000|2022-04-15 06:22:50|95433.9|95383.9|95434.2|95384.2|95434.2|95384.2|95433.6|95383.6|14
1650003780000|2022-04-15 06:23:00|95434.1|95384.1|95434.2|95384.2|95435.4|95385.4|95433.6|95383.6|21
1650003790000|2022-04-15 06:23:10|95433.3|95383.3|95434.2|95384.2|95434.4|95384.4|95433.3|95383.3|18
1650003800000|2022-04-15 06:23:20|95434.1|95384.1|95433.9|95383.9|95434.1|95384.1|95432.8|95382.8|13
1650003810000|2022-04-15 06:23:30|95433.7|95383.7|95445.4|95370.5|95446.3|95383.9|95432.4|95370.5|18
1650003820000|2022-04-15 06:23:40|95445.5|95370.6|95444.7|95370.6|95447.9|95371.9|95443|95367.8|24
1650003830000|2022-04-15 06:23:50|95445|95370.7|95448.1|95367.2|95448.2|95383|95433|95366|15
1650003840000|2022-04-15 06:24:00|95432.2|95382.2|95432.7|95382.7|95444.3|95382.7|95432.2|95370.2|4
1650003850000|2022-04-15 06:24:10|95433.1|95383.1|95451.1|95367.2|95452.3|95383.9|95432.3|95365.2|18
1650003860000|2022-04-15 06:24:20|95451.2|95366.8|95434.4|95384.4|95451.2|95384.4|95432.7|95366.8|25
1650003870000|2022-04-15 06:24:30|95435.5|95385.5|95431|95381|95435.5|95385.5|95431|95381|25
1650003880000|2022-04-15 06:24:40|95431.2|95381.2|95431.9|95381.9|95432.7|95382.7|95431.2|95381.2|19
1650003890000|2022-04-15 06:24:50|95430.3|95380.3|95430.6|95380.6|95431.8|95381.8|95428.2|95378.2|18
1650003900000|2022-04-15 06:25:00|95430|95380|95430.7|95380.7|95441.4|95382|95429.4|95371.4|16
1650003910000|2022-04-15 06:25:10|95431|95381|95431.8|95381.8|95432.9|95382.9|95430.1|95380.1|20
1650003920000|2022-04-15 06:25:20|95433.3|95383.3|95431.9|95381.9|95433.3|95383.3|95431.8|95381.8|9
1650003930000|2022-04-15 06:25:30|95429.7|95379.7|95429.6|95379.6|95430.3|95380.3|95429.4|95379.4|6
1650003940000|2022-04-15 06:25:40|95429.1|95379.1|95429.7|95379.7|95440|95382.4|95428.8|95365|12
1650003950000|2022-04-15 06:25:50|95429|95379|95441.1|95366|95441.9|95380.8|95429|95363.1|22
1650003960000|2022-04-15 06:26:00|95440.7|95366.2|95429.6|95379.6|95440.7|95380.4|95428.8|95366.2|17
1650003970000|2022-04-15 06:26:10|95430.2|95380.2|95428.8|95378.8|95430.8|95380.8|95428.7|95378.7|10
1650003980000|2022-04-15 06:26:20|95429.2|95379.2|95430.1|95380.1|95430.1|95380.1|95428.2|95378.2|26
1650003990000|2022-04-15 06:26:30|95430|95380|95426.1|95376.1|95430.4|95380.4|95426.1|95376.1|25
1650004000000|2022-04-15 06:26:40|95428.4|95378.4|95429.6|95379.6|95430.1|95380.1|95425.4|95375.4|27
1650004010000|2022-04-15 06:26:50|95429.5|95379.5|95431|95381|95439.6|95381|95427.4|95368.2|21
1650004020000|2022-04-15 06:27:00|95431.2|95381.2|95428.9|95378.9|95431.6|95381.6|95428.9|95378.9|16
1650004030000|2022-04-15 06:27:10|95428.6|95378.6|95430.3|95380.3|95430.9|95380.9|95428.6|95378.6|10
1650004040000|2022-04-15 06:27:20|95429.9|95379.9|95430.1|95380.1|95432.4|95382.4|95429.3|95379.3|21
1650004050000|2022-04-15 06:27:30|95430.3|95380.3|95430|95380|95430.7|95380.7|95429.8|95379.8|13
1650004060000|2022-04-15 06:27:40|95430.2|95380.2|95429.5|95379.5|95430.6|95380.6|95429|95379|8
1650004070000|2022-04-15 06:27:50|95429|95379|95429.6|95379.6|95430.8|95380.8|95429|95379|15
1650004080000|2022-04-15 06:28:00|95430.4|95380.4|95430.4|95380.4|95431.3|95381.3|95429.9|95379.9|13
1650004090000|2022-04-15 06:28:10|95430.8|95380.8|95430|95380|95430.8|95380.8|95430|95380|2
1650004100000|2022-04-15 06:28:20|95430.1|95380.1|95432.4|95382.4|95432.4|95382.4|95429.6|95379.6|4
1650004110000|2022-04-15 06:28:30|95432.2|95382.2|95430.5|95380.5|95432.2|95382.2|95430.5|95380.5|8
1650004120000|2022-04-15 06:28:40|95429.9|95379.9|95430.2|95380.2|95431|95381|95428.8|95378.8|13
1650004130000|2022-04-15 06:28:50|95430.7|95380.7|95430.4|95380.4|95430.9|95380.9|95430|95380|6
1650004140000|2022-04-15 06:29:00|95430|95380|95431.4|95381.4|95431.4|95381.4|95428.7|95378.7|11
1650004150000|2022-04-15 06:29:10|95431.3|95381.3|95430|95380|95431.3|95381.3|95429.7|95379.7|8
1650004160000|2022-04-15 06:29:20|95430.3|95380.3|95429.9|95379.9|95431.1|95381.1|95429.9|95379.9|6
1650004170000|2022-04-15 06:29:30|95429.7|95379.7|95429.6|95379.6|95429.7|95379.7|95429.3|95379.3|6
1650004180000|2022-04-15 06:29:40|95429.2|95379.2|95429.3|95379.3|95431.2|95381.2|95429.1|95379.1|19
1650004190000|2022-04-15 06:29:50|95429.9|95379.9|95429|95379|95429.9|95379.9|95429|95379|9
1650004200000|2022-04-15 06:30:00|95425.5|95375.5|95443.6|95354.9|95456.7|95378|95425.5|95343|31
1650004210000|2022-04-15 06:30:10|95445.8|95356|95439.7|95352.1|95452.2|95356|95435|95350.3|9
1650004220000|2022-04-15 06:30:20|95437.7|95352.4|95441.2|95354.7|95443.8|95356|95437.7|95352|12
1650004230000|2022-04-15 06:30:30|95441|95354.6|95419.1|95369.1|95441|95372.8|95418.3|95354.6|8
1650004240000|2022-04-15 06:30:40|95419.9|95369.9|95437.2|95359.3|95440.9|95369.9|95419.9|95355.6|10
1650004250000|2022-04-15 06:30:50|95441.6|95357.5|95440.1|95355.8|95441.6|95360.2|95435.2|95351|16
1650004260000|2022-04-15 06:31:00|95440.3|95355.7|95438.4|95353.6|95442.4|95361.5|95435.1|95352.4|12
1650004270000|2022-04-15 06:31:10|95437.5|95354.2|95437.5|95356.2|95437.5|95360.9|95428.4|95354.2|6
1650004280000|2022-04-15 06:31:20|95421.3|95371.3|95434.7|95360.4|95451.4|95372.8|95421.3|95346.1|24
1650004290000|2022-04-15 06:31:30|95435.7|95359.9|95421.1|95371.1|95442.3|95371.3|95418.9|95354.2|28
1650004300000|2022-04-15 06:31:40|95419.4|95369.4|95422.3|95372.3|95433.6|95372.3|95414.8|95357.1|28
1650004310000|2022-04-15 06:31:50|95421.7|95371.7|95420.5|95370.5|95432.1|95373|95417.2|95361.5|17
1650004320000|2022-04-15 06:32:00|95420.9|95370.9|95421.6|95371.6|95437.4|95374.4|95420.8|95359|30
1650004330000|2022-04-15 06:32:10|95422.2|95372.2|95418.1|95368.1|95434.9|95372.9|95415.4|95354.4|22
1650004340000|2022-04-15 06:32:20|95418.4|95368.4|95417.5|95367.5|95441.7|95370.1|95411.1|95351.5|31
1650004350000|2022-04-15 06:32:30|95417.7|95367.7|95417.6|95367.6|95431.4|95371.8|95412.6|95354.3|27
1650004360000|2022-04-15 06:32:40|95412.7|95362.7|95427.8|95357.4|95432|95369.8|95412.7|95354.3|18
1650004370000|2022-04-15 06:32:50|95418|95368|95420|95370|95430.9|95371|95412.4|95360.9|25
1650004380000|2022-04-15 06:33:00|95430.6|95359.5|95435|95356.9|95436|95370.9|95420.9|95356.1|14
1650004390000|2022-04-15 06:33:10|95434.5|95358.2|95428.1|95357.8|95437.4|95368.4|95418.4|95351.9|16
1650004400000|2022-04-15 06:33:20|95417.3|95367.3|95421.5|95350.6|95428.8|95367.3|95410.3|95350.6|23
1650004410000|2022-04-15 06:33:30|95426.2|95351.4|95429.5|95349.1|95432.1|95359.5|95409.5|95347.3|20
1650004420000|2022-04-15 06:33:40|95431.4|95349.4|95426.5|95354.3|95434.4|95366.2|95413.8|95347.5|29
1650004430000|2022-04-15 06:33:50|95414.6|95364.6|95427|95353.7|95427.9|95367.1|95412.6|95351.9|26
1650004440000|2022-04-15 06:34:00|95426.9|95353.6|95428.4|95352.4|95428.9|95365.7|95415.1|95351.7|21
1650004450000|2022-04-15 06:34:10|95425.7|95352.2|95430.7|95351.4|95430.7|95365.3|95415.3|95351.4|9
1650004460000|2022-04-15 06:34:20|95427.8|95353.9|95416.3|95366.3|95427.8|95366.3|95414.7|95353.9|8
1650004470000|2022-04-15 06:34:30|95413.6|95363.6|95430.5|95353|95431.6|95366.2|95413.6|95352|6
1650004480000|2022-04-15 06:34:40|95439.4|95346.8|95430.9|95351.6|95439.5|95366.6|95414.7|95344.7|11
1650004490000|2022-04-15 06:34:50|95429.3|95352.8|95431.3|95351.5|95431.8|95365.8|95415.4|95351|11
1650004500000|2022-04-15 06:35:00|95416|95366|95426.9|95355.9|95431.9|95366.5|95415.7|95353.1|14
1650004510000|2022-04-15 06:35:10|95426.4|95356.1|95415.7|95365.7|95429|95366|95414.9|95354|19
1650004520000|2022-04-15 06:35:20|95414.7|95364.7|95426.2|95355.3|95439|95367.4|95414|95349|27
1650004530000|2022-04-15 06:35:30|95431.1|95353.9|95433.5|95351.5|95433.5|95366|95415.8|95348.5|22
1650004540000|2022-04-15 06:35:40|95433.4|95351.4|95418.1|95368.1|95433.4|95368.7|95415|95351.4|30
1650004550000|2022-04-15 06:35:50|95418.5|95368.5|95427.9|95356.9|95432.1|95368.5|95415.7|95354|29
1650004560000|2022-04-15 06:36:00|95417.8|95367.8|95428.8|95356|95430|95368.1|95417.2|95354.8|22
1650004570000|2022-04-15 06:36:10|95429.2|95355.9|95416.3|95366.3|95431|95367.1|95415.4|95351.5|33
1650004580000|2022-04-15 06:36:20|95428.3|95354.4|95429.4|95351.9|95430.8|95365.4|95415.4|95350.5|38
1650004590000|2022-04-15 06:36:30|95427|95353|95426.4|95356.1|95430.2|95365.9|95411.9|95350.2|40
1650004600000|2022-04-15 06:36:40|95427.7|95354.8|95414.3|95364.3|95428.1|95364.3|95413.8|95350.3|35
1650004610000|2022-04-15 06:36:50|95414.2|95364.2|95423.8|95352.6|95426.9|95364.2|95413.8|95350.2|12
1650004620000|2022-04-15 06:37:00|95425.8|95351.6|95413.8|95363.8|95425.8|95366|95413.4|95351|22
1650004630000|2022-04-15 06:37:10|95415|95365|95436|95350.9|95436.2|95365.4|95415|95348.1|8
1650004640000|2022-04-15 06:37:20|95434.5|95366.1|95428.7|95352.9|95434.5|95366.1|95415.5|95352.9|18
1650004650000|2022-04-15 06:37:30|95426.4|95354.6|95424.5|95354.4|95426.4|95365.8|95413.9|95352.1|17
1650004660000|2022-04-15 06:37:40|95414.5|95364.5|95426|95353.3|95426.4|95364.9|95414.2|95352.7|20
1650004670000|2022-04-15 06:37:50|95428.7|95350.8|95423.8|95353.6|95428.7|95363.8|95406.4|95350.6|19
1650004680000|2022-04-15 06:38:00|95423.7|95364.5|95424.5|95353.6|95433.3|95364.7|95413.4|95347.2|22
1650004690000|2022-04-15 06:38:10|95422.8|95352.4|95431.7|95350.5|95433.3|95352.4|95421.9|95340.6|13
1650004700000|2022-04-15 06:38:20|95424.8|95350.4|95427.3|95355|95433.5|95367|95416.7|95350.4|6
1650004710000|2022-04-15 06:38:30|95430.1|95355.4|95412.7|95362.7|95431.7|95363.5|95412.6|95348.7|16
1650004720000|2022-04-15 06:38:40|95412.8|95362.8|95413.4|95363.4|95413.6|95363.6|95412.7|95362.7|9
1650004730000|2022-04-15 06:38:50|95412.9|95362.9|95414.2|95364.2|95414.7|95364.7|95412|95362|23
1650004740000|2022-04-15 06:39:00|95413.6|95363.6|95426.6|95351.7|95426.7|95364.8|95413.6|95350.6|30
1650004750000|2022-04-15 06:39:10|95426.4|95350.5|95413|95363|95427.4|95365.7|95410.7|95349.2|30
1650004760000|2022-04-15 06:39:20|95414.7|95364.7|95414.7|95364.7|95426.2|95364.7|95413.6|95352.5|18
1650004770000|2022-04-15 06:39:30|95425.5|95354.6|95414|95364|95426|95364.3|95414|95352.5|9
1650004780000|2022-04-15 06:39:40|95416.2|95366.2|95421.9|95350.9|95421.9|95366.6|95415|95350.9|15
1650004790000|2022-04-15 06:39:50|95411.5|95361.5|95428.8|95350.5|95429.1|95365.6|95411.5|95350.4|14
1650004800000|2022-04-15 06:40:00|95414.2|95364.2|95414.4|95364.4|95415.5|95365.5|95414.2|95364.2|11
1650004810000|2022-04-15 06:40:10|95414.5|95364.5|95414.5|95364.5|95425.3|95364.8|95414.2|95353.6|8
1650004820000|2022-04-15 06:40:20|95414.4|95364.4|95424.6|95353.9|95426|95364.4|95409|95352|12
1650004830000|2022-04-15 06:40:30|95415.9|95365.9|95414.7|95364.7|95415.9|95365.9|95412.2|95362.2|11
1650004840000|2022-04-15 06:40:40|95415|95365|95427.7|95356.7|95432.2|95368|95415|95349.1|30
1650004850000|2022-04-15 06:40:50|95428.8|95355.5|95418.2|95368.2|95432.5|95369|95417.1|95351.6|34
1650004860000|2022-04-15 06:41:00|95417.8|95367.8|95416.4|95366.4|95429.8|95367.8|95415.8|95351.3|33
1650004870000|2022-04-15 06:41:10|95427.1|95356.3|95427|95355.5|95428.5|95366.5|95416|95354.3|20
1650004880000|2022-04-15 06:41:20|95428.3|95351.6|95415.9|95365.9|95433.2|95367.6|95415.8|95350.5|21
1650004890000|2022-04-15 06:41:30|95429.7|95352.3|95415.3|95365.3|95432.5|95365.9|95415.3|95349.9|11
1650004900000|2022-04-15 06:41:40|95415.9|95365.9|95416.8|95366.8|95416.9|95366.9|95415|95365|12
1650004910000|2022-04-15 06:41:50|95416.5|95366.5|95415.3|95365.3|95428.2|95366.5|95411.6|95353|16
1650004920000|2022-04-15 06:42:00|95414.5|95364.5|95427.5|95353.9|95429|95365.6|95414.5|95352.7|15
1650004930000|2022-04-15 06:42:10|95428.8|95352.6|95415.1|95365.1|95429.8|95365.4|95415.1|95351.8|10
1650004940000|2022-04-15 06:42:20|95415.4|95365.4|95432.1|95348.6|95433.2|95366.5|95415.4|95348.6|13
1650004950000|2022-04-15 06:42:30|95432.8|95346.9|95417.6|95367.6|95432.8|95367.6|95415.1|95346.8|9
1650004960000|2022-04-15 06:42:40|95417.7|95367.7|95415.8|95365.8|95417.7|95367.7|95415.3|95365.3|15
1650004970000|2022-04-15 06:42:50|95414.6|95364.6|95427.5|95351.6|95428|95365.2|95414.6|95350.6|19
1650004980000|2022-04-15 06:43:00|95414.4|95364.4|95415.7|95365.7|95426.4|95365.7|95413.9|95352.5|14
1650004990000|2022-04-15 06:43:10|95415.3|95365.3|95441.6|95391.6|95454.2|95391.9|95415.2|95365.2|13
1650005000000|2022-04-15 06:43:20|95449.1|95377.3|95430|95380|95449.4|95386|95430|95366.7|29
1650005010000|2022-04-15 06:43:30|95430.1|95380.1|95429.1|95379.1|95441.8|95380.4|95428.6|95369.7|21
1650005020000|2022-04-15 06:43:40|95429|95379|95429.3|95379.3|95430.4|95380.4|95427.7|95377.7|18
1650005030000|2022-04-15 06:43:50|95425|95375|95443|95361.1|95465.2|95401.2|95424.7|95356.5|29
1650005040000|2022-04-15 06:44:00|95438|95359.4|95417.1|95367.1|95442.2|95375.1|95414|95352|46
1650005050000|2022-04-15 06:44:10|95413.5|95363.5|95439|95389|95443.6|95393.6|95412.9|95332|43
1650005060000|2022-04-15 06:44:20|95436.6|95386.6|95440.5|95390.5|95442.7|95392.7|95436.6|95386.6|20
1650005070000|2022-04-15 06:44:30|95450.1|95376.1|95439.4|95389.4|95450.1|95390.2|95437.7|95376.1|32
1650005080000|2022-04-15 06:44:40|95439.8|95389.8|95439|95389|95452.8|95391.3|95437.8|95378.9|19
1650005090000|2022-04-15 06:44:50|95439.4|95389.4|95458|95377.5|95458|95391.6|95439.4|95372.6|28
1650005100000|2022-04-15 06:45:00|95441.7|95391.7|95459.3|95380.9|95463.2|95392.2|95436.5|95377|42
1650005110000|2022-04-15 06:45:10|95455.3|95381|95449.8|95399.8|95463.5|95401.3|95443.6|95381|42
1650005120000|2022-04-15 06:45:20|95447.1|95397.1|95449.9|95399.9|95450.6|95400.6|95447.1|95397.1|35
1650005130000|2022-04-15 06:45:30|95450.3|95400.3|95457.1|95386.6|95460.7|95400.5|95447.7|95385.6|26
1650005140000|2022-04-15 06:45:40|95446.5|95396.5|95446.3|95396.3|95456.6|95397.6|95445.8|95386|23
1650005150000|2022-04-15 06:45:50|95446.2|95396.2|95446.2|95396.2|95446.9|95396.9|95443.9|95393.9|17
1650005160000|2022-04-15 06:46:00|95445.8|95395.8|95445|95395|95446.6|95396.6|95443.9|95393.9|32
1650005170000|2022-04-15 06:46:10|95443.9|95393.9|95445.7|95395.7|95446.6|95396.6|95443.8|95393.8|23
1650005180000|2022-04-15 06:46:20|95445.9|95395.9|95446|95396|95447.2|95397.2|95445.8|95395.8|23
1650005190000|2022-04-15 06:46:30|95445.8|95395.8|95442.2|95392.2|95448.2|95398.2|95442|95392|18
1650005200000|2022-04-15 06:46:40|95448.7|95398.7|95446|95396|95448.7|95398.7|95445.7|95395.7|14
1650005210000|2022-04-15 06:46:50|95445.9|95395.9|95443.9|95393.9|95447.6|95397.6|95443.7|95393.7|12
1650005220000|2022-04-15 06:47:00|95444.3|95394.3|95445.9|95395.9|95447.1|95397.1|95444.3|95394.3|17
1650005230000|2022-04-15 06:47:10|95446.4|95396.4|95446.1|95396.1|95446.5|95396.5|95445.5|95395.5|14
1650005240000|2022-04-15 06:47:20|95445.7|95395.7|95447.4|95397.4|95447.4|95397.4|95445.7|95395.7|12
1650005250000|2022-04-15 06:47:30|95447.2|95397.2|95445.5|95395.5|95447.3|95397.3|95444.3|95394.3|13
1650005260000|2022-04-15 06:47:40|95445.4|95395.4|95445.1|95395.1|95446.2|95396.2|95440.1|95390.1|16
1650005270000|2022-04-15 06:47:50|95444.6|95394.6|95445.6|95395.6|95446.9|95396.9|95444.6|95394.6|10
1650005280000|2022-04-15 06:48:00|95444.8|95394.8|95445.7|95395.7|95447.2|95397.2|95444.5|95394.5|18
1650005290000|2022-04-15 06:48:10|95445.9|95395.9|95445.7|95395.7|95446.5|95396.5|95445.1|95395.1|12
1650005300000|2022-04-15 06:48:20|95446.1|95396.1|95446.5|95396.5|95447.7|95397.7|95445.7|95395.7|17
1650005310000|2022-04-15 06:48:30|95445.6|95395.6|95444.7|95394.7|95445.7|95395.7|95443.6|95393.6|10
1650005320000|2022-04-15 06:48:40|95445|95395|95448.1|95398.1|95448.1|95398.1|95445|95395|10
1650005330000|2022-04-15 06:48:50|95448.5|95398.5|95447.1|95397.1|95448.5|95398.5|95444.9|95394.9|9
1650005340000|2022-04-15 06:49:00|95447|95397|95444.7|95394.7|95447.4|95397.4|95444.3|95394.3|18
1650005350000|2022-04-15 06:49:10|95444.4|95394.4|95444.8|95394.8|95444.8|95394.8|95443.6|95393.6|10
1650005360000|2022-04-15 06:49:20|95444.7|95394.7|95445.8|95395.8|95446.2|95396.2|95444.7|95394.7|16
1650005370000|2022-04-15 06:49:30|95445.6|95395.6|95446.2|95396.2|95446.6|95396.6|95445.3|95395.3|18
1650005380000|2022-04-15 06:49:40|95446.4|95396.4|95445.6|95395.6|95446.8|95396.8|95445.5|95395.5|13
1650005390000|2022-04-15 06:49:50|95446|95396|95446|95396|95447.9|95397.9|95445.9|95395.9|12
1650005400000|2022-04-15 06:50:00|95446.6|95396.6|95445.9|95395.9|95447.7|95397.7|95445.9|95395.9|26
1650005410000|2022-04-15 06:50:10|95446|95396|95435.9|95385.9|95446.6|95396.2|95433.6|95374|26
1650005420000|2022-04-15 06:50:20|95436.2|95386.2|95434.8|95384.8|95436.2|95386.2|95434.1|95384.1|27
1650005430000|2022-04-15 06:50:30|95435.4|95385.4|95435.7|95385.7|95436.2|95386.2|95435.1|95385.1|20
1650005440000|2022-04-15 06:50:40|95435.5|95385.5|95445.4|95395.4|95445.4|95395.4|95433.6|95383.6|26
1650005450000|2022-04-15 06:50:50|95444.3|95394.3|95443.9|95393.9|95445.7|95395.7|95443|95393|24
1650005460000|2022-04-15 06:51:00|95444.3|95394.3|95444.8|95394.8|95446.1|95396.1|95444.3|95394.3|13
1650005470000|2022-04-15 06:51:10|95444.9|95394.9|95444.9|95394.9|95446|95396|95444.3|95394.3|25
1650005480000|2022-04-15 06:51:20|95444.5|95394.5|95446.2|95396.2|95448.5|95398.5|95441.5|95391.5|23
1650005490000|2022-04-15 06:51:30|95445.2|95395.2|95444|95394|95447|95397|95442.5|95392.5|20
1650005500000|2022-04-15 06:51:40|95444.4|95394.4|95445.2|95395.2|95446.1|95396.1|95444.2|95394.2|9
1650005510000|2022-04-15 06:51:50|95445.3|95395.3|95443.9|95393.9|95445.6|95395.6|95443|95393|18
1650005520000|2022-04-15 06:52:00|95444.4|95394.4|95441.7|95391.7|95444.4|95394.4|95441.4|95391.4|15
1650005530000|2022-04-15 06:52:10|95442.6|95392.6|95446.2|95396.2|95446.2|95396.2|95442.6|95392.6|11
1650005540000|2022-04-15 06:52:20|95445.5|95395.5|95444.2|95394.2|95446.6|95396.6|95444.2|95394.2|5
1650005550000|2022-04-15 06:52:30|95444.4|95394.4|95445.2|95395.2|95446.5|95396.5|95444.4|95394.4|8
1650005560000|2022-04-15 06:52:40|95446|95396|95446.2|95396.2|95447.2|95397.2|95445.6|95395.6|19
1650005570000|2022-04-15 06:52:50|95446.4|95396.4|95445.4|95395.4|95447.4|95397.4|95445.2|95395.2|10
1650005580000|2022-04-15 06:53:00|95445.6|95395.6|95445.6|95395.6|95447.4|95397.4|95445|95395|21
1650005590000|2022-04-15 06:53:10|95446.9|95396.9|95444|95394|95446.9|95396.9|95441.3|95391.3|24
1650005600000|2022-04-15 06:53:20|95443.9|95393.9|95446|95396|95447.2|95397.2|95443.9|95393.9|29
1650005610000|2022-04-15 06:53:30|95444|95394|95446.9|95396.9|95449.3|95399.3|95444|95394|20
1650005620000|2022-04-15 06:53:40|95447|95397|95445.8|95395.8|95447.4|95397.4|95445.8|95395.8|14
1650005630000|2022-04-15 06:53:50|95445.7|95395.7|95446.5|95396.5|95446.5|95396.5|95445.1|95395.1|11
1650005640000|2022-04-15 06:54:00|95446.9|95396.9|95444.8|95394.8|95447|95397|95444.4|95394.4|16
1650005650000|2022-04-15 06:54:10|95445.7|95395.7|95429.7|95353.9|95449.9|95395.8|95429.7|95334.6|30
1650005660000|2022-04-15 06:54:20|95435.8|95348.2|95445.7|95343.8|95451.1|95354.9|95431.5|95336.2|26
1650005670000|2022-04-15 06:54:30|95444.5|95344.6|95441.2|95348.9|95447.9|95351.8|95436.6|95339.3|29
1650005680000|2022-04-15 06:54:40|95439.9|95349.5|95441.8|95349.5|95444.8|95351|95438.6|95347|28
1650005690000|2022-04-15 06:54:50|95441.9|95348.7|95441.9|95352.5|95443.3|95354.7|95438.9|95348.5|14
1650005700000|2022-04-15 06:55:00|95439.2|95354.3|95445.9|95344|95449.4|95354.9|95439.2|95344|20
1650005710000|2022-04-15 06:55:10|95444|95346.6|95440.9|95354.1|95444.8|95356.5|95432.5|95346.6|18
1650005720000|2022-04-15 06:55:20|95443.4|95353.4|95445.9|95349.3|95447.2|95355.3|95440.6|95349.3|23
1650005730000|2022-04-15 06:55:30|95445.7|95349.2|95462.3|95382.6|95466|95397|95441.4|95349.2|43
1650005740000|2022-04-15 06:55:40|95463.2|95381.1|95461|95382.3|95464.3|95386.6|95457.4|95379.2|31
1650005750000|2022-04-15 06:55:50|95460.8|95382.4|95460.6|95381.8|95464.6|95384.9|95457.9|95377.8|28
1650005760000|2022-04-15 06:56:00|95464.6|95378.8|95461.5|95379|95466.2|95381.3|95459.2|95376.4|23
1650005770000|2022-04-15 06:56:10|95461.4|95379.1|95445.6|95395.6|95461.4|95399.3|95445.5|95379.1|23
1650005780000|2022-04-15 06:56:20|95445.9|95395.9|95445.8|95395.8|95446.6|95396.6|95444.2|95394.2|18
1650005790000|2022-04-15 06:56:30|95445.5|95395.5|95445.5|95395.5|95447.7|95397.7|95445.5|95395.5|12
1650005800000|2022-04-15 06:56:40|95445.6|95395.6|95445.2|95395.2|95459.7|95396.5|95445.2|95386.7|19
1650005810000|2022-04-15 06:56:50|95446.4|95396.4|95446.1|95396.1|95446.6|95396.6|95444.5|95394.5|11
1650005820000|2022-04-15 06:57:00|95445.6|95395.6|95444.6|95394.6|95446.9|95396.9|95443.8|95393.8|22
1650005830000|2022-04-15 06:57:10|95443.8|95393.8|95447.2|95397.2|95461.6|95397.8|95443.8|95382.7|25
1650005840000|2022-04-15 06:57:20|95446.6|95396.6|95448.1|95398.1|95449|95399|95446.6|95396.6|14
1650005850000|2022-04-15 06:57:30|95448.9|95398.9|95447.4|95397.4|95448.9|95398.9|95446.5|95396.5|16
1650005860000|2022-04-15 06:57:40|95446.2|95396.2|95447.9|95397.9|95448|95398|95446.1|95396.1|27
1650005870000|2022-04-15 06:57:50|95448.3|95398.3|95447.5|95397.5|95448.3|95398.3|95446.4|95396.4|16
1650005880000|2022-04-15 06:58:00|95447.2|95397.2|95447.4|95397.4|95461.3|95400.4|95447.1|95383.8|15
1650005890000|2022-04-15 06:58:10|95448.7|95398.7|95448.5|95398.5|95458.9|95399.9|95447.4|95388.1|24
1650005900000|2022-04-15 06:58:20|95458.4|95387.9|95448.8|95398.8|95459.1|95398.8|95446.4|95387.9|14
1650005910000|2022-04-15 06:58:30|95447.7|95397.7|95446.5|95396.5|95448.4|95398.4|95446.5|95396.5|26
1650005920000|2022-04-15 06:58:40|95446.8|95396.8|95448.6|95398.6|95448.6|95398.6|95445.7|95395.7|31
1650005930000|2022-04-15 06:58:50|95448|95398|95448.3|95398.3|95454.1|95404.1|95447.5|95397.5|48
1650005940000|2022-04-15 06:59:00|95448.2|95398.2|95451.1|95401.1|95451.2|95401.2|95448|95398|22
1650005950000|2022-04-15 06:59:10|95450.8|95400.8|95452.1|95402.1|95461.6|95403.1|95448.3|95389.3|33
1650005960000|2022-04-15 06:59:20|95454.9|95404.9|95463.7|95413.7|95470.4|95414.1|95454.9|95396.3|59
1650005970000|2022-04-15 06:59:30|95462.9|95412.9|95493.1|95409.2|95498.2|95430.4|95462.9|95404|77
1650005980000|2022-04-15 06:59:40|95492.2|95410.7|95489.7|95405.6|95497.4|95416.9|95487.3|95403.4|68
1650005990000|2022-04-15 06:59:50|95488.2|95408.4|95489.8|95406.5|95493.3|95412.2|95483.4|95403.2|60
1650006000000|2022-04-15 07:00:00|95489.9|95405.9|95484.8|95408.9|95489.9|95411.9|95484.8|95404.9|53
1650006010000|2022-04-15 07:00:10|95485.7|95407.5|95481.9|95410.1|95485.7|95411.4|95479.9|95405.4|32
1650006020000|2022-04-15 07:00:20|95482|95407.5|95479.9|95408.9|95484.8|95421.6|95468.9|95407.4|44
1650006030000|2022-04-15 07:00:30|95480|95408.3|95475.4|95390.4|95485.2|95419.6|95461.7|95387.5|62
1650006040000|2022-04-15 07:00:40|95475.3|95390.5|95481|95410.1|95488.3|95419|95467.7|95390.5|42
1650006050000|2022-04-15 07:00:50|95482.3|95409.5|95482.4|95399.3|95490.8|95421.2|95468.3|95398.1|68
1650006060000|2022-04-15 07:01:00|95481.6|95400.5|95468.6|95418.6|95484.9|95422.3|95468.6|95397|51
1650006070000|2022-04-15 07:01:10|95468.4|95418.4|95479.7|95402.7|95482.7|95419.2|95468.1|95400.2|39
1650006080000|2022-04-15 07:01:20|95478.7|95403.5|95480|95404.3|95481.5|95405.7|95476.4|95401.9|34
1650006090000|2022-04-15 07:01:30|95479.8|95404.1|95482|95400.1|95482.7|95415.8|95465.5|95399.4|35
1650006100000|2022-04-15 07:01:40|95479.9|95401.6|95477.7|95405.1|95482|95405.8|95475.5|95400.6|34
1650006110000|2022-04-15 07:01:50|95478.9|95404.7|95464.7|95414.7|95484.5|95415.5|95464.4|95398.8|42
1650006120000|2022-04-15 07:02:00|95465.3|95415.3|95477.6|95404.2|95478|95415.4|95465.1|95403.4|25
1650006130000|2022-04-15 07:02:10|95478|95403.3|95478.7|95400.1|95488|95404|95471.2|95394.9|44
1650006140000|2022-04-15 07:02:20|95475.3|95401.6|95478.8|95403.7|95483.4|95413.2|95462.9|95395.8|46
1650006150000|2022-04-15 07:02:30|95478.5|95403.9|95476.8|95402.7|95479.8|95415.7|95464|95399.6|40
1650006160000|2022-04-15 07:02:40|95476.7|95402.5|95469.1|95392.8|95476.7|95412.7|95462.1|95391.4|36
1650006170000|2022-04-15 07:02:50|95469|95393.7|95466.5|95392.1|95470.8|95404.5|95454.2|95387|42
1650006180000|2022-04-15 07:03:00|95465.6|95391.8|95454.2|95404.2|95469.1|95404.2|95453.9|95391.3|17
1650006190000|2022-04-15 07:03:10|95465.1|95394.1|95464.4|95391.5|95466.5|95394.1|95463.1|95390.7|24
1650006200000|2022-04-15 07:03:20|95463.1|95392.6|95453.3|95403.3|95470.1|95404.9|95450.3|95385.4|34
1650006210000|2022-04-15 07:03:30|95453.7|95403.7|95456|95406|95468.6|95406.1|95453.4|95389.5|42
1650006220000|2022-04-15 07:03:40|95468|95397.5|95469.1|95398.3|95469.8|95408.8|95457.3|95396|34
1650006230000|2022-04-15 07:03:50|95458.5|95408.5|95459.9|95409.9|95460.1|95410.1|95458.5|95408.5|23
1650006240000|2022-04-15 07:04:00|95460.1|95410.1|95460.8|95410.8|95461|95411|95459.8|95409.8|23
1650006250000|2022-04-15 07:04:10|95460.7|95410.7|95462.9|95412.9|95463.3|95413.3|95459.6|95409.6|23
1650006260000|2022-04-15 07:04:20|95462.4|95412.4|95467.1|95386.7|95468.9|95413.2|95451.8|95386.7|52
1650006270000|2022-04-15 07:04:30|95463.9|95388.7|95467.2|95396.6|95470|95404.9|95453.7|95388|38
1650006280000|2022-04-15 07:04:40|95467.7|95396.4|95477|95404.6|95477.2|95414.2|95458.2|95395.3|45
1650006290000|2022-04-15 07:04:50|95476.6|95405.3|95478.4|95407.5|95479.7|95418.6|95464.4|95398.7|52
1650006300000|2022-04-15 07:05:00|95469.4|95419.4|95469|95419|95480.7|95419.5|95467.2|95406.8|38
1650006310000|2022-04-15 07:05:10|95468.3|95418.3|95468.1|95418.1|95478.1|95419.5|95467|95407.9|29
1650006320000|2022-04-15 07:05:20|95467.8|95417.8|95477.7|95406.6|95479.6|95418.4|95467.6|95406.3|19
1650006330000|2022-04-15 07:05:30|95477.6|95406.5|95467.3|95417.3|95480.4|95418.2|95466.1|95405.7|34
1650006340000|2022-04-15 07:05:40|95467.2|95417.2|95479.9|95404.9|95480.9|95418|95465.2|95403.8|41
1650006350000|2022-04-15 07:05:50|95477.8|95406.6|95463.9|95413.9|95481.8|95419.2|95463.4|95401.9|54
1650006360000|2022-04-15 07:06:00|95464.6|95414.6|95466.1|95416.1|95467.1|95417.1|95464.6|95414.6|30
1650006370000|2022-04-15 07:06:10|95465.8|95415.8|95467|95417|95467.2|95417.2|95463.9|95413.9|31
1650006380000|2022-04-15 07:06:20|95467.2|95417.2|95467.6|95417.6|95467.8|95417.8|95465|95415|31
1650006390000|2022-04-15 07:06:30|95467.8|95417.8|95464.7|95414.7|95467.8|95417.8|95462.1|95412.1|43
1650006400000|2022-04-15 07:06:40|95464.4|95414.4|95463.4|95413.4|95474.6|95416|95461.5|95400.7|51
1650006410000|2022-04-15 07:06:50|95463.9|95413.9|95463.8|95413.8|95476.4|95416|95462.6|95404.7|41
1650006420000|2022-04-15 07:07:00|95463.7|95413.7|95474.4|95400.8|95474.4|95416.6|95462|95400.8|32
1650006430000|2022-04-15 07:07:10|95473.4|95401.2|95463.7|95413.7|95477.4|95416.7|95462.1|95400.3|53
1650006440000|2022-04-15 07:07:20|95464|95414|95465.6|95415.6|95467|95417|95464|95414|36
1650006450000|2022-04-15 07:07:30|95466.4|95416.4|95463.9|95413.9|95467|95417|95463.3|95413.3|28
1650006460000|2022-04-15 07:07:40|95463.8|95413.8|95462.9|95412.9|95466.8|95416.8|95461.9|95411.9|35
1650006470000|2022-04-15 07:07:50|95462.8|95412.8|95462.7|95412.7|95464.2|95414.2|95462.5|95412.5|27
1650006480000|2022-04-15 07:08:00|95462.3|95412.3|95449|95399|95466.3|95416.3|95448.4|95398.4|37
1650006490000|2022-04-15 07:08:10|95448.5|95398.5|95451.2|95401.2|95460.7|95402|95448.5|95389.6|47
1650006500000|2022-04-15 07:08:20|95451.4|95401.4|95452.3|95402.3|95463.3|95402.5|95451.1|95391.9|41
1650006510000|2022-04-15 07:08:30|95452|95402|95451.3|95401.3|95463.6|95404.6|95448.4|95390.2|47
1650006520000|2022-04-15 07:08:40|95460.9|95390.9|95453.3|95403.3|95460.9|95404.4|95451.1|95390.9|19
1650006530000|2022-04-15 07:08:50|95453.1|95403.1|95451.3|95401.3|95454.1|95404.1|95450.7|95400.7|27
1650006540000|2022-04-15 07:09:00|95451.8|95401.8|95451.8|95401.8|95454.4|95404.4|95451.1|95401.1|18
1650006550000|2022-04-15 07:09:10|95451.6|95401.6|95462.8|95388.9|95462.8|95406.6|95450.1|95388.9|19
1650006560000|2022-04-15 07:09:20|95462.7|95388.7|95450|95400|95463.9|95400.6|95449.2|95388.7|20
1650006570000|2022-04-15 07:09:30|95450.1|95400.1|95464.6|95390.9|95466.1|95402|95449.9|95388.2|27
1650006580000|2022-04-15 07:09:40|95464.3|95390.1|95449.1|95399.1|95468.8|95401.1|95448.9|95388.6|19
1650006590000|2022-04-15 07:09:50|95449.4|95399.4|95455.2|95405.2|95465.3|95411.1|95449.2|95391.2|34
1650006600000|2022-04-15 07:10:00|95454.5|95404.5|95454.2|95404.2|95457.8|95407.8|95452.9|95402.9|28
1650006610000|2022-04-15 07:10:10|95454.6|95404.6|95453.5|95403.5|95456.8|95406.8|95453.1|95403.1|29
1650006620000|2022-04-15 07:10:20|95453.3|95403.3|95452.9|95402.9|95454.3|95404.3|95452.1|95402.1|22
1650006630000|2022-04-15 07:10:30|95453.3|95403.3|95440.9|95390.9|95455.4|95405.4|95440.5|95390.5|44
1650006640000|2022-04-15 07:10:40|95444.4|95394.4|95442.7|95392.7|95444.4|95394.4|95440.9|95390.9|23
1650006650000|2022-04-15 07:10:50|95442.2|95392.2|95441.4|95391.4|95443.1|95393.1|95440.6|95390.6|18
1650006660000|2022-04-15 07:11:00|95441.7|95391.7|95440.7|95390.7|95445|95395|95440.4|95390.4|20
1650006670000|2022-04-15 07:11:10|95440.5|95390.5|95443.6|95393.6|95444.6|95394.6|95440.3|95390.3|17
1650006680000|2022-04-15 07:11:20|95440.5|95390.5|95441.4|95391.4|95441.4|95391.4|95440.3|95390.3|12
1650006690000|2022-04-15 07:11:30|95443|95393|95441.6|95391.6|95450.3|95400.3|95440.8|95390.8|33
1650006700000|2022-04-15 07:11:40|95442.2|95392.2|95443.8|95393.8|95447|95397|95441.5|95391.5|24
1650006710000|2022-04-15 07:11:50|95443.5|95393.5|95443.4|95393.4|95446.8|95396.8|95442.6|95392.6|8
1650006720000|2022-04-15 07:12:00|95442.6|95392.6|95443.8|95393.8|95443.8|95393.8|95442.6|95392.6|6
1650006730000|2022-04-15 07:12:10|95444|95394|95443.9|95393.9|95444.2|95394.2|95442.3|95392.3|7
1650006740000|2022-04-15 07:12:20|95444.5|95394.5|95442.3|95392.3|95444.5|95394.5|95441.2|95391.2|15
1650006750000|2022-04-15 07:12:30|95443.8|95393.8|95442.6|95392.6|95443.9|95393.9|95442.1|95392.1|21
1650006760000|2022-04-15 07:12:40|95442.4|95392.4|95442.7|95392.7|95443.8|95393.8|95442.3|95392.3|19
1650006770000|2022-04-15 07:12:50|95442.4|95392.4|95442.6|95392.6|95442.9|95392.9|95440.3|95390.3|22
1650006780000|2022-04-15 07:13:00|95442.8|95392.8|95442.8|95392.8|95443.2|95393.2|95440.8|95390.8|25
1650006790000|2022-04-15 07:13:10|95442.5|95392.5|95439.4|95389.4|95442.5|95392.5|95439.2|95389.2|20
1650006800000|2022-04-15 07:13:20|95438.9|95388.9|95439.5|95389.5|95440.1|95390.1|95438.9|95388.9|8
1650006810000|2022-04-15 07:13:30|95439.7|95389.7|95440.5|95390.5|95440.7|95390.7|95439|95389|17
1650006820000|2022-04-15 07:13:40|95440.3|95390.3|95440|95390|95441|95391|95439.7|95389.7|10
1650006830000|2022-04-15 07:13:50|95439.9|95389.9|95440.1|95390.1|95441.2|95391.2|95439|95389|18
1650006840000|2022-04-15 07:14:00|95439.4|95389.4|95440.4|95390.4|95455.2|95391.7|95438.6|95381.6|35
1650006850000|2022-04-15 07:14:10|95440.7|95390.7|95440|95390|95441.1|95391.1|95438.7|95388.7|27
1650006860000|2022-04-15 07:14:20|95441.4|95391.4|95440.5|95390.5|95441.5|95391.5|95438.6|95388.6|19
1650006870000|2022-04-15 07:14:30|95440.4|95390.4|95439.9|95389.9|95441.4|95391.4|95439.6|95389.6|23
1650006880000|2022-04-15 07:14:40|95440.1|95390.1|95442.1|95392.1|95442.2|95392.2|95440.1|95390.1|19
1650006890000|2022-04-15 07:14:50|95442|95392|95439.2|95389.2|95442.2|95392.2|95438|95388|30
1650006900000|2022-04-15 07:15:00|95439.4|95389.4|95441.6|95391.6|95442.2|95392.2|95439.1|95389.1|23
1650006910000|2022-04-15 07:15:10|95441.5|95391.5|95440|95390|95442.5|95392.5|95440|95390|21
1650006920000|2022-04-15 07:15:20|95440.3|95390.3|95441.3|95391.3|95441.4|95391.4|95439.9|95389.9|19
1650006930000|2022-04-15 07:15:30|95441.5|95391.5|95443.9|95393.9|95444|95394|95441.5|95391.5|10
1650006940000|2022-04-15 07:15:40|95443.4|95393.4|95440|95390|95443.6|95393.6|95438.6|95388.6|23
1650006950000|2022-04-15 07:15:50|95440.3|95390.3|95439.1|95389.1|95441.2|95391.2|95438.3|95388.3|27
1650006960000|2022-04-15 07:16:00|95438.9|95388.9|95439.9|95389.9|95440.4|95390.4|95438.8|95388.8|15
1650006970000|2022-04-15 07:16:10|95443.4|95393.4|95443.3|95393.3|95443.7|95393.7|95440.4|95390.4|31
1650006980000|2022-04-15 07:16:20|95442.2|95392.2|95440|95390|95443.6|95393.6|95439.6|95389.6|23
1650006990000|2022-04-15 07:16:30|95439.7|95389.7|95442.9|95392.9|95443.7|95393.7|95439.3|95389.3|32
1650007000000|2022-04-15 07:16:40|95443.6|95393.6|95444.5|95394.5|95445.7|95395.7|95443.6|95393.6|27
1650007010000|2022-04-15 07:16:50|95444.2|95394.2|95442.1|95392.1|95445|95395|95441.5|95391.5|16
1650007020000|2022-04-15 07:17:00|95441.6|95391.6|95440.7|95390.7|95442.3|95392.3|95440.5|95390.5|17
1650007030000|2022-04-15 07:17:10|95440.5|95390.5|95439.1|95389.1|95440.5|95390.5|95438.7|95388.7|28
1650007040000|2022-04-15 07:17:20|95439.3|95389.3|95442.7|95392.7|95443.4|95393.4|95439.3|95389.3|28
1650007050000|2022-04-15 07:17:30|95443|95393|95443.3|95393.3|95443.5|95393.5|95442.6|95392.6|17
1650007060000|2022-04-15 07:17:40|95443.8|95393.8|95442.3|95392.3|95443.8|95393.8|95440.6|95390.6|13
1650007070000|2022-04-15 07:17:50|95442.5|95392.5|95444.4|95394.4|95444.4|95394.4|95442.2|95392.2|11
1650007080000|2022-04-15 07:18:00|95444|95394|95443.4|95393.4|95444.4|95394.4|95441.9|95391.9|21
1650007090000|2022-04-15 07:18:10|95443.2|95393.2|95442.7|95392.7|95444.7|95394.7|95441.9|95391.9|23
1650007100000|2022-04-15 07:18:20|95442.5|95392.5|95443.4|95393.4|95443.5|95393.5|95442.5|95392.5|20
1650007110000|2022-04-15 07:18:30|95443.2|95393.2|95443.5|95393.5|95444.3|95394.3|95443.2|95393.2|21
1650007120000|2022-04-15 07:18:40|95443.4|95393.4|95441|95391|95443.4|95393.4|95439.8|95389.8|19
1650007130000|2022-04-15 07:18:50|95440|95390|95440.2|95390.2|95441|95391|95439.7|95389.7|23
1650007140000|2022-04-15 07:19:00|95439.9|95389.9|95441.4|95391.4|95441.8|95391.8|95439.4|95389.4|24
1650007150000|2022-04-15 07:19:10|95441.5|95391.5|95439.8|95389.8|95441.8|95391.8|95438.6|95388.6|33
1650007160000|2022-04-15 07:19:20|95440.3|95390.3|95440.6|95390.6|95441.4|95391.4|95440.3|95390.3|26
1650007170000|2022-04-15 07:19:30|95441|95391|95441|95391|95442|95392|95440.7|95390.7|17
1650007180000|2022-04-15 07:19:40|95441.3|95391.3|95436|95386|95441.3|95391.3|95434.8|95384.8|22
1650007190000|2022-04-15 07:19:50|95435.8|95385.8|95436.4|95386.4|95437.8|95387.8|95435.1|95385.1|23
1650007200000|2022-04-15 07:20:00|95436.3|95386.3|95435.5|95385.5|95437.1|95387.1|95435.5|95385.5|16
1650007210000|2022-04-15 07:20:10|95435.7|95385.7|95434.2|95384.2|95436.4|95386.4|95433.7|95383.7|24
1650007220000|2022-04-15 07:20:20|95434.3|95384.3|95435.4|95385.4|95436.1|95386.1|95434.3|95384.3|20
1650007230000|2022-04-15 07:20:30|95435.6|95385.6|95435.8|95385.8|95436|95386|95435.3|95385.3|16
1650007240000|2022-04-15 07:20:40|95435.3|95385.3|95435.4|95385.4|95435.8|95385.8|95434.6|95384.6|16
1650007250000|2022-04-15 07:20:50|95434.5|95384.5|95435.5|95385.5|95436|95386|95434.5|95384.5|16
1650007260000|2022-04-15 07:21:00|95435.2|95385.2|95435|95385|95435.7|95385.7|95434.8|95384.8|15
1650007270000|2022-04-15 07:21:10|95435.6|95385.6|95436.8|95386.8|95437.4|95387.4|95435|95385|8
1650007280000|2022-04-15 07:21:20|95435.7|95385.7|95435.9|95385.9|95437.5|95387.5|95435.4|95385.4|17
1650007290000|2022-04-15 07:21:30|95436|95386|95435.4|95385.4|95436.4|95386.4|95434.1|95384.1|18
1650007300000|2022-04-15 07:21:40|95434.6|95384.6|95436.5|95386.5|95437.9|95387.9|95433.9|95383.9|18
1650007310000|2022-04-15 07:21:50|95436|95386|95435.7|95385.7|95436.4|95386.4|95435.1|95385.1|11
1650007320000|2022-04-15 07:22:00|95435.4|95385.4|95433.2|95383.2|95436.7|95386.7|95431.8|95381.8|25
1650007330000|2022-04-15 07:22:10|95433.1|95383.1|95436.4|95386.4|95436.4|95386.4|95430.9|95380.9|26
1650007340000|2022-04-15 07:22:20|95436.2|95386.2|95432.3|95382.3|95436.2|95386.2|95431.9|95381.9|25
1650007350000|2022-04-15 07:22:30|95432.7|95382.7|95429.5|95379.5|95438|95388|95427.5|95377.5|30
1650007360000|2022-04-15 07:22:40|95430|95380|95430.2|95380.2|95434.1|95384.1|95429.6|95379.6|26
1650007370000|2022-04-15 07:22:50|95430.4|95380.4|95431.5|95381.5|95432.6|95382.6|95430.1|95380.1|26
1650007380000|2022-04-15 07:23:00|95431.7|95381.7|95434|95384|95436.3|95386.3|95431.5|95381.5|12
1650007390000|2022-04-15 07:23:10|95433.8|95383.8|95431.9|95381.9|95437.9|95387.9|95431.3|95381.3|15
1650007400000|2022-04-15 07:23:20|95432.1|95382.1|95435.5|95385.5|95435.5|95385.5|95431.7|95381.7|17
1650007410000|2022-04-15 07:23:30|95432.9|95382.9|95434.4|95384.4|95436|95386|95432.5|95382.5|27
1650007420000|2022-04-15 07:23:40|95433.2|95383.2|95433.7|95383.7|95435.7|95385.7|95433.2|95383.2|10
1650007430000|2022-04-15 07:23:50|95434.1|95384.1|95433.7|95383.7|95436|95386|95432.5|95382.5|11
1650007440000|2022-04-15 07:24:00|95433.9|95383.9|95435.7|95385.7|95437.3|95387.3|95433.6|95383.6|21
1650007450000|2022-04-15 07:24:10|95435.2|95385.2|95437|95387|95438.9|95388.9|95433.2|95383.2|30
1650007460000|2022-04-15 07:24:20|95437.5|95387.5|95437.9|95387.9|95442.2|95392.2|95436.1|95386.1|9
1650007470000|2022-04-15 07:24:30|95437.6|95387.6|95433.6|95383.6|95438.8|95388.8|95433.6|95383.6|19
1650007480000|2022-04-15 07:24:40|95433.2|95383.2|95434.2|95384.2|95436.1|95386.1|95432.6|95382.6|20
1650007490000|2022-04-15 07:24:50|95434|95384|95434.4|95384.4|95435.6|95385.6|95433.8|95383.8|37
1650007500000|2022-04-15 07:25:00|95436.9|95386.9|95435.1|95385.1|95439.6|95389.6|95435.1|95385.1|11
1650007510000|2022-04-15 07:25:10|95436.6|95386.6|95435.9|95385.9|95438.2|95388.2|95435.1|95385.1|15
1650007520000|2022-04-15 07:25:20|95437.9|95387.9|95442|95392|95442.7|95392.7|95436.5|95386.5|23
1650007530000|2022-04-15 07:25:30|95441.9|95391.9|95442.8|95392.8|95445|95395|95440.9|95390.9|22
1650007540000|2022-04-15 07:25:40|95443|95393|95442.1|95392.1|95444.1|95394.1|95441.8|95391.8|17
1650007550000|2022-04-15 07:25:50|95443.3|95393.3|95442.4|95392.4|95444|95394|95441.8|95391.8|15
1650007560000|2022-04-15 07:26:00|95442.5|95392.5|95442.5|95392.5|95443.1|95393.1|95441.5|95391.5|11
1650007570000|2022-04-15 07:26:10|95445.3|95395.3|95442|95392|95445.3|95395.3|95439.6|95389.6|19
1650007580000|2022-04-15 07:26:20|95441.6|95391.6|95442.8|95392.8|95445.4|95395.4|95441|95391|39
1650007590000|2022-04-15 07:26:30|95443.4|95393.4|95442.4|95392.4|95445.1|95395.1|95442.1|95392.1|32
1650007600000|2022-04-15 07:26:40|95443.4|95393.4|95440.1|95390.1|95444.4|95394.4|95439.7|95389.7|23
1650007610000|2022-04-15 07:26:50|95439.7|95389.7|95440.5|95390.5|95445.3|95395.3|95439.5|95389.5|25
1650007620000|2022-04-15 07:27:00|95440.6|95390.6|95435.2|95385.2|95440.6|95390.6|95435.2|95385.2|19
1650007630000|2022-04-15 07:27:10|95435|95385|95433.1|95383.1|95435|95385|95432.9|95382.9|27
1650007640000|2022-04-15 07:27:20|95433.9|95383.9|95435.2|95385.2|95435.5|95385.5|95433.5|95383.5|30
1650007650000|2022-04-15 07:27:30|95434.9|95384.9|95434.7|95384.7|95435|95385|95433.7|95383.7|14
1650007660000|2022-04-15 07:27:40|95434.3|95384.3|95433.4|95383.4|95435.1|95385.1|95433.1|95383.1|30
1650007670000|2022-04-15 07:27:50|95433.3|95383.3|95433.3|95383.3|95434.9|95384.9|95433.2|95383.2|20
1650007680000|2022-04-15 07:28:00|95433.5|95383.5|95436.3|95386.3|95436.3|95386.3|95433.5|95383.5|14
1650007690000|2022-04-15 07:28:10|95435.9|95385.9|95435.7|95385.7|95436|95386|95434.1|95384.1|17
1650007700000|2022-04-15 07:28:20|95435.4|95385.4|95434.2|95384.2|95436|95386|95434.2|95384.2|11
1650007710000|2022-04-15 07:28:30|95433.7|95383.7|95433.9|95383.9|95438.4|95388.4|95433.6|95383.6|12
1650007720000|2022-04-15 07:28:40|95434.3|95384.3|95433.2|95383.2|95436|95386|95433.2|95383.2|15
1650007730000|2022-04-15 07:28:50|95437.4|95387.4|95435|95385|95437.4|95387.4|95434.9|95384.9|8
1650007740000|2022-04-15 07:29:00|95434.7|95384.7|95434.8|95384.8|95435|95385|95433.8|95383.8|9
1650007750000|2022-04-15 07:29:10|95434.3|95384.3|95435.4|95385.4|95436.2|95386.2|95433.8|95383.8|12
1650007760000|2022-04-15 07:29:20|95436.8|95386.8|95436.5|95386.5|95436.8|95386.8|95434.7|95384.7|5
1650007770000|2022-04-15 07:29:30|95437.2|95387.2|95437.1|95387.1|95437.2|95387.2|95433.6|95383.6|12
1650007780000|2022-04-15 07:29:40|95436|95386|95435.7|95385.7|95437.3|95401.3|95422.8|95383.8|12
1650007790000|2022-04-15 07:29:50|95437.7|95387.7|95434.4|95384.4|95437.7|95387.7|95433.3|95383.3|15
1650007800000|2022-04-15 07:30:00|95434.1|95384.1|95436.3|95386.3|95437.3|95387.3|95434.1|95384.1|16
1650007810000|2022-04-15 07:30:10|95435.7|95385.7|95435.4|95385.4|95436.8|95386.8|95435.1|95385.1|11
1650007820000|2022-04-15 07:30:20|95434.6|95384.6|95434.6|95384.6|95439.6|95389.6|95433.7|95383.7|13
1650007830000|2022-04-15 07:30:30|95435.2|95385.2|95433.8|95383.8|95437.8|95387.8|95433.8|95383.8|19
1650007840000|2022-04-15 07:30:40|95434.2|95384.2|95436.8|95386.8|95438.4|95388.4|95433.3|95383.3|18
1650007850000|2022-04-15 07:30:50|95436.5|95386.5|95435.2|95385.2|95436.5|95386.5|95434.3|95384.3|16
1650007860000|2022-04-15 07:31:00|95434.7|95384.7|95435.2|95385.2|95436.8|95386.8|95434.7|95384.7|14
1650007870000|2022-04-15 07:31:10|95434.9|95384.9|95435.3|95385.3|95436.3|95386.3|95431.7|95381.7|17
1650007880000|2022-04-15 07:31:20|95435.4|95385.4|95433.4|95383.4|95435.4|95385.4|95431.7|95381.7|29
1650007890000|2022-04-15 07:31:30|95433.8|95383.8|95434.3|95384.3|95438.2|95388.2|95431.4|95381.4|19
1650007900000|2022-04-15 07:31:40|95433.2|95383.2|95431.7|95381.7|95434.3|95384.3|95431.4|95381.4|25
1650007910000|2022-04-15 07:31:50|95431.6|95381.6|95431.3|95381.3|95432.7|95382.7|95430.9|95380.9|22
1650007920000|2022-04-15 07:32:00|95431.6|95381.6|95432|95382|95433.1|95383.1|95431.2|95381.2|26
1650007930000|2022-04-15 07:32:10|95431.6|95381.6|95431.1|95381.1|95433.3|95383.3|95430.3|95380.3|36
1650007940000|2022-04-15 07:32:20|95430.9|95380.9|95430.8|95380.8|95432.9|95382.9|95430.1|95380.1|32
1650007950000|2022-04-15 07:32:30|95430.3|95380.3|95430.8|95380.8|95434.7|95384.7|95430.3|95380.3|20
1650007960000|2022-04-15 07:32:40|95431|95381|95433.2|95383.2|95434.4|95384.4|95431|95381|16
1650007970000|2022-04-15 07:32:50|95433.3|95383.3|95432.8|95382.8|95434.6|95384.6|95431.6|95381.6|17
1650007980000|2022-04-15 07:33:00|95433.1|95383.1|95431.5|95381.5|95434.1|95384.1|95430.5|95380.5|16
1650007990000|2022-04-15 07:33:10|95431.1|95381.1|95437.8|95387.8|95438.5|95396.9|95418.4|95381.1|50
1650008000000|2022-04-15 07:33:20|95437.9|95387.9|95437.1|95387.1|95439.1|95389.1|95435.8|95385.8|43
1650008010000|2022-04-15 07:33:30|95437.2|95387.2|95436.7|95386.7|95437.9|95387.9|95436.2|95386.2|46
1650008020000|2022-04-15 07:33:40|95436.5|95386.5|95436.3|95386.3|95437.9|95387.9|95435.2|95385.2|46
1650008030000|2022-04-15 07:33:50|95436.1|95386.1|95435.7|95385.7|95437.6|95387.6|95435.7|95385.7|51
1650008040000|2022-04-15 07:34:00|95435.9|95385.9|95436.6|95386.6|95437|95387|95435.4|95385.4|55
1650008050000|2022-04-15 07:34:10|95436.9|95386.9|95436.3|95386.3|95437.8|95387.8|95435.8|95385.8|48
1650008060000|2022-04-15 07:34:20|95436.2|95386.2|95438.1|95388.1|95438.1|95398.6|95423|95385.7|42
1650008070000|2022-04-15 07:34:30|95438|95388|95438.8|95388.8|95441.5|95391.5|95438|95388|55
1650008080000|2022-04-15 07:34:40|95438.9|95388.9|95446.1|95396.1|95447.5|95397.5|95438.9|95388.9|53
1650008090000|2022-04-15 07:34:50|95446.4|95396.4|95447.2|95397.2|95449.8|95399.8|95445.3|95395.3|41
1650008100000|2022-04-15 07:35:00|95447.7|95397.7|95475.4|95425.4|95476.8|95426.8|95445.8|95395.8|54
1650008110000|2022-04-15 07:35:10|95475.6|95425.6|95477.2|95427.2|95477.2|95427.2|95472.7|95422.7|52
1650008120000|2022-04-15 07:35:20|95477.3|95427.3|95473.9|95423.9|95477.7|95427.7|95473.7|95423.7|51
1650008130000|2022-04-15 07:35:30|95476.7|95426.7|95474.5|95424.5|95476.9|95426.9|95471.6|95421.6|59
1650008140000|2022-04-15 07:35:40|95474.3|95424.3|95475.9|95425.9|95478.2|95428.2|95471.6|95421.6|68
1650008150000|2022-04-15 07:35:50|95472.7|95422.7|95473.7|95423.7|95476.6|95426.6|95471.8|95421.8|60
1650008160000|2022-04-15 07:36:00|95473.6|95423.6|95477.2|95427.2|95478.3|95428.3|95473.6|95423.6|59
1650008170000|2022-04-15 07:36:10|95477.4|95427.4|95478.3|95428.3|95479.9|95429.9|95477|95427|56
1650008180000|2022-04-15 07:36:20|95478.9|95428.9|95476.3|95426.3|95478.9|95428.9|95474.3|95424.3|49
1650008190000|2022-04-15 07:36:30|95476.5|95426.5|95474.3|95424.3|95480.3|95430.3|95474.3|95424.3|52
1650008200000|2022-04-15 07:36:40|95475|95425|95477.1|95427.1|95481|95431|95475|95425|46
1650008210000|2022-04-15 07:36:50|95477.4|95427.4|95474.5|95424.5|95479|95429|95474.3|95424.3|54
1650008220000|2022-04-15 07:37:00|95474.6|95424.6|95477.7|95427.7|95478.4|95428.4|95473.4|95423.4|45
1650008230000|2022-04-15 07:37:10|95478.1|95428.1|95478.4|95428.4|95479.2|95429.2|95476.8|95426.8|40
1650008240000|2022-04-15 07:37:20|95478.6|95428.6|95476|95426|95480.8|95430.8|95476|95426|45
1650008250000|2022-04-15 07:37:30|95476.1|95426.1|95474.7|95424.7|95478.8|95428.8|95471.7|95421.7|55
1650008260000|2022-04-15 07:37:40|95473.4|95423.4|95477.4|95427.4|95478.6|95428.6|95473.2|95423.2|44
1650008270000|2022-04-15 07:37:50|95478.3|95428.3|95476.9|95426.9|95479.7|95429.7|95475.4|95425.4|44
1650008280000|2022-04-15 07:38:00|95477.1|95427.1|95479.4|95429.4|95480.5|95430.5|95476.8|95426.8|46
1650008290000|2022-04-15 07:38:10|95479.8|95429.8|95475.4|95425.4|95480.8|95430.8|95473.7|95423.7|61
1650008300000|2022-04-15 07:38:20|95474.6|95424.6|95483|95433|95491.5|95441.6|95466.6|95422.8|59
1650008310000|2022-04-15 07:38:30|95483.5|95433.5|95480.9|95430.9|95485.2|95435.2|95479|95429|52
1650008320000|2022-04-15 07:38:40|95481.2|95431.2|95481.2|95431.2|95482.2|95432.2|95479.9|95429.9|35
1650008330000|2022-04-15 07:38:50|95482.2|95432.2|95483.3|95433.3|95483.5|95433.5|95480.9|95430.9|42
1650008340000|2022-04-15 07:39:00|95483.5|95433.5|95484.2|95434.2|95498.6|95436.5|95478.3|95424.1|35
1650008350000|2022-04-15 07:39:10|95485.1|95435.1|95471.3|95446.3|95488.8|95446.3|95470.7|95427.4|31
1650008360000|2022-04-15 07:39:20|95483.1|95433.1|95486.1|95436.1|95488|95438|95482.1|95432.1|35
1650008370000|2022-04-15 07:39:30|95486|95436|95486.8|95436.8|95487.6|95437.6|95483.2|95433.2|28
1650008380000|2022-04-15 07:39:40|95486.3|95436.3|95486.2|95436.2|95487.1|95437.1|95484.4|95434.4|27
1650008390000|2022-04-15 07:39:50|95486.3|95436.3|95485.5|95435.5|95487.2|95437.2|95482.9|95432.9|27
1650008400000|2022-04-15 07:40:00|95485.1|95435.1|95493.4|95420.5|95495|95438.5|95479.9|95420.5|25
1650008410000|2022-04-15 07:40:10|95485.1|95435.1|95484|95434|95487.6|95437.6|95480.8|95430.8|22
1650008420000|2022-04-15 07:40:20|95492.7|95422.3|95494.3|95421.6|95496.9|95436.1|95480.1|95421.6|32
1650008430000|2022-04-15 07:40:30|95485.1|95435.1|95482.5|95432.5|95486.4|95436.4|95482|95432|33
1650008440000|2022-04-15 07:40:40|95482.3|95432.3|95482.9|95432.9|95497.2|95436.3|95480.9|95424.8|30
1650008450000|2022-04-15 07:40:50|95482.4|95432.4|95484.8|95434.8|95488.5|95438.5|95482|95432|14
1650008460000|2022-04-15 07:41:00|95485|95435|95487.8|95437.8|95487.8|95437.8|95480.7|95430.7|15
1650008470000|2022-04-15 07:41:10|95485.3|95435.3|95486|95436|95504.1|95438.5|95484.5|95416.4|20
1650008480000|2022-04-15 07:41:20|95486.9|95436.9|95487.3|95437.3|95496.9|95437.5|95483.6|95422.3|17
1650008490000|2022-04-15 07:41:30|95496.9|95426|95487.4|95437.4|95496.9|95438.7|95485.5|95426|16
1650008500000|2022-04-15 07:41:40|95486.8|95436.8|95484.2|95434.2|95495.5|95436.8|95481.2|95423.7|32
1650008510000|2022-04-15 07:41:50|95495.7|95424.6|95485.3|95435.3|95495.7|95439.5|95483.9|95424.6|20
1650008520000|2022-04-15 07:42:00|95485.6|95435.6|95482.8|95432.8|95491.3|95436.9|95482.6|95420.7|17
1650008530000|2022-04-15 07:42:10|95494.5|95420.5|95486.7|95436.7|95494.5|95436.7|95482.5|95420.5|5
1650008540000|2022-04-15 07:42:20|95486.1|95436.1|95486.2|95436.2|95486.7|95436.7|95483.8|95433.8|13
1650008550000|2022-04-15 07:42:30|95487.2|95437.2|95485.3|95435.3|95487.8|95437.8|95484.4|95434.4|11
1650008560000|2022-04-15 07:42:40|95493.5|95422.9|95487.9|95437.9|95495.9|95438.1|95483.3|95417.8|13
1650008570000|2022-04-15 07:42:50|95487.6|95437.6|95482.5|95432.5|95488.8|95438.8|95481.3|95431.3|28
1650008580000|2022-04-15 07:43:00|95482.8|95432.8|95484.5|95434.5|95486.1|95436.1|95482.7|95432.7|13
1650008590000|2022-04-15 07:43:10|95483.1|95433.1|95485.2|95435.2|95493.9|95437.3|95483.1|95421.7|11
1650008600000|2022-04-15 07:43:20|95483.8|95433.8|95497.4|95425.8|95497.8|95439.9|95483.8|95422.8|11
1650008610000|2022-04-15 07:43:30|95486.8|95436.8|95483.7|95433.7|95498.7|95436.8|95480.5|95420.1|21
1650008620000|2022-04-15 07:43:40|95485|95435|95486.3|95436.3|95498.5|95437.3|95483.2|95422.8|16
1650008630000|2022-04-15 07:43:50|95484.8|95434.8|95492.8|95422.7|95499.2|95435.3|95484.5|95414.1|9
1650008640000|2022-04-15 07:44:00|95483.9|95433.9|95492.5|95422.2|95503.3|95437.2|95483.9|95417|24
1650008650000|2022-04-15 07:44:10|95482.2|95432.2|95481.7|95431.7|95492.7|95433|95478.4|95418.7|51
1650008660000|2022-04-15 07:44:20|95480.7|95430.7|95481.5|95431.5|95482.8|95432.8|95480.4|95430.4|24
1650008670000|2022-04-15 07:44:30|95480.5|95430.5|95480.7|95430.7|95481.8|95431.8|95480.3|95430.3|20
1650008680000|2022-04-15 07:44:40|95480.5|95430.5|95481.2|95431.2|95482.7|95432.7|95480.5|95430.5|28
1650008690000|2022-04-15 07:44:50|95481.3|95431.3|95479.7|95429.7|95492|95431.9|95479.7|95411.1|11
1650008700000|2022-04-15 07:45:00|95479.8|95429.8|95472.2|95422.2|95488.8|95431.4|95472.2|95415.4|29
1650008710000|2022-04-15 07:45:10|95473.1|95423.1|95472.6|95422.6|95476.8|95426.8|95472.4|95422.4|10
1650008720000|2022-04-15 07:45:20|95472|95422|95473|95423|95475.3|95425.3|95470.3|95420.3|22
1650008730000|2022-04-15 07:45:30|95471.7|95421.7|95476.9|95426.9|95483.9|95433.9|95470.4|95406.4|34
1650008740000|2022-04-15 07:45:40|95483.9|95433.9|95477.9|95427.9|95484.5|95434.5|95469.2|95419.2|44
1650008750000|2022-04-15 07:45:50|95470.2|95420.2|95485.9|95435.9|95485.9|95448.4|95470.2|95408.1|43
1650008760000|2022-04-15 07:46:00|95473.4|95423.4|95475.6|95425.6|95483.1|95447.3|95466.3|95408.6|27
1650008770000|2022-04-15 07:46:10|95482.2|95432.2|95473.5|95423.5|95482.2|95432.2|95469.2|95407.3|34
1650008780000|2022-04-15 07:46:20|95474.7|95424.7|95478.9|95428.9|95479.8|95429.8|95473.6|95423.6|54
1650008790000|2022-04-15 07:46:30|95478.5|95428.5|95476.4|95426.4|95482.5|95432.5|95474.7|95424.7|48
1650008800000|2022-04-15 07:46:40|95476.6|95426.6|95478.2|95428.2|95481.3|95431.3|95476.4|95426.4|46
1650008810000|2022-04-15 07:46:50|95478.1|95428.1|95477.5|95427.5|95486.8|95436.8|95477|95427|27
1650008820000|2022-04-15 07:47:00|95477|95427|95483.8|95433.8|95485.6|95433.8|95474.8|95412.3|15
1650008830000|2022-04-15 07:47:10|95485.4|95412.5|95478.6|95428.6|95486.2|95444.9|95469.9|95412.5|26
1650008840000|2022-04-15 07:47:20|95477.9|95427.9|95479|95429|95480.7|95430.7|95477.3|95427.3|27
1650008850000|2022-04-15 07:47:30|95479.4|95429.4|95479|95429|95479.6|95429.6|95476.5|95426.5|33
1650008860000|2022-04-15 07:47:40|95476.3|95426.3|95475.6|95425.6|95483.2|95433.2|95475.6|95425.6|37
1650008870000|2022-04-15 07:47:50|95477|95427|95481.4|95431.4|95484.9|95434.9|95476.8|95426.8|40
1650008880000|2022-04-15 07:48:00|95481.2|95431.2|95482|95432|95484.2|95434.2|95480.7|95430.7|25
1650008890000|2022-04-15 07:48:10|95482.3|95432.3|95478.1|95428.1|95482.3|95432.3|95475.3|95425.3|13
1650008900000|2022-04-15 07:48:20|95476.8|95426.8|95488|95438|95488.4|95438.4|95476.8|95426.8|23
1650008910000|2022-04-15 07:48:30|95487.3|95437.3|95480.4|95430.4|95487.3|95437.3|95480|95430|9
1650008920000|2022-04-15 07:48:40|95481.3|95431.3|95476.3|95426.3|95489.5|95433.4|95476.3|95416.7|10
1650008930000|2022-04-15 07:48:50|95476.6|95426.6|95484.9|95434.9|95485.2|95435.2|95475.5|95425.5|18
1650008940000|2022-04-15 07:49:00|95482.2|95432.2|95478|95428|95482.8|95432.8|95478|95428|42
1650008950000|2022-04-15 07:49:10|95478.1|95428.1|95478.5|95428.5|95482.2|95432.2|95476.6|95426.6|32
1650008960000|2022-04-15 07:49:20|95479.2|95429.2|95480.2|95430.2|95489.1|95439.1|95479.2|95429.2|17
1650008970000|2022-04-15 07:49:30|95481.3|95431.3|95479.4|95429.4|95482.8|95432.8|95479.4|95429.4|31
1650008980000|2022-04-15 07:49:40|95478.5|95428.5|95483.6|95433.6|95483.6|95433.6|95475.1|95425.1|21
1650008990000|2022-04-15 07:49:50|95484.5|95434.5|95486.4|95436.4|95489.9|95439.9|95476.6|95426.6|32
1650009000000|2022-04-15 07:50:00|95485.9|95435.9|95486.6|95436.6|95486.7|95436.7|95478.3|95428.3|13
1650009010000|2022-04-15 07:50:10|95485.9|95435.9|95478.3|95428.3|95495|95435.9|95475.5|95395|16
1650009020000|2022-04-15 07:50:20|95467.2|95442.2|95486.2|95436.2|95495|95443.5|95467.2|95395|5
1650009030000|2022-04-15 07:50:30|95485.2|95435.2|95488.1|95438.1|95488.9|95438.9|95477.5|95410.8|10
1650009040000|2022-04-15 07:50:40|95487.5|95437.5|95485.8|95435.8|95488.6|95438.6|95476.7|95413|14
1650009050000|2022-04-15 07:50:50|95477.3|95427.3|95486|95436|95486|95436|95476.6|95426.6|10
1650009060000|2022-04-15 07:51:00|95485.3|95435.3|95475.5|95425.5|95488.5|95438.5|95474.4|95415.3|10
1650009070000|2022-04-15 07:51:10|95488.5|95438.5|95484|95434|95489.4|95439.4|95484|95434|5
1650009080000|2022-04-15 07:51:20|95485|95435|95490.7|95440.7|95490.7|95440.7|95474.8|95424.8|19
1650009090000|2022-04-15 07:51:30|95495|95395|95483.4|95433.4|95495|95433.4|95480.9|95395|10
1650009100000|2022-04-15 07:51:40|95481.6|95431.6|95482.2|95432.2|95483.4|95433.2|95474.2|95412.8|8
1650009110000|2022-04-15 07:51:50|95482.1|95432.1|95484.2|95434.2|95484.5|95434.5|95482.1|95432.1|18
1650009120000|2022-04-15 07:52:00|95476.7|95426.7|95471.1|95446.1|95489.3|95447.1|95466.5|95425.4|14
1650009130000|2022-04-15 07:52:10|95471.7|95446.7|95477.6|95427.6|95486.6|95450.2|95470|95426.5|37
1650009140000|2022-04-15 07:52:20|95476.5|95426.5|95479.9|95429.9|95486.2|95436.2|95476.5|95426.5|35
1650009150000|2022-04-15 07:52:30|95477.7|95427.7|95475.8|95425.8|95486.6|95435.7|95475.8|95413.1|17
1650009160000|2022-04-15 07:52:40|95478|95428|95482|95432|95482|95432|95476|95426|12
1650009170000|2022-04-15 07:52:50|95482.1|95432.1|95477.5|95427.5|95482.1|95432.1|95474.6|95424.6|20
1650009180000|2022-04-15 07:53:00|95478.5|95428.5|95474.6|95424.6|95478.8|95440.5|95465.5|95423.8|9
1650009190000|2022-04-15 07:53:10|95485.5|95409.4|95475.3|95425.3|95485.5|95425.3|95473.8|95409.4|9
1650009200000|2022-04-15 07:53:20|95474.6|95424.6|95485.4|95406.5|95485.4|95426.5|95473|95406.5|16
1650009210000|2022-04-15 07:53:30|95472.5|95422.5|95476.3|95426.3|95484.3|95434.3|95472.5|95422.5|16
1650009220000|2022-04-15 07:53:40|95475.1|95425.1|95481.9|95431.9|95482.8|95432.8|95474.3|95424.3|16
1650009230000|2022-04-15 07:53:50|95480.9|95430.9|95485.8|95435.8|95490|95440|95473.9|95423.9|17
1650009240000|2022-04-15 07:54:00|95484.2|95434.2|95477.9|95427.9|95484.2|95434.2|95475.8|95425.8|11
1650009250000|2022-04-15 07:54:10|95478.3|95428.3|95482.3|95432.3|95485.8|95435.8|95475.7|95425.7|12
1650009260000|2022-04-15 07:54:20|95482.1|95432.1|95485.1|95435.1|95485.7|95435.7|95475.7|95425.7|13
1650009270000|2022-04-15 07:54:30|95484.1|95434.1|95481.3|95431.3|95484.1|95434.1|95479.7|95429.7|9
1650009280000|2022-04-15 07:54:40|95480.6|95430.6|95478|95428|95487.7|95435.6|95477.4|95415.5|26
1650009290000|2022-04-15 07:54:50|95481.6|95431.6|95481.2|95431.2|95494.6|95432.2|95477.4|95412.2|20
1650009300000|2022-04-15 07:55:00|95480.7|95430.7|95479.2|95429.2|95493.4|95432.5|95475.1|95408.2|36
1650009310000|2022-04-15 07:55:10|95480.3|95430.3|95477.9|95427.9|95488|95430.3|95475.3|95409.7|18
1650009320000|2022-04-15 07:55:20|95478.6|95428.6|95476.9|95426.9|95480.6|95430.6|95476.9|95426.9|27
1650009330000|2022-04-15 07:55:30|95476.4|95426.4|95473.8|95423.8|95483.5|95427.2|95472.6|95411.9|7
1650009340000|2022-04-15 07:55:40|95476.5|95426.5|95474.9|95424.9|95482.4|95432.4|95473|95423|30
1650009350000|2022-04-15 07:55:50|95471.9|95421.9|95484.6|95412.3|95484.6|95432.4|95471.9|95412.3|11
1650009360000|2022-04-15 07:56:00|95475.6|95425.6|95475.1|95425.1|95485.5|95432.4|95473.9|95412.9|16
1650009370000|2022-04-15 07:56:10|95484.8|95412.8|95475.4|95425.4|95485.6|95435.6|95474.6|95412.8|25
1650009380000|2022-04-15 07:56:20|95471.9|95421.9|95472.4|95422.4|95473.5|95423.5|95471.4|95421.4|19
1650009390000|2022-04-15 07:56:30|95477.6|95427.6|95474.8|95424.8|95478.1|95428.1|95472|95422|13
1650009400000|2022-04-15 07:56:40|95472.2|95422.2|95468.2|95418.2|95479.4|95422.9|95468.2|95403.3|7
1650009410000|2022-04-15 07:56:50|95478.6|95407.9|95468.2|95418.2|95478.6|95421.1|95468.2|95407.9|9
1650009420000|2022-04-15 07:57:00|95469.5|95419.5|95481.2|95410.9|95481.2|95427|95468.4|95407.5|12
1650009430000|2022-04-15 07:57:10|95473|95423|95471|95421|95473.2|95423.2|95471|95421|6
1650009440000|2022-04-15 07:57:20|95470.5|95420.5|95472|95422|95473.5|95423.5|95470.5|95420.5|11
1650009450000|2022-04-15 07:57:30|95471.7|95421.7|95472.7|95422.7|95481.8|95422.9|95470.7|95408.4|10
1650009460000|2022-04-15 07:57:40|95471.1|95421.1|95471.5|95421.5|95481.6|95422.7|95470.9|95408.3|14
1650009470000|2022-04-15 07:57:50|95470.9|95420.9|95470.2|95420.2|95473.6|95423.6|95469.2|95419.2|12
1650009480000|2022-04-15 07:58:00|95471.1|95421.1|95481.1|95405.1|95481.1|95423.2|95468|95403.8|21
1650009490000|2022-04-15 07:58:10|95480.9|95404.1|95469.5|95419.5|95480.9|95420.5|95468.8|95404.1|12
1650009500000|2022-04-15 07:58:20|95469.6|95419.6|95459.3|95434.3|95470.2|95434.4|95459.3|95415.2|15
1650009510000|2022-04-15 07:58:30|95459.8|95434.8|95466.7|95416.7|95477.8|95434.8|95459.8|95403.5|11
1650009520000|2022-04-15 07:58:40|95466.8|95416.8|95468.3|95418.3|95468.6|95418.6|95465.5|95415.5|25
1650009530000|2022-04-15 07:58:50|95466.9|95416.9|95468.5|95418.5|95478.3|95419|95466.9|95407|15
1650009540000|2022-04-15 07:59:00|95468.6|95418.6|95464.8|95414.8|95469.1|95419.1|95458.8|95408.8|36
1650009550000|2022-04-15 07:59:10|95464.5|95414.5|95475.7|95425.7|95475.7|95425.7|95463.7|95401.7|25
1650009560000|2022-04-15 07:59:20|95466.6|95416.6|95476.9|95426.9|95476.9|95426.9|95463.6|95413.6|22
1650009570000|2022-04-15 07:59:30|95477.1|95427.1|95464.3|95414.3|95479.4|95438.8|95457.1|95394.2|53
1650009580000|2022-04-15 07:59:40|95464.6|95414.6|95446.7|95396.7|95468.7|95415.6|95446.7|95364.7|56
1650009590000|2022-04-15 07:59:50|95462.4|95374.1|95463.5|95370.5|95471.6|95377.6|95459.1|95364.9|70
1650009600000|2022-04-15 08:00:00|95465.1|95370|95474|95383|95480.3|95403|95449.3|95363.2|77
1650009610000|2022-04-15 08:00:10|95474.7|95382.3|95481.4|95390.9|95483.8|95412.9|95462.9|95375.8|76
1650009620000|2022-04-15 08:00:20|95483.3|95383.1|95478.8|95383.6|95483.3|95388.8|95468.3|95371|54
1650009630000|2022-04-15 08:00:30|95483.9|95386.4|95462.5|95412.5|95487.3|95412.5|95462.5|95378|49
1650009640000|2022-04-15 08:00:40|95463.6|95413.6|95469|95398.5|95480.8|95413.6|95458.6|95378.3|34
1650009650000|2022-04-15 08:00:50|95469.2|95397.6|95460.1|95387.5|95471|95410|95449.7|95387.4|38
1650009660000|2022-04-15 08:01:00|95450.8|95400.8|95458|95386.9|95459.2|95400.8|95447.6|95381.7|20
1650009670000|2022-04-15 08:01:10|95457.9|95398|95456.8|95386.6|95457.9|95398|95445.9|95386.3|19
1650009680000|2022-04-15 08:01:20|95447.3|95397.3|95450.2|95400.2|95456.8|95400.2|95447.3|95386.7|10
1650009690000|2022-04-15 08:01:30|95450.9|95400.9|95449.2|95399.2|95450.9|95416.3|95441.1|95397.6|10
1650009700000|2022-04-15 08:01:40|95447.9|95397.9|95447.6|95397.6|95457.7|95403.9|95446.5|95384.4|33
1650009710000|2022-04-15 08:01:50|95451|95401|95450|95400|95457.9|95403|95444.8|95385.8|28
1650009720000|2022-04-15 08:02:00|95450.4|95400.4|95452.2|95402.2|95464.5|95402.2|95446.9|95382.5|22
1650009730000|2022-04-15 08:02:10|95451.6|95401.6|95449.7|95399.7|95461.3|95403.2|95448.3|95382.8|17
1650009740000|2022-04-15 08:02:20|95448.6|95398.6|95446.8|95396.8|95456.4|95398.6|95445|95380.4|14
1650009750000|2022-04-15 08:02:30|95451.1|95401.1|95460.4|95388.3|95460.4|95407.8|95446.5|95388.3|24
1650009760000|2022-04-15 08:02:40|95460.9|95390.2|95449.6|95399.6|95462.5|95403|95444.4|95389.2|25
1650009770000|2022-04-15 08:02:50|95449.5|95399.5|95448|95398|95450.7|95400.7|95446.4|95396.4|15
1650009780000|2022-04-15 08:03:00|95448.6|95398.6|95453.7|95403.7|95463|95403.7|95447.5|95386.3|16
1650009790000|2022-04-15 08:03:10|95453|95403|95450.6|95400.6|95454.2|95404.2|95450.6|95400.6|13
1650009800000|2022-04-15 08:03:20|95451.6|95401.6|95451.2|95401.2|95453.6|95403.6|95450.2|95400.2|14
1650009810000|2022-04-15 08:03:30|95451.4|95401.4|95452|95402|95453.6|95403.6|95448.7|95398.7|12
1650009820000|2022-04-15 08:03:40|95451.3|95401.3|95450.6|95400.6|95452.5|95402.5|95449.1|95399.1|23
1650009830000|2022-04-15 08:03:50|95452.6|95402.6|95459.6|95380.4|95459.6|95418.3|95443.3|95380.4|18
1650009840000|2022-04-15 08:04:00|95447.8|95397.8|95448.1|95398.1|95451.7|95401.7|95447.8|95397.8|20
1650009850000|2022-04-15 08:04:10|95448.9|95398.9|95452.6|95402.6|95452.6|95402.6|95448.4|95398.4|14
1650009860000|2022-04-15 08:04:20|95452.2|95402.2|95450.3|95400.3|95452.5|95402.5|95448.7|95398.7|10
1650009870000|2022-04-15 08:04:30|95452.2|95402.2|95445.9|95395.9|95461.1|95417.3|95442.3|95395.9|16
1650009880000|2022-04-15 08:04:40|95449.6|95399.6|95445.6|95395.6|95455.3|95416.9|95441.9|95376.9|10
1650009890000|2022-04-15 08:04:50|95446.6|95396.6|95454.6|95404.6|95454.6|95404.6|95446.1|95396.1|7
1650009900000|2022-04-15 08:05:00|95454.9|95404.9|95449|95399|95454.9|95404.9|95448.3|95398.3|13
1650009910000|2022-04-15 08:05:10|95450.2|95400.2|95447.1|95397.1|95450.2|95400.2|95447.1|95397.1|6
1650009920000|2022-04-15 08:05:20|95451.2|95401.2|95446.4|95396.4|95456.9|95419|95442.1|95381|16
1650009930000|2022-04-15 08:05:30|95450|95400|95449.2|95399.2|95450|95400|95446.6|95396.6|7
1650009940000|2022-04-15 08:05:40|95449.7|95399.7|95449|95399|95452.7|95402.7|95448.2|95398.2|19
1650009950000|2022-04-15 08:05:50|95447.8|95397.8|95456.4|95406.4|95456.4|95406.4|95447.8|95397.8|20
1650009960000|2022-04-15 08:06:00|95456.9|95406.9|95448|95398|95456.9|95406.9|95447.9|95397.9|19
1650009970000|2022-04-15 08:06:10|95456.6|95406.6|95444.8|95394.8|95456.8|95406.8|95444.8|95394.8|12
1650009980000|2022-04-15 08:06:20|95446.1|95396.1|95453.6|95375.4|95463.1|95396.9|95441.2|95374.3|49
1650009990000|2022-04-15 08:06:30|95454.1|95374.5|95438.7|95388.7|95457.7|95391.7|95438.7|95374.5|34
1650010000000|2022-04-15 08:06:40|95439.3|95389.3|95437.9|95387.9|95440.2|95390.2|95437.9|95387.9|32
1650010010000|2022-04-15 08:06:50|95438.6|95388.6|95439.4|95389.4|95448.1|95392.5|95437.2|95378.1|28
1650010020000|2022-04-15 08:07:00|95439.3|95389.3|95434.2|95384.2|95451|95390.8|95433.3|95369.9|41
1650010030000|2022-04-15 08:07:10|95434.8|95384.8|95432.7|95382.7|95443.4|95387.2|95431.3|95371.6|42
1650010040000|2022-04-15 08:07:20|95431.9|95381.9|95432.2|95382.2|95433|95383|95431.2|95381.2|23
1650010050000|2022-04-15 08:07:30|95432|95382|95431.6|95381.6|95445|95386.2|95429.3|95369.9|29
1650010060000|2022-04-15 08:07:40|95434.4|95384.4|95436|95386|95436.4|95386.4|95433.1|95383.1|23
1650010070000|2022-04-15 08:07:50|95436.4|95386.4|95433|95383|95444.9|95386.4|95432.1|95368.3|22
1650010080000|2022-04-15 08:08:00|95433.7|95383.7|95437.3|95387.3|95443.3|95388.2|95433.4|95371.6|19
1650010090000|2022-04-15 08:08:10|95437.5|95387.5|95439.9|95389.9|95441.5|95391.5|95435.9|95385.9|20
1650010100000|2022-04-15 08:08:20|95440|95390|95444|95394|95444|95394|95439.4|95389.4|11
1650010110000|2022-04-15 08:08:30|95443.4|95393.4|95442.7|95392.7|95444.4|95394.4|95442.3|95392.3|6
1650010120000|2022-04-15 08:08:40|95443.3|95393.3|95442.8|95392.8|95443.9|95393.9|95441.7|95391.7|8
1650010130000|2022-04-15 08:08:50|95443.4|95393.4|95444.7|95394.7|95451.2|95394.7|95440.3|95374.6|12
1650010140000|2022-04-15 08:09:00|95444|95394|95441|95391|95444|95394|95440.2|95390.2|19
1650010150000|2022-04-15 08:09:10|95450.7|95378.1|95443.1|95393.1|95450.7|95393.9|95440.7|95378.1|19
1650010160000|2022-04-15 08:09:20|95443.2|95393.2|95438.3|95388.3|95447.7|95393.8|95438.3|95376.4|18
1650010170000|2022-04-15 08:09:30|95438.6|95388.6|95432.2|95382.2|95443.2|95392.9|95430.3|95364.3|44
1650010180000|2022-04-15 08:09:40|95432|95382|95432.7|95382.7|95442.1|95383.1|95429.4|95361.6|21
1650010190000|2022-04-15 08:09:50|95431.9|95381.9|95432.9|95382.9|95439.5|95382.9|95429.6|95369.3|13
1650010200000|2022-04-15 08:10:00|95433|95383|95436.5|95386.5|95436.5|95386.5|95431.9|95381.9|20
1650010210000|2022-04-15 08:10:10|95435.8|95385.8|95437|95387|95439.9|95389.9|95435|95385|30
1650010220000|2022-04-15 08:10:20|95437.5|95387.5|95441|95391|95445.4|95395.4|95435.8|95385.8|40
1650010230000|2022-04-15 08:10:30|95440.5|95390.5|95443.9|95393.9|95444.5|95394.5|95439.9|95389.9|26
1650010240000|2022-04-15 08:10:40|95444.3|95394.3|95442.6|95392.6|95444.6|95394.6|95442.4|95392.4|18
1650010250000|2022-04-15 08:10:50|95443.2|95393.2|95440.7|95390.7|95443.3|95393.3|95438.4|95388.4|22
1650010260000|2022-04-15 08:11:00|95440.5|95390.5|95436.9|95386.9|95445|95392.1|95436.9|95374.7|19
1650010270000|2022-04-15 08:11:10|95435.5|95385.5|95440.6|95390.6|95441.4|95391.4|95435.5|95385.5|22
1650010280000|2022-04-15 08:11:20|95441.1|95391.1|95442.2|95392.2|95442.2|95392.2|95440.4|95390.4|29
1650010290000|2022-04-15 08:11:30|95442.9|95392.9|95442.1|95392.1|95443.6|95393.6|95441.2|95391.2|17
1650010300000|2022-04-15 08:11:40|95441.6|95391.6|95439.2|95389.2|95442.6|95392.6|95439.2|95389.2|14
1650010310000|2022-04-15 08:11:50|95438|95388|95441.8|95391.8|95450.4|95392.5|95438|95380|14
1650010320000|2022-04-15 08:12:00|95442|95392|95441.7|95391.7|95442.3|95392.3|95439.6|95389.6|14
1650010330000|2022-04-15 08:12:10|95441.1|95391.1|95441|95391|95443.8|95405.6|95430.6|95387.3|25
1650010340000|2022-04-15 08:12:20|95439.7|95389.7|95442.7|95392.7|95443|95393|95439.7|95389.7|19
1650010350000|2022-04-15 08:12:30|95441.2|95391.2|95443.8|95393.8|95446.2|95396.2|95441.2|95391.2|19
1650010360000|2022-04-15 08:12:40|95443.6|95393.6|95445.5|95395.5|95445.5|95395.5|95441.4|95391.4|13
1650010370000|2022-04-15 08:12:50|95444.6|95394.6|95443.5|95393.5|95448|95408.9|95433.9|95389.3|22
1650010380000|2022-04-15 08:13:00|95444.2|95394.2|95443.1|95393.1|95446.1|95396.1|95442.1|95392.1|13
1650010390000|2022-04-15 08:13:10|95444.7|95394.7|95443.8|95393.8|95446.1|95396.1|95443|95393|14
1650010400000|2022-04-15 08:13:20|95444.4|95394.4|95441.9|95391.9|95444.4|95394.4|95441.9|95391.9|21
1650010410000|2022-04-15 08:13:30|95450.3|95378.7|95441.8|95391.8|95450.3|95393.4|95440.3|95378.7|14
1650010420000|2022-04-15 08:13:40|95441|95391|95442.1|95392.1|95445.8|95395.8|95440.3|95390.3|15
1650010430000|2022-04-15 08:13:50|95444|95394|95441|95391|95444|95394|95439.7|95389.7|15
1650010440000|2022-04-15 08:14:00|95442.4|95392.4|95444.6|95394.6|95445.7|95395.7|95442.4|95392.4|21
1650010450000|2022-04-15 08:14:10|95445.5|95395.5|95444.2|95394.2|95447.1|95397.1|95444.2|95394.2|12
1650010460000|2022-04-15 08:14:20|95444.4|95394.4|95436.3|95386.3|95445.1|95395.1|95431|95381|34
1650010470000|2022-04-15 08:14:30|95434.4|95384.4|95439.8|95389.8|95440.7|95390.7|95434.3|95384.3|12
1650010480000|2022-04-15 08:14:40|95439.6|95389.6|95438.8|95388.8|95439.6|95389.6|95437|95387|12
1650010490000|2022-04-15 08:14:50|95439.1|95389.1|95442.2|95392.2|95443.1|95393.1|95438.8|95388.8|20
1650010500000|2022-04-15 08:15:00|95441.7|95391.7|95441.2|95391.2|95443.8|95393.8|95441.2|95391.2|23
1650010510000|2022-04-15 08:15:10|95441.6|95391.6|95442|95392|95442.7|95392.7|95440.9|95390.9|19
1650010520000|2022-04-15 08:15:20|95442.7|95392.7|95443|95393|95445|95395|95441.5|95391.5|21
1650010530000|2022-04-15 08:15:30|95443.8|95393.8|95442.5|95392.5|95444|95394|95442.1|95392.1|12
1650010540000|2022-04-15 08:15:40|95441.7|95391.7|95445.2|95395.2|95448|95398|95441.7|95391.7|8
1650010550000|2022-04-15 08:15:50|95446.5|95396.5|95443.4|95393.4|95452|95396.5|95441.5|95381.8|10
1650010560000|2022-04-15 08:16:00|95443.1|95393.1|95442.3|95392.3|95445|95395|95441.5|95391.5|14
1650010570000|2022-04-15 08:16:10|95442.5|95392.5|95441.6|95391.6|95443.8|95393.8|95440.9|95390.9|20
1650010580000|2022-04-15 08:16:20|95441.2|95391.2|95441|95391|95442.8|95392.8|95440.9|95390.9|17
1650010590000|2022-04-15 08:16:30|95442.2|95392.2|95438.2|95388.2|95444.9|95393.8|95436.8|95373.9|24
1650010600000|2022-04-15 08:16:40|95439.3|95389.3|95437.9|95387.9|95439.9|95389.9|95436.7|95386.7|14
1650010610000|2022-04-15 08:16:50|95440.3|95390.3|95441.7|95391.7|95443.3|95393.3|95439.4|95389.4|8
1650010620000|2022-04-15 08:17:00|95438.9|95388.9|95438.7|95388.7|95441.9|95391.9|95438.7|95388.7|15
1650010630000|2022-04-15 08:17:10|95439.2|95389.2|95440|95390|95443|95393|95438.4|95388.4|27
1650010640000|2022-04-15 08:17:20|95441.4|95391.4|95438.8|95388.8|95447.9|95404.6|95429.6|95387.1|23
1650010650000|2022-04-15 08:17:30|95439|95389|95439.3|95389.3|95441.4|95391.4|95437.6|95387.6|18
1650010660000|2022-04-15 08:17:40|95439.8|95389.8|95441.1|95391.1|95443.8|95393.8|95438.8|95388.8|19
1650010670000|2022-04-15 08:17:50|95440.2|95390.2|95440.5|95390.5|95441.8|95391.8|95440|95390|12
1650010680000|2022-04-15 08:18:00|95441.1|95391.1|95438.5|95388.5|95445.7|95395.7|95437.4|95387.4|26
1650010690000|2022-04-15 08:18:10|95439|95389|95439|95389|95440|95390|95436.7|95386.7|16
1650010700000|2022-04-15 08:18:20|95438.2|95388.2|95438.1|95388.1|95443|95403.5|95428.5|95371.2|32
1650010710000|2022-04-15 08:18:30|95438.4|95388.4|95439.6|95389.6|95440.6|95390.6|95436.5|95386.5|20
1650010720000|2022-04-15 08:18:40|95438.2|95388.2|95439.6|95389.6|95440.1|95390.1|95435.6|95385.6|29
1650010730000|2022-04-15 08:18:50|95439.4|95389.4|95437.5|95387.5|95439.4|95389.4|95437.1|95387.1|20
1650010740000|2022-04-15 08:19:00|95437.7|95387.7|95437.1|95387.1|95437.9|95387.9|95434.8|95384.8|28
1650010750000|2022-04-15 08:19:10|95436.8|95386.8|95440.6|95390.6|95441.7|95391.7|95436.2|95386.2|25
1650010760000|2022-04-15 08:19:20|95439.4|95389.4|95439|95389|95440.7|95390.7|95436.3|95386.3|28
1650010770000|2022-04-15 08:19:30|95439.3|95389.3|95440.6|95390.6|95441.7|95391.7|95436.8|95386.8|24
1650010780000|2022-04-15 08:19:40|95441|95391|95441.1|95391.1|95442.5|95392.5|95439.9|95389.9|24
1650010790000|2022-04-15 08:19:50|95440.2|95390.2|95438|95388|95440.9|95390.9|95436.5|95386.5|31
1650010800000|2022-04-15 08:20:00|95439.4|95389.4|95438.3|95388.3|95439.6|95389.6|95437.5|95387.5|26
1650010810000|2022-04-15 08:20:10|95438.4|95388.4|95441.3|95391.3|95443.3|95393.3|95437.9|95387.9|12
1650010820000|2022-04-15 08:20:20|95440.9|95390.9|95437.7|95387.7|95441.2|95391.2|95436.6|95386.6|15
1650010830000|2022-04-15 08:20:30|95442.2|95392.2|95442.4|95392.4|95443.3|95393.3|95438.9|95388.9|19
1650010840000|2022-04-15 08:20:40|95441.6|95391.6|95442.1|95392.1|95443.3|95393.3|95440.8|95390.8|24
1650010850000|2022-04-15 08:20:50|95441.9|95391.9|95443.7|95393.7|95444|95394|95438.8|95388.8|16
1650010860000|2022-04-15 08:21:00|95444.2|95394.2|95439.3|95389.3|95444.2|95394.2|95434.7|95384.7|18
1650010870000|2022-04-15 08:21:10|95439.5|95389.5|95441.6|95391.6|95442.3|95392.3|95438.3|95388.3|13
1650010880000|2022-04-15 08:21:20|95441.8|95391.8|95443.5|95393.5|95444.3|95394.3|95440.9|95390.9|18
1650010890000|2022-04-15 08:21:30|95443.2|95393.2|95434.6|95384.6|95443.7|95393.7|95434.6|95384.6|24
1650010900000|2022-04-15 08:21:40|95439|95389|95437.4|95387.4|95439|95389|95435.1|95385.1|19
1650010910000|2022-04-15 08:21:50|95435.2|95385.2|95431.6|95381.6|95435.2|95385.2|95427.5|95377.5|16
1650010920000|2022-04-15 08:22:00|95430.7|95380.7|95431.5|95381.5|95432.7|95382.7|95430.7|95380.7|11
1650010930000|2022-04-15 08:22:10|95431.8|95381.8|95436.4|95386.4|95438.5|95388.5|95431.8|95381.8|14
1650010940000|2022-04-15 08:22:20|95435.6|95385.6|95431.9|95381.9|95435.6|95385.6|95431.5|95381.5|17
1650010950000|2022-04-15 08:22:30|95433.1|95383.1|95428.8|95378.8|95445.1|95383.5|95427.3|95370.4|10
1650010960000|2022-04-15 08:22:40|95428.7|95378.7|95432.3|95382.3|95432.7|95382.7|95428.7|95378.7|12
1650010970000|2022-04-15 08:22:50|95431.5|95381.5|95432|95382|95432|95382|95430.6|95380.6|3
1650010980000|2022-04-15 08:23:00|95432.9|95382.9|95431.1|95381.1|95434.3|95384.3|95431.1|95381.1|5
1650010990000|2022-04-15 08:23:10|95432.3|95382.3|95428.9|95378.9|95433.8|95383.8|95428.9|95378.9|16
1650011000000|2022-04-15 08:23:20|95432.3|95382.3|95429.6|95379.6|95432.5|95382.5|95428.5|95378.5|9
1650011010000|2022-04-15 08:23:30|95428.3|95378.3|95432.9|95382.9|95434.7|95384.7|95428.3|95378.3|14
1650011020000|2022-04-15 08:23:40|95431.8|95381.8|95431.7|95381.7|95434.3|95384.3|95430.2|95380.2|10
1650011030000|2022-04-15 08:23:50|95431.3|95381.3|95432.9|95382.9|95434.6|95384.6|95431.3|95381.3|12
1650011040000|2022-04-15 08:24:00|95429.8|95379.8|95429.2|95379.2|95430.2|95380.2|95429|95379|22
1650011050000|2022-04-15 08:24:10|95429.8|95379.8|95429.7|95379.7|95430.3|95380.3|95428.5|95378.5|10
1650011060000|2022-04-15 08:24:20|95430.6|95380.6|95434.8|95384.8|95434.8|95384.8|95429.9|95379.9|9
1650011070000|2022-04-15 08:24:30|95433.1|95383.1|95430.6|95380.6|95439.8|95383.1|95429.4|95367.2|8
1650011080000|2022-04-15 08:24:40|95431|95381|95406|95356|95431.3|95381|95405.5|95338.7|60
1650011090000|2022-04-15 08:24:50|95406.1|95356.1|95413.2|95363.2|95430.8|95363.2|95405.9|95339.5|38
1650011100000|2022-04-15 08:25:00|95413|95363|95411.6|95361.6|95413.5|95363.5|95411.1|95361.1|36
1650011110000|2022-04-15 08:25:10|95411.7|95361.7|95414.9|95364.9|95423|95365.8|95410.4|95348|29
1650011120000|2022-04-15 08:25:20|95415.2|95365.2|95418.2|95368.2|95427.7|95368.5|95414.6|95350.2|31
1650011130000|2022-04-15 08:25:30|95418.3|95368.3|95417.1|95367.1|95418.4|95368.4|95416.6|95366.6|37
1650011140000|2022-04-15 08:25:40|95417|95367|95415.9|95365.9|95421.4|95367.7|95410.7|95349.9|41
1650011150000|2022-04-15 08:25:50|95414|95364|95413.7|95363.7|95423.6|95365.7|95409.9|95346.2|33
1650011160000|2022-04-15 08:26:00|95413.5|95363.5|95412.3|95362.3|95421.9|95363.5|95411.6|95350.9|17
1650011170000|2022-04-15 08:26:10|95411.4|95361.4|95414.5|95364.5|95424.9|95364.6|95411.2|95351.4|26
1650011180000|2022-04-15 08:26:20|95414.2|95364.2|95415.3|95365.3|95424|95365.5|95413.5|95353.5|29
1650011190000|2022-04-15 08:26:30|95415.7|95365.7|95426.1|95350.4|95426.1|95368.5|95412.8|95350.4|40
1650011200000|2022-04-15 08:26:40|95413.1|95363.1|95413.9|95363.9|95423.2|95365.9|95412.4|95352.3|20
1650011210000|2022-04-15 08:26:50|95415.8|95365.8|95416.4|95366.4|95425.5|95370.4|95414.7|95353.6|46
1650011220000|2022-04-15 08:27:00|95420.1|95370.1|95410.8|95360.8|95421.1|95371.1|95410.8|95360.8|46
1650011230000|2022-04-15 08:27:10|95411.6|95361.6|95411.3|95361.3|95413.5|95363.5|95408.8|95358.8|36
1650011240000|2022-04-15 08:27:20|95412.2|95362.2|95411.6|95361.6|95423.2|95365.7|95410.1|95350.7|47
1650011250000|2022-04-15 08:27:30|95411.8|95361.8|95413.1|95363.1|95424.6|95365.3|95410.5|95344.5|52
1650011260000|2022-04-15 08:27:40|95413.2|95363.2|95415.1|95365.1|95423.4|95367.1|95411.8|95349.6|57
1650011270000|2022-04-15 08:27:50|95415.7|95365.7|95416.6|95366.6|95425.8|95370.2|95414.5|95354.9|50
1650011280000|2022-04-15 08:28:00|95420.2|95370.2|95419.2|95369.2|95422.7|95372.7|95413.6|95363.6|52
1650011290000|2022-04-15 08:28:10|95418.6|95368.6|95415.9|95365.9|95427.1|95368.6|95415.9|95353.8|38
1650011300000|2022-04-15 08:28:20|95416.2|95366.2|95418|95368|95421|95371|95415.2|95365.2|28
1650011310000|2022-04-15 08:28:30|95418.1|95368.1|95416.1|95366.1|95426.6|95368.6|95413.5|95348.4|47
1650011320000|2022-04-15 08:28:40|95416.8|95366.8|95416.4|95366.4|95417.3|95367.3|95415.5|95365.5|45
1650011330000|2022-04-15 08:28:50|95416.7|95366.7|95416.2|95366.2|95419.5|95369.5|95416.1|95366.1|44
1650011340000|2022-04-15 08:29:00|95417.8|95367.8|95418.3|95368.3|95427.6|95368.7|95416.6|95356.7|48
1650011350000|2022-04-15 08:29:10|95418.7|95368.7|95418.4|95368.4|95430.3|95369.4|95416|95350.8|34
1650011360000|2022-04-15 08:29:20|95418.7|95368.7|95412.2|95362.2|95426.6|95369.4|95409.5|95350.4|46
1650011370000|2022-04-15 08:29:30|95412.9|95362.9|95411.6|95361.6|95419.8|95365.1|95409.9|95349|48
1650011380000|2022-04-15 08:29:40|95412.7|95362.7|95413.4|95363.4|95423.8|95364.3|95411.5|95351.5|54
1650011390000|2022-04-15 08:29:50|95413.5|95363.5|95414.5|95364.5|95416.7|95366.7|95411.7|95361.7|49
1650011400000|2022-04-15 08:30:00|95415.1|95365.1|95413.4|95363.4|95427.3|95366.7|95413.4|95348.9|41
1650011410000|2022-04-15 08:30:10|95413.5|95363.5|95426.9|95352.8|95429.1|95367.6|95413.5|95349.7|44
1650011420000|2022-04-15 08:30:20|95426.6|95353.4|95417.1|95367.1|95427|95368.3|95415.5|95353.2|34
1650011430000|2022-04-15 08:30:30|95417.5|95367.5|95417.8|95367.8|95418.4|95368.4|95416.9|95366.9|31
1650011440000|2022-04-15 08:30:40|95417.3|95367.3|95414.1|95364.1|95425.7|95368.7|95413.2|95345.4|42
1650011450000|2022-04-15 08:30:50|95414.3|95364.3|95415|95365|95426.6|95366|95412.7|95348.6|34
1650011460000|2022-04-15 08:31:00|95415.5|95365.5|95423|95373|95434.8|95374.3|95414.5|95357.2|53
1650011470000|2022-04-15 08:31:10|95422|95372|95435.2|95357.8|95435.2|95376.3|95419.9|95356.6|60
1650011480000|2022-04-15 08:31:20|95432|95361.3|95423.5|95373.5|95433.2|95374.4|95421.7|95361.3|54
1650011490000|2022-04-15 08:31:30|95423.4|95373.4|95422.6|95372.6|95425.5|95375.5|95421.7|95371.7|24
1650011500000|2022-04-15 08:31:40|95423.2|95373.2|95420.7|95370.7|95423.3|95373.3|95420|95370|31
1650011510000|2022-04-15 08:31:50|95421.5|95371.5|95422.6|95372.6|95423.3|95373.3|95420.7|95370.7|25
1650011520000|2022-04-15 08:32:00|95423.2|95373.2|95424.2|95374.2|95425|95375|95421|95371|34
1650011530000|2022-04-15 08:32:10|95423.4|95373.4|95420.8|95370.8|95423.6|95373.6|95419|95369|26
1650011540000|2022-04-15 08:32:20|95421.2|95371.2|95418.4|95368.4|95421.6|95371.6|95418.1|95368.1|24
1650011550000|2022-04-15 08:32:30|95418.5|95368.5|95422|95372|95429.9|95379.9|95409.8|95347.8|43
1650011560000|2022-04-15 08:32:40|95422.1|95372.1|95419.7|95369.7|95422.1|95372.1|95418.1|95368.1|44
1650011570000|2022-04-15 08:32:50|95418.9|95368.9|95419.2|95369.2|95419.7|95369.7|95417|95367|20
1650011580000|2022-04-15 08:33:00|95419.4|95369.4|95421.2|95371.2|95431.6|95374.2|95418.7|95358.7|31
1650011590000|2022-04-15 08:33:10|95421.1|95371.1|95419.6|95369.6|95422.4|95372.4|95418.3|95368.3|27
1650011600000|2022-04-15 08:33:20|95419.4|95369.4|95419.2|95369.2|95420.5|95370.5|95417.7|95367.7|19
1650011610000|2022-04-15 08:33:30|95418.4|95368.4|95423.1|95373.1|95425.8|95375.8|95417.9|95367.9|15
1650011620000|2022-04-15 08:33:40|95423.7|95373.7|95420.3|95370.3|95424|95374|95420.2|95370.2|13
1650011630000|2022-04-15 08:33:50|95420.6|95370.6|95424.4|95374.4|95434.7|95378|95419.6|95364|22
1650011640000|2022-04-15 08:34:00|95420.5|95370.5|95423.4|95373.4|95425.4|95375.4|95418.5|95368.5|32
1650011650000|2022-04-15 08:34:10|95423.7|95373.7|95424.7|95374.7|95426|95376|95422.6|95372.6|19
1650011660000|2022-04-15 08:34:20|95425|95375|95425.5|95375.5|95427.1|95377.1|95422.9|95372.9|28
1650011670000|2022-04-15 08:34:30|95426.1|95376.1|95425.8|95375.8|95426.4|95376.4|95424|95374|28
1650011680000|2022-04-15 08:34:40|95425.5|95375.5|95429.6|95379.6|95440|95390|95421|95357.6|69
1650011690000|2022-04-15 08:34:50|95429.8|95379.8|95431.2|95381.2|95434.1|95384.1|95428.4|95378.4|59
1650011700000|2022-04-15 08:35:00|95430.8|95380.8|95431.3|95381.3|95432.9|95382.9|95429.5|95379.5|55
1650011710000|2022-04-15 08:35:10|95432.3|95382.3|95429.6|95379.6|95432.3|95382.3|95427.3|95377.3|60
1650011720000|2022-04-15 08:35:20|95430.1|95380.1|95430.2|95380.2|95433.8|95383.8|95429|95379|56
1650011730000|2022-04-15 08:35:30|95431.6|95381.6|95422.4|95372.4|95442.9|95381.6|95419.3|95357.4|63
1650011740000|2022-04-15 08:35:40|95422.8|95372.8|95422.3|95372.3|95423.8|95373.8|95421.5|95371.5|53
1650011750000|2022-04-15 08:35:50|95423.2|95373.2|95419.9|95369.9|95423.2|95373.2|95419.4|95369.4|62
1650011760000|2022-04-15 08:36:00|95421|95371|95423.6|95373.6|95432.7|95382.7|95417.2|95367.2|67
1650011770000|2022-04-15 08:36:10|95424.3|95374.3|95424.3|95374.3|95429.1|95379.1|95421.7|95371.7|63
1650011780000|2022-04-15 08:36:20|95425.3|95375.3|95429.3|95379.3|95430.2|95380.2|95423.5|95373.5|57
1650011790000|2022-04-15 08:36:30|95429|95379|95429.3|95379.3|95431|95381|95426.7|95376.7|32
1650011800000|2022-04-15 08:36:40|95429|95379|95429.5|95379.5|95430.1|95380.1|95428.6|95378.6|23
1650011810000|2022-04-15 08:36:50|95429.3|95379.3|95430.7|95380.7|95431.6|95381.6|95429|95379|40
1650011820000|2022-04-15 08:37:00|95431.4|95381.4|95430.8|95380.8|95431.7|95381.7|95425.1|95375.1|37
1650011830000|2022-04-15 08:37:10|95430.9|95380.9|95426.9|95356.5|95434|95381.5|95416.6|95354.9|33
1650011840000|2022-04-15 08:37:20|95430.5|95354.8|95411.8|95361.8|95430.5|95367|95410.2|95347.3|52
1650011850000|2022-04-15 08:37:30|95424.5|95352.6|95421.8|95347.5|95427.3|95366.4|95408.5|95345.1|65
1650011860000|2022-04-15 08:37:40|95421.3|95349.6|95417.3|95337|95421.3|95358.9|95401.9|95337|60
1650011870000|2022-04-15 08:37:50|95417.1|95342.2|95412.4|95335.2|95419.8|95357.5|95401.7|95335.2|64
1650011880000|2022-04-15 08:38:00|95401.4|95351.4|95402.9|95352.9|95418.8|95356.7|95400|95339.7|61
1650011890000|2022-04-15 08:38:10|95403.4|95353.4|95413.7|95343.1|95420.4|95354.7|95401|95339.6|56
1650011900000|2022-04-15 08:38:20|95415|95342.6|95401.2|95351.2|95415|95354.7|95401.1|95341.6|62
1650011910000|2022-04-15 08:38:30|95400.7|95350.7|95400.4|95350.4|95413.2|95353.9|95399.8|95338.7|49
1650011920000|2022-04-15 08:38:40|95410.9|95338|95406|95356|95420.9|95356|95395.1|95338|60
1650011930000|2022-04-15 08:38:50|95405.7|95355.7|95405.6|95355.6|95418.4|95356.1|95404|95342.5|31
1650011940000|2022-04-15 08:39:00|95406.4|95356.4|95404.9|95354.9|95414.6|95356.4|95404.3|95343.2|37
1650011950000|2022-04-15 08:39:10|95405.1|95355.1|95411.9|95338.5|95415.2|95355.2|95403.3|95333.2|24
1650011960000|2022-04-15 08:39:20|95413|95334.8|95400.8|95350.8|95413|95351.9|95399.8|95333.5|43
1650011970000|2022-04-15 08:39:30|95400.7|95350.7|95401.4|95351.4|95402.5|95352.5|95400.7|95350.7|40
1650011980000|2022-04-15 08:39:40|95401.3|95351.3|95401.2|95351.2|95414.4|95351.7|95401|95335.7|51
1650011990000|2022-04-15 08:39:50|95411.1|95340.1|95401.8|95351.8|95411.9|95352.6|95401|95337.3|43
1650012000000|2022-04-15 08:40:00|95401.5|95351.5|95403|95353|95413.8|95353|95400.6|95339.2|33
1650012010000|2022-04-15 08:40:10|95403.2|95353.2|95405.2|95355.2|95420|95358.2|95401.8|95340.7|54
1650012020000|2022-04-15 08:40:20|95405.3|95355.3|95404|95354|95417.1|95359.2|95403|95342.2|36
1650012030000|2022-04-15 08:40:30|95404.4|95354.4|95413.6|95343.2|95414.5|95354.4|95400.7|95340.8|39
1650012040000|2022-04-15 08:40:40|95413.4|95343.1|95404|95354|95415.1|95354.6|95403.4|95341.8|26
1650012050000|2022-04-15 08:40:50|95404.7|95354.7|95403.9|95353.9|95413.5|95361.3|95403.6|95342.9|42
1650012060000|2022-04-15 08:41:00|95403.8|95353.8|95400.7|95350.7|95404.8|95354.8|95400.2|95350.2|25
1650012070000|2022-04-15 08:41:10|95401.4|95351.4|95407.8|95335.2|95413.2|95353.8|95392.9|95329.8|54
1650012080000|2022-04-15 08:41:20|95407.6|95335|95395.7|95345.7|95411.4|95348|95393.9|95332.3|58
1650012090000|2022-04-15 08:41:30|95396.1|95346.1|95411.1|95335.1|95415.7|95349.2|95393.2|95330.1|61
1650012100000|2022-04-15 08:41:40|95393.3|95343.3|95409.6|95330.7|95411.8|95345|95390.7|95323.9|59
1650012110000|2022-04-15 08:41:50|95405.9|95330.6|95406.7|95333.5|95417.6|95344.1|95389.9|95325.2|50
1650012120000|2022-04-15 08:42:00|95393.3|95343.3|95409.1|95332.4|95413.8|95343.3|95392.2|95327.4|62
1650012130000|2022-04-15 08:42:10|95403.3|95330.4|95409|95327.7|95412.7|95342.2|95388.1|95319.8|58
1650012140000|2022-04-15 08:42:20|95399.5|95328.5|95404|95326.1|95411.3|95338.7|95388.4|95322.4|52
1650012150000|2022-04-15 08:42:30|95397.7|95326|95406.6|95330.7|95412.8|95341.9|95390.9|95324.9|60
1650012160000|2022-04-15 08:42:40|95403.5|95330.2|95404.3|95332.1|95407.2|95332.5|95400.8|95327.1|61
1650012170000|2022-04-15 08:42:50|95406|95331.1|95394.3|95344.3|95406.1|95344.9|95392.5|95329|45
1650012180000|2022-04-15 08:43:00|95404.3|95333.5|95404.7|95333|95405|95344.8|95392.5|95332|46
1650012190000|2022-04-15 08:43:10|95404.5|95331.7|95391.9|95341.9|95406.1|95344.3|95390.9|95324.2|49
1650012200000|2022-04-15 08:43:20|95390.7|95340.7|95402.1|95332|95405.8|95342.5|95390.7|95327.2|48
1650012210000|2022-04-15 08:43:30|95402.8|95331.6|95409.4|95338.7|95410|95347.9|95394.8|95330.1|56
1650012220000|2022-04-15 08:43:40|95396.4|95346.4|95395.7|95345.7|95411.8|95348.4|95394.7|95333.6|52
1650012230000|2022-04-15 08:43:50|95395.4|95345.4|95412|95333.6|95414.8|95347|95395|95331.3|56
1650012240000|2022-04-15 08:44:00|95406.8|95332|95403.7|95327.9|95413.1|95346.9|95392.7|95327.9|55
1650012250000|2022-04-15 08:44:10|95402.7|95329.2|95393.9|95343.9|95409.1|95347.7|95391.4|95327|41
1650012260000|2022-04-15 08:44:20|95393.5|95343.5|95406.7|95332.8|95412.9|95343.7|95389.1|95325.9|53
1650012270000|2022-04-15 08:44:30|95415.1|95325.3|95401|95325.3|95415.1|95342.3|95390.8|95320.8|42
1650012280000|2022-04-15 08:44:40|95403.1|95330.1|95401.5|95329.7|95403.1|95342.8|95391.3|95326.6|39
1650012290000|2022-04-15 08:44:50|95402.2|95330.1|95391.5|95341.5|95402.4|95341.6|95390.1|95329.9|25
1650012300000|2022-04-15 08:45:00|95391.6|95341.6|95392.5|95342.5|95407.2|95344.6|95391.3|95330.6|31
1650012310000|2022-04-15 08:45:10|95392.6|95342.6|95393.2|95343.2|95407.4|95345.6|95391.7|95329.9|40
1650012320000|2022-04-15 08:45:20|95393.7|95343.7|95393.1|95343.1|95413.8|95343.7|95390.8|95321.4|51
1650012330000|2022-04-15 08:45:30|95392.8|95342.8|95392.9|95342.9|95409.3|95343.8|95392.3|95332.1|35
1650012340000|2022-04-15 08:45:40|95403.7|95331.4|95393.1|95343.1|95403.7|95343.7|95391.9|95331.4|27
1650012350000|2022-04-15 08:45:50|95392.6|95342.6|95393|95343|95405.8|95344.1|95391.7|95324.3|36
1650012360000|2022-04-15 08:46:00|95393.2|95343.2|95406.7|95318.5|95406.7|95343.6|95391.7|95318.5|43
1650012370000|2022-04-15 08:46:10|95392|95323.3|95403.4|95329.9|95405.1|95342|95392|95323.3|33
1650012380000|2022-04-15 08:46:20|95403.5|95330.1|95406.2|95327.7|95413|95343.3|95392.6|95327.1|36
1650012390000|2022-04-15 08:46:30|95410.2|95329.1|95403.6|95330.5|95415.4|95332.1|95403.6|95326.1|46
1650012400000|2022-04-15 08:46:40|95402.7|95330.1|95401.4|95323.8|95411.4|95342.2|95390.5|95320.7|52
1650012410000|2022-04-15 08:46:50|95398.4|95327.3|95384.9|95334.9|95401.9|95337.9|95384.2|95321.7|55
1650012420000|2022-04-15 08:47:00|95385.3|95335.3|95394.1|95323.1|95395.7|95335.4|95382.6|95320.4|29
1650012430000|2022-04-15 08:47:10|95383.8|95333.8|95384.7|95334.7|95398.1|95335.6|95381.5|95320.1|48
1650012440000|2022-04-15 08:47:20|95384.1|95334.1|95385.2|95335.2|95402.4|95336.2|95383.4|95317.1|56
1650012450000|2022-04-15 08:47:30|95385.1|95335.1|95383.1|95333.1|95402.3|95336.3|95382.5|95321.9|52
1650012460000|2022-04-15 08:47:40|95383.7|95333.7|95382.8|95332.8|95397.1|95337|95382.7|95322.7|37
1650012470000|2022-04-15 08:47:50|95383.3|95333.3|95382.9|95332.9|95395.9|95334.9|95381.8|95322.3|47
1650012480000|2022-04-15 08:48:00|95383.6|95333.6|95392.5|95322.3|95397.6|95335|95381.9|95322.3|34
1650012490000|2022-04-15 08:48:10|95392.6|95332.4|95394.9|95324.6|95403.8|95334.7|95381.5|95318.4|36
1650012500000|2022-04-15 08:48:20|95395.1|95324.8|95387.3|95337.3|95400.5|95339.5|95384.7|95321.9|55
1650012510000|2022-04-15 08:48:30|95386.6|95336.6|95385.4|95335.4|95397.8|95339.3|95384.9|95324.2|46
1650012520000|2022-04-15 08:48:40|95396.2|95324.9|95386.2|95336.2|95396.2|95338.2|95382.9|95322.9|44
1650012530000|2022-04-15 08:48:50|95386.1|95336.1|95384.1|95334.1|95396.4|95337.4|95383|95326.2|38
1650012540000|2022-04-15 08:49:00|95384.4|95334.4|95385|95335|95395.1|95335.2|95383.1|95324.3|29
1650012550000|2022-04-15 08:49:10|95384.9|95334.9|95386.1|95336.1|95395.8|95338.3|95382.9|95325.4|28
1650012560000|2022-04-15 08:49:20|95394.4|95322.8|95392|95315.1|95400.4|95335.9|95378.4|95311.6|51
1650012570000|2022-04-15 08:49:30|95389.8|95316.6|95379.6|95329.6|95392.6|95331.9|95378.9|95315.5|32
1650012580000|2022-04-15 08:49:40|95380|95330|95379.4|95329.4|95392.1|95331.3|95378.4|95319.7|42
1650012590000|2022-04-15 08:49:50|95378.9|95328.9|95376.3|95326.3|95388.7|95328.9|95375.4|95315.8|43
1650012600000|2022-04-15 08:50:00|95376.5|95326.5|95379.2|95329.2|95388.3|95330.3|95376.3|95316.3|42
1650012610000|2022-04-15 08:50:10|95378.7|95328.7|95377.7|95327.7|95379.4|95329.4|95377.7|95327.7|48
1650012620000|2022-04-15 08:50:20|95377.8|95327.8|95361.2|95311.2|95386.8|95331.5|95359.4|95298.6|53
1650012630000|2022-04-15 08:50:30|95361.3|95311.3|95359.7|95309.7|95361.7|95311.7|95356|95306|48
1650012640000|2022-04-15 08:50:40|95359.8|95309.8|95359.6|95309.6|95360.5|95310.5|95356.5|95306.5|28
1650012650000|2022-04-15 08:50:50|95359.8|95309.8|95358.6|95308.6|95359.8|95309.8|95357.9|95307.9|19
1650012660000|2022-04-15 08:51:00|95358|95308|95358.6|95308.6|95358.6|95308.6|95357.6|95307.6|19
1650012670000|2022-04-15 08:51:10|95358.5|95308.5|95360.2|95310.2|95361.2|95311.2|95357.3|95307.3|24
1650012680000|2022-04-15 08:51:20|95360|95310|95357.6|95307.6|95361.8|95311.8|95357.6|95307.6|32
1650012690000|2022-04-15 08:51:30|95357.4|95307.4|95363.2|95313.2|95363.4|95313.4|95357.4|95307.4|29
1650012700000|2022-04-15 08:51:40|95362.8|95312.8|95361.6|95311.6|95362.9|95312.9|95360.8|95310.8|32
1650012710000|2022-04-15 08:51:50|95360.9|95310.9|95340|95290|95360.9|95310.9|95339.7|95275.1|40
1650012720000|2022-04-15 08:52:00|95340.2|95290.2|95346.5|95296.5|95347.5|95297.5|95339.8|95289.8|36
1650012730000|2022-04-15 08:52:10|95345.8|95295.8|95347.1|95297.1|95347.6|95297.6|95344.3|95294.3|28
1650012740000|2022-04-15 08:52:20|95347.3|95297.3|95345.3|95295.3|95348.1|95298.1|95341.5|95291.5|28
1650012750000|2022-04-15 08:52:30|95345.8|95295.8|95346.2|95296.2|95348.2|95298.2|95344|95294|37
1650012760000|2022-04-15 08:52:40|95345.2|95295.2|95348|95298|95348.6|95298.6|95344|95294|27
1650012770000|2022-04-15 08:52:50|95347.8|95297.8|95343.6|95293.6|95348.7|95298.7|95343.3|95293.3|43
1650012780000|2022-04-15 08:53:00|95343.7|95293.7|95381.2|95288|95383.7|95301.8|95341.3|95280.6|68
1650012790000|2022-04-15 08:53:10|95379.7|95296.5|95384.9|95287|95389.3|95299.7|95377.2|95286.7|66
1650012800000|2022-04-15 08:53:20|95383.6|95288.8|95382.6|95287.3|95386.6|95297.8|95375.6|95284.1|51
1650012810000|2022-04-15 08:53:30|95376.1|95289.1|95378.9|95289.9|95383.5|95295.3|95376.1|95283.7|39
1650012820000|2022-04-15 08:53:40|95377.6|95291.5|95377.4|95292.8|95382.2|95302.2|95375.5|95286.4|62
1650012830000|2022-04-15 08:53:50|95380.3|95292.7|95379.8|95289.9|95383.4|95303.7|95376.7|95288|53
1650012840000|2022-04-15 08:54:00|95379.5|95290.8|95382.6|95283.8|95387.3|95299.1|95377.2|95280.8|55
1650012850000|2022-04-15 08:54:10|95381.5|95285.3|95381.9|95295.3|95389.9|95299.6|95381.5|95283.5|43
1650012860000|2022-04-15 08:54:20|95381.5|95289.3|95388.1|95289.2|95388.7|95304.3|95380.1|95286.8|50
1650012870000|2022-04-15 08:54:30|95389.8|95292.6|95388.2|95300.7|95395.6|95309.4|95377.7|95286.6|63
1650012880000|2022-04-15 08:54:40|95388.1|95300.8|95388.5|95297.8|95396.1|95321.1|95370.9|95286.1|65
1650012890000|2022-04-15 08:54:50|95391.9|95294.4|95390.8|95300.5|95395.4|95303.7|95385.6|95290|66
1650012900000|2022-04-15 08:55:00|95389.9|95301.1|95390.9|95294|95393.2|95304.5|95385.8|95291.1|68
1650012910000|2022-04-15 08:55:10|95390.1|95292.2|95388.7|95289.4|95392.5|95295.6|95385.2|95288.3|51
1650012920000|2022-04-15 08:55:20|95388.6|95288.7|95392.3|95293|95394.4|95307.9|95384.4|95288.4|59
1650012930000|2022-04-15 08:55:30|95391.4|95294.3|95390|95297|95395.5|95298.6|95390|95291|55
1650012940000|2022-04-15 08:55:40|95390.1|95297.1|95392|95294.3|95395.3|95299.4|95390.1|95292.9|52
1650012950000|2022-04-15 08:55:50|95391.5|95295.3|95393.5|95293.3|95396.8|95298.7|95388.9|95291.2|44
1650012960000|2022-04-15 08:56:00|95392.6|95293|95390.3|95295.8|95392.6|95300.7|95381.9|95288.7|54
1650012970000|2022-04-15 08:56:10|95390|95296.2|95394.6|95302.6|95394.6|95303.1|95381.9|95291.3|63
1650012980000|2022-04-15 08:56:20|95391.6|95302.4|95395.1|95314.8|95395.1|95314.8|95386.5|95290.3|50
1650012990000|2022-04-15 08:56:30|95398.7|95311.6|95402.7|95309.9|95402.9|95321.2|95390.1|95304.6|62
1650013000000|2022-04-15 08:56:40|95400.2|95311.8|95400.4|95310.5|95402.7|95321.5|95398|95308.3|40
1650013010000|2022-04-15 08:56:50|95400.7|95310.4|95419|95315.8|95428.8|95331.2|95396.1|95305.6|60
1650013020000|2022-04-15 08:57:00|95419.2|95315.9|95428.2|95312.2|95437.6|95330.8|95416.7|95311.5|79
1650013030000|2022-04-15 08:57:10|95426.2|95312.6|95416.5|95316.1|95434.7|95323.6|95408.9|95309.4|73
1650013040000|2022-04-15 08:57:20|95417.1|95314.7|95397.5|95316.5|95417.7|95323.6|95395.4|95312|67
1650013050000|2022-04-15 08:57:30|95395.8|95316.3|95399.4|95319.5|95406.6|95322.6|95392.7|95308.6|57
1650013060000|2022-04-15 08:57:40|95399.8|95320.3|95400.8|95318.7|95407.8|95324.3|95398.1|95313.4|66
1650013070000|2022-04-15 08:57:50|95400.9|95318.6|95396.7|95322.2|95409.2|95323.3|95395.7|95310.4|61
1650013080000|2022-04-15 08:58:00|95397.1|95322.4|95393.7|95319.1|95400.3|95332.5|95382.3|95316.5|48
1650013090000|2022-04-15 08:58:10|95392.1|95319|95392.4|95317.5|95394.4|95332.1|95382.1|95316.6|24
1650013100000|2022-04-15 08:58:20|95392.8|95317.6|95390.3|95312.6|95398.6|95332.4|95382.4|95305.6|49
1650013110000|2022-04-15 08:58:30|95392.5|95313|95383.5|95333.5|95399.8|95335.8|95377.9|95306.9|61
1650013120000|2022-04-15 08:58:40|95384.5|95334.5|95393.9|95322.1|95394.7|95334.5|95379.1|95311.7|59
1650013130000|2022-04-15 08:58:50|95394.1|95322.3|95395.4|95312|95397.9|95334.1|95384.1|95311.6|48
1650013140000|2022-04-15 08:59:00|95394.2|95313.8|95388|95315.5|95397.3|95329.9|95379.2|95311.9|58
1650013150000|2022-04-15 08:59:10|95388.3|95315.8|95393.3|95319.8|95393.6|95328.9|95378.1|95314.3|54
1650013160000|2022-04-15 08:59:20|95393.2|95319.7|95387.4|95337.4|95393.7|95337.9|95380.5|95319.7|37
1650013170000|2022-04-15 08:59:30|95387|95337|95388.5|95338.5|95388.5|95338.5|95386|95336|34
1650013180000|2022-04-15 08:59:40|95387.7|95337.7|95395.9|95324.1|95396|95339.4|95387.3|95323.5|28
1650013190000|2022-04-15 08:59:50|95396.2|95324.3|95385.1|95335.1|95396.2|95336.6|95383.7|95324.2|42
1650013200000|2022-04-15 09:00:00|95385.7|95335.7|95397.3|95325.3|95398.7|95337.3|95383.9|95322.4|42
1650013210000|2022-04-15 09:00:10|95397.1|95325.1|95389.4|95339.4|95397.5|95339.5|95385.1|95321.2|37
1650013220000|2022-04-15 09:00:20|95390.3|95340.3|95390.5|95340.5|95391.4|95341.4|95389.8|95339.8|30
1650013230000|2022-04-15 09:00:30|95390.9|95340.9|95383.7|95333.7|95391.1|95341.1|95382.9|95332.9|38
1650013240000|2022-04-15 09:00:40|95383.8|95333.8|95386.2|95336.2|95387.3|95337.3|95382.8|95332.8|38
1650013250000|2022-04-15 09:00:50|95385.3|95335.3|95386.3|95336.3|95388.2|95338.2|95384.8|95334.8|41
1650013260000|2022-04-15 09:01:00|95385.9|95335.9|95388.7|95338.7|95389.3|95339.3|95385|95335|25
1650013270000|2022-04-15 09:01:10|95389.3|95339.3|95387.9|95337.9|95390|95340|95387.9|95337.9|16
1650013280000|2022-04-15 09:01:20|95388.1|95338.1|95387.4|95337.4|95388.6|95338.6|95383.3|95333.3|19
1650013290000|2022-04-15 09:01:30|95387.5|95337.5|95384.6|95334.6|95389.5|95339.5|95384.5|95334.5|32
1650013300000|2022-04-15 09:01:40|95385.1|95335.1|95386|95336|95399.3|95336.7|95382.3|95324.2|36
1650013310000|2022-04-15 09:01:50|95388.2|95338.2|95387.9|95337.9|95388.4|95338.4|95383.8|95333.8|38
1650013320000|2022-04-15 09:02:00|95387.7|95337.7|95390.5|95340.5|95397.9|95341.4|95385.4|95322.6|35
1650013330000|2022-04-15 09:02:10|95389.6|95339.6|95389.4|95339.4|95399.5|95340.6|95387|95325.6|15
1650013340000|2022-04-15 09:02:20|95388.5|95338.5|95389.2|95339.2|95389.3|95339.3|95387.9|95337.9|13
1650013350000|2022-04-15 09:02:30|95388.8|95338.8|95390.8|95340.8|95391.2|95341.2|95388.5|95338.5|11
1650013360000|2022-04-15 09:02:40|95393|95343|95392.4|95342.4|95394.7|95344.7|95389|95339|25
1650013370000|2022-04-15 09:02:50|95395.3|95345.3|95393|95343|95395.3|95345.3|95392.5|95342.5|15
1650013380000|2022-04-15 09:03:00|95392.5|95342.5|95428.8|95336.3|95431.4|95358.2|95391.2|95336.3|35
1650013390000|2022-04-15 09:03:10|95426.9|95334.5|95431.8|95340.7|95433.3|95361.7|95411.1|95332.1|50
1650013400000|2022-04-15 09:03:20|95430.3|95340.4|95430.6|95338.1|95435.4|95351.3|95420.7|95331.8|44
1650013410000|2022-04-15 09:03:30|95427.4|95345.8|95430|95341.3|95432|95347.8|95414.8|95334.1|49
1650013420000|2022-04-15 09:03:40|95430.8|95344|95429.2|95339.8|95430.8|95349.3|95418.1|95335.7|47
1650013430000|2022-04-15 09:03:50|95428.6|95339.9|95428.4|95341.5|95430.7|95350.4|95418.2|95337.6|45
1650013440000|2022-04-15 09:04:00|95428.6|95340.8|95432.1|95346.1|95433.9|95349.9|95426.5|95336.9|41
1650013450000|2022-04-15 09:04:10|95431.9|95346|95426|95351.7|95432|95360.4|95410.4|95340.1|40
1650013460000|2022-04-15 09:04:20|95426.7|95350|95425.3|95342.5|95427.6|95361.6|95409|95340.9|38
1650013470000|2022-04-15 09:04:30|95426.3|95350.9|95422.8|95343.3|95432.1|95350.9|95415|95322.8|70
1650013480000|2022-04-15 09:04:40|95425.1|95345.5|95433.6|95350|95438.9|95360.5|95424.3|95332.3|68
1650013490000|2022-04-15 09:04:50|95433.2|95342|95428.4|95338.4|95435.8|95353.1|95426.6|95337.1|57
1650013500000|2022-04-15 09:05:00|95425|95338.5|95430|95332.8|95432.3|95345.7|95425|95332.7|57
1650013510000|2022-04-15 09:05:10|95430.5|95334.2|95428.6|95338.1|95431.6|95348.3|95423.7|95331.8|52
1650013520000|2022-04-15 09:05:20|95427.2|95337.3|95427.9|95338.7|95429.1|95347.4|95423.5|95334.5|53
1650013530000|2022-04-15 09:05:30|95427.6|95345.9|95418.2|95340|95432.8|95345.9|95418|95326.7|55
1650013540000|2022-04-15 09:05:40|95418.3|95337.8|95420.5|95326.3|95425.9|95343.5|95413.4|95318.6|53
1650013550000|2022-04-15 09:05:50|95419|95329.9|95426.9|95324.2|95433.2|95331.1|95412.2|95319.9|59
1650013560000|2022-04-15 09:06:00|95430|95321.3|95425.3|95329.6|95436.9|95336.3|95412|95318.1|67
1650013570000|2022-04-15 09:06:10|95425.5|95331.7|95430|95340.9|95441|95343.7|95425.1|95325.2|65
1650013580000|2022-04-15 09:06:20|95436.6|95337.7|95434.2|95347.3|95448.6|95351.2|95433.1|95334.7|65
1650013590000|2022-04-15 09:06:30|95433.9|95347.4|95425.4|95353.3|95438.8|95353.3|95425.4|95342.3|55
1650013600000|2022-04-15 09:06:40|95427.1|95349.5|95423.8|95347.7|95429.2|95363|95413|95341.6|59
1650013610000|2022-04-15 09:06:50|95423.7|95347.6|95436.5|95344.7|95436.8|95351|95422.7|95343|51
1650013620000|2022-04-15 09:07:00|95434.8|95347|95443|95350|95443.6|95355.5|95424.5|95343.8|55
1650013630000|2022-04-15 09:07:10|95442.6|95349.9|95432.4|95360.6|95442.6|95374.2|95419.7|95349.2|52
1650013640000|2022-04-15 09:07:20|95431.2|95361.2|95424|95374|95436.6|95374.1|95423.7|95357|36
1650013650000|2022-04-15 09:07:30|95423.8|95373.8|95432.4|95362.1|95436.7|95374.3|95423|95361.3|36
1650013660000|2022-04-15 09:07:40|95432.8|95361.7|95432.1|95360.2|95437.5|95373.5|95422.8|95356.5|48
1650013670000|2022-04-15 09:07:50|95432.9|95358.8|95429.6|95348.9|95439.4|95371.9|95420.9|95345.2|51
1650013680000|2022-04-15 09:08:00|95431.9|95347.7|95427.2|95342.1|95438|95350.2|95424.7|95335.8|68
1650013690000|2022-04-15 09:08:10|95424.9|95345.1|95424.4|95343.5|95432.8|95345.1|95423.2|95334.4|55
1650013700000|2022-04-15 09:08:20|95424.3|95343.6|95423.7|95341.1|95428.3|95346.5|95423.3|95339.6|48
1650013710000|2022-04-15 09:08:30|95424.1|95341.3|95419.4|95347.5|95424.3|95348.9|95419.4|95333.5|52
1650013720000|2022-04-15 09:08:40|95420.9|95345.8|95423.4|95340.3|95424.5|95347.8|95419.3|95340.3|40
1650013730000|2022-04-15 09:08:50|95422.7|95341.4|95425.2|95338|95425.2|95342.6|95420.5|95338|31
1650013740000|2022-04-15 09:09:00|95423.5|95340.1|95419.3|95342.7|95424.9|95345.7|95417.5|95336.8|41
1650013750000|2022-04-15 09:09:10|95420.8|95344.1|95421.5|95342|95425|95346.2|95418|95340.5|35
1650013760000|2022-04-15 09:09:20|95419.8|95344|95414.7|95340.9|95426.2|95360|95404.7|95337|36
1650013770000|2022-04-15 09:09:30|95414|95342|95419.1|95341.8|95419.6|95356.7|95405.6|95337|50
1650013780000|2022-04-15 09:09:40|95418.9|95340.7|95418.8|95343.8|95420.6|95344.1|95416.9|95338.3|53
1650013790000|2022-04-15 09:09:50|95418.9|95342.6|95417.7|95343.3|95420.5|95344|95417.7|95336|32
1650013800000|2022-04-15 09:10:00|95418.4|95341|95393.2|95343.2|95419|95349.5|95392.1|95327.4|42
1650013810000|2022-04-15 09:10:10|95393.3|95343.3|95392.7|95342.7|95407.9|95346.5|95391.7|95328.9|38
1650013820000|2022-04-15 09:10:20|95403.1|95330.1|95395.9|95345.9|95403.6|95346.7|95389|95326.3|27
1650013830000|2022-04-15 09:10:30|95396|95346|95406.8|95330.7|95408.8|95346|95393.6|95329.5|22
1650013840000|2022-04-15 09:10:40|95406.6|95330.4|95395.8|95345.8|95408.3|95346|95395.8|95328.6|23
1650013850000|2022-04-15 09:10:50|95407.5|95333.5|95406.1|95331.3|95407.8|95345.2|95395.2|95329.7|24
1650013860000|2022-04-15 09:11:00|95406|95331.2|95390.9|95340.9|95406.5|95345.1|95389.9|95330.9|25
1650013870000|2022-04-15 09:11:10|95390.3|95340.3|95391|95313.7|95398|95340.8|95381.7|95312.8|52
1650013880000|2022-04-15 09:11:20|95389.1|95316.1|95377.7|95327.7|95391.6|95329.4|95377|95314.2|45
1650013890000|2022-04-15 09:11:30|95378|95328|95381.7|95331.7|95387|95332.8|95376.5|95316.5|45
1650013900000|2022-04-15 09:11:40|95380.8|95330.8|95383|95333|95384.9|95334.9|95378.9|95328.9|41
1650013910000|2022-04-15 09:11:50|95383.5|95333.5|95408.2|95326.6|95408.2|95338.2|95383.5|95320|39
1650013920000|2022-04-15 09:12:00|95407.8|95324.5|95405.8|95332.4|95407.8|95334.5|95401.9|95322.1|20
1650013930000|2022-04-15 09:12:10|95405.7|95332.9|95405.4|95332.3|95406.9|95333.6|95403.6|95329.1|27
1650013940000|2022-04-15 09:12:20|95394|95344|95401.7|95329.7|95405.6|95344|95394|95325.8|39
1650013950000|2022-04-15 09:12:30|95402.2|95329.1|95385|95335|95404.7|95341|95384.6|95322.7|44
1650013960000|2022-04-15 09:12:40|95384.7|95334.7|95399.1|95326.2|95399.7|95338.5|95384.4|95321.4|42
1650013970000|2022-04-15 09:12:50|95398.6|95326.1|95388.9|95338.9|95399.8|95339.2|95387.1|95324.9|36
1650013980000|2022-04-15 09:13:00|95389.2|95339.2|95391.1|95341.1|95398.3|95341.6|95387.7|95328|34
1650013990000|2022-04-15 09:13:10|95391.3|95341.3|95388.8|95338.8|95391.3|95341.3|95385.8|95335.8|29
1650014000000|2022-04-15 09:13:20|95387.9|95337.9|95388.2|95338.2|95392|95342|95386.6|95336.6|37
1650014010000|2022-04-15 09:13:30|95387.7|95337.7|95385.9|95335.9|95389.8|95339.8|95385.8|95335.8|28
1650014020000|2022-04-15 09:13:40|95386.4|95336.4|95389.7|95339.7|95393.5|95343.5|95386.1|95336.1|21
1650014030000|2022-04-15 09:13:50|95390.3|95340.3|95386.4|95336.4|95390.4|95340.4|95384.8|95334.8|25
1650014040000|2022-04-15 09:14:00|95386.7|95336.7|95382.5|95332.5|95386.7|95336.7|95381.9|95331.9|31
1650014050000|2022-04-15 09:14:10|95382.7|95332.7|95374.1|95324.1|95383.3|95333.3|95374|95324|46
1650014060000|2022-04-15 09:14:20|95373.6|95323.6|95370.5|95320.5|95373.6|95323.6|95368.6|95318.6|20
1650014070000|2022-04-15 09:14:30|95370|95320|95369.5|95319.5|95371.7|95321.7|95369.4|95319.4|15
1650014080000|2022-04-15 09:14:40|95369.8|95319.8|95369.3|95319.3|95370.7|95320.7|95368.1|95318.1|15
1650014090000|2022-04-15 09:14:50|95369.4|95319.4|95365.3|95315.3|95370.1|95320.1|95364.6|95314.6|8
1650014100000|2022-04-15 09:15:00|95365.2|95315.2|95366.7|95316.7|95367.2|95317.2|95365|95315|9
1650014110000|2022-04-15 09:15:10|95366.6|95316.6|95366.6|95316.6|95368.2|95327.2|95351.2|95315.8|15
1650014120000|2022-04-15 09:15:20|95369.6|95319.6|95369.8|95319.8|95369.8|95319.8|95367.3|95317.3|6
1650014130000|2022-04-15 09:15:30|95367.3|95317.3|95367.9|95317.9|95368.7|95318.7|95367.3|95317.3|9
1650014140000|2022-04-15 09:15:40|95368|95318|95367.6|95317.6|95370.9|95320.9|95367.4|95317.4|38
1650014150000|2022-04-15 09:15:50|95369.6|95319.6|95368.7|95318.7|95371.1|95321.1|95367.8|95317.8|23
1650014160000|2022-04-15 09:16:00|95368.3|95318.3|95370.4|95320.4|95370.4|95320.4|95366.9|95316.9|13
1650014170000|2022-04-15 09:16:10|95366.9|95316.9|95370.4|95320.4|95370.6|95320.6|95366.9|95316.9|31
1650014180000|2022-04-15 09:16:20|95370.5|95320.5|95369.8|95319.8|95370.5|95320.5|95368.2|95318.2|29
1650014190000|2022-04-15 09:16:30|95369.5|95319.5|95368.7|95318.7|95369.7|95319.7|95368.5|95318.5|28
1650014200000|2022-04-15 09:16:40|95368.5|95318.5|95367.6|95317.6|95369.8|95319.8|95364.9|95314.9|23
1650014210000|2022-04-15 09:16:50|95367.4|95317.4|95366.1|95316.1|95368.8|95318.8|95365.4|95315.4|30
1650014220000|2022-04-15 09:17:00|95365.2|95315.2|95370.2|95320.2|95371|95321|95365|95315|35
1650014230000|2022-04-15 09:17:10|95369.9|95319.9|95371.4|95321.4|95372.7|95322.7|95369.9|95319.9|22
1650014240000|2022-04-15 09:17:20|95371|95321|95370.9|95320.9|95371.8|95321.8|95370.2|95320.2|25
1650014250000|2022-04-15 09:17:30|95371.4|95321.4|95372.4|95322.4|95384.6|95323.1|95370.6|95311.2|26
1650014260000|2022-04-15 09:17:40|95372.5|95322.5|95383.6|95313.2|95383.6|95323|95371.9|95311.3|17
1650014270000|2022-04-15 09:17:50|95373.3|95323.3|95372.9|95322.9|95374.5|95324.5|95372.2|95322.2|18
1650014280000|2022-04-15 09:18:00|95372.2|95322.2|95372.3|95322.3|95373.7|95323.7|95371.8|95321.8|25
1650014290000|2022-04-15 09:18:10|95371.7|95321.7|95370.6|95320.6|95372.1|95322.1|95370.5|95320.5|25
1650014300000|2022-04-15 09:18:20|95370.9|95320.9|95370.9|95320.9|95371.5|95321.5|95369.7|95319.7|21
1650014310000|2022-04-15 09:18:30|95369.7|95319.7|95372.2|95322.2|95384.5|95322.2|95368|95304.9|25
1650014320000|2022-04-15 09:18:40|95372|95322|95433.9|95318.4|95433.9|95323.4|95370.3|95308|30
1650014330000|2022-04-15 09:18:50|95428.5|95319.3|95424.1|95316.8|95431.8|95324.6|95418.3|95310.6|68
1650014340000|2022-04-15 09:19:00|95424.3|95317|95407.4|95313.1|95428.3|95319.3|95405.3|95310.4|58
1650014350000|2022-04-15 09:19:10|95406|95314.2|95383.7|95333.7|95410.4|95333.7|95383|95313.9|42
1650014360000|2022-04-15 09:19:20|95382.8|95332.8|95401.7|95319.8|95421.3|95333.1|95382.8|95310.1|48
1650014370000|2022-04-15 09:19:30|95401.6|95318.3|95402.9|95320.3|95405.5|95321|95400.6|95317.2|29
1650014380000|2022-04-15 09:19:40|95404.2|95318.2|95398.9|95317.3|95404.8|95321.7|95398.6|95313|24
1650014390000|2022-04-15 09:19:50|95397.8|95318.8|95395.8|95318.8|95399.6|95322.2|95395.8|95316.3|28
1650014400000|2022-04-15 09:20:00|95395.3|95320.3|95391.5|95317.9|95399|95320.3|95389.3|95311.6|36
1650014410000|2022-04-15 09:20:10|95391.6|95318.3|95395.2|95316.7|95396.6|95319.9|95390.2|95316|43
1650014420000|2022-04-15 09:20:20|95393.5|95317.9|95376.7|95326.7|95395.2|95329.5|95376.6|95316.8|42
1650014430000|2022-04-15 09:20:30|95376.8|95326.8|95376.5|95326.5|95378.9|95328.9|95374.7|95324.7|21
1650014440000|2022-04-15 09:20:40|95376.7|95326.7|95379|95329|95379|95329|95376.2|95326.2|12
1650014450000|2022-04-15 09:20:50|95378.6|95328.6|95377.1|95327.1|95378.6|95328.6|95377.1|95327.1|14
1650014460000|2022-04-15 09:21:00|95377|95327|95378.5|95328.5|95379.4|95329.4|95376.7|95326.7|19
1650014470000|2022-04-15 09:21:10|95378.8|95328.8|95381|95331|95381.9|95331.9|95377.3|95327.3|17
1650014480000|2022-04-15 09:21:20|95379.4|95329.4|95378.9|95328.9|95379.8|95329.8|95377.3|95327.3|12
1650014490000|2022-04-15 09:21:30|95378.5|95328.5|95378.4|95328.4|95388.7|95329.3|95377.5|95317.8|7
1650014500000|2022-04-15 09:21:40|95378.2|95328.2|95379.9|95329.9|95391.6|95330.2|95377.6|95316.8|16
1650014510000|2022-04-15 09:21:50|95379.2|95329.2|95379.7|95329.7|95390.2|95331.2|95378.4|95318.1|18
1650014520000|2022-04-15 09:22:00|95389.9|95318.4|95378.4|95328.4|95390.8|95330.2|95377.7|95317.3|14
1650014530000|2022-04-15 09:22:10|95378.5|95328.5|95390.5|95318.4|95390.5|95329.3|95377.9|95318.4|9
1650014540000|2022-04-15 09:22:20|95390.6|95330.8|95378.9|95328.9|95390.6|95330.8|95378.2|95317.9|15
1650014550000|2022-04-15 09:22:30|95379.6|95329.6|95379.8|95329.8|95380.1|95330.1|95379.5|95329.5|8
1650014560000|2022-04-15 09:22:40|95378.3|95328.3|95373.8|95323.8|95378.3|95328.3|95371.3|95321.3|26
1650014570000|2022-04-15 09:22:50|95372.8|95322.8|95372.2|95322.2|95374|95324|95371.8|95321.8|19
1650014580000|2022-04-15 09:23:00|95372.3|95322.3|95374.9|95324.9|95374.9|95324.9|95372.1|95322.1|14
1650014590000|2022-04-15 09:23:10|95373.9|95323.9|95374.5|95324.5|95375.6|95325.6|95372.1|95322.1|17
1650014600000|2022-04-15 09:23:20|95375.2|95325.2|95374.6|95324.6|95375.2|95325.2|95373.9|95323.9|16
1650014610000|2022-04-15 09:23:30|95376.5|95326.5|95374.8|95324.8|95377.5|95327.5|95374.8|95324.8|16
1650014620000|2022-04-15 09:23:40|95376.5|95326.5|95375|95325|95376.5|95326.5|95373.7|95323.7|12
1650014630000|2022-04-15 09:23:50|95374.2|95324.2|95374.6|95324.6|95376|95326|95373.5|95323.5|16
1650014640000|2022-04-15 09:24:00|95374.8|95324.8|95375.8|95325.8|95376.4|95326.4|95372.5|95322.5|25
1650014650000|2022-04-15 09:24:10|95375.1|95325.1|95375.9|95325.9|95376.2|95326.2|95375|95325|21
1650014660000|2022-04-15 09:24:20|95375.7|95325.7|95375.4|95325.4|95376|95326|95375.1|95325.1|11
1650014670000|2022-04-15 09:24:30|95375.6|95325.6|95376.5|95326.5|95376.5|95326.5|95374|95324|10
1650014680000|2022-04-15 09:24:40|95376|95326|95363.1|95338.1|95376|95338.1|95363.1|95323|21
1650014690000|2022-04-15 09:24:50|95363.7|95338.7|95376.7|95326.7|95377.1|95338.7|95363.7|95323.4|21
1650014700000|2022-04-15 09:25:00|95376.6|95326.6|95376.4|95326.4|95377.5|95327.5|95374.1|95324.1|21
1650014710000|2022-04-15 09:25:10|95377.1|95327.1|95375.8|95325.8|95377.7|95327.7|95375.8|95325.8|9
1650014720000|2022-04-15 09:25:20|95375.4|95325.4|95376.8|95326.8|95376.8|95326.8|95375.3|95325.3|12
1650014730000|2022-04-15 09:25:30|95378.4|95328.4|95372.9|95322.9|95378.4|95328.4|95372.9|95322.9|10
1650014740000|2022-04-15 09:25:40|95372.8|95322.8|95373.2|95323.2|95373.4|95323.4|95372.2|95322.2|5
1650014750000|2022-04-15 09:25:50|95372.8|95322.8|95372.8|95322.8|95374.2|95324.2|95372.6|95322.6|6
1650014760000|2022-04-15 09:26:00|95373.9|95323.9|95372.6|95322.6|95373.9|95323.9|95371.9|95321.9|5
1650014770000|2022-04-15 09:26:10|95373.2|95323.2|95375.4|95325.4|95376|95326|95373|95323|16
1650014780000|2022-04-15 09:26:20|95375.2|95325.2|95377.1|95327.1|95377.1|95327.1|95374.8|95324.8|8
1650014790000|2022-04-15 09:26:30|95377|95327|95363.8|95338.8|95377|95339.2|95363.8|95323.5|5
1650014800000|2022-04-15 09:26:40|95363.1|95338.1|95374.6|95324.6|95377|95338.9|95363.1|95323.9|15
1650014810000|2022-04-15 09:26:50|95374.5|95324.5|95373.6|95323.6|95398.6|95341.5|95366.4|95314.9|12
1650014820000|2022-04-15 09:27:00|95375.2|95325.2|95375.4|95325.4|95376.1|95326.1|95373.4|95323.4|13
1650014830000|2022-04-15 09:27:10|95376.5|95326.5|95382.2|95332.2|95394.8|95332.3|95376.5|95314.4|35
1650014840000|2022-04-15 09:27:20|95381.9|95331.9|95381.7|95331.7|95393.6|95332.8|95381.6|95319.3|26
1650014850000|2022-04-15 09:27:30|95381.8|95331.8|95384.6|95334.6|95386.4|95336.4|95381.8|95331.8|19
1650014860000|2022-04-15 09:27:40|95384.7|95334.7|95382.4|95332.4|95385|95335|95382.1|95332.1|22
1650014870000|2022-04-15 09:27:50|95381.1|95331.1|95382.2|95332.2|95382.5|95332.5|95380.7|95330.7|20
1650014880000|2022-04-15 09:28:00|95383.1|95333.1|95382.2|95332.2|95383.5|95333.5|95379.7|95329.7|36
1650014890000|2022-04-15 09:28:10|95382.8|95332.8|95382.6|95332.6|95382.8|95332.8|95381.6|95331.6|19
1650014900000|2022-04-15 09:28:20|95382.8|95332.8|95380.5|95330.5|95382.8|95332.8|95380|95330|25
1650014910000|2022-04-15 09:28:30|95380.3|95330.3|95381.2|95331.2|95382.2|95332.2|95380|95330|23
1650014920000|2022-04-15 09:28:40|95380.9|95330.9|95381.8|95331.8|95382|95332|95380.8|95330.8|19
1650014930000|2022-04-15 09:28:50|95381.9|95331.9|95385.8|95335.8|95399.2|95335.8|95380.5|95311.1|19
1650014940000|2022-04-15 09:29:00|95387.8|95337.8|95387.3|95337.3|95390|95340|95384.4|95334.4|31
1650014950000|2022-04-15 09:29:10|95387.9|95337.9|95390|95340|95391.8|95341.8|95386|95336|23
1650014960000|2022-04-15 09:29:20|95390.2|95340.2|95390.8|95340.8|95392.1|95342.1|95389|95339|16
1650014970000|2022-04-15 09:29:30|95391.4|95341.4|95389.6|95339.6|95401.7|95342.6|95388.6|95324.9|14
1650014980000|2022-04-15 09:29:40|95390.3|95340.3|95387.7|95337.7|95390.3|95340.3|95387.7|95337.7|12
1650014990000|2022-04-15 09:29:50|95387.9|95337.9|95390.9|95340.9|95392.4|95354.7|95379.7|95336.3|13
1650015000000|2022-04-15 09:30:00|95392.2|95342.2|95386.8|95336.8|95396.1|95342.2|95386|95325.6|9
1650015010000|2022-04-15 09:30:10|95386.3|95336.3|95386.2|95336.2|95388|95338|95385.9|95335.9|10
1650015020000|2022-04-15 09:30:20|95387.2|95337.2|95386.3|95336.3|95387.2|95337.2|95382.9|95332.9|9
1650015030000|2022-04-15 09:30:30|95385.7|95335.7|95399.1|95329.1|95399.1|95340.6|95385.7|95329.1|10
1650015040000|2022-04-15 09:30:40|95388.4|95338.4|95388.8|95338.8|95391.6|95341.6|95388.4|95338.4|7
1650015050000|2022-04-15 09:30:50|95388.9|95338.9|95387.7|95337.7|95397.6|95338.9|95386.5|95320|10
1650015060000|2022-04-15 09:31:00|95386.8|95336.8|95387|95337|95387|95337|95384.8|95334.8|9
1650015070000|2022-04-15 09:31:10|95385.6|95335.6|95386.5|95336.5|95387.2|95337.2|95384.7|95334.7|13
1650015080000|2022-04-15 09:31:20|95387|95337|95386.4|95336.4|95388.7|95338.7|95385.4|95335.4|19
1650015090000|2022-04-15 09:31:30|95386.6|95336.6|95387.8|95337.8|95396.2|95338.5|95383.6|95323.5|29
1650015100000|2022-04-15 09:31:40|95387.3|95337.3|95387.6|95337.6|95388.2|95338.2|95385.3|95335.3|15
1650015110000|2022-04-15 09:31:50|95386.6|95336.6|95387.4|95337.4|95387.9|95337.9|95386.6|95336.6|11
1650015120000|2022-04-15 09:32:00|95387.3|95337.3|95387.4|95337.4|95397.3|95337.8|95386|95320.4|26
1650015130000|2022-04-15 09:32:10|95387.2|95337.2|95387.9|95337.9|95388.7|95338.7|95386.5|95336.5|18
1650015140000|2022-04-15 09:32:20|95387.8|95337.8|95387.8|95337.8|95389|95339|95385.8|95335.8|19
1650015150000|2022-04-15 09:32:30|95388.5|95338.5|95388.8|95338.8|95388.9|95338.9|95385.3|95335.3|16
1650015160000|2022-04-15 09:32:40|95387.9|95337.9|95388.6|95338.6|95390.2|95340.2|95387.4|95337.4|20
1650015170000|2022-04-15 09:32:50|95386.9|95336.9|95386.2|95336.2|95388.6|95350.6|95375.6|95335.8|11
1650015180000|2022-04-15 09:33:00|95387|95337|95388.9|95338.9|95388.9|95338.9|95386.6|95336.6|9
1650015190000|2022-04-15 09:33:10|95389.5|95339.5|95387.7|95337.7|95389.5|95339.5|95387.1|95337.1|19
1650015200000|2022-04-15 09:33:20|95386.8|95336.8|95398.3|95324.5|95398.3|95337.2|95386.3|95323.8|9
1650015210000|2022-04-15 09:33:30|95397.5|95323.7|95387.9|95337.9|95403.4|95337.9|95385.6|95319.1|5
1650015220000|2022-04-15 09:33:40|95388.7|95338.7|95387.3|95337.3|95398|95338.7|95387.2|95325|15
1650015230000|2022-04-15 09:33:50|95387.8|95337.8|95386.3|95336.3|95387.9|95337.9|95386.3|95336.3|10
1650015240000|2022-04-15 09:34:00|95385.9|95335.9|95386|95336|95386|95336|95385.6|95335.6|6
1650015250000|2022-04-15 09:34:10|95386.3|95336.3|95385.7|95335.7|95402.2|95336.3|95385.7|95316|5
1650015260000|2022-04-15 09:34:20|95397.2|95325.3|95404.5|95323.7|95404.5|95325.4|95397.2|95323.7|4
1650015270000|2022-04-15 09:34:30|95387.9|95323.2|95385.4|95335.4|95388.2|95338.2|95385.4|95320.5|6
1650015280000|2022-04-15 09:34:40|95385.7|95335.7|95386.5|95336.5|95387|95337|95385.7|95335.7|3
1650015290000|2022-04-15 09:34:50|95385.4|95335.4|95395.9|95324.9|95396.5|95336.7|95385.4|95324.9|7
1650015300000|2022-04-15 09:35:00|95385.5|95335.5|95397.1|95325.3|95397.1|95336.8|95385.4|95323.6|12
1650015310000|2022-04-15 09:35:10|95386.4|95336.4|95387.9|95337.9|95395.7|95338|95386.4|95324.3|8
1650015320000|2022-04-15 09:35:20|95386.6|95336.6|95386.6|95336.6|95387.9|95337.9|95386.4|95336.4|9
1650015330000|2022-04-15 09:35:30|95387.4|95337.4|95383.5|95333.5|95397|95337.4|95383.1|95323.9|23
1650015340000|2022-04-15 09:35:40|95384|95334|95386.3|95336.3|95387.8|95337.8|95384|95334|17
1650015350000|2022-04-15 09:35:50|95386.1|95336.1|95387|95337|95388.1|95338.1|95386.1|95336.1|5
1650015360000|2022-04-15 09:36:00|95385.8|95335.8|95385.9|95335.9|95386.8|95336.8|95385.8|95335.8|6
1650015370000|2022-04-15 09:36:10|95386.9|95336.9|95386.2|95336.2|95398.7|95336.9|95384.4|95319.5|16
1650015380000|2022-04-15 09:36:20|95386|95336|95385.6|95335.6|95386.2|95336.2|95384.8|95334.8|15
1650015390000|2022-04-15 09:36:30|95385.8|95335.8|95387.1|95337.1|95387.2|95337.2|95385.2|95335.2|19
1650015400000|2022-04-15 09:36:40|95387|95337|95386.2|95336.2|95387.5|95337.5|95385.6|95335.6|19
1650015410000|2022-04-15 09:36:50|95386.3|95336.3|95385.8|95335.8|95386.9|95336.9|95385.8|95335.8|8
1650015420000|2022-04-15 09:37:00|95384.9|95334.9|95386.4|95336.4|95386.9|95336.9|95384.9|95334.9|9
1650015430000|2022-04-15 09:37:10|95386.9|95336.9|95386.8|95336.8|95395.4|95337.8|95385.4|95324.5|14
1650015440000|2022-04-15 09:37:20|95386.1|95336.1|95386.1|95336.1|95396.5|95336.6|95385.7|95322|10
1650015450000|2022-04-15 09:37:30|95395.8|95325.7|95386.8|95336.8|95399.1|95336.8|95386.8|95323.9|4
1650015460000|2022-04-15 09:37:40|95388.8|95338.8|95389.2|95339.2|95389.7|95339.7|95386.7|95336.7|12
1650015470000|2022-04-15 09:37:50|95389.6|95339.6|95390.2|95340.2|95390.2|95340.2|95388.7|95338.7|5
1650015480000|2022-04-15 09:38:00|95390.5|95340.5|95389.9|95339.9|95390.5|95340.5|95389.1|95339.1|5
1650015490000|2022-04-15 09:38:10|95389.7|95339.7|95388.1|95338.1|95402.3|95339.7|95386.8|95319.1|14
1650015500000|2022-04-15 09:38:20|95386.8|95336.8|95387.5|95337.5|95388.3|95338.3|95386.8|95336.8|9
1650015510000|2022-04-15 09:38:30|95390|95340|95388.4|95338.4|95390|95340|95388.1|95338.1|10
1650015520000|2022-04-15 09:38:40|95389.9|95339.9|95389.5|95339.5|95402.1|95340.4|95389.5|95328.2|7
1650015530000|2022-04-15 09:38:50|95389.4|95339.4|95388.5|95338.5|95391.1|95341.1|95387.9|95337.9|12
1650015540000|2022-04-15 09:39:00|95388|95338|95389.8|95339.8|95399.7|95341.8|95386.7|95322.1|9
1650015550000|2022-04-15 09:39:10|95386.9|95336.9|95388.1|95338.1|95390.2|95340.2|95386.9|95336.9|12
1650015560000|2022-04-15 09:39:20|95388.2|95338.2|95389.3|95339.3|95389.7|95339.7|95388.1|95338.1|13
1650015570000|2022-04-15 09:39:30|95390|95340|95388.9|95338.9|95390.8|95340.8|95388.5|95338.5|7
1650015580000|2022-04-15 09:39:40|95389.1|95339.1|95390.2|95340.2|95390.4|95340.4|95388.2|95338.2|11
1650015590000|2022-04-15 09:39:50|95389.5|95339.5|95389.2|95339.2|95390|95340|95386.8|95336.8|19
1650015600000|2022-04-15 09:40:00|95389.1|95339.1|95388.4|95338.4|95390|95340|95386.6|95336.6|25
1650015610000|2022-04-15 09:40:10|95389.1|95339.1|95388.3|95338.3|95389.8|95339.8|95386.6|95336.6|19
1650015620000|2022-04-15 09:40:20|95389.1|95339.1|95388.2|95338.2|95389.1|95339.1|95387.2|95337.2|18
1650015630000|2022-04-15 09:40:30|95389|95339|95388.5|95338.5|95389.2|95339.2|95387.7|95337.7|15
1650015640000|2022-04-15 09:40:40|95388.7|95338.7|95388.2|95338.2|95400.7|95341.2|95388.2|95327.7|14
1650015650000|2022-04-15 09:40:50|95387|95337|95389.3|95339.3|95396.4|95339.4|95386.4|95325.3|16
1650015660000|2022-04-15 09:41:00|95388.3|95338.3|95386|95336|95397|95339.7|95385.1|95320.6|29
1650015670000|2022-04-15 09:41:10|95386.5|95336.5|95386.7|95336.7|95388.1|95338.1|95385|95335|21
1650015680000|2022-04-15 09:41:20|95385.5|95335.5|95388.1|95338.1|95389.5|95339.5|95385.5|95335.5|6
1650015690000|2022-04-15 09:41:30|95388.4|95338.4|95386.2|95336.2|95389.1|95339.1|95386.2|95336.2|14
1650015700000|2022-04-15 09:41:40|95386.6|95336.6|95381.6|95331.6|95386.6|95336.6|95381.6|95331.6|3
1650015710000|2022-04-15 09:41:50|95381.7|95331.7|95383.4|95333.4|95398.6|95338.9|95381.7|95320.6|9
1650015720000|2022-04-15 09:42:00|95411|95316.4|95385.7|95335.7|95411|95338.5|95385.7|95316.4|5
1650015730000|2022-04-15 09:42:10|95385.6|95335.6|95387.2|95337.2|95389.2|95339.2|95385.6|95335.6|12
1650015740000|2022-04-15 09:42:20|95386.6|95336.6|95386.4|95336.4|95396.3|95336.6|95385.8|95323.1|10
1650015750000|2022-04-15 09:42:30|95386.1|95336.1|95384.9|95334.9|95398|95353.9|95378.9|95325.3|23
1650015760000|2022-04-15 09:42:40|95384.5|95334.5|95386.3|95336.3|95396.7|95336.5|95384|95323.4|20
1650015770000|2022-04-15 09:42:50|95385.8|95335.8|95392.6|95342.6|95406.4|95343.3|95384|95326.7|27
1650015780000|2022-04-15 09:43:00|95392.9|95342.9|95393.5|95343.5|95404.4|95344.4|95391.8|95327.9|33
1650015790000|2022-04-15 09:43:10|95393.4|95343.4|95394.1|95344.1|95394.9|95344.9|95392.8|95342.8|22
1650015800000|2022-04-15 09:43:20|95393.9|95343.9|95394|95344|95404.1|95346.1|95392.2|95328.3|23
1650015810000|2022-04-15 09:43:30|95394.5|95344.5|95394.5|95344.5|95394.8|95344.8|95392.3|95342.3|13
1650015820000|2022-04-15 09:43:40|95394.4|95344.4|95394.3|95344.3|95405.5|95344.9|95391|95330.8|14
1650015830000|2022-04-15 09:43:50|95394.1|95344.1|95392.6|95342.6|95401.7|95344.4|95389.9|95331.4|24
1650015840000|2022-04-15 09:44:00|95393.3|95343.3|95432.7|95350.3|95441.1|95353.3|95387.7|95332.3|31
1650015850000|2022-04-15 09:44:10|95431.4|95351.7|95432.1|95343.1|95440.9|95353|95430.2|95335.2|56
1650015860000|2022-04-15 09:44:20|95438.3|95333.9|95437.5|95337.6|95439.5|95344.7|95430|95333.9|45
1650015870000|2022-04-15 09:44:30|95437.9|95333.8|95430.4|95342.3|95444.7|95347|95416.9|95333.8|57
1650015880000|2022-04-15 09:44:40|95429.5|95342.4|95439.1|95332.2|95439.8|95344.5|95417.2|95323.2|72
1650015890000|2022-04-15 09:44:50|95439|95331.8|95433.1|95339.6|95445|95344.5|95433.1|95326.3|50
1650015900000|2022-04-15 09:45:00|95433|95339.5|95433|95342.8|95440.3|95346.2|95426.9|95333|60
1650015910000|2022-04-15 09:45:10|95432.6|95343.2|95431.1|95346.2|95439.9|95346.8|95425.2|95329.5|49
1650015920000|2022-04-15 09:45:20|95430.9|95346.3|95431.5|95335|95436.6|95347.4|95425.1|95335|43
1650015930000|2022-04-15 09:45:30|95431.6|95334.9|95427.6|95336.3|95433.3|95355.2|95405.2|95331.6|47
1650015940000|2022-04-15 09:45:40|95428.3|95337|95417.6|95344.9|95429.2|95346.8|95417.1|95334.9|31
1650015950000|2022-04-15 09:45:50|95417.3|95345.7|95413.8|95340|95418.8|95353.8|95400.4|95335.6|33
1650015960000|2022-04-15 09:46:00|95412.5|95342.2|95412.5|95339.5|95416|95350.9|95397|95338.4|26
1650015970000|2022-04-15 09:46:10|95414|95342.1|95398.4|95348.4|95414|95353.2|95398.4|95334.8|19
1650015980000|2022-04-15 09:46:20|95408.8|95336.8|95408.2|95337.6|95411.1|95350.8|95398.3|95332.8|23
1650015990000|2022-04-15 09:46:30|95409.2|95336.9|95419.1|95337.7|95425.8|95348.4|95398.4|95329.4|42
1650016000000|2022-04-15 09:46:40|95419.5|95337.6|95420.8|95337.9|95423.3|95352.9|95402.9|95334.6|26
1650016010000|2022-04-15 09:46:50|95419.4|95339.5|95430.3|95337.4|95432.7|95341.5|95417.7|95333.3|44
1650016020000|2022-04-15 09:47:00|95429.7|95337.7|95435.1|95346.7|95441.1|95348.6|95429|95337.5|54
1650016030000|2022-04-15 09:47:10|95434.7|95346.3|95446.2|95340.1|95447.5|95352.7|95428.2|95333.1|63
1650016040000|2022-04-15 09:47:20|95446.7|95340.9|95439.1|95343.4|95449|95351.6|95436.5|95336.7|60
1650016050000|2022-04-15 09:47:30|95438.9|95343.2|95435.2|95334.9|95451|95351.1|95427.9|95333.8|56
1650016060000|2022-04-15 09:47:40|95427.3|95335.6|95432.6|95344.7|95438.1|95344.7|95426|95331.2|67
1650016070000|2022-04-15 09:47:50|95435.4|95333.4|95428.9|95335.8|95438.3|95342.9|95428.7|95331.3|59
1650016080000|2022-04-15 09:48:00|95429.2|95337.3|95416.1|95344.5|95432.8|95357|95405.5|95330|58
1650016090000|2022-04-15 09:48:10|95422.8|95342.1|95419.3|95340.5|95432.1|95356.3|95405.4|95325.5|47
1650016100000|2022-04-15 09:48:20|95420.7|95339.5|95420.2|95341|95426.7|95343.5|95416.3|95335.9|34
1650016110000|2022-04-15 09:48:30|95419.6|95341.7|95426.3|95339|95426.3|95342.3|95419.3|95337.9|31
1650016120000|2022-04-15 09:48:40|95426.5|95339.2|95430.6|95335.1|95439.2|95340.3|95424.3|95331|45
1650016130000|2022-04-15 09:48:50|95431.2|95335|95430.5|95336.4|95438.4|95347.2|95428.8|95332.9|54
1650016140000|2022-04-15 09:49:00|95429.3|95336.7|95436.5|95338.6|95441.8|95349|95426.1|95332.1|62
1650016150000|2022-04-15 09:49:10|95435|95339.8|95429.9|95341.5|95438.2|95345.5|95423.3|95327.8|58
1650016160000|2022-04-15 09:49:20|95430.7|95341.2|95427.3|95335.1|95434.5|95342.1|95427.3|95331.6|51
1650016170000|2022-04-15 09:49:30|95428.9|95337.5|95430.6|95340|95432.3|95341.1|95426.2|95331.2|35
1650016180000|2022-04-15 09:49:40|95432.9|95335|95431.4|95334.7|95436.8|95341.5|95423.8|95328.8|38
1650016190000|2022-04-15 09:49:50|95431.9|95334.2|95422.8|95341.8|95432.3|95356.1|95405.2|95331.8|50
1650016200000|2022-04-15 09:50:00|95422.1|95342.4|95425.1|95342.3|95435.1|95342.9|95421.9|95324.3|52
1650016210000|2022-04-15 09:50:10|95427.3|95340.2|95424.3|95339.6|95435.6|95345.6|95418.6|95327.9|51
1650016220000|2022-04-15 09:50:20|95422.8|95340.6|95432|95347.5|95439.4|95347.5|95421.2|95331.6|44
1650016230000|2022-04-15 09:50:30|95430.2|95349.3|95436.5|95346.8|95441.5|95349.6|95429.7|95334.7|49
1650016240000|2022-04-15 09:50:40|95435.1|95346.9|95432.5|95346.2|95437.8|95348.5|95429.1|95338|40
1650016250000|2022-04-15 09:50:50|95431.8|95346.3|95431.1|95345.8|95437.9|95349.3|95428.7|95339|39
1650016260000|2022-04-15 09:51:00|95435.9|95340.4|95428.5|95348.8|95440.4|95348.8|95428.1|95333.9|42
1650016270000|2022-04-15 09:51:10|95429.8|95341.2|95430.2|95351.8|95441.6|95351.8|95428.4|95338.2|54
1650016280000|2022-04-15 09:51:20|95427.6|95356.2|95432.2|95351|95440.7|95356.2|95427.6|95343.3|49
1650016290000|2022-04-15 09:51:30|95431.3|95351.1|95432.7|95352.2|95439.1|95356.2|95431.3|95343.8|62
1650016300000|2022-04-15 09:51:40|95434.2|95350.1|95428.4|95350.6|95442|95353.7|95427.4|95339.4|76
1650016310000|2022-04-15 09:51:50|95430|95350.8|95411|95361|95433.7|95364|95411|95341.1|66
1650016320000|2022-04-15 09:52:00|95411.3|95361.3|95423.2|95346.8|95430.8|95361.3|95411.3|95339.7|66
1650016330000|2022-04-15 09:52:10|95426.8|95345.9|95428.8|95347.8|95429.8|95363.3|95410.6|95342.5|50
1650016340000|2022-04-15 09:52:20|95427.8|95348.6|95408.1|95358.1|95428.8|95358.5|95406.7|95342|60
1650016350000|2022-04-15 09:52:30|95407.5|95357.5|95410.6|95360.6|95424|95363.1|95407|95346.4|46
1650016360000|2022-04-15 09:52:40|95410.9|95360.9|95421.7|95350.5|95425.2|95362.2|95408.4|95344.7|44
1650016370000|2022-04-15 09:52:50|95421.5|95350.6|95409.1|95359.1|95421.5|95362.8|95409.1|95350.4|27
1650016380000|2022-04-15 09:53:00|95409.3|95359.3|95411.3|95361.3|95422.1|95362.7|95409|95348.8|36
1650016390000|2022-04-15 09:53:10|95411.8|95361.8|95421.2|95349|95428.1|95366.2|95406.7|95347|55
1650016400000|2022-04-15 09:53:20|95420.4|95349.8|95415.9|95339.3|95428.3|95363.4|95407.5|95324.3|66
1650016410000|2022-04-15 09:53:30|95417.9|95333.5|95418.1|95337.5|95424.4|95355.1|95405.1|95325.3|72
1650016420000|2022-04-15 09:53:40|95418.5|95338.8|95417.4|95331.7|95421.8|95339.4|95415.4|95324.9|66
1650016430000|2022-04-15 09:53:50|95418.2|95333.1|95418.6|95334.2|95427.4|95342.3|95412.2|95326.1|67
1650016440000|2022-04-15 09:54:00|95419.4|95331.9|95418.3|95331.2|95424.2|95337.4|95416.2|95324.5|69
1650016450000|2022-04-15 09:54:10|95417.5|95333|95420.5|95336.5|95421.9|95337.6|95415.1|95327.2|65
1650016460000|2022-04-15 09:54:20|95419|95326|95418.6|95336.5|95425.9|95339.6|95415.3|95322|64
1650016470000|2022-04-15 09:54:30|95418.4|95336.4|95416.9|95335.2|95428.7|95338.3|95413.1|95324.8|67
1650016480000|2022-04-15 09:54:40|95416.4|95335.3|95416.7|95335.1|95426.1|95344.2|95415.2|95318.8|66
1650016490000|2022-04-15 09:54:50|95416.3|95335.3|95460|95344|95464.5|95352.8|95416.3|95328.7|79
1650016500000|2022-04-15 09:55:00|95459|95343|95457|95341|95462.1|95353|95449.9|95338.7|75
1650016510000|2022-04-15 09:55:10|95456.9|95340.9|95459.9|95343.9|95459.9|95343.9|95442.3|95329.7|67
1650016520000|2022-04-15 09:55:20|95459.4|95343.4|95443.5|95327.5|95465.1|95358.1|95439.7|95324.2|67
1650016530000|2022-04-15 09:55:30|95441.7|95325.7|95448.5|95332.5|95453.9|95337.9|95441.2|95325.2|49
1650016540000|2022-04-15 09:55:40|95448.3|95332.3|95449.1|95333.1|95451|95336|95445|95330.7|36
1650016550000|2022-04-15 09:55:50|95449|95333|95454.6|95372.2|95471.1|95374.5|95444.7|95332.6|66
1650016560000|2022-04-15 09:56:00|95454.9|95375.2|95463.3|95371.5|95464.8|95383.7|95433.7|95352.8|75
1650016570000|2022-04-15 09:56:10|95461.7|95371|95457.3|95368.9|95463.6|95379|95451.9|95366.9|65
1650016580000|2022-04-15 09:56:20|95456.7|95369|95453.5|95379.8|95458.1|95391.3|95437.8|95359.6|71
1650016590000|2022-04-15 09:56:30|95439.5|95389.5|95434.9|95384.9|95453.4|95389.8|95433.7|95372.5|58
1650016600000|2022-04-15 09:56:40|95435|95385|95435.9|95385.9|95436.9|95386.9|95433.2|95383.2|47
1650016610000|2022-04-15 09:56:50|95433.4|95383.4|95450.5|95376.5|95454|95391.8|95433.4|95368.8|70
1650016620000|2022-04-15 09:57:00|95438.5|95388.5|95436.9|95386.9|95449.2|95389.5|95435|95375.7|56
1650016630000|2022-04-15 09:57:10|95436.1|95386.1|95434.5|95384.5|95438|95388|95431.7|95381.7|44
1650016640000|2022-04-15 09:57:20|95432|95382|95438.7|95388.7|95453.7|95390.2|95430.7|95373.8|39
1650016650000|2022-04-15 09:57:30|95438.4|95388.4|95440.4|95390.4|95453.1|95391|95438.4|95376.8|26
1650016660000|2022-04-15 09:57:40|95440|95390|95436.9|95386.9|95440.4|95390.4|95436.9|95386.9|30
1650016670000|2022-04-15 09:57:50|95437.2|95387.2|95432.7|95382.7|95439.2|95389.2|95430.4|95380.4|46
1650016680000|2022-04-15 09:58:00|95434.5|95384.5|95443.5|95366.2|95446.1|95385.4|95429.6|95358.5|51
1650016690000|2022-04-15 09:58:10|95446.3|95363.2|95441|95365.9|95446.3|95379.5|95427.8|95363.2|52
1650016700000|2022-04-15 09:58:20|95440.7|95367|95441.3|95366.2|95441.3|95379.1|95427.8|95365.3|33
1650016710000|2022-04-15 09:58:30|95441.2|95365.2|95424.3|95333.2|95441.2|95368.6|95408|95313.9|50
1650016720000|2022-04-15 09:58:40|95425.5|95327.8|95449.5|95367.2|95451.9|95393.5|95417|95327.8|71
1650016730000|2022-04-15 09:58:50|95448.3|95367.4|95435.8|95385.8|95452.8|95386|95433.2|95366.4|66
1650016740000|2022-04-15 09:59:00|95444.7|95370.4|95444.9|95370.5|95446.3|95386.3|95435.1|95368|64
1650016750000|2022-04-15 09:59:10|95444.8|95370.7|95430.9|95380.9|95446.4|95381.5|95429.5|95368.3|65
1650016760000|2022-04-15 09:59:20|95431.5|95381.5|95431.8|95381.8|95443.3|95382.1|95428.7|95366.6|66
1650016770000|2022-04-15 09:59:30|95442|95371.9|95434.7|95384.7|95445|95388.5|95430.8|95364.4|67
1650016780000|2022-04-15 09:59:40|95433.7|95383.7|95433.9|95383.9|95447.5|95388.2|95433.2|95370.2|62
1650016790000|2022-04-15 09:59:50|95434|95384|95434.4|95384.4|95445.2|95387.9|95433.3|95374.3|64
1650016800000|2022-04-15 10:00:00|95434.5|95384.5|95430.7|95343.9|95444.5|95384.5|95415.3|95333.7|78
1650016810000|2022-04-15 10:00:10|95436.8|95344.5|95439.2|95338.7|95446.1|95354|95431.6|95330.8|79
1650016820000|2022-04-15 10:00:20|95442.1|95339.4|95450.6|95365.7|95450.6|95372.1|95433.7|95326.8|75
1650016830000|2022-04-15 10:00:30|95450.8|95364.9|95450.1|95365.7|95452.6|95370.2|95447.2|95361.7|70
1650016840000|2022-04-15 10:00:40|95449.4|95365.8|95431.5|95381.5|95451.2|95382.1|95430|95365.7|67
1650016850000|2022-04-15 10:00:50|95442.8|95370.6|95444.4|95369.4|95446.3|95382.7|95431.9|95366.3|64
1650016860000|2022-04-15 10:01:00|95444.8|95369.6|95446.1|95367.9|95449|95371.7|95442.2|95367.4|66
1650016870000|2022-04-15 10:01:10|95446.5|95367.7|95431.2|95381.2|95447.1|95381.3|95430.8|95367.3|60
1650016880000|2022-04-15 10:01:20|95431.4|95381.4|95434.8|95348.4|95442.7|95385.3|95417|95337|68
1650016890000|2022-04-15 10:01:30|95432.9|95353|95436.9|95338.3|95444|95379.1|95423.5|95333.5|76
1650016900000|2022-04-15 10:01:40|95437|95341.6|95446.7|95362.6|95448|95368.4|95431.7|95330.4|68
1650016910000|2022-04-15 10:01:50|95447.3|95359.6|95444.1|95366.8|95447.3|95370.2|95439.6|95359.6|62
1650016920000|2022-04-15 10:02:00|95444.6|95365.1|95442.4|95367.9|95444.8|95380.9|95430.6|95363.1|48
1650016930000|2022-04-15 10:02:10|95442.9|95368|95434.5|95338.3|95443.2|95383.1|95422.4|95338.3|60
1650016940000|2022-04-15 10:02:20|95434.8|95346.2|95451.7|95366.7|95451.7|95386|95421|95330.7|74
1650016950000|2022-04-15 10:02:30|95450.2|95367.8|95444.4|95394.4|95471.9|95403|95442.6|95367.8|78
1650016960000|2022-04-15 10:02:40|95455|95381.5|95438.3|95388.3|95462.3|95392.2|95436.4|95371.2|66
1650016970000|2022-04-15 10:02:50|95438.5|95388.5|95426.6|95345.9|95448.7|95388.8|95426.6|95340.7|60
1650016980000|2022-04-15 10:03:00|95426.9|95343.4|95435.3|95385.3|95451.4|95386.7|95425.8|95340.4|64
1650016990000|2022-04-15 10:03:10|95435.4|95385.4|95437.1|95387.1|95437.7|95387.7|95435|95385|37
1650017000000|2022-04-15 10:03:20|95437.2|95387.2|95433.1|95383.1|95437.2|95387.2|95430.4|95380.4|49
1650017010000|2022-04-15 10:03:30|95433.3|95383.3|95435.5|95385.5|95444|95394|95433.3|95383.3|56
1650017020000|2022-04-15 10:03:40|95435.2|95385.2|95434.5|95384.5|95435.9|95385.9|95429|95379|48
1650017030000|2022-04-15 10:03:50|95434.8|95384.8|95433.9|95383.9|95435.1|95385.1|95433.4|95383.4|41
1650017040000|2022-04-15 10:04:00|95434.2|95384.2|95434.6|95384.6|95435.1|95385.1|95434|95384|42
1650017050000|2022-04-15 10:04:10|95434.9|95384.9|95436.6|95386.6|95437.6|95387.6|95433.5|95383.5|54
1650017060000|2022-04-15 10:04:20|95437.3|95387.3|95436.4|95386.4|95437.6|95387.6|95435.7|95385.7|47
1650017070000|2022-04-15 10:04:30|95436|95386|95432.9|95382.9|95437.3|95387.3|95431.7|95381.7|50
1650017080000|2022-04-15 10:04:40|95433.1|95383.1|95433.9|95383.9|95434.7|95384.7|95432.5|95382.5|48
1650017090000|2022-04-15 10:04:50|95434.1|95384.1|95433.4|95383.4|95434.3|95384.3|95432.3|95382.3|52
1650017100000|2022-04-15 10:05:00|95433.3|95383.3|95435.3|95385.3|95435.5|95385.5|95433|95383|44
1650017110000|2022-04-15 10:05:10|95435|95385|95436.9|95386.9|95437.4|95387.4|95434.5|95384.5|36
1650017120000|2022-04-15 10:05:20|95436.7|95386.7|95435.9|95385.9|95436.8|95386.8|95435.6|95385.6|35
1650017130000|2022-04-15 10:05:30|95436.1|95386.1|95418.2|95333.7|95443.5|95387.8|95414.7|95327.9|66
1650017140000|2022-04-15 10:05:40|95417.9|95335.8|95471.3|95395.9|95480.4|95397.3|95404.9|95323.7|79
1650017150000|2022-04-15 10:05:50|95479.3|95395.6|95463.8|95347.8|95481.5|95398|95451.8|95340.9|78
1650017160000|2022-04-15 10:06:00|95465.6|95349.6|95463.9|95347.9|95466.9|95362.7|95459|95343|78
1650017170000|2022-04-15 10:06:10|95461.3|95345.3|95472.7|95369.7|95479.7|95373.1|95460|95344|79
1650017180000|2022-04-15 10:06:20|95473|95369.1|95473.1|95373.8|95473.6|95377.6|95461.1|95365|75
1650017190000|2022-04-15 10:06:30|95473|95374.5|95465.1|95370.6|95473|95376|95458|95367.1|72
1650017200000|2022-04-15 10:06:40|95465.2|95370.7|95466.7|95374.6|95469|95376.9|95462.9|95369.9|67
1650017210000|2022-04-15 10:06:50|95466.8|95374.8|95462.3|95373.1|95468.8|95381|95460.2|95371.8|69
1650017220000|2022-04-15 10:07:00|95461.9|95373.3|95460.3|95380|95466.5|95394.6|95444.6|95370.5|74
1650017230000|2022-04-15 10:07:10|95465.7|95378.3|95464.2|95378.9|95470.1|95381.9|95459.5|95375.4|71
1650017240000|2022-04-15 10:07:20|95462.1|95376.9|95462.9|95379.5|95464.9|95380.3|95458.8|95376.9|70
1650017250000|2022-04-15 10:07:30|95460.6|95378|95458.4|95378.2|95469.5|95380.4|95456.4|95375.2|69
1650017260000|2022-04-15 10:07:40|95456.8|95380.4|95458.9|95368.8|95465.9|95395.7|95443.6|95366.4|75
1650017270000|2022-04-15 10:07:50|95459.1|95368|95465.4|95372.2|95466.9|95382.4|95457.6|95368|73
1650017280000|2022-04-15 10:08:00|95465.6|95372.4|95464.2|95372.8|95466.1|95377.7|95459.8|95371.1|69
1650017290000|2022-04-15 10:08:10|95464|95371.9|95465.4|95371.9|95467.6|95384.8|95457.2|95369.5|74
1650017300000|2022-04-15 10:08:20|95463.5|95372|95469.2|95372.9|95470.7|95382.8|95452.4|95337.9|79
1650017310000|2022-04-15 10:08:30|95467.4|95375|95468|95377.4|95474.3|95387.4|95465.1|95369.3|74
1650017320000|2022-04-15 10:08:40|95466.5|95381.6|95464.3|95379.1|95472.7|95389.9|95461.7|95372.3|72
1650017330000|2022-04-15 10:08:50|95463.3|95381.6|95462.9|95375.6|95468.2|95384.3|95459.6|95372.8|74
1650017340000|2022-04-15 10:09:00|95463.3|95375.4|95463.4|95373.8|95467.9|95380.8|95461.2|95373.1|68
1650017350000|2022-04-15 10:09:10|95464.4|95374.1|95459.9|95349.5|95470.2|95374.7|95454.5|95339.1|74
1650017360000|2022-04-15 10:09:20|95460.4|95348.9|95463.3|95366.2|95472.9|95368.5|95455.4|95343.6|79
1650017370000|2022-04-15 10:09:30|95468.2|95366|95470|95377.1|95480.5|95378.2|95466.8|95353.9|75
1650017380000|2022-04-15 10:09:40|95470.8|95375.2|95465.3|95379.5|95470.8|95381.6|95462.3|95373.4|72
1650017390000|2022-04-15 10:09:50|95467.2|95377.6|95470.4|95377.8|95472.3|95381.1|95464.5|95376.2|69
1650017400000|2022-04-15 10:10:00|95469.7|95378|95466.2|95377.9|95471.1|95383.7|95460.9|95376.6|68
1650017410000|2022-04-15 10:10:10|95463.5|95376|95461.9|95374.1|95469|95400.7|95446|95371.6|70
1650017420000|2022-04-15 10:10:20|95461.3|95375.3|95460.3|95368|95463|95381.4|95455.8|95368|68
1650017430000|2022-04-15 10:10:30|95461.2|95368.4|95461.5|95371|95463.1|95378.1|95456|95367.4|75
1650017440000|2022-04-15 10:10:40|95460.5|95371.9|95463.6|95352.9|95467.3|95381.6|95447.8|95341|76
1650017450000|2022-04-15 10:10:50|95463.4|95350.4|95475.5|95359.5|95478.2|95372|95462.8|95346.8|79
1650017460000|2022-04-15 10:11:00|95475.8|95359.8|95465.9|95349.9|95476.7|95363.9|95465.1|95349.1|77
1650017470000|2022-04-15 10:11:10|95465.5|95349.5|95470.2|95361|95477|95372.6|95464.3|95349.3|73
1650017480000|2022-04-15 10:11:20|95472.7|95356.7|95467.5|95353.3|95473.1|95364.3|95458.8|95342.8|77
1650017490000|2022-04-15 10:11:30|95466.4|95354.5|95458.7|95360.4|95466.7|95364.6|95457.6|95342.4|74
1650017500000|2022-04-15 10:11:40|95459.4|95360.5|95465.7|95353|95466.8|95366|95458.1|95345|74
1650017510000|2022-04-15 10:11:50|95465.4|95352.9|95460.9|95344.9|95467.1|95365.2|95458.5|95343.2|74
1650017520000|2022-04-15 10:12:00|95462|95346|95464.3|95363.9|95468|95363.9|95454.9|95345.8|77
1650017530000|2022-04-15 10:12:10|95465.7|95353.1|95463.9|95349.6|95467.2|95364.3|95459.5|95348.7|72
1650017540000|2022-04-15 10:12:20|95463.4|95352.5|95467.3|95362.4|95470.2|95368.3|95460.5|95349.8|73
1650017550000|2022-04-15 10:12:30|95460.7|95367.1|95456.9|95362.1|95470|95370.7|95448.2|95359.1|61
1650017560000|2022-04-15 10:12:40|95459.5|95363.2|95456.6|95356.7|95462.4|95369.5|95446.8|95345.8|75
1650017570000|2022-04-15 10:12:50|95457.9|95349.8|95458.9|95355.2|95467.3|95364.5|95455.2|95343.1|74
1650017580000|2022-04-15 10:13:00|95459.8|95355.8|95461|95353.2|95465.9|95358|95459.1|95343.1|75
1650017590000|2022-04-15 10:13:10|95460.4|95349.8|95467.8|95354.4|95471.2|95366.4|95457.5|95344.5|75
1650017600000|2022-04-15 10:13:20|95467.2|95353.3|95467|95351|95471.3|95368.5|95461.3|95347.9|78
1650017610000|2022-04-15 10:13:30|95466.9|95362.9|95467.9|95356.4|95473.6|95370.1|95461|95347.3|78
1650017620000|2022-04-15 10:13:40|95468.1|95356.6|95462.8|95363.3|95471.2|95372.1|95460.3|95349.5|77
1650017630000|2022-04-15 10:13:50|95466.2|95352.7|95458.6|95342.6|95466.2|95362.9|95452.2|95342.6|75
1650017640000|2022-04-15 10:14:00|95458.2|95342.2|95463.1|95347.1|95464.7|95365.6|95458.2|95342.2|74
1650017650000|2022-04-15 10:14:10|95463.8|95347.8|95462.9|95354.7|95466.3|95362.8|95461.3|95347.5|62
1650017660000|2022-04-15 10:14:20|95463.2|95355.1|95461.9|95356.4|95466.6|95366.5|95459.4|95348.8|76
1650017670000|2022-04-15 10:14:30|95462.9|95356.6|95461.8|95351.1|95469.2|95367.3|95456.3|95345.5|76
1650017680000|2022-04-15 10:14:40|95462.9|95352.8|95461.9|95350.3|95467|95366.1|95455.4|95344.3|79
1650017690000|2022-04-15 10:14:50|95460.1|95352.5|95455.7|95345.9|95463.9|95363.5|95452|95338.1|76
1650017700000|2022-04-15 10:15:00|95455.2|95353.4|95461.6|95356.9|95465.2|95362.7|95454.5|95342.8|76
1650017710000|2022-04-15 10:15:10|95461.1|95356.2|95461.1|95350.5|95465.5|95366.7|95458.3|95342.3|76
1650017720000|2022-04-15 10:15:20|95462.5|95349.9|95467.8|95351.8|95468|95366.9|95458|95347.6|75
1650017730000|2022-04-15 10:15:30|95467|95355.1|95457.4|95368.5|95468.4|95373|95456.7|95344.8|77
1650017740000|2022-04-15 10:15:40|95458.2|95366.1|95467.8|95371.6|95470.7|95378.1|95458|95345|77
1650017750000|2022-04-15 10:15:50|95469.5|95370|95462.4|95376.9|95471.3|95379.9|95461.3|95367.3|63
1650017760000|2022-04-15 10:16:00|95462.2|95375.8|95461.5|95377.3|95463.9|95377.5|95459.9|95372|54
1650017770000|2022-04-15 10:16:10|95460.2|95378|95459.6|95381.1|95466|95398.4|95448.2|95367.9|62
1650017780000|2022-04-15 10:16:20|95457.6|95383.1|95465.7|95369.5|95467.3|95383.1|95457.6|95367|62
1650017790000|2022-04-15 10:16:30|95464.6|95372.8|95460.3|95379.7|95464.6|95380.8|95459.3|95372|54
1650017800000|2022-04-15 10:16:40|95460.5|95379.3|95449.8|95399.8|95464.5|95401.8|95449.3|95377.9|65
1650017810000|2022-04-15 10:16:50|95449.2|95399.2|95448.9|95398.9|95459.3|95401.1|95447.3|95388.1|49
1650017820000|2022-04-15 10:17:00|95449.4|95399.4|95454.8|95344.5|95463.3|95399.4|95434.8|95344.5|72
1650017830000|2022-04-15 10:17:10|95454.2|95349.1|95469.3|95355.7|95469.3|95365.3|95449.9|95337|78
1650017840000|2022-04-15 10:17:20|95467.7|95351.7|95464.8|95351.5|95469.9|95359.9|95460.5|95344.5|74
1650017850000|2022-04-15 10:17:30|95465.5|95353.4|95465|95349|95470.6|95372.3|95460.2|95345.1|76
1650017860000|2022-04-15 10:17:40|95464.5|95348.5|95455.9|95363.4|95467.4|95368.6|95454.6|95343.2|70
1650017870000|2022-04-15 10:17:50|95456.3|95363.6|95457.2|95359|95463|95371.6|95452.4|95343.1|77
1650017880000|2022-04-15 10:18:00|95457.9|95358.8|95462.6|95346.6|95464.8|95358.8|95457.9|95343.8|66
1650017890000|2022-04-15 10:18:10|95462.8|95346.8|95460.9|95353.7|95468.7|95367.3|95457|95344.2|78
1650017900000|2022-04-15 10:18:20|95461.6|95352.2|95461.3|95348.2|95469.6|95366.4|95457.2|95344.8|78
1650017910000|2022-04-15 10:18:30|95459.9|95349.3|95466.6|95356|95469.4|95366|95458.2|95344.1|72
1650017920000|2022-04-15 10:18:40|95465.3|95356.3|95459.3|95349.8|95465.5|95375|95455.1|95342.3|75
1650017930000|2022-04-15 10:18:50|95460.3|95361.4|95457.5|95354.1|95465.8|95363.3|95455.8|95344.3|73
1650017940000|2022-04-15 10:19:00|95459.6|95352.3|95461.9|95347|95465.9|95369.3|95458.4|95345.2|67
1650017950000|2022-04-15 10:19:10|95461.2|95346.3|95460.9|95346.7|95465.9|95362.4|95456|95341.6|74
1650017960000|2022-04-15 10:19:20|95464.2|95354.7|95459.9|95354.6|95465.5|95364.8|95452.7|95342.8|72
1650017970000|2022-04-15 10:19:30|95459.2|95350.4|95459.2|95355.1|95465.4|95368.5|95455.7|95343.1|75
1650017980000|2022-04-15 10:19:40|95459.4|95361.3|95459.8|95352.3|95465.6|95366.7|95455.1|95343.9|72
1650017990000|2022-04-15 10:19:50|95460.2|95349.5|95458.4|95344.9|95475.4|95388.4|95451.1|95339.3|78
1650018000000|2022-04-15 10:20:00|95459.1|95346.7|95466.6|95373.7|95470.1|95380.4|95452.5|95339.6|65
1650018010000|2022-04-15 10:20:10|95466.4|95373.9|95463.7|95376.4|95466.8|95379.6|95459.7|95372.3|56
1650018020000|2022-04-15 10:20:20|95462.7|95377.8|95456.8|95376.1|95466|95381.8|95456.8|95370.1|53
1650018030000|2022-04-15 10:20:30|95456.9|95376.2|95455.6|95373.9|95463.3|95378.6|95453.1|95372.9|58
1650018040000|2022-04-15 10:20:40|95451.7|95375.4|95449.1|95374.6|95457.1|95388.6|95438.2|95373.1|49
1650018050000|2022-04-15 10:20:50|95449.3|95374.8|95438.6|95388.6|95454.4|95389.4|95438.6|95373.5|46
1650018060000|2022-04-15 10:21:00|95438.7|95388.7|95449.7|95375.2|95455|95388.7|95438.7|95375|57
1650018070000|2022-04-15 10:21:10|95439|95389|95454.6|95368.3|95458.9|95389|95436.9|95346.5|74
1650018080000|2022-04-15 10:21:20|95457.6|95367|95464.3|95376.4|95470.4|95378.8|95455.6|95347.8|72
1650018090000|2022-04-15 10:21:30|95464.7|95377|95460.8|95381.4|95467.1|95394.7|95444.7|95377|49
1650018100000|2022-04-15 10:21:40|95460.1|95381.2|95458.5|95382.9|95462|95384.1|95456.7|95379.4|44
1650018110000|2022-04-15 10:21:50|95458.4|95382.8|95459.7|95382.7|95461.3|95384.1|95454.3|95380|29
1650018120000|2022-04-15 10:22:00|95460.2|95380.5|95455.4|95382.8|95461.4|95396.6|95442.9|95377.6|31
1650018130000|2022-04-15 10:22:10|95457.4|95382.3|95456.3|95378.9|95458.9|95397.2|95441.3|95375.1|34
1650018140000|2022-04-15 10:22:20|95458|95376.4|95456.1|95379.2|95463.4|95393.2|95443.2|95374.5|40
1650018150000|2022-04-15 10:22:30|95456.6|95376.4|95457.1|95375|95457.1|95391.8|95441.8|95375|16
1650018160000|2022-04-15 10:22:40|95457.2|95374.4|95437.5|95387.5|95457.2|95390|95437.5|95374.4|34
1650018170000|2022-04-15 10:22:50|95437.8|95387.8|95447.7|95376.1|95451.1|95389.5|95437.5|95373.3|34
1650018180000|2022-04-15 10:23:00|95447.3|95376.3|95437.9|95387.9|95447.3|95389.4|95437|95376.3|17
1650018190000|2022-04-15 10:23:10|95447.6|95376.9|95437.6|95387.6|95447.6|95388.3|95436.3|95376.9|27
1650018200000|2022-04-15 10:23:20|95437.5|95387.5|95454.8|95358.6|95458.2|95389.5|95432.2|95347.3|49
1650018210000|2022-04-15 10:23:30|95456.3|95359.4|95463|95347.4|95464|95374.6|95450|95345.6|77
1650018220000|2022-04-15 10:23:40|95460.1|95354.5|95464.2|95377.5|95467.8|95381.1|95459.7|95351.2|72
1650018230000|2022-04-15 10:23:50|95463|95380.3|95462.2|95376.4|95465.4|95383|95459.7|95374.9|59
1650018240000|2022-04-15 10:24:00|95460.7|95377.4|95455.7|95376.3|95460.7|95380.4|95454.6|95375.5|64
1650018250000|2022-04-15 10:24:10|95456.1|95374.6|95453.5|95372|95459|95375.8|95451.5|95366.8|59
1650018260000|2022-04-15 10:24:20|95455.6|95371|95450.2|95373.4|95455.6|95376.1|95449.2|95367.7|50
1650018270000|2022-04-15 10:24:30|95451.6|95374.4|95455.2|95361.2|95456.6|95375.7|95442.6|95349.1|61
1650018280000|2022-04-15 10:24:40|95455.8|95361.9|95449.4|95361.9|95461.8|95374.5|95445|95348.1|70
1650018290000|2022-04-15 10:24:50|95449.3|95363.9|95463.4|95364.8|95463.6|95370.2|95447.2|95341.3|73
1650018300000|2022-04-15 10:25:00|95464.3|95362.1|95460.7|95346.8|95466.8|95370.5|95458.1|95344.4|76
1650018310000|2022-04-15 10:25:10|95459.5|95350.2|95453.3|95366.2|95464.6|95368|95452.6|95344|73
1650018320000|2022-04-15 10:25:20|95453.6|95366.4|95463.8|95347.8|95463.8|95368.9|95452.8|95345.1|71
1650018330000|2022-04-15 10:25:30|95453.2|95353.8|95460|95357.3|95463|95365.2|95450.9|95350.6|66
1650018340000|2022-04-15 10:25:40|95461.2|95355.8|95458.1|95354.8|95461.2|95364.7|95451.7|95346.9|65
1650018350000|2022-04-15 10:25:50|95459.9|95353|95459.4|95354.5|95460.9|95355.5|95455.9|95352.5|57
1650018360000|2022-04-15 10:26:00|95459.3|95352.4|95459.6|95353.5|95462.3|95367.7|95451.5|95345.4|64
1650018370000|2022-04-15 10:26:10|95459.3|95353.2|95461.9|95350.4|95462.9|95366.8|95450.8|95345|70
1650018380000|2022-04-15 10:26:20|95460.9|95352.3|95457.9|95351.8|95463.2|95368.3|95454.5|95344.2|71
1650018390000|2022-04-15 10:26:30|95457.8|95350.8|95458.1|95353.7|95463.4|95369.1|95452.3|95344.1|70
1650018400000|2022-04-15 10:26:40|95460.3|95352|95458.8|95344.2|95462.9|95365.8|95452.3|95341.7|67
1650018410000|2022-04-15 10:26:50|95458.4|95343.9|95456|95350.6|95462.1|95368|95450|95343.4|72
1650018420000|2022-04-15 10:27:00|95456.5|95354.3|95455.6|95349.2|95462.9|95368.5|95452.2|95340|78
1650018430000|2022-04-15 10:27:10|95456.9|95340.9|95458.3|95360.1|95464.1|95365|95451.8|95335.8|75
1650018440000|2022-04-15 10:27:20|95460.9|95359.2|95457.6|95355.9|95463.9|95366.8|95456.3|95343.9|72
1650018450000|2022-04-15 10:27:30|95457.2|95354|95453.5|95349.4|95465.1|95362.6|95451.1|95341.6|71
1650018460000|2022-04-15 10:27:40|95459|95352.7|95453.5|95359.8|95463.9|95363.3|95449.6|95341.5|69
1650018470000|2022-04-15 10:27:50|95455.4|95353.4|95456.5|95355|95460.7|95364|95451|95340|71
1650018480000|2022-04-15 10:28:00|95458|95354.5|95453.2|95354.5|95460.9|95359.1|95452.7|95340|72
1650018490000|2022-04-15 10:28:10|95455.9|95351.3|95454.4|95346.9|95460.6|95357.5|95451|95340.6|70
1650018500000|2022-04-15 10:28:20|95455.2|95344.7|95452|95345.7|95460.3|95360.7|95450.1|95340|73
1650018510000|2022-04-15 10:28:30|95454.3|95349.6|95457|95344|95461.5|95367.1|95448|95339.9|73
1650018520000|2022-04-15 10:28:40|95456.7|95346.1|95454.8|95349|95464.8|95365.7|95450.3|95343.4|78
1650018530000|2022-04-15 10:28:50|95451.2|95346.7|95453.8|95355.7|95463.5|95364.6|95449.5|95344.6|72
1650018540000|2022-04-15 10:29:00|95453.6|95356|95460.7|95346.9|95462.1|95364.5|95449.1|95342.3|78
1650018550000|2022-04-15 10:29:10|95461|95345.9|95450.5|95361.7|95464.1|95368|95446.3|95341.3|73
1650018560000|2022-04-15 10:29:20|95451.1|95363.6|95454.1|95370.5|95461.8|95370.5|95449.6|95342.4|76
1650018570000|2022-04-15 10:29:30|95449.9|95373.3|95448|95370.9|95460|95384.7|95433.7|95361.3|59
1650018580000|2022-04-15 10:29:40|95447.2|95371.4|95453.4|95366.4|95461.7|95386.2|95436.2|95357.3|53
1650018590000|2022-04-15 10:29:50|95454.3|95365.7|95447.1|95370.2|95466.3|95374.7|95447.1|95353.6|74
1650018600000|2022-04-15 10:30:00|95446.9|95370.6|95452.6|95367.9|95455|95380.2|95429.7|95355|62
1650018610000|2022-04-15 10:30:10|95451.6|95366|95460|95368.8|95460|95377.8|95427|95361.7|57
1650018620000|2022-04-15 10:30:20|95458.9|95369.7|95447.5|95373.5|95460.5|95374.1|95446.1|95366.3|51
1650018630000|2022-04-15 10:30:30|95448.3|95373.2|95446|95370.8|95448.8|95382.5|95432.5|95368.8|36
1650018640000|2022-04-15 10:30:40|95447|95369.3|95450.9|95370.7|95462.7|95387.3|95437.3|95363.4|69
1650018650000|2022-04-15 10:30:50|95452.4|95371.2|95453.9|95366.1|95460.1|95382.4|95431.8|95361.8|54
1650018660000|2022-04-15 10:31:00|95454|95365.3|95459.9|95365.3|95464.1|95377.8|95449.7|95356.7|67
1650018670000|2022-04-15 10:31:10|95462.7|95368|95469|95363.5|95470.6|95380.7|95455.1|95357.3|76
1650018680000|2022-04-15 10:31:20|95467.4|95373.4|95467.7|95365.5|95474.8|95381.5|95457.3|95358.8|72
1650018690000|2022-04-15 10:31:30|95468.6|95371.6|95464.7|95367.5|95472.5|95381.1|95453.8|95361.9|63
1650018700000|2022-04-15 10:31:40|95464.5|95376.6|95464.5|95369.5|95469.9|95383.8|95452.5|95359.9|67
1650018710000|2022-04-15 10:31:50|95463.5|95369.1|95460.6|95366.1|95465.2|95377.3|95456.8|95361.9|62
1650018720000|2022-04-15 10:32:00|95463.4|95371.4|95455.4|95376.8|95468.3|95377.7|95453.6|95361.6|68
1650018730000|2022-04-15 10:32:10|95459.7|95365.6|95463.9|95367.3|95470.7|95376.1|95454.9|95362.2|54
1650018740000|2022-04-15 10:32:20|95469.8|95360.6|95456.6|95373.8|95469.8|95378.4|95455.9|95356.5|66
1650018750000|2022-04-15 10:32:30|95461.6|95374.2|95460.4|95389.5|95470.4|95402|95450.1|95368.8|58
1650018760000|2022-04-15 10:32:40|95451|95401|95459.4|95388.7|95460.2|95401.3|95448.7|95388.3|41
1650018770000|2022-04-15 10:32:50|95449.6|95399.6|95449.1|95399.1|95450|95400|95448.8|95398.8|27
1650018780000|2022-04-15 10:33:00|95449.4|95399.4|95448.7|95398.7|95449.7|95399.7|95446.3|95396.3|35
1650018790000|2022-04-15 10:33:10|95448.2|95398.2|95449|95399|95449.7|95399.7|95446.7|95396.7|24
1650018800000|2022-04-15 10:33:20|95449.1|95399.1|95450|95400|95460.3|95401.3|95448.9|95387.6|31
1650018810000|2022-04-15 10:33:30|95449.4|95399.4|95448.4|95398.4|95459.1|95400.3|95448.4|95388.5|29
1650018820000|2022-04-15 10:33:40|95458.1|95387.3|95461.2|95389.8|95462.8|95401.1|95449.7|95385.9|22
1650018830000|2022-04-15 10:33:50|95450.8|95400.8|95451.1|95401.1|95462.2|95401.7|95449.2|95386.4|18
1650018840000|2022-04-15 10:34:00|95450.1|95400.1|95452|95402|95452|95402|95448.9|95398.9|21
1650018850000|2022-04-15 10:34:10|95451.5|95401.5|95449.7|95399.7|95461.7|95403.4|95447.8|95386.1|26
1650018860000|2022-04-15 10:34:20|95462.9|95375.2|95451.5|95401.5|95464.2|95403.4|95451|95371.6|33
1650018870000|2022-04-15 10:34:30|95449.9|95399.9|95451.5|95401.5|95462.3|95403.3|95449.9|95392|43
1650018880000|2022-04-15 10:34:40|95462.2|95389.4|95453.5|95383|95462.2|95398.5|95439.8|95381.3|62
1650018890000|2022-04-15 10:34:50|95453.3|95382.8|95460.6|95379.4|95460.6|95393.6|95440.1|95379.4|43
1650018900000|2022-04-15 10:35:00|95461.1|95380|95441.9|95391.9|95461.1|95392.3|95440.2|95377.7|48
1650018910000|2022-04-15 10:35:10|95453.3|95380.7|95452.5|95382.2|95455.8|95393.3|95439.5|95379.9|48
1650018920000|2022-04-15 10:35:20|95453.2|95381.8|95448.1|95372.3|95453.4|95392.8|95437.1|95370.7|45
1650018930000|2022-04-15 10:35:30|95447|95372.5|95434.4|95384.4|95449.8|95386.7|95433.5|95370.6|55
1650018940000|2022-04-15 10:35:40|95434.5|95384.5|95433.6|95383.6|95434.5|95384.5|95430.7|95380.7|26
1650018950000|2022-04-15 10:35:50|95433.9|95383.9|95437.6|95387.6|95447|95388.8|95433.6|95376.7|37
1650018960000|2022-04-15 10:36:00|95437.4|95387.4|95437|95387|95438.4|95388.4|95436.2|95386.2|21
1650018970000|2022-04-15 10:36:10|95437.5|95387.5|95435.3|95385.3|95439.2|95389.2|95435.3|95385.3|26
1650018980000|2022-04-15 10:36:20|95435.4|95385.4|95436.8|95386.8|95436.8|95386.8|95434.2|95384.2|44
1650018990000|2022-04-15 10:36:30|95436.6|95386.6|95435.9|95385.9|95436.6|95386.6|95434.5|95384.5|23
1650019000000|2022-04-15 10:36:40|95436|95386|95435.1|95385.1|95436.5|95386.5|95434.2|95384.2|16
1650019010000|2022-04-15 10:36:50|95434.5|95384.5|95435.2|95385.2|95437|95387|95433.8|95383.8|18
1650019020000|2022-04-15 10:37:00|95436.6|95386.6|95433|95383|95437.7|95387.7|95431.6|95381.6|35
1650019030000|2022-04-15 10:37:10|95433.6|95383.6|95433.7|95383.7|95434.3|95384.3|95432.5|95382.5|22
1650019040000|2022-04-15 10:37:20|95433.3|95383.3|95435.4|95385.4|95435.9|95385.9|95433.3|95383.3|29
1650019050000|2022-04-15 10:37:30|95435.2|95385.2|95438.6|95388.6|95440.8|95390.8|95435.2|95385.2|35
1650019060000|2022-04-15 10:37:40|95438.8|95388.8|95435.9|95385.9|95439.8|95389.8|95435.9|95385.9|21
1650019070000|2022-04-15 10:37:50|95435.8|95385.8|95433.6|95383.6|95435.8|95385.8|95433.6|95383.6|39
1650019080000|2022-04-15 10:38:00|95433.8|95383.8|95434.9|95384.9|95435.3|95385.3|95433.4|95383.4|26
1650019090000|2022-04-15 10:38:10|95434.7|95384.7|95433.8|95383.8|95434.8|95384.8|95433.5|95383.5|20
1650019100000|2022-04-15 10:38:20|95433.9|95383.9|95439.6|95389.6|95439.6|95389.6|95433.3|95383.3|33
1650019110000|2022-04-15 10:38:30|95439.1|95389.1|95435.3|95385.3|95439.1|95389.1|95434.8|95384.8|25
1650019120000|2022-04-15 10:38:40|95435.4|95385.4|95437.8|95387.8|95440.4|95390.4|95435.4|95385.4|31
1650019130000|2022-04-15 10:38:50|95437.3|95387.3|95439|95389|95439|95389|95435.9|95385.9|30
1650019140000|2022-04-15 10:39:00|95438.1|95388.1|95439.9|95389.9|95442|95392|95438.1|95388.1|11
1650019150000|2022-04-15 10:39:10|95438.5|95388.5|95439.4|95389.4|95440.3|95390.3|95438.3|95388.3|11
1650019160000|2022-04-15 10:39:20|95439.1|95389.1|95439.8|95389.8|95442.4|95392.4|95439|95389|26
1650019170000|2022-04-15 10:39:30|95439.6|95389.6|95441.1|95391.1|95442|95392|95439.3|95389.3|25
1650019180000|2022-04-15 10:39:40|95441.7|95391.7|95440.7|95390.7|95442|95392|95440.5|95390.5|27
1650019190000|2022-04-15 10:39:50|95440.8|95390.8|95437.7|95387.7|95441.7|95391.7|95437.6|95387.6|24
1650019200000|2022-04-15 10:40:00|95437.9|95387.9|95436.8|95386.8|95442.5|95392.5|95435.9|95385.9|29
1650019210000|2022-04-15 10:40:10|95436.9|95386.9|95438.7|95388.7|95439.6|95389.6|95436.9|95386.9|20
1650019220000|2022-04-15 10:40:20|95438.4|95388.4|95436.5|95386.5|95438.4|95388.4|95435.8|95385.8|17
1650019230000|2022-04-15 10:40:30|95436.6|95386.6|95435.3|95385.3|95436.7|95386.7|95435|95385|22
1650019240000|2022-04-15 10:40:40|95435.8|95385.8|95434.9|95384.9|95436|95386|95434.4|95384.4|21
1650019250000|2022-04-15 10:40:50|95435.5|95385.5|95436.6|95386.6|95437.5|95387.5|95433.7|95383.7|18
1650019260000|2022-04-15 10:41:00|95436.7|95386.7|95435.4|95385.4|95436.9|95386.9|95434.1|95384.1|25
1650019270000|2022-04-15 10:41:10|95434.3|95384.3|95434.8|95384.8|95435.7|95385.7|95434.1|95384.1|27
1650019280000|2022-04-15 10:41:20|95434.2|95384.2|95435.3|95385.3|95436.1|95386.1|95433.3|95383.3|20
1650019290000|2022-04-15 10:41:30|95436|95386|95435.2|95385.2|95439.8|95389.8|95435.2|95385.2|29
1650019300000|2022-04-15 10:41:40|95436.2|95386.2|95436.3|95386.3|95437.5|95387.5|95435.7|95385.7|33
1650019310000|2022-04-15 10:41:50|95436.4|95386.4|95436.3|95386.3|95437.5|95387.5|95435.8|95385.8|17
1650019320000|2022-04-15 10:42:00|95436|95386|95436.6|95386.6|95436.9|95386.9|95435.3|95385.3|18
1650019330000|2022-04-15 10:42:10|95438.4|95388.4|95438.8|95388.8|95453.1|95391.5|95436.7|95375.4|47
1650019340000|2022-04-15 10:42:20|95448.4|95377.9|95449.4|95376.4|95450.3|95378.5|95447.7|95375.4|19
1650019350000|2022-04-15 10:42:30|95449.2|95377.5|95458.1|95388|95467.3|95390.4|95438.5|95376.2|33
1650019360000|2022-04-15 10:42:40|95461.8|95384.2|95458.8|95384.9|95463.9|95397.6|95443.6|95380.8|47
1650019370000|2022-04-15 10:42:50|95456.3|95386.3|95442.9|95392.9|95457.7|95396.3|95442.8|95379.8|36
1650019380000|2022-04-15 10:43:00|95441.3|95391.3|95442.6|95392.6|95456.9|95393.7|95441.3|95379.7|31
1650019390000|2022-04-15 10:43:10|95442.5|95392.5|95443.6|95393.6|95443.6|95393.6|95442.2|95392.2|17
1650019400000|2022-04-15 10:43:20|95442.9|95392.9|95443.6|95393.6|95443.8|95393.8|95441.9|95391.9|19
1650019410000|2022-04-15 10:43:30|95443.4|95393.4|95442.7|95392.7|95454.6|95394.7|95441.8|95382.8|18
1650019420000|2022-04-15 10:43:40|95442.8|95392.8|95458.6|95388.5|95461.5|95393.3|95441.9|95377.8|17
1650019430000|2022-04-15 10:43:50|95449.4|95399.4|95448.1|95398.1|95466.4|95401.4|95447.3|95384.9|48
1650019440000|2022-04-15 10:44:00|95448.2|95398.2|95447.7|95397.7|95448.2|95398.2|95446.2|95396.2|29
1650019450000|2022-04-15 10:44:10|95447.6|95397.6|95444.9|95394.9|95447.6|95397.6|95444.7|95394.7|32
1650019460000|2022-04-15 10:44:20|95446|95396|95443.1|95393.1|95454.8|95396.6|95442.9|95382.9|39
1650019470000|2022-04-15 10:44:30|95443|95393|95443.5|95393.5|95455.6|95394.3|95441.8|95383.2|40
1650019480000|2022-04-15 10:44:40|95442.5|95392.5|95442.6|95392.6|95444|95394|95439.7|95389.7|20
1650019490000|2022-04-15 10:44:50|95444.1|95394.1|95443.5|95393.5|95446.4|95396.4|95443.2|95393.2|39
1650019500000|2022-04-15 10:45:00|95443.8|95393.8|95449.3|95399.3|95451.4|95401.4|95443.5|95393.5|60
1650019510000|2022-04-15 10:45:10|95449.6|95399.6|95458.9|95408.9|95468.9|95412.5|95447.6|95390.6|70
1650019520000|2022-04-15 10:45:20|95461|95411|95467|95394.7|95467|95411.8|95458.2|95394.7|54
1650019530000|2022-04-15 10:45:30|95456.9|95406.9|95468.5|95397.9|95470|95409.5|95456.9|95392.5|55
1650019540000|2022-04-15 10:45:40|95468.7|95398.1|95462.8|95412.8|95472.5|95413.6|95456.1|95390.5|58
1650019550000|2022-04-15 10:45:50|95463.7|95413.7|95469|95419|95479.9|95419|95462.6|95402.5|53
1650019560000|2022-04-15 10:46:00|95469.2|95419.2|95479.8|95402.3|95481.9|95419.2|95466.4|95399.2|55
1650019570000|2022-04-15 10:46:10|95479.7|95402.2|95464.2|95414.2|95480.9|95419.2|95464.2|95400.5|46
1650019580000|2022-04-15 10:46:20|95463.9|95413.9|95465.5|95415.5|95466.4|95416.4|95462.9|95412.9|45
1650019590000|2022-04-15 10:46:30|95464.6|95414.6|95464.7|95414.7|95477|95416.3|95464.5|95404.8|42
1650019600000|2022-04-15 10:46:40|95464.8|95414.8|95463.2|95413.2|95465.3|95415.3|95463.2|95413.2|24
1650019610000|2022-04-15 10:46:50|95463.4|95413.4|95463.2|95413.2|95464.8|95414.8|95462.2|95412.2|20
1650019620000|2022-04-15 10:47:00|95463.5|95413.5|95477.6|95403.7|95477.6|95415.5|95463.2|95401.9|33
1650019630000|2022-04-15 10:47:10|95477.7|95403.8|95463.9|95413.9|95477.8|95415.7|95460.7|95403.6|42
1650019640000|2022-04-15 10:47:20|95465.1|95415.1|95467.2|95417.2|95469.3|95419.3|95462.8|95412.8|31
1650019650000|2022-04-15 10:47:30|95467.1|95417.1|95467.6|95417.6|95478.6|95418.4|95460|95408.5|55
1650019660000|2022-04-15 10:47:40|95467.2|95417.2|95466.8|95394.1|95476|95418.4|95458.7|95392.7|42
1650019670000|2022-04-15 10:47:50|95467|95393.8|95457.9|95407.9|95475.9|95410.5|95456.1|95393.7|54
1650019680000|2022-04-15 10:48:00|95458.1|95408.1|95456.9|95406.9|95473.3|95412.5|95456.5|95398.6|45
1650019690000|2022-04-15 10:48:10|95456.5|95406.5|95466.6|95395.7|95473.1|95408.3|95455.5|95394.8|46
1650019700000|2022-04-15 10:48:20|95457.6|95407.6|95455.4|95405.4|95462|95412|95450.4|95400.4|52
1650019710000|2022-04-15 10:48:30|95453.9|95403.9|95474.8|95399.4|95478.6|95417.6|95450.6|95388.9|56
1650019720000|2022-04-15 10:48:40|95469.8|95399.5|95458.2|95408.2|95475.7|95413.2|95455.5|95397.8|45
1650019730000|2022-04-15 10:48:50|95457.5|95407.5|95471.5|95398.7|95474.2|95413.1|95457.3|95396.5|46
1650019740000|2022-04-15 10:49:00|95470|95399.5|95467.1|95417.1|95478.9|95423.1|95458|95397.7|56
1650019750000|2022-04-15 10:49:10|95466.4|95416.4|95464.4|95414.4|95477.7|95416.4|95462.9|95398.2|54
1650019760000|2022-04-15 10:49:20|95465.1|95415.1|95462|95412|95476.3|95415.3|95462|95401|31
1650019770000|2022-04-15 10:49:30|95473.5|95401.3|95474.7|95404.5|95481.2|95417.9|95463.4|95399.6|36
1650019780000|2022-04-15 10:49:40|95462.5|95412.5|95474.8|95403.5|95475.3|95417.1|95460.9|95397.6|47
1650019790000|2022-04-15 10:49:50|95474.6|95404.5|95466.6|95416.6|95477.2|95418.7|95462.5|95402.9|40
1650019800000|2022-04-15 10:50:00|95466|95416|95462.6|95412.6|95477.2|95416|95462.6|95394.9|41
1650019810000|2022-04-15 10:50:10|95463.7|95413.7|95472.8|95397.5|95477.2|95414.4|95460.2|95394.9|32
1650019820000|2022-04-15 10:50:20|95475.5|95395.7|95471|95398.6|95480.3|95401.2|95471|95393.4|35
1650019830000|2022-04-15 10:50:30|95472.7|95397.3|95473.5|95399.7|95474.4|95414.7|95459.7|95394.7|39
1650019840000|2022-04-15 10:50:40|95463.4|95400.7|95463.4|95413.4|95476.5|95416.2|95460.2|95398.9|60
1650019850000|2022-04-15 10:50:50|95462.8|95412.8|95465.1|95415.1|95474.1|95415.7|95462.3|95403.8|45
1650019860000|2022-04-15 10:51:00|95463.8|95413.8|95466.3|95416.3|95479.5|95417.5|95461.9|95394.2|58
1650019870000|2022-04-15 10:51:10|95465.7|95415.7|95481.5|95404.1|95483.8|95419.4|95465.4|95401|64
1650019880000|2022-04-15 10:51:20|95482.1|95404.5|95473.8|95423.8|95485.6|95425|95469.6|95404.5|67
1650019890000|2022-04-15 10:51:30|95474.2|95424.2|95473.5|95423.5|95484.9|95424.5|95472|95411.1|19
1650019900000|2022-04-15 10:51:40|95473.9|95423.9|95468.8|95418.8|95474.2|95424.2|95466.5|95416.5|53
1650019910000|2022-04-15 10:51:50|95469.2|95419.2|95467.2|95417.2|95480.2|95422.6|95465.5|95403.9|56
1650019920000|2022-04-15 10:52:00|95467.8|95417.8|95467.5|95417.5|95478.2|95421|95466.4|95404.4|25
1650019930000|2022-04-15 10:52:10|95465.7|95415.7|95468.8|95418.8|95471.4|95421.4|95464.9|95414.9|29
1650019940000|2022-04-15 10:52:20|95468.3|95418.3|95467|95417|95476.9|95419.2|95467|95406.8|22
1650019950000|2022-04-15 10:52:30|95467.6|95417.6|95481.7|95405.7|95483.7|95419.2|95464.3|95401.4|53
1650019960000|2022-04-15 10:52:40|95482.9|95404|95478.8|95406.1|95486.7|95421.1|95463.9|95401.9|63
1650019970000|2022-04-15 10:52:50|95479.8|95402.8|95468.7|95418.7|95484.5|95418.8|95466.7|95402.8|33
1650019980000|2022-04-15 10:53:00|95469.2|95419.2|95468.9|95418.9|95480|95419.3|95468.5|95405.3|15
1650019990000|2022-04-15 10:53:10|95479.3|95407.9|95466.8|95416.8|95479.3|95417.6|95466.7|95403.8|19
1650020000000|2022-04-15 10:53:20|95466.6|95416.6|95467.2|95417.2|95468.6|95418.6|95466.6|95416.6|5
1650020010000|2022-04-15 10:53:30|95468.6|95418.6|95470.2|95420.2|95484|95420.4|95467.6|95403.2|36
1650020020000|2022-04-15 10:53:40|95469.9|95419.9|95480.6|95406.8|95481.4|95422.6|95466.2|95404.2|30
1650020030000|2022-04-15 10:53:50|95480|95406.9|95469.6|95419.6|95481|95419.6|95468.5|95406.4|15
1650020040000|2022-04-15 10:54:00|95470.2|95420.2|95472|95422|95480.5|95425|95468.9|95408.1|38
1650020050000|2022-04-15 10:54:10|95472.1|95422.1|95483.6|95408.4|95483.6|95422.1|95468.6|95407.8|25
1650020060000|2022-04-15 10:54:20|95471.6|95408.9|95471.9|95421.9|95473.7|95423.7|95469.6|95408.9|23
1650020070000|2022-04-15 10:54:30|95471.5|95421.5|95472.4|95422.4|95473.7|95423.7|95470|95420|26
1650020080000|2022-04-15 10:54:40|95471.8|95421.8|95469.1|95419.1|95471.9|95427.6|95452.6|95416.7|33
1650020090000|2022-04-15 10:54:50|95469.2|95419.2|95471|95421|95471|95421|95466.4|95416.4|28
1650020100000|2022-04-15 10:55:00|95469.1|95419.1|95469.9|95419.9|95475.9|95425.9|95468.3|95418.3|56
1650020110000|2022-04-15 10:55:10|95470.5|95420.5|95471.9|95421.9|95471.9|95421.9|95469.6|95419.6|8
1650020120000|2022-04-15 10:55:20|95471.8|95421.8|95469.9|95419.9|95472|95422|95469.9|95419.9|14
1650020130000|2022-04-15 10:55:30|95469.8|95419.8|95469.9|95419.9|95472.3|95422.3|95469.1|95419.1|19
1650020140000|2022-04-15 10:55:40|95468|95418|95468.1|95418.1|95486.8|95422.9|95465.3|95408.2|30
1650020150000|2022-04-15 10:55:50|95468.4|95418.4|95467.6|95417.6|95469.3|95419.3|95463.9|95413.9|12
1650020160000|2022-04-15 10:56:00|95470.2|95420.2|95465.4|95415.4|95471.4|95421.4|95465.4|95415.4|20
1650020170000|2022-04-15 10:56:10|95465.5|95415.5|95468.3|95418.3|95469.2|95419.2|95464.5|95414.5|8
1650020180000|2022-04-15 10:56:20|95468.4|95418.4|95488.5|95416.1|95492.2|95428.9|95465.4|95408.8|55
1650020190000|2022-04-15 10:56:30|95488.9|95416.6|95492.6|95419.5|95492.6|95431.7|95477.3|95414.5|63
1650020200000|2022-04-15 10:56:40|95493.3|95416.6|95484|95434|95495.5|95434.1|95482.4|95416.6|23
1650020210000|2022-04-15 10:56:50|95483.9|95433.9|95486|95436|95500.5|95437.8|95482.6|95419.1|31
1650020220000|2022-04-15 10:57:00|95486.4|95436.4|95489.6|95439.6|95497.5|95439.6|95484.8|95420.6|31
1650020230000|2022-04-15 10:57:10|95488.9|95438.9|95488.2|95438.2|95490.7|95440.7|95483.4|95433.4|24
1650020240000|2022-04-15 10:57:20|95488.8|95438.8|95474.3|95424.3|95494.2|95438.8|95473.6|95423.1|36
1650020250000|2022-04-15 10:57:30|95479.8|95429.8|95472.8|95422.8|95492.7|95429.8|95471.4|95415.9|42
1650020260000|2022-04-15 10:57:40|95472.7|95422.7|95471.5|95421.5|95475.6|95425.6|95470.2|95420.2|25
1650020270000|2022-04-15 10:57:50|95475.5|95425.5|95475.1|95425.1|95475.5|95425.5|95472.7|95422.7|18
1650020280000|2022-04-15 10:58:00|95475.2|95425.2|95475|95425|95475.3|95425.3|95468.6|95418.6|27
1650020290000|2022-04-15 10:58:10|95474.9|95424.9|95473.5|95423.5|95475.6|95425.6|95470.9|95420.9|11
1650020300000|2022-04-15 10:58:20|95473.3|95423.3|95476.4|95426.4|95476.4|95426.4|95471.8|95421.8|15
1650020310000|2022-04-15 10:58:30|95477|95427|95473.4|95423.4|95477|95427|95473.3|95423.3|14
1650020320000|2022-04-15 10:58:40|95474.3|95424.3|95475|95425|95475|95425|95474.2|95424.2|3
1650020330000|2022-04-15 10:58:50|95475.1|95425.1|95473|95423|95476.9|95426.9|95473|95423|12
1650020340000|2022-04-15 10:59:00|95470.8|95420.8|95474.7|95424.7|95475.1|95425.1|95470.8|95420.8|12
1650020350000|2022-04-15 10:59:10|95474.8|95424.8|95471.4|95421.4|95476.1|95426.1|95470.9|95420.9|42
1650020360000|2022-04-15 10:59:20|95471.9|95421.9|95475.4|95425.4|95475.4|95425.4|95471.3|95421.3|11
1650020370000|2022-04-15 10:59:30|95475.8|95425.8|95475.8|95425.8|95478.8|95428.8|95474.9|95424.9|21
1650020380000|2022-04-15 10:59:40|95475.7|95425.7|95474|95424|95475.7|95425.7|95473.6|95423.6|16
1650020390000|2022-04-15 10:59:50|95474.5|95424.5|95475.9|95425.9|95475.9|95425.9|95473|95423|12
1650020400000|2022-04-15 11:00:00|95476|95426|95475.8|95425.8|95477|95427|95475.4|95425.4|34
1650020410000|2022-04-15 11:00:10|95475.7|95425.7|95477.5|95427.5|95478.9|95428.9|95472.6|95422.6|10
1650020420000|2022-04-15 11:00:20|95476.9|95426.9|95477.1|95427.1|95479.2|95429.2|95476.9|95426.9|18
1650020430000|2022-04-15 11:00:30|95476.8|95426.8|95476.7|95426.7|95477.3|95427.3|95476|95426|22
1650020440000|2022-04-15 11:00:40|95478.3|95428.3|95477.6|95427.6|95478.3|95428.3|95477.6|95427.6|3
1650020450000|2022-04-15 11:00:50|95475.4|95425.4|95465.4|95440.4|95477|95441.5|95464.3|95425.4|13
1650020460000|2022-04-15 11:01:00|95465.2|95440.2|95478.8|95428.8|95479|95440.2|95464.9|95426.5|14
1650020470000|2022-04-15 11:01:10|95478.2|95428.2|95479.2|95429.2|95482.4|95442.3|95467.3|95427.5|13
1650020480000|2022-04-15 11:01:20|95479.7|95429.7|95478.7|95428.7|95480.9|95430.9|95478.7|95428.7|9
1650020490000|2022-04-15 11:01:30|95479.3|95429.3|95478.9|95428.9|95480.2|95430.2|95478.9|95428.9|7
1650020500000|2022-04-15 11:01:40|95479.9|95429.9|95478.3|95428.3|95479.9|95429.9|95475.5|95425.5|6
1650020510000|2022-04-15 11:01:50|95477.1|95427.1|95466.9|95441.9|95482.2|95441.9|95466.9|95427.1|7
1650020520000|2022-04-15 11:02:00|95466.7|95441.7|95479|95429|95482.1|95442.4|95466.3|95428.8|16
1650020530000|2022-04-15 11:02:10|95479.8|95429.8|95479.5|95429.5|95481.2|95431.2|95479.3|95429.3|26
1650020540000|2022-04-15 11:02:20|95480|95430|95479.2|95429.2|95480.5|95430.5|95479.2|95429.2|16
1650020550000|2022-04-15 11:02:30|95479.5|95429.5|95497.3|95447.3|95497.4|95460.2|95479.5|95429.5|39
1650020560000|2022-04-15 11:02:40|95497.2|95447.2|95495.7|95445.7|95497.3|95447.3|95495.7|95445.7|21
1650020570000|2022-04-15 11:02:50|95495.5|95445.5|95494.7|95444.7|95495.8|95445.8|95494.7|95444.7|15
1650020580000|2022-04-15 11:03:00|95495|95445|95491.4|95441.4|95495.1|95445.1|95491.4|95441.4|24
1650020590000|2022-04-15 11:03:10|95490.9|95440.9|95488|95438|95493.4|95443.4|95487.2|95437.2|33
1650020600000|2022-04-15 11:03:20|95488.4|95438.4|95488.1|95438.1|95490.4|95440.4|95487.2|95437.2|31
1650020610000|2022-04-15 11:03:30|95488|95438|95489.3|95439.3|95490.1|95440.1|95488|95438|19
1650020620000|2022-04-15 11:03:40|95489.9|95439.9|95489.9|95439.9|95490.3|95440.3|95489.7|95439.7|16
1650020630000|2022-04-15 11:03:50|95489.7|95439.7|95489.5|95439.5|95490.4|95440.4|95489.5|95439.5|18
1650020640000|2022-04-15 11:04:00|95490|95440|95488.9|95438.9|95491|95441|95488.2|95438.2|18
1650020650000|2022-04-15 11:04:10|95488.7|95438.7|95488.8|95438.8|95489.9|95439.9|95488.1|95438.1|16
1650020660000|2022-04-15 11:04:20|95489|95439|95490.3|95440.3|95490.3|95440.3|95487.6|95437.6|13
1650020670000|2022-04-15 11:04:30|95490|95440|95489.1|95439.1|95490.2|95440.2|95489.1|95439.1|10
1650020680000|2022-04-15 11:04:40|95489.2|95439.2|95490.6|95440.6|95490.9|95440.9|95487.3|95437.3|12
1650020690000|2022-04-15 11:04:50|95490.3|95440.3|95489.9|95439.9|95490.3|95440.3|95489.2|95439.2|10
1650020700000|2022-04-15 11:05:00|95489.2|95439.2|95489.9|95439.9|95490.2|95440.2|95489.2|95439.2|7
1650020710000|2022-04-15 11:05:10|95488.6|95438.6|95488.8|95438.8|95489.2|95439.2|95488.4|95438.4|6
1650020720000|2022-04-15 11:05:20|95489.2|95439.2|95490.9|95440.9|95491|95441|95488.8|95438.8|6
1650020730000|2022-04-15 11:05:30|95489.7|95439.7|95488.8|95438.8|95489.7|95439.7|95488.7|95438.7|7
1650020740000|2022-04-15 11:05:40|95489.3|95439.3|95490.1|95440.1|95490.4|95440.4|95488.3|95438.3|9
1650020750000|2022-04-15 11:05:50|95490.3|95440.3|95477.9|95452.9|95490.9|95452.9|95477.9|95440.3|11
1650020760000|2022-04-15 11:06:00|95490|95440|95490.6|95440.6|95491.8|95455.1|95479.9|95439.2|20
1650020770000|2022-04-15 11:06:10|95490.3|95440.3|95490.8|95440.8|95490.9|95440.9|95490.1|95440.1|7
1650020780000|2022-04-15 11:06:20|95490.5|95440.5|95488.3|95438.3|95491.5|95441.5|95487.9|95437.9|16
1650020790000|2022-04-15 11:06:30|95488.4|95438.4|95489.7|95439.7|95493.3|95443.3|95488.4|95438.4|22
1650020800000|2022-04-15 11:06:40|95490.2|95440.2|95491.3|95441.3|95491.5|95454|95477.6|95438.5|19
1650020810000|2022-04-15 11:06:50|95490.8|95440.8|95495.5|95445.5|95501.4|95445.8|95490.8|95429.3|28
1650020820000|2022-04-15 11:07:00|95494.8|95444.8|95495.3|95445.3|95496|95446|95494.5|95444.5|24
1650020830000|2022-04-15 11:07:10|95495.6|95445.6|95493.6|95443.6|95495.7|95445.7|95493.4|95443.4|17
1650020840000|2022-04-15 11:07:20|95493.8|95443.8|95494|95444|95494.8|95444.8|95493.5|95443.5|13
1650020850000|2022-04-15 11:07:30|95493.9|95443.9|95494.7|95444.7|95494.8|95444.8|95493.9|95443.9|7
1650020860000|2022-04-15 11:07:40|95492.4|95442.4|95481.1|95456.1|95493.8|95456.1|95481.1|95442.4|10
1650020870000|2022-04-15 11:07:50|95493.7|95443.7|95493.6|95443.6|95494.8|95456.5|95481.5|95443.5|11
1650020880000|2022-04-15 11:08:00|95493.7|95443.7|95493.6|95443.6|95494.1|95444.1|95492.3|95442.3|8
1650020890000|2022-04-15 11:08:10|95492.8|95442.8|95493.9|95443.9|95493.9|95443.9|95492.8|95442.8|6
1650020900000|2022-04-15 11:08:20|95492.4|95442.4|95493|95443|95493.4|95443.4|95492.4|95442.4|4
1650020910000|2022-04-15 11:08:30|95491.9|95441.9|95491.8|95441.8|95492.4|95442.4|95489.2|95439.2|17
1650020920000|2022-04-15 11:08:40|95493|95443|95493.5|95443.5|95493.5|95443.5|95492.7|95442.7|7
1650020930000|2022-04-15 11:08:50|95478.6|95453.6|95492.9|95442.9|95493.1|95455.1|95478.6|95442.3|19
1650020940000|2022-04-15 11:09:00|95493.1|95443.1|95493.2|95443.2|95493.5|95443.5|95492.7|95442.7|15
1650020950000|2022-04-15 11:09:10|95493.4|95443.4|95493.3|95443.3|95494.4|95444.4|95493.2|95443.2|10
1650020960000|2022-04-15 11:09:20|95493.4|95443.4|95493.9|95443.9|95494.3|95444.3|95493.2|95443.2|11
1650020970000|2022-04-15 11:09:30|95494.1|95444.1|95494|95444|95494.4|95444.4|95492|95442|15
1650020980000|2022-04-15 11:09:40|95493.4|95443.4|95494.6|95444.6|95494.6|95444.6|95492.2|95442.2|7
1650020990000|2022-04-15 11:09:50|95493.1|95443.1|95492.8|95442.8|95494.4|95444.4|95492.3|95442.3|9
1650021000000|2022-04-15 11:10:00|95493.6|95443.6|95491.9|95441.9|95493.6|95443.6|95491.9|95441.9|6
1650021010000|2022-04-15 11:10:10|95492|95442|95491.8|95441.8|95492.7|95442.7|95491.6|95441.6|23
1650021020000|2022-04-15 11:10:20|95491.6|95441.6|95494|95444|95494|95444|95490.8|95440.8|9
1650021030000|2022-04-15 11:10:30|95490.3|95440.3|95489.6|95439.6|95490.3|95440.3|95488.9|95438.9|12
1650021040000|2022-04-15 11:10:40|95489.5|95439.5|95489.6|95439.6|95489.9|95439.9|95489.2|95439.2|10
1650021050000|2022-04-15 11:10:50|95489|95439|95490.1|95440.1|95490.6|95440.6|95489|95439|18
1650021060000|2022-04-15 11:11:00|95490.2|95440.2|95491.3|95441.3|95491.3|95441.3|95489.7|95439.7|7
1650021070000|2022-04-15 11:11:10|95490.5|95440.5|95489.5|95439.5|95490.5|95440.5|95488.4|95438.4|14
1650021080000|2022-04-15 11:11:20|95489.4|95439.4|95487.9|95437.9|95490.4|95440.4|95487.9|95437.9|18
1650021090000|2022-04-15 11:11:30|95487.7|95437.7|95488.3|95438.3|95489.2|95439.2|95487.7|95437.7|16
1650021100000|2022-04-15 11:11:40|95488.2|95438.2|95481.5|95431.5|95488.3|95438.3|95480.7|95430.7|37
1650021110000|2022-04-15 11:11:50|95481.9|95431.9|95483.6|95433.6|95484|95434|95481.9|95431.9|16
1650021120000|2022-04-15 11:12:00|95484.7|95434.7|95485.5|95435.5|95486|95436|95482.6|95432.6|16
1650021130000|2022-04-15 11:12:10|95485.2|95435.2|95485.2|95435.2|95486.8|95436.8|95484.1|95434.1|9
1650021140000|2022-04-15 11:12:20|95486|95436|95484.4|95434.4|95486|95436|95484.3|95434.3|11
1650021150000|2022-04-15 11:12:30|95484.2|95434.2|95485.3|95435.3|95486.4|95436.4|95482.7|95432.7|13
1650021160000|2022-04-15 11:12:40|95484.9|95434.9|95484.4|95434.4|95485.9|95435.9|95484.2|95434.2|13
1650021170000|2022-04-15 11:12:50|95483.7|95433.7|95485.4|95435.4|95485.6|95435.6|95483.7|95433.7|10
1650021180000|2022-04-15 11:13:00|95485|95435|95484.1|95434.1|95486.7|95436.7|95484.1|95434.1|12
1650021190000|2022-04-15 11:13:10|95484.4|95434.4|95484.9|95434.9|95486.2|95436.2|95483.4|95433.4|16
1650021200000|2022-04-15 11:13:20|95485|95435|95484|95434|95485.8|95435.8|95484|95434|18
1650021210000|2022-04-15 11:13:30|95484.1|95434.1|95486|95436|95486.6|95436.6|95484.1|95434.1|19
1650021220000|2022-04-15 11:13:40|95485.9|95435.9|95485.1|95435.1|95486.2|95436.2|95484.8|95434.8|14
1650021230000|2022-04-15 11:13:50|95485.3|95435.3|95484.9|95434.9|95485.3|95435.3|95484.3|95434.3|10
1650021240000|2022-04-15 11:14:00|95484.1|95434.1|95487.6|95437.6|95489.1|95439.1|95482.6|95432.6|14
1650021250000|2022-04-15 11:14:10|95487.1|95437.1|95485|95435|95487.3|95437.3|95484.4|95434.4|12
1650021260000|2022-04-15 11:14:20|95484.3|95434.3|95484.6|95434.6|95486.8|95436.8|95484.3|95434.3|21
1650021270000|2022-04-15 11:14:30|95484.9|95434.9|95483.9|95433.9|95485.2|95435.2|95483.9|95433.9|9
1650021280000|2022-04-15 11:14:40|95484.2|95434.2|95485|95435|95485.3|95435.3|95482.2|95432.2|13
1650021290000|2022-04-15 11:14:50|95486.9|95436.9|95483.9|95433.9|95486.9|95436.9|95483.1|95433.1|13
1650021300000|2022-04-15 11:15:00|95483.5|95433.5|95486.6|95436.6|95486.6|95436.6|95481.1|95431.1|11
1650021310000|2022-04-15 11:15:10|95484.6|95434.6|95484.3|95434.3|95485.6|95435.6|95484.2|95434.2|7
1650021320000|2022-04-15 11:15:20|95484.7|95434.7|95485|95435|95485.7|95435.7|95484.5|95434.5|13
1650021330000|2022-04-15 11:15:30|95485.1|95435.1|95484.4|95434.4|95485.2|95435.2|95484.4|95434.4|7
1650021340000|2022-04-15 11:15:40|95483.3|95433.3|95482.7|95432.7|95486|95436|95481.2|95431.2|15
1650021350000|2022-04-15 11:15:50|95482.6|95432.6|95484.6|95434.6|95485.7|95435.7|95482.6|95432.6|14
1650021360000|2022-04-15 11:16:00|95483.6|95433.6|95485.2|95435.2|95486.2|95436.2|95483.6|95433.6|8
1650021370000|2022-04-15 11:16:10|95484.5|95434.5|95485.7|95435.7|95487.2|95437.2|95484.5|95434.5|10
1650021380000|2022-04-15 11:16:20|95485.1|95435.1|95485.8|95435.8|95487.2|95437.2|95485.1|95435.1|16
1650021390000|2022-04-15 11:16:30|95486|95436|95485.2|95435.2|95486.6|95436.6|95484|95434|15
1650021400000|2022-04-15 11:16:40|95485.3|95435.3|95482.6|95432.6|95485.3|95435.3|95481.8|95431.8|20
1650021410000|2022-04-15 11:16:50|95484.4|95434.4|95485.9|95435.9|95486.5|95436.5|95482.6|95432.6|28
1650021420000|2022-04-15 11:17:00|95485.3|95435.3|95483.6|95433.6|95493.8|95446.4|95471.3|95433.6|22
1650021430000|2022-04-15 11:17:10|95483.4|95433.4|95485.6|95435.6|95485.7|95449|95472.4|95433.4|18
1650021440000|2022-04-15 11:17:20|95485.4|95435.4|95485.9|95435.9|95486.4|95436.4|95485.1|95435.1|15
1650021450000|2022-04-15 11:17:30|95486.3|95436.3|95486.5|95436.5|95487.2|95437.2|95485.5|95435.5|20
1650021460000|2022-04-15 11:17:40|95486.6|95436.6|95488|95438|95488|95438|95486.3|95436.3|19
1650021470000|2022-04-15 11:17:50|95489.4|95439.4|95488.1|95438.1|95490.3|95440.3|95487.3|95437.3|31
1650021480000|2022-04-15 11:18:00|95488.2|95438.2|95503.1|95453.1|95504.8|95454.9|95479.9|95437|58
1650021490000|2022-04-15 11:18:10|95503.2|95453.2|95519.5|95449.3|95519.5|95459.4|95503.2|95442.4|61
1650021500000|2022-04-15 11:18:20|95509.1|95459.1|95510.9|95460.9|95523|95460.9|95508.1|95447.1|37
1650021510000|2022-04-15 11:18:30|95521.8|95450.1|95504.6|95454.6|95521.8|95460.8|95500|95439.1|63
1650021520000|2022-04-15 11:18:40|95505.6|95455.6|95519.8|95447|95521|95457.2|95501|95439.7|51
1650021530000|2022-04-15 11:18:50|95519.6|95446.8|95518.9|95447|95520.9|95455.9|95505.2|95445.7|47
1650021540000|2022-04-15 11:19:00|95518.8|95446.9|95503.2|95453.2|95520|95461.8|95499.1|95440.4|55
1650021550000|2022-04-15 11:19:10|95503.9|95453.9|95505.8|95455.8|95520.2|95458.1|95501.2|95442.4|47
1650021560000|2022-04-15 11:19:20|95505.7|95455.7|95510.6|95439.4|95519.3|95457.8|95502.6|95439.4|36
1650021570000|2022-04-15 11:19:30|95509.7|95439.6|95507.6|95457.6|95520.4|95458.2|95503.1|95437.9|50
1650021580000|2022-04-15 11:19:40|95517.2|95446.7|95505.8|95455.8|95518.7|95459.9|95505.4|95443.3|42
1650021590000|2022-04-15 11:19:50|95517.7|95445.5|95506.3|95456.3|95518.5|95458.2|95505.8|95445.5|28
1650021600000|2022-04-15 11:20:00|95505.9|95455.9|95499.5|95428.1|95522.4|95457.4|95486.4|95425.8|52
1650021610000|2022-04-15 11:20:10|95488.9|95438.9|95489.3|95439.3|95500.7|95439.3|95487.6|95428.4|24
1650021620000|2022-04-15 11:20:20|95489.7|95439.7|95489.3|95439.3|95491.1|95441.1|95489.1|95439.1|14
1650021630000|2022-04-15 11:20:30|95489.4|95439.4|95489.9|95439.9|95491.8|95441.8|95488.8|95438.8|17
1650021640000|2022-04-15 11:20:40|95490.9|95440.9|95490.7|95440.7|95492.3|95442.3|95490.1|95440.1|17
1650021650000|2022-04-15 11:20:50|95490.6|95440.6|95491.5|95441.5|95493.4|95443.4|95490.6|95440.6|19
1650021660000|2022-04-15 11:21:00|95492.4|95442.4|95492.8|95442.8|95494.5|95444.5|95491.5|95441.5|17
1650021670000|2022-04-15 11:21:10|95492.6|95442.6|95491.1|95441.1|95492.7|95442.7|95489.6|95439.6|22
1650021680000|2022-04-15 11:21:20|95491.9|95441.9|95499.8|95449.8|95501.7|95451.7|95487.5|95437.5|30
1650021690000|2022-04-15 11:21:30|95499.9|95449.9|95504.4|95454.4|95519.1|95458|95499.9|95440.4|54
1650021700000|2022-04-15 11:21:40|95504.5|95454.5|95506.2|95456.2|95519.7|95457|95503.9|95442.7|24
1650021710000|2022-04-15 11:21:50|95506.6|95456.6|95505.9|95455.9|95516.9|95456.6|95504.7|95446.8|25
1650021720000|2022-04-15 11:22:00|95506.2|95456.2|95505.9|95455.9|95507.6|95457.6|95505.6|95455.6|14
1650021730000|2022-04-15 11:22:10|95505.7|95455.7|95499|95449|95514.4|95456.1|95499|95436.5|32
1650021740000|2022-04-15 11:22:20|95511.1|95439|95497.8|95447.8|95511.1|95449.1|95496.3|95439|26
1650021750000|2022-04-15 11:22:30|95497.7|95447.7|95498.9|95448.9|95512.8|95452.4|95497.7|95436.3|33
1650021760000|2022-04-15 11:22:40|95498.8|95448.8|95498.9|95448.9|95500.2|95450.2|95498.8|95448.8|15
1650021770000|2022-04-15 11:22:50|95498.5|95448.5|95503.2|95453.2|95515.4|95453.6|95498.5|95440.9|16
1650021780000|2022-04-15 11:23:00|95503.7|95453.7|95502.9|95452.9|95516|95454.4|95500.5|95439.2|36
1650021790000|2022-04-15 11:23:10|95502.7|95452.7|95503.4|95453.4|95516.1|95453.8|95500.2|95439.9|27
1650021800000|2022-04-15 11:23:20|95504.3|95454.3|95503.5|95453.5|95504.3|95454.3|95503.2|95453.2|8
1650021810000|2022-04-15 11:23:30|95502.9|95452.9|95497.8|95447.8|95510.5|95454.8|95495.7|95435.4|40
1650021820000|2022-04-15 11:23:40|95497.7|95447.7|95508.5|95435.6|95513.7|95447.7|95494|95432.2|19
1650021830000|2022-04-15 11:23:50|95496.3|95446.3|95495.9|95445.9|95508.9|95446.8|95495.9|95435.4|14
1650021840000|2022-04-15 11:24:00|95495.8|95445.8|95491.6|95441.6|95504.7|95445.8|95484.8|95420.8|35
1650021850000|2022-04-15 11:24:10|95491.9|95441.9|95490.9|95440.9|95504|95445.1|95486.8|95433.7|48
1650021860000|2022-04-15 11:24:20|95490.6|95440.6|95487.2|95437.2|95499.8|95440.6|95487.2|95427.4|20
1650021870000|2022-04-15 11:24:30|95487.3|95437.3|95486.8|95436.8|95498.2|95438|95486.2|95426.6|23
1650021880000|2022-04-15 11:24:40|95486.7|95436.7|95486.9|95436.9|95498.4|95438.1|95486.7|95427.4|16
1650021890000|2022-04-15 11:24:50|95486.8|95436.8|95499.4|95429.4|95502.4|95438.4|95486.8|95428.1|15
1650021900000|2022-04-15 11:25:00|95489.3|95429.2|95488.9|95438.9|95490.1|95440.1|95488.5|95429.2|22
1650021910000|2022-04-15 11:25:10|95489.1|95439.1|95489|95439|95489.5|95439.5|95488.2|95438.2|10
1650021920000|2022-04-15 11:25:20|95488.9|95438.9|95488.8|95438.8|95489.5|95439.5|95488.5|95438.5|13
1650021930000|2022-04-15 11:25:30|95488.6|95438.6|95488.5|95438.5|95490.2|95440.2|95488.5|95438.5|9
1650021940000|2022-04-15 11:25:40|95489.5|95439.5|95490.3|95440.3|95491.1|95441.1|95488.3|95438.3|14
1650021950000|2022-04-15 11:25:50|95489.9|95439.9|95489.5|95439.5|95490.6|95440.6|95488.6|95438.6|24
1650021960000|2022-04-15 11:26:00|95489.8|95439.8|95488.5|95438.5|95493.8|95443.8|95488.3|95438.3|25
1650021970000|2022-04-15 11:26:10|95489.3|95439.3|95490.6|95440.6|95491.2|95441.2|95489.1|95439.1|19
1650021980000|2022-04-15 11:26:20|95490.5|95440.5|95489.6|95439.6|95490.7|95440.7|95489.6|95439.6|13
1650021990000|2022-04-15 11:26:30|95489.3|95439.3|95488.6|95438.6|95489.5|95439.5|95487.6|95437.6|15
1650022000000|2022-04-15 11:26:40|95488.3|95438.3|95487.8|95437.8|95488.3|95438.3|95487.8|95437.8|2
1650022010000|2022-04-15 11:26:50|95491.9|95441.9|95487|95437|95492|95442|95487|95437|19
1650022020000|2022-04-15 11:27:00|95486.8|95436.8|95489.8|95439.8|95489.8|95439.8|95486|95436|10
1650022030000|2022-04-15 11:27:10|95499.3|95428.5|95499.8|95428.1|95499.8|95440.3|95487.2|95427.1|18
1650022040000|2022-04-15 11:27:20|95500|95428.3|95503.1|95431.6|95503.1|95441.7|95489|95426.7|25
1650022050000|2022-04-15 11:27:30|95490.5|95440.5|95489.6|95439.6|95505.2|95442.3|95486.8|95425.7|16
1650022060000|2022-04-15 11:27:40|95489.8|95439.8|95490.6|95440.6|95491.4|95441.4|95489.3|95439.3|15
1650022070000|2022-04-15 11:27:50|95489.5|95439.5|95490.3|95440.3|95500.2|95440.3|95487.5|95429.3|14
1650022080000|2022-04-15 11:28:00|95490.7|95440.7|95485.9|95435.9|95498.8|95440.8|95485.9|95424.8|18
1650022090000|2022-04-15 11:28:10|95486.8|95436.8|95491.1|95441.1|95492.9|95442.9|95485.8|95435.8|16
1650022100000|2022-04-15 11:28:20|95491|95441|95487.2|95437.2|95501.3|95441.2|95487.2|95424.8|14
1650022110000|2022-04-15 11:28:30|95487|95437|95499.4|95427.7|95499.4|95438.2|95486.9|95427.7|7
1650022120000|2022-04-15 11:28:40|95499.9|95428|95499.3|95426|95500.9|95441.5|95487.8|95425.4|25
1650022130000|2022-04-15 11:28:50|95491|95441|95486.6|95436.6|95494|95444|95486.6|95436.6|23
1650022140000|2022-04-15 11:29:00|95497.7|95425.6|95490.8|95440.8|95497.7|95442.9|95488.2|95425.6|19
1650022150000|2022-04-15 11:29:10|95490.4|95440.4|95491.5|95441.5|95503|95443.7|95490.3|95432.6|27
1650022160000|2022-04-15 11:29:20|95491.8|95441.8|95499.7|95426|95500.4|95442.3|95489.9|95426|11
1650022170000|2022-04-15 11:29:30|95502.5|95423.7|95488.2|95438.2|95502.5|95441.4|95488|95423.7|10
1650022180000|2022-04-15 11:29:40|95487.9|95437.9|95492.6|95442.6|95506.4|95442.9|95487.6|95423|28
1650022190000|2022-04-15 11:29:50|95493.8|95443.8|95490|95440|95503.8|95443.8|95490|95433.8|22
1650022200000|2022-04-15 11:30:00|95489.2|95439.2|95492.1|95442.1|95523|95443.1|95485.7|95409|30
1650022210000|2022-04-15 11:30:10|95491.4|95441.4|95493.8|95443.8|95494.4|95444.4|95489.2|95439.2|26
1650022220000|2022-04-15 11:30:20|95493.2|95443.2|95493.1|95443.1|95493.3|95443.3|95490|95440|16
1650022230000|2022-04-15 11:30:30|95493|95443|95490.4|95440.4|95493.1|95443.1|95490|95440|28
1650022240000|2022-04-15 11:30:40|95489.9|95439.9|95490.3|95440.3|95490.9|95440.9|95489.7|95439.7|20
1650022250000|2022-04-15 11:30:50|95490.6|95440.6|95488.2|95438.2|95490.6|95440.6|95486.7|95436.7|21
1650022260000|2022-04-15 11:31:00|95489.3|95439.3|95488.5|95438.5|95489.3|95439.3|95486.5|95436.5|35
1650022270000|2022-04-15 11:31:10|95488.7|95438.7|95497.5|95425.4|95505.5|95440.6|95487.7|95425.2|36
1650022280000|2022-04-15 11:31:20|95496.3|95424.8|95485.6|95435.6|95503.7|95437.7|95485|95424.4|40
1650022290000|2022-04-15 11:31:30|95504.7|95427|95487.2|95437.2|95504.7|95437.9|95484.6|95427|26
1650022300000|2022-04-15 11:31:40|95487.3|95437.3|95486|95436|95487.6|95437.6|95485|95435|20
1650022310000|2022-04-15 11:31:50|95485.9|95435.9|95483.4|95433.4|95508.5|95440|95481.7|95418.5|46
1650022320000|2022-04-15 11:32:00|95483.9|95433.9|95496|95446|95512.2|95447.9|95483|95420|57
1650022330000|2022-04-15 11:32:10|95496.9|95446.9|95495.2|95445.2|95514.1|95449.4|95492.7|95435.1|40
1650022340000|2022-04-15 11:32:20|95495.8|95445.8|95500.1|95450.1|95508.9|95450.1|95494.3|95434.7|42
1650022350000|2022-04-15 11:32:30|95497.4|95447.4|95499.3|95449.3|95509.2|95450.5|95497.1|95434.1|27
1650022360000|2022-04-15 11:32:40|95499|95449|95505.9|95435.7|95520.1|95452|95496.4|95432.7|40
1650022370000|2022-04-15 11:32:50|95505.8|95435.6|95511.7|95434.6|95515.7|95444.3|95493.3|95430|24
1650022380000|2022-04-15 11:33:00|95509|95436.2|95504.5|95425.4|95512.6|95439.9|95489.5|95422.1|36
1650022390000|2022-04-15 11:33:10|95501.3|95428.4|95505|95427.7|95505.4|95438.9|95488.8|95426.1|17
1650022400000|2022-04-15 11:33:20|95504.9|95429.3|95491.4|95441.4|95504.9|95441.4|95491|95427.6|16
1650022410000|2022-04-15 11:33:30|95502|95431.4|95490.4|95440.4|95502.1|95440.9|95489.4|95429.1|23
1650022420000|2022-04-15 11:33:40|95490.2|95440.2|95486.4|95436.4|95501.2|95440.8|95485.4|95430|23
1650022430000|2022-04-15 11:33:50|95487.5|95437.5|95483.1|95433.1|95488.1|95438.1|95481.6|95431.6|27
1650022440000|2022-04-15 11:34:00|95482.7|95432.7|95500.7|95429.3|95500.7|95442.2|95476.6|95426.6|33
1650022450000|2022-04-15 11:34:10|95502.3|95427.6|95496|95446|95502.4|95446.2|95487.5|95426.4|51
1650022460000|2022-04-15 11:34:20|95495.9|95445.9|95498|95448|95518.6|95453.2|95495.9|95433.1|25
1650022470000|2022-04-15 11:34:30|95498.8|95448.8|95511.4|95439.8|95516.3|95451.2|95498.8|95433.3|17
1650022480000|2022-04-15 11:34:40|95510.8|95439.7|95512.4|95438.2|95516.6|95451.1|95500.4|95435.7|14
1650022490000|2022-04-15 11:34:50|95513.8|95437.3|95509.4|95438.6|95515.8|95449.8|95499.2|95434.2|22
1650022500000|2022-04-15 11:35:00|95510.6|95438.7|95512.4|95435|95512.4|95452.4|95499.1|95435|24
1650022510000|2022-04-15 11:35:10|95517|95431.5|95502.1|95452.1|95517.6|95452.3|95499.4|95431.5|26
1650022520000|2022-04-15 11:35:20|95502.4|95452.4|95519.5|95435.2|95521.1|95453.4|95499.2|95434.5|18
1650022530000|2022-04-15 11:35:30|95522.7|95433.8|95517.4|95442.8|95523.2|95442.8|95516.1|95433.3|30
1650022540000|2022-04-15 11:35:40|95516.3|95442.7|95499.1|95449.1|95516.6|95451.8|95497.4|95442.7|45
1650022550000|2022-04-15 11:35:50|95499.3|95449.3|95497.3|95447.3|95500.8|95450.8|95496.1|95446.1|47
1650022560000|2022-04-15 11:36:00|95497.4|95447.4|95497.5|95447.5|95499.8|95449.8|95496.9|95446.9|49
1650022570000|2022-04-15 11:36:10|95497.8|95447.8|95498.6|95448.6|95499.8|95449.8|95497.1|95447.1|41
1650022580000|2022-04-15 11:36:20|95498.8|95448.8|95497.8|95447.8|95498.8|95448.8|95497.3|95447.3|42
1650022590000|2022-04-15 11:36:30|95497.7|95447.7|95498.8|95448.8|95499.8|95449.8|95496.5|95446.5|18
1650022600000|2022-04-15 11:36:40|95498.2|95448.2|95498.2|95448.2|95499.5|95449.5|95498.1|95448.1|10
1650022610000|2022-04-15 11:36:50|95498.6|95448.6|95499.2|95449.2|95500.1|95450.1|95498.3|95448.3|12
1650022620000|2022-04-15 11:37:00|95498.8|95448.8|95497.4|95447.4|95513|95449.3|95496.6|95435.6|14
1650022630000|2022-04-15 11:37:10|95497.6|95447.6|95494.4|95444.4|95498.2|95448.2|95494.4|95444.4|18
1650022640000|2022-04-15 11:37:20|95494.1|95444.1|95497.3|95447.3|95498.4|95448.4|95494.1|95444.1|19
1650022650000|2022-04-15 11:37:30|95497.5|95447.5|95499|95449|95499.5|95449.5|95496.7|95446.7|19
1650022660000|2022-04-15 11:37:40|95500.2|95450.2|95498.1|95448.1|95500.3|95450.3|95496.4|95446.4|22
1650022670000|2022-04-15 11:37:50|95499.4|95449.4|95496|95446|95499.8|95449.8|95495.8|95445.8|17
1650022680000|2022-04-15 11:38:00|95495.8|95445.8|95497|95447|95497.8|95459.9|95484.9|95445.8|16
1650022690000|2022-04-15 11:38:10|95496.7|95446.7|95495.8|95445.8|95497.7|95447.7|95495.7|95445.7|21
1650022700000|2022-04-15 11:38:20|95496|95446|95498.6|95448.6|95500.1|95450.1|95496|95446|28
1650022710000|2022-04-15 11:38:30|95498.8|95448.8|95498.9|95448.9|95500.4|95450.4|95498.3|95448.3|18
1650022720000|2022-04-15 11:38:40|95499.2|95449.2|95499|95449|95500.1|95450.1|95498.8|95448.8|17
1650022730000|2022-04-15 11:38:50|95498.6|95448.6|95499.3|95449.3|95499.8|95449.8|95496.4|95446.4|21
1650022740000|2022-04-15 11:39:00|95499.6|95449.6|95499|95449|95511.6|95450.8|95498.1|95439.9|37
1650022750000|2022-04-15 11:39:10|95498.4|95448.4|95497.5|95447.5|95499.4|95449.4|95496.2|95446.2|24
1650022760000|2022-04-15 11:39:20|95498|95448|95496|95446|95499.2|95449.2|95495.9|95445.9|28
1650022770000|2022-04-15 11:39:30|95496.1|95446.1|95495.8|95445.8|95497.6|95447.6|95492.2|95442.2|32
1650022780000|2022-04-15 11:39:40|95495.5|95445.5|95495.8|95445.8|95496|95446|95493.7|95443.7|23
1650022790000|2022-04-15 11:39:50|95495.7|95445.7|95495.4|95445.4|95496.1|95446.1|95495.1|95445.1|22
1650022800000|2022-04-15 11:40:00|95495.7|95445.7|95495.1|95445.1|95496.1|95446.1|95494.8|95444.8|21
1650022810000|2022-04-15 11:40:10|95494.9|95444.9|95499|95449|95499.1|95449.1|95494.9|95444.9|23
1650022820000|2022-04-15 11:40:20|95496.4|95446.4|95497.8|95447.8|95500.5|95450.5|95495.6|95445.6|25
1650022830000|2022-04-15 11:40:30|95498.9|95448.9|95499|95449|95499.1|95449.1|95497.6|95447.6|16
1650022840000|2022-04-15 11:40:40|95498.8|95448.8|95498.4|95448.4|95499.7|95449.7|95498.4|95448.4|20
1650022850000|2022-04-15 11:40:50|95498.5|95448.5|95498.5|95448.5|95499|95449|95497.8|95447.8|18
1650022860000|2022-04-15 11:41:00|95498.6|95448.6|95498.4|95448.4|95499.1|95449.1|95498.2|95448.2|7
1650022870000|2022-04-15 11:41:10|95498.2|95448.2|95499.1|95449.1|95499.4|95449.4|95498.1|95448.1|12
1650022880000|2022-04-15 11:41:20|95499.5|95449.5|95501.7|95451.7|95502.4|95452.4|95498.2|95448.2|24
1650022890000|2022-04-15 11:41:30|95502.2|95452.2|95501.3|95451.3|95502.6|95452.6|95500.9|95450.9|15
1650022900000|2022-04-15 11:41:40|95502.1|95452.1|95495.6|95445.6|95502.1|95452.1|95495.6|95445.6|27
1650022910000|2022-04-15 11:41:50|95496.2|95446.2|95494.6|95444.6|95496.5|95446.5|95494.4|95444.4|28
1650022920000|2022-04-15 11:42:00|95494.2|95444.2|95496.6|95446.6|95496.9|95446.9|95493.9|95443.9|24
1650022930000|2022-04-15 11:42:10|95496.4|95446.4|95496.1|95446.1|95496.8|95446.8|95495.9|95445.9|15
1650022940000|2022-04-15 11:42:20|95496.9|95446.9|95496.7|95446.7|95496.9|95446.9|95495|95445|10
1650022950000|2022-04-15 11:42:30|95497.1|95447.1|95496|95446|95497.1|95447.1|95495.8|95445.8|10
1650022960000|2022-04-15 11:42:40|95495.1|95445.1|95494|95444|95495.6|95445.6|95492.7|95442.7|18
1650022970000|2022-04-15 11:42:50|95494.2|95444.2|95495.4|95445.4|95496.1|95446.1|95493.7|95443.7|22
1650022980000|2022-04-15 11:43:00|95495.2|95445.2|95495.3|95445.3|95496|95446|95494.8|95444.8|15
1650022990000|2022-04-15 11:43:10|95495.9|95445.9|95495.4|95445.4|95495.9|95445.9|95494|95444|18
1650023000000|2022-04-15 11:43:20|95495.2|95445.2|95494.4|95444.4|95495.2|95445.2|95493.9|95443.9|4
1650023010000|2022-04-15 11:43:30|95493.8|95443.8|95495.4|95445.4|95495.8|95445.8|95493.8|95443.8|21
1650023020000|2022-04-15 11:43:40|95495.5|95445.5|95493.2|95443.2|95495.5|95445.5|95490.7|95440.7|38
1650023030000|2022-04-15 11:43:50|95493.6|95443.6|95494.3|95444.3|95494.9|95444.9|95492.2|95442.2|19
1650023040000|2022-04-15 11:44:00|95495.1|95445.1|95495.1|95445.1|95496.2|95446.2|95495.1|95445.1|20
1650023050000|2022-04-15 11:44:10|95494.9|95444.9|95494.7|95444.7|95495.4|95445.4|95494.5|95444.5|24
1650023060000|2022-04-15 11:44:20|95494.5|95444.5|95494.1|95444.1|95495.4|95445.4|95493.3|95443.3|12
1650023070000|2022-04-15 11:44:30|95494.4|95444.4|95495.8|95445.8|95495.8|95445.8|95493.5|95443.5|24
1650023080000|2022-04-15 11:44:40|95496|95446|95494|95444|95496.4|95446.4|95493.8|95443.8|10
1650023090000|2022-04-15 11:44:50|95494.2|95444.2|95490.1|95440.1|95496.4|95446.4|95489.2|95439.2|21
1650023100000|2022-04-15 11:45:00|95489.6|95439.6|95491.3|95441.3|95491.5|95441.5|95488.3|95438.3|55
1650023110000|2022-04-15 11:45:10|95491.4|95441.4|95491.6|95441.6|95492.6|95442.6|95490.6|95440.6|44
1650023120000|2022-04-15 11:45:20|95491.2|95441.2|95489.8|95439.8|95492|95442|95489.1|95439.1|46
1650023130000|2022-04-15 11:45:30|95489.5|95439.5|95489.6|95439.6|95491.6|95441.6|95486.4|95436.4|51
1650023140000|2022-04-15 11:45:40|95489.9|95439.9|95488.9|95438.9|95491.7|95441.7|95484.3|95434.3|49
1650023150000|2022-04-15 11:45:50|95489.1|95439.1|95465.3|95415.3|95491.2|95441.2|95465.3|95404.3|62
1650023160000|2022-04-15 11:46:00|95465.5|95415.5|95479.8|95406.1|95481.3|95418.1|95464.6|95403.6|60
1650023170000|2022-04-15 11:46:10|95480.5|95406.2|95478|95405.4|95483.2|95407.5|95477|95403.7|57
1650023180000|2022-04-15 11:46:20|95478.1|95405.5|95478.9|95406.2|95482.9|95418.9|95467.5|95403.2|44
1650023190000|2022-04-15 11:46:30|95478.7|95406|95478.6|95408.3|95482.2|95419|95466.5|95404.5|55
1650023200000|2022-04-15 11:46:40|95478.5|95407.4|95461.7|95411.7|95483|95418.9|95461.4|95404.6|57
1650023210000|2022-04-15 11:46:50|95461.5|95411.5|95462.4|95412.4|95478.4|95414.4|95461.5|95402.9|36
1650023220000|2022-04-15 11:47:00|95462.5|95412.5|95462.4|95412.4|95478.4|95413.4|95461.9|95403.7|22
1650023230000|2022-04-15 11:47:10|95462.2|95412.2|95465.1|95415.1|95468.4|95418.4|95461.6|95411.6|22
1650023240000|2022-04-15 11:47:20|95463.7|95413.7|95462.7|95412.7|95464.6|95414.6|95462.7|95412.7|17
1650023250000|2022-04-15 11:47:30|95463.1|95413.1|95465.3|95415.3|95480|95417.6|95463|95408.3|18
1650023260000|2022-04-15 11:47:40|95465.5|95415.5|95462.3|95412.3|95465.6|95415.6|95462.3|95412.3|17
1650023270000|2022-04-15 11:47:50|95470.5|95420.5|95493.2|95421.5|95511.8|95435.9|95470.5|95409.2|52
1650023280000|2022-04-15 11:48:00|95495.8|95418.7|95499.3|95420.3|95499.9|95434.8|95481.3|95416.5|36
1650023290000|2022-04-15 11:48:10|95497.1|95420.5|95494.4|95422.2|95500.6|95434.5|95482.6|95418.6|43
1650023300000|2022-04-15 11:48:20|95501|95424.7|95486.9|95436.9|95505.5|95436.9|95484.4|95416.8|41
1650023310000|2022-04-15 11:48:30|95486.8|95436.8|95485.5|95435.5|95496.6|95436.8|95483.7|95422.1|48
1650023320000|2022-04-15 11:48:40|95485.8|95435.8|95483.3|95433.3|95486.8|95436.8|95483.2|95433.2|32
1650023330000|2022-04-15 11:48:50|95483.9|95433.9|95497.5|95423.4|95499.1|95435.8|95483.5|95423|43
1650023340000|2022-04-15 11:49:00|95501.2|95422.8|95503.5|95417.4|95509.1|95440.1|95485.7|95415.4|61
1650023350000|2022-04-15 11:49:10|95501.1|95418.2|95499|95420.2|95504.9|95422.1|95494.5|95411.6|63
1650023360000|2022-04-15 11:49:20|95498.9|95420|95500.6|95423.9|95503.4|95426.7|95496.9|95414.8|52
1650023370000|2022-04-15 11:49:30|95500.5|95424|95502.7|95428.1|95503.7|95438.3|95487.4|95421.1|41
1650023380000|2022-04-15 11:49:40|95503.6|95424.8|95504.5|95427.8|95506.1|95442.2|95489.9|95422.4|61
1650023390000|2022-04-15 11:49:50|95504.2|95427.2|95504.3|95427.7|95507.5|95433.3|95502|95423|52
1650023400000|2022-04-15 11:50:00|95504.2|95427.6|95502.2|95428.3|95506.2|95442|95490.9|95423.6|55
1650023410000|2022-04-15 11:50:10|95500|95426.7|95504.5|95430.4|95504.9|95432|95500|95423.8|62
1650023420000|2022-04-15 11:50:20|95505.3|95429.3|95504.3|95430.5|95506|95431.5|95502.4|95427|50
1650023430000|2022-04-15 11:50:30|95503.8|95431.2|95499.9|95428.4|95504.5|95442.9|95488.9|95426.2|57
1650023440000|2022-04-15 11:50:40|95488.8|95438.8|95504.9|95429.1|95508.8|95443.2|95488.8|95425.7|56
1650023450000|2022-04-15 11:50:50|95504.4|95429.6|95504.2|95425.5|95504.8|95441.2|95491.2|95424.8|52
1650023460000|2022-04-15 11:51:00|95503.9|95426.5|95506.2|95424.8|95508.1|95428.9|95503|95424.6|26
1650023470000|2022-04-15 11:51:10|95504.8|95426.5|95506.8|95428.7|95509.5|95430.5|95504.8|95426.5|54
1650023480000|2022-04-15 11:51:20|95506.4|95427.1|95504.1|95434|95508.7|95445.7|95491.8|95427.1|62
1650023490000|2022-04-15 11:51:30|95492.9|95442.9|95504.2|95430.3|95509.5|95444.7|95490|95428|58
1650023500000|2022-04-15 11:51:40|95504.1|95430.1|95507.3|95430.6|95509.6|95432.6|95500.6|95425|59
1650023510000|2022-04-15 11:51:50|95507.4|95430.7|95506.5|95429.6|95510.2|95444.1|95489.1|95422.9|62
1650023520000|2022-04-15 11:52:00|95504.9|95431.1|95498|95423.1|95509.7|95432.5|95478|95413.9|64
1650023530000|2022-04-15 11:52:10|95498.4|95421.7|95496.3|95421.8|95504.1|95436.1|95479.6|95416|55
1650023540000|2022-04-15 11:52:20|95494.2|95421|95481.9|95431.9|95502.8|95438.8|95478.5|95413.8|68
1650023550000|2022-04-15 11:52:30|95484.6|95434.6|95481.8|95431.8|95496.3|95435.8|95476.8|95417.5|62
1650023560000|2022-04-15 11:52:40|95484.1|95434.1|95483.3|95433.3|95493.2|95435.8|95481.6|95422.6|52
1650023570000|2022-04-15 11:52:50|95483.5|95433.5|95482.8|95432.8|95484.8|95434.8|95481.5|95431.5|44
1650023580000|2022-04-15 11:53:00|95482.4|95432.4|95479.4|95429.4|95494.7|95434.4|95478.3|95420.7|65
1650023590000|2022-04-15 11:53:10|95478.5|95428.5|95483|95433|95497.7|95435.1|95476.6|95418.2|63
1650023600000|2022-04-15 11:53:20|95480.9|95430.9|95493|95422|95497.1|95435.7|95478.9|95413.7|63
1650023610000|2022-04-15 11:53:30|95492.6|95421|95483.5|95433.5|95496.7|95435.6|95474|95416.9|64
1650023620000|2022-04-15 11:53:40|95483.3|95433.3|95484|95434|95496.1|95436.7|95478.3|95414.8|64
1650023630000|2022-04-15 11:53:50|95482.5|95432.5|95483.9|95433.9|95494.3|95436.4|95480.4|95420.8|57
1650023640000|2022-04-15 11:54:00|95484.3|95434.3|95484.2|95434.2|95493.3|95436.5|95482.4|95423|44
1650023650000|2022-04-15 11:54:10|95484.1|95434.1|95485.3|95435.3|95501.8|95436.9|95482|95415.5|59
1650023660000|2022-04-15 11:54:20|95484.4|95434.4|95484.4|95434.4|95495.4|95436.8|95482.7|95424.4|51
1650023670000|2022-04-15 11:54:30|95483.2|95433.2|95484.6|95434.6|95485.8|95435.8|95482.4|95432.4|49
1650023680000|2022-04-15 11:54:40|95485.3|95435.3|95487.6|95437.6|95503.9|95437.7|95477.2|95424.2|65
1650023690000|2022-04-15 11:54:50|95486.2|95436.2|95485.7|95435.7|95498.1|95439.8|95481.5|95426.2|57
1650023700000|2022-04-15 11:55:00|95485.3|95435.3|95485|95395.3|95499.8|95440.2|95478.4|95377.6|62
1650023710000|2022-04-15 11:55:10|95477.1|95401.3|95470.3|95391.8|95488.9|95405.8|95455.8|95371.6|71
1650023720000|2022-04-15 11:55:20|95467.9|95392.3|95471.3|95390.2|95473.4|95403.8|95453.8|95384.9|62
1650023730000|2022-04-15 11:55:30|95473.5|95387.9|95458.2|95385.9|95473.5|95405.4|95445.9|95367.1|67
1650023740000|2022-04-15 11:55:40|95465.4|95379.3|95451|95401|95471.7|95401|95444.1|95379.3|70
1650023750000|2022-04-15 11:55:50|95461.5|95389|95462.5|95388.6|95469.1|95399.7|95449.7|95381.1|65
1650023760000|2022-04-15 11:56:00|95462.6|95387.1|95459.7|95374.7|95467.8|95390.1|95456.4|95373.7|58
1650023770000|2022-04-15 11:56:10|95452.5|95380.3|95450.2|95379.9|95458.5|95393.5|95438.7|95376.7|75
1650023780000|2022-04-15 11:56:20|95439.9|95389.9|95458.6|95378.5|95458.6|95392.8|95439.5|95376.2|61
1650023790000|2022-04-15 11:56:30|95459.7|95388.7|95471.4|95381.2|95475.1|95392.9|95441.7|95374.7|68
1650023800000|2022-04-15 11:56:40|95465.6|95384.2|95454.9|95366.5|95493.1|95401.4|95450.8|95364|79
1650023810000|2022-04-15 11:56:50|95463.3|95363.9|95491.1|95375.1|95496.5|95380.5|95421.7|95357.4|78
1650023820000|2022-04-15 11:57:00|95491.6|95375.6|95483.5|95367.5|95496.6|95380.6|95468.2|95356.6|66
1650023830000|2022-04-15 11:57:10|95483.1|95367.1|95459.4|95353.4|95496.5|95380.5|95459.4|95352.7|67
1650023840000|2022-04-15 11:57:20|95457.3|95353.1|95441.7|95359.4|95458.4|95367.2|95437.7|95348.1|61
1650023850000|2022-04-15 11:57:30|95440.4|95358.3|95448.1|95352.8|95451.6|95364.3|95435.1|95351.6|52
1650023860000|2022-04-15 11:57:40|95446.9|95353.5|95444|95358.9|95450|95364.6|95441|95353.5|50
1650023870000|2022-04-15 11:57:50|95442.3|95360.1|95435.8|95350.5|95451.4|95362|95435.8|95350.3|52
1650023880000|2022-04-15 11:58:00|95437.3|95348.1|95441.5|95346.3|95483.7|95377|95432.6|95341.3|72
1650023890000|2022-04-15 11:58:10|95438.8|95352|95435.6|95357.4|95445.5|95359.6|95425.2|95346.8|59
1650023900000|2022-04-15 11:58:20|95432.9|95355.3|95436.6|95352.9|95441.5|95358.5|95423.9|95337.7|51
1650023910000|2022-04-15 11:58:30|95438.9|95351.2|95437.3|95358.9|95441.6|95363.5|95425.1|95342.3|57
1650023920000|2022-04-15 11:58:40|95434.3|95361.1|95433.4|95344|95464.1|95371.6|95416.1|95336.7|68
1650023930000|2022-04-15 11:58:50|95436.9|95348.8|95430.7|95347|95437.7|95353|95427.6|95341|46
1650023940000|2022-04-15 11:59:00|95430.6|95347.4|95436.7|95346|95436.7|95352.4|95428|95342|41
1650023950000|2022-04-15 11:59:10|95434.7|95344.8|95430.2|95358.3|95434.7|95358.3|95428.3|95344.8|49
1650023960000|2022-04-15 11:59:20|95430.6|95359|95418.5|95331.6|95430.9|95370.8|95412.7|95316.2|74
1650023970000|2022-04-15 11:59:30|95419|95329.3|95421.2|95325.9|95427.7|95336.5|95410.7|95320.1|66
1650023980000|2022-04-15 11:59:40|95418.9|95326.4|95411.6|95318.9|95426.6|95337.1|95410.8|95303.6|66
1650023990000|2022-04-15 11:59:50|95407.8|95322.9|95412.9|95313.7|95416.8|95326.6|95395.5|95306.6|76
1650024000000|2022-04-15 12:00:00|95407.5|95314|95406.7|95306.3|95412.5|95322.8|95394.3|95294|75
1650024010000|2022-04-15 12:00:10|95407|95306.4|95402|95316|95409.5|95325.6|95394.6|95301.3|67
1650024020000|2022-04-15 12:00:20|95400.8|95314.8|95400.9|95316.1|95405.3|95320.1|95397.9|95305|51
1650024030000|2022-04-15 12:00:30|95401.8|95313.7|95400.4|95312.4|95412.6|95318|95398.4|95308.6|49
1650024040000|2022-04-15 12:00:40|95399.8|95310|95397.5|95311.4|95407.7|95324.4|95393.2|95305.7|55
1650024050000|2022-04-15 12:00:50|95393.9|95312.4|95391.6|95315.5|95408.8|95342.2|95390.6|95304.9|61
1650024060000|2022-04-15 12:01:00|95391.5|95315.8|95393.5|95314|95401.7|95329.8|95379.8|95295.8|55
1650024070000|2022-04-15 12:01:10|95396.2|95309.9|95402.9|95325.9|95404.5|95326.6|95388.6|95303.7|45
1650024080000|2022-04-15 12:01:20|95402.8|95324.6|95411|95328.1|95412.5|95330.7|95397.7|95319.5|49
1650024090000|2022-04-15 12:01:30|95407.8|95330.1|95431.8|95339.6|95441.1|95351.9|95407.8|95325.9|73
1650024100000|2022-04-15 12:01:40|95431.3|95334.8|95428.6|95339.9|95439.8|95348.3|95425.5|95327.4|63
1650024110000|2022-04-15 12:01:50|95431.1|95333|95432.5|95331.1|95436.8|95348.3|95425.8|95325.2|65
1650024120000|2022-04-15 12:02:00|95431|95333.6|95428|95338.5|95438.2|95362.2|95412.2|95322|70
1650024130000|2022-04-15 12:02:10|95428.5|95335.7|95431.4|95333.4|95434.3|95348|95419.3|95324.3|66
1650024140000|2022-04-15 12:02:20|95431.6|95333.6|95423.2|95322|95443.1|95352.3|95418.4|95315.3|73
1650024150000|2022-04-15 12:02:30|95418.9|95338.9|95416|95318|95429.6|95338.9|95408.4|95308.7|52
1650024160000|2022-04-15 12:02:40|95408.3|95331|95427.1|95326.8|95427.1|95340.6|95408.3|95316|68
1650024170000|2022-04-15 12:02:50|95424.5|95329.6|95432|95330.3|95438|95346.7|95422.8|95323.3|80
1650024180000|2022-04-15 12:03:00|95433|95328.6|95425.3|95332.8|95436.3|95344.7|95419.5|95320.2|56
1650024190000|2022-04-15 12:03:10|95424.9|95341.5|95421.6|95333.4|95424.9|95341.5|95419|95329.1|45
1650024200000|2022-04-15 12:03:20|95421.5|95331.9|95416.6|95324.7|95421.9|95340|95412.8|95321.7|38
1650024210000|2022-04-15 12:03:30|95416.8|95324.3|95416.9|95333.1|95427.1|95345.3|95413.1|95318.8|38
1650024220000|2022-04-15 12:03:40|95419.4|95331.4|95414.5|95338.2|95419.7|95338.2|95413.1|95329.1|35
1650024230000|2022-04-15 12:03:50|95414.1|95332.4|95416.2|95335.3|95416.2|95351.4|95399.1|95332.2|33
1650024240000|2022-04-15 12:04:00|95416.7|95332.1|95410.6|95334.5|95417.9|95338.9|95408.6|95332.1|40
1650024250000|2022-04-15 12:04:10|95411|95336.1|95396.6|95346.6|95411.3|95348.4|95396.5|95333.5|29
1650024260000|2022-04-15 12:04:20|95394.8|95344.8|95395.1|95345.1|95416.2|95352.4|95394.4|95324.3|35
1650024270000|2022-04-15 12:04:30|95403.7|95332.6|95406.6|95332.2|95412.8|95345.3|95395.3|95326.2|24
1650024280000|2022-04-15 12:04:40|95406.2|95331.8|95391.8|95341.8|95407.7|95342.2|95390.9|95328.3|24
1650024290000|2022-04-15 12:04:50|95401.1|95330.3|95401.4|95328.8|95402.4|95341.6|95390.9|95328.8|18
1650024300000|2022-04-15 12:05:00|95401.1|95329.5|95408.8|95332.1|95413.1|95345.6|95390.5|95328.8|27
1650024310000|2022-04-15 12:05:10|95408.3|95333.5|95410.8|95331.9|95422.8|95346.6|95393.5|95320.4|47
1650024320000|2022-04-15 12:05:20|95411.6|95332.4|95411.2|95327.2|95414.5|95344.6|95394.6|95327.2|40
1650024330000|2022-04-15 12:05:30|95411.8|95327.8|95407.2|95330.7|95411.8|95343.1|95392.9|95322.8|47
1650024340000|2022-04-15 12:05:40|95407|95329.8|95398.6|95327.5|95407.2|95341.7|95384.7|95327.3|31
1650024350000|2022-04-15 12:05:50|95399.4|95328|95400.9|95330.8|95417.3|95341.7|95387.9|95321.1|51
1650024360000|2022-04-15 12:06:00|95390|95340|95400.1|95328.1|95406.7|95340.2|95390|95326.4|36
1650024370000|2022-04-15 12:06:10|95399.7|95328.9|95410.9|95321.5|95412.5|95328.9|95399.7|95319.1|42
1650024380000|2022-04-15 12:06:20|95411|95322.3|95384.9|95334.9|95411.4|95335.3|95384.6|95319.3|25
1650024390000|2022-04-15 12:06:30|95395.7|95323|95409.4|95327|95418.3|95331.3|95395.7|95321|54
1650024400000|2022-04-15 12:06:40|95409.5|95327.2|95403.1|95328.9|95410.8|95332.8|95400.5|95322.3|27
1650024410000|2022-04-15 12:06:50|95405|95331.5|95411.3|95324.4|95421.8|95345.6|95390.8|95323.9|56
1650024420000|2022-04-15 12:07:00|95415.3|95318.4|95401.9|95330.9|95418.5|95343.8|95391.2|95316.4|42
1650024430000|2022-04-15 12:07:10|95400.7|95330|95400.9|95327.1|95406.4|95343|95390.3|95319.5|27
1650024440000|2022-04-15 12:07:20|95400.2|95327.3|95397.9|95326.2|95401.4|95327.7|95397.3|95323.9|14
1650024450000|2022-04-15 12:07:30|95398|95326.3|95403.2|95328.1|95404.6|95340.6|95385.3|95321.6|51
1650024460000|2022-04-15 12:07:40|95401.5|95328.6|95399.9|95329.9|95402.6|95341.3|95387.7|95326.1|50
1650024470000|2022-04-15 12:07:50|95401.1|95329.6|95402|95324|95413.9|95340.7|95382.8|95311.5|68
1650024480000|2022-04-15 12:08:00|95399.4|95322.3|95397.9|95323.9|95404.1|95337.6|95380.1|95320.2|47
1650024490000|2022-04-15 12:08:10|95403.2|95321.7|95390.3|95340.3|95403.2|95341.3|95384|95318.3|49
1650024500000|2022-04-15 12:08:20|95400.2|95329.7|95407.2|95326.8|95410.1|95339.4|95387.8|95324.4|49
1650024510000|2022-04-15 12:08:30|95406|95328.1|95402.4|95330.4|95409.7|95342.7|95390.4|95324.7|50
1650024520000|2022-04-15 12:08:40|95402.3|95330.1|95435.1|95339.2|95453.8|95343.8|95401.9|95325.7|57
1650024530000|2022-04-15 12:08:50|95431.1|95340.2|95424.4|95341.9|95440.3|95342.5|95421.6|95336.5|24
1650024540000|2022-04-15 12:09:00|95429.4|95332.9|95422.7|95335.5|95430|95339.6|95421.4|95332.6|35
1650024550000|2022-04-15 12:09:10|95422.4|95337.6|95412.6|95339|95424.2|95351.8|95400.9|95332.6|45
1650024560000|2022-04-15 12:09:20|95411.6|95339.1|95420.7|95332.4|95421.9|95351.1|95401|95332.4|29
1650024570000|2022-04-15 12:09:30|95402.1|95352.1|95414.6|95339|95423.1|95354|95401.3|95334.7|57
1650024580000|2022-04-15 12:09:40|95414.5|95339.1|95400.7|95350.7|95418.3|95354.1|95397.3|95335.8|62
1650024590000|2022-04-15 12:09:50|95399.5|95349.5|95409.9|95336|95416.7|95352.2|95397.3|95333|57
1650024600000|2022-04-15 12:10:00|95407.8|95336.1|95402.9|95352.9|95416.5|95353.3|95393.5|95333.2|73
1650024610000|2022-04-15 12:10:10|95402.4|95352.4|95399.8|95349.8|95416.3|95355.8|95394.5|95333.4|66
1650024620000|2022-04-15 12:10:20|95400.3|95350.3|95400.5|95350.5|95416.8|95356.7|95394|95335.5|58
1650024630000|2022-04-15 12:10:30|95403.6|95353.6|95397.8|95347.8|95410.3|95356.7|95395.9|95335.7|54
1650024640000|2022-04-15 12:10:40|95397.3|95347.3|95397.5|95347.5|95415.2|95353.6|95394.3|95330.7|48
1650024650000|2022-04-15 12:10:50|95397.6|95347.6|95410.6|95340.3|95419.9|95354.5|95394.6|95338.4|42
1650024660000|2022-04-15 12:11:00|95400.6|95350.6|95404.8|95354.8|95415.2|95355.8|95400.6|95341.1|38
1650024670000|2022-04-15 12:11:10|95404.6|95354.6|95402.8|95352.8|95406.4|95356.4|95402.5|95352.5|38
1650024680000|2022-04-15 12:11:20|95402.6|95352.6|95402.1|95352.1|95403.4|95353.4|95402|95352|16
1650024690000|2022-04-15 12:11:30|95402.2|95352.2|95404|95354|95406.8|95356.8|95397.1|95347.1|44
1650024700000|2022-04-15 12:11:40|95402.1|95352.1|95402.5|95352.5|95418.4|95355.5|95400.7|95336.6|51
1650024710000|2022-04-15 12:11:50|95402.6|95352.6|95397.1|95347.1|95408.3|95353.6|95397.1|95332.2|54
1650024720000|2022-04-15 12:12:00|95395.4|95345.4|95395.5|95345.5|95402.2|95352.2|95395|95345|58
1650024730000|2022-04-15 12:12:10|95398.2|95348.2|95396.6|95346.6|95413.2|95350.1|95391.5|95333|67
1650024740000|2022-04-15 12:12:20|95392.9|95342.9|95403.8|95332.7|95416.1|95350.4|95390.8|95332.7|59
1650024750000|2022-04-15 12:12:30|95393.3|95343.3|95396.5|95346.5|95412.4|95349.2|95392.1|95329.7|55
1650024760000|2022-04-15 12:12:40|95397|95347|95394.1|95344.1|95416.8|95350.8|95391.7|95333.6|58
1650024770000|2022-04-15 12:12:50|95394.2|95344.2|95409.1|95312.4|95411.6|95345.8|95390.1|95309.7|73
1650024780000|2022-04-15 12:13:00|95406.1|95314.5|95396.2|95318.4|95411.7|95322.2|95394.1|95310.9|61
1650024790000|2022-04-15 12:13:10|95396.5|95317.6|95393.7|95309|95407|95325.8|95375.8|95300.6|52
1650024800000|2022-04-15 12:13:20|95392.7|95311|95396.6|95313.8|95402.8|95318.7|95385.3|95307.2|63
1650024810000|2022-04-15 12:13:30|95395.6|95312.6|95399.5|95310.3|95402.7|95319.8|95385.2|95303.8|58
1650024820000|2022-04-15 12:13:40|95402.5|95306.7|95390.6|95312.5|95405|95315.6|95382.3|95298.9|49
1650024830000|2022-04-15 12:13:50|95389.7|95313.5|95387|95315.4|95406.5|95327.1|95373.8|95300.8|55
1650024840000|2022-04-15 12:14:00|95387.3|95307.2|95382.5|95332.5|95396.4|95332.5|95368.9|95306.8|59
1650024850000|2022-04-15 12:14:10|95393.4|95323.3|95383|95333|95399.1|95335.2|95379.4|95318.8|34
1650024860000|2022-04-15 12:14:20|95384.1|95334.1|95378.1|95328.1|95399|95334.1|95377.7|95320.5|25
1650024870000|2022-04-15 12:14:30|95378.3|95328.3|95377|95327|95391.4|95332|95375.5|95312.4|32
1650024880000|2022-04-15 12:14:40|95376.5|95326.5|95372.1|95322.1|95393.1|95331.4|95372.1|95321.7|32
1650024890000|2022-04-15 12:14:50|95372|95322|95371.9|95321.9|95373.3|95323.3|95370.7|95320.7|37
1650024900000|2022-04-15 12:15:00|95375.5|95325.5|95373.1|95323.1|95376.6|95326.6|95372.2|95322.2|24
1650024910000|2022-04-15 12:15:10|95373.3|95323.3|95372.5|95322.5|95377|95327|95371.7|95321.7|26
1650024920000|2022-04-15 12:15:20|95372.9|95322.9|95373|95323|95373.2|95323.2|95371.5|95321.5|24
1650024930000|2022-04-15 12:15:30|95372.7|95322.7|95373.1|95323.1|95373.2|95323.2|95370.9|95320.9|12
1650024940000|2022-04-15 12:15:40|95372.5|95322.5|95372.3|95322.3|95373.3|95323.3|95371.7|95321.7|18
1650024950000|2022-04-15 12:15:50|95371.7|95321.7|95372.1|95322.1|95372.6|95322.6|95371|95321|18
1650024960000|2022-04-15 12:16:00|95371.8|95321.8|95372.4|95322.4|95372.4|95322.4|95371|95321|19
1650024970000|2022-04-15 12:16:10|95359.6|95334.6|95371.9|95321.9|95371.9|95334.6|95359.6|95320.7|20
1650024980000|2022-04-15 12:16:20|95371.8|95321.8|95372.2|95322.2|95373.4|95323.4|95371.1|95321.1|11
1650024990000|2022-04-15 12:16:30|95371.5|95321.5|95369.7|95319.7|95374.1|95324.1|95369.7|95319.7|21
1650025000000|2022-04-15 12:16:40|95370.1|95320.1|95374.1|95324.1|95374.7|95324.7|95369.1|95319.1|38
1650025010000|2022-04-15 12:16:50|95373.8|95323.8|95375.3|95325.3|95376.3|95326.3|95372.2|95322.2|22
1650025020000|2022-04-15 12:17:00|95375.1|95325.1|95374.9|95324.9|95377|95327|95373.8|95323.8|14
1650025030000|2022-04-15 12:17:10|95374.4|95324.4|95374.3|95324.3|95375.7|95325.7|95374|95324|17
1650025040000|2022-04-15 12:17:20|95373.8|95323.8|95374.8|95324.8|95374.8|95324.8|95373.8|95323.8|13
1650025050000|2022-04-15 12:17:30|95375.8|95325.8|95376.4|95326.4|95376.8|95326.8|95372.3|95322.3|19
1650025060000|2022-04-15 12:17:40|95377.7|95327.7|95375.4|95325.4|95377.7|95327.7|95373.5|95323.5|15
1650025070000|2022-04-15 12:17:50|95375.7|95325.7|95375.6|95325.6|95376.9|95326.9|95375.2|95325.2|17
1650025080000|2022-04-15 12:18:00|95375.7|95325.7|95407.9|95329.8|95422.1|95336.5|95371.1|95321.1|16
1650025090000|2022-04-15 12:18:10|95405|95331.4|95428.5|95336.8|95430.6|95348|95389.7|95326|61
1650025100000|2022-04-15 12:18:20|95429.6|95335.2|95443.7|95327.7|95443.7|95338.2|95422.9|95324.3|45
1650025110000|2022-04-15 12:18:30|95444.2|95334.9|95436.6|95335.4|95444.2|95337.3|95434.3|95329.5|15
1650025120000|2022-04-15 12:18:40|95438.6|95337.4|95429.8|95332.1|95442.5|95340.2|95429.5|95329.2|22
1650025130000|2022-04-15 12:18:50|95433.8|95330.1|95424.2|95325|95443.1|95334.4|95424.2|95324.6|15
1650025140000|2022-04-15 12:19:00|95422.2|95328.4|95431.1|95337.2|95439.4|95343.5|95418.2|95326.1|44
1650025150000|2022-04-15 12:19:10|95430.1|95338.7|95430.9|95337.6|95435.5|95346|95422.9|95333.3|39
1650025160000|2022-04-15 12:19:20|95435|95340.6|95429.1|95341.6|95438.4|95342.7|95427|95333.2|36
1650025170000|2022-04-15 12:19:30|95429.8|95341.3|95431.1|95339.9|95435.2|95342.7|95428.2|95337.3|24
1650025180000|2022-04-15 12:19:40|95428.7|95342.1|95459|95361.5|95472.1|95373.7|95428.3|95338.6|66
1650025190000|2022-04-15 12:19:50|95460|95359|95460.4|95356.6|95473.6|95369.9|95456.4|95349.8|71
1650025200000|2022-04-15 12:20:00|95463.7|95358|95465.2|95370.7|95469|95370.7|95455.9|95349.8|74
1650025210000|2022-04-15 12:20:10|95466.4|95369.7|95450.9|95355.6|95473.5|95372.5|95450.9|95347.1|66
1650025220000|2022-04-15 12:20:20|95450.3|95353.3|95447.4|95351.7|95461.8|95362.2|95438.3|95342.7|69
1650025230000|2022-04-15 12:20:30|95450.2|95349.7|95453.9|95353.3|95458.5|95362.9|95438.9|95349.2|51
1650025240000|2022-04-15 12:20:40|95455.1|95352.2|95449|95349.4|95462.4|95362.8|95439.3|95346.5|38
1650025250000|2022-04-15 12:20:50|95450.2|95349|95453.4|95348.1|95460.3|95359|95448.6|95344.3|38
1650025260000|2022-04-15 12:21:00|95451.5|95350.4|95433.5|95358|95460.8|95364.2|95429.2|95346.9|50
1650025270000|2022-04-15 12:21:10|95437.1|95354.8|95435.7|95344.5|95455.7|95355.9|95434|95334.1|42
1650025280000|2022-04-15 12:21:20|95435.3|95346.5|95451.5|95337.3|95451.5|95350.6|95432.4|95335.8|43
1650025290000|2022-04-15 12:21:30|95449.8|95335|95447|95336.9|95451.9|95346.4|95436.6|95333.9|22
1650025300000|2022-04-15 12:21:40|95450.1|95334.3|95440.2|95342.8|95450.6|95343|95440.2|95332.7|18
1650025310000|2022-04-15 12:21:50|95440.8|95342.7|95432.4|95341.2|95444.5|95342.8|95432.4|95337.2|26
1650025320000|2022-04-15 12:22:00|95432.5|95340.1|95446.5|95342.7|95446.5|95344.9|95430.6|95337.4|30
1650025330000|2022-04-15 12:22:10|95446|95342.2|95444.9|95345|95452.4|95347.4|95434.5|95336.7|37
1650025340000|2022-04-15 12:22:20|95446.2|95344.8|95436.4|95347.9|95446.4|95347.9|95432.5|95338.5|37
1650025350000|2022-04-15 12:22:30|95436.5|95345|95446.5|95351.3|95458.2|95351.3|95428.9|95338.1|30
1650025360000|2022-04-15 12:22:40|95451.8|95335.8|95433.1|95348.5|95457.1|95349.2|95429.3|95335.8|42
1650025370000|2022-04-15 12:22:50|95430.4|95349.4|95437.2|95353.5|95440.8|95354.1|95428.7|95342.6|32
1650025380000|2022-04-15 12:23:00|95435.4|95354.2|95438.1|95348.7|95442.9|95354.2|95428.2|95345.7|22
1650025390000|2022-04-15 12:23:10|95434.4|95350.7|95442.8|95343.5|95444.1|95351.2|95434.4|95342.2|25
1650025400000|2022-04-15 12:23:20|95442.5|95344.1|95443.6|95345.8|95450.8|95348.6|95427.8|95335.7|38
1650025410000|2022-04-15 12:23:30|95443.7|95346|95436.4|95354.5|95450.7|95354.5|95434.7|95344.6|44
1650025420000|2022-04-15 12:23:40|95443.9|95355.9|95453.2|95351.6|95457.5|95358.2|95443.8|95346|37
1650025430000|2022-04-15 12:23:50|95453.3|95348.9|95446.8|95348.9|95454.3|95353|95437.8|95337|51
1650025440000|2022-04-15 12:24:00|95446.6|95348.5|95448.6|95338.8|95455.8|95352.8|95439.8|95334.5|36
1650025450000|2022-04-15 12:24:10|95448.3|95339.1|95453.1|95346.8|95454|95347.7|95438.6|95335|35
1650025460000|2022-04-15 12:24:20|95449.7|95347|95455.3|95342.9|95457.7|95350.4|95447|95337.3|37
1650025470000|2022-04-15 12:24:30|95451.2|95345.3|95452.3|95338.3|95452.5|95350.4|95447.4|95338.1|33
1650025480000|2022-04-15 12:24:40|95452.2|95338.4|95452.7|95345.9|95454.1|95351.9|95445.3|95336.7|28
1650025490000|2022-04-15 12:24:50|95452.6|95347.1|95453.8|95337.8|95454.6|95347.7|95451.9|95337.4|19
1650025500000|2022-04-15 12:25:00|95452.4|95339.9|95453.9|95341.8|95455.1|95353.2|95438|95338|39
1650025510000|2022-04-15 12:25:10|95454|95338|95453.5|95337.5|95458.6|95349|95450.8|95335.1|37
1650025520000|2022-04-15 12:25:20|95452|95338.4|95448.1|95340.1|95452.2|95346|95440.2|95338.4|42
1650025530000|2022-04-15 12:25:30|95446.3|95342.6|95450.9|95337.2|95451.9|95351.1|95439.7|95334.8|51
1650025540000|2022-04-15 12:25:40|95447.9|95344.6|95443.6|95341.4|95451.6|95347|95437.8|95335.6|30
1650025550000|2022-04-15 12:25:50|95444.5|95340.6|95453.5|95342.9|95456.1|95350.7|95444.3|95335.5|42
1650025560000|2022-04-15 12:26:00|95451.7|95343|95434|95353.1|95454|95353.2|95434|95336.8|42
1650025570000|2022-04-15 12:26:10|95434.7|95353.7|95444.8|95334.8|95452.2|95353.7|95434|95332.8|28
1650025580000|2022-04-15 12:26:20|95442.5|95342|95439.4|95343.3|95450.3|95344.4|95438.3|95335.1|24
1650025590000|2022-04-15 12:26:30|95436.9|95346.5|95439.7|95340.5|95440.1|95347.8|95432.6|95339.6|16
1650025600000|2022-04-15 12:26:40|95444.3|95338.5|95446.5|95338.6|95450|95349.4|95439|95338.2|23
1650025610000|2022-04-15 12:26:50|95446|95339.8|95438.2|95346.9|95451.3|95356.1|95431.8|95335.3|28
1650025620000|2022-04-15 12:27:00|95433|95356.8|95447.1|95351.9|95454|95357.4|95433|95342.1|29
1650025630000|2022-04-15 12:27:10|95445.3|95353.5|95457.7|95347.2|95457.7|95354.4|95444.6|95340.9|19
1650025640000|2022-04-15 12:27:20|95454.6|95348.8|95448.2|95343|95458.2|95350.8|95443.1|95335.8|33
1650025650000|2022-04-15 12:27:30|95451.7|95339.7|95453.6|95338.6|95454.8|95345.4|95445.9|95337.7|30
1650025660000|2022-04-15 12:27:40|95454|95339.1|95452.4|95338.4|95454|95348.4|95446.7|95338.4|14
1650025670000|2022-04-15 12:27:50|95453|95336.6|95450.1|95337.6|95453|95345.6|95441.7|95336.6|16
1650025680000|2022-04-15 12:28:00|95448.5|95339.4|95451.9|95338.9|95456.1|95355.6|95431.5|95338.9|38
1650025690000|2022-04-15 12:28:10|95447.8|95336.8|95437.8|95345.4|95452.6|95350.8|95436.4|95336.8|40
1650025700000|2022-04-15 12:28:20|95438.5|95344.7|95448.9|95344.3|95448.9|95351.3|95437.1|95344|22
1650025710000|2022-04-15 12:28:30|95449|95344.4|95441.2|95352.1|95455.5|95354.9|95437.8|95338.1|33
1650025720000|2022-04-15 12:28:40|95441.1|95351.6|95446.5|95342|95452.1|95351.6|95440.8|95339.4|33
1650025730000|2022-04-15 12:28:50|95440.7|95346.6|95445.3|95343.3|95447.2|95350.8|95434.1|95342.6|18
1650025740000|2022-04-15 12:29:00|95445.7|95342.1|95433.4|95343|95454.7|95347.8|95431.7|95339.3|39
1650025750000|2022-04-15 12:29:10|95433.1|95346.3|95453.5|95340.5|95455.2|95348.4|95432.6|95338|35
1650025760000|2022-04-15 12:29:20|95452.9|95342.2|95436.8|95348.6|95452.9|95351.6|95430.4|95336.9|27
1650025770000|2022-04-15 12:29:30|95436.4|95346.4|95439.6|95336.3|95446.2|95347.9|95436.4|95334.4|34
1650025780000|2022-04-15 12:29:40|95439.2|95336.6|95436.5|95320.5|95455.6|95342.7|95436.5|95320.5|45
1650025790000|2022-04-15 12:29:50|95449|95333|95440.8|95324.8|95453.4|95354|95433.1|95318.2|41
1650025800000|2022-04-15 12:30:00|95441.2|95325.2|95446.2|95330.2|95447|95331|95434.1|95318.1|44
1650025810000|2022-04-15 12:30:10|95447.1|95331.1|95447.3|95331.3|95449.4|95333.4|95444.4|95328.4|16
1650025820000|2022-04-15 12:30:20|95440.3|95324.3|95444.2|95328.2|95450.1|95334.1|95436.4|95320.4|25
1650025830000|2022-04-15 12:30:30|95444.8|95328.8|95448.4|95333.5|95448.4|95339.7|95441.8|95325.8|33
1650025840000|2022-04-15 12:30:40|95447.3|95328.6|95445.4|95329.4|95449.7|95337.9|95441.1|95328.3|23
1650025850000|2022-04-15 12:30:50|95445.7|95329.7|95446.2|95330.2|95446.4|95330.4|95438.4|95322.4|21
1650025860000|2022-04-15 12:31:00|95444.7|95328.7|95447.1|95331.1|95447.6|95331.6|95442.9|95326.9|14
1650025870000|2022-04-15 12:31:10|95448.6|95332.6|95443.6|95327.6|95448.8|95332.8|95443.3|95327.3|19
1650025880000|2022-04-15 12:31:20|95444|95328|95442.8|95326.8|95449.3|95333.3|95442.8|95326.8|18
1650025890000|2022-04-15 12:31:30|95442.7|95326.7|95451.2|95335.2|95451.2|95335.2|95442.7|95326.7|25
1650025900000|2022-04-15 12:31:40|95451|95335.9|95448.8|95332.8|95451.9|95339.1|95443.9|95330.1|24
1650025910000|2022-04-15 12:31:50|95445.2|95339.1|95452.8|95336.8|95454.1|95339.1|95445|95330.9|21
1650025920000|2022-04-15 12:32:00|95453.6|95337.6|95448.4|95332.4|95456.9|95340.9|95447.3|95331.3|26
1650025930000|2022-04-15 12:32:10|95448.2|95332.2|95455|95339|95455.8|95339.8|95447.6|95331.6|29
1650025940000|2022-04-15 12:32:20|95452.8|95336.8|95451.8|95335.8|95454.2|95338.2|95448.1|95332.1|26
1650025950000|2022-04-15 12:32:30|95450.6|95334.6|95455.7|95339.7|95461.3|95345.3|95449.1|95333.1|25
1650025960000|2022-04-15 12:32:40|95458.3|95342.3|95456.8|95340.8|95462.1|95346.1|95450.1|95334.1|28
1650025970000|2022-04-15 12:32:50|95458.4|95342.4|95450.2|95334.2|95458.5|95342.5|95447.3|95331.3|21
1650025980000|2022-04-15 12:33:00|95450|95334|95453.2|95337.2|95458.3|95342.3|95444.9|95328.9|41
1650025990000|2022-04-15 12:33:10|95452.8|95336.8|95454|95339.5|95454.5|95339.5|95447.6|95331.6|18
1650026000000|2022-04-15 12:33:20|95451|95342.1|95453.4|95337.4|95455.3|95342.1|95446.2|95330.2|30
1650026010000|2022-04-15 12:33:30|95451.9|95335.9|95455.5|95339.5|95455.5|95339.5|95450.4|95334.4|33
1650026020000|2022-04-15 12:33:40|95452.3|95336.3|95452.2|95336.2|95454.8|95338.8|95451.7|95335.7|28
1650026030000|2022-04-15 12:33:50|95454.3|95338.3|95450|95334|95455.1|95339.1|95448.6|95332.6|31
1650026040000|2022-04-15 12:34:00|95437.1|95332.5|95446.7|95330.7|95449.9|95343.6|95433.3|95329.3|40
1650026050000|2022-04-15 12:34:10|95447.1|95331.1|95447.6|95332.6|95452.3|95344.3|95436.7|95329.8|35
1650026060000|2022-04-15 12:34:20|95447.4|95331.4|95447.5|95331.5|95450.8|95338.9|95443.2|95328.4|27
1650026070000|2022-04-15 12:34:30|95446.1|95330.1|95445.4|95333.6|95450.6|95335|95445.4|95329.8|26
1650026080000|2022-04-15 12:34:40|95444|95334.7|95440.4|95335.5|95453.5|95342.6|95440.4|95330|31
1650026090000|2022-04-15 12:34:50|95440|95332.3|95455.3|95339.8|95455.9|95341.5|95438.6|95329.7|30
1650026100000|2022-04-15 12:35:00|95450.5|95339.2|95455.6|95339.6|95455.6|95340.2|95447.1|95336.1|37
1650026110000|2022-04-15 12:35:10|95457.2|95342.3|95457.6|95341.6|95459.2|95343.2|95453|95337|37
1650026120000|2022-04-15 12:35:20|95453.9|95338.2|95441|95342.8|95456.6|95345.3|95441|95330.5|21
1650026130000|2022-04-15 12:35:30|95442.7|95336.9|95454.5|95342.8|95456.3|95343.8|95441.8|95336.9|37
1650026140000|2022-04-15 12:35:40|95454.9|95343.3|95455.3|95342.7|95456.5|95345.2|95448|95337.7|55
1650026150000|2022-04-15 12:35:50|95456.3|95341.7|95453.9|95340.8|95457.9|95342.7|95452.1|95339.4|43
1650026160000|2022-04-15 12:36:00|95454.2|95340.9|95452.9|95336.9|95457.7|95348.9|95446|95333.4|54
1650026170000|2022-04-15 12:36:10|95453.1|95337.1|95454.7|95338.7|95457.8|95346.5|95444.5|95334.6|60
1650026180000|2022-04-15 12:36:20|95453.3|95337.3|95455.7|95339.7|95456.4|95341.6|95449.6|95334.1|40
1650026190000|2022-04-15 12:36:30|95455.4|95339.4|95454.7|95338.7|95457.1|95341.6|95453.6|95337.6|40
1650026200000|2022-04-15 12:36:40|95454.9|95338.9|95460|95344|95460.1|95344.1|95454.2|95338.2|33
1650026210000|2022-04-15 12:36:50|95459.6|95343.6|95452.2|95341.9|95459.6|95343.6|95447.8|95336.9|44
1650026220000|2022-04-15 12:37:00|95455.7|95339.7|95450.6|95342|95457|95345.2|95450.5|95335.8|39
1650026230000|2022-04-15 12:37:10|95450.8|95346.3|95449.5|95347.7|95457.6|95358.9|95448.8|95339.3|34
1650026240000|2022-04-15 12:37:20|95455.4|95342|95446.6|95354.7|95455.4|95360.4|95442.8|95342|32
1650026250000|2022-04-15 12:37:30|95448|95382.2|95454.8|95338.8|95457.6|95382.2|95427|95335.5|37
1650026260000|2022-04-15 12:37:40|95456.4|95340.4|95455.3|95339.3|95457.9|95347.1|95451|95337.5|40
1650026270000|2022-04-15 12:37:50|95455.4|95339.4|95454.5|95338.5|95457.7|95346.2|95453.8|95337.8|42
1650026280000|2022-04-15 12:38:00|95453.8|95337.8|95448.4|95336.4|95456.1|95365.8|95415.8|95336.1|45
1650026290000|2022-04-15 12:38:10|95448.3|95335.4|95456.8|95340.8|95456.8|95347.4|95429.2|95332|50
1650026300000|2022-04-15 12:38:20|95456.2|95340.2|95452.1|95339.3|95460.3|95346.5|95440.8|95335.4|51
1650026310000|2022-04-15 12:38:30|95453.3|95343.3|95448.6|95349.2|95458.6|95349.2|95448.6|95339.6|41
1650026320000|2022-04-15 12:38:40|95450.8|95348.9|95452.7|95346.6|95458|95352.3|95446.8|95344.9|46
1650026330000|2022-04-15 12:38:50|95453.3|95346.7|95454.3|95352.1|95461.2|95355.4|95446.8|95342|48
1650026340000|2022-04-15 12:39:00|95451|95353.6|95458.4|95344.7|95462.3|95353.6|95451|95343.5|47
1650026350000|2022-04-15 12:39:10|95456.4|95352.5|95450.9|95338.4|95457.1|95352.5|95447.2|95335.8|52
1650026360000|2022-04-15 12:39:20|95450.4|95337.9|95451.8|95341|95453.7|95349.5|95442.3|95336.5|24
1650026370000|2022-04-15 12:39:30|95450.8|95338.2|95446.3|95342.6|95454.9|95346.2|95446.3|95335.4|9
1650026380000|2022-04-15 12:39:40|95441.3|95345.7|95450.8|95340.1|95452.6|95345.7|95441.3|95336.6|6
1650026390000|2022-04-15 12:39:50|95436.1|95365.8|95449.1|95369.1|95449.1|95374.7|95424.7|95339.8|5
1650026400000|2022-04-15 12:40:00|95447|95340.7|95427.1|95355.2|95452.6|95369.1|95427.1|95337|15
1650026410000|2022-04-15 12:40:10|95421.5|95371.5|95430.3|95354.8|95446.5|95372.5|95416.8|95346.8|19
1650026420000|2022-04-15 12:40:20|95417.5|95367.5|95440|95358|95440|95367.5|95416.4|95343.6|10
1650026430000|2022-04-15 12:40:30|95442.7|95351.9|95451|95347.9|95451|95355.9|95441.1|95343.1|10
1650026440000|2022-04-15 12:40:40|95448.6|95348.8|95437.4|95348.2|95454.5|95348.8|95432.4|95337.6|11
1650026450000|2022-04-15 12:40:50|95438.8|95351.4|95448.2|95345.3|95449.8|95351.4|95438.4|95342.7|10
1650026460000|2022-04-15 12:41:00|95447.9|95344.1|95423.3|95373.3|95449.1|95373.3|95422.2|95344.1|9
1650026470000|2022-04-15 12:41:10|95440|95353.3|95450.3|95338.3|95453.4|95353.3|95440|95336.5|7
1650026480000|2022-04-15 12:41:20|95449.7|95333.7|95440.4|95353.5|95450.3|95356.9|95434|95333.7|21
1650026490000|2022-04-15 12:41:30|95440.8|95352.3|95436.4|95353.8|95440.8|95357.2|95433.7|95349.9|8
1650026500000|2022-04-15 12:41:40|95442.6|95359.4|95445.6|95353.9|95461.5|95369.3|95436.3|95341.7|18
1650026510000|2022-04-15 12:41:50|95455.6|95354.6|95455.5|95343.6|95458.9|95354.6|95448.7|95341.1|48
1650026520000|2022-04-15 12:42:00|95456.5|95341.4|95453.9|95348.5|95457|95348.8|95449.8|95341|27
1650026530000|2022-04-15 12:42:10|95453.4|95347.5|95456.7|95340.7|95457.9|95347.5|95453.4|95340|12
1650026540000|2022-04-15 12:42:20|95453.2|95354.2|95452.7|95343.6|95459|95360.1|95440.3|95342.7|18
1650026550000|2022-04-15 12:42:30|95454.2|95343.5|95455.1|95342.5|95456.6|95348.8|95448.7|95338.1|28
1650026560000|2022-04-15 12:42:40|95456.4|95340.4|95471.3|95355.3|95481|95368.1|95449.7|95339.6|54
1650026570000|2022-04-15 12:42:50|95472.9|95356.9|95472.6|95356.6|95475.6|95361.5|95469.3|95353.3|65
1650026580000|2022-04-15 12:43:00|95473.1|95357.1|95479|95363|95479.1|95363.1|95473.1|95357.1|50
1650026590000|2022-04-15 12:43:10|95478.4|95362.4|95479.2|95363.2|95479.8|95366.9|95474.5|95358.6|52
1650026600000|2022-04-15 12:43:20|95480.1|95364.1|95477|95368.9|95482|95369.3|95475.1|95363.7|38
1650026610000|2022-04-15 12:43:30|95474.8|95371.8|95481.5|95365.5|95482|95371.8|95474.8|95364.4|37
1650026620000|2022-04-15 12:43:40|95481.3|95366.1|95481.7|95365.7|95482.5|95367|95480.4|95364.7|27
1650026630000|2022-04-15 12:43:50|95482.6|95366.6|95477.3|95372.9|95483.9|95394.1|95462.6|95366.6|34
1650026640000|2022-04-15 12:44:00|95477.4|95373.5|95482.6|95366.6|95484|95377.1|95469.9|95355|53
1650026650000|2022-04-15 12:44:10|95483|95367|95477|95373.7|95483.4|95379.4|95471.3|95364.7|42
1650026660000|2022-04-15 12:44:20|95477.2|95374.8|95481.4|95375.2|95482.9|95381.7|95473.9|95370.3|45
1650026670000|2022-04-15 12:44:30|95481.5|95375.3|95474.7|95375.9|95481.5|95380.2|95471.2|95369.4|51
1650026680000|2022-04-15 12:44:40|95474.9|95376.1|95476.9|95371.2|95483.4|95382.9|95473.3|95368.6|44
1650026690000|2022-04-15 12:44:50|95482.5|95366.5|95479|95376.9|95483.9|95380.2|95473.5|95365.1|49
1650026700000|2022-04-15 12:45:00|95478.8|95377|95482.1|95376.6|95482.7|95381.9|95476.4|95375|36
1650026710000|2022-04-15 12:45:10|95475.9|95380.3|95482|95375.4|95482|95383.7|95473.1|95373.4|22
1650026720000|2022-04-15 12:45:20|95482.4|95375.9|95482.6|95375.7|95483|95378.6|95480.6|95373.9|17
1650026730000|2022-04-15 12:45:30|95477.7|95382.6|95480.5|95375.2|95484.3|95382.6|95477.7|95374.5|19
1650026740000|2022-04-15 12:45:40|95479.9|95377.2|95484|95368.1|95484|95380.5|95472.2|95366.4|25
1650026750000|2022-04-15 12:45:50|95483|95369.9|95477.4|95373.1|95483.6|95375.1|95475.1|95365.6|15
1650026760000|2022-04-15 12:46:00|95477.5|95375.3|95477|95370.9|95477.5|95376.8|95469.7|95370.9|14
1650026770000|2022-04-15 12:46:10|95476.4|95368.3|95474.8|95376.4|95480.7|95378.1|95474.8|95366.4|11
1650026780000|2022-04-15 12:46:20|95476.7|95376.7|95474.1|95376.4|95477.7|95381.9|95466.9|95370.8|45
1650026790000|2022-04-15 12:46:30|95472.5|95377.8|95475.5|95374.2|95484.2|95387|95461.9|95369.7|51
1650026800000|2022-04-15 12:46:40|95474.2|95375.4|95476.7|95380.9|95484.7|95382.3|95474.2|95366.2|25
1650026810000|2022-04-15 12:46:50|95474.5|95378.3|95479.1|95369.3|95486.6|95382.4|95465.6|95364.8|68
1650026820000|2022-04-15 12:47:00|95479|95369.2|95474.4|95373.3|95480.8|95374.7|95474.4|95366.6|31
1650026830000|2022-04-15 12:47:10|95474|95374.4|95477.7|95369.5|95482.6|95374.4|95474|95369.1|40
1650026840000|2022-04-15 12:47:20|95477|95370.5|95480.5|95373.1|95485.4|95377.5|95473.5|95368.8|26
1650026850000|2022-04-15 12:47:30|95479.2|95375.5|95483.2|95371.2|95485|95376.6|95474.6|95366.7|26
1650026860000|2022-04-15 12:47:40|95483.4|95371.4|95471.9|95370.5|95483.8|95373.9|95471.9|95367.1|17
1650026870000|2022-04-15 12:47:50|95472.5|95372.3|95478.7|95372.1|95479.9|95372.3|95472.5|95369.6|19
1650026880000|2022-04-15 12:48:00|95477.9|95373.1|95477|95371|95482.5|95374.9|95473.9|95369.5|40
1650026890000|2022-04-15 12:48:10|95475.8|95373|95480|95364|95485.1|95374.3|95474.7|95363.4|30
1650026900000|2022-04-15 12:48:20|95481.3|95365.3|95479.3|95369.3|95481.5|95375|95470.5|95365.3|32
1650026910000|2022-04-15 12:48:30|95478|95371.5|95477.3|95361.3|95478|95373.3|95470.2|95360.7|23
1650026920000|2022-04-15 12:48:40|95477.5|95361.5|95469.5|95368.8|95478.2|95368.8|95464.9|95360.4|20
1650026930000|2022-04-15 12:48:50|95473.2|95367.1|95475.2|95362.9|95479.2|95367.1|95473.2|95360.9|23
1650026940000|2022-04-15 12:49:00|95474.6|95360.8|95470.2|95381.8|95474.6|95381.8|95461.2|95359.9|12
1650026950000|2022-04-15 12:49:10|95470|95381.6|95479.1|95363.1|95486.9|95391.3|95457.4|95363.1|42
1650026960000|2022-04-15 12:49:20|95480.2|95364.2|95479.9|95363.9|95485.2|95369.2|95479.5|95363.5|16
1650026970000|2022-04-15 12:49:30|95481.3|95365.3|95479.4|95363.4|95483.3|95369.3|95476.9|95363.3|29
1650026980000|2022-04-15 12:49:40|95479.9|95363.9|95476.4|95360.4|95481.4|95365.4|95473.6|95359.4|22
1650026990000|2022-04-15 12:49:50|95476.9|95360.9|95477.3|95361.3|95478.6|95362.6|95474.2|95358.2|29
1650027000000|2022-04-15 12:50:00|95477.6|95361.6|95481|95365.9|95481.4|95366.3|95475.7|95359.7|30
1650027010000|2022-04-15 12:50:10|95482.1|95366.1|95482.6|95366.6|95483.2|95367.2|95476.8|95360.8|41
1650027020000|2022-04-15 12:50:20|95483.1|95367.1|95482.6|95366.6|95483.1|95368|95478.2|95363.6|27
1650027030000|2022-04-15 12:50:30|95481.1|95365.1|95481.5|95365.5|95483|95367|95479.5|95363.5|28
1650027040000|2022-04-15 12:50:40|95481.3|95365.3|95482.2|95366.2|95482.8|95367.8|95478.9|95363.9|29
1650027050000|2022-04-15 12:50:50|95482.1|95366.7|95482.8|95366.8|95483.5|95368.9|95479.4|95365.2|38
1650027060000|2022-04-15 12:51:00|95482.3|95367.6|95477.2|95369.3|95482.3|95370.4|95476.9|95363.7|24
1650027070000|2022-04-15 12:51:10|95476.1|95373.3|95481.6|95367.8|95485.1|95373.3|95476|95364|32
1650027080000|2022-04-15 12:51:20|95480.1|95369.2|95482.8|95366.8|95487.9|95371.9|95480.1|95365.3|27
1650027090000|2022-04-15 12:51:30|95483.2|95367.2|95479.6|95369.1|95484.5|95371.3|95476.9|95363.6|33
1650027100000|2022-04-15 12:51:40|95479.5|95371.9|95479.7|95364.2|95481.4|95371.9|95477.4|95362.8|22
1650027110000|2022-04-15 12:51:50|95480.7|95364.7|95483|95367|95483|95367.3|95479.2|95363.2|26
1650027120000|2022-04-15 12:52:00|95482.5|95366.5|95483.3|95367.3|95485.5|95371.8|95479.8|95363.8|21
1650027130000|2022-04-15 12:52:10|95483.2|95367.2|95483.4|95367.4|95485.4|95373.1|95475.5|95366.2|27
1650027140000|2022-04-15 12:52:20|95482.3|95370.9|95482.5|95373.7|95484.4|95379.4|95477.5|95366.7|16
1650027150000|2022-04-15 12:52:30|95481.3|95372.3|95481|95380.8|95485.3|95385.8|95477.2|95368.7|29
1650027160000|2022-04-15 12:52:40|95481.3|95385|95479.1|95373.9|95482.8|95388.5|95473.4|95370.9|20
1650027170000|2022-04-15 12:52:50|95480.6|95370.1|95469.8|95396.5|95482.6|95408.8|95455.2|95370.1|16
1650027180000|2022-04-15 12:53:00|95456.4|95396.4|95475.5|95375.3|95475.6|95409.4|95454|95374.8|22
1650027190000|2022-04-15 12:53:10|95475|95375.4|95482.6|95371.6|95484.9|95395.1|95466.7|95371.6|60
1650027200000|2022-04-15 12:53:20|95484.5|95374.7|95480.5|95378.3|95487|95379.2|95480|95366.9|30
1650027210000|2022-04-15 12:53:30|95478|95377.5|95482.9|95380.6|95487.9|95382.5|95478|95373.9|22
1650027220000|2022-04-15 12:53:40|95483|95380.7|95480.9|95369|95487.2|95381.3|95475.5|95364.8|30
1650027230000|2022-04-15 12:53:50|95480.3|95365.9|95477.8|95369|95482.7|95374.9|95471.6|95364|57
1650027240000|2022-04-15 12:54:00|95477.6|95366.9|95483.2|95371|95483.8|95377.7|95476.1|95365.3|31
1650027250000|2022-04-15 12:54:10|95482.6|95373.8|95479.8|95372.8|95482.6|95377.3|95477.5|95370.7|21
1650027260000|2022-04-15 12:54:20|95480.7|95372.5|95478.2|95390.5|95484.2|95391.4|95478.2|95372.5|33
1650027270000|2022-04-15 12:54:30|95477.8|95384.6|95478.9|95381.9|95479|95384.6|95476.8|95381.9|5
1650027280000|2022-04-15 12:54:40|95457.4|95407.4|95469|95391.6|95481.1|95407.4|95457.4|95385.5|16
1650027290000|2022-04-15 12:54:50|95480.1|95391.5|95458.2|95408.2|95480.1|95410.4|95455.4|95382.5|30
1650027300000|2022-04-15 12:55:00|95471.3|95398.1|95457.3|95407.3|95483.4|95408.5|95455.8|95394.8|16
1650027310000|2022-04-15 12:55:10|95455.8|95405.8|95481.5|95395|95481.5|95410.9|95455.8|95386.7|17
1650027320000|2022-04-15 12:55:20|95485.4|95394.8|95483.2|95380.2|95487.8|95403.9|95474.9|95380.2|17
1650027330000|2022-04-15 12:55:30|95479.4|95386.3|95478.9|95380.6|95487|95389.5|95476.7|95373.1|30
1650027340000|2022-04-15 12:55:40|95481.7|95378.2|95482.7|95382.3|95483.3|95382.6|95479.5|95376.4|13
1650027350000|2022-04-15 12:55:50|95477.6|95384.1|95478.6|95380.5|95482.1|95384.1|95477.6|95379.4|20
1650027360000|2022-04-15 12:56:00|95478.1|95380|95479.2|95388.1|95482.7|95407.8|95447.3|95379.5|31
1650027370000|2022-04-15 12:56:10|95480.2|95389.3|95482.8|95381.4|95483.8|95389.8|95476.2|95381.4|24
1650027380000|2022-04-15 12:56:20|95483|95383.8|95482.4|95383.3|95485.3|95389.9|95479.8|95380.2|16
1650027390000|2022-04-15 12:56:30|95480.8|95381.5|95485.8|95380.8|95488|95389|95475.7|95378.9|16
1650027400000|2022-04-15 12:56:40|95487.2|95380.4|95486.8|95379.4|95489.2|95384.9|95483.1|95377.5|31
1650027410000|2022-04-15 12:56:50|95486.5|95381.8|95478.2|95385|95486.5|95390.6|95472.6|95381.7|27
1650027420000|2022-04-15 12:57:00|95479|95384.6|95482.5|95376.1|95482.7|95386.6|95479|95376.1|14
1650027430000|2022-04-15 12:57:10|95482.6|95377.7|95480.8|95382.3|95487.2|95384.4|95477.9|95373.4|15
1650027440000|2022-04-15 12:57:20|95478.8|95386.4|95474.7|95387.8|95480.6|95392.8|95473.7|95377.8|25
1650027450000|2022-04-15 12:57:30|95476.6|95391.4|95479.6|95382.1|95480.5|95405.2|95453.4|95379.6|14
1650027460000|2022-04-15 12:57:40|95478.3|95389.4|95479.4|95379.1|95485.7|95389.4|95478.3|95375.3|15
1650027470000|2022-04-15 12:57:50|95480.5|95376.9|95479.5|95376.6|95483.8|95379.7|95479.3|95374.3|19
1650027480000|2022-04-15 12:58:00|95480|95376|95476.9|95398.6|95482.1|95398.6|95475.1|95374.4|28
1650027490000|2022-04-15 12:58:10|95477.2|95398.3|95465.3|95388.2|95477.7|95398.3|95465.3|95388.2|7
1650027500000|2022-04-15 12:58:20|95466.8|95389.7|95474.2|95392.1|95474.2|95394.6|95466.3|95388.3|10
1650027510000|2022-04-15 12:58:30|95475.1|95395|95467.2|95391.9|95476|95409.7|95456.3|95391|24
1650027520000|2022-04-15 12:58:40|95474.6|95395.5|95489.4|95384.6|95492.2|95409.3|95459.3|95376.6|20
1650027530000|2022-04-15 12:58:50|95487.5|95388|95487.9|95384.5|95492.9|95388|95484.1|95375.5|42
1650027540000|2022-04-15 12:59:00|95489.1|95384.7|95487.6|95383.8|95489.9|95387.8|95484.8|95380.8|52
1650027550000|2022-04-15 12:59:10|95484.2|95379.6|95497.8|95385.2|95499.8|95390.5|95479.6|95379.6|51
1650027560000|2022-04-15 12:59:20|95497.1|95386.3|95497.3|95381.3|95498.6|95386.9|95491.3|95378|34
1650027570000|2022-04-15 12:59:30|95498|95382|95492.5|95386.2|95498|95386.2|95491.1|95379|26
1650027580000|2022-04-15 12:59:40|95492.7|95386|95497|95388.4|95497.4|95392.3|95489.9|95379.7|28
1650027590000|2022-04-15 12:59:50|95497.1|95386.7|95486.9|95386.1|95498.7|95396.6|95486.9|95382|39
1650027600000|2022-04-15 13:00:00|95487.1|95385.5|95490.4|95381.3|95497.9|95390.1|95486.7|95377.4|70
1650027610000|2022-04-15 13:00:10|95490.7|95378.8|95491.2|95376.8|95497.3|95386.6|95487.9|95376.8|30
1650027620000|2022-04-15 13:00:20|95490.9|95378.9|95494.2|95382.9|95496.6|95388.1|95486.3|95378.8|41
1650027630000|2022-04-15 13:00:30|95493.9|95384.2|95487.3|95389.3|95497.3|95389.3|95485.6|95379.9|24
1650027640000|2022-04-15 13:00:40|95485.8|95390.8|95486.6|95387.6|95488.8|95392.1|95484.2|95387.2|26
1650027650000|2022-04-15 13:00:50|95487.4|95389.2|95490|95386.5|95491|95389.2|95484.6|95384.7|42
1650027660000|2022-04-15 13:01:00|95489.5|95386|95490.6|95387.3|95494.7|95389|95488.2|95383.7|51
1650027670000|2022-04-15 13:01:10|95490.4|95387.1|95494|95388.8|95498.7|95393.7|95486|95386|54
1650027680000|2022-04-15 13:01:20|95496.7|95385.1|95493|95387|95498.3|95389.7|95490.5|95381.6|42
1650027690000|2022-04-15 13:01:30|95492.9|95386.2|95493.1|95388.9|95493.1|95389.7|95483.8|95383.1|32
1650027700000|2022-04-15 13:01:40|95492.3|95389.2|95494.2|95387.9|95495.6|95390.8|95491.9|95384.1|15
1650027710000|2022-04-15 13:01:50|95493.6|95389.8|95494.7|95391|95499|95391.7|95492.8|95385.6|27
1650027720000|2022-04-15 13:02:00|95493|95392.4|95497.6|95390.1|95497.7|95396.6|95491.3|95390.1|16
1650027730000|2022-04-15 13:02:10|95496|95389.1|95494.9|95396.3|95504.2|95398.7|95490.7|95388.3|46
1650027740000|2022-04-15 13:02:20|95492.8|95395.3|95497.9|95392.2|95502.8|95407.1|95485.7|95386.1|67
1650027750000|2022-04-15 13:02:30|95497.5|95391.1|95493.6|95407.7|95513|95415.7|95487.7|95391.1|65
1650027760000|2022-04-15 13:02:40|95495.6|95407.6|95493|95408.6|95497.9|95410.2|95489.6|95406|48
1650027770000|2022-04-15 13:02:50|95493.2|95409.3|95493.2|95407.7|95496.7|95411.1|95487.1|95406.2|37
1650027780000|2022-04-15 13:03:00|95493.3|95409|95495.8|95405.9|95498.1|95411.1|95486.9|95401.7|53
1650027790000|2022-04-15 13:03:10|95495.2|95406.9|95491.8|95410|95497.7|95412.3|95489.7|95404.8|40
1650027800000|2022-04-15 13:03:20|95492.1|95409.8|95488.7|95409|95497.8|95410.9|95488.7|95405.2|43
1650027810000|2022-04-15 13:03:30|95489.1|95406.8|95494.1|95407.5|95496.3|95411.2|95486.7|95406.3|42
1650027820000|2022-04-15 13:03:40|95494.2|95407.6|95498.5|95406.8|95501.1|95412.5|95487.6|95406.8|41
1650027830000|2022-04-15 13:03:50|95497.5|95411|95504|95412.4|95505.9|95417|95488.2|95406.2|61
1650027840000|2022-04-15 13:04:00|95504.4|95411.7|95503.4|95412.9|95507.3|95414.5|95496|95410.8|53
1650027850000|2022-04-15 13:04:10|95504.1|95412.1|95502.2|95413.2|95505.1|95416.1|95496.9|95411.6|52
1650027860000|2022-04-15 13:04:20|95502.1|95413|95504.6|95412.7|95505|95416.4|95496.3|95410.1|41
1650027870000|2022-04-15 13:04:30|95504.3|95412.9|95500.2|95416.3|95506.7|95417.7|95493|95411|37
1650027880000|2022-04-15 13:04:40|95500.6|95415.9|95489|95409.4|95502.3|95417.3|95488.1|95407.9|41
1650027890000|2022-04-15 13:04:50|95490.7|95408|95493.6|95416.8|95505.2|95419.6|95489.3|95408|61
1650027900000|2022-04-15 13:05:00|95497.9|95414|95491.6|95414.5|95500.7|95415.7|95487.5|95407.4|59
1650027910000|2022-04-15 13:05:10|95496.2|95413.6|95499.8|95415.8|95506.4|95419.3|95489.5|95411|56
1650027920000|2022-04-15 13:05:20|95499.7|95416|95492.9|95411.5|95502.5|95425.6|95475.6|95411.4|55
1650027930000|2022-04-15 13:05:30|95494|95411.2|95497.2|95413.1|95497.2|95416.4|95487.5|95411.2|48
1650027940000|2022-04-15 13:05:40|95495.3|95414.9|95508.5|95410.1|95510.2|95418.4|95489|95407.9|60
1650027950000|2022-04-15 13:05:50|95507.5|95413.2|95506.8|95416.5|95510.9|95418.6|95499|95413.2|68
1650027960000|2022-04-15 13:06:00|95506.6|95416.4|95508.2|95418.3|95511.3|95418.8|95495.9|95414.3|64
1650027970000|2022-04-15 13:06:10|95508.5|95418.1|95511.2|95419.8|95511.2|95420.1|95496.2|95415.5|65
1650027980000|2022-04-15 13:06:20|95483.3|95433.3|95508.2|95416|95513.1|95433.3|95483.3|95413.7|71
1650027990000|2022-04-15 13:06:30|95507.2|95417|95496.8|95416.9|95510.2|95421.4|95493.6|95414.6|64
1650028000000|2022-04-15 13:06:40|95496.7|95417.4|95502.7|95418.9|95512.8|95421.5|95496.1|95415.2|72
1650028010000|2022-04-15 13:06:50|95495.4|95416.6|95499.7|95419.5|95506.3|95419.5|95487.9|95412.6|56
1650028020000|2022-04-15 13:07:00|95501.9|95418.7|95512.8|95410.4|95512.8|95423.9|95493.6|95410.4|74
1650028030000|2022-04-15 13:07:10|95510.6|95412.5|95511.8|95412.9|95519.6|95416.4|95506.4|95406.7|66
1650028040000|2022-04-15 13:07:20|95512.6|95413.1|95521.8|95406.5|95521.8|95416.3|95502.7|95405.5|67
1650028050000|2022-04-15 13:07:30|95520.6|95407.3|95511.7|95411.4|95521.3|95415.2|95503|95405.3|61
1650028060000|2022-04-15 13:07:40|95511.8|95411.3|95516.8|95416.7|95523.2|95422.3|95504.3|95405.4|66
1650028070000|2022-04-15 13:07:50|95511.1|95420.4|95513.7|95417.7|95521.1|95420.9|95511.1|95415.4|52
1650028080000|2022-04-15 13:08:00|95512.6|95419|95510.4|95420.6|95512.7|95423.4|95507.3|95419|40
1650028090000|2022-04-15 13:08:10|95510.1|95420.3|95512.4|95416.5|95515.2|95420.3|95508.7|95414|31
1650028100000|2022-04-15 13:08:20|95510.7|95415.7|95516|95421.3|95516.4|95424.7|95507.1|95413.2|60
1650028110000|2022-04-15 13:08:30|95514.1|95421|95508.7|95418.8|95518.3|95423.6|95508.7|95412.7|65
1650028120000|2022-04-15 13:08:40|95510.1|95415.5|95503.8|95411.8|95512.6|95419|95502.1|95411.6|62
1650028130000|2022-04-15 13:08:50|95503.9|95412.1|95506.4|95417|95512.6|95418.4|95501.9|95409.4|62
1650028140000|2022-04-15 13:09:00|95506.7|95417.2|95504|95417.7|95517|95418.1|95504|95410.5|54
1650028150000|2022-04-15 13:09:10|95503.1|95419.3|95506.8|95414.7|95508.2|95419.5|95502.7|95412.1|55
1650028160000|2022-04-15 13:09:20|95506.3|95414.2|95506.8|95414.1|95507.9|95417.7|95504.9|95413.9|49
1650028170000|2022-04-15 13:09:30|95506.4|95413.7|95501.4|95417.8|95507.8|95418.2|95498.5|95413.7|46
1650028180000|2022-04-15 13:09:40|95501.5|95418.3|95507.9|95415.5|95514.1|95426.4|95497|95414.7|65
1650028190000|2022-04-15 13:09:50|95507.1|95416.3|95509.7|95416.7|95513.6|95423.8|95504.7|95413.4|64
1650028200000|2022-04-15 13:10:00|95510.2|95417.3|95508.9|95419.1|95511.8|95420.1|95505.2|95415.3|63
1650028210000|2022-04-15 13:10:10|95508.6|95419.2|95506.7|95420.9|95511.9|95423|95501.9|95414.6|67
1650028220000|2022-04-15 13:10:20|95507.8|95420.1|95509.2|95418.4|95511.8|95422.1|95502.3|95413.8|64
1650028230000|2022-04-15 13:10:30|95510.6|95417.5|95511.4|95415.3|95511.5|95419.8|95504.5|95413.8|61
1650028240000|2022-04-15 13:10:40|95510.7|95416.7|95508|95417|95510.7|95423.7|95502.2|95414.6|68
1650028250000|2022-04-15 13:10:50|95507|95419.3|95508.2|95416.7|95508.2|95421.2|95504.8|95416.1|54
1650028260000|2022-04-15 13:11:00|95507.9|95416.4|95501.3|95423.8|95507.9|95424.3|95499.8|95416.2|55
1650028270000|2022-04-15 13:11:10|95500.1|95422.8|95497|95424.4|95507.8|95425.9|95495.7|95418.6|62
1650028280000|2022-04-15 13:11:20|95496.5|95424.6|95505.2|95423|95507.3|95435.5|95485.5|95422.1|43
1650028290000|2022-04-15 13:11:30|95505.1|95421.5|95508.2|95424.7|95509.9|95430.5|95502.9|95421.5|35
1650028300000|2022-04-15 13:11:40|95507.4|95423.6|95491.7|95441.7|95508.9|95442.3|95491.7|95423.5|18
1650028310000|2022-04-15 13:11:50|95504.5|95426.7|95507.8|95428.1|95507.8|95428.8|95504.5|95424.6|14
1650028320000|2022-04-15 13:12:00|95507.1|95430.5|95512|95422.6|95512.2|95432.2|95504.1|95416|25
1650028330000|2022-04-15 13:12:10|95511|95422.5|95505.4|95423.4|95513.8|95423.6|95505.1|95413.6|21
1650028340000|2022-04-15 13:12:20|95506.6|95422.4|95510.3|95422.5|95510.4|95425.6|95503.9|95419.4|27
1650028350000|2022-04-15 13:12:30|95511.3|95423.2|95510.4|95425.7|95514.7|95426.3|95510|95418|21
1650028360000|2022-04-15 13:12:40|95509.9|95420.8|95511|95423.7|95512.9|95427.2|95507.9|95420.8|16
1650028370000|2022-04-15 13:12:50|95511.1|95422.9|95503.5|95426.6|95511.3|95428.6|95502|95421.3|15
1650028380000|2022-04-15 13:13:00|95503.6|95424.7|95508.4|95429.4|95510.6|95442.1|95490.6|95419.1|19
1650028390000|2022-04-15 13:13:10|95506.6|95427.9|95506.2|95430.9|95508.1|95431.7|95503.7|95423.6|17
1650028400000|2022-04-15 13:13:20|95505.7|95430.8|95514.7|95416.7|95514.7|95430.8|95505.7|95414.3|18
1650028410000|2022-04-15 13:13:30|95514.3|95417.3|95517.3|95414.5|95517.6|95422|95511.9|95414.4|28
1650028420000|2022-04-15 13:13:40|95516.9|95416.4|95516.5|95416.2|95517.7|95421.5|95515.1|95415.9|19
1650028430000|2022-04-15 13:13:50|95516.6|95416.9|95518.4|95416.2|95519.9|95425.8|95515.2|95414.9|9
1650028440000|2022-04-15 13:14:00|95518.6|95418.6|95517.5|95422.1|95519.5|95422.9|95515.2|95418.1|28
1650028450000|2022-04-15 13:14:10|95517.4|95422|95515.1|95422.5|95521|95429.7|95513.2|95421.4|52
1650028460000|2022-04-15 13:14:20|95514.9|95422.4|95510.7|95408.9|95517.2|95422.4|95509.4|95405.9|62
1650028470000|2022-04-15 13:14:30|95511.7|95408.8|95513.7|95405.4|95515.4|95409|95510.3|95404.8|55
1650028480000|2022-04-15 13:14:40|95513.8|95405.5|95510.4|95409.4|95516.6|95409.4|95510.4|95399.6|34
1650028490000|2022-04-15 13:14:50|95516|95401.3|95515.3|95399.3|95519.4|95410.9|95512.5|95396.5|29
1650028500000|2022-04-15 13:15:00|95515.4|95399.4|95517.1|95401.1|95518.4|95402.4|95515.4|95399.4|26
1650028510000|2022-04-15 13:15:10|95516.8|95400.8|95513.5|95399.8|95518.1|95407.7|95507.9|95399.8|46
1650028520000|2022-04-15 13:15:20|95511.6|95400.7|95506.4|95397.8|95511.6|95404.9|95505.2|95393.7|44
1650028530000|2022-04-15 13:15:30|95508.1|95399.7|95507.5|95398.8|95510.9|95400.9|95503.2|95395.4|37
1650028540000|2022-04-15 13:15:40|95508|95397.7|95507|95401.3|95508|95404.2|95503.3|95397.7|35
1650028550000|2022-04-15 13:15:50|95507.4|95401.5|95513.2|95400.3|95515|95402.7|95507.4|95397.2|35
1650028560000|2022-04-15 13:16:00|95512.8|95396.8|95504.9|95405.6|95513.2|95409.4|95502.2|95396.8|42
1650028570000|2022-04-15 13:16:10|95506|95402.9|95505.2|95405.4|95507.8|95411.4|95500.9|95402.7|24
1650028580000|2022-04-15 13:16:20|95503.8|95407.2|95504.8|95403.9|95507.5|95413.8|95498.6|95403.9|28
1650028590000|2022-04-15 13:16:30|95505.8|95399.8|95508.2|95418.4|95511.8|95418.4|95502.5|95399.8|39
1650028600000|2022-04-15 13:16:40|95510.1|95414.1|95508.7|95412.9|95510.2|95422|95505.9|95412.9|15
1650028610000|2022-04-15 13:16:50|95507.8|95418.1|95506.6|95415.9|95510.2|95423.7|95504.9|95413.4|25
1650028620000|2022-04-15 13:17:00|95506.5|95416.7|95489.5|95439.5|95513.2|95439.5|95489.5|95416.3|32
1650028630000|2022-04-15 13:17:10|95490.1|95440.1|95519.7|95421.3|95526.7|95444.1|95488.6|95417.6|52
1650028640000|2022-04-15 13:17:20|95519.2|95419.1|95522|95419.9|95523.5|95425.3|95513.7|95415|23
1650028650000|2022-04-15 13:17:30|95516.6|95420|95526.8|95424.7|95528.5|95424.7|95516.3|95416.4|28
1650028660000|2022-04-15 13:17:40|95525.4|95425.6|95523.6|95425.8|95544.7|95456.5|95520.4|95417|60
1650028670000|2022-04-15 13:17:50|95524.7|95422.6|95519.5|95419.9|95531.3|95424|95517.9|95417.4|64
1650028680000|2022-04-15 13:18:00|95519.4|95420.1|95535|95440.4|95545.3|95442|95517.4|95420|45
1650028690000|2022-04-15 13:18:10|95535.7|95438.5|95528.7|95441.5|95539.6|95444.8|95527.4|95436.5|27
1650028700000|2022-04-15 13:18:20|95529.6|95439.9|95537.2|95440.8|95538|95452|95527.4|95433.6|25
1650028710000|2022-04-15 13:18:30|95535.8|95444.9|95525.9|95438.9|95536.8|95445.3|95521.4|95433.9|32
1650028720000|2022-04-15 13:18:40|95526.6|95439.8|95527.2|95444.4|95532.3|95448|95522|95437.4|28
1650028730000|2022-04-15 13:18:50|95526.6|95446|95529.1|95445.3|95529.1|95447.9|95523.1|95443.3|27
1650028740000|2022-04-15 13:19:00|95532.1|95446.7|95526.2|95444.3|95538.2|95449.1|95521.8|95442.3|29
1650028750000|2022-04-15 13:19:10|95526.7|95442.5|95531.3|95445.4|95532.3|95447.4|95519.6|95441.3|42
1650028760000|2022-04-15 13:19:20|95529.4|95447.9|95527.7|95444.3|95535.8|95450|95526.1|95440|32
1650028770000|2022-04-15 13:19:30|95527.8|95448|95526.3|95446.5|95529.2|95450.9|95522.3|95441|52
1650028780000|2022-04-15 13:19:40|95526.4|95446.6|95526.8|95448|95533.3|95451.2|95520.9|95438.2|33
1650028790000|2022-04-15 13:19:50|95526.4|95448.8|95527|95449.2|95529.5|95450.3|95523.9|95445|26
1650028800000|2022-04-15 13:20:00|95528|95449.3|95538.1|95438.2|95540.9|95449.3|95522.6|95431.7|54
1650028810000|2022-04-15 13:20:10|95534.7|95443.5|95524.9|95443.4|95540.6|95444.7|95524.4|95436.2|37
1650028820000|2022-04-15 13:20:20|95526.7|95442|95534.7|95444.6|95534.8|95448.9|95523.7|95440.5|55
1650028830000|2022-04-15 13:20:30|95530.1|95443.9|95523.7|95441.1|95530.2|95447.5|95523.6|95439.9|32
1650028840000|2022-04-15 13:20:40|95523.5|95439.2|95530.2|95449.6|95533.1|95458.6|95521.3|95435.7|54
1650028850000|2022-04-15 13:20:50|95530.1|95452.7|95511.9|95433.2|95538.6|95459.6|95510.1|95421.3|66
1650028860000|2022-04-15 13:21:00|95514.1|95432.9|95517.8|95436.5|95523.7|95437.7|95510.2|95428.3|64
1650028870000|2022-04-15 13:21:10|95518.4|95434.6|95524.5|95435.8|95524.7|95442.3|95510.9|95434.6|32
1650028880000|2022-04-15 13:21:20|95525.4|95437.4|95522.4|95435|95525.5|95440.5|95520.7|95435|32
1650028890000|2022-04-15 13:21:30|95522.1|95435.5|95517.8|95435.4|95522.8|95441.2|95513.7|95433.9|35
1650028900000|2022-04-15 13:21:40|95517|95435.6|95524.3|95441.6|95528.7|95443.5|95517|95431.9|53
1650028910000|2022-04-15 13:21:50|95524.9|95440.3|95526.9|95435.5|95530.1|95443.1|95520.5|95431.1|51
1650028920000|2022-04-15 13:22:00|95526|95436.9|95521|95437.8|95527.3|95438.7|95519.6|95432.6|58
1650028930000|2022-04-15 13:22:10|95519.4|95438.1|95522.7|95437.7|95524.2|95439.5|95519.4|95436.6|33
1650028940000|2022-04-15 13:22:20|95522.5|95438.1|95521.7|95438.8|95522.7|95440|95515.9|95433.3|43
1650028950000|2022-04-15 13:22:30|95522.2|95437.7|95516.1|95438.6|95522.3|95440.2|95515.9|95437.6|28
1650028960000|2022-04-15 13:22:40|95514.8|95438.9|95515|95439.5|95518.8|95440.4|95512.8|95436.8|24
1650028970000|2022-04-15 13:22:50|95515.2|95439.7|95518.5|95437.4|95520.9|95439.7|95515.2|95435.8|25
1650028980000|2022-04-15 13:23:00|95518.4|95437.3|95531.1|95442.2|95534.2|95462.4|95504|95435.2|44
1650028990000|2022-04-15 13:23:10|95532.4|95441.2|95530.7|95438.8|95535.6|95446.7|95527.4|95435.1|42
1650029000000|2022-04-15 13:23:20|95530.1|95440.7|95534.6|95439.7|95535.6|95442.7|95530.1|95435.2|19
1650029010000|2022-04-15 13:23:30|95534.7|95441.8|95530.1|95441.7|95537.8|95443|95528.4|95439|37
1650029020000|2022-04-15 13:23:40|95529.8|95441.8|95534.5|95446.8|95536.5|95448.9|95527.4|95436.5|21
1650029030000|2022-04-15 13:23:50|95535|95440.7|95539.5|95441.8|95546.5|95453.1|95532.4|95438|38
1650029040000|2022-04-15 13:24:00|95538.6|95444.2|95534.8|95444.7|95541.3|95445.8|95534.8|95440.1|21
1650029050000|2022-04-15 13:24:10|95537|95442.6|95534.9|95446.6|95537|95446.6|95534|95442.5|11
1650029060000|2022-04-15 13:24:20|95533.5|95445.6|95520.5|95470.5|95538.1|95470.5|95520.5|95440.8|14
1650029070000|2022-04-15 13:24:30|95521.6|95471.6|95540.1|95455.8|95540.5|95473.1|95521.6|95452|24
1650029080000|2022-04-15 13:24:40|95539.8|95455.5|95542.7|95451.5|95545.1|95456.7|95539.8|95449.2|25
1650029090000|2022-04-15 13:24:50|95542.9|95452.6|95539.8|95455.3|95545|95457.5|95539.2|95450.4|23
1650029100000|2022-04-15 13:25:00|95540.4|95455.1|95535.9|95451.4|95543.1|95455.1|95534.7|95450.3|31
1650029110000|2022-04-15 13:25:10|95536.8|95452.6|95529.9|95436.3|95539.4|95452.8|95521.1|95422|54
1650029120000|2022-04-15 13:25:20|95530|95435.2|95537.1|95444.9|95543|95445.1|95529.3|95427.3|60
1650029130000|2022-04-15 13:25:30|95536.4|95446|95538.1|95441.8|95539.8|95448.4|95534.1|95439.8|43
1650029140000|2022-04-15 13:25:40|95538|95442.8|95537.6|95443.5|95541|95445.7|95537.6|95441.9|22
1650029150000|2022-04-15 13:25:50|95538|95442.3|95533.2|95442.6|95538.6|95446.5|95531.6|95441.2|12
1650029160000|2022-04-15 13:26:00|95533.3|95440.8|95531.6|95441.3|95533.9|95441.8|95530.7|95438.6|21
1650029170000|2022-04-15 13:26:10|95531.1|95447.4|95535|95445.6|95536.2|95447.4|95529.7|95438.6|17
1650029180000|2022-04-15 13:26:20|95533.9|95441.8|95535.9|95452.7|95541.3|95453|95527.8|95439.5|18
1650029190000|2022-04-15 13:26:30|95536.1|95453|95535.8|95445.5|95539.5|95453|95530.5|95444.3|19
1650029200000|2022-04-15 13:26:40|95534.3|95448.3|95535.9|95445.6|95535.9|95448.4|95532.8|95444.5|18
1650029210000|2022-04-15 13:26:50|95535.4|95444.1|95531.2|95460.1|95535.4|95471.9|95521.5|95440.7|11
1650029220000|2022-04-15 13:27:00|95521.4|95471.4|95543.4|95427.6|95543.4|95471.4|95521.1|95426.6|22
1650029230000|2022-04-15 13:27:10|95542.7|95428.8|95536.1|95435.6|95542.7|95442.1|95531.5|95428.8|21
1650029240000|2022-04-15 13:27:20|95535.7|95436.2|95532.8|95433.3|95536|95437.3|95532.1|95430.9|22
1650029250000|2022-04-15 13:27:30|95533.9|95432.2|95540.9|95429.5|95542.9|95435.4|95533.8|95425.4|32
1650029260000|2022-04-15 13:27:40|95541.1|95429.1|95539.6|95430.3|95541.6|95434.4|95534.5|95426.3|18
1650029270000|2022-04-15 13:27:50|95535.5|95436.9|95540.1|95435|95544.2|95437.4|95533.4|95431.1|14
1650029280000|2022-04-15 13:28:00|95536.7|95436.2|95537.5|95433.5|95541.5|95436.2|95535.5|95429.2|23
1650029290000|2022-04-15 13:28:10|95537.7|95433.7|95539.9|95428.4|95541.4|95433.7|95537.5|95428.2|14
1650029300000|2022-04-15 13:28:20|95540.6|95426.8|95526.7|95446.5|95540.6|95447.8|95525.1|95426.8|14
1650029310000|2022-04-15 13:28:30|95529.6|95434.2|95526.3|95446.4|95529.6|95464.7|95514.7|95433.1|12
1650029320000|2022-04-15 13:28:40|95527.5|95440.5|95533.8|95434.1|95537.9|95449.7|95525.5|95424.8|13
1650029330000|2022-04-15 13:28:50|95531.9|95435|95534.1|95431|95536.3|95435.1|95527.4|95426.2|10
1650029340000|2022-04-15 13:29:00|95534.6|95431.1|95535|95428.3|95535|95433.7|95530.8|95428.3|7
1650029350000|2022-04-15 13:29:10|95531.8|95436.2|95537.7|95431.2|95540.5|95436.2|95531.8|95425.8|16
1650029360000|2022-04-15 13:29:20|95537.5|95429.8|95537.8|95424.2|95542.9|95439.5|95531.2|95422|13
1650029370000|2022-04-15 13:29:30|95534.3|95430.4|95536.6|95428.6|95541.5|95442.2|95530.2|95423.1|17
1650029380000|2022-04-15 13:29:40|95533.7|95432.7|95540.8|95424.8|95542|95432.7|95533.7|95423.7|12
1650029390000|2022-04-15 13:29:50|95536.2|95432.5|95541.5|95425.5|95541.5|95432.7|95532.6|95425|17
1650029400000|2022-04-15 13:30:00|95540.5|95424.5|95538.3|95422.3|95542.7|95430.7|95534.3|95420.9|25
1650029410000|2022-04-15 13:30:10|95538.1|95422.1|95538.5|95422.5|95542|95426|95535.3|95420.5|20
1650029420000|2022-04-15 13:30:20|95539.1|95423.1|95537.1|95430.7|95540.8|95432.6|95536.5|95423|13
1650029430000|2022-04-15 13:30:30|95535.5|95434.7|95542.1|95426.1|95544.2|95434.8|95534.4|95422.6|17
1650029440000|2022-04-15 13:30:40|95540.7|95424.7|95540.9|95428.2|95542.7|95430.8|95535.9|95419.9|24
1650029450000|2022-04-15 13:30:50|95539.6|95429.9|95539|95423|95545|95430.8|95539|95423|26
1650029460000|2022-04-15 13:31:00|95539.5|95424.4|95542.7|95426.7|95542.9|95427.2|95539.5|95424.4|13
1650029470000|2022-04-15 13:31:10|95542.9|95427.1|95543.4|95429.1|95546.5|95433.9|95536.9|95424.8|16
1650029480000|2022-04-15 13:31:20|95541.3|95431.7|95538.5|95427.7|95541.3|95431.7|95538.4|95424.3|13
1650029490000|2022-04-15 13:31:30|95537.1|95434|95540|95424|95542.3|95434|95537.1|95424|16
1650029500000|2022-04-15 13:31:40|95539.4|95423.4|95537.4|95421.4|95546.6|95433|95536.4|95421|26
1650029510000|2022-04-15 13:31:50|95537.7|95421.7|95540.1|95424.1|95540.5|95424.5|95537|95421|21
1650029520000|2022-04-15 13:32:00|95537.9|95421.9|95539.7|95425.6|95542.8|95426.9|95536.8|95421|18
1650029530000|2022-04-15 13:32:10|95537.9|95428.3|95531.7|95415.7|95540.8|95428.3|95529.3|95414.1|32
1650029540000|2022-04-15 13:32:20|95531.2|95415.2|95530.5|95415.6|95533.7|95420.1|95528.6|95414.1|26
1650029550000|2022-04-15 13:32:30|95528.2|95419.6|95534.7|95424.3|95540.8|95430.1|95528.2|95413.7|26
1650029560000|2022-04-15 13:32:40|95533.9|95423.6|95531.9|95420.5|95535.7|95423.8|95531.1|95418.1|34
1650029570000|2022-04-15 13:32:50|95532.2|95420.8|95529.4|95428.3|95534.4|95428.3|95529.4|95417.1|23
1650029580000|2022-04-15 13:33:00|95532|95420.1|95534|95418|95534.2|95420.1|95531.9|95416.1|17
1650029590000|2022-04-15 13:33:10|95533.9|95417.9|95535|95419|95537.7|95429.4|95533.4|95417.9|34
1650029600000|2022-04-15 13:33:20|95533.9|95417.9|95536.4|95422.8|95537.6|95428|95533.4|95417.9|40
1650029610000|2022-04-15 13:33:30|95536|95423.2|95536.7|95420.7|95537.1|95426.7|95534.5|95420.6|14
1650029620000|2022-04-15 13:33:40|95535.2|95421|95540.9|95425|95543.5|95427.5|95535.2|95420.1|21
1650029630000|2022-04-15 13:33:50|95541|95425.1|95540|95424|95544.4|95429.8|95536|95420|31
1650029640000|2022-04-15 13:34:00|95539.8|95423.8|95539.3|95424.9|95540.1|95430.2|95536.4|95423.1|24
1650029650000|2022-04-15 13:34:10|95539.4|95423.4|95538.7|95422.7|95546|95430|95536.8|95420.8|28
1650029660000|2022-04-15 13:34:20|95539|95427.8|95540.2|95424.2|95540.5|95427.8|95538.4|95422.4|28
1650029670000|2022-04-15 13:34:30|95540.8|95425|95544.3|95428.3|95545.9|95429.9|95538.9|95424.7|34
1650029680000|2022-04-15 13:34:40|95544|95428|95538.9|95422.9|95544.4|95430.1|95536.6|95422.4|29
1650029690000|2022-04-15 13:34:50|95535.5|95429.5|95537.2|95421.2|95540.2|95429.5|95535.5|95419.7|19
1650029700000|2022-04-15 13:35:00|95536.9|95420.9|95539.2|95423.2|95543.8|95431.3|95534.5|95420.3|35
1650029710000|2022-04-15 13:35:10|95537.4|95421.4|95538.6|95435.5|95543.5|95435.5|95536.7|95420.7|35
1650029720000|2022-04-15 13:35:20|95541.3|95431.8|95542|95426.6|95543.3|95431.8|95538.8|95426.6|30
1650029730000|2022-04-15 13:35:30|95541.6|95427|95544|95428|95547.6|95434|95541.5|95426.4|30
1650029740000|2022-04-15 13:35:40|95544.6|95428.6|95540.7|95427.1|95544.6|95435.4|95537.1|95423.9|33
1650029750000|2022-04-15 13:35:50|95541|95427.4|95540.6|95426.5|95541.7|95430.5|95538.5|95424.5|33
1650029760000|2022-04-15 13:36:00|95541.2|95425.2|95537.2|95421.2|95546.9|95431.3|95535.3|95419.8|38
1650029770000|2022-04-15 13:36:10|95537.1|95425.6|95538.2|95426.1|95539|95427.6|95533.1|95417.1|28
1650029780000|2022-04-15 13:36:20|95538.3|95430.7|95539.4|95423.4|95540|95430.7|95535.8|95421.8|23
1650029790000|2022-04-15 13:36:30|95537.5|95424.8|95544.7|95429.1|95547.9|95431.9|95537.5|95423|31
1650029800000|2022-04-15 13:36:40|95544.4|95429|95541.7|95425.7|95546.5|95433.2|95540|95425.2|41
1650029810000|2022-04-15 13:36:50|95540.8|95424.8|95538.1|95422.1|95541.5|95429.1|95534.9|95421.2|34
1650029820000|2022-04-15 13:37:00|95538.8|95423.3|95543.2|95427.2|95547.6|95432.6|95536.7|95422.1|33
1650029830000|2022-04-15 13:37:10|95542.9|95426.9|95542.7|95426.7|95546.4|95430.4|95541.8|95425.8|35
1650029840000|2022-04-15 13:37:20|95542.9|95426.9|95542.8|95428.7|95545.8|95432.8|95541.2|95425.6|26
1650029850000|2022-04-15 13:37:30|95543.2|95427.2|95529.5|95413.5|95546.6|95431.2|95529.5|95413.5|42
1650029860000|2022-04-15 13:37:40|95528.7|95412.7|95524.7|95408.7|95528.7|95412.7|95519.6|95403.6|55
1650029870000|2022-04-15 13:37:50|95521.7|95405.7|95520.9|95404.9|95522|95406|95516.9|95400.9|32
1650029880000|2022-04-15 13:38:00|95521.1|95405.1|95521.5|95405.5|95524.8|95408.8|95518.8|95402.8|37
1650029890000|2022-04-15 13:38:10|95521|95405|95521.5|95405.5|95526.6|95410.6|95520.3|95404.3|50
1650029900000|2022-04-15 13:38:20|95521.8|95405.8|95520.6|95404.6|95523.7|95407.7|95519.4|95403.4|34
1650029910000|2022-04-15 13:38:30|95520.5|95404.5|95522|95406|95527.4|95411.4|95520.5|95404.5|46
1650029920000|2022-04-15 13:38:40|95522.4|95406.4|95524.4|95408.4|95528|95412|95520|95404|36
1650029930000|2022-04-15 13:38:50|95523.6|95407.6|95522.8|95406.8|95526.4|95410.4|95520.4|95404.4|44
1650029940000|2022-04-15 13:39:00|95528.2|95412.2|95529.4|95413.4|95535.8|95419.8|95527.7|95411.7|36
1650029950000|2022-04-15 13:39:10|95530.1|95414.1|95528.1|95412.1|95530.9|95414.9|95524.6|95408.6|28
1650029960000|2022-04-15 13:39:20|95527.9|95411.9|95532|95416|95537.8|95421.8|95527.9|95411.9|33
1650029970000|2022-04-15 13:39:30|95531.1|95415.1|95529.5|95413.5|95532|95416|95526.1|95410.1|23
1650029980000|2022-04-15 13:39:40|95530.9|95414.9|95537.1|95421.1|95537.8|95421.8|95526.3|95410.3|25
1650029990000|2022-04-15 13:39:50|95535.9|95419.9|95530.8|95414.8|95536.8|95420.8|95527.5|95411.5|29
1650030000000|2022-04-15 13:40:00|95533.2|95417.2|95531.1|95415.1|95533.2|95417.2|95530.5|95414.5|27
1650030010000|2022-04-15 13:40:10|95531.4|95415.4|95531.9|95415.9|95532.7|95416.7|95530|95414|23
1650030020000|2022-04-15 13:40:20|95531.7|95415.7|95535.6|95419.6|95535.6|95419.6|95528.4|95412.4|20
1650030030000|2022-04-15 13:40:30|95535.4|95419.4|95529.9|95413.9|95535.4|95419.4|95526.8|95410.8|36
1650030040000|2022-04-15 13:40:40|95530.1|95414.1|95550.1|95434.1|95552.6|95436.6|95530|95414|41
1650030050000|2022-04-15 13:40:50|95549.9|95433.9|95544.1|95428.1|95551.6|95435.6|95544.1|95428.1|37
1650030060000|2022-04-15 13:41:00|95544.2|95428.2|95543.7|95427.7|95551.8|95435.8|95542.5|95426.5|42
1650030070000|2022-04-15 13:41:10|95541.9|95425.9|95549.1|95433.1|95556.9|95440.9|95541.9|95425.9|33
1650030080000|2022-04-15 13:41:20|95547.8|95431.8|95546.8|95430.8|95548.2|95432.2|95541.8|95425.8|29
1650030090000|2022-04-15 13:41:30|95547.1|95431.1|95546.7|95430.7|95547.5|95431.5|95544|95428|43
1650030100000|2022-04-15 13:41:40|95546.2|95430.2|95544.4|95428.4|95546.2|95430.2|95543.1|95427.1|39
1650030110000|2022-04-15 13:41:50|95544.9|95428.9|95548.6|95432.6|95548.6|95439.4|95541|95425|50
1650030120000|2022-04-15 13:42:00|95546.8|95430.8|95543.2|95427.2|95547.2|95431.2|95542.8|95426.8|37
1650030130000|2022-04-15 13:42:10|95543.4|95427.4|95546.8|95430.8|95549.5|95433.5|95543.4|95427.4|41
1650030140000|2022-04-15 13:42:20|95546.4|95430.4|95546.9|95430.9|95549.1|95433.1|95545.6|95429.6|48
1650030150000|2022-04-15 13:42:30|95547|95431|95547.9|95431.9|95549.9|95433.9|95546.1|95430.1|41
1650030160000|2022-04-15 13:42:40|95547.7|95431.7|95545.2|95429.2|95548.6|95435.7|95540.7|95424.7|37
1650030170000|2022-04-15 13:42:50|95545.6|95429.6|95544.2|95428.2|95547.4|95431.4|95539.8|95423.8|34
1650030180000|2022-04-15 13:43:00|95543.6|95427.6|95544.5|95428.5|95547.7|95432.2|95543.1|95427.1|47
1650030190000|2022-04-15 13:43:10|95546.7|95430.7|95543.8|95427.8|95548.5|95432.5|95543.2|95427.2|40
1650030200000|2022-04-15 13:43:20|95544.6|95428.6|95542.1|95426.1|95546.9|95430.9|95541.8|95425.8|38
1650030210000|2022-04-15 13:43:30|95542|95426|95545.4|95429.4|95548.4|95432.4|95541.9|95425.9|36
1650030220000|2022-04-15 13:43:40|95544.9|95428.9|95543.3|95427.3|95547.1|95431.1|95541.1|95425.1|35
1650030230000|2022-04-15 13:43:50|95544.4|95428.4|95545.2|95429.2|95547.5|95431.8|95541.7|95425.7|33
1650030240000|2022-04-15 13:44:00|95546.1|95430.1|95542.3|95426.3|95546.7|95430.7|95541.8|95425.8|47
1650030250000|2022-04-15 13:44:10|95542.5|95426.5|95547.6|95431.6|95551.3|95435.3|95542.1|95426.1|43
1650030260000|2022-04-15 13:44:20|95547.4|95431.4|95560.7|95444.7|95563.4|95447.4|95545.9|95429.9|62
1650030270000|2022-04-15 13:44:30|95560.5|95444.5|95559.8|95443.8|95560.8|95444.8|95556.9|95440.9|51
1650030280000|2022-04-15 13:44:40|95559.7|95443.7|95558.7|95442.7|95559.7|95443.7|95556|95440|43
1650030290000|2022-04-15 13:44:50|95558.2|95442.2|95562.8|95446.8|95565.3|95449.3|95556|95440|28
1650030300000|2022-04-15 13:45:00|95563.7|95447.7|95561.7|95447.8|95565.4|95454.5|95559|95444.4|32
1650030310000|2022-04-15 13:45:10|95562.3|95450.5|95564.4|95449.8|95566.8|95455.4|95557.5|95441.5|44
1650030320000|2022-04-15 13:45:20|95565.2|95452.7|95565.5|95453.1|95568.6|95455.5|95560.2|95445.6|39
1650030330000|2022-04-15 13:45:30|95565.3|95453.6|95563.7|95454.7|95565.7|95456.8|95559.9|95449.7|28
1650030340000|2022-04-15 13:45:40|95563.6|95455|95564.8|95456.3|95565.8|95462.9|95559.1|95447.4|39
1650030350000|2022-04-15 13:45:50|95565.1|95453.2|95559.2|95456.6|95565.2|95459|95558.9|95449.5|30
1650030360000|2022-04-15 13:46:00|95558.8|95453.1|95564.4|95457.8|95565.3|95461.3|95558.8|95448.1|22
1650030370000|2022-04-15 13:46:10|95564.5|95454|95561.1|95454.8|95566.6|95462.8|95561.1|95453.7|30
1650030380000|2022-04-15 13:46:20|95561.3|95453.6|95565.4|95453.7|95566.6|95457.1|95561.2|95453.3|31
1650030390000|2022-04-15 13:46:30|95565.9|95453.2|95566.9|95454.2|95570.9|95459.4|95564.6|95451.7|24
1650030400000|2022-04-15 13:46:40|95566.7|95457.2|95565.7|95455.8|95569.9|95461.8|95565.6|95455.8|21
1650030410000|2022-04-15 13:46:50|95564.9|95454.4|95561.8|95454.7|95564.9|95459.5|95558.8|95452.2|22
1650030420000|2022-04-15 13:47:00|95562|95457.4|95562.4|95457.9|95564.4|95466.6|95560.8|95453.4|27
1650030430000|2022-04-15 13:47:10|95563.9|95454.7|95563.1|95456.4|95564.3|95458.9|95561.2|95450.1|19
1650030440000|2022-04-15 13:47:20|95564.3|95455.8|95556.3|95444.7|95564.3|95455.8|95555.9|95441.6|10
1650030450000|2022-04-15 13:47:30|95556.6|95448.1|95559.3|95456.4|95564.4|95457.6|95556.6|95448.1|19
1650030460000|2022-04-15 13:47:40|95559.4|95455.1|95565|95464.3|95565.6|95469.2|95556.8|95450.5|29
1650030470000|2022-04-15 13:47:50|95562.7|95463.9|95561.9|95462.4|95564.9|95463.9|95561.5|95447.9|25
1650030480000|2022-04-15 13:48:00|95560.5|95449.1|95564.2|95457.4|95565.4|95468.2|95560.1|95447|13
1650030490000|2022-04-15 13:48:10|95564.4|95458.5|95563.6|95456|95565|95459.5|95561.3|95452.1|18
1650030500000|2022-04-15 13:48:20|95563.8|95456.6|95561.3|95469.8|95566.8|95472.1|95561|95447.7|22
1650030510000|2022-04-15 13:48:30|95555.9|95460.8|95561.5|95447.9|95565.8|95465.3|95555.9|95447.9|18
1650030520000|2022-04-15 13:48:40|95561.1|95452.7|95568.4|95464.5|95568.5|95467.6|95557.2|95449.5|38
1650030530000|2022-04-15 13:48:50|95566.2|95466.7|95577.1|95467.4|95577.4|95467.4|95566.2|95453.6|24
1650030540000|2022-04-15 13:49:00|95576.6|95462|95573.8|95459.4|95576.6|95469.5|95571.8|95457.4|23
1650030550000|2022-04-15 13:49:10|95573.1|95459.5|95573.5|95460.8|95574.6|95465.4|95572|95456|18
1650030560000|2022-04-15 13:49:20|95574.6|95460.1|95577.6|95465.1|95586.2|95475.7|95571.1|95455.4|21
1650030570000|2022-04-15 13:49:30|95576.1|95460.1|95569|95453|95580.8|95469.8|95567.5|95451.5|31
1650030580000|2022-04-15 13:49:40|95574.1|95459.5|95572|95456|95577.3|95461.3|95568|95452|28
1650030590000|2022-04-15 13:49:50|95573.5|95457.5|95576|95460|95576.4|95468.6|95569.9|95453.9|19
1650030600000|2022-04-15 13:50:00|95576.1|95460.1|95567.4|95451.4|95576.1|95461|95567.4|95451.4|13
1650030610000|2022-04-15 13:50:10|95567.5|95451.5|95573.2|95457.2|95579.8|95465.7|95567.5|95451.5|24
1650030620000|2022-04-15 13:50:20|95573.7|95457.7|95575.9|95459.9|95580.1|95464.1|95566.6|95450.6|32
1650030630000|2022-04-15 13:50:30|95576.2|95460.2|95576.3|95468.1|95579.3|95470.2|95568.5|95452.5|31
1650030640000|2022-04-15 13:50:40|95577|95461|95572.9|95456.9|95581|95465|95572.9|95456.9|24
1650030650000|2022-04-15 13:50:50|95575.2|95459.2|95575.6|95461.1|95578|95468.1|95574.1|95458.6|13
1650030660000|2022-04-15 13:51:00|95576|95463.8|95570.7|95454.7|95576|95469.5|95568.5|95452.5|23
1650030670000|2022-04-15 13:51:10|95569.6|95453.6|95569|95453|95574.7|95458.7|95568.6|95452.6|23
1650030680000|2022-04-15 13:51:20|95569.4|95453.4|95573.5|95459.6|95575.7|95472.5|95565.1|95449.1|22
1650030690000|2022-04-15 13:51:30|95574.4|95460.9|95570.4|95454.4|95574.4|95472.3|95565.5|95449.5|27
1650030700000|2022-04-15 13:51:40|95568.8|95452.8|95568.8|95452.8|95571.6|95455.6|95567.4|95451.4|17
1650030710000|2022-04-15 13:51:50|95569.9|95453.9|95569.8|95454.5|95572.5|95456.6|95566.3|95450.3|14
1650030720000|2022-04-15 13:52:00|95569.4|95453.4|95566.9|95450.9|95573.2|95469|95564.6|95448.6|27
1650030730000|2022-04-15 13:52:10|95571.9|95455.9|95573.6|95457.6|95578.2|95478.1|95563.7|95447.7|19
1650030740000|2022-04-15 13:52:20|95573.3|95457.3|95576.3|95466.5|95580|95476.2|95566.8|95450.8|22
1650030750000|2022-04-15 13:52:30|95577.6|95464.8|95576.5|95471|95579.8|95474.8|95574.8|95459.3|17
1650030760000|2022-04-15 13:52:40|95576.1|95473.4|95573.1|95457.1|95579.4|95473.9|95572.8|95456.8|30
1650030770000|2022-04-15 13:52:50|95573.2|95457.2|95583.6|95467.6|95583.6|95473.1|95573.2|95457.2|25
1650030780000|2022-04-15 13:53:00|95580.1|95464.1|95573.1|95457.1|95580.8|95467.1|95569.6|95453.6|21
1650030790000|2022-04-15 13:53:10|95572.6|95456.6|95570.7|95454.7|95581.6|95465.6|95569.4|95453.4|15
1650030800000|2022-04-15 13:53:20|95570.5|95454.5|95575.4|95464.2|95577.9|95464.2|95565|95449|26
1650030810000|2022-04-15 13:53:30|95576.9|95460.9|95564.9|95448.9|95576.9|95460.9|95564.9|95448.9|23
1650030820000|2022-04-15 13:53:40|95565.4|95449.4|95575.3|95459.3|95575.3|95459.3|95562.9|95446.9|36
1650030830000|2022-04-15 13:53:50|95574.9|95458.9|95574.2|95458.2|95576.8|95460.8|95572.7|95456.7|24
1650030840000|2022-04-15 13:54:00|95573.2|95457.2|95578.2|95466|95578.2|95466|95572.1|95456.1|12
1650030850000|2022-04-15 13:54:10|95576.4|95461.3|95584.5|95468.5|95584.5|95468.5|95568.4|95452.4|18
1650030860000|2022-04-15 13:54:20|95584.1|95468.1|95576.2|95463|95584.1|95468.1|95570.7|95454.7|11
1650030870000|2022-04-15 13:54:30|95577.8|95464.8|95573.9|95458.5|95577.8|95465.2|95571.8|95456.7|31
1650030880000|2022-04-15 13:54:40|95573.5|95457.5|95573.9|95462|95580.7|95466.4|95573.5|95457.5|12
1650030890000|2022-04-15 13:54:50|95571.2|95455.2|95571.4|95455.4|95582.8|95466.8|95562.1|95448.3|30
1650030900000|2022-04-15 13:55:00|95568.7|95452.7|95569.5|95453.5|95577.4|95466.6|95564.3|95448.7|44
1650030910000|2022-04-15 13:55:10|95566|95450|95567.3|95452.3|95580.5|95464.5|95564.8|95448.8|25
1650030920000|2022-04-15 13:55:20|95567.2|95452.8|95565.2|95449.2|95569|95453|95564.1|95448.1|24
1650030930000|2022-04-15 13:55:30|95561.3|95445.3|95567.6|95451.6|95568.1|95452.2|95559.8|95443.8|18
1650030940000|2022-04-15 13:55:40|95565.6|95455.3|95571.9|95456.2|95575.9|95466.8|95564.7|95450.3|53
1650030950000|2022-04-15 13:55:50|95572.6|95459.4|95573.9|95457.9|95576.4|95468.2|95562.9|95446.9|33
1650030960000|2022-04-15 13:56:00|95573.7|95457.7|95565.3|95449.3|95573.7|95460.1|95565.3|95449.3|25
1650030970000|2022-04-15 13:56:10|95566.9|95450.9|95569.4|95453.4|95569.4|95453.4|95565.8|95449.8|12
1650030980000|2022-04-15 13:56:20|95569.5|95453.5|95571.4|95455.4|95572.3|95456.3|95568.6|95452.6|14
1650030990000|2022-04-15 13:56:30|95571|95455|95566.5|95450.5|95571|95455|95566.1|95450.1|9
1650031000000|2022-04-15 13:56:40|95571.8|95455.8|95567.3|95451.3|95571.9|95455.9|95566.6|95450.6|8
1650031010000|2022-04-15 13:56:50|95568.3|95452.3|95571.6|95455.6|95574.5|95464.6|95566|95450|14
1650031020000|2022-04-15 13:57:00|95571.2|95455.2|95568.5|95452.5|95576.6|95464.9|95566.5|95450.5|17
1650031030000|2022-04-15 13:57:10|95569.4|95453.4|95571.2|95455.2|95574.2|95458.2|95568|95452|16
1650031040000|2022-04-15 13:57:20|95571.4|95455.4|95574.4|95458.4|95575.5|95459.5|95571.1|95455.1|30
1650031050000|2022-04-15 13:57:30|95580.3|95464.3|95573.6|95457.6|95580.5|95464.5|95570.8|95454.8|18
1650031060000|2022-04-15 13:57:40|95571.1|95455.1|95570.1|95454.1|95572.2|95456.2|95565.9|95449.9|14
1650031070000|2022-04-15 13:57:50|95569.4|95453.4|95564.4|95448.4|95574|95461.2|95564.4|95448.4|18
1650031080000|2022-04-15 13:58:00|95565.8|95449.8|95567.9|95451.9|95572.1|95456.1|95562.2|95446.2|23
1650031090000|2022-04-15 13:58:10|95569.5|95453.5|95569|95453|95574.3|95458.3|95565.4|95449.4|36
1650031100000|2022-04-15 13:58:20|95569.8|95453.8|95568.5|95452.5|95570.3|95454.5|95566|95450|51
1650031110000|2022-04-15 13:58:30|95567.5|95451.5|95568.8|95452.8|95574.9|95459.6|95566.8|95450.8|38
1650031120000|2022-04-15 13:58:40|95569.6|95454.5|95573.2|95457.2|95577|95461|95566.4|95451.9|31
1650031130000|2022-04-15 13:58:50|95573.3|95457.3|95571.7|95455.7|95582.3|95466.3|95562.6|95446.6|29
1650031140000|2022-04-15 13:59:00|95569.2|95453.2|95557.2|95441.2|95572.4|95456.4|95543.8|95427.8|40
1650031150000|2022-04-15 13:59:10|95552.3|95436.3|95548|95432|95555.9|95439.9|95544.1|95428.1|46
1650031160000|2022-04-15 13:59:20|95547.7|95432.1|95545.8|95429.8|95557.8|95441.8|95542.4|95426.4|59
1650031170000|2022-04-15 13:59:30|95542.5|95426.5|95551.1|95435.1|95551.1|95435.1|95532.6|95416.6|52
1650031180000|2022-04-15 13:59:40|95550.2|95434.2|95546.6|95430.6|95551.8|95435.8|95545.1|95429.1|54
1650031190000|2022-04-15 13:59:50|95550.3|95434.3|95537.7|95423|95550.3|95434.3|95535.5|95423|48
1650031200000|2022-04-15 14:00:00|95538.9|95424.7|95557.5|95441.5|95561.3|95445.3|95538.9|95424.4|50
1650031210000|2022-04-15 14:00:10|95558.5|95442.5|95553.2|95437.2|95558.5|95442.5|95549|95433|21
1650031220000|2022-04-15 14:00:20|95554.3|95438.3|95560.1|95444.1|95560.2|95444.2|95553.7|95437.7|19
1650031230000|2022-04-15 14:00:30|95558.3|95442.3|95560.1|95445.2|95563.8|95449.2|95556.3|95441.2|14
1650031240000|2022-04-15 14:00:40|95559.1|95445.8|95561.3|95445.3|95567.1|95453|95557.9|95441.9|20
1650031250000|2022-04-15 14:00:50|95564.4|95448.4|95559.9|95443.9|95565.1|95449.1|95557.9|95441.9|11
1650031260000|2022-04-15 14:01:00|95557.9|95441.9|95560.2|95444.2|95568.4|95452.4|95557.1|95441.1|15
1650031270000|2022-04-15 14:01:10|95560.5|95444.5|95565.5|95450.3|95566.9|95452.5|95559.8|95443.8|17
1650031280000|2022-04-15 14:01:20|95564.7|95449.3|95564.7|95448.7|95567.4|95451.4|95561.5|95445.5|23
1650031290000|2022-04-15 14:01:30|95562.8|95446.8|95561.6|95445.6|95566.1|95450.1|95560.5|95444.5|30
1650031300000|2022-04-15 14:01:40|95561.9|95445.9|95565.8|95449.8|95570.2|95454.2|95560.2|95444.2|32
1650031310000|2022-04-15 14:01:50|95566.1|95450.1|95566|95450|95566.2|95456.3|95559.1|95443.2|21
1650031320000|2022-04-15 14:02:00|95565.5|95451.4|95562.1|95446.1|95566.2|95451.4|95562.1|95446.1|31
1650031330000|2022-04-15 14:02:10|95562.6|95446.6|95566.6|95456.3|95570.8|95456.4|95562.6|95446.6|21
1650031340000|2022-04-15 14:02:20|95566.5|95450.5|95572.5|95456.5|95572.5|95461.9|95566.5|95450.5|17
1650031350000|2022-04-15 14:02:30|95573.4|95457.4|95570|95468.2|95575.6|95471.8|95568.1|95454.4|35
1650031360000|2022-04-15 14:02:40|95571.3|95468.6|95569.5|95475.4|95572.7|95483.4|95564.6|95466.3|24
1650031370000|2022-04-15 14:02:50|95572.7|95465.9|95573.6|95467.4|95573.9|95475.9|95564.9|95465.9|16
1650031380000|2022-04-15 14:03:00|95574.6|95469.7|95571|95466.4|95574.6|95474.8|95568.6|95466.4|20
1650031390000|2022-04-15 14:03:10|95572.6|95470.6|95565.5|95475.7|95572.6|95476|95563.8|95470.3|28
1650031400000|2022-04-15 14:03:20|95565.6|95475.8|95564.7|95477.6|95569|95480.5|95564.7|95473.6|20
1650031410000|2022-04-15 14:03:30|95565.9|95480|95565.6|95479.8|95568.7|95482.7|95564|95473.5|21
1650031420000|2022-04-15 14:03:40|95567.7|95478|95565.2|95490.1|95572.3|95490.1|95564|95469.7|22
1650031430000|2022-04-15 14:03:50|95565.6|95491.6|95610.1|95494.1|95628.9|95512.9|95565.6|95483.1|39
1650031440000|2022-04-15 14:04:00|95610.4|95494.4|95622.3|95506.3|95623.6|95507.6|95610.4|95494.4|17
1650031450000|2022-04-15 14:04:10|95621.5|95505.5|95613.4|95497.4|95624.4|95508.4|95610.8|95494.8|34
1650031460000|2022-04-15 14:04:20|95613.5|95497.5|95608.7|95507.9|95614.5|95507.9|95604.3|95493.4|36
1650031470000|2022-04-15 14:04:30|95607.6|95491.6|95608.1|95499|95611.5|95505.3|95606.6|95491.6|38
1650031480000|2022-04-15 14:04:40|95610.4|95494.4|95613|95497|95616.3|95500.3|95610.4|95494.4|16
1650031490000|2022-04-15 14:04:50|95610.2|95496|95611.3|95498|95612.9|95498.9|95610.1|95495.1|14
1650031500000|2022-04-15 14:05:00|95607|95502.9|95608|95497.5|95608|95502.9|95604|95494.8|12
1650031510000|2022-04-15 14:05:10|95607.5|95497.3|95632.7|95516.7|95636.2|95520.2|95607.5|95492.8|35
1650031520000|2022-04-15 14:05:20|95640.3|95524.3|95630.2|95514.2|95641.2|95525.2|95622.7|95506.7|25
1650031530000|2022-04-15 14:05:30|95630.3|95514.3|95627|95511|95631.6|95515.6|95626.2|95510.2|37
1650031540000|2022-04-15 14:05:40|95627.7|95511.7|95628.3|95512.3|95631.5|95515.5|95625.5|95509.5|22
1650031550000|2022-04-15 14:05:50|95628.2|95512.2|95629.5|95513.5|95630.4|95514.4|95628.2|95512.2|12
1650031560000|2022-04-15 14:06:00|95629.8|95513.8|95632|95516|95639|95523|95625.7|95509.7|21
1650031570000|2022-04-15 14:06:10|95634.1|95518.1|95627.9|95511.9|95635|95519|95627.9|95511.9|16
1650031580000|2022-04-15 14:06:20|95630|95514|95629.9|95513.9|95635.2|95519.2|95628.1|95512.1|12
1650031590000|2022-04-15 14:06:30|95631.3|95515.3|95632.4|95516.4|95637.8|95521.8|95630.1|95514.1|18
1650031600000|2022-04-15 14:06:40|95634.7|95518.7|95629|95513|95635.4|95519.4|95626.3|95510.3|10
1650031610000|2022-04-15 14:06:50|95626.5|95510.5|95625.9|95509.9|95628.9|95512.9|95625.9|95509.9|3
1650031620000|2022-04-15 14:07:00|95626.8|95510.8|95632|95516|95643.5|95527.5|95626.8|95510.8|6
1650031630000|2022-04-15 14:07:10|95629.2|95520.2|95630.6|95514.6|95634.2|95520.2|95628.6|95512.6|20
1650031640000|2022-04-15 14:07:20|95631|95515|95631.1|95515.1|95644.7|95528.7|95629.1|95513.1|18
1650031650000|2022-04-15 14:07:30|95631.3|95515.3|95627.9|95511.9|95631.3|95515.3|95625.9|95509.9|17
1650031660000|2022-04-15 14:07:40|95626.8|95510.8|95628.2|95512.2|95628.2|95512.2|95624.7|95508.7|6
1650031670000|2022-04-15 14:07:50|95632.8|95516.8|95636.8|95520.8|95638.9|95522.9|95628.4|95512.4|19
1650031680000|2022-04-15 14:08:00|95638|95522|95635.8|95519.8|95647|95531|95627.8|95511.8|14
1650031690000|2022-04-15 14:08:10|95637.7|95521.7|95642.1|95526.1|95642.1|95526.1|95633|95517|5
1650031700000|2022-04-15 14:08:20|95644.9|95528.9|95636.4|95520.4|95645.7|95529.7|95633.1|95517.1|30
1650031710000|2022-04-15 14:08:30|95635.1|95519.1|95630.3|95514.3|95638.2|95522.2|95630.3|95514.3|28
1650031720000|2022-04-15 14:08:40|95630.2|95514.2|95636.1|95520.1|95638.5|95522.5|95630.2|95514.2|22
1650031730000|2022-04-15 14:08:50|95636.2|95520.2|95633.9|95517.9|95637.6|95521.6|95633.2|95517.2|14
1650031740000|2022-04-15 14:09:00|95635.9|95519.9|95639.2|95523.2|95643.7|95527.7|95635.7|95519.7|8
1650031750000|2022-04-15 14:09:10|95635.8|95519.8|95636.9|95520.9|95639.3|95523.3|95632.2|95516.2|17
1650031760000|2022-04-15 14:09:20|95632.6|95516.6|95634.5|95518.5|95637.7|95521.7|95631.7|95515.7|30
1650031770000|2022-04-15 14:09:30|95635.4|95519.4|95636|95520|95639.8|95523.8|95632.7|95516.7|29
1650031780000|2022-04-15 14:09:40|95635|95519|95634.5|95518.5|95637.6|95521.6|95630.8|95514.8|40
1650031790000|2022-04-15 14:09:50|95634.4|95518.4|95633.1|95517.1|95636.4|95520.4|95631.8|95515.8|33
1650031800000|2022-04-15 14:10:00|95632.6|95516.6|95635.1|95519.1|95635.9|95519.9|95630.6|95514.6|38
1650031810000|2022-04-15 14:10:10|95633.8|95517.8|95644.6|95528.6|95644.6|95528.6|95633.6|95517.6|33
1650031820000|2022-04-15 14:10:20|95646.3|95530.3|95636.8|95520.8|95646.3|95530.3|95635.8|95519.8|26
1650031830000|2022-04-15 14:10:30|95635.3|95519.3|95638.9|95522.9|95640.6|95524.6|95635.1|95519.1|22
1650031840000|2022-04-15 14:10:40|95638.1|95522.1|95637.8|95521.8|95641.7|95525.7|95637.1|95521.1|17
1650031850000|2022-04-15 14:10:50|95635.3|95519.3|95637.1|95521.1|95638|95522|95635.3|95519.3|17
1650031860000|2022-04-15 14:11:00|95636.1|95520.1|95634.5|95518.5|95636.1|95520.1|95633|95517|11
1650031870000|2022-04-15 14:11:10|95645.8|95529.8|95637.9|95521.9|95645.8|95529.8|95637.2|95521.2|17
1650031880000|2022-04-15 14:11:20|95637.4|95521.4|95647.6|95531.6|95647.6|95531.6|95636.1|95520.1|19
1650031890000|2022-04-15 14:11:30|95647.5|95531.5|95636.3|95520.3|95647.6|95531.6|95634.7|95518.7|24
1650031900000|2022-04-15 14:11:40|95635.8|95519.8|95644.9|95528.9|95644.9|95528.9|95634.6|95518.6|16
1650031910000|2022-04-15 14:11:50|95642.6|95526.6|95637.7|95521.7|95649.3|95533.3|95635.2|95519.2|23
1650031920000|2022-04-15 14:12:00|95638.6|95522.6|95638.9|95522.9|95644|95528|95637.1|95521.1|20
1650031930000|2022-04-15 14:12:10|95639.6|95523.6|95641.8|95525.8|95642.3|95526.3|95636.9|95520.9|20
1650031940000|2022-04-15 14:12:20|95641.5|95525.5|95640|95524|95642.4|95526.4|95637.3|95521.3|44
1650031950000|2022-04-15 14:12:30|95638.8|95522.8|95644.9|95528.9|95645.8|95529.8|95637.2|95521.2|55
1650031960000|2022-04-15 14:12:40|95644.8|95528.8|95649.4|95533.4|95649.4|95533.4|95641.4|95525.4|49
1650031970000|2022-04-15 14:12:50|95648.6|95532.6|95650|95534|95651.9|95535.9|95646|95530|54
1650031980000|2022-04-15 14:13:00|95650.1|95534.1|95643.6|95527.6|95650.1|95534.1|95643.3|95527.3|52
1650031990000|2022-04-15 14:13:10|95643.9|95527.9|95654.6|95538.6|95658.1|95542.1|95642|95526|56
1650032000000|2022-04-15 14:13:20|95653.4|95537.4|95653|95537|95657|95541|95652|95536|69
1650032010000|2022-04-15 14:13:30|95652|95536|95640.9|95525.8|95652|95536|95636.7|95521.2|69
1650032020000|2022-04-15 14:13:40|95640.6|95524.6|95643.4|95528.8|95644.2|95528.8|95638.1|95522.1|71
1650032030000|2022-04-15 14:13:50|95642.2|95526.2|95646.6|95530.6|95650.1|95534.1|95641.2|95525.2|61
1650032040000|2022-04-15 14:14:00|95643.8|95527.8|95644.6|95528.6|95647.1|95531.1|95642.6|95526.6|64
1650032050000|2022-04-15 14:14:10|95643.5|95527.5|95641.8|95525.8|95644.7|95528.7|95637.2|95521.2|60
1650032060000|2022-04-15 14:14:20|95641.2|95525.2|95644.9|95528.9|95647.8|95532.8|95633.3|95519.9|61
1650032070000|2022-04-15 14:14:30|95644.7|95528.7|95640.9|95527.5|95645|95530.3|95638.3|95523|62
1650032080000|2022-04-15 14:14:40|95640.6|95525.9|95639.6|95523.6|95640.6|95526.3|95635.3|95521|61
1650032090000|2022-04-15 14:14:50|95639.1|95523.1|95646.1|95530.1|95646.1|95530.1|95636.7|95520.7|60
1650032100000|2022-04-15 14:15:00|95645.1|95529.1|95638.4|95522.4|95645.4|95529.4|95638.4|95522.4|70
1650032110000|2022-04-15 14:15:10|95639.6|95525|95633|95520.4|95645.5|95529.5|95633|95518.8|69
1650032120000|2022-04-15 14:15:20|95633.3|95523.4|95638.7|95522.7|95639.1|95525.3|95632.1|95520.3|62
1650032130000|2022-04-15 14:15:30|95638.1|95522.1|95640.3|95524.3|95648|95532|95637.6|95521.6|59
1650032140000|2022-04-15 14:15:40|95640.4|95524.4|95642.3|95526.3|95646.3|95530.3|95640.1|95524.1|64
1650032150000|2022-04-15 14:15:50|95643.4|95527.4|95638.8|95522.8|95643.9|95527.9|95637.5|95521.5|65
1650032160000|2022-04-15 14:16:00|95639.6|95523.6|95659.3|95543.3|95663.4|95547.4|95636.2|95520.2|66
1650032170000|2022-04-15 14:16:10|95658.2|95542.2|95662.2|95546.2|95664.1|95548.1|95653.3|95537.3|60
1650032180000|2022-04-15 14:16:20|95662.9|95546.9|95653|95537|95665.3|95549.3|95652.9|95536.9|38
1650032190000|2022-04-15 14:16:30|95652.3|95536.3|95650.9|95534.9|95656.6|95540.6|95650.9|95534.9|32
1650032200000|2022-04-15 14:16:40|95660.1|95544.1|95652.9|95536.9|95660.1|95544.1|95651.1|95535.1|31
1650032210000|2022-04-15 14:16:50|95652.8|95536.8|95657.5|95544.1|95659.1|95558.1|95647|95536.1|41
1650032220000|2022-04-15 14:17:00|95656.7|95544.9|95664|95548|95666.3|95550.3|95656.6|95540.7|26
1650032230000|2022-04-15 14:17:10|95663.5|95547.5|95662.9|95546.9|95664.4|95548.4|95662.2|95546.2|27
1650032240000|2022-04-15 14:17:20|95663|95547|95658.5|95542.5|95663.1|95547.1|95657.7|95541.7|23
1650032250000|2022-04-15 14:17:30|95658.7|95542.7|95663.9|95553.2|95669.7|95553.7|95654.4|95538.4|35
1650032260000|2022-04-15 14:17:40|95663.8|95553.1|95660.2|95544.2|95666|95554|95653.3|95543.2|44
1650032270000|2022-04-15 14:17:50|95658.6|95542.6|95667.2|95551.2|95671.2|95555.2|95657.4|95541.4|42
1650032280000|2022-04-15 14:18:00|95667.6|95551.6|95661.1|95545.1|95668.2|95555.9|95661.1|95545.1|36
1650032290000|2022-04-15 14:18:10|95661.2|95545.2|95655.9|95539.9|95661.8|95545.8|95655.9|95539.9|31
1650032300000|2022-04-15 14:18:20|95655.8|95539.8|95656.5|95541.8|95665.7|95549.7|95655.8|95539.8|40
1650032310000|2022-04-15 14:18:30|95656.4|95540.8|95652.9|95536.9|95657.6|95544|95652|95536|36
1650032320000|2022-04-15 14:18:40|95652.8|95536.8|95653.1|95537.1|95653.3|95538.8|95651.2|95536|31
1650032330000|2022-04-15 14:18:50|95653|95537|95659.4|95543.4|95665.8|95549.8|95653|95537|28
1650032340000|2022-04-15 14:19:00|95658.5|95542.5|95661.9|95545.9|95665.5|95549.5|95657.9|95541.9|27
1650032350000|2022-04-15 14:19:10|95662|95546|95647.7|95542.6|95663.2|95547.2|95647.7|95538.1|28
1650032360000|2022-04-15 14:19:20|95647.6|95544|95648.9|95539.2|95666.4|95550.4|95646.8|95534.6|36
1650032370000|2022-04-15 14:19:30|95647.4|95540.6|95648.7|95538.4|95652.8|95540.6|95647.4|95535.5|24
1650032380000|2022-04-15 14:19:40|95648.9|95538.5|95652|95537.5|95667.5|95551.5|95648.1|95535.8|29
1650032390000|2022-04-15 14:19:50|95651.5|95535.5|95653.2|95537.2|95653.2|95539.2|95647.2|95534.7|27
1650032400000|2022-04-15 14:20:00|95652.8|95536.8|95660.3|95544.3|95663.2|95547.2|95652.8|95536.8|29
1650032410000|2022-04-15 14:20:10|95660.4|95544.4|95656.3|95540.3|95661|95545|95655.4|95540.3|30
1650032420000|2022-04-15 14:20:20|95656.9|95540.9|95656|95547.1|95660.4|95547.8|95654.5|95538.5|24
1650032430000|2022-04-15 14:20:30|95651.8|95547|95653.4|95540.3|95662.3|95547|95650.2|95538|49
1650032440000|2022-04-15 14:20:40|95653.5|95539.4|95650.7|95534.7|95656.4|95542.4|95650|95534|28
1650032450000|2022-04-15 14:20:50|95650.3|95534.6|95651.7|95535.7|95653.6|95542.4|95643.1|95532.9|34
1650032460000|2022-04-15 14:21:00|95652.6|95536.6|95643.8|95536.4|95652.6|95539.6|95640.4|95534.6|26
1650032470000|2022-04-15 14:21:10|95643.9|95536.3|95655.5|95539.5|95658.3|95542.3|95640.7|95530.5|23
1650032480000|2022-04-15 14:21:20|95654.7|95538.7|95653.2|95537.2|95655|95539|95650.9|95534.9|27
1650032490000|2022-04-15 14:21:30|95653.3|95537.3|95645.5|95548.5|95663.8|95548.6|95645.5|95532.6|25
1650032500000|2022-04-15 14:21:40|95645.6|95548.6|95652.3|95537.4|95652.8|95548.6|95645.4|95535.3|33
1650032510000|2022-04-15 14:21:50|95652.4|95537.5|95654.5|95538.5|95658.4|95542.4|95649.9|95533.9|35
1650032520000|2022-04-15 14:22:00|95654.7|95538.7|95656.4|95540.4|95659.1|95546.9|95647.5|95536.3|31
1650032530000|2022-04-15 14:22:10|95657|95541|95643.9|95536.4|95659|95543|95643.1|95531.2|32
1650032540000|2022-04-15 14:22:20|95642.3|95537.7|95648.8|95532.8|95648.9|95539.2|95640.5|95531.5|32
1650032550000|2022-04-15 14:22:30|95648.9|95532.9|95648.8|95532.8|95649.2|95534.8|95647.1|95532.3|30
1650032560000|2022-04-15 14:22:40|95648.6|95532.6|95651.8|95535.8|95659.9|95543.9|95648.6|95532.6|46
1650032570000|2022-04-15 14:22:50|95652.3|95536.3|95648.2|95532.2|95653.5|95537.5|95648.1|95532.1|33
1650032580000|2022-04-15 14:23:00|95648.3|95532.3|95647.8|95531.8|95648.7|95535.9|95645.1|95531.5|50
1650032590000|2022-04-15 14:23:10|95647.9|95531.9|95653.8|95537.8|95661.9|95546.4|95647.6|95531.6|46
1650032600000|2022-04-15 14:23:20|95654.2|95538.2|95651.2|95535.2|95654.3|95538.3|95641.5|95525.5|43
1650032610000|2022-04-15 14:23:30|95651.5|95535.5|95653.4|95537.4|95660.6|95544.6|95649.5|95533.5|38
1650032620000|2022-04-15 14:23:40|95653.5|95537.5|95649.8|95533.8|95655.1|95539.1|95649.6|95533.6|34
1650032630000|2022-04-15 14:23:50|95650.5|95534.5|95646.1|95536.1|95659.7|95543.7|95643.8|95533.5|44
1650032640000|2022-04-15 14:24:00|95646.2|95536.2|95648.9|95532.9|95649|95539.1|95643.7|95532.7|41
1650032650000|2022-04-15 14:24:10|95648.3|95533.8|95660|95544|95662.3|95546.3|95648.2|95533.7|42
1650032660000|2022-04-15 14:24:20|95660.1|95544.1|95658.4|95542.4|95660.1|95545.2|95648.5|95536.5|50
1650032670000|2022-04-15 14:24:30|95659.1|95543.1|95656.4|95540.4|95659.9|95543.9|95655.2|95539.2|37
1650032680000|2022-04-15 14:24:40|95656.8|95540.8|95653.3|95537.3|95657.7|95541.7|95653.3|95537.3|26
1650032690000|2022-04-15 14:24:50|95653.9|95537.9|95652.4|95536.4|95659.1|95543.1|95651.5|95535.5|30
1650032700000|2022-04-15 14:25:00|95652.9|95536.9|95658.7|95542.7|95666.6|95550.6|95652.5|95536.5|22
1650032710000|2022-04-15 14:25:10|95659.1|95543.1|95655.1|95539.1|95660.7|95545.6|95648.7|95538.5|46
1650032720000|2022-04-15 14:25:20|95655|95539|95653.6|95537.6|95655.4|95539.4|95652.6|95536.6|42
1650032730000|2022-04-15 14:25:30|95654|95538|95656.7|95540.7|95657.4|95541.4|95649.5|95533.5|35
1650032740000|2022-04-15 14:25:40|95657.1|95541.1|95657.7|95541.7|95658|95542|95651.1|95535.1|47
1650032750000|2022-04-15 14:25:50|95657.6|95541.6|95648.3|95533.9|95657.6|95550.2|95646.4|95532.7|47
1650032760000|2022-04-15 14:26:00|95648.2|95533.7|95649.1|95533.1|95649.6|95537.6|95645|95532.4|47
1650032770000|2022-04-15 14:26:10|95649|95533|95659.2|95543.2|95662.1|95546.1|95648.8|95532.8|36
1650032780000|2022-04-15 14:26:20|95659.3|95543.3|95653.3|95537.3|95659.3|95543.3|95651.7|95536.2|48
1650032790000|2022-04-15 14:26:30|95653.2|95537.2|95658.8|95542.8|95663.6|95547.6|95648.1|95532.1|46
1650032800000|2022-04-15 14:26:40|95656.4|95541.2|95656.3|95540.3|95656.5|95544.2|95650.7|95537.5|43
1650032810000|2022-04-15 14:26:50|95656.4|95540.4|95655.7|95539.7|95659.9|95543.9|95653.2|95537.2|45
1650032820000|2022-04-15 14:27:00|95655.5|95539.5|95658.8|95542.8|95661.5|95545.5|95652.1|95536.1|44
1650032830000|2022-04-15 14:27:10|95656.7|95540.7|95653.2|95537.2|95656.9|95540.9|95652|95536|39
1650032840000|2022-04-15 14:27:20|95653.7|95537.7|95655.8|95539.8|95659.1|95543.1|95651.9|95535.9|43
1650032850000|2022-04-15 14:27:30|95655.7|95539.7|95648.8|95532.8|95656.2|95540.2|95648.4|95532.4|41
1650032860000|2022-04-15 14:27:40|95648.6|95532.6|95654.8|95538.8|95660.7|95544.7|95646.9|95530.9|46
1650032870000|2022-04-15 14:27:50|95654.7|95538.7|95653|95537|95655|95539|95651.3|95535.3|41
1650032880000|2022-04-15 14:28:00|95652.6|95536.6|95655.9|95539.9|95660|95544|95648.9|95532.9|40
1650032890000|2022-04-15 14:28:10|95655.8|95539.8|95652.7|95536.7|95656.1|95540.1|95652.3|95536.3|41
1650032900000|2022-04-15 14:28:20|95652.6|95536.6|95649.5|95533.5|95654.1|95538.1|95649.4|95533.4|45
1650032910000|2022-04-15 14:28:30|95650.2|95534.2|95653.9|95539.8|95660.7|95544.7|95647.8|95531.8|45
1650032920000|2022-04-15 14:28:40|95654.2|95540|95648.7|95532.7|95654.2|95540|95647.2|95531.2|46
1650032930000|2022-04-15 14:28:50|95648.6|95532.6|95656.9|95540.9|95660.3|95544.3|95647.3|95531.3|47
1650032940000|2022-04-15 14:29:00|95656.7|95540.7|95653.1|95537.1|95656.9|95540.9|95651.4|95535.4|48
1650032950000|2022-04-15 14:29:10|95653.4|95537.4|95657.7|95541.7|95660.9|95544.9|95653.2|95537.2|46
1650032960000|2022-04-15 14:29:20|95657.2|95541.2|95652.7|95537.5|95658.2|95548.9|95644.6|95535.2|49
1650032970000|2022-04-15 14:29:30|95652.5|95537.4|95652|95536|95653.3|95542.4|95649.8|95535.8|44
1650032980000|2022-04-15 14:29:40|95651.8|95535.8|95652.3|95536.3|95663.7|95547.7|95650.4|95535.7|47
1650032990000|2022-04-15 14:29:50|95652.4|95536.4|95652.1|95536.1|95652.4|95536.4|95650.4|95534.4|43
1650033000000|2022-04-15 14:30:00|95652.4|95536.4|95650.5|95534.5|95652.4|95537.2|95650.5|95534.5|46
1650033010000|2022-04-15 14:30:10|95650.8|95534.8|95650.4|95534.4|95660.5|95544.5|95650|95534|41
1650033020000|2022-04-15 14:30:20|95650.7|95534.7|95650.2|95534.5|95650.7|95536.4|95648.4|95533.9|51
1650033030000|2022-04-15 14:30:30|95650.4|95534.6|95650.3|95534.3|95650.5|95534.6|95649|95533|42
1650033040000|2022-04-15 14:30:40|95650.4|95534.4|95653.7|95537.7|95660.7|95544.7|95649.2|95533.2|44
1650033050000|2022-04-15 14:30:50|95652.2|95536.2|95649|95533|95653.5|95537.5|95647.7|95532.4|40
1650033060000|2022-04-15 14:31:00|95648.9|95532.9|95655.3|95539.3|95658.5|95542.5|95648|95532|50
1650033070000|2022-04-15 14:31:10|95655.4|95539.4|95651.3|95546.2|95660.8|95546.9|95650.9|95537.3|52
1650033080000|2022-04-15 14:31:20|95651.1|95546|95648.5|95532.5|95651.3|95547.6|95638.7|95531.8|40
1650033090000|2022-04-15 14:31:30|95648.4|95532.4|95653|95537|95659.3|95546.4|95644|95530.9|51
1650033100000|2022-04-15 14:31:40|95652.9|95536.9|95644.3|95537.3|95652.9|95548.2|95639|95531.9|44
1650033110000|2022-04-15 14:31:50|95641.7|95540.8|95659|95543|95659.6|95550.7|95639.6|95531.6|46
1650033120000|2022-04-15 14:32:00|95659.3|95550|95649.9|95538.4|95659.3|95550|95649.8|95538.3|33
1650033130000|2022-04-15 14:32:10|95662.4|95548.2|95665.6|95551|95671.3|95565.4|95653|95537|36
1650033140000|2022-04-15 14:32:20|95671.2|95555.2|95674.6|95559.8|95674.6|95565.3|95665.7|95550.6|23
1650033150000|2022-04-15 14:32:30|95673.7|95557.7|95666.1|95563.6|95677|95564.2|95666.1|95557.7|20
1650033160000|2022-04-15 14:32:40|95666.3|95563.8|95635.7|95519.7|95674.8|95566.1|95632.6|95517.8|49
1650033170000|2022-04-15 14:32:50|95635.5|95519.5|95659.2|95543.2|95659.2|95543.2|95632.2|95516.9|51
1650033180000|2022-04-15 14:33:00|95659.5|95543.5|95638.4|95527.1|95659.5|95543.5|95637.6|95525.2|35
1650033190000|2022-04-15 14:33:10|95637.3|95525.5|95633.9|95520.5|95637.7|95528.2|95632.4|95517.4|51
1650033200000|2022-04-15 14:33:20|95632.9|95519.9|95632.9|95516.9|95638.2|95530.8|95630.1|95516.1|58
1650033210000|2022-04-15 14:33:30|95633.8|95519.9|95640.4|95524.8|95640.4|95524.8|95632.9|95516.9|46
1650033220000|2022-04-15 14:33:40|95640|95524.7|95641.2|95528|95641.2|95529.1|95634.8|95520.9|48
1650033230000|2022-04-15 14:33:50|95640.5|95524.5|95638.3|95522.3|95641.3|95530.9|95637.8|95522.3|42
1650033240000|2022-04-15 14:34:00|95638.5|95522.5|95637.6|95526.4|95641.3|95532.5|95635.4|95522.5|50
1650033250000|2022-04-15 14:34:10|95639.7|95525.9|95638.4|95530.4|95641.2|95530.4|95635|95522.7|46
1650033260000|2022-04-15 14:34:20|95638|95535.5|95644|95528|95646|95537.3|95638|95526.5|44
1650033270000|2022-04-15 14:34:30|95625.6|95533.7|95620.6|95517.4|95629|95533.7|95613.8|95516.5|61
1650033280000|2022-04-15 14:34:40|95620.1|95517.8|95620.8|95521|95621.1|95529.8|95616.9|95517.8|31
1650033290000|2022-04-15 14:34:50|95620.3|95521.4|95616.7|95530.3|95622.2|95530.3|95615.7|95518.4|29
1650033300000|2022-04-15 14:35:00|95616.2|95526.4|95612.1|95525.5|95621.3|95529.4|95610.4|95512.8|41
1650033310000|2022-04-15 14:35:10|95611.4|95525.4|95610.6|95521.2|95618.4|95530.4|95609.5|95516.5|39
1650033320000|2022-04-15 14:35:20|95613.9|95524|95618.7|95527|95620.2|95527|95611.1|95517.8|28
1650033330000|2022-04-15 14:35:30|95619.5|95526.8|95616.1|95522.8|95619.5|95529|95613.3|95522.5|29
1650033340000|2022-04-15 14:35:40|95611.8|95523.6|95610|95526.7|95618.5|95528|95610|95520|31
1650033350000|2022-04-15 14:35:50|95611.2|95525.1|95611.2|95526.1|95614.3|95534.7|95606.4|95523.7|42
1650033360000|2022-04-15 14:36:00|95611.1|95526.3|95609.1|95526|95613.8|95530.3|95609.1|95522.1|29
1650033370000|2022-04-15 14:36:10|95609.3|95526.1|95613.2|95525.4|95614.1|95526.6|95608.2|95519.7|34
1650033380000|2022-04-15 14:36:20|95613.3|95526.5|95610.3|95528.9|95613.8|95530.4|95608.5|95523.9|29
1650033390000|2022-04-15 14:36:30|95610.4|95529.1|95621.9|95514|95623.2|95529.1|95608.1|95513|34
1650033400000|2022-04-15 14:36:40|95617.7|95524|95615.1|95520.7|95619.9|95529.6|95612.7|95518.9|44
1650033410000|2022-04-15 14:36:50|95615.7|95522.4|95609.7|95523.7|95619.9|95529.3|95609.2|95522.4|53
1650033420000|2022-04-15 14:37:00|95610.8|95524.9|95609.8|95523.3|95612.5|95525|95609.8|95521.2|24
1650033430000|2022-04-15 14:37:10|95609.2|95523.7|95617.1|95521.8|95622.8|95524.8|95609.2|95519.1|30
1650033440000|2022-04-15 14:37:20|95617.4|95521.4|95617.1|95522.1|95619.8|95527.4|95608.3|95519.6|36
1650033450000|2022-04-15 14:37:30|95617|95522.6|95614.3|95522.2|95617.6|95524.6|95612.2|95520.3|31
1650033460000|2022-04-15 14:37:40|95610.2|95522.3|95618.3|95525.3|95621.8|95527.5|95609.1|95514.8|56
1650033470000|2022-04-15 14:37:50|95616.7|95525.8|95619.8|95520.5|95625.7|95525.8|95611.6|95516.8|51
1650033480000|2022-04-15 14:38:00|95619.6|95520.3|95613.9|95524.5|95622.4|95527.1|95613.2|95517.8|53
1650033490000|2022-04-15 14:38:10|95614|95524.6|95612.6|95522|95620.5|95524.6|95612.4|95520.2|39
1650033500000|2022-04-15 14:38:20|95612.9|95521.9|95615|95526.4|95616.8|95528.4|95607.3|95518.4|49
1650033510000|2022-04-15 14:38:30|95615.6|95524.9|95624.9|95524.1|95628|95528.3|95609.5|95522.3|44
1650033520000|2022-04-15 14:38:40|95625.7|95523.1|95626.7|95514.3|95629.5|95525.9|95617.2|95514.3|43
1650033530000|2022-04-15 14:38:50|95625.5|95514.4|95620.1|95532.5|95625.7|95533.1|95616.2|95514.4|47
1650033540000|2022-04-15 14:39:00|95620.4|95531.5|95626.7|95531|95628.8|95532.4|95618.6|95529.6|44
1650033550000|2022-04-15 14:39:10|95629.3|95530.2|95627.1|95531|95629.3|95540.2|95618.7|95530.1|51
1650033560000|2022-04-15 14:39:20|95627.7|95530.6|95621.6|95538.4|95628.2|95540.5|95619.2|95530.6|12
1650033570000|2022-04-15 14:39:30|95621.4|95538.2|95623.2|95539.7|95627.2|95539.8|95620.8|95534|20
1650033580000|2022-04-15 14:39:40|95622.9|95539.4|95624.2|95537.9|95625.9|95542.6|95618.2|95533.5|24
1650033590000|2022-04-15 14:39:50|95622.6|95539.3|95620.8|95536|95627.1|95539.3|95618.7|95535.1|25
1650033600000|2022-04-15 14:40:00|95620.3|95536.1|95618|95536.8|95625.2|95538.2|95617.4|95535.9|21
1650033610000|2022-04-15 14:40:10|95617.4|95536.7|95619.4|95538.7|95625.5|95542.7|95615.9|95531.5|28
1650033620000|2022-04-15 14:40:20|95624.9|95538.2|95621.3|95536.6|95626.2|95538.2|95617.8|95534.5|38
1650033630000|2022-04-15 14:40:30|95626.1|95536.1|95618|95537.9|95626.1|95545.2|95615|95534.1|41
1650033640000|2022-04-15 14:40:40|95617.2|95539.4|95627.2|95528|95627.2|95539.4|95617|95528|11
1650033650000|2022-04-15 14:40:50|95625.5|95530.5|95624.5|95530.3|95628.5|95531.2|95619.4|95527.4|14
1650033660000|2022-04-15 14:41:00|95626.4|95528.5|95617|95540.7|95627.9|95544.7|95617|95527.7|11
1650033670000|2022-04-15 14:41:10|95619.6|95540.8|95622.6|95532|95624.8|95540.8|95617.7|95531.3|9
1650033680000|2022-04-15 14:41:20|95625.6|95531.2|95623.2|95541|95627.2|95542|95621.4|95528.7|7
1650033690000|2022-04-15 14:41:30|95623.5|95539.3|95622.1|95537.3|95623.5|95540.6|95618.2|95536.8|13
1650033700000|2022-04-15 14:41:40|95622.6|95535.4|95674|95576.9|95682.5|95586.9|95622.6|95531.9|32
1650033710000|2022-04-15 14:41:50|95673.6|95578.1|95667|95556|95679.1|95580|95666.7|95550.7|49
1650033720000|2022-04-15 14:42:00|95666.1|95555.6|95673.4|95557.6|95680.2|95564.2|95666.1|95553.8|50
1650033730000|2022-04-15 14:42:10|95672.8|95556.9|95674.2|95558.2|95675.7|95559.7|95672.7|95556.7|41
1650033740000|2022-04-15 14:42:20|95673.1|95557.1|95676.4|95560.4|95678.6|95562.7|95670.5|95554.5|48
1650033750000|2022-04-15 14:42:30|95676.1|95560.1|95671.9|95561|95678.2|95563.3|95671.1|95555.1|43
1650033760000|2022-04-15 14:42:40|95673.1|95563.9|95671.3|95555.3|95675.3|95563.9|95664.1|95554.9|64
1650033770000|2022-04-15 14:42:50|95670.2|95554.2|95678.4|95562.4|95678.4|95562.4|95669.6|95553.6|57
1650033780000|2022-04-15 14:43:00|95675.8|95559.8|95681.3|95565.3|95681.3|95567.4|95674.4|95558.4|61
1650033790000|2022-04-15 14:43:10|95680.4|95564.4|95674.7|95562.7|95682.1|95566.1|95671.3|95559.7|64
1650033800000|2022-04-15 14:43:20|95675.9|95563.1|95669|95553|95680.9|95565.4|95668.4|95552.4|59
1650033810000|2022-04-15 14:43:30|95671.4|95555.4|95670.5|95554.5|95672.1|95558.2|95663|95554.1|52
1650033820000|2022-04-15 14:43:40|95670.1|95554.1|95683.4|95570|95686.3|95575.2|95669.8|95553.8|57
1650033830000|2022-04-15 14:43:50|95683|95570.2|95680.1|95566.5|95685.9|95570.9|95673.1|95563.5|58
1650033840000|2022-04-15 14:44:00|95678.7|95567|95681.5|95565.5|95684.8|95568.8|95673.9|95557.9|52
1650033850000|2022-04-15 14:44:10|95680|95564|95687.1|95571.1|95689.2|95573.2|95677.8|95561.8|44
1650033860000|2022-04-15 14:44:20|95686.8|95570.8|95679.6|95563.6|95688.4|95572.4|95675.6|95559.6|52
1650033870000|2022-04-15 14:44:30|95679.4|95563.4|95674.5|95558.5|95684.4|95568.4|95668.6|95552.6|43
1650033880000|2022-04-15 14:44:40|95673.9|95557.9|95674.4|95558.4|95678.4|95564.9|95673.7|95557.7|44
1650033890000|2022-04-15 14:44:50|95674|95558|95687.2|95571.8|95688.6|95573.4|95670|95557.6|43
1650033900000|2022-04-15 14:45:00|95686.6|95570.4|95680.9|95566.9|95686.6|95571.5|95670.7|95560.8|48
1650033910000|2022-04-15 14:45:10|95681.3|95565.3|95681|95572.7|95685.6|95573.7|95680.6|95565|46
1650033920000|2022-04-15 14:45:20|95685|95569|95686.1|95576.6|95686.1|95576.6|95681.4|95567.2|48
1650033930000|2022-04-15 14:45:30|95685.6|95576.3|95679.3|95564.6|95685.8|95576.3|95678.5|95562.5|46
1650033940000|2022-04-15 14:45:40|95678.6|95563.9|95682.6|95577.6|95687.8|95580|95678.6|95563.7|54
1650033950000|2022-04-15 14:45:50|95684.9|95580.7|95691.6|95576.6|95691.6|95581.5|95681.9|95575.8|55
1650033960000|2022-04-15 14:46:00|95691.2|95576.2|95690.4|95576.3|95692.9|95580.3|95686.3|95574.7|46
1650033970000|2022-04-15 14:46:10|95690.8|95576|95680.9|95583.4|95690.8|95583.5|95676.2|95573.1|47
1650033980000|2022-04-15 14:46:20|95683|95582.4|95680.7|95577.6|95685.5|95583.4|95677|95577|43
1650033990000|2022-04-15 14:46:30|95679.1|95576.5|95679.1|95578.2|95684.4|95582|95678.4|95572|49
1650034000000|2022-04-15 14:46:40|95678.7|95577.7|95676.9|95578.1|95684.1|95580.2|95676.5|95571.8|43
1650034010000|2022-04-15 14:46:50|95679.9|95575.3|95679|95576.8|95682.3|95581.5|95676.4|95572.9|47
1650034020000|2022-04-15 14:47:00|95674.8|95585.3|95681.6|95573.7|95683.7|95585.3|95674.8|95573.7|51
1650034030000|2022-04-15 14:47:10|95682.3|95574.4|95678.5|95576.1|95682.3|95581.7|95674.3|95574.1|41
1650034040000|2022-04-15 14:47:20|95679.1|95576.6|95655|95573.3|95681|95582.6|95655|95572.1|55
1650034050000|2022-04-15 14:47:30|95657.9|95572.7|95660.7|95569.3|95661.4|95573.3|95657|95569.3|40
1650034060000|2022-04-15 14:47:40|95661.4|95570.3|95658.7|95566.8|95665.3|95570.3|95657.5|95561.9|44
1650034070000|2022-04-15 14:47:50|95658|95567|95654.9|95573.8|95663.6|95579.4|95653.6|95567|52
1650034080000|2022-04-15 14:48:00|95655.5|95573.9|95655.3|95578|95656.9|95580.1|95654.1|95573.3|47
1650034090000|2022-04-15 14:48:10|95656|95579.8|95657.2|95575.2|95659.3|95580.6|95654.5|95574.9|51
1650034100000|2022-04-15 14:48:20|95658.1|95576.5|95656.3|95576.2|95658.9|95577|95655.1|95574.2|42
1650034110000|2022-04-15 14:48:30|95657.5|95575.7|95682.4|95586.8|95688.1|95587.6|95654.2|95571|56
1650034120000|2022-04-15 14:48:40|95682.9|95587.3|95681.8|95581.2|95685.2|95589.7|95677.3|95578.9|60
1650034130000|2022-04-15 14:48:50|95682.3|95581.7|95683.5|95585.4|95686.4|95587.9|95679.4|95581.3|51
1650034140000|2022-04-15 14:49:00|95683.9|95585.8|95686.5|95583.7|95689.3|95585.8|95678|95579.1|53
1650034150000|2022-04-15 14:49:10|95688.7|95582.4|95672.3|95588.9|95688.7|95589.2|95672.3|95581.1|48
1650034160000|2022-04-15 14:49:20|95674.8|95585.1|95669.3|95580.7|95681.2|95593|95668.8|95580.4|69
1650034170000|2022-04-15 14:49:30|95671.3|95583.4|95677.2|95575|95677.2|95587.8|95664|95575|78
1650034180000|2022-04-15 14:49:40|95675.9|95578.5|95676.7|95580.9|95679.6|95582.7|95664.8|95572.7|75
1650034190000|2022-04-15 14:49:50|95676.6|95582.6|95673.3|95580.6|95682.3|95587.3|95672.3|95578.2|72
1650034200000|2022-04-15 14:50:00|95675.1|95583.5|95674.9|95583.7|95679.3|95586.9|95670.6|95577.3|67
1650034210000|2022-04-15 14:50:10|95676.5|95582.7|95683.5|95595.7|95689.2|95605.4|95674.8|95582.7|61
1650034220000|2022-04-15 14:50:20|95682.7|95594.5|95685.9|95606.2|95693.2|95606.2|95675.7|95591.2|59
1650034230000|2022-04-15 14:50:30|95685.3|95604.8|95689.2|95604.8|95691.4|95605.4|95677.4|95594.6|68
1650034240000|2022-04-15 14:50:40|95689|95604.4|95684.8|95600.7|95690.3|95604.4|95683.8|95597.5|63
1650034250000|2022-04-15 14:50:50|95685.4|95600.8|95687|95607|95689.4|95608.9|95684.8|95599.9|64
1650034260000|2022-04-15 14:51:00|95686.5|95607.9|95684|95605.5|95690.7|95607.9|95683.4|95604.2|55
1650034270000|2022-04-15 14:51:10|95683.4|95604.8|95685.2|95604.3|95687.1|95606.6|95682.3|95603|56
1650034280000|2022-04-15 14:51:20|95685.7|95605.1|95693.5|95612.1|95693.9|95612.1|95684.7|95603.8|55
1650034290000|2022-04-15 14:51:30|95692.3|95612.9|95690.7|95610.9|95696.5|95613.7|95688.5|95605.7|58
1650034300000|2022-04-15 14:51:40|95690.5|95611.2|95694.5|95612.1|95697.6|95613.5|95690.5|95605.2|60
1650034310000|2022-04-15 14:51:50|95694.1|95610.4|95691.9|95606.7|95695.5|95611.9|95690.1|95605|47
1650034320000|2022-04-15 14:52:00|95691.6|95606.8|95693.6|95613.2|95693.6|95613.2|95689.7|95605.4|51
1650034330000|2022-04-15 14:52:10|95693.2|95612.3|95689.5|95603.3|95695.8|95612.6|95689.2|95601.8|57
1650034340000|2022-04-15 14:52:20|95688.9|95603.1|95683.6|95607.9|95692.6|95609.8|95683.6|95601.1|47
1650034350000|2022-04-15 14:52:30|95683.3|95607.4|95690.7|95595.2|95697.2|95610.7|95682.3|95590.1|55
1650034360000|2022-04-15 14:52:40|95689.6|95594.7|95686.2|95598.6|95690.3|95602|95680.2|95594.7|52
1650034370000|2022-04-15 14:52:50|95684.7|95599.3|95689.2|95606.9|95693.3|95607|95684.6|95599.3|54
1650034380000|2022-04-15 14:53:00|95688.3|95604.6|95690.9|95603.2|95696.8|95605.6|95680.6|95592.8|49
1650034390000|2022-04-15 14:53:10|95691.2|95603.1|95686.8|95601.4|95691.3|95603.1|95683.8|95595.3|61
1650034400000|2022-04-15 14:53:20|95686|95601.5|95683.3|95600.6|95687.1|95603|95680|95598.4|64
1650034410000|2022-04-15 14:53:30|95682.2|95599.9|95686.5|95596.9|95688.6|95605.1|95682.1|95596.2|60
1650034420000|2022-04-15 14:53:40|95686.6|95599|95688.4|95599.6|95689.4|95599.6|95684.5|95592.9|59
1650034430000|2022-04-15 14:53:50|95688|95599.5|95684.6|95600.2|95689.1|95603.1|95684.4|95588.2|56
1650034440000|2022-04-15 14:54:00|95682.4|95600.4|95682.7|95601|95688.9|95605.3|95680.1|95588.4|59
1650034450000|2022-04-15 14:54:10|95682.2|95602.3|95684.6|95596.7|95688.9|95603|95679.9|95596.7|61
1650034460000|2022-04-15 14:54:20|95683.9|95596.8|95688.1|95598.9|95689.6|95603.7|95679.7|95596|67
1650034470000|2022-04-15 14:54:30|95686.8|95597.9|95687.6|95596.4|95690.1|95599.3|95685.7|95593.5|62
1650034480000|2022-04-15 14:54:40|95687|95596.7|95684.3|95595.4|95688.8|95600|95680.4|95593.5|63
1650034490000|2022-04-15 14:54:50|95684.1|95595.8|95681.8|95599.6|95686.8|95600.7|95681.6|95595.3|65
1650034500000|2022-04-15 14:55:00|95681.2|95600.5|95686|95599.8|95687.9|95604.7|95680.7|95598.7|62
1650034510000|2022-04-15 14:55:10|95685.6|95599.9|95678.9|95596.9|95686.5|95601.3|95676.5|95593.3|67
1650034520000|2022-04-15 14:55:20|95678.5|95597.2|95680|95598.5|95688.4|95606.2|95678.5|95593.9|65
1650034530000|2022-04-15 14:55:30|95680.4|95597.7|95683.3|95597.4|95687.4|95599.7|95678.5|95593.7|67
1650034540000|2022-04-15 14:55:40|95683.6|95597.7|95683.9|95598.8|95688.6|95603.1|95680.1|95593.6|67
1650034550000|2022-04-15 14:55:50|95683.6|95598.1|95688.6|95599.1|95692.3|95603.3|95680.1|95592.8|59
1650034560000|2022-04-15 14:56:00|95688.4|95599.5|95690.3|95600.7|95691.7|95600.7|95686.4|95596.1|60
1650034570000|2022-04-15 14:56:10|95689.9|95600.6|95691.2|95598.9|95691.5|95600.6|95687.8|95596.1|56
1650034580000|2022-04-15 14:56:20|95691|95598.7|95684|95603.3|95691|95604.5|95679.5|95598.2|59
1650034590000|2022-04-15 14:56:30|95684.2|95604.1|95683|95595.4|95684.7|95604.1|95682.3|95595.4|60
1650034600000|2022-04-15 14:56:40|95683.5|95596.9|95685.6|95602.3|95687.9|95603.5|95681.2|95596.5|54
1650034610000|2022-04-15 14:56:50|95685.7|95601.9|95687.7|95593.9|95688.2|95602.5|95680.3|95590.5|59
1650034620000|2022-04-15 14:57:00|95688.3|95594|95688.3|95604|95689.2|95605.3|95684.5|95593.7|49
1650034630000|2022-04-15 14:57:10|95689.2|95602.1|95687.9|95601.8|95693.1|95603.9|95687.4|95598.2|56
1650034640000|2022-04-15 14:57:20|95688.5|95601.4|95684.5|95603.4|95690.8|95603.9|95682.5|95597.4|53
1650034650000|2022-04-15 14:57:30|95686|95602.5|95685.5|95601.5|95687.5|95603.5|95682.8|95600.9|57
1650034660000|2022-04-15 14:57:40|95685.6|95602.4|95690.7|95596.5|95691.5|95602.4|95683.3|95594.2|58
1650034670000|2022-04-15 14:57:50|95691.2|95598.3|95688.1|95598.7|95691.4|95602.2|95683.8|95595.4|59
1650034680000|2022-04-15 14:58:00|95688.4|95599.7|95690.7|95597.2|95690.7|95603.8|95683.3|95596.8|55
1650034690000|2022-04-15 14:58:10|95690.4|95597.4|95686.2|95598.2|95690.7|95605.7|95680.9|95594.6|49
1650034700000|2022-04-15 14:58:20|95686.8|95596.6|95685.2|95602.6|95688.5|95605.8|95682.8|95594.9|34
1650034710000|2022-04-15 14:58:30|95685.3|95602.7|95681.1|95602.3|95686|95606.6|95681.1|95601.9|43
1650034720000|2022-04-15 14:58:40|95682|95603.3|95683.9|95599.7|95684.7|95604.3|95677|95597|36
1650034730000|2022-04-15 14:58:50|95682.5|95601.5|95687.9|95599.8|95690.7|95603.2|95682.5|95595.1|44
1650034740000|2022-04-15 14:59:00|95688|95601.3|95690.8|95596.4|95691.9|95601.3|95688|95593.2|32
1650034750000|2022-04-15 14:59:10|95689.5|95594.9|95681.7|95599|95689.5|95600.6|95677|95594.8|44
1650034760000|2022-04-15 14:59:20|95683|95599.1|95680.2|95595.1|95684.4|95601.2|95679.4|95594.6|57
1650034770000|2022-04-15 14:59:30|95681.2|95595.7|95676.2|95597.7|95682|95599.1|95674.7|95595.5|48
1650034780000|2022-04-15 14:59:40|95677.7|95597.6|95681.6|95600.9|95683.4|95601.5|95675.5|95597.6|49
1650034790000|2022-04-15 14:59:50|95680.3|95599.6|95676.5|95580.9|95695.4|95599.6|95674.5|95576.3|65
1650034800000|2022-04-15 15:00:00|95690.7|95581.1|95690.8|95589|95695.3|95592|95687.3|95574.7|51
1650034810000|2022-04-15 15:00:10|95696.6|95589.1|95753.1|95637.1|95753.8|95637.8|95696.6|95589.1|53
1650034820000|2022-04-15 15:00:20|95753.4|95637.4|95755.6|95639.6|95755.6|95639.6|95753.2|95637.2|23
1650034830000|2022-04-15 15:00:30|95755.1|95639.1|95758.3|95642.3|95760.2|95644.2|95753.7|95637.7|32
1650034840000|2022-04-15 15:00:40|95758.6|95642.6|95760.6|95644.6|95762.2|95646.2|95758.2|95642.2|25
1650034850000|2022-04-15 15:00:50|95760.3|95644.3|95764.8|95648.8|95771|95655|95760.3|95644.3|21
1650034860000|2022-04-15 15:01:00|95765.6|95649.6|95731|95615|95767.8|95651.8|95729.9|95613.9|46
1650034870000|2022-04-15 15:01:10|95731.4|95615.4|95724.2|95608.2|95733.7|95617.7|95721|95605.1|49
1650034880000|2022-04-15 15:01:20|95723.3|95607.3|95726.8|95610.8|95726.8|95610.8|95721|95605|53
1650034890000|2022-04-15 15:01:30|95727.3|95611.3|95772.8|95656.8|95773.9|95657.9|95724.1|95608.1|57
1650034900000|2022-04-15 15:01:40|95772.1|95656.1|95775.8|95659.8|95779.5|95663.5|95764.4|95648.4|43
1650034910000|2022-04-15 15:01:50|95775.6|95659.6|95779.4|95663.4|95785.5|95669.5|95770.3|95654.3|33
1650034920000|2022-04-15 15:02:00|95776|95660|95769.9|95653.9|95785.8|95669.8|95767.4|95651.4|32
1650034930000|2022-04-15 15:02:10|95768.8|95652.8|95767|95651|95770.5|95654.5|95766.8|95650.8|21
1650034940000|2022-04-15 15:02:20|95768.4|95652.4|95767.5|95651.5|95772.5|95656.5|95765|95649|14
1650034950000|2022-04-15 15:02:30|95767.7|95651.7|95769.9|95653.9|95774.4|95658.4|95766.6|95650.6|20
1650034960000|2022-04-15 15:02:40|95770.9|95654.9|95776.3|95660.3|95780.9|95664.9|95768.6|95652.6|48
1650034970000|2022-04-15 15:02:50|95775.1|95659.1|95769.5|95653.5|95775.4|95659.4|95769.5|95653.5|41
1650034980000|2022-04-15 15:03:00|95769.7|95653.7|95772.9|95656.9|95775.9|95659.9|95766.2|95650.2|48
1650034990000|2022-04-15 15:03:10|95772.8|95656.8|95776.7|95660.7|95784.5|95668.5|95767|95651|47
1650035000000|2022-04-15 15:03:20|95777.2|95661.2|95769.7|95653.7|95777.2|95661.2|95767.9|95651.9|46
1650035010000|2022-04-15 15:03:30|95769|95653|95762.6|95646.6|95772.5|95656.5|95761.5|95645.5|52
1650035020000|2022-04-15 15:03:40|95762.7|95646.7|95761|95645|95769.8|95653.8|95758.3|95642.3|54
1650035030000|2022-04-15 15:03:50|95765|95649|95757.8|95641.8|95766.4|95650.4|95752.9|95636.9|50
1650035040000|2022-04-15 15:04:00|95757.3|95641.3|95760.2|95644.2|95763.5|95647.5|95754.9|95638.9|27
1650035050000|2022-04-15 15:04:10|95759.7|95643.7|95753.1|95637.1|95764.8|95648.8|95751.6|95635.6|71
1650035060000|2022-04-15 15:04:20|95755.2|95639.2|95761.9|95645.9|95761.9|95645.9|95751.8|95635.8|61
1650035070000|2022-04-15 15:04:30|95763.7|95647.7|95754.9|95638.9|95769.8|95653.8|95750.5|95634.5|68
1650035080000|2022-04-15 15:04:40|95756.4|95640.4|95758.3|95642.3|95765.5|95649.5|95752.8|95636.8|58
1650035090000|2022-04-15 15:04:50|95757.5|95641.5|95748.5|95632.5|95762.5|95646.5|95747.1|95631.1|26
1650035100000|2022-04-15 15:05:00|95746.8|95630.8|95754.5|95638.5|95757|95641|95746.8|95630.8|20
1650035110000|2022-04-15 15:05:10|95754.2|95638.2|95753.9|95637.9|95756.3|95640.3|95752.5|95636.5|13
1650035120000|2022-04-15 15:05:20|95753.8|95637.8|95757.7|95641.7|95757.7|95641.7|95751.8|95635.8|16
1650035130000|2022-04-15 15:05:30|95754.7|95638.7|95753.5|95637.5|95756.2|95640.2|95753.4|95637.4|22
1650035140000|2022-04-15 15:05:40|95753.7|95637.7|95756|95640|95758.5|95642.5|95753.3|95637.3|17
1650035150000|2022-04-15 15:05:50|95756.6|95640.6|95753.4|95637.4|95757.3|95641.3|95752.7|95636.7|11
1650035160000|2022-04-15 15:06:00|95753.9|95637.9|95753.8|95637.8|95756.1|95640.1|95752.8|95636.8|12
1650035170000|2022-04-15 15:06:10|95755|95639|95755|95639|95755.6|95639.6|95753.8|95637.8|12
1650035180000|2022-04-15 15:06:20|95754.9|95638.9|95756.9|95640.9|95760.5|95646.3|95747.8|95636.7|27
1650035190000|2022-04-15 15:06:30|95756.4|95640.4|95753.8|95637.8|95758.1|95642.1|95753.8|95637.8|26
1650035200000|2022-04-15 15:06:40|95755.2|95639.2|95753.6|95637.6|95757|95641|95753.6|95637.6|7
1650035210000|2022-04-15 15:06:50|95754.5|95638.5|95756.5|95640.5|95756.5|95640.5|95752|95636|8
1650035220000|2022-04-15 15:07:00|95756.7|95640.7|95752.5|95636.5|95756.7|95640.7|95750|95634|20
1650035230000|2022-04-15 15:07:10|95753|95637|95757|95641|95759.1|95643.1|95752.4|95636.4|20
1650035240000|2022-04-15 15:07:20|95757.8|95641.8|95753.7|95637.7|95757.8|95641.8|95751.1|95635.1|17
1650035250000|2022-04-15 15:07:30|95754.4|95638.4|95753.7|95637.7|95755.9|95639.9|95751.5|95635.5|10
1650035260000|2022-04-15 15:07:40|95754.1|95638.1|95753.5|95637.5|95759.8|95643.8|95752.7|95636.7|18
1650035270000|2022-04-15 15:07:50|95749.4|95633.4|95754|95638|95757.7|95641.7|95749.4|95633.4|25
1650035280000|2022-04-15 15:08:00|95754.7|95638.7|95753.1|95637.1|95755.9|95639.9|95751.2|95635.2|16
1650035290000|2022-04-15 15:08:10|95753.6|95637.6|95755.6|95639.6|95760.1|95644.1|95751.9|95635.9|23
1650035300000|2022-04-15 15:08:20|95757|95641|95751.7|95635.7|95757|95641|95751.5|95635.5|16
1650035310000|2022-04-15 15:08:30|95752.1|95636.1|95756.1|95640.1|95756.1|95640.1|95752.1|95636.1|17
1650035320000|2022-04-15 15:08:40|95754.7|95638.7|95756.9|95640.9|95758.2|95642.2|95754.5|95638.5|14
1650035330000|2022-04-15 15:08:50|95755.3|95639.3|95753.6|95637.6|95756.6|95640.6|95752.2|95636.2|19
1650035340000|2022-04-15 15:09:00|95754.5|95638.5|95758|95642|95759.3|95643.3|95749.3|95633.3|22
1650035350000|2022-04-15 15:09:10|95757.8|95641.8|95753.9|95637.9|95757.8|95641.8|95752.2|95636.2|12
1650035360000|2022-04-15 15:09:20|95753.7|95637.7|95748.2|95632.2|95753.7|95637.7|95745.8|95629.8|29
1650035370000|2022-04-15 15:09:30|95751.1|95635.1|95748.3|95632.3|95751.1|95635.1|95746.1|95630.1|20
1650035380000|2022-04-15 15:09:40|95747.8|95631.8|95746.4|95630.4|95748.3|95632.3|95745.9|95629.9|14
1650035390000|2022-04-15 15:09:50|95746.5|95630.5|95745.5|95629.5|95748|95632|95744.7|95628.7|22
1650035400000|2022-04-15 15:10:00|95745.8|95629.8|95749.4|95633.4|95750.3|95634.3|95745.8|95629.8|22
1650035410000|2022-04-15 15:10:10|95749.8|95633.8|95756.5|95640.5|95759.3|95643.3|95749.8|95633.8|23
1650035420000|2022-04-15 15:10:20|95755.4|95639.4|95755.9|95639.9|95756.2|95640.2|95755.2|95639.2|9
1650035430000|2022-04-15 15:10:30|95758.1|95642.1|95752.3|95636.3|95761.1|95645.1|95752.2|95636.2|19
1650035440000|2022-04-15 15:10:40|95752.4|95636.4|95750|95634|95752.4|95636.4|95749|95633|22
1650035450000|2022-04-15 15:10:50|95750.1|95634.1|95752.5|95636.5|95754.3|95638.3|95749.7|95633.7|45
1650035460000|2022-04-15 15:11:00|95752.2|95636.2|95750.9|95634.9|95756.4|95640.4|95750.9|95634.9|32
1650035470000|2022-04-15 15:11:10|95751.2|95635.2|95751.1|95635.1|95753.6|95637.6|95750.7|95634.7|25
1650035480000|2022-04-15 15:11:20|95751.5|95635.5|95752.5|95636.5|95763.8|95647.8|95751.5|95635.5|29
1650035490000|2022-04-15 15:11:30|95751.5|95635.5|95749.7|95633.7|95751.5|95635.5|95749.6|95633.6|11
1650035500000|2022-04-15 15:11:40|95749.8|95633.8|95758.5|95642.5|95761.1|95645.1|95749.7|95633.7|31
1650035510000|2022-04-15 15:11:50|95758.6|95642.6|95759.2|95643.2|95759.2|95643.2|95756.2|95640.2|41
1650035520000|2022-04-15 15:12:00|95759.1|95643.1|95778|95662|95784.8|95668.8|95757.9|95641.9|41
1650035530000|2022-04-15 15:12:10|95779.6|95663.6|95777.5|95661.5|95781.7|95665.7|95776|95660|43
1650035540000|2022-04-15 15:12:20|95777.6|95661.6|95774.8|95658.8|95781.4|95665.4|95773.5|95657.5|33
1650035550000|2022-04-15 15:12:30|95773.8|95657.8|95776.3|95660.3|95777.2|95661.2|95773.7|95657.7|37
1650035560000|2022-04-15 15:12:40|95776.4|95660.4|95769.2|95653.2|95784.3|95668.3|95768.2|95652.2|49
1650035570000|2022-04-15 15:12:50|95770|95654|95769.7|95653.7|95774.2|95658.2|95768.5|95652.5|38
1650035580000|2022-04-15 15:13:00|95769.8|95653.8|95772.8|95656.8|95773.2|95657.2|95765.4|95649.4|35
1650035590000|2022-04-15 15:13:10|95765.9|95649.9|95764.5|95648.5|95772.8|95656.8|95763.6|95647.6|29
1650035600000|2022-04-15 15:13:20|95764.7|95648.7|95759.9|95643.9|95764.7|95648.7|95759.3|95643.3|39
1650035610000|2022-04-15 15:13:30|95760|95644|95763.6|95647.6|95774.7|95658.7|95759.9|95643.9|37
1650035620000|2022-04-15 15:13:40|95761.9|95645.9|95766|95650|95770.2|95654.2|95759.9|95643.9|36
1650035630000|2022-04-15 15:13:50|95766.2|95650.2|95766.3|95650.3|95773.3|95657.3|95763.2|95647.2|43
1650035640000|2022-04-15 15:14:00|95771.9|95655.9|95769.4|95653.4|95772.6|95656.6|95764.7|95648.7|44
1650035650000|2022-04-15 15:14:10|95769.6|95653.6|95769.1|95653.1|95773.1|95657.1|95764.6|95648.6|46
1650035660000|2022-04-15 15:14:20|95769.3|95653.3|95775.2|95659.2|95778.4|95662.4|95769.3|95653.3|43
1650035670000|2022-04-15 15:14:30|95775.4|95659.4|95768.5|95652.5|95775.4|95659.4|95768.5|95652.5|47
1650035680000|2022-04-15 15:14:40|95767.9|95651.9|95770.5|95654.5|95771.9|95655.9|95766.2|95650.2|40
1650035690000|2022-04-15 15:14:50|95772.2|95656.2|95766.4|95650.4|95774.5|95658.5|95766.4|95650.4|37
1650035700000|2022-04-15 15:15:00|95767.1|95651.1|95763.8|95647.8|95773.9|95657.9|95763.8|95647.8|44
1650035710000|2022-04-15 15:15:10|95766.3|95650.3|95762.3|95646.3|95772.5|95656.5|95761.8|95645.8|44
1650035720000|2022-04-15 15:15:20|95766|95650|95764.7|95648.7|95771.1|95655.1|95763|95647|40
1650035730000|2022-04-15 15:15:30|95765|95649|95773.8|95657.8|95777.8|95661.8|95762.9|95646.9|34
1650035740000|2022-04-15 15:15:40|95775.7|95659.7|95770.5|95654.5|95777.8|95661.8|95768.8|95652.8|20
1650035750000|2022-04-15 15:15:50|95770.2|95654.2|95774|95658|95776.4|95660.4|95768.5|95652.5|25
1650035760000|2022-04-15 15:16:00|95774.2|95658.2|95779.7|95663.7|95780.8|95664.8|95771.9|95655.9|33
1650035770000|2022-04-15 15:16:10|95781.1|95665.1|95768.5|95652.5|95781.1|95665.1|95768|95652|24
1650035780000|2022-04-15 15:16:20|95767.8|95651.8|95768.4|95652.4|95780.6|95664.6|95767.8|95651.8|24
1650035790000|2022-04-15 15:16:30|95768.6|95652.6|95776.2|95660.2|95779.6|95663.6|95766.7|95650.7|30
1650035800000|2022-04-15 15:16:40|95767.9|95651.9|95769.3|95653.3|95787.2|95671.2|95767.5|95651.5|26
1650035810000|2022-04-15 15:16:50|95770.2|95654.2|95771.1|95655.1|95780.1|95664.1|95769.3|95653.3|23
1650035820000|2022-04-15 15:17:00|95770.5|95654.5|95771.4|95655.4|95776.5|95660.5|95768.9|95652.9|30
1650035830000|2022-04-15 15:17:10|95777.3|95661.3|95771.2|95655.2|95780.2|95664.2|95770.1|95654.1|34
1650035840000|2022-04-15 15:17:20|95772.4|95656.4|95772.1|95656.1|95774.7|95658.7|95770.4|95654.4|38
1650035850000|2022-04-15 15:17:30|95772.6|95656.6|95779.4|95663.4|95784.1|95668.1|95770.6|95654.6|36
1650035860000|2022-04-15 15:17:40|95779.1|95663.1|95770.2|95654.2|95781.9|95665.9|95770|95654|39
1650035870000|2022-04-15 15:17:50|95780.8|95664.8|95776.8|95660.8|95785.1|95669.1|95771.8|95655.8|34
1650035880000|2022-04-15 15:18:00|95776.9|95660.9|95767|95651|95777.6|95661.6|95766.8|95650.8|16
1650035890000|2022-04-15 15:18:10|95766.9|95650.9|95767|95651|95782.2|95666.2|95765.8|95649.8|25
1650035900000|2022-04-15 15:18:20|95767.9|95651.9|95767.1|95651.1|95775.5|95659.5|95766.1|95650.1|20
1650035910000|2022-04-15 15:18:30|95767.4|95651.4|95773.5|95657.5|95778.2|95662.2|95766.1|95650.1|29
1650035920000|2022-04-15 15:18:40|95775.6|95659.6|95779.1|95663.1|95781.9|95665.9|95775.1|95659.1|39
1650035930000|2022-04-15 15:18:50|95779|95663|95779.2|95663.2|95780.3|95664.3|95765.5|95649.5|38
1650035940000|2022-04-15 15:19:00|95776.6|95660.6|95765.8|95649.8|95779.2|95663.2|95765.4|95649.4|40
1650035950000|2022-04-15 15:19:10|95778.2|95662.2|95781.5|95665.5|95782.4|95666.4|95765.4|95649.4|36
1650035960000|2022-04-15 15:19:20|95767.1|95651.1|95773.6|95657.6|95787.3|95671.3|95766.7|95650.7|41
1650035970000|2022-04-15 15:19:30|95773.5|95657.5|95769.4|95653.4|95787.1|95671.1|95768.6|95652.6|33
1650035980000|2022-04-15 15:19:40|95780.7|95664.7|95779.9|95663.9|95780.7|95664.7|95768.5|95652.5|32
1650035990000|2022-04-15 15:19:50|95779.8|95663.8|95772.7|95656.7|95779.9|95663.9|95772.6|95656.6|27
1650036000000|2022-04-15 15:20:00|95772.6|95656.6|95775.8|95659.8|95785.5|95669.5|95772.3|95656.3|52
1650036010000|2022-04-15 15:20:10|95776.5|95660.5|95774.4|95658.4|95779.3|95663.3|95772.8|95656.8|30
1650036020000|2022-04-15 15:20:20|95774.8|95658.8|95780.3|95664.3|95783.6|95667.6|95774.3|95658.3|32
1650036030000|2022-04-15 15:20:30|95779.9|95663.9|95774.4|95658.4|95780.3|95664.3|95773.8|95657.8|30
1650036040000|2022-04-15 15:20:40|95773.8|95657.8|95781|95665|95789.4|95673.4|95773.8|95657.8|31
1650036050000|2022-04-15 15:20:50|95780.9|95664.9|95776.2|95660.2|95782.1|95666.1|95774.5|95658.5|27
1650036060000|2022-04-15 15:21:00|95776.7|95660.7|95777.6|95661.6|95779.4|95663.4|95774.6|95658.6|8
1650036070000|2022-04-15 15:21:10|95775.9|95659.9|95785|95669|95801.4|95685.4|95775.9|95659.9|9
1650036080000|2022-04-15 15:21:20|95786|95670|95782.6|95666.6|95786|95670|95780.7|95664.7|6
1650036090000|2022-04-15 15:21:30|95774.2|95658.2|95794.9|95678.9|95799.1|95683.1|95774.2|95658.2|7
1650036100000|2022-04-15 15:21:40|95787.1|95671.1|95794.5|95678.5|95794.5|95678.5|95786.9|95670.9|3
1650036110000|2022-04-15 15:21:50|95790.6|95674.6|95797.5|95681.5|95812.2|95696.2|95772.9|95656.9|19
1650036120000|2022-04-15 15:22:00|95803.9|95687.9|95807.3|95691.3|95816.6|95700.6|95797.5|95681.5|19
1650036130000|2022-04-15 15:22:10|95808.7|95692.7|95798.6|95682.6|95813.3|95697.3|95793.4|95677.4|17
1650036140000|2022-04-15 15:22:20|95796.2|95680.2|95813.6|95697.6|95814.3|95698.3|95795.5|95679.5|13
1650036150000|2022-04-15 15:22:30|95809.4|95693.4|95812.7|95696.7|95815|95699|95809.4|95693.4|9
1650036160000|2022-04-15 15:22:40|95799.8|95683.8|95787.4|95671.4|95809.8|95693.8|95785.5|95669.5|31
1650036170000|2022-04-15 15:22:50|95784.8|95668.8|95798.6|95682.6|95798.6|95682.6|95784.8|95668.8|7
1650036180000|2022-04-15 15:23:00|95797.5|95681.5|95807|95691|95817.9|95701.9|95797.5|95681.5|18
1650036190000|2022-04-15 15:23:10|95808.6|95692.6|95801.6|95685.6|95808.6|95692.6|95800.6|95684.6|18
1650036200000|2022-04-15 15:23:20|95803.9|95687.9|95812.8|95696.8|95816.3|95700.3|95803.6|95687.6|20
1650036210000|2022-04-15 15:23:30|95810.9|95694.9|95799.9|95683.9|95810.9|95694.9|95792.3|95676.3|13
1650036220000|2022-04-15 15:23:40|95795.8|95679.8|95808.7|95692.7|95823.1|95707.1|95795.8|95679.8|25
1650036230000|2022-04-15 15:23:50|95808.8|95692.8|95811.4|95695.4|95813|95697|95789.4|95673.4|24
1650036240000|2022-04-15 15:24:00|95811.8|95695.8|95807.1|95691.1|95812.7|95696.7|95801.1|95685.1|20
1650036250000|2022-04-15 15:24:10|95808.1|95692.1|95785.9|95669.9|95809.5|95693.5|95785.3|95669.3|20
1650036260000|2022-04-15 15:24:20|95786|95670|95782.2|95666.2|95786|95670|95780.9|95664.9|30
1650036270000|2022-04-15 15:24:30|95782.4|95666.4|95789.6|95673.6|95792.7|95676.7|95782.4|95666.4|32
1650036280000|2022-04-15 15:24:40|95789.4|95673.4|95765|95649|95789.4|95673.4|95757.2|95641.2|32
1650036290000|2022-04-15 15:24:50|95768.4|95652.4|95759.9|95643.9|95768.4|95652.4|95754.8|95638.8|23
1650036300000|2022-04-15 15:25:00|95761.3|95645.3|95756.2|95640.2|95761.5|95645.5|95755.2|95639.2|17
1650036310000|2022-04-15 15:25:10|95756.5|95640.5|95779.9|95663.9|95781.6|95665.6|95756.5|95640.5|22
1650036320000|2022-04-15 15:25:20|95795.1|95679.1|95776|95660|95795.1|95679.1|95775.7|95659.7|13
1650036330000|2022-04-15 15:25:30|95778.7|95662.7|95772.6|95656.6|95783.5|95667.5|95772.6|95656.6|14
1650036340000|2022-04-15 15:25:40|95799.4|95683.4|95785.2|95669.2|95799.4|95683.4|95781.8|95665.8|12
1650036350000|2022-04-15 15:25:50|95788|95672|95788.6|95672.6|95789.7|95673.7|95785.2|95669.2|5
1650036360000|2022-04-15 15:26:00|95788.5|95672.5|95784.8|95668.8|95791.5|95675.5|95781.9|95665.9|8
1650036370000|2022-04-15 15:26:10|95782.1|95666.1|95779.2|95663.2|95785|95669|95775.3|95659.3|16
1650036380000|2022-04-15 15:26:20|95776.7|95667.5|95783.5|95667.5|95783.5|95667.5|95775.9|95659.9|5
1650036390000|2022-04-15 15:26:30|95819.3|95703.3|95777.9|95661.9|95819.3|95703.3|95769.9|95653.9|20
1650036400000|2022-04-15 15:26:40|95773.7|95657.7|95773.5|95657.5|95776.5|95660.5|95772.6|95656.6|15
1650036410000|2022-04-15 15:26:50|95774.1|95658.1|95772.9|95656.9|95778.9|95662.9|95772.4|95656.4|22
1650036420000|2022-04-15 15:27:00|95773.9|95657.9|95774.7|95658.7|95775.4|95659.4|95773.3|95657.3|12
1650036430000|2022-04-15 15:27:10|95772|95656|95763|95647|95774.1|95658.1|95762.9|95646.9|20
1650036440000|2022-04-15 15:27:20|95762.7|95646.7|95766.3|95650.3|95769.8|95653.8|95760.2|95644.2|38
1650036450000|2022-04-15 15:27:30|95766.4|95650.4|95765.8|95649.8|95766.4|95650.4|95757|95641|32
1650036460000|2022-04-15 15:27:40|95768|95652|95764.8|95648.8|95772.4|95656.4|95763.6|95647.6|23
1650036470000|2022-04-15 15:27:50|95764.7|95648.7|95763.1|95647.1|95766.6|95650.6|95763|95647|19
1650036480000|2022-04-15 15:28:00|95764.6|95648.6|95761.9|95645.9|95765.6|95649.6|95761.6|95645.6|29
1650036490000|2022-04-15 15:28:10|95761.5|95645.5|95761.8|95645.8|95762.2|95646.2|95760.4|95644.4|28
1650036500000|2022-04-15 15:28:20|95761.7|95645.7|95761.8|95645.8|95762.7|95646.7|95759.8|95643.8|41
1650036510000|2022-04-15 15:28:30|95761.9|95645.9|95768.5|95652.5|95772|95656|95761.9|95645.9|17
1650036520000|2022-04-15 15:28:40|95770.3|95654.3|95767.6|95651.6|95772.6|95656.6|95761.6|95645.6|23
1650036530000|2022-04-15 15:28:50|95769|95653|95769.6|95653.6|95771.6|95655.6|95764.7|95648.7|11
1650036540000|2022-04-15 15:29:00|95772.2|95656.2|95769.2|95653.2|95776.3|95660.3|95763.1|95647.1|14
1650036550000|2022-04-15 15:29:10|95769.6|95653.6|95766.3|95650.3|95769.7|95653.7|95766.3|95650.3|6
1650036560000|2022-04-15 15:29:20|95764.6|95648.6|95765|95649|95775.8|95659.8|95764.6|95648.6|12
1650036570000|2022-04-15 15:29:30|95770|95654|95767.2|95651.2|95772.9|95656.9|95765.7|95649.7|18
1650036580000|2022-04-15 15:29:40|95767.1|95651.1|95764.4|95648.4|95771.1|95655.1|95762.9|95646.9|8
1650036590000|2022-04-15 15:29:50|95761.7|95645.7|95767.9|95651.9|95771.7|95655.7|95761.7|95645.7|9
1650036600000|2022-04-15 15:30:00|95765.5|95649.5|95772.1|95656.1|95772.1|95656.1|95764.1|95648.1|21
1650036610000|2022-04-15 15:30:10|95768|95652|95763.8|95647.8|95770.1|95654.1|95763.8|95647.8|11
1650036620000|2022-04-15 15:30:20|95763|95647|95764.9|95648.9|95768.5|95652.5|95762|95646|9
1650036630000|2022-04-15 15:30:30|95771|95655|95768.3|95652.3|95771|95655|95768.3|95652.3|3
1650036640000|2022-04-15 15:30:40|95773.5|95657.5|95759.1|95643.1|95773.5|95657.5|95759.1|95643.1|4
1650036650000|2022-04-15 15:30:50|95757.7|95641.7|95757.1|95641.1|95758.7|95642.7|95757.1|95641.1|3
1650036660000|2022-04-15 15:31:00|95763.5|95647.5|95758.6|95642.6|95769.9|95653.9|95755.7|95639.7|21
1650036670000|2022-04-15 15:31:10|95764|95648|95765.2|95649.2|95771.9|95655.9|95759.9|95643.9|34
1650036680000|2022-04-15 15:31:20|95766|95650|95764|95648|95767.7|95651.7|95756.9|95640.9|36
1650036690000|2022-04-15 15:31:30|95763.6|95647.6|95760.3|95644.3|95764.6|95648.6|95760.3|95644.3|29
1650036700000|2022-04-15 15:31:40|95760.7|95644.7|95760.2|95644.2|95765.1|95649.1|95759.1|95643.1|12
1650036710000|2022-04-15 15:31:50|95760.1|95644.1|95766.9|95650.9|95767.7|95651.7|95758.5|95642.5|9
1650036720000|2022-04-15 15:32:00|95764.3|95648.3|95764.7|95648.7|95767.7|95651.7|95759.7|95643.7|11
1650036730000|2022-04-15 15:32:10|95761|95645|95757.7|95641.7|95763|95647|95755.5|95639.5|12
1650036740000|2022-04-15 15:32:20|95756.9|95640.9|95760.1|95644.1|95766|95650|95751.2|95635.2|11
1650036750000|2022-04-15 15:32:30|95762.2|95646.2|95759.3|95643.3|95763|95647|95759.1|95643.1|5
1650036760000|2022-04-15 15:32:40|95758.8|95642.8|95765.9|95649.9|95767.3|95651.3|95758.7|95642.7|7
1650036770000|2022-04-15 15:32:50|95764.2|95648.2|95760.4|95644.4|95768.2|95652.2|95759.6|95643.6|5
1650036780000|2022-04-15 15:33:00|95755.5|95639.5|95757.5|95641.5|95770.2|95654.2|95755.5|95639.5|7
1650036790000|2022-04-15 15:33:10|95758.4|95642.4|95757.8|95641.8|95767.6|95651.6|95752.4|95636.4|8
1650036800000|2022-04-15 15:33:20|95758.5|95642.5|95764.7|95648.7|95769.1|95653.1|95758.5|95642.5|9
1650036810000|2022-04-15 15:33:30|95764.2|95648.2|95761.4|95645.4|95766.4|95650.4|95761.4|95645.4|6
1650036820000|2022-04-15 15:33:40|95761.9|95645.9|95765.3|95649.3|95766.1|95650.1|95761.9|95645.9|13
1650036830000|2022-04-15 15:33:50|95767.5|95651.5|95759.2|95643.2|95767.9|95651.9|95752.5|95636.5|14
1650036840000|2022-04-15 15:34:00|95762.2|95646.2|95758.6|95642.6|95762.2|95646.2|95758.6|95642.6|4
1650036850000|2022-04-15 15:34:10|95759.2|95643.2|95764.1|95648.1|95767.8|95651.8|95758.5|95642.5|12
1650036860000|2022-04-15 15:34:20|95759.9|95643.9|95762.7|95646.7|95762.7|95646.7|95759.9|95643.9|4
1650036870000|2022-04-15 15:34:30|95759.1|95643.1|95763.1|95647.1|95764.1|95648.1|95753.1|95637.1|11
1650036880000|2022-04-15 15:34:40|95764|95648|95766.3|95650.3|95769.1|95653.1|95758.4|95642.4|11
1650036890000|2022-04-15 15:34:50|95765.9|95649.9|95760.3|95644.3|95766.5|95650.5|95760.3|95644.3|10
1650036900000|2022-04-15 15:35:00|95756.2|95640.2|95765.1|95649.1|95770.7|95654.7|95755.9|95639.9|8
1650036910000|2022-04-15 15:35:10|95763.1|95647.1|95758.9|95642.9|95765.8|95649.8|95757.7|95641.7|9
1650036920000|2022-04-15 15:35:20|95758.1|95642.1|95763.2|95647.2|95768.5|95652.5|95758.1|95642.1|12
1650036930000|2022-04-15 15:35:30|95763.4|95647.4|95760.6|95644.6|95763.4|95647.4|95754.2|95638.2|13
1650036940000|2022-04-15 15:35:40|95759.5|95643.5|95757.7|95641.7|95763.2|95656.2|95756.3|95640.3|33
1650036950000|2022-04-15 15:35:50|95761.6|95645.6|95757.8|95641.8|95763.9|95647.9|95757.8|95641.8|14
1650036960000|2022-04-15 15:36:00|95760.2|95644.2|95780.2|95664.2|95788.8|95672.8|95759.3|95643.3|38
1650036970000|2022-04-15 15:36:10|95782.3|95666.3|95779.6|95663.6|95782.7|95666.7|95777.3|95661.3|29
1650036980000|2022-04-15 15:36:20|95779.3|95663.3|95776.3|95660.3|95785.1|95669.1|95775.4|95659.4|29
1650036990000|2022-04-15 15:36:30|95774.7|95658.7|95769|95653|95774.7|95658.7|95766.1|95650.1|18
1650037000000|2022-04-15 15:36:40|95768.4|95652.4|95785.9|95669.9|95788.1|95672.1|95768.4|95652.4|22
1650037010000|2022-04-15 15:36:50|95782.4|95666.4|95789.4|95673.4|95789.4|95673.4|95778.7|95662.7|23
1650037020000|2022-04-15 15:37:00|95789.7|95673.7|95783.1|95667.1|95791.8|95675.8|95774.4|95658.4|19
1650037030000|2022-04-15 15:37:10|95779|95663|95774.5|95658.5|95794|95678|95767.6|95651.6|38
1650037040000|2022-04-15 15:37:20|95775.1|95659.1|95776.3|95660.3|95780|95664|95772.6|95656.6|19
1650037050000|2022-04-15 15:37:30|95783.4|95667.4|95792.2|95676.2|95795.7|95679.7|95779.9|95663.9|14
1650037060000|2022-04-15 15:37:40|95785.2|95669.2|95773.9|95657.9|95792.3|95676.3|95763.8|95647.8|24
1650037070000|2022-04-15 15:37:50|95790.4|95674.4|95775.2|95659.2|95791.1|95675.1|95775.2|95659.2|6
1650037080000|2022-04-15 15:38:00|95789|95673|95785.8|95669.8|95789|95673|95773.9|95657.9|25
1650037090000|2022-04-15 15:38:10|95786.8|95670.8|95790.5|95674.5|95790.5|95674.5|95777.8|95661.8|18
1650037100000|2022-04-15 15:38:20|95786.5|95670.5|95791.1|95675.1|95791.3|95675.3|95783.8|95667.8|10
1650037110000|2022-04-15 15:38:30|95801.7|95685.7|95787|95671|95801.7|95685.7|95782.5|95666.5|13
1650037120000|2022-04-15 15:38:40|95778.7|95662.7|95762.9|95646.9|95785.1|95669.1|95756.8|95640.8|46
1650037130000|2022-04-15 15:38:50|95757.1|95641.1|95764|95648|95765.5|95649.5|95757.1|95641.1|11
1650037140000|2022-04-15 15:39:00|95766.9|95650.9|95759|95643|95766.9|95650.9|95756.2|95640.2|20
1650037150000|2022-04-15 15:39:10|95758.3|95642.3|95747.4|95631.4|95767.3|95651.3|95743.5|95627.5|27
1650037160000|2022-04-15 15:39:20|95747|95631|95778|95662|95779.5|95663.5|95747|95631|43
1650037170000|2022-04-15 15:39:30|95774.3|95658.3|95763.8|95647.8|95778.9|95662.9|95758.8|95642.8|21
1650037180000|2022-04-15 15:39:40|95761.1|95645.1|95768|95652|95768.3|95652.3|95761.1|95645.1|17
1650037190000|2022-04-15 15:39:50|95768.6|95652.6|95763|95647|95779.5|95663.5|95756.7|95640.7|8
1650037200000|2022-04-15 15:40:00|95768.9|95652.9|95769.9|95653.9|95770.4|95654.4|95762.5|95646.5|10
1650037210000|2022-04-15 15:40:10|95770|95654|95771.2|95655.2|95771.5|95655.5|95752.5|95636.5|8
1650037220000|2022-04-15 15:40:20|95770.7|95654.7|95765.7|95649.7|95774.9|95658.9|95765.3|95649.3|7
1650037230000|2022-04-15 15:40:30|95764.2|95648.2|95764.2|95648.2|95778|95662|95760.6|95644.6|17
1650037240000|2022-04-15 15:40:40|95764.3|95648.3|95759.6|95643.6|95766.7|95650.7|95750.3|95634.3|15
1650037250000|2022-04-15 15:40:50|95762.2|95646.2|95770.7|95654.7|95770.7|95654.7|95757.4|95641.4|10
1650037260000|2022-04-15 15:41:00|95765.7|95649.7|95765.6|95649.6|95767.6|95651.6|95753.3|95637.3|13
1650037270000|2022-04-15 15:41:10|95763|95647|95760.3|95644.3|95771.9|95655.9|95757.8|95641.8|14
1650037280000|2022-04-15 15:41:20|95759.1|95643.1|95757.2|95641.2|95766.2|95650.2|95757|95641|7
1650037290000|2022-04-15 15:41:30|95756.7|95640.7|95761.7|95645.7|95771.4|95655.4|95756.6|95640.6|12
1650037300000|2022-04-15 15:41:40|95777.6|95661.6|95767.8|95651.8|95784|95668|95767.6|95651.6|14
1650037310000|2022-04-15 15:41:50|95758.3|95642.3|95775.6|95659.6|95780|95664|95758.3|95642.3|9
1650037320000|2022-04-15 15:42:00|95774.4|95658.4|95761.3|95645.3|95774.4|95658.4|95761.3|95645.3|11
1650037330000|2022-04-15 15:42:10|95763.8|95647.8|95760.7|95644.7|95782.3|95666.3|95760.6|95644.6|12
1650037340000|2022-04-15 15:42:20|95762.1|95646.1|95788.3|95672.3|95788.3|95672.3|95752.7|95636.7|7
1650037350000|2022-04-15 15:42:30|95768.5|95652.5|95782.9|95666.9|95782.9|95666.9|95748|95632|9
1650037360000|2022-04-15 15:42:40|95769.5|95653.5|95771.2|95655.2|95778.9|95662.9|95757.5|95641.5|22
1650037370000|2022-04-15 15:42:50|95770.1|95654.1|95774.7|95658.7|95786.5|95670.5|95770.1|95654.1|10
1650037380000|2022-04-15 15:43:00|95772.2|95656.2|95773|95657|95783.7|95667.7|95760.9|95644.9|12
1650037390000|2022-04-15 15:43:10|95773.4|95657.4|95770.9|95654.9|95779.8|95663.8|95763.1|95647.1|27
1650037400000|2022-04-15 15:43:20|95768.8|95652.8|95770|95654|95797.7|95681.7|95750.7|95634.7|40
1650037410000|2022-04-15 15:43:30|95771.4|95655.4|95780.7|95664.7|95793.9|95677.9|95768.8|95652.8|38
1650037420000|2022-04-15 15:43:40|95777.3|95661.3|95771.7|95655.7|95791|95675|95771.7|95655.7|21
1650037430000|2022-04-15 15:43:50|95775.4|95659.4|95759.5|95643.5|95778.7|95662.7|95759.3|95643.3|10
1650037440000|2022-04-15 15:44:00|95763.1|95647.1|95767.5|95651.5|95767.5|95651.5|95763.1|95647.1|11
1650037450000|2022-04-15 15:44:10|95766.3|95650.3|95762.3|95646.3|95766.7|95650.7|95760.7|95644.7|15
1650037460000|2022-04-15 15:44:20|95762.8|95646.8|95764.5|95648.5|95765.2|95649.2|95760.7|95644.7|14
1650037470000|2022-04-15 15:44:30|95766.1|95650.1|95768.8|95652.8|95769.8|95653.8|95763.6|95647.6|12
1650037480000|2022-04-15 15:44:40|95768.9|95652.9|95760|95644|95769.8|95653.8|95757.6|95641.6|12
1650037490000|2022-04-15 15:44:50|95764.3|95648.3|95771.4|95655.4|95772.9|95656.9|95762|95646|11
1650037500000|2022-04-15 15:45:00|95768|95652|95774.3|95658.3|95774.3|95658.3|95760.2|95644.2|11
1650037510000|2022-04-15 15:45:10|95770.3|95654.3|95772.1|95656.1|95772.1|95656.1|95759.8|95643.8|19
1650037520000|2022-04-15 15:45:20|95770.7|95654.7|95766.3|95650.3|95773.5|95657.5|95766.3|95650.3|14
1650037530000|2022-04-15 15:45:30|95767.4|95651.4|95763|95647|95771.8|95655.8|95761.3|95645.3|8
1650037540000|2022-04-15 15:45:40|95762.4|95646.4|95758.9|95642.9|95763.6|95647.6|95757.5|95641.5|8
1650037550000|2022-04-15 15:45:50|95762.8|95646.8|95763|95647|95764.4|95648.4|95761.6|95645.6|7
1650037560000|2022-04-15 15:46:00|95771.1|95655.1|95770.5|95654.5|95771.2|95655.2|95767.9|95651.9|17
1650037570000|2022-04-15 15:46:10|95770.8|95654.8|95765.6|95649.6|95770.8|95654.8|95748.8|95632.8|19
1650037580000|2022-04-15 15:46:20|95762.8|95646.8|95754.7|95638.7|95766.1|95650.1|95754|95638|12
1650037590000|2022-04-15 15:46:30|95761.3|95645.3|95761.7|95645.7|95764.1|95648.1|95758.5|95642.5|12
1650037600000|2022-04-15 15:46:40|95761.5|95645.5|95773.6|95657.6|95779.3|95663.3|95758.6|95642.6|20
1650037610000|2022-04-15 15:46:50|95775.3|95659.3|95767.2|95651.2|95775.4|95659.4|95757.5|95641.5|16
1650037620000|2022-04-15 15:47:00|95771.7|95655.7|95767.7|95651.7|95771.7|95655.7|95765.3|95649.3|8
1650037630000|2022-04-15 15:47:10|95767.2|95651.2|95770|95654|95770|95654|95757.4|95641.4|13
1650037640000|2022-04-15 15:47:20|95767|95651|95760.8|95644.8|95768.7|95652.7|95754.5|95638.5|19
1650037650000|2022-04-15 15:47:30|95754|95638|95769.6|95653.6|95771|95655|95754|95638|10
1650037660000|2022-04-15 15:47:40|95772.3|95656.3|95779.2|95663.2|95779.2|95663.2|95761.5|95645.5|15
1650037670000|2022-04-15 15:47:50|95770.5|95654.5|95757.1|95641.1|95783|95667|95757.1|95641.1|21
1650037680000|2022-04-15 15:48:00|95759.8|95643.8|95758|95642|95774.4|95658.4|95758|95642|35
1650037690000|2022-04-15 15:48:10|95761|95645|95759.6|95643.6|95772.6|95656.6|95754.9|95638.9|47
1650037700000|2022-04-15 15:48:20|95758.2|95642.2|95762.4|95646.4|95766.7|95650.7|95756.1|95640.1|33
1650037710000|2022-04-15 15:48:30|95762.2|95646.2|95757.6|95641.6|95768|95652|95757.6|95641.6|11
1650037720000|2022-04-15 15:48:40|95754.6|95638.6|95758.5|95642.5|95764.7|95648.7|95754|95638|25
1650037730000|2022-04-15 15:48:50|95758.8|95642.8|95757.5|95641.5|95759|95643|95754.3|95638.3|30
1650037740000|2022-04-15 15:49:00|95758.5|95642.5|95757.5|95641.5|95760.8|95644.8|95750.9|95634.9|25
1650037750000|2022-04-15 15:49:10|95760.8|95644.8|95755.3|95639.3|95764.9|95648.9|95751.4|95635.4|23
1650037760000|2022-04-15 15:49:20|95755.2|95639.2|95756.4|95640.4|95757.1|95641.1|95752.6|95636.6|18
1650037770000|2022-04-15 15:49:30|95756.8|95640.8|95756.3|95640.3|95758.2|95642.2|95753.2|95637.2|12
1650037780000|2022-04-15 15:49:40|95755.7|95639.7|95754.8|95638.8|95758.3|95642.3|95753.1|95637.1|14
1650037790000|2022-04-15 15:49:50|95768|95652|95762.7|95646.7|95768|95652|95753.7|95637.7|29
1650037800000|2022-04-15 15:50:00|95761.8|95645.8|95753.1|95637.1|95766.4|95650.4|95753|95637|12
1650037810000|2022-04-15 15:50:10|95753.5|95637.5|95755.5|95639.5|95757.7|95641.7|95750.8|95634.8|21
1650037820000|2022-04-15 15:50:20|95756.9|95640.9|95762.4|95646.4|95762.6|95646.6|95756.5|95640.5|17
1650037830000|2022-04-15 15:50:30|95762|95646|95759.9|95643.9|95762.6|95646.6|95756.9|95640.9|11
1650037840000|2022-04-15 15:50:40|95760.4|95644.4|95758.9|95642.9|95761.8|95645.8|95751.9|95635.9|15
1650037850000|2022-04-15 15:50:50|95758.7|95642.7|95759.7|95643.7|95761.8|95645.8|95752.5|95636.5|17
1650037860000|2022-04-15 15:51:00|95759.9|95643.9|95754.5|95638.5|95762.1|95646.1|95747.4|95631.4|15
1650037870000|2022-04-15 15:51:10|95752.9|95636.9|95753.9|95637.9|95757.4|95641.4|95752.9|95636.9|8
1650037880000|2022-04-15 15:51:20|95753|95637|95757.1|95641.1|95757.1|95641.1|95744.2|95628.2|9
1650037890000|2022-04-15 15:51:30|95757.9|95641.9|95757.5|95641.5|95760.2|95644.2|95757.3|95641.3|11
1650037900000|2022-04-15 15:51:40|95758.3|95642.3|95754.1|95638.1|95759.9|95643.9|95750.7|95634.7|14
1650037910000|2022-04-15 15:51:50|95754.2|95638.2|95754.1|95638.1|95754.2|95638.2|95753.4|95637.4|4
1650037920000|2022-04-15 15:52:00|95740.4|95624.4|95756|95640|95756|95640|95740.4|95624.4|8
1650037930000|2022-04-15 15:52:10|95755.2|95639.2|95760.7|95644.7|95762.2|95646.2|95755.2|95639.2|8
1650037940000|2022-04-15 15:52:20|95741.8|95625.8|95751.9|95635.9|95763.3|95647.3|95741.8|95625.8|17
1650037950000|2022-04-15 15:52:30|95753.8|95637.8|95763.3|95647.3|95763.6|95647.6|95752.7|95636.7|14
1650037960000|2022-04-15 15:52:40|95762.5|95646.5|95743.8|95627.8|95762.5|95646.5|95742.8|95626.8|13
1650037970000|2022-04-15 15:52:50|95745.4|95629.4|95743|95627|95747.1|95631.1|95743|95627|6
1650037980000|2022-04-15 15:53:00|95744.6|95628.6|95746.2|95630.2|95746.2|95630.2|95739.7|95623.7|21
1650037990000|2022-04-15 15:53:10|95746.1|95630.1|95744.1|95628.1|95748|95632|95736.8|95620.8|27
1650038000000|2022-04-15 15:53:20|95745.8|95629.8|95741.6|95625.6|95745.8|95629.8|95740.7|95624.7|15
1650038010000|2022-04-15 15:53:30|95741|95625|95740.5|95624.5|95742.7|95626.7|95731.5|95615.5|16
1650038020000|2022-04-15 15:53:40|95742.1|95626.1|95741.3|95625.3|95743.5|95627.5|95738.4|95622.4|15
1650038030000|2022-04-15 15:53:50|95741.8|95625.8|95743|95627|95743|95627|95741.3|95625.3|7
1650038040000|2022-04-15 15:54:00|95743.2|95627.2|95740.9|95624.9|95743.2|95627.2|95736.4|95621.4|8
1650038050000|2022-04-15 15:54:10|95739.7|95623.7|95743.8|95627.8|95745.2|95629.2|95739.7|95623.7|11
1650038060000|2022-04-15 15:54:20|95738.8|95622.8|95740.7|95624.7|95741|95625|95738.5|95622.5|8
1650038070000|2022-04-15 15:54:30|95739.3|95623.3|95739.6|95623.6|95741.3|95625.3|95738.4|95622.4|12
1650038080000|2022-04-15 15:54:40|95740.5|95624.5|95761.3|95645.3|95766.8|95650.8|95740.2|95624.2|15
1650038090000|2022-04-15 15:54:50|95760.4|95644.4|95765.4|95649.4|95771.8|95655.8|95760.4|95644.4|13
1650038100000|2022-04-15 15:55:00|95766.2|95650.2|95775.2|95659.2|95775.2|95659.2|95765.6|95649.6|9
1650038110000|2022-04-15 15:55:10|95775.7|95659.7|95772.1|95656.1|95775.7|95659.7|95755.7|95639.7|22
1650038120000|2022-04-15 15:55:20|95779.7|95663.7|95775.5|95659.5|95779.7|95663.7|95758.2|95642.2|29
1650038130000|2022-04-15 15:55:30|95773.3|95657.3|95771.3|95655.3|95776.8|95660.8|95758.1|95642.1|29
1650038140000|2022-04-15 15:55:40|95771.5|95655.5|95762.6|95646.6|95771.5|95655.5|95753.9|95637.9|32
1650038150000|2022-04-15 15:55:50|95762.8|95646.8|95759.2|95643.2|95767.6|95651.6|95756.9|95640.9|18
1650038160000|2022-04-15 15:56:00|95761.2|95645.2|95753.6|95637.6|95761.2|95645.2|95752.7|95636.7|27
1650038170000|2022-04-15 15:56:10|95752.8|95636.8|95755.4|95639.4|95763.1|95647.1|95750.8|95634.8|49
1650038180000|2022-04-15 15:56:20|95754.8|95638.8|95773.5|95657.5|95774.1|95658.1|95750.6|95634.6|56
1650038190000|2022-04-15 15:56:30|95772|95656|95757.8|95641.8|95777.4|95661.4|95757.4|95641.4|51
1650038200000|2022-04-15 15:56:40|95758.1|95642.1|95772.6|95656.6|95772.7|95656.7|95756.6|95640.6|44
1650038210000|2022-04-15 15:56:50|95772.2|95656.2|95773.6|95657.6|95774.3|95658.3|95769.7|95653.7|46
1650038220000|2022-04-15 15:57:00|95773.7|95657.7|95775.2|95659.2|95776.7|95660.7|95756.5|95640.5|47
1650038230000|2022-04-15 15:57:10|95780.1|95664.1|95762.7|95646.7|95780.1|95664.1|95755.6|95639.6|54
1650038240000|2022-04-15 15:57:20|95763.2|95647.2|95768.7|95652.7|95769.5|95653.5|95760.5|95644.5|31
1650038250000|2022-04-15 15:57:30|95767.4|95651.4|95763.5|95647.5|95769|95653|95756|95640|33
1650038260000|2022-04-15 15:57:40|95756.3|95640.3|95763.5|95647.5|95765.4|95649.4|95755.8|95639.8|42
1650038270000|2022-04-15 15:57:50|95763.4|95647.4|95755|95639|95764.7|95648.7|95754.4|95638.4|43
1650038280000|2022-04-15 15:58:00|95755.5|95639.5|95762.1|95646.1|95762.1|95646.1|95755.5|95639.5|27
1650038290000|2022-04-15 15:58:10|95760.9|95644.9|95769.7|95653.7|95769.7|95653.7|95758.2|95642.2|40
1650038300000|2022-04-15 15:58:20|95769.6|95653.6|95760.7|95644.7|95779.1|95663.1|95758.1|95642.1|37
1650038310000|2022-04-15 15:58:30|95761.9|95645.9|95760.9|95644.9|95773.5|95657.5|95759.7|95643.7|49
1650038320000|2022-04-15 15:58:40|95760.6|95644.6|95759.6|95643.6|95761.4|95645.4|95756.5|95640.5|17
1650038330000|2022-04-15 15:58:50|95760.5|95644.5|95756.6|95640.6|95774.2|95658.2|95755.1|95639.1|32
1650038340000|2022-04-15 15:59:00|95756.5|95640.5|95770.9|95654.9|95775.4|95659.4|95754.3|95638.3|31
1650038350000|2022-04-15 15:59:10|95768.2|95652.2|95759.7|95643.7|95770.9|95654.9|95759.7|95643.7|26
1650038360000|2022-04-15 15:59:20|95760.8|95644.8|95755.6|95639.6|95760.8|95644.8|95754.4|95638.4|6
1650038370000|2022-04-15 15:59:30|95757|95641|95755.3|95639.3|95757.3|95641.3|95755.3|95639.3|4
1650038380000|2022-04-15 15:59:40|95753.2|95637.2|95752.5|95636.5|95756.3|95640.3|95746.8|95635.8|7
1650038390000|2022-04-15 15:59:50|95753.3|95637.3|95757.4|95641.4|95757.4|95641.4|95750.3|95635.5|9
1650038400000|2022-04-15 16:00:00|95767.4|95651.4|95763.4|95647.4|95773.7|95657.7|95759.3|95643.3|22
1650038410000|2022-04-15 16:00:10|95763|95647|95758.9|95642.9|95773.2|95657.2|95758.7|95642.7|21
1650038420000|2022-04-15 16:00:20|95758.2|95642.2|95775|95659|95776.2|95660.2|95758.2|95642.2|46
1650038430000|2022-04-15 16:00:30|95774|95658|95775.3|95659.3|95776.5|95660.5|95772.7|95656.7|12
1650038440000|2022-04-15 16:00:40|95775.5|95659.5|95775.8|95659.8|95775.8|95659.8|95774.2|95658.2|5
1650038450000|2022-04-15 16:00:50|95779.9|95663.9|95773.4|95657.4|95779.9|95663.9|95769.4|95653.4|16
1650038460000|2022-04-15 16:01:00|95770|95654|95773.5|95657.5|95774.9|95658.9|95770|95654|7
1650038470000|2022-04-15 16:01:10|95772.5|95656.5|95770.7|95654.7|95776.3|95660.3|95770.6|95654.6|7
1650038480000|2022-04-15 16:01:20|95773.1|95657.1|95776.1|95660.1|95776.1|95660.1|95769.6|95653.6|11
1650038490000|2022-04-15 16:01:30|95777|95661|95776.1|95660.1|95785.7|95669.7|95773.2|95657.2|9
1650038500000|2022-04-15 16:01:40|95778|95662|95783.9|95667.9|95783.9|95667.9|95774.2|95658.2|6
1650038510000|2022-04-15 16:01:50|95781.2|95665.2|95776.9|95660.9|95782.8|95666.8|95774.5|95658.5|16
1650038520000|2022-04-15 16:02:00|95769|95653|95781|95665|95784.9|95668.9|95769|95653|13
1650038530000|2022-04-15 16:02:10|95777.4|95661.4|95780.9|95664.9|95781.3|95665.3|95776.8|95660.8|4
1650038540000|2022-04-15 16:02:20|95768.7|95652.7|95781.6|95665.6|95791|95675|95767.8|95651.8|24
1650038550000|2022-04-15 16:02:30|95776.9|95660.9|95773.1|95657.1|95788.9|95672.9|95770.5|95654.5|29
1650038560000|2022-04-15 16:02:40|95771.5|95655.5|95771.7|95655.7|95771.7|95655.7|95768.8|95652.8|14
1650038570000|2022-04-15 16:02:50|95771.6|95655.6|95779|95663|95781.2|95665.2|95768.8|95652.8|15
1650038580000|2022-04-15 16:03:00|95777.7|95661.7|95793.3|95677.3|95802.7|95686.7|95775.8|95659.8|26
1650038590000|2022-04-15 16:03:10|95794.9|95678.9|95808|95692|95814.9|95698.9|95787.5|95671.5|14
1650038600000|2022-04-15 16:03:20|95805.6|95689.6|95771.1|95655.1|95806.5|95690.5|95771.1|95655.1|19
1650038610000|2022-04-15 16:03:30|95770.3|95654.3|95806.7|95690.7|95812|95696|95770.2|95654.2|22
1650038620000|2022-04-15 16:03:40|95812.2|95696.2|95809.6|95693.6|95812.7|95696.7|95803.4|95687.4|17
1650038630000|2022-04-15 16:03:50|95808.2|95692.2|95812.8|95696.8|95813.4|95697.4|95807.3|95691.3|17
1650038640000|2022-04-15 16:04:00|95811.1|95695.1|95813.5|95697.5|95816.1|95700.1|95810.4|95694.4|16
1650038650000|2022-04-15 16:04:10|95814.3|95698.3|95813.4|95697.4|95814.3|95698.3|95812.4|95696.4|10
1650038660000|2022-04-15 16:04:20|95813.1|95697.1|95827.3|95711.3|95827.3|95711.3|95808.2|95692.2|35
1650038670000|2022-04-15 16:04:30|95788.5|95672.5|95792.4|95676.4|95811.1|95695.1|95786.8|95670.8|33
1650038680000|2022-04-15 16:04:40|95798.4|95682.4|95798.8|95682.8|95800.3|95684.3|95791|95675|55
1650038690000|2022-04-15 16:04:50|95795.4|95679.4|95792.7|95676.7|95799.9|95683.9|95790.1|95674.1|69
1650038700000|2022-04-15 16:05:00|95794.9|95678.9|95799|95683|95802.8|95686.8|95782.4|95666.4|16
1650038710000|2022-04-15 16:05:10|95800.1|95684.1|95800.8|95684.8|95800.8|95684.8|95788.3|95672.3|12
1650038720000|2022-04-15 16:05:20|95794.3|95678.3|95796.6|95680.6|95801.3|95685.3|95790.6|95674.6|11
1650038730000|2022-04-15 16:05:30|95796.7|95680.7|95814.2|95698.2|95823.7|95707.7|95789.2|95673.2|29
1650038740000|2022-04-15 16:05:40|95814.5|95698.5|95822.7|95706.7|95822.7|95706.7|95812.3|95696.3|37
1650038750000|2022-04-15 16:05:50|95821.5|95705.5|95803|95687|95833.5|95717.5|95785.2|95669.2|27
1650038760000|2022-04-15 16:06:00|95806.8|95690.8|95787|95671|95811.7|95695.7|95784|95668|50
1650038770000|2022-04-15 16:06:10|95788|95672|95795|95679|95800.6|95684.6|95787.8|95671.8|31
1650038780000|2022-04-15 16:06:20|95795.1|95679.1|95791.6|95675.6|95795.1|95679.1|95791.5|95675.5|18
1650038790000|2022-04-15 16:06:30|95796.5|95680.5|95803|95687|95805.5|95691.4|95796.3|95680.3|29
1650038800000|2022-04-15 16:06:40|95804|95688|95804|95688|95806.9|95690.9|95801.8|95685.8|16
1650038810000|2022-04-15 16:06:50|95804.8|95688.8|95808.3|95692.3|95808.3|95693.6|95803.6|95688.6|13
1650038820000|2022-04-15 16:07:00|95807.8|95691.8|95806.7|95691.4|95808.1|95694.6|95804.5|95688.5|17
1650038830000|2022-04-15 16:07:10|95807.3|95691.3|95804.1|95688.1|95809.4|95695.4|95803.7|95687.7|21
1650038840000|2022-04-15 16:07:20|95805.5|95689.5|95801.6|95685.6|95824.5|95708.5|95797.2|95681.2|44
1650038850000|2022-04-15 16:07:30|95803.9|95687.9|95809.3|95693.3|95810.5|95694.5|95797.5|95681.5|27
1650038860000|2022-04-15 16:07:40|95808.9|95692.9|95822.4|95706.4|95830.1|95714.1|95805.4|95689.4|20
1650038870000|2022-04-15 16:07:50|95821.4|95705.4|95798.5|95682.5|95824.3|95708.3|95798.3|95682.3|30
1650038880000|2022-04-15 16:08:00|95798.8|95682.8|95801.3|95685.3|95801.3|95685.3|95790.3|95674.3|22
1650038890000|2022-04-15 16:08:10|95801.2|95685.2|95792.4|95676.4|95809.5|95693.5|95784.2|95668.2|29
1650038900000|2022-04-15 16:08:20|95802.5|95686.5|95788.6|95672.6|95802.5|95686.5|95788.2|95672.2|20
1650038910000|2022-04-15 16:08:30|95790.4|95674.4|95789.8|95673.8|95800.3|95684.3|95787.8|95671.8|17
1650038920000|2022-04-15 16:08:40|95785.6|95669.6|95785.5|95669.5|95790|95674|95783.2|95667.2|30
1650038930000|2022-04-15 16:08:50|95779.9|95663.9|95782.1|95666.1|95782.1|95666.1|95778.6|95662.6|14
1650038940000|2022-04-15 16:09:00|95782.8|95666.8|95792.4|95676.4|95795|95679|95782.8|95666.8|27
1650038950000|2022-04-15 16:09:10|95792.5|95676.5|95789.6|95673.6|95792.5|95676.5|95784.7|95668.7|23
1650038960000|2022-04-15 16:09:20|95790.2|95674.2|95791.9|95675.9|95798.1|95682.1|95787.5|95671.5|12
1650038970000|2022-04-15 16:09:30|95790.8|95674.8|95794.6|95678.6|95797.3|95681.3|95789.9|95673.9|21
1650038980000|2022-04-15 16:09:40|95796.7|95680.7|95795|95679|95796.7|95680.7|95792.5|95676.5|25
1650038990000|2022-04-15 16:09:50|95792.5|95676.5|95802.4|95686.4|95802.4|95686.4|95788.8|95672.8|24
1650039000000|2022-04-15 16:10:00|95802.5|95686.5|95791.1|95675.1|95802.5|95686.5|95788.1|95672.1|22
1650039010000|2022-04-15 16:10:10|95790.1|95674.1|95798.8|95682.8|95801.8|95685.8|95783.4|95667.4|20
1650039020000|2022-04-15 16:10:20|95791.1|95675.1|95795.1|95679.1|95800.6|95684.6|95791.1|95675.1|14
1650039030000|2022-04-15 16:10:30|95795|95679|95787.5|95671.5|95797.4|95681.4|95786.4|95670.4|24
1650039040000|2022-04-15 16:10:40|95788.2|95672.2|95786.9|95670.9|95789|95673|95781.8|95665.8|16
1650039050000|2022-04-15 16:10:50|95787.3|95671.3|95793.3|95677.3|95797.2|95681.2|95787.3|95671.3|7
1650039060000|2022-04-15 16:11:00|95792.2|95676.2|95799.6|95683.6|95802.8|95686.8|95786.5|95670.5|17
1650039070000|2022-04-15 16:11:10|95797.7|95681.7|95783.6|95667.6|95800.8|95684.8|95782|95666|27
1650039080000|2022-04-15 16:11:20|95784.8|95668.8|95793.2|95677.2|95795.7|95679.7|95781.4|95665.4|16
1650039090000|2022-04-15 16:11:30|95793|95677|95790|95674|95793|95677|95786|95670|10
1650039100000|2022-04-15 16:11:40|95794|95678|95790.7|95674.7|95795.6|95679.6|95787.6|95671.6|7
1650039110000|2022-04-15 16:11:50|95790.6|95674.6|95790.5|95674.5|95791.7|95675.7|95789.1|95673.1|4
1650039120000|2022-04-15 16:12:00|95790.3|95674.3|95787.8|95671.8|95790.3|95674.3|95787.8|95671.8|3
1650039130000|2022-04-15 16:12:10|95787.2|95671.2|95777.1|95661.1|95800.2|95684.2|95777.1|95661.1|14
1650039140000|2022-04-15 16:12:20|95779.6|95663.6|95785.7|95669.7|95785.8|95669.8|95779|95663|12
1650039150000|2022-04-15 16:12:30|95785.8|95669.8|95784.5|95668.5|95785.8|95669.8|95783.4|95667.4|10
1650039160000|2022-04-15 16:12:40|95785.1|95669.1|95788|95672|95793.7|95677.7|95783.3|95667.3|8
1650039170000|2022-04-15 16:12:50|95787.3|95671.3|95783.2|95667.2|95787.3|95671.3|95783.2|95667.2|3
1650039180000|2022-04-15 16:13:00|95783.3|95667.3|95781.1|95665.1|95793.2|95677.2|95778.2|95662.2|15
1650039190000|2022-04-15 16:13:10|95776.9|95660.9|95783.1|95667.1|95785.8|95669.8|95775.9|95659.9|14
1650039200000|2022-04-15 16:13:20|95780.4|95664.4|95787.2|95671.2|95788.5|95672.5|95780.4|95664.4|17
1650039210000|2022-04-15 16:13:30|95787.9|95671.9|95782.1|95666.1|95788.3|95672.3|95776.1|95660.1|19
1650039220000|2022-04-15 16:13:40|95781.4|95665.4|95788.5|95672.5|95796|95680|95781.4|95665.4|15
1650039230000|2022-04-15 16:13:50|95781.6|95665.6|95795.4|95679.4|95803.5|95687.5|95781.6|95665.6|16
1650039240000|2022-04-15 16:14:00|95795.6|95679.6|95794.6|95678.6|95799|95683|95786.4|95670.4|25
1650039250000|2022-04-15 16:14:10|95791.3|95675.3|95786.2|95670.2|95791.3|95675.3|95783.4|95667.4|11
1650039260000|2022-04-15 16:14:20|95786.8|95670.8|95777.9|95661.9|95786.8|95670.8|95777.9|95661.9|7
1650039270000|2022-04-15 16:14:30|95799.2|95683.2|95791.9|95675.9|95799.2|95683.2|95791.5|95675.5|6
1650039280000|2022-04-15 16:14:40|95784.2|95668.2|95780.1|95664.1|95787.3|95671.3|95779.2|95663.2|12
1650039290000|2022-04-15 16:14:50|95780.4|95664.4|95787.5|95671.5|95793.2|95677.2|95777.9|95661.9|22
1650039300000|2022-04-15 16:15:00|95785.4|95669.4|95786|95670|95789.4|95673.4|95782.2|95666.2|19
1650039310000|2022-04-15 16:15:10|95786.5|95670.5|95782.3|95666.3|95791.2|95675.2|95782.2|95666.2|22
1650039320000|2022-04-15 16:15:20|95782.5|95666.5|95783.2|95667.2|95785.6|95669.6|95782.5|95666.5|21
1650039330000|2022-04-15 16:15:30|95786.8|95670.8|95779.2|95663.2|95786.8|95670.8|95778.1|95662.1|5
1650039340000|2022-04-15 16:15:40|95801.7|95685.7|95778.6|95662.6|95801.7|95685.7|95777.5|95661.5|10
1650039350000|2022-04-15 16:15:50|95780.7|95664.7|95780.6|95664.6|95780.7|95664.7|95780.6|95664.6|2
1650039360000|2022-04-15 16:16:00|95779.3|95663.3|95776.9|95660.9|95780.2|95664.2|95776.9|95660.9|7
1650039370000|2022-04-15 16:16:10|95801.6|95685.6|95787.9|95671.9|95801.6|95685.6|95786.4|95670.4|6
1650039380000|2022-04-15 16:16:20|95789|95673|95786.5|95670.5|95789|95673|95786.4|95670.4|6
1650039390000|2022-04-15 16:16:30|95796.9|95680.9|95780.9|95664.9|95800.5|95684.5|95780.9|95664.9|6
1650039400000|2022-04-15 16:16:40|95802.2|95686.2|95792.3|95676.3|95802.2|95686.2|95788|95672|4
1650039410000|2022-04-15 16:16:50|95795.1|95679.1|95786.4|95670.4|95795.1|95679.1|95786.4|95670.4|3
1650039420000|2022-04-15 16:17:00|95796|95680|95789.1|95673.1|95796.8|95680.8|95783.4|95667.4|6
1650039430000|2022-04-15 16:17:10|95785.4|95669.4|95785.4|95669.4|95786.7|95670.7|95785.4|95669.4|5
1650039440000|2022-04-15 16:17:20|95778.5|95662.5|95778|95662|95795.8|95679.8|95776.6|95660.6|25
1650039450000|2022-04-15 16:17:30|95777.8|95661.8|95795.3|95679.3|95796.4|95680.4|95777.3|95661.3|38
1650039460000|2022-04-15 16:17:40|95787.1|95671.1|95782|95666|95787.1|95671.1|95781.7|95665.7|11
1650039470000|2022-04-15 16:17:50|95780.5|95664.5|95789.2|95673.2|95790.7|95674.7|95779|95663|12
1650039480000|2022-04-15 16:18:00|95789|95673|95784.6|95668.6|95789|95673|95784|95668|6
1650039490000|2022-04-15 16:18:10|95778.7|95662.7|95790.3|95674.3|95798|95682|95777.9|95661.9|5
1650039500000|2022-04-15 16:18:20|95788.3|95672.3|95781|95665|95788.3|95672.3|95779.6|95663.6|18
1650039510000|2022-04-15 16:18:30|95781.1|95665.1|95782.9|95666.9|95798.8|95682.8|95778.5|95662.5|22
1650039520000|2022-04-15 16:18:40|95783.1|95667.1|95783.7|95667.7|95791.4|95675.4|95778.8|95662.8|43
1650039530000|2022-04-15 16:18:50|95785.4|95669.4|95780|95664|95785.4|95669.4|95779.1|95663.1|20
1650039540000|2022-04-15 16:19:00|95781.5|95665.5|95786.5|95670.5|95790.1|95674.1|95779.3|95663.3|9
1650039550000|2022-04-15 16:19:10|95787|95671|95782.1|95666.1|95787|95671|95782.1|95666.1|3
1650039560000|2022-04-15 16:19:20|95782.2|95666.2|95774.4|95658.4|95791.5|95675.5|95773.5|95657.5|10
1650039570000|2022-04-15 16:19:30|95773.5|95657.5|95781.3|95665.3|95781.9|95665.9|95773.5|95657.5|6
1650039580000|2022-04-15 16:19:40|95780.9|95664.9|95770.6|95654.6|95785.7|95669.7|95766.1|95650.1|11
1650039590000|2022-04-15 16:19:50|95772.5|95656.5|95788.2|95672.2|95788.7|95672.7|95769.3|95653.3|9
1650039600000|2022-04-15 16:20:00|95785.4|95669.4|95783|95667|95785.4|95669.4|95783|95667|2
1650039610000|2022-04-15 16:20:10|95785.4|95669.4|95788.4|95672.4|95791.5|95675.5|95783|95667|6
1650039620000|2022-04-15 16:20:20|95790.7|95674.7|95798.4|95682.4|95804.7|95688.7|95781.1|95665.1|8
1650039630000|2022-04-15 16:20:30|95797.7|95681.7|95787.4|95671.4|95797.7|95681.7|95784.9|95668.9|8
1650039640000|2022-04-15 16:20:40|95785.7|95669.7|95780.9|95664.9|95792.2|95676.2|95776.8|95660.8|28
1650039650000|2022-04-15 16:20:50|95782.7|95666.7|95779.7|95663.7|95782.7|95666.7|95775.3|95659.3|11
1650039660000|2022-04-15 16:21:00|95775.8|95659.8|95770.1|95654.1|95782.6|95666.6|95768.6|95652.6|15
1650039670000|2022-04-15 16:21:10|95770.5|95654.5|95769.4|95653.4|95770.5|95654.5|95769.4|95653.4|15
1650039680000|2022-04-15 16:21:20|95770.9|95654.9|95767.6|95651.6|95770.9|95654.9|95767.2|95651.2|3
1650039690000|2022-04-15 16:21:30|95773.5|95657.5|95783.3|95667.3|95786.2|95670.2|95771.7|95655.7|9
1650039700000|2022-04-15 16:21:40|95785.5|95669.5|95759.7|95643.7|95787.3|95671.3|95759.7|95643.7|17
1650039710000|2022-04-15 16:21:50|95760.7|95644.7|95776.7|95660.7|95793.1|95677.1|95760.7|95644.7|8
1650039720000|2022-04-15 16:22:00|95773.9|95657.9|95769.1|95653.1|95787.5|95671.5|95769.1|95653.1|5
1650039730000|2022-04-15 16:22:10|95764.8|95648.8|95782.6|95666.6|95782.6|95666.6|95764.8|95648.8|18
1650039740000|2022-04-15 16:22:20|95772.9|95656.9|95778.6|95662.6|95786.3|95670.3|95772.9|95656.9|14
1650039750000|2022-04-15 16:22:30|95775.5|95659.5|95775.8|95659.8|95778|95662|95769.1|95653.1|25
1650039760000|2022-04-15 16:22:40|95776.5|95660.5|95766.3|95650.3|95776.5|95660.5|95765.6|95649.6|31
1650039770000|2022-04-15 16:22:50|95766.9|95650.9|95768.1|95652.1|95779.4|95663.4|95766.9|95650.9|23
1650039780000|2022-04-15 16:23:00|95768.9|95652.9|95769|95653|95769.8|95653.8|95768.3|95652.3|15
1650039790000|2022-04-15 16:23:10|95770.4|95654.4|95779.9|95663.9|95782.8|95666.8|95768.4|95652.4|10
1650039800000|2022-04-15 16:23:20|95778.9|95662.9|95783.1|95667.1|95786.9|95670.9|95770.9|95654.9|12
1650039810000|2022-04-15 16:23:30|95778.8|95662.8|95775.7|95659.7|95778.8|95662.8|95775.6|95659.6|3
1650039820000|2022-04-15 16:23:40|95779.9|95663.9|95779.3|95663.3|95779.9|95663.9|95776.5|95660.5|3
1650039830000|2022-04-15 16:23:50|95771.2|95655.2|95792.7|95676.7|95792.7|95676.7|95768|95652|5
1650039840000|2022-04-15 16:24:00|95788.8|95672.8|95784|95668|95788.8|95672.8|95775.5|95659.5|9
1650039850000|2022-04-15 16:24:10|95776.4|95660.4|95770.5|95654.5|95776.4|95660.4|95765.5|95649.5|7
1650039860000|2022-04-15 16:24:20|95771.2|95655.2|95771.2|95655.2|95771.2|95655.2|95771.2|95655.2|1
1650039870000|2022-04-15 16:24:30|95769.7|95653.7|95776.3|95660.3|95785.7|95669.7|95769.7|95653.7|14
1650039880000|2022-04-15 16:24:40|95776.4|95660.4|95772.3|95656.3|95776.4|95660.4|95771.2|95655.2|7
1650039890000|2022-04-15 16:24:50|95772|95656|95773.3|95657.3|95775.3|95659.3|95771.8|95655.8|5
1650039900000|2022-04-15 16:25:00|95774.2|95658.2|95793.1|95677.1|95798.6|95682.6|95774.2|95658.2|4
1650039910000|2022-04-15 16:25:10|95789.1|95673.1|95779.6|95663.6|95789.1|95673.1|95775.1|95659.1|6
1650039920000|2022-04-15 16:25:20|95781.2|95665.2|95769.1|95653.1|95781.2|95665.2|95769.1|95653.1|2
1650039930000|2022-04-15 16:25:30|95767.5|95651.5|95771.1|95655.1|95793.1|95677.1|95767.5|95651.5|10
1650039940000|2022-04-15 16:25:40|95773.5|95657.5|95770.1|95654.1|95774.1|95658.1|95770.1|95654.1|11
1650039950000|2022-04-15 16:25:50|95770.9|95654.9|95773.2|95657.2|95773.3|95657.3|95770.9|95654.9|3
1650039960000|2022-04-15 16:26:00|95773.3|95657.3|95783.5|95667.5|95796.5|95680.5|95773.2|95657.2|10
1650039970000|2022-04-15 16:26:10|95779.6|95663.6|95774.7|95658.7|95779.8|95663.8|95772|95656|6
1650039980000|2022-04-15 16:26:20|95773.3|95657.3|95793.9|95677.9|95793.9|95677.9|95773.3|95657.3|9
1650039990000|2022-04-15 16:26:30|95792.2|95676.2|95785.6|95669.6|95792.2|95676.2|95785.6|95669.6|4
1650040000000|2022-04-15 16:26:40|95781.8|95665.8|95786.9|95670.9|95789.6|95673.6|95775.3|95659.3|19
1650040010000|2022-04-15 16:26:50|95779.4|95663.4|95867.4|95751.4|95872.7|95756.7|95773.7|95657.7|8
1650040050000|2022-04-15 16:27:30|95922.8|95806.8|95916.1|95800.1|95931.5|95815.5|95916.1|95800.1|8
1650040060000|2022-04-15 16:27:40|95916.9|95800.9|95914.7|95798.7|95917|95801|95914.7|95798.7|3
1650040070000|2022-04-15 16:27:50|95872|95756|95877.3|95761.3|95878.5|95762.5|95871.7|95755.7|7
1650040080000|2022-04-15 16:28:00|95877.1|95761.1|95854.6|95738.6|95886.1|95770.1|95837.5|95721.5|22
1650040090000|2022-04-15 16:28:10|95838.9|95722.9|95772.2|95656.2|95888.9|95772.9|95757.9|95641.9|37
1650040100000|2022-04-15 16:28:20|95769.1|95653.1|95768.7|95652.7|95771.5|95655.5|95764.6|95648.6|24
1650040110000|2022-04-15 16:28:30|95767.7|95651.7|95769.2|95653.2|95774.3|95658.3|95765.9|95649.9|23
1650040120000|2022-04-15 16:28:40|95769.9|95653.9|95758.3|95642.3|95772.7|95656.7|95758|95642|25
1650040130000|2022-04-15 16:28:50|95759|95643|95759.8|95643.8|95766.3|95650.3|95756.7|95640.7|31
1650040140000|2022-04-15 16:29:00|95759.7|95643.7|95769.5|95653.5|95770.1|95654.1|95757.9|95641.9|41
1650040150000|2022-04-15 16:29:10|95769.6|95653.6|95769.1|95653.1|95775.5|95659.5|95768.6|95652.6|33
1650040160000|2022-04-15 16:29:20|95769.9|95653.9|95771.1|95655.1|95779.2|95663.2|95768.6|95652.6|34
1650040170000|2022-04-15 16:29:30|95769.1|95653.1|95763.6|95647.6|95770|95654|95763.6|95647.6|25
1650040180000|2022-04-15 16:29:40|95762.5|95646.5|95772.7|95656.7|95781.3|95665.3|95762.5|95646.5|11
1650040190000|2022-04-15 16:29:50|95770.9|95654.9|95763.9|95647.9|95770.9|95654.9|95763.9|95647.9|14
1650040200000|2022-04-15 16:30:00|95764.1|95648.1|95766.2|95650.2|95767.2|95651.2|95757.8|95641.8|14
1650040210000|2022-04-15 16:30:10|95766.9|95650.9|95765.6|95649.6|95766.9|95650.9|95758.6|95642.6|12
1650040220000|2022-04-15 16:30:20|95766.8|95650.8|95764.8|95648.8|95771|95655|95764.8|95648.8|8
1650040230000|2022-04-15 16:30:30|95760.6|95644.6|95761.4|95645.4|95763.7|95647.7|95753.7|95637.7|32
1650040240000|2022-04-15 16:30:40|95762.5|95646.5|95762.4|95646.4|95769.3|95653.3|95760.5|95644.5|10
1650040250000|2022-04-15 16:30:50|95763.9|95647.9|95763.1|95647.1|95764.5|95648.5|95761.6|95645.6|14
1650040260000|2022-04-15 16:31:00|95763|95647|95771.8|95655.8|95776.9|95660.9|95762.8|95646.8|19
1650040270000|2022-04-15 16:31:10|95771.6|95655.6|95768|95652|95772.1|95656.1|95767.3|95651.3|28
1650040280000|2022-04-15 16:31:20|95767.7|95651.7|95769.5|95653.5|95778.4|95662.4|95767.4|95651.4|23
1650040290000|2022-04-15 16:31:30|95771|95655|95765|95649|95774.9|95658.9|95765|95649|23
1650040300000|2022-04-15 16:31:40|95765.1|95649.1|95766.9|95650.9|95767.7|95651.7|95761.7|95645.7|33
1650040310000|2022-04-15 16:31:50|95764.1|95648.1|95772.6|95656.6|95775.4|95659.4|95761.7|95645.7|21
1650040320000|2022-04-15 16:32:00|95773.4|95657.4|95774.9|95658.9|95775.4|95659.4|95771.3|95655.3|27
1650040330000|2022-04-15 16:32:10|95775.1|95659.1|95774.6|95658.6|95784.3|95668.3|95774|95658|19
1650040340000|2022-04-15 16:32:20|95775|95659|95775.3|95659.3|95777.3|95661.3|95774.3|95658.3|16
1650040350000|2022-04-15 16:32:30|95775.7|95659.7|95774|95658|95776.4|95660.4|95774|95658|16
1650040360000|2022-04-15 16:32:40|95774.4|95658.4|95774.6|95658.6|95780|95664|95770.5|95654.5|17
1650040370000|2022-04-15 16:32:50|95773.9|95657.9|95776|95660|95777.8|95661.8|95772.5|95656.5|14
1650040380000|2022-04-15 16:33:00|95774|95658|95772.7|95656.7|95774|95658|95770.2|95654.2|12
1650040390000|2022-04-15 16:33:10|95774.6|95658.6|95769.9|95653.9|95780.7|95664.7|95769.9|95653.9|17
1650040400000|2022-04-15 16:33:20|95768.5|95652.5|95770.7|95654.7|95773.2|95657.2|95768.5|95652.5|21
1650040410000|2022-04-15 16:33:30|95770.4|95654.4|95773.7|95657.7|95779|95663|95770.4|95654.4|18
1650040420000|2022-04-15 16:33:40|95773.6|95657.6|95773|95657|95773.7|95657.7|95772.9|95656.9|8
1650040430000|2022-04-15 16:33:50|95773.8|95657.8|95775|95659|95779.5|95663.5|95773.2|95657.2|15
1650040440000|2022-04-15 16:34:00|95774.5|95658.5|95772.4|95656.4|95776.9|95660.9|95770|95654|19
1650040450000|2022-04-15 16:34:10|95773.4|95657.4|95771.3|95655.3|95778.3|95662.3|95770.3|95654.3|27
1650040460000|2022-04-15 16:34:20|95772.4|95656.4|95770.7|95654.7|95772.4|95656.4|95770.1|95654.1|15
1650040470000|2022-04-15 16:34:30|95770.8|95654.8|95771.6|95655.6|95772.4|95656.4|95770.8|95654.8|4
1650040480000|2022-04-15 16:34:40|95771.5|95655.5|95777.3|95661.3|95786.9|95670.9|95771.5|95655.5|7
1650040490000|2022-04-15 16:34:50|95770.5|95654.5|95773.1|95657.1|95773.1|95657.1|95770.5|95654.5|4
1650040500000|2022-04-15 16:35:00|95773.2|95657.2|95769.5|95653.5|95776.7|95660.7|95769.5|95653.5|9
1650040510000|2022-04-15 16:35:10|95770.5|95654.5|95772.9|95656.9|95773.5|95657.5|95770.5|95654.5|4
1650040520000|2022-04-15 16:35:20|95771.8|95655.8|95775.6|95659.6|95784.3|95668.3|95771.8|95655.8|10
1650040530000|2022-04-15 16:35:30|95776.4|95660.4|95773.9|95657.9|95776.7|95660.7|95773.5|95657.5|7
1650040540000|2022-04-15 16:35:40|95774.8|95658.8|95777.2|95661.2|95779.2|95663.2|95774.8|95658.8|6
1650040550000|2022-04-15 16:35:50|95777|95661|95770.8|95654.8|95777|95661|95770.8|95654.8|7
1650040560000|2022-04-15 16:36:00|95782.4|95666.4|95779.7|95663.7|95782.4|95666.4|95775.6|95659.6|4
1650040570000|2022-04-15 16:36:10|95781.9|95665.9|95772.2|95656.2|95781.9|95665.9|95772.2|95656.2|11
1650040580000|2022-04-15 16:36:20|95772.4|95656.4|95773|95657|95774.4|95658.4|95772.4|95656.4|9
1650040590000|2022-04-15 16:36:30|95773.2|95657.2|95778.1|95662.1|95780.1|95664.1|95773.2|95657.2|11
1650040600000|2022-04-15 16:36:40|95776.1|95660.1|95777.2|95661.2|95777.2|95661.2|95776.1|95660.1|4
1650040610000|2022-04-15 16:36:50|95774|95658|95773|95657|95774.7|95658.7|95770.4|95654.4|11
1650040620000|2022-04-15 16:37:00|95772.4|95656.4|95781.6|95665.6|95781.9|95665.9|95772.3|95656.3|9
1650040630000|2022-04-15 16:37:10|95778.4|95662.4|95772.8|95656.8|95778.4|95662.4|95772.8|95656.8|9
1650040640000|2022-04-15 16:37:20|95773.3|95657.3|95774.2|95658.2|95774.6|95658.6|95772.6|95656.6|5
1650040650000|2022-04-15 16:37:30|95783.2|95667.2|95774.2|95658.2|95783.2|95667.2|95773.4|95657.4|13
1650040660000|2022-04-15 16:37:40|95774.4|95658.4|95772.6|95656.6|95775.3|95659.3|95772.6|95656.6|8
1650040670000|2022-04-15 16:37:50|95779|95663|95774.5|95658.5|95779|95663|95773.4|95657.4|4
1650040680000|2022-04-15 16:38:00|95776.1|95660.1|95776.7|95660.7|95786.6|95670.6|95774.2|95658.2|12
1650040690000|2022-04-15 16:38:10|95775.8|95659.8|95773.7|95657.7|95777.3|95661.3|95771.6|95655.6|15
1650040700000|2022-04-15 16:38:20|95775|95659|95772.9|95656.9|95775|95659|95772.1|95656.1|17
1650040710000|2022-04-15 16:38:30|95774.2|95658.2|95773.9|95657.9|95787.3|95671.3|95773.9|95657.9|13
1650040720000|2022-04-15 16:38:40|95775|95659|95774.8|95658.8|95775.7|95659.7|95770.7|95654.7|23
1650040730000|2022-04-15 16:38:50|95775.2|95659.2|95777.5|95661.5|95783.6|95667.6|95771.9|95655.9|16
1650040740000|2022-04-15 16:39:00|95778.4|95662.4|95775.7|95659.7|95778.5|95662.5|95770.5|95654.5|8
1650040750000|2022-04-15 16:39:10|95774.5|95658.5|95786.1|95670.1|95788.1|95672.1|95772.4|95656.4|7
1650040760000|2022-04-15 16:39:20|95782.6|95666.6|95796.2|95680.2|95796.2|95680.2|95782.4|95666.4|9
1650040770000|2022-04-15 16:39:30|95791.9|95675.9|95788.2|95672.2|95791.9|95675.9|95784.1|95668.1|4
1650040780000|2022-04-15 16:39:40|95792.5|95676.5|95784|95668|95798.4|95682.4|95777.7|95661.7|5
1650040790000|2022-04-15 16:39:50|95779.6|95663.6|95795.1|95679.1|95796|95680|95771|95655|20
1650040800000|2022-04-15 16:40:00|95792.2|95676.2|95791.9|95675.9|95793.6|95677.6|95781.2|95665.2|15
1650040810000|2022-04-15 16:40:10|95777.6|95661.6|95792.8|95676.8|95792.9|95676.9|95777.6|95661.6|8
1650040820000|2022-04-15 16:40:20|95773|95657|95791.1|95675.1|95796.9|95680.9|95773|95657|10
1650040830000|2022-04-15 16:40:30|95787.7|95671.7|95793.4|95677.4|95797.4|95681.4|95778.9|95662.9|11
1650040840000|2022-04-15 16:40:40|95790.8|95674.8|95798.8|95682.8|95800.3|95684.3|95773.2|95657.2|8
1650040850000|2022-04-15 16:40:50|95787.2|95671.2|95791|95675|95795.1|95679.1|95778.3|95662.3|15
1650040860000|2022-04-15 16:41:00|95780.9|95664.9|95790.2|95674.2|95793.4|95677.4|95780.9|95664.9|9
1650040870000|2022-04-15 16:41:10|95778.8|95662.8|95795.7|95679.7|95795.7|95679.7|95777.2|95661.2|13
1650040880000|2022-04-15 16:41:20|95800.6|95684.6|95787.5|95671.5|95811.3|95695.3|95787.5|95671.5|5
1650040890000|2022-04-15 16:41:30|95777.1|95661.1|95785.3|95669.3|95790.4|95674.4|95777|95661|9
1650040900000|2022-04-15 16:41:40|95782.8|95666.8|95769.1|95653.1|95794.1|95678.1|95769.1|95653.1|26
1650040910000|2022-04-15 16:41:50|95769.8|95653.8|95782.3|95666.3|95784.6|95668.6|95766.3|95650.3|30
1650040920000|2022-04-15 16:42:00|95781.2|95665.2|95786.5|95670.5|95791.6|95675.6|95780.9|95664.9|17
1650040930000|2022-04-15 16:42:10|95781.2|95665.2|95785.9|95669.9|95785.9|95669.9|95779.9|95663.9|9
1650040940000|2022-04-15 16:42:20|95785|95669|95782.9|95666.9|95785.6|95669.6|95782.9|95666.9|3
1650040950000|2022-04-15 16:42:30|95803.4|95687.4|95769.3|95653.3|95803.4|95687.4|95769.3|95653.3|24
1650040960000|2022-04-15 16:42:40|95769.2|95653.2|95767.8|95651.8|95770.2|95654.2|95767.8|95651.8|20
1650040970000|2022-04-15 16:42:50|95767.9|95651.9|95772.9|95656.9|95778|95662|95767.1|95651.1|15
1650040980000|2022-04-15 16:43:00|95773.6|95657.6|95780.9|95664.9|95780.9|95664.9|95768.6|95652.6|7
1650040990000|2022-04-15 16:43:10|95775.6|95659.6|95796.9|95680.9|95796.9|95680.9|95767.8|95651.8|5
1650041000000|2022-04-15 16:43:20|95774.1|95658.1|95776.1|95660.1|95776.7|95660.7|95772.7|95656.7|5
1650041010000|2022-04-15 16:43:30|95778.4|95662.4|95769.8|95653.8|95778.4|95662.4|95768.9|95652.9|11
1650041020000|2022-04-15 16:43:40|95770|95654|95780.5|95664.5|95785.1|95669.1|95770|95654|5
1650041030000|2022-04-15 16:43:50|95779.9|95663.9|95777.1|95661.1|95781.4|95665.4|95775.8|95659.8|7
1650041040000|2022-04-15 16:44:00|95773.1|95657.1|95774.1|95658.1|95780.8|95664.8|95772.2|95656.2|13
1650041050000|2022-04-15 16:44:10|95776.5|95660.5|95776.4|95660.4|95777.9|95661.9|95770.2|95654.2|11
1650041060000|2022-04-15 16:44:20|95777.3|95661.3|95772.7|95656.7|95777.3|95661.3|95772.7|95656.7|7
1650041070000|2022-04-15 16:44:30|95772.6|95656.6|95778.7|95662.7|95780.7|95664.7|95772.6|95656.6|8
1650041080000|2022-04-15 16:44:40|95779.4|95663.4|95780.3|95664.3|95780.3|95664.3|95777.9|95661.9|4
1650041090000|2022-04-15 16:44:50|95781|95665|95781|95665|95781|95665|95781|95665|1
1650041100000|2022-04-15 16:45:00|95775.4|95659.4|95784.6|95668.6|95797.5|95681.5|95775.4|95659.4|10
1650041110000|2022-04-15 16:45:10|95784.1|95668.1|95786.2|95670.2|95788.7|95672.7|95781.8|95665.8|10
1650041120000|2022-04-15 16:45:20|95783.6|95667.6|95785.6|95669.6|95793.4|95677.4|95777.5|95661.5|11
1650041130000|2022-04-15 16:45:30|95788.3|95672.3|95781.2|95665.2|95788.3|95672.3|95780.7|95664.7|12
1650041140000|2022-04-15 16:45:40|95780.9|95664.9|95778.9|95662.9|95781.6|95665.6|95778.9|95662.9|5
1650041150000|2022-04-15 16:45:50|95778.4|95662.4|95782.5|95666.5|95796.7|95680.7|95778.4|95662.4|11
1650041160000|2022-04-15 16:46:00|95776.7|95660.7|95776.7|95660.7|95776.7|95660.7|95775|95659|3
1650041170000|2022-04-15 16:46:10|95779|95663|95799.1|95683.1|95799.1|95683.1|95778.5|95662.5|5
1650041180000|2022-04-15 16:46:20|95793.8|95677.8|95783.7|95667.7|95793.8|95677.8|95782.6|95666.6|11
1650041190000|2022-04-15 16:46:30|95784.4|95668.4|95794.5|95678.5|95794.5|95678.5|95781.7|95665.7|8
1650041200000|2022-04-15 16:46:40|95792.9|95676.9|95787|95671|95792.9|95676.9|95786.7|95670.7|7
1650041210000|2022-04-15 16:46:50|95790|95674|95781.8|95665.8|95800.2|95684.2|95781.6|95665.6|5
1650041220000|2022-04-15 16:47:00|95780.4|95664.4|95790.2|95674.2|95794.5|95678.5|95780.4|95664.4|9
1650041230000|2022-04-15 16:47:10|95787.4|95671.4|95772.4|95656.4|95790.9|95674.9|95771.5|95655.5|8
1650041240000|2022-04-15 16:47:20|95773.9|95657.9|95769.8|95653.8|95773.9|95657.9|95769.8|95653.8|16
1650041250000|2022-04-15 16:47:30|95771.5|95655.5|95771.3|95655.3|95771.6|95655.6|95769.2|95653.2|9
1650041260000|2022-04-15 16:47:40|95771|95655|95771.2|95655.2|95771.2|95655.2|95767.5|95651.5|5
1650041270000|2022-04-15 16:47:50|95771|95655|95772.4|95656.4|95772.5|95656.5|95771|95655|6
1650041280000|2022-04-15 16:48:00|95772.8|95656.8|95774.5|95658.5|95774.5|95658.5|95771.1|95655.1|20
1650041290000|2022-04-15 16:48:10|95774|95658|95773.9|95657.9|95775.9|95659.9|95773.8|95657.8|11
1650041310000|2022-04-15 16:48:30|95771.5|95655.5|95772.2|95656.2|95773.1|95657.1|95770.9|95654.9|5
1650041320000|2022-04-15 16:48:40|95773.9|95657.9|95773.9|95657.9|95773.9|95657.9|95773.5|95657.5|4
1650041330000|2022-04-15 16:48:50|95770.9|95654.9|95771.7|95655.7|95771.7|95655.7|95770.9|95654.9|3
1650041340000|2022-04-15 16:49:00|95772.7|95656.7|95775.9|95659.9|95776.4|95660.4|95772.7|95656.7|13
1650041350000|2022-04-15 16:49:10|95775.6|95659.6|95775.4|95659.4|95777.2|95661.2|95770.6|95654.6|18
1650041360000|2022-04-15 16:49:20|95775.7|95659.7|95773.9|95657.9|95777.5|95661.5|95770.9|95654.9|17
1650041370000|2022-04-15 16:49:30|95773.8|95657.8|95773.4|95657.4|95774.5|95658.5|95773.4|95657.4|6
1650041380000|2022-04-15 16:49:40|95774|95658|95777.2|95661.2|95777.2|95661.2|95768|95652|18
1650041390000|2022-04-15 16:49:50|95775.9|95659.9|95772.4|95656.4|95777.2|95661.2|95771.7|95655.7|21
1650041400000|2022-04-15 16:50:00|95775|95659|95771.6|95655.6|95775|95659|95770.3|95654.3|20
1650041410000|2022-04-15 16:50:10|95771.7|95655.7|95768|95652|95773.7|95657.7|95768|95652|13
1650041420000|2022-04-15 16:50:20|95768.5|95652.5|95773.7|95657.7|95773.9|95657.9|95768.2|95652.2|17
1650041430000|2022-04-15 16:50:30|95773.8|95657.8|95773.6|95657.6|95773.9|95657.9|95773.6|95657.6|5
1650041440000|2022-04-15 16:50:40|95773.3|95657.3|95773.8|95657.8|95773.8|95657.8|95773.3|95657.3|3
1650041450000|2022-04-15 16:50:50|95774.9|95658.9|95770.1|95654.1|95774.9|95658.9|95769|95653|14
1650041460000|2022-04-15 16:51:00|95770.8|95654.8|95770.6|95654.6|95771.9|95655.9|95770.3|95654.3|10
1650041470000|2022-04-15 16:51:10|95772.4|95656.4|95771.5|95655.5|95772.5|95656.5|95771.5|95655.5|7
1650041480000|2022-04-15 16:51:20|95767.2|95651.2|95769.4|95653.4|95771|95655|95767.2|95651.2|5
1650041500000|2022-04-15 16:51:40|95773.8|95657.8|95773.9|95657.9|95775|95659|95773.4|95657.4|12
1650041510000|2022-04-15 16:51:50|95774|95658|95772.1|95656.1|95774|95658|95770.3|95654.3|14
1650041520000|2022-04-15 16:52:00|95771.5|95655.5|95771.4|95655.4|95773|95657|95770.4|95654.4|11
1650041530000|2022-04-15 16:52:10|95771.2|95655.2|95773|95657|95773|95657|95771.2|95655.2|4
1650041540000|2022-04-15 16:52:20|95773.6|95657.6|95769.3|95653.3|95774.8|95658.8|95769.3|95653.3|7
1650041550000|2022-04-15 16:52:30|95772|95656|95774.3|95658.3|95774.8|95658.8|95771.6|95655.6|7
1650041560000|2022-04-15 16:52:40|95775.8|95659.8|95774.7|95658.7|95776.4|95660.4|95774.6|95658.6|11
1650041570000|2022-04-15 16:52:50|95774.6|95658.6|95768.7|95652.7|95774.9|95658.9|95768.7|95652.7|8
1650041580000|2022-04-15 16:53:00|95769.1|95653.1|95770.7|95654.7|95770.7|95654.7|95769.1|95653.1|3
1650041590000|2022-04-15 16:53:10|95769.5|95653.5|95767.4|95651.4|95770.4|95654.4|95767.4|95651.4|7
1650041600000|2022-04-15 16:53:20|95767.8|95651.8|95769.3|95653.3|95770.2|95654.2|95767.8|95651.8|9
1650041610000|2022-04-15 16:53:30|95768.9|95652.9|95767.1|95651.1|95771.2|95655.2|95764.5|95648.5|12
1650041620000|2022-04-15 16:53:40|95769.6|95653.6|95770.3|95654.3|95773.2|95657.2|95767.8|95651.8|30
1650041630000|2022-04-15 16:53:50|95769.7|95653.7|95771.7|95655.7|95772|95656|95767.5|95651.5|20
1650041640000|2022-04-15 16:54:00|95771.8|95655.8|95772.9|95656.9|95774.5|95658.5|95770.4|95654.4|22
1650041650000|2022-04-15 16:54:10|95773.2|95657.2|95779.7|95663.7|95779.7|95663.7|95771.2|95655.2|14
1650041660000|2022-04-15 16:54:20|95779.4|95663.4|95785.7|95669.7|95798.2|95682.2|95777.7|95661.7|12
1650041670000|2022-04-15 16:54:30|95786.7|95670.7|95788.1|95672.1|95788.1|95672.1|95779|95663|19
1650041680000|2022-04-15 16:54:40|95788.2|95672.2|95782.8|95666.8|95791.1|95675.1|95782.6|95666.6|17
1650041690000|2022-04-15 16:54:50|95783.6|95667.6|95780.5|95664.5|95783.6|95667.6|95780.5|95664.5|10
1650041700000|2022-04-15 16:55:00|95780.4|95664.4|95781.2|95665.2|95782.1|95666.1|95779.7|95663.7|10
1650041710000|2022-04-15 16:55:10|95778.9|95662.9|95781|95665|95781|95665|95778.9|95662.9|4
1650041720000|2022-04-15 16:55:20|95781.6|95665.6|95782|95666|95782|95666|95781.6|95665.6|2
1650041730000|2022-04-15 16:55:30|95778.1|95662.1|95779.9|95663.9|95779.9|95663.9|95777.5|95661.5|6
1650041740000|2022-04-15 16:55:40|95780.1|95664.1|95770.4|95654.4|95780.1|95664.1|95760.6|95644.6|9
1650041750000|2022-04-15 16:55:50|95769.9|95653.9|95767.1|95651.1|95770.9|95654.9|95766.3|95650.3|17
1650041760000|2022-04-15 16:56:00|95766.8|95650.8|95775.3|95659.3|95776.8|95660.8|95766.8|95650.8|26
1650041770000|2022-04-15 16:56:10|95775.7|95659.7|95778.5|95662.5|95779.2|95663.2|95774.6|95658.6|21
1650041780000|2022-04-15 16:56:20|95778.7|95662.7|95777.6|95661.6|95779.7|95663.7|95776.3|95660.3|18
1650041790000|2022-04-15 16:56:30|95777.4|95661.4|95778.4|95662.4|95779|95663|95777.2|95661.2|12
1650041800000|2022-04-15 16:56:40|95777.2|95661.2|95780.1|95664.1|95780.1|95664.1|95777.2|95661.2|11
1650041810000|2022-04-15 16:56:50|95780.5|95664.5|95780|95664|95781.9|95665.9|95777.5|95661.5|16
1650041820000|2022-04-15 16:57:00|95779.8|95663.8|95781.7|95665.7|95781.7|95665.7|95778.7|95662.7|6
1650041830000|2022-04-15 16:57:10|95781.3|95665.3|95780.2|95664.2|95781.7|95665.7|95777.7|95661.7|9
1650041840000|2022-04-15 16:57:20|95779.8|95663.8|95780.8|95664.8|95781.8|95665.8|95779.2|95663.2|13
1650041850000|2022-04-15 16:57:30|95781.8|95665.8|95778.8|95662.8|95781.8|95665.8|95778.7|95662.7|12
1650041860000|2022-04-15 16:57:40|95777.9|95661.9|95780|95664|95781.5|95665.5|95777.6|95661.6|7
1650041870000|2022-04-15 16:57:50|95783.2|95667.2|95781.3|95665.3|95783.2|95667.2|95781.3|95665.3|3
1650041880000|2022-04-15 16:58:00|95781|95665|95773.6|95657.6|95782|95666|95773.3|95657.3|11
1650041890000|2022-04-15 16:58:10|95774.5|95658.5|95775|95659|95775.1|95659.1|95772.5|95656.5|10
1650041900000|2022-04-15 16:58:20|95769.4|95653.4|95775.1|95659.1|95780.7|95664.7|95769.4|95653.4|9
1650041910000|2022-04-15 16:58:30|95776.1|95660.1|95771.9|95655.9|95776.1|95660.1|95771.1|95655.1|10
1650041920000|2022-04-15 16:58:40|95772.7|95656.7|95775.1|95659.1|95778.2|95662.2|95772.5|95656.5|14
1650041930000|2022-04-15 16:58:50|95775|95659|95775.7|95659.7|95775.7|95659.7|95765|95649|27
1650041940000|2022-04-15 16:59:00|95775.6|95659.6|95772.8|95656.8|95777.7|95661.7|95771.4|95655.4|26
1650041950000|2022-04-15 16:59:10|95773.1|95657.1|95776.7|95660.7|95776.7|95660.7|95771|95655|8
1650041960000|2022-04-15 16:59:20|95779.1|95663.1|95779.4|95663.4|95782.6|95666.6|95775.6|95659.6|14
1650041970000|2022-04-15 16:59:30|95776.3|95660.3|95770|95654|95776.3|95660.3|95770|95654|5
1650041980000|2022-04-15 16:59:40|95775.6|95659.6|95779.5|95663.5|95779.7|95663.7|95774.1|95658.1|12
1650041990000|2022-04-15 16:59:50|95779.9|95663.9|95778.4|95662.4|95780.7|95664.7|95776.4|95660.4|29
1650042000000|2022-04-15 17:00:00|95779.4|95663.4|95776.3|95660.3|95779.4|95663.4|95774.1|95658.1|22
1650042010000|2022-04-15 17:00:10|95776.6|95660.6|95780.5|95664.5|95780.5|95664.5|95775.2|95659.2|12
1650042020000|2022-04-15 17:00:20|95780.2|95664.2|95782.4|95666.4|95782.4|95666.4|95780.2|95664.2|5
1650042030000|2022-04-15 17:00:30|95782.5|95666.5|95778.9|95662.9|95782.5|95666.5|95777|95661|9
1650042040000|2022-04-15 17:00:40|95779.1|95663.1|95775.2|95659.2|95779.1|95663.1|95766.4|95650.4|3
1650042050000|2022-04-15 17:00:50|95770.4|95654.4|95771.3|95655.3|95777|95661|95770.4|95654.4|19
1650042060000|2022-04-15 17:01:00|95772.7|95656.7|95781.8|95665.8|95782.9|95666.9|95762.8|95646.8|16
1650042070000|2022-04-15 17:01:10|95782.5|95666.5|95783|95667|95784.5|95668.5|95781.2|95665.2|49
1650042080000|2022-04-15 17:01:20|95783.1|95667.1|95776.5|95660.5|95784|95668|95775.7|95659.7|30
1650042090000|2022-04-15 17:01:30|95775.4|95659.4|95778.4|95662.4|95783.1|95667.1|95773.7|95657.7|23
1650042100000|2022-04-15 17:01:40|95779.4|95663.4|95777.8|95661.8|95780.5|95664.5|95774.4|95658.4|12
1650042110000|2022-04-15 17:01:50|95779.7|95663.7|95772.1|95656.1|95781.4|95665.4|95772.1|95656.1|16
1650042120000|2022-04-15 17:02:00|95774.7|95658.7|95772.6|95656.6|95779.5|95663.5|95771.5|95655.5|13
1650042130000|2022-04-15 17:02:10|95770.4|95654.4|95769.1|95653.1|95776.2|95660.2|95769.1|95653.1|7
1650042140000|2022-04-15 17:02:20|95765.4|95649.4|95766.7|95650.7|95769.9|95653.9|95765.4|95649.4|4
1650042150000|2022-04-15 17:02:30|95767.8|95651.8|95771.4|95655.4|95775.4|95659.4|95766.7|95650.7|33
1650042160000|2022-04-15 17:02:40|95772.8|95656.8|95771.9|95655.9|95774.6|95658.6|95768.4|95652.4|24
1650042170000|2022-04-15 17:02:50|95769.7|95653.7|95772.7|95656.7|95774.6|95658.6|95769.5|95653.5|18
1650042180000|2022-04-15 17:03:00|95773.4|95657.4|95774.9|95658.9|95788.1|95672.1|95769.3|95653.3|17
1650042190000|2022-04-15 17:03:10|95776|95660|95779.4|95663.4|95780.5|95664.5|95775.1|95659.1|21
1650042200000|2022-04-15 17:03:20|95779|95663|95777.8|95661.8|95779|95663|95776.9|95660.9|20
1650042210000|2022-04-15 17:03:30|95778.5|95662.5|95780.2|95664.2|95786.7|95670.7|95777.8|95661.8|12
1650042220000|2022-04-15 17:03:40|95782.3|95666.3|95775.9|95659.9|95782.3|95666.3|95772.7|95656.7|15
1650042230000|2022-04-15 17:03:50|95777.3|95661.3|95770.3|95654.3|95780.6|95664.6|95768.5|95652.5|13
1650042240000|2022-04-15 17:04:00|95772.2|95656.2|95772.6|95656.6|95775|95659|95771.3|95655.3|14
1650042250000|2022-04-15 17:04:10|95774.3|95658.3|95768.5|95652.5|95774.3|95658.3|95768.5|95652.5|6
1650042260000|2022-04-15 17:04:20|95770.3|95654.3|95770.9|95654.9|95776.1|95660.1|95768.2|95652.2|10
1650042270000|2022-04-15 17:04:30|95774.6|95658.6|95785.5|95669.5|95787.8|95671.8|95774.6|95658.6|9
1650042280000|2022-04-15 17:04:40|95783.7|95667.7|95784.8|95668.8|95784.8|95668.8|95778.3|95662.3|11
1650042290000|2022-04-15 17:04:50|95776.9|95660.9|95776|95660|95776.9|95660.9|95776|95660|2
1650042300000|2022-04-15 17:05:00|95775.8|95659.8|95771.2|95655.2|95775.8|95659.8|95768.1|95652.1|10
1650042310000|2022-04-15 17:05:10|95772|95656|95774.2|95658.2|95774.2|95658.2|95772|95656|2
1650042320000|2022-04-15 17:05:20|95773.9|95657.9|95774.6|95658.6|95774.6|95658.6|95773.9|95657.9|2
1650042330000|2022-04-15 17:05:30|95774.9|95658.9|95771.3|95655.3|95777.3|95661.3|95769.1|95653.1|10
1650042340000|2022-04-15 17:05:40|95773.9|95657.9|95779.3|95663.3|95779.3|95663.3|95773.9|95657.9|2
1650042350000|2022-04-15 17:05:50|95779.7|95663.7|95779.3|95663.3|95779.7|95663.7|95779.2|95663.2|4
1650042360000|2022-04-15 17:06:00|95763|95647|95777.4|95661.4|95777.4|95661.4|95763|95647|4
1650042370000|2022-04-15 17:06:10|95778.4|95662.4|95777.1|95661.1|95778.4|95662.4|95777.1|95661.1|5
1650042380000|2022-04-15 17:06:20|95778.7|95662.7|95778.7|95662.7|95778.7|95662.7|95778.7|95662.7|1
1650042390000|2022-04-15 17:06:30|95768.8|95652.8|95772.8|95656.8|95772.9|95656.9|95768.8|95652.8|8
1650042400000|2022-04-15 17:06:40|95773|95657|95778|95662|95778.1|95662.1|95773|95657|5
1650042410000|2022-04-15 17:06:50|95778.1|95662.1|95777.6|95661.6|95778.1|95662.1|95777.6|95661.6|4
1650042420000|2022-04-15 17:07:00|95767.8|95651.8|95785.1|95669.1|95785.1|95669.1|95763|95647|10
1650042430000|2022-04-15 17:07:10|95784|95668|95784.3|95668.3|95784.3|95668.3|95782.8|95666.8|4
1650042440000|2022-04-15 17:07:20|95786.2|95670.2|95770.9|95654.9|95786.2|95670.2|95767.9|95651.9|5
1650042450000|2022-04-15 17:07:30|95764.8|95648.8|95773.9|95657.9|95773.9|95657.9|95764.8|95648.8|2
1650042460000|2022-04-15 17:07:40|95772.7|95656.7|95775.6|95659.6|95778|95662|95772.7|95656.7|15
1650042470000|2022-04-15 17:07:50|95775.9|95659.9|95777.6|95661.6|95786.8|95670.8|95775.9|95659.9|20
1650042480000|2022-04-15 17:08:00|95777.9|95661.9|95778.3|95662.3|95778.4|95662.4|95777.8|95661.8|8
1650042490000|2022-04-15 17:08:10|95764.8|95648.8|95775|95659|95775.2|95659.2|95764.8|95648.8|3
1650042500000|2022-04-15 17:08:20|95774.6|95658.6|95780.8|95664.8|95780.8|95664.8|95772.9|95656.9|7
1650042510000|2022-04-15 17:08:30|95788.8|95672.8|95795.6|95679.6|95797.9|95681.9|95788.8|95672.8|4
1650042520000|2022-04-15 17:08:40|95790.8|95674.8|95772.7|95656.7|95790.8|95674.8|95764.8|95648.8|10
1650042530000|2022-04-15 17:08:50|95780.9|95664.9|95777.2|95661.2|95780.9|95664.9|95775|95659|7
1650042540000|2022-04-15 17:09:00|95779.2|95663.2|95768.7|95652.7|95779.2|95663.2|95764.3|95648.3|8
1650042550000|2022-04-15 17:09:10|95770.5|95654.5|95776|95660|95776|95660|95768.8|95652.8|6
1650042560000|2022-04-15 17:09:20|95774.5|95658.5|95773.4|95657.4|95774.5|95658.5|95773.4|95657.4|2
1650042570000|2022-04-15 17:09:30|95776.6|95660.6|95769.8|95653.8|95778.8|95662.8|95767.3|95651.3|11
1650042580000|2022-04-15 17:09:40|95769.5|95653.5|95768.8|95652.8|95770.8|95654.8|95765.6|95649.6|11
1650042590000|2022-04-15 17:09:50|95767.7|95651.7|95771.9|95655.9|95772|95656|95767.7|95651.7|3
1650042600000|2022-04-15 17:10:00|95772|95656|95768.4|95652.4|95772|95656|95768.4|95652.4|4
1650042610000|2022-04-15 17:10:10|95767.4|95651.4|95763.9|95647.9|95775.6|95659.6|95763.9|95647.9|10
1650042620000|2022-04-15 17:10:20|95768.8|95652.8|95772.1|95656.1|95774.3|95658.3|95768.8|95652.8|11
1650042630000|2022-04-15 17:10:30|95772|95656|95778.2|95662.2|95783.9|95667.9|95769.3|95653.3|20
1650042640000|2022-04-15 17:10:40|95778.7|95662.7|95768.7|95652.7|95780.5|95664.5|95767.5|95651.5|14
1650042650000|2022-04-15 17:10:50|95769|95653|95770.5|95654.5|95771.2|95655.2|95768.8|95652.8|16
1650042660000|2022-04-15 17:11:00|95769.5|95653.5|95771.1|95655.1|95771.1|95655.1|95768.7|95652.7|3
1650042670000|2022-04-15 17:11:10|95772.7|95656.7|95759.6|95643.6|95772.7|95656.7|95759.6|95643.6|3
1650042680000|2022-04-15 17:11:20|95760.3|95644.3|95775.8|95659.8|95775.8|95659.8|95760.3|95644.3|8
1650042690000|2022-04-15 17:11:30|95774.6|95658.6|95763.5|95647.5|95776.5|95660.5|95763.5|95647.5|6
1650042700000|2022-04-15 17:11:40|95761.7|95645.7|95770.4|95654.4|95773.5|95657.5|95757.8|95641.8|5
1650042710000|2022-04-15 17:11:50|95770.9|95654.9|95774.4|95658.4|95776.7|95660.7|95770.9|95654.9|3
1650042720000|2022-04-15 17:12:00|95772.4|95656.4|95765.2|95649.2|95780.9|95664.9|95757.6|95641.6|24
1650042730000|2022-04-15 17:12:10|95766.4|95650.4|95768.3|95652.3|95777.7|95661.7|95763.5|95647.5|15
1650042740000|2022-04-15 17:12:20|95769.9|95653.9|95766.1|95650.1|95769.9|95653.9|95766.1|95650.1|6
1650042750000|2022-04-15 17:12:30|95766.5|95650.5|95771.8|95655.8|95771.8|95655.8|95766.5|95650.5|3
1650042760000|2022-04-15 17:12:40|95768.8|95652.8|95764.1|95648.1|95771.4|95655.4|95764.1|95648.1|4
1650042770000|2022-04-15 17:12:50|95765.5|95649.5|95761.8|95645.8|95766.6|95650.6|95761.8|95645.8|3
1650042780000|2022-04-15 17:13:00|95757.8|95641.8|95757.8|95641.8|95757.8|95641.8|95757.8|95641.8|1
1650042790000|2022-04-15 17:13:10|95772.6|95656.6|95776.4|95660.4|95777.9|95661.9|95772.6|95656.6|13
1650042800000|2022-04-15 17:13:20|95775.1|95659.1|95770.1|95654.1|95777.9|95661.9|95767.5|95651.5|20
1650042810000|2022-04-15 17:13:30|95771.3|95655.3|95773|95657|95775|95659|95770.9|95654.9|17
1650042820000|2022-04-15 17:13:40|95775|95659|95768.2|95652.2|95775|95659|95768.2|95652.2|17
1650042830000|2022-04-15 17:13:50|95767.7|95651.7|95775|95659|95775|95659|95767.7|95651.7|13
1650042840000|2022-04-15 17:14:00|95773.4|95657.4|95771.5|95655.5|95773.4|95657.4|95768.6|95652.6|4
1650042850000|2022-04-15 17:14:10|95773.4|95657.4|95773.5|95657.5|95775|95659|95768.4|95652.4|9
1650042860000|2022-04-15 17:14:20|95774|95658|95771|95655|95774.5|95658.5|95769.4|95653.4|7
1650042870000|2022-04-15 17:14:30|95774.5|95658.5|95774.5|95658.5|95774.5|95658.5|95774.5|95658.5|1
1650042880000|2022-04-15 17:14:40|95767|95651|95766.7|95650.7|95775|95659|95766.7|95650.7|3
1650042890000|2022-04-15 17:14:50|95761.3|95645.3|95761.3|95645.3|95761.3|95645.3|95761.3|95645.3|1
1650042900000|2022-04-15 17:15:00|95767|95651|95766.4|95650.4|95776.5|95660.5|95766.4|95650.4|4
1650042910000|2022-04-15 17:15:10|95766.9|95650.9|95768.1|95652.1|95768.2|95652.2|95766.9|95650.9|3
1650042920000|2022-04-15 17:15:20|95768.5|95652.5|95764.7|95648.7|95774.3|95658.3|95757|95641|6
1650042930000|2022-04-15 17:15:30|95766.9|95650.9|95757|95641|95766.9|95650.9|95757|95641|2
1650042940000|2022-04-15 17:15:40|95776.6|95660.6|95768.9|95652.9|95776.6|95660.6|95766.9|95650.9|14
1650042950000|2022-04-15 17:15:50|95769.4|95653.4|95770.1|95654.1|95771.7|95655.7|95769.1|95653.1|23
1650042960000|2022-04-15 17:16:00|95770.8|95654.8|95773.4|95657.4|95774.5|95658.5|95770.1|95654.1|15
1650042970000|2022-04-15 17:16:10|95772.6|95656.6|95768.3|95652.3|95774.5|95658.5|95765.8|95649.8|13
1650042980000|2022-04-15 17:16:20|95770.1|95654.1|95775.2|95659.2|95778|95662|95767.4|95651.4|12
1650043000000|2022-04-15 17:16:40|95757|95641|95757|95641|95757|95641|95757|95641|1
1650043010000|2022-04-15 17:16:50|95744.4|95628.4|95744.4|95628.4|95744.4|95628.4|95744.4|95628.4|1
1650043020000|2022-04-15 17:17:00|95745.1|95629.1|95765.3|95649.3|95765.3|95649.3|95745.1|95629.1|2
1650043030000|2022-04-15 17:17:10|95764.9|95648.9|95755.3|95639.3|95764.9|95648.9|95755.3|95639.3|3
1650043040000|2022-04-15 17:17:20|95754.6|95638.6|95753.1|95637.1|95754.6|95638.6|95751.1|95635.1|4
1650043050000|2022-04-15 17:17:30|95776.3|95660.3|95783.6|95667.6|95783.6|95667.6|95774.7|95658.7|5
1650043060000|2022-04-15 17:17:40|95772.1|95656.1|95759.7|95643.7|95772.1|95656.1|95759.7|95643.7|2
1650043070000|2022-04-15 17:17:50|95760.3|95644.3|95761.3|95645.3|95761.3|95645.3|95760.3|95644.3|2
1650043080000|2022-04-15 17:18:00|95783.2|95667.2|95768.9|95652.9|95783.2|95667.2|95768.9|95652.9|7
1650043090000|2022-04-15 17:18:10|95769|95653|95779.5|95663.5|95779.5|95663.5|95769|95653|4
1650043100000|2022-04-15 17:18:20|95770.9|95654.9|95757|95641|95775.4|95659.4|95757|95641|5
1650043120000|2022-04-15 17:18:40|95763.9|95647.9|95760.3|95644.3|95763.9|95647.9|95760.3|95644.3|5
1650043130000|2022-04-15 17:18:50|95757|95641|95765.4|95649.4|95767|95651|95757|95641|8
1650043140000|2022-04-15 17:19:00|95774.8|95658.8|95772.5|95656.5|95774.8|95658.8|95772|95656|4
1650043150000|2022-04-15 17:19:10|95772.3|95656.3|95762.9|95646.9|95772.3|95656.3|95762.9|95646.9|4
1650043160000|2022-04-15 17:19:20|95764.5|95648.5|95767.3|95651.3|95767.3|95651.3|95764.5|95648.5|3
1650043170000|2022-04-15 17:19:30|95757|95641|95757|95641|95757|95641|95757|95641|1
1650043180000|2022-04-15 17:19:40|95776.9|95660.9|95771.5|95655.5|95777.8|95661.8|95771.5|95655.5|5
1650043190000|2022-04-15 17:19:50|95772.9|95656.9|95763.9|95647.9|95775.7|95659.7|95762.2|95646.2|5
1650043200000|2022-04-15 17:20:00|95769.4|95653.4|95767.3|95651.3|95769.4|95653.4|95767.3|95651.3|4
1650043210000|2022-04-15 17:20:10|95772|95656|95766.8|95650.8|95772|95656|95766.8|95650.8|3
1650043220000|2022-04-15 17:20:20|95777.2|95661.2|95780.5|95664.5|95780.9|95664.9|95777.2|95661.2|3
1650043230000|2022-04-15 17:20:30|95771.2|95655.2|95773.4|95657.4|95773.4|95657.4|95771.2|95655.2|2
1650043240000|2022-04-15 17:20:40|95774.7|95658.7|95761.6|95645.6|95774.7|95658.7|95761.5|95645.5|7
1650043250000|2022-04-15 17:20:50|95761.5|95645.5|95771.1|95655.1|95772.2|95656.2|95761.5|95645.5|10
1650043260000|2022-04-15 17:21:00|95774.7|95658.7|95764.4|95648.4|95775|95659|95764.4|95648.4|4
1650043270000|2022-04-15 17:21:10|95764.6|95648.6|95762.1|95646.1|95765.8|95649.8|95756.5|95640.5|6
1650043280000|2022-04-15 17:21:20|95761|95645|95762.1|95646.1|95763.8|95647.8|95761|95645|4
1650043290000|2022-04-15 17:21:30|95762.8|95646.8|95766.3|95650.3|95767|95651|95762.1|95646.1|6
1650043300000|2022-04-15 17:21:40|95766.4|95650.4|95771.1|95655.1|95774.2|95658.2|95766.4|95650.4|19
1650043310000|2022-04-15 17:21:50|95770.2|95654.2|95771.1|95655.1|95771.9|95655.9|95769.8|95653.8|19
1650043320000|2022-04-15 17:22:00|95769.8|95653.8|95773.9|95657.9|95773.9|95657.9|95769.8|95653.8|18
1650043330000|2022-04-15 17:22:10|95774.1|95658.1|95767.8|95651.8|95774.1|95658.1|95760|95644|12
1650043340000|2022-04-15 17:22:20|95773.1|95657.1|95771|95655|95780|95664|95771|95655|5
1650043350000|2022-04-15 17:22:30|95773.2|95657.2|95762.4|95646.4|95773.2|95657.2|95762.4|95646.4|13
1650043360000|2022-04-15 17:22:40|95763.6|95647.6|95765|95649|95768.3|95652.3|95756|95640|16
1650043370000|2022-04-15 17:22:50|95762.2|95646.2|95763.9|95647.9|95763.9|95647.9|95762.2|95646.2|2
1650043380000|2022-04-15 17:23:00|95768.5|95652.5|95774.9|95658.9|95774.9|95658.9|95766.6|95650.6|5
1650043390000|2022-04-15 17:23:10|95751.7|95635.7|95773.7|95657.7|95774|95658|95751.7|95635.7|11
1650043400000|2022-04-15 17:23:20|95773.9|95657.9|95772.2|95656.2|95775|95659|95770.9|95654.9|21
1650043410000|2022-04-15 17:23:30|95773.1|95657.1|95762.1|95646.1|95773.1|95657.1|95758|95642|22
1650043430000|2022-04-15 17:23:50|95777.8|95661.8|95762.1|95646.1|95777.8|95661.8|95762.1|95646.1|10
1650043440000|2022-04-15 17:24:00|95768.8|95652.8|95776.9|95660.9|95776.9|95660.9|95767.4|95651.4|4
1650043450000|2022-04-15 17:24:10|95755.7|95639.7|95759.9|95643.9|95759.9|95643.9|95755.7|95639.7|3
1650043460000|2022-04-15 17:24:20|95748.6|95632.6|95773.4|95657.4|95774.5|95658.5|95748.6|95632.6|9
1650043470000|2022-04-15 17:24:30|95775.7|95659.7|95769.4|95653.4|95775.7|95659.7|95759.8|95643.8|26
1650043480000|2022-04-15 17:24:40|95766.9|95650.9|95770.2|95654.2|95770.2|95654.2|95765.3|95649.3|9
1650043490000|2022-04-15 17:24:50|95771.2|95655.2|95760.8|95644.8|95771.2|95655.2|95760.8|95644.8|3
1650043500000|2022-04-15 17:25:00|95762.8|95646.8|95765.4|95649.4|95767.6|95651.6|95762.8|95646.8|7
1650043510000|2022-04-15 17:25:10|95760.7|95644.7|95760.7|95644.7|95760.7|95644.7|95760.7|95644.7|1
1650043520000|2022-04-15 17:25:20|95762.6|95646.6|95769|95653|95769|95653|95762|95646|4
1650043530000|2022-04-15 17:25:30|95767.5|95651.5|95764.3|95648.3|95771.9|95655.9|95764.3|95648.3|9
1650043540000|2022-04-15 17:25:40|95766.2|95650.2|95761.4|95645.4|95769.1|95653.1|95761.4|95645.4|18
1650043560000|2022-04-15 17:26:00|95767.3|95651.3|95756.5|95640.5|95777|95661|95753.6|95637.6|9
1650043570000|2022-04-15 17:26:10|95767.8|95651.8|95768.5|95652.5|95769.3|95653.3|95762.9|95646.9|8
1650043580000|2022-04-15 17:26:20|95774.9|95658.9|95754.4|95638.4|95775.6|95659.6|95754.4|95638.4|6
1650043590000|2022-04-15 17:26:30|95761.4|95645.4|95756|95640|95761.4|95645.4|95756|95640|4
1650043600000|2022-04-15 17:26:40|95775.7|95659.7|95764.1|95648.1|95776.8|95660.8|95761.4|95645.4|19
1650043610000|2022-04-15 17:26:50|95764|95648|95776.5|95660.5|95776.5|95660.5|95741.6|95625.6|20
1650043620000|2022-04-15 17:27:00|95776.9|95660.9|95766.4|95650.4|95778.8|95662.8|95766.4|95650.4|29
1650043630000|2022-04-15 17:27:10|95767.6|95651.6|95765.6|95649.6|95779.4|95663.4|95762.4|95646.4|19
1650043640000|2022-04-15 17:27:20|95768.4|95652.4|95758.6|95642.6|95768.4|95652.4|95758.6|95642.6|3
1650043650000|2022-04-15 17:27:30|95754.1|95638.1|95771.2|95655.2|95771.2|95655.2|95754.1|95638.1|5
1650043660000|2022-04-15 17:27:40|95776|95660|95775.2|95659.2|95777.4|95661.4|95772.9|95656.9|7
1650043670000|2022-04-15 17:27:50|95775.8|95659.8|95775.7|95659.7|95777|95661|95775.7|95659.7|3
1650043680000|2022-04-15 17:28:00|95775.6|95659.6|95771.1|95655.1|95786.5|95670.5|95758.4|95642.4|18
1650043690000|2022-04-15 17:28:10|95772|95656|95769.3|95653.3|95772.4|95656.4|95768.9|95652.9|8
1650043700000|2022-04-15 17:28:20|95769.6|95653.6|95770.7|95654.7|95771.9|95655.9|95769.6|95653.6|4
1650043710000|2022-04-15 17:28:30|95770|95654|95763.2|95647.2|95771.6|95655.6|95760.8|95644.8|4
1650043720000|2022-04-15 17:28:40|95763.9|95647.9|95771.7|95655.7|95771.7|95655.7|95763.2|95647.2|5
1650043730000|2022-04-15 17:28:50|95771.1|95655.1|95760.1|95644.1|95771.1|95655.1|95753.2|95637.2|3
1650043740000|2022-04-15 17:29:00|95767.1|95651.1|95769.2|95653.2|95769.2|95653.2|95764.8|95648.8|3
1650043750000|2022-04-15 17:29:10|95771|95655|95770.7|95654.7|95771.1|95655.1|95769|95653|7
1650043760000|2022-04-15 17:29:20|95770.5|95654.5|95760.9|95644.9|95771.7|95655.7|95760.5|95644.5|5
1650043770000|2022-04-15 17:29:30|95761.3|95645.3|95766.8|95650.8|95768|95652|95761.3|95645.3|9
1650043780000|2022-04-15 17:29:40|95768|95652|95768.7|95652.7|95769|95653|95762.6|95646.6|18
1650043790000|2022-04-15 17:29:50|95768.5|95652.5|95771.9|95655.9|95773.7|95657.7|95766.9|95650.9|20
1650043800000|2022-04-15 17:30:00|95773.7|95657.7|95771.7|95655.7|95773.7|95657.7|95770.8|95654.8|13
1650043810000|2022-04-15 17:30:10|95771.1|95655.1|95767.5|95651.5|95772|95656|95762.1|95646.1|17
1650043820000|2022-04-15 17:30:20|95768.2|95652.2|95767.5|95651.5|95768.2|95652.2|95765.5|95649.5|7
1650043830000|2022-04-15 17:30:30|95765.3|95649.3|95774.3|95658.3|95774.3|95658.3|95763.8|95647.8|4
1650043840000|2022-04-15 17:30:40|95761.8|95645.8|95762.5|95646.5|95766.8|95650.8|95759.3|95643.3|12
1650043850000|2022-04-15 17:30:50|95762.4|95646.4|95771.7|95655.7|95771.7|95655.7|95762.4|95646.4|2
1650043860000|2022-04-15 17:31:00|95771.9|95655.9|95750.9|95634.9|95773.8|95657.8|95750.9|95634.9|8
1650043870000|2022-04-15 17:31:10|95748.4|95632.4|95748.4|95632.4|95748.4|95632.4|95748.4|95632.4|1
1650043890000|2022-04-15 17:31:30|95773.4|95657.4|95765.8|95649.8|95773.4|95657.4|95753.7|95637.7|11
1650043900000|2022-04-15 17:31:40|95765.7|95649.7|95773.8|95657.8|95775.1|95659.1|95765.7|95649.7|11
1650043910000|2022-04-15 17:31:50|95771.4|95655.4|95757.5|95641.5|95772.2|95656.2|95754.3|95638.3|4
1650043920000|2022-04-15 17:32:00|95761.4|95645.4|95764.7|95648.7|95768.2|95652.2|95761.4|95645.4|5
1650043930000|2022-04-15 17:32:10|95762.6|95646.6|95756.3|95640.3|95762.6|95646.6|95756.3|95640.3|2
1650043940000|2022-04-15 17:32:20|95757.3|95641.3|95758.3|95642.3|95764|95648|95757.3|95641.3|5
1650043950000|2022-04-15 17:32:30|95756.4|95640.4|95764.5|95648.5|95764.5|95648.5|95748.4|95632.4|3
1650043960000|2022-04-15 17:32:40|95766.2|95650.2|95769.4|95653.4|95769.4|95653.4|95766.2|95650.2|2
1650043970000|2022-04-15 17:32:50|95767.1|95651.1|95751.9|95635.9|95772|95656|95750.9|95634.9|6
1650043980000|2022-04-15 17:33:00|95754.3|95638.3|95771.6|95655.6|95776|95660|95754.3|95638.3|7
1650043990000|2022-04-15 17:33:10|95768.7|95652.7|95775|95659|95775|95659|95768.7|95652.7|2
1650044000000|2022-04-15 17:33:20|95772.7|95656.7|95763.1|95647.1|95772.7|95656.7|95754.2|95638.2|4
1650044010000|2022-04-15 17:33:30|95779|95663|95762.4|95646.4|95779|95663|95760|95644|5
1650044020000|2022-04-15 17:33:40|95772|95656|95771.2|95655.2|95774.7|95658.7|95768.7|95652.7|5
1650044030000|2022-04-15 17:33:50|95772.7|95656.7|95773.5|95657.5|95773.5|95657.5|95772.7|95656.7|2
1650044040000|2022-04-15 17:34:00|95766.7|95650.7|95767|95651|95777.2|95661.2|95766.7|95650.7|3
1650044050000|2022-04-15 17:34:10|95767.1|95651.1|95767.1|95651.1|95767.1|95651.1|95765.1|95649.1|3
1650044060000|2022-04-15 17:34:20|95781.7|95665.7|95774.4|95658.4|95781.7|95665.7|95773.9|95657.9|9
1650044070000|2022-04-15 17:34:30|95773.4|95657.4|95761.2|95645.2|95777.1|95661.1|95761.2|95645.2|4
1650044080000|2022-04-15 17:34:40|95752.6|95636.6|95767.8|95651.8|95767.8|95651.8|95752.6|95636.6|6
1650044100000|2022-04-15 17:35:00|95771|95655|95766.2|95650.2|95771|95655|95765.2|95649.2|9
1650044110000|2022-04-15 17:35:10|95770.7|95654.7|95773.2|95657.2|95777.4|95661.4|95770.7|95654.7|3
1650044120000|2022-04-15 17:35:20|95772.6|95656.6|95757.6|95641.6|95772.6|95656.6|95757.6|95641.6|3
1650044130000|2022-04-15 17:35:30|95759.2|95643.2|95765.7|95649.7|95767.7|95651.7|95759.2|95643.2|8
1650044140000|2022-04-15 17:35:40|95769.5|95653.5|95754.7|95638.7|95769.5|95653.5|95754.7|95638.7|2
1650044150000|2022-04-15 17:35:50|95755.5|95639.5|95766.7|95650.7|95766.9|95650.9|95755.5|95639.5|5
1650044160000|2022-04-15 17:36:00|95765.8|95649.8|95757.9|95641.9|95768.3|95652.3|95757.9|95641.9|4
1650044170000|2022-04-15 17:36:10|95761.1|95645.1|95768.6|95652.6|95768.9|95652.9|95761.1|95645.1|16
1650044180000|2022-04-15 17:36:20|95768.1|95652.1|95775.6|95659.6|95776.9|95660.9|95768.1|95652.1|24
1650044190000|2022-04-15 17:36:30|95774.1|95658.1|95778.6|95662.6|95779.8|95663.8|95774.1|95658.1|5
1650044200000|2022-04-15 17:36:40|95777.8|95661.8|95771.6|95655.6|95777.8|95661.8|95765.3|95649.3|3
1650044210000|2022-04-15 17:36:50|95775.2|95659.2|95769.5|95653.5|95784.9|95668.9|95769.5|95653.5|7
1650044220000|2022-04-15 17:37:00|95771.8|95655.8|95780.4|95664.4|95784|95668|95766.3|95650.3|9
1650044230000|2022-04-15 17:37:10|95780.1|95664.1|95764.7|95648.7|95783.9|95667.9|95756.6|95640.6|30
1650044240000|2022-04-15 17:37:20|95763.6|95647.6|95757.3|95641.3|95774.4|95658.4|95751.5|95635.5|30
1650044250000|2022-04-15 17:37:30|95757.5|95641.5|95773|95657|95773|95657|95755.1|95639.1|20
1650044260000|2022-04-15 17:37:40|95774.5|95658.5|95771.8|95655.8|95774.7|95658.7|95761|95645|6
1650044270000|2022-04-15 17:37:50|95772.9|95656.9|95773|95657|95774|95658|95758.7|95642.7|6
1650044280000|2022-04-15 17:38:00|95776.6|95660.6|95776.6|95660.6|95776.6|95660.6|95774.3|95658.3|3
1650044290000|2022-04-15 17:38:10|95771.5|95655.5|95778.2|95662.2|95793.1|95677.1|95762.4|95646.4|21
1650044300000|2022-04-15 17:38:20|95778.3|95662.3|95787.4|95671.4|95787.4|95671.4|95777.9|95661.9|11
1650044310000|2022-04-15 17:38:30|95785.1|95669.1|95759.6|95643.6|95785.1|95669.1|95759.6|95643.6|7
1650044320000|2022-04-15 17:38:40|95760.7|95644.7|95764.3|95648.3|95764.3|95648.3|95760.7|95644.7|4
1650044330000|2022-04-15 17:38:50|95764.2|95648.2|95765.4|95649.4|95765.9|95649.9|95764.2|95648.2|5
1650044340000|2022-04-15 17:39:00|95761|95645|95759.7|95643.7|95761|95645|95759.7|95643.7|2
1650044350000|2022-04-15 17:39:10|95760|95644|95764.4|95648.4|95764.4|95648.4|95756.9|95640.9|14
1650044360000|2022-04-15 17:39:20|95761.4|95645.4|95762.6|95646.6|95773.5|95657.5|95760.7|95644.7|22
1650044370000|2022-04-15 17:39:30|95763.2|95647.2|95763.9|95647.9|95773.9|95657.9|95761.7|95645.7|19
1650044380000|2022-04-15 17:39:40|95762.6|95646.6|95759|95643|95773.4|95657.4|95757.7|95641.7|17
1650044390000|2022-04-15 17:39:50|95759.9|95643.9|95759.3|95643.3|95770.2|95654.2|95754.5|95638.5|24
1650044400000|2022-04-15 17:40:00|95758.3|95642.3|95765.8|95649.8|95774.5|95658.5|95758.3|95642.3|26
1650044410000|2022-04-15 17:40:10|95766.7|95650.7|95767.9|95651.9|95780.2|95664.2|95766.7|95650.7|11
1650044420000|2022-04-15 17:40:20|95759.9|95643.9|95757.1|95641.1|95759.9|95643.9|95757.1|95641.1|2
1650044430000|2022-04-15 17:40:30|95760.5|95644.5|95775.9|95659.9|95775.9|95659.9|95758.3|95642.3|5
1650044440000|2022-04-15 17:40:40|95774.9|95658.9|95778|95662|95778|95662|95766|95650|5
1650044450000|2022-04-15 17:40:50|95776.8|95660.8|95771.2|95655.2|95776.8|95660.8|95765.9|95649.9|10
1650044460000|2022-04-15 17:41:00|95771|95655|95768.6|95652.6|95772|95656|95768.6|95652.6|11
1650044470000|2022-04-15 17:41:10|95768.8|95652.8|95769.4|95653.4|95772.4|95656.4|95768.8|95652.8|6
1650044480000|2022-04-15 17:41:20|95769|95653|95763.9|95647.9|95770.2|95654.2|95763.9|95647.9|4
1650044490000|2022-04-15 17:41:30|95767.2|95651.2|95767.2|95651.2|95767.2|95651.2|95767.2|95651.2|1
1650044500000|2022-04-15 17:41:40|95763.2|95647.2|95748.6|95632.6|95766.2|95650.2|95745|95629|24
1650044510000|2022-04-15 17:41:50|95751.5|95635.5|95751.3|95635.3|95764.6|95648.6|95736.9|95620.9|43
1650044520000|2022-04-15 17:42:00|95753.3|95637.3|95759.4|95643.4|95760|95644|95750.8|95634.8|35
1650044530000|2022-04-15 17:42:10|95759.3|95643.3|95759|95643|95769.8|95653.8|95755.7|95639.7|12
1650044540000|2022-04-15 17:42:20|95758.1|95642.1|95762.7|95646.7|95762.7|95646.7|95756.7|95640.7|3
1650044550000|2022-04-15 17:42:30|95760.5|95644.5|95774.4|95658.4|95785.1|95669.1|95760.5|95644.5|20
1650044560000|2022-04-15 17:42:40|95776.8|95660.8|95777.9|95661.9|95777.9|95661.9|95776.8|95660.8|2
1650044570000|2022-04-15 17:42:50|95753.4|95637.4|95776|95660|95778.1|95662.1|95753.4|95637.4|9
1650044580000|2022-04-15 17:43:00|95774.3|95658.3|95767.8|95651.8|95774.8|95658.8|95766.1|95650.1|5
1650044590000|2022-04-15 17:43:10|95753.5|95637.5|95756.9|95640.9|95765.1|95649.1|95744.5|95628.5|12
1650044600000|2022-04-15 17:43:20|95752.2|95636.2|95761.4|95645.4|95763.1|95647.1|95752.2|95636.2|21
1650044610000|2022-04-15 17:43:30|95760.6|95644.6|95756.6|95640.6|95761.4|95645.4|95752|95636|18
1650044620000|2022-04-15 17:43:40|95758.1|95642.1|95758|95642|95758.1|95642.1|95758|95642|2
1650044630000|2022-04-15 17:43:50|95765.5|95649.5|95765.5|95649.5|95765.5|95649.5|95765.5|95649.5|1
1650044640000|2022-04-15 17:44:00|95761.6|95645.6|95758|95642|95761.6|95645.6|95749.2|95633.2|5
1650044650000|2022-04-15 17:44:10|95754|95638|95765.1|95649.1|95766.9|95650.9|95754|95638|13
1650044660000|2022-04-15 17:44:20|95765.9|95649.9|95772.8|95656.8|95772.8|95656.8|95759.7|95643.7|42
1650044670000|2022-04-15 17:44:30|95775.1|95659.1|95773.6|95657.6|95778.3|95662.3|95765|95649|32
1650044680000|2022-04-15 17:44:40|95767.8|95651.8|95771.9|95655.9|95771.9|95655.9|95766.7|95650.7|13
1650044690000|2022-04-15 17:44:50|95761.4|95645.4|95766.6|95650.6|95769.1|95653.1|95761.4|95645.4|7
1650044700000|2022-04-15 17:45:00|95765.2|95649.2|95771.1|95655.1|95771.2|95655.2|95765.2|95649.2|3
1650044710000|2022-04-15 17:45:10|95771|95655|95771|95655|95771|95655|95771|95655|1
1650044720000|2022-04-15 17:45:20|95753.1|95637.1|95759.7|95643.7|95761.6|95645.6|95747.1|95631.1|6
1650044730000|2022-04-15 17:45:30|95758.2|95642.2|95770.2|95654.2|95770.8|95654.8|95758.2|95642.2|7
1650044740000|2022-04-15 17:45:40|95766.9|95650.9|95756.4|95640.4|95770.1|95654.1|95756.4|95640.4|29
1650044750000|2022-04-15 17:45:50|95757.5|95641.5|95765.3|95649.3|95768.7|95652.7|95757.5|95641.5|31
1650044760000|2022-04-15 17:46:00|95764|95648|95760.7|95644.7|95770.2|95654.2|95759.2|95643.2|20
1650044770000|2022-04-15 17:46:10|95761.8|95645.8|95762.2|95646.2|95777.4|95661.4|95754.4|95638.4|22
1650044780000|2022-04-15 17:46:20|95762.3|95646.3|95775.8|95659.8|95778.1|95662.1|95757.8|95641.8|25
1650044790000|2022-04-15 17:46:30|95779|95663|95774.3|95658.3|95782.5|95666.5|95772.3|95656.3|33
1650044800000|2022-04-15 17:46:40|95774.4|95658.4|95757.5|95641.5|95776.3|95660.3|95755|95639|23
1650044810000|2022-04-15 17:46:50|95755.7|95639.7|95759.4|95643.4|95771|95655|95755.7|95639.7|27
1650044820000|2022-04-15 17:47:00|95760.4|95644.4|95756.5|95640.5|95760.4|95644.4|95748|95632|27
1650044830000|2022-04-15 17:47:10|95755.1|95639.1|95754|95638|95763.2|95647.2|95751.2|95635.2|25
1650044840000|2022-04-15 17:47:20|95753|95637|95762.8|95646.8|95762.8|95646.8|95753|95637|15
1650044850000|2022-04-15 17:47:30|95761.4|95645.4|95759.4|95643.4|95765|95649|95754.8|95638.8|13
1650044860000|2022-04-15 17:47:40|95760.4|95644.4|95757.9|95641.9|95767.1|95651.1|95757.9|95641.9|14
1650044870000|2022-04-15 17:47:50|95759.8|95643.8|95764.6|95648.6|95764.7|95648.7|95759.5|95643.5|8
1650044880000|2022-04-15 17:48:00|95764.9|95648.9|95745.9|95629.9|95769.8|95653.8|95726.5|95610.5|47
1650044890000|2022-04-15 17:48:10|95747.3|95631.3|95739.2|95623.2|95750.5|95634.5|95736.6|95620.6|17
1650044900000|2022-04-15 17:48:20|95742|95626|95746.5|95630.5|95746.6|95630.6|95742|95626|6
1650044910000|2022-04-15 17:48:30|95746.6|95630.6|95743|95627|95746.6|95630.6|95737.7|95621.7|15
1650044920000|2022-04-15 17:48:40|95732|95616|95739.1|95623.1|95746.2|95630.2|95732|95616|15
1650044930000|2022-04-15 17:48:50|95736.9|95620.9|95747.2|95631.2|95747.7|95631.7|95736.9|95620.9|9
1650044940000|2022-04-15 17:49:00|95736.2|95620.2|95744|95628|95750.6|95634.6|95736.2|95620.2|22
1650044950000|2022-04-15 17:49:10|95744.4|95628.4|95732.1|95616.1|95745.1|95629.1|95732.1|95616.1|9
1650044960000|2022-04-15 17:49:20|95738.7|95622.7|95739.1|95623.1|95746.3|95630.3|95737.3|95621.3|17
1650044970000|2022-04-15 17:49:30|95740.5|95624.5|95740.3|95624.3|95743.9|95627.9|95737.9|95621.9|10
1650044980000|2022-04-15 17:49:40|95739.7|95623.7|95739.4|95623.4|95752.1|95636.1|95735.6|95619.6|6
1650044990000|2022-04-15 17:49:50|95740.2|95624.2|95747.9|95631.9|95747.9|95631.9|95731.9|95615.9|12
1650045000000|2022-04-15 17:50:00|95748.1|95632.1|95738|95622|95748.1|95632.1|95736.7|95620.7|10
1650045010000|2022-04-15 17:50:10|95752.1|95636.1|95747|95631|95752.1|95636.1|95741.6|95625.6|8
1650045020000|2022-04-15 17:50:20|95747.2|95631.2|95745.1|95629.1|95747.4|95631.4|95745.1|95629.1|4
1650045030000|2022-04-15 17:50:30|95750.3|95634.3|95750.4|95634.4|95752.1|95636.1|95750|95634|18
1650045040000|2022-04-15 17:50:40|95751.7|95635.7|95727.2|95611.2|95752|95636|95721.4|95605.4|25
1650045050000|2022-04-15 17:50:50|95727.8|95611.8|95729.2|95613.2|95745.7|95629.7|95724.6|95608.6|40
1650045060000|2022-04-15 17:51:00|95729.1|95613.1|95729.7|95613.7|95743.1|95627.1|95727.4|95611.4|28
1650045070000|2022-04-15 17:51:10|95730.6|95614.6|95732.3|95616.3|95737.8|95621.8|95728.3|95612.3|8
1650045080000|2022-04-15 17:51:20|95734.4|95618.4|95733.3|95617.3|95740.3|95624.3|95731.3|95615.3|10
1650045090000|2022-04-15 17:51:30|95735.6|95619.6|95748|95632|95748|95632|95733.9|95617.9|4
1650045100000|2022-04-15 17:51:40|95746.7|95630.7|95747.5|95631.5|95747.5|95631.5|95746.7|95630.7|5
1650045110000|2022-04-15 17:51:50|95747.2|95631.2|95719.1|95603.1|95747.2|95631.2|95719.1|95603.1|3
1650045120000|2022-04-15 17:52:00|95729.1|95613.1|95735.5|95619.5|95738.7|95622.7|95722.3|95606.3|6
1650045130000|2022-04-15 17:52:10|95738.7|95622.7|95737.5|95621.5|95738.7|95622.7|95730.1|95614.1|7
1650045140000|2022-04-15 17:52:20|95737.4|95621.4|95720.7|95604.7|95737.4|95621.4|95720.7|95604.7|2
1650045150000|2022-04-15 17:52:30|95709.5|95593.5|95743.4|95627.4|95743.4|95627.4|95709.5|95593.5|3
1650045160000|2022-04-15 17:52:40|95741.6|95625.6|95738.9|95622.9|95741.6|95625.6|95738.9|95622.9|3
1650045170000|2022-04-15 17:52:50|95742.3|95626.3|95728.3|95612.3|95745.9|95629.9|95724.6|95608.6|9
1650045180000|2022-04-15 17:53:00|95736.2|95620.2|95746.6|95630.6|95746.6|95630.6|95734.9|95618.9|15
1650045190000|2022-04-15 17:53:10|95746.7|95630.7|95746.6|95630.6|95746.7|95630.7|95746.6|95630.6|2
1650045200000|2022-04-15 17:53:20|95746.8|95630.8|95724.5|95608.5|95747.1|95631.1|95724.5|95608.5|5
1650045210000|2022-04-15 17:53:30|95709.5|95593.5|95747.1|95631.1|95747.4|95631.4|95709.5|95593.5|6
1650045220000|2022-04-15 17:53:40|95747.2|95631.2|95747.2|95631.2|95747.2|95631.2|95747.2|95631.2|1
1650045230000|2022-04-15 17:53:50|95747.3|95631.3|95722.1|95606.1|95747.3|95631.3|95722.1|95606.1|4
1650045240000|2022-04-15 17:54:00|95737.3|95621.3|95752|95636|95752|95636|95736|95620|14
1650045250000|2022-04-15 17:54:10|95751.1|95635.1|95751.1|95635.1|95751.1|95635.1|95751.1|95635.1|1
1650045260000|2022-04-15 17:54:20|95753.9|95637.9|95750.3|95634.3|95753.9|95637.9|95747.9|95631.9|15
1650045270000|2022-04-15 17:54:30|95749.3|95633.3|95740.6|95624.6|95750.9|95634.9|95732.7|95616.7|20
1650045280000|2022-04-15 17:54:40|95741.5|95625.5|95742.7|95626.7|95744.5|95628.5|95741|95625|23
1650045290000|2022-04-15 17:54:50|95741.4|95625.4|95745.9|95629.9|95746.6|95630.6|95739.8|95623.8|13
1650045300000|2022-04-15 17:55:00|95746.1|95630.1|95737.9|95621.9|95749.7|95633.7|95736.5|95620.5|8
1650045310000|2022-04-15 17:55:10|95743|95627|95743.7|95627.7|95743.9|95627.9|95740.3|95624.3|7
1650045320000|2022-04-15 17:55:20|95741.6|95625.6|95744.2|95628.2|95745.1|95629.1|95739.4|95623.4|6
1650045330000|2022-04-15 17:55:30|95747.2|95631.2|95742.8|95626.8|95747.2|95631.2|95731.2|95615.2|9
1650045340000|2022-04-15 17:55:40|95740.6|95624.6|95740.4|95624.4|95742.5|95626.5|95740.4|95624.4|5
1650045350000|2022-04-15 17:55:50|95738.2|95622.2|95745.9|95629.9|95748.6|95632.6|95738|95622|5
1650045360000|2022-04-15 17:56:00|95748.2|95632.2|95739.9|95623.9|95750.8|95634.8|95736.4|95620.4|11
1650045370000|2022-04-15 17:56:10|95730.6|95614.6|95740|95624|95744|95628|95730.6|95614.6|42
1650045380000|2022-04-15 17:56:20|95733.7|95617.7|95727.5|95611.5|95742.2|95626.2|95727.3|95611.3|48
1650045390000|2022-04-15 17:56:30|95729.4|95613.4|95729.5|95613.5|95741.4|95625.4|95724.3|95608.3|51
1650045400000|2022-04-15 17:56:40|95738.6|95622.6|95738.7|95622.7|95739.9|95623.9|95727.4|95611.4|46
1650045410000|2022-04-15 17:56:50|95728.1|95612.1|95740.4|95624.4|95741.6|95625.6|95721.7|95605.7|50
1650045420000|2022-04-15 17:57:00|95731.1|95615.1|95738.1|95622.1|95745.5|95629.5|95729.7|95613.7|54
1650045430000|2022-04-15 17:57:10|95735.9|95619.9|95738.7|95622.7|95743.6|95627.6|95725|95609|47
1650045440000|2022-04-15 17:57:20|95738.8|95622.8|95736.6|95620.6|95743.3|95627.3|95733.7|95617.7|56
1650045450000|2022-04-15 17:57:30|95742.9|95626.9|95735.8|95619.8|95743.6|95627.6|95731.2|95615.2|52
1650045460000|2022-04-15 17:57:40|95736.4|95620.4|95736.7|95620.7|95741.7|95625.7|95723.8|95607.8|32
1650045470000|2022-04-15 17:57:50|95736.8|95620.8|95743.7|95627.7|95747.9|95631.9|95736.8|95620.8|8
1650045480000|2022-04-15 17:58:00|95748.2|95632.2|95744.6|95628.6|95748.9|95632.9|95744.6|95628.6|6
1650045490000|2022-04-15 17:58:10|95748.3|95632.3|95735.1|95619.1|95748.3|95632.3|95734|95618|4
1650045500000|2022-04-15 17:58:20|95742.5|95626.5|95745.5|95629.5|95746.2|95630.2|95741.7|95625.7|8
1650045510000|2022-04-15 17:58:30|95744|95628|95745.8|95629.8|95747.8|95631.8|95744|95628|3
1650045520000|2022-04-15 17:58:40|95746|95630|95733.6|95617.6|95747.3|95631.3|95733.1|95617.1|6
1650045530000|2022-04-15 17:58:50|95733.2|95617.2|95742.4|95626.4|95742.4|95626.4|95733.2|95617.2|7
1650045540000|2022-04-15 17:59:00|95748.5|95632.5|95741.6|95625.6|95748.5|95632.5|95731.4|95615.4|37
1650045550000|2022-04-15 17:59:10|95733.8|95617.8|95740.3|95624.3|95742.6|95626.6|95730.5|95614.5|48
1650045560000|2022-04-15 17:59:20|95730.5|95614.5|95732.7|95616.7|95742.8|95626.8|95730.5|95614.5|44
1650045570000|2022-04-15 17:59:30|95740.3|95624.3|95729.5|95613.5|95742.8|95626.8|95724.6|95608.6|48
1650045580000|2022-04-15 17:59:40|95739.1|95623.1|95741.8|95625.8|95744.5|95628.5|95727.4|95611.4|47
1650045590000|2022-04-15 17:59:50|95733.8|95617.8|95735.2|95619.2|95743.1|95627.1|95720.3|95604.3|50
1650045600000|2022-04-15 18:00:00|95735|95619|95725.8|95609.8|95744.8|95628.8|95722.7|95606.7|51
1650045610000|2022-04-15 18:00:10|95737.6|95621.6|95731.7|95615.7|95743.1|95627.1|95725.2|95609.2|43
1650045620000|2022-04-15 18:00:20|95740.7|95624.7|95735.1|95619.1|95747.4|95631.4|95731.7|95615.7|42
1650045630000|2022-04-15 18:00:30|95741.8|95625.8|95735.5|95619.5|95743.6|95627.6|95731.8|95615.8|46
1650045640000|2022-04-15 18:00:40|95741.6|95625.6|95735.8|95619.8|95744.2|95628.2|95735.1|95619.1|42
1650045650000|2022-04-15 18:00:50|95742.2|95626.2|95732|95616|95743.2|95627.2|95730|95614|50
1650045660000|2022-04-15 18:01:00|95740.2|95624.2|95740.4|95624.4|95744.4|95628.4|95731.6|95615.6|35
1650045670000|2022-04-15 18:01:10|95745.2|95629.2|95743.5|95627.5|95745.2|95629.2|95743.5|95627.5|2
1650045680000|2022-04-15 18:01:20|95742.5|95626.5|95749.9|95633.9|95749.9|95633.9|95741.1|95625.1|7
1650045690000|2022-04-15 18:01:30|95749.4|95633.4|95745.3|95629.3|95751.5|95635.5|95745.3|95629.3|12
1650045700000|2022-04-15 18:01:40|95745.8|95629.8|95741.6|95625.6|95748.5|95632.5|95741.6|95625.6|12
1650045710000|2022-04-15 18:01:50|95743.9|95627.9|95745.4|95629.4|95746.1|95630.1|95743.5|95627.5|4
1650045720000|2022-04-15 18:02:00|95748.3|95632.3|95743.2|95627.2|95749|95633|95739.7|95623.7|13
1650045730000|2022-04-15 18:02:10|95744|95628|95745.2|95629.2|95747|95631|95741.8|95625.8|10
1650045740000|2022-04-15 18:02:20|95745.9|95629.9|95745.9|95629.9|95749.5|95633.5|95745.9|95629.9|4
1650045750000|2022-04-15 18:02:30|95744.5|95628.5|95739.6|95623.6|95748.2|95632.2|95738|95622|9
1650045760000|2022-04-15 18:02:40|95744|95628|95747|95631|95747.1|95631.1|95737.2|95621.2|12
1650045770000|2022-04-15 18:02:50|95747.5|95631.5|95738.7|95622.7|95749.6|95633.6|95732|95616|8
1650045780000|2022-04-15 18:03:00|95740.2|95624.2|95737.1|95621.1|95744.2|95628.2|95736|95620|21
1650045790000|2022-04-15 18:03:10|95737.2|95621.2|95732.7|95616.7|95741.1|95625.1|95732.2|95616.2|35
1650045800000|2022-04-15 18:03:20|95738.5|95622.5|95735.5|95619.5|95739.9|95623.9|95730.5|95614.5|41
1650045810000|2022-04-15 18:03:30|95740.4|95624.4|95744.5|95628.5|95744.5|95628.5|95740.4|95624.4|11
1650045820000|2022-04-15 18:03:40|95743.8|95627.8|95747.2|95631.2|95749.1|95633.1|95743.8|95627.8|9
1650045830000|2022-04-15 18:03:50|95747.6|95631.6|95742.9|95626.9|95747.6|95631.6|95741.2|95625.2|12
1650045840000|2022-04-15 18:04:00|95742.3|95626.3|95745.6|95629.6|95746.2|95630.2|95742.3|95626.3|13
1650045850000|2022-04-15 18:04:10|95749.1|95633.1|95745.9|95629.9|95749.1|95633.1|95745.9|95629.9|3
1650045860000|2022-04-15 18:04:20|95747.1|95631.1|95745.6|95629.6|95747.4|95631.4|95741.2|95625.2|15
1650045870000|2022-04-15 18:04:30|95746|95630|95745.6|95629.6|95749.9|95633.9|95745.6|95629.6|4
1650045880000|2022-04-15 18:04:40|95740.5|95624.5|95743.7|95627.7|95744.4|95628.4|95740.4|95624.4|4
1650045890000|2022-04-15 18:04:50|95741.8|95625.8|95733.8|95617.8|95741.8|95625.8|95733.8|95617.8|3
1650045900000|2022-04-15 18:05:00|95744|95628|95746.1|95630.1|95747.4|95631.4|95742.8|95626.8|6
1650045910000|2022-04-15 18:05:10|95746.6|95630.6|95745.9|95629.9|95751.2|95635.2|95741.4|95625.4|13
1650045920000|2022-04-15 18:05:20|95747|95631|95748.7|95632.7|95749.6|95633.6|95746.9|95630.9|14
1650045930000|2022-04-15 18:05:30|95751|95635|95747.2|95631.2|95751|95635|95747.2|95631.2|8
1650045940000|2022-04-15 18:05:40|95743|95627|95745|95629|95745.9|95629.9|95743|95627|10
1650045950000|2022-04-15 18:05:50|95743.3|95627.3|95747.7|95631.7|95747.7|95631.7|95743.3|95627.3|6
1650045960000|2022-04-15 18:06:00|95748.5|95632.5|95746.7|95630.7|95748.5|95632.5|95741|95625|9
1650045970000|2022-04-15 18:06:10|95737.6|95621.6|95737.6|95621.6|95750.1|95634.1|95734.8|95618.8|34
1650045980000|2022-04-15 18:06:20|95736.8|95620.8|95747.1|95631.1|95747.1|95631.1|95736.8|95620.8|8
1650045990000|2022-04-15 18:06:30|95744.6|95628.6|95747|95631|95748.8|95632.8|95744.6|95628.6|6
1650046000000|2022-04-15 18:06:40|95747.7|95631.7|95749|95633|95749.7|95633.7|95747.1|95631.1|6
1650046010000|2022-04-15 18:06:50|95743.2|95627.2|95743.3|95627.3|95749.1|95633.1|95741.8|95625.8|8
1650046020000|2022-04-15 18:07:00|95740.3|95624.3|95742.7|95626.7|95758.5|95642.5|95740.3|95624.3|5
1650046030000|2022-04-15 18:07:10|95743.2|95627.2|95759.4|95643.4|95763.5|95647.5|95743.2|95627.2|23
1650046040000|2022-04-15 18:07:20|95764.6|95648.6|95763.5|95647.5|95764.6|95648.6|95757.7|95641.7|14
1650046050000|2022-04-15 18:07:30|95762.9|95646.9|95760.4|95644.4|95763.9|95647.9|95756.4|95640.4|13
1650046060000|2022-04-15 18:07:40|95758.7|95642.7|95761.3|95645.3|95761.3|95645.3|95756.5|95640.5|6
1650046070000|2022-04-15 18:07:50|95763|95647|95765.3|95649.3|95769.7|95653.7|95762.9|95646.9|8
1650046080000|2022-04-15 18:08:00|95763.8|95647.8|95757.9|95641.9|95765.3|95649.3|95755.1|95639.1|11
1650046090000|2022-04-15 18:08:10|95759.9|95643.9|95765.5|95649.5|95765.5|95649.5|95759.2|95643.2|10
1650046100000|2022-04-15 18:08:20|95765.7|95649.7|95765.1|95649.1|95765.7|95649.7|95755.5|95639.5|10
1650046110000|2022-04-15 18:08:30|95763.9|95647.9|95752.4|95636.4|95764.5|95648.5|95748.8|95632.8|18
1650046120000|2022-04-15 18:08:40|95753.8|95637.8|95755.6|95639.6|95762.6|95646.6|95749.1|95633.1|19
1650046130000|2022-04-15 18:08:50|95756.5|95640.5|95762.1|95646.1|95762.1|95646.1|95756.5|95640.5|14
1650046140000|2022-04-15 18:09:00|95761.7|95645.7|95758.2|95642.2|95762.7|95646.7|95758.2|95642.2|12
1650046150000|2022-04-15 18:09:10|95748.9|95632.9|95747|95631|95754.4|95638.4|95746.2|95630.2|41
1650046160000|2022-04-15 18:09:20|95750.8|95634.8|95742|95626|95757|95641|95739.2|95623.2|48
1650046170000|2022-04-15 18:09:30|95741.1|95625.1|95748.8|95632.8|95751.8|95635.8|95741.1|95625.1|42
1650046180000|2022-04-15 18:09:40|95749.3|95633.3|95748.6|95632.6|95757|95641|95741.2|95625.2|55
1650046190000|2022-04-15 18:09:50|95743.1|95627.1|95744.5|95628.5|95752|95636|95739.3|95623.3|50
1650046200000|2022-04-15 18:10:00|95751.9|95635.9|95744.5|95628.5|95752.9|95636.9|95742.3|95626.3|42
1650046210000|2022-04-15 18:10:10|95743.9|95627.9|95741|95625|95749.1|95633.1|95738.7|95622.7|49
1650046220000|2022-04-15 18:10:20|95746.2|95630.2|95744.4|95628.4|95749.3|95633.3|95741.2|95625.2|48
1650046230000|2022-04-15 18:10:30|95748.5|95632.5|95751.5|95635.5|95754.4|95638.4|95741.6|95625.6|44
1650046240000|2022-04-15 18:10:40|95756|95640|95747.5|95631.5|95759.3|95643.3|95747.5|95631.5|18
1650046250000|2022-04-15 18:10:50|95749|95633|95747.9|95631.9|95753.9|95637.9|95740|95624|47
1650046260000|2022-04-15 18:11:00|95753|95637|95753|95637|95755.7|95639.7|95745.3|95629.3|46
1650046270000|2022-04-15 18:11:10|95747.2|95631.2|95746.8|95630.8|95758.4|95642.4|95744.9|95628.9|42
1650046280000|2022-04-15 18:11:20|95752.3|95636.3|95743.7|95627.7|95753.2|95637.2|95743.1|95627.1|40
1650046290000|2022-04-15 18:11:30|95750.3|95634.3|95749.8|95633.8|95754.8|95638.8|95742.5|95626.5|51
1650046300000|2022-04-15 18:11:40|95753.9|95637.9|95759.1|95643.1|95759.1|95643.1|95732.9|95616.9|48
1650046310000|2022-04-15 18:11:50|95751.7|95635.7|95743|95627|95757.6|95641.6|95742.7|95626.7|45
1650046320000|2022-04-15 18:12:00|95745.5|95629.5|95749.2|95633.2|95755.4|95639.4|95742.7|95626.7|44
1650046330000|2022-04-15 18:12:10|95753.6|95637.6|95746.3|95630.3|95754.6|95638.6|95746.3|95630.3|27
1650046340000|2022-04-15 18:12:20|95750.5|95634.5|95749.2|95633.2|95759.1|95643.1|95744.7|95628.7|48
1650046350000|2022-04-15 18:12:30|95754.9|95638.9|95751.4|95635.4|95758.8|95642.8|95747.8|95631.8|47
1650046360000|2022-04-15 18:12:40|95754.7|95638.7|95755.2|95639.2|95760.1|95644.1|95750.2|95634.2|48
1650046370000|2022-04-15 18:12:50|95759.3|95643.3|95760.4|95644.4|95766.7|95650.7|95753.6|95637.6|50
1650046380000|2022-04-15 18:13:00|95753.6|95637.6|95761.5|95645.5|95763.2|95647.2|95751.4|95635.4|49
1650046390000|2022-04-15 18:13:10|95758.8|95642.8|95756.7|95640.7|95764.1|95648.1|95750.1|95634.1|47
1650046400000|2022-04-15 18:13:20|95749.8|95633.8|95751.1|95635.1|95757.5|95641.5|95749.1|95633.1|48
1650046410000|2022-04-15 18:13:30|95756.1|95640.1|95755.2|95639.2|95756.2|95640.2|95747.8|95631.8|51
1650046420000|2022-04-15 18:13:40|95746.5|95630.5|95758.5|95642.5|95758.5|95642.5|95743.9|95627.9|53
1650046430000|2022-04-15 18:13:50|95764.8|95648.8|95755.1|95639.1|95764.8|95648.8|95742.1|95626.1|50
1650046440000|2022-04-15 18:14:00|95750.9|95634.9|95753.5|95637.5|95760.6|95644.6|95748.5|95632.5|50
1650046450000|2022-04-15 18:14:10|95754.4|95638.4|95751.3|95635.3|95759.9|95643.9|95750.3|95634.3|50
1650046460000|2022-04-15 18:14:20|95751.2|95635.2|95752.9|95636.9|95759.9|95643.9|95751.2|95635.2|45
1650046470000|2022-04-15 18:14:30|95757.9|95641.9|95750.5|95634.5|95759.5|95643.5|95746.6|95630.6|46
1650046480000|2022-04-15 18:14:40|95757|95641|95753.6|95637.6|95757.2|95641.2|95745.4|95629.4|49
1650046490000|2022-04-15 18:14:50|95756|95640|95757|95641|95759.1|95643.1|95743.1|95627.1|51
1650046500000|2022-04-15 18:15:00|95761.2|95645.2|95758.2|95642.2|95762.7|95646.7|95749.4|95633.4|48
1650046510000|2022-04-15 18:15:10|95753.8|95637.8|95755.3|95639.3|95761.1|95645.1|95742.5|95626.5|47
1650046520000|2022-04-15 18:15:20|95759.6|95643.6|95752.9|95636.9|95759.6|95643.6|95747.1|95631.1|34
1650046530000|2022-04-15 18:15:30|95753.7|95637.7|95751.6|95635.6|95762.6|95646.6|95751.6|95635.6|22
1650046540000|2022-04-15 18:15:40|95751|95635|95754.6|95638.6|95761.9|95645.9|95751|95635|25
1650046550000|2022-04-15 18:15:50|95756|95640|95759.4|95643.4|95759.4|95643.4|95753.1|95637.1|16
1650046560000|2022-04-15 18:16:00|95760.5|95644.5|95760|95644|95760.5|95644.5|95759.2|95643.2|7
1650046570000|2022-04-15 18:16:10|95759|95643|95757.5|95641.5|95764.9|95648.9|95750.1|95634.1|14
1650046580000|2022-04-15 18:16:20|95756.6|95640.6|95764|95648|95765.1|95649.1|95756.6|95640.6|17
1650046590000|2022-04-15 18:16:30|95762.6|95646.6|95763.5|95647.5|95763.5|95647.5|95757.3|95641.3|10
1650046600000|2022-04-15 18:16:40|95762.8|95646.8|95753.9|95637.9|95762.8|95646.8|95753.8|95637.8|13
1650046610000|2022-04-15 18:16:50|95754.4|95638.4|95759.7|95643.7|95761.1|95645.1|95753.4|95637.4|23
1650046620000|2022-04-15 18:17:00|95760|95644|95760.4|95644.4|95763.3|95647.3|95756.6|95640.6|16
1650046630000|2022-04-15 18:17:10|95760.1|95644.1|95759.9|95643.9|95761.9|95645.9|95758.5|95642.5|13
1650046640000|2022-04-15 18:17:20|95759.2|95643.2|95759.1|95643.1|95761.9|95645.9|95757|95641|8
1650046650000|2022-04-15 18:17:30|95757.9|95641.9|95760.4|95644.4|95761.5|95645.5|95754.3|95638.3|12
1650046660000|2022-04-15 18:17:40|95759.5|95643.5|95762|95646|95762|95646|95759.5|95643.5|6
1650046670000|2022-04-15 18:17:50|95760.4|95644.4|95758|95642|95769|95653|95758|95642|10
1650046680000|2022-04-15 18:18:00|95757.9|95641.9|95760.6|95644.6|95762.7|95646.7|95751.3|95635.3|19
1650046690000|2022-04-15 18:18:10|95758.7|95642.7|95753.5|95637.5|95761.8|95645.8|95750.9|95634.9|22
1650046700000|2022-04-15 18:18:20|95753|95637|95750.8|95634.8|95756|95640|95747.5|95631.5|25
1650046710000|2022-04-15 18:18:30|95750.9|95634.9|95756.1|95640.1|95756.1|95640.1|95750.8|95634.8|21
1650046720000|2022-04-15 18:18:40|95755.1|95639.1|95756.8|95640.8|95756.8|95640.8|95753.5|95637.5|13
1650046730000|2022-04-15 18:18:50|95756|95640|95752.8|95636.8|95756|95640|95752.5|95636.5|15
1650046740000|2022-04-15 18:19:00|95752.9|95636.9|95757.3|95641.3|95759|95643|95752.9|95636.9|18
1650046750000|2022-04-15 18:19:10|95757.9|95641.9|95755.5|95639.5|95758.5|95642.5|95754.8|95638.8|16
1650046760000|2022-04-15 18:19:20|95756|95640|95753.6|95637.6|95758.6|95642.6|95753.4|95637.4|16
1650046770000|2022-04-15 18:19:30|95754.2|95638.2|95754.9|95638.9|95755|95639|95751.7|95635.7|19
1650046780000|2022-04-15 18:19:40|95754.5|95638.5|95757.4|95641.4|95760.3|95644.3|95753.6|95637.6|6
1650046790000|2022-04-15 18:19:50|95745.9|95629.9|95753.3|95637.3|95753.3|95637.3|95745.9|95629.9|3
1650046800000|2022-04-15 18:20:00|95755.7|95639.7|95757.4|95641.4|95760.2|95644.2|95749.5|95633.5|7
1650046810000|2022-04-15 18:20:10|95757.1|95641.1|95758.3|95642.3|95759.1|95643.1|95755.9|95639.9|18
1650046820000|2022-04-15 18:20:20|95758.1|95642.1|95757.4|95641.4|95758.1|95642.1|95755.9|95639.9|11
1650046830000|2022-04-15 18:20:30|95750.4|95634.4|95754.8|95638.8|95754.8|95638.8|95750.3|95634.3|6
1650046840000|2022-04-15 18:20:40|95754.3|95638.3|95754.6|95638.6|95755.1|95639.1|95752.8|95636.8|7
1650046850000|2022-04-15 18:20:50|95753.7|95637.7|95757.1|95641.1|95759.6|95643.6|95748.5|95632.5|7
1650046860000|2022-04-15 18:21:00|95745.5|95629.5|95756.7|95640.7|95758.7|95642.7|95745.5|95629.5|9
1650046870000|2022-04-15 18:21:10|95757.4|95641.4|95759|95643|95759|95643|95754.9|95638.9|4
1650046880000|2022-04-15 18:21:20|95755.5|95639.5|95752.6|95636.6|95756|95640|95751|95635|11
1650046890000|2022-04-15 18:21:30|95752.2|95636.2|95758.2|95642.2|95763|95647|95752.2|95636.2|3
1650046900000|2022-04-15 18:21:40|95753.5|95637.5|95753.1|95637.1|95756.5|95640.5|95748.6|95632.6|7
1650046910000|2022-04-15 18:21:50|95753.5|95637.5|95756.1|95640.1|95757.4|95641.4|95753.2|95637.2|7
1650046920000|2022-04-15 18:22:00|95755.9|95639.9|95757.3|95641.3|95759.3|95643.3|95755.7|95639.7|7
1650046930000|2022-04-15 18:22:10|95756.3|95640.3|95753.4|95637.4|95756.3|95640.3|95749.7|95633.7|10
1650046940000|2022-04-15 18:22:20|95752.7|95636.7|95755.6|95639.6|95755.6|95639.6|95752.7|95636.7|4
1650046950000|2022-04-15 18:22:30|95755.5|95639.5|95755.7|95639.7|95758.7|95642.7|95755|95639|5
1650046960000|2022-04-15 18:22:40|95755.3|95639.3|95751.2|95635.2|95755.6|95639.6|95747.8|95631.8|5
1650046970000|2022-04-15 18:22:50|95751|95635|95755.4|95639.4|95755.4|95639.4|95751|95635|5
1650046980000|2022-04-15 18:23:00|95755.8|95639.8|95751.8|95635.8|95755.8|95639.8|95749.6|95633.6|5
1650046990000|2022-04-15 18:23:10|95752.4|95636.4|95755|95639|95755|95639|95751|95635|5
1650047000000|2022-04-15 18:23:20|95752.6|95636.6|95756|95640|95759.8|95643.8|95752.6|95636.6|3
1650047010000|2022-04-15 18:23:30|95755.2|95639.2|95750.8|95634.8|95755.2|95639.2|95747.2|95631.2|4
1650047020000|2022-04-15 18:23:40|95749.9|95633.9|95754.2|95638.2|95755.6|95639.6|95749.9|95633.9|6
1650047030000|2022-04-15 18:23:50|95749|95633|95751.9|95635.9|95758.5|95642.5|95749|95633|13
1650047040000|2022-04-15 18:24:00|95756.2|95640.2|95753.2|95637.2|95757.6|95641.6|95750.4|95634.4|36
1650047050000|2022-04-15 18:24:10|95752.5|95636.5|95755.9|95639.9|95755.9|95639.9|95752.4|95636.4|3
1650047060000|2022-04-15 18:24:20|95754.5|95638.5|95752.4|95636.4|95757.2|95641.2|95752|95636|9
1650047070000|2022-04-15 18:24:30|95754.2|95638.2|95756.1|95640.1|95758.6|95642.6|95752.6|95636.6|9
1650047080000|2022-04-15 18:24:40|95755.1|95639.1|95750.7|95634.7|95758.8|95642.8|95750.7|95634.7|9
1650047090000|2022-04-15 18:24:50|95751.5|95635.5|95755.7|95639.7|95755.7|95639.7|95751.5|95635.5|2
1650047100000|2022-04-15 18:25:00|95752.8|95636.8|95750.3|95634.3|95753.9|95637.9|95750.3|95634.3|9
1650047110000|2022-04-15 18:25:10|95747.6|95631.6|95754.1|95638.1|95754.1|95638.1|95746.9|95630.9|10
1650047120000|2022-04-15 18:25:20|95751.1|95635.1|95753.4|95637.4|95753.4|95637.4|95751|95635|5
1650047130000|2022-04-15 18:25:30|95745.2|95629.2|95751.6|95635.6|95751.6|95635.6|95745.2|95629.2|5
1650047140000|2022-04-15 18:25:40|95752.1|95636.1|95746.3|95630.3|95753.6|95637.6|95745.8|95629.8|7
1650047150000|2022-04-15 18:25:50|95746.6|95630.6|95751|95635|95751|95635|95746.6|95630.6|6
1650047160000|2022-04-15 18:26:00|95748.9|95632.9|95751|95635|95751.1|95635.1|95748.1|95632.1|5
1650047170000|2022-04-15 18:26:10|95749.1|95633.1|95743.9|95627.9|95754.6|95638.6|95743.9|95627.9|10
1650047180000|2022-04-15 18:26:20|95748|95632|95754.5|95638.5|95754.5|95638.5|95748|95632|4
1650047190000|2022-04-15 18:26:30|95755.5|95639.5|95747|95631|95755.5|95639.5|95747|95631|4
1650047200000|2022-04-15 18:26:40|95746.2|95630.2|95751.2|95635.2|95751.2|95635.2|95746.2|95630.2|3
1650047210000|2022-04-15 18:26:50|95749|95633|95747.6|95631.6|95751.7|95635.7|95747.6|95631.6|4
1650047220000|2022-04-15 18:27:00|95749.4|95633.4|95747.9|95631.9|95753.1|95637.1|95744.7|95628.7|16
1650047230000|2022-04-15 18:27:10|95747.2|95631.2|95746.9|95630.9|95753.7|95637.7|95742.8|95626.8|26
1650047240000|2022-04-15 18:27:20|95748.3|95632.3|95751.7|95635.7|95751.8|95635.8|95747.3|95631.3|8
1650047250000|2022-04-15 18:27:30|95751.9|95635.9|95755|95639|95755.6|95639.6|95750.4|95634.4|7
1650047260000|2022-04-15 18:27:40|95755.4|95639.4|95754.9|95638.9|95755.5|95639.5|95753.5|95637.5|7
1650047270000|2022-04-15 18:27:50|95753.8|95637.8|95755|95639|95755.6|95639.6|95753.8|95637.8|5
1650047280000|2022-04-15 18:28:00|95753.9|95637.9|95753.7|95637.7|95756.1|95640.1|95752.3|95636.3|5
1650047290000|2022-04-15 18:28:10|95753.1|95637.1|95754.8|95638.8|95757.2|95641.2|95753|95637|6
1650047300000|2022-04-15 18:28:20|95755.3|95639.3|95755.5|95639.5|95755.5|95639.5|95753.6|95637.6|5
1650047310000|2022-04-15 18:28:30|95754.7|95638.7|95756.4|95640.4|95756.4|95640.4|95752.6|95636.6|3
1650047320000|2022-04-15 18:28:40|95754.2|95638.2|95755.9|95639.9|95755.9|95639.9|95752.8|95636.8|6
1650047330000|2022-04-15 18:28:50|95754.1|95638.1|95754.1|95638.1|95754.1|95638.1|95753.6|95637.6|6
1650047340000|2022-04-15 18:29:00|95751.8|95635.8|95754.2|95638.2|95755.2|95639.2|95747.6|95631.6|4
1650047350000|2022-04-15 18:29:10|95754.1|95638.1|95755.3|95639.3|95756.8|95640.8|95754.1|95638.1|6
1650047360000|2022-04-15 18:29:20|95754.4|95638.4|95754.3|95638.3|95756.1|95640.1|95753.2|95637.2|8
1650047370000|2022-04-15 18:29:30|95755.5|95639.5|95756.9|95640.9|95756.9|95640.9|95754|95638|5
1650047380000|2022-04-15 18:29:40|95756.8|95640.8|95753|95637|95756.8|95640.8|95749.9|95633.9|9
1650047390000|2022-04-15 18:29:50|95751.2|95635.2|95750.4|95634.4|95751.2|95635.2|95748.5|95632.5|23
1650047400000|2022-04-15 18:30:00|95749.9|95633.9|95751.7|95635.7|95751.7|95635.7|95749|95633|11
1650047410000|2022-04-15 18:30:10|95750.9|95634.9|95753|95637|95754.6|95638.6|95750.9|95634.9|7
1650047420000|2022-04-15 18:30:20|95751.6|95635.6|95754.2|95638.2|95754.2|95638.2|95751.4|95635.4|4
1650047430000|2022-04-15 18:30:30|95753.5|95637.5|95755.2|95639.2|95755.2|95639.2|95751.4|95635.4|5
1650047440000|2022-04-15 18:30:40|95752.7|95636.7|95755.1|95639.1|95758|95642|95751.7|95635.7|4
1650047450000|2022-04-15 18:30:50|95752.6|95636.6|95747|95631|95752.6|95636.6|95743.3|95627.3|11
1650047460000|2022-04-15 18:31:00|95746.8|95630.8|95750.9|95634.9|95752|95636|95746.8|95630.8|6
1650047470000|2022-04-15 18:31:10|95750.2|95634.2|95750.3|95634.3|95750.3|95634.3|95748.4|95632.4|7
1650047480000|2022-04-15 18:31:20|95749.9|95633.9|95750|95634|95752.2|95636.2|95749.4|95633.4|8
1650047490000|2022-04-15 18:31:30|95749.7|95633.7|95751.7|95635.7|95751.8|95635.8|95749.2|95633.2|4
1650047500000|2022-04-15 18:31:40|95750.8|95634.8|95750.9|95634.9|95754.4|95638.4|95749.6|95633.6|8
1650047510000|2022-04-15 18:31:50|95753.1|95637.1|95752.5|95636.5|95754.9|95638.9|95752.3|95636.3|6
1650047520000|2022-04-15 18:32:00|95750.3|95634.3|95754.6|95638.6|95754.6|95638.6|95749.9|95633.9|9
1650047530000|2022-04-15 18:32:10|95751.9|95635.9|95751.8|95635.8|95753.4|95637.4|95750.1|95634.1|5
1650047540000|2022-04-15 18:32:20|95751.5|95635.5|95752|95636|95752|95636|95749.2|95633.2|7
1650047550000|2022-04-15 18:32:30|95750.9|95634.9|95751|95635|95755.4|95639.4|95750.9|95634.9|4
1650047560000|2022-04-15 18:32:40|95750.3|95634.3|95750.2|95634.2|95753.5|95637.5|95750.2|95634.2|8
1650047570000|2022-04-15 18:32:50|95749.3|95633.3|95754.2|95638.2|95755.4|95639.4|95749.3|95633.3|6
1650047580000|2022-04-15 18:33:00|95752.4|95636.4|95750.5|95634.5|95752.4|95636.4|95747.9|95631.9|9
1650047590000|2022-04-15 18:33:10|95749.3|95633.3|95745.7|95629.7|95753.3|95637.3|95745.6|95629.6|13
1650047600000|2022-04-15 18:33:20|95746.4|95630.4|95744.5|95628.5|95746.4|95630.4|95744.5|95628.5|6
1650047610000|2022-04-15 18:33:30|95744.4|95628.4|95744.5|95628.5|95748.2|95632.2|95744.4|95628.4|7
1650047620000|2022-04-15 18:33:40|95745|95629|95743|95627|95747.2|95631.2|95742.4|95626.4|14
1650047630000|2022-04-15 18:33:50|95742.3|95626.3|95743.5|95627.5|95745.7|95629.7|95741.8|95625.8|11
1650047640000|2022-04-15 18:34:00|95743.8|95627.8|95743.9|95627.9|95748.4|95632.4|95743.1|95627.1|18
1650047650000|2022-04-15 18:34:10|95743.5|95627.5|95743.7|95627.7|95745.5|95629.5|95743.4|95627.4|23
1650047660000|2022-04-15 18:34:20|95744.3|95628.3|95743|95627|95745.6|95629.6|95742.2|95626.2|16
1650047670000|2022-04-15 18:34:30|95742.9|95626.9|95740.9|95624.9|95744.9|95628.9|95740.9|95624.9|10
1650047680000|2022-04-15 18:34:40|95741|95625|95744.5|95628.5|95745.6|95629.6|95740.3|95624.3|22
1650047690000|2022-04-15 18:34:50|95743.8|95627.8|95740.6|95624.6|95744.7|95628.7|95740.6|95624.6|13
1650047700000|2022-04-15 18:35:00|95741.1|95625.1|95741.6|95625.6|95744.1|95628.1|95741.1|95625.1|7
1650047710000|2022-04-15 18:35:10|95741.9|95625.9|95742.9|95626.9|95743.4|95627.4|95741.3|95625.3|6
1650047720000|2022-04-15 18:35:20|95741.2|95625.2|95740.2|95624.2|95744.5|95628.5|95740.2|95624.2|12
1650047730000|2022-04-15 18:35:30|95740.6|95624.6|95736.9|95620.9|95744.2|95628.2|95736.9|95620.9|18
1650047740000|2022-04-15 18:35:40|95742.8|95626.8|95739.9|95623.9|95742.8|95626.8|95738.5|95622.5|7
1650047750000|2022-04-15 18:35:50|95740.2|95624.2|95738.5|95622.5|95742.2|95626.2|95738.1|95622.1|10
1650047760000|2022-04-15 18:36:00|95738.9|95622.9|95740.1|95624.1|95741.6|95625.6|95738.9|95622.9|15
1650047770000|2022-04-15 18:36:10|95741.8|95625.8|95740.7|95624.7|95743.2|95627.2|95739.8|95623.8|25
1650047780000|2022-04-15 18:36:20|95740.8|95624.8|95741.2|95625.2|95744.2|95628.2|95740.8|95624.8|25
1650047790000|2022-04-15 18:36:30|95739.6|95623.6|95743.1|95627.1|95743.3|95627.3|95739.6|95623.6|6
1650047800000|2022-04-15 18:36:40|95742.7|95626.7|95740.4|95624.4|95743.4|95627.4|95739.7|95623.7|15
1650047810000|2022-04-15 18:36:50|95739.9|95623.9|95738.4|95622.4|95742.8|95626.8|95738.4|95622.4|11
1650047820000|2022-04-15 18:37:00|95739|95623|95739.5|95623.5|95741.9|95625.9|95739|95623|6
1650047830000|2022-04-15 18:37:10|95739.8|95623.8|95738.8|95622.8|95741.3|95625.3|95738.8|95622.8|6
1650047840000|2022-04-15 18:37:20|95737.8|95621.8|95742.3|95626.3|95743.2|95627.2|95737.8|95621.8|8
1650047850000|2022-04-15 18:37:30|95743.4|95627.4|95741.2|95625.2|95747.8|95631.8|95736.8|95620.8|5
1650047860000|2022-04-15 18:37:40|95742|95626|95739.4|95623.4|95742|95626|95738.8|95622.8|4
1650047870000|2022-04-15 18:37:50|95733.2|95617.2|95738|95622|95738.6|95622.6|95733.2|95617.2|3
1650047880000|2022-04-15 18:38:00|95740|95624|95736.2|95620.2|95740|95624|95736.2|95620.2|3
1650047890000|2022-04-15 18:38:10|95734.1|95618.1|95746.2|95630.2|95748.2|95632.2|95728.9|95612.9|7
1650047900000|2022-04-15 18:38:20|95745.9|95629.9|95746.6|95630.6|95749.6|95633.6|95743.7|95627.7|13
1650047910000|2022-04-15 18:38:30|95744.9|95628.9|95744.9|95628.9|95746.2|95630.2|95744.3|95628.3|11
1650047920000|2022-04-15 18:38:40|95741.3|95625.3|95744.3|95628.3|95744.3|95628.3|95741.3|95625.3|6
1650047930000|2022-04-15 18:38:50|95742.5|95626.5|95739.9|95623.9|95744.8|95628.8|95739.9|95623.9|7
1650047940000|2022-04-15 18:39:00|95743.3|95627.3|95737.9|95621.9|95743.3|95627.3|95736.9|95620.9|4
1650047950000|2022-04-15 18:39:10|95742.7|95626.7|95742.2|95626.2|95742.7|95626.7|95740.3|95624.3|3
1650047960000|2022-04-15 18:39:20|95740.3|95624.3|95735.5|95619.5|95740.3|95624.3|95733.3|95617.3|4
1650047970000|2022-04-15 18:39:30|95732.1|95616.1|95738.1|95622.1|95738.9|95622.9|95732.1|95616.1|4
1650047980000|2022-04-15 18:39:40|95732.3|95616.3|95735.1|95619.1|95735.1|95619.1|95732.3|95616.3|2
1650047990000|2022-04-15 18:39:50|95737.9|95621.9|95736.8|95620.8|95739.2|95623.2|95735.5|95619.5|4
1650048000000|2022-04-15 18:40:00|95742.3|95626.3|95725.7|95609.7|95742.3|95626.3|95725.7|95609.7|3
1650048010000|2022-04-15 18:40:10|95738.9|95622.9|95738.9|95622.9|95738.9|95622.9|95738.9|95622.9|1
1650048020000|2022-04-15 18:40:20|95740.9|95624.9|95739.5|95623.5|95741|95625|95737.8|95621.8|11
1650048030000|2022-04-15 18:40:30|95737.7|95621.7|95739.4|95623.4|95741.1|95625.1|95737.7|95621.7|11
1650048040000|2022-04-15 18:40:40|95740|95624|95737.9|95621.9|95740.3|95624.3|95737.9|95621.9|4
1650048050000|2022-04-15 18:40:50|95739.5|95623.5|95738.8|95622.8|95742.7|95626.7|95738.8|95622.8|7
1650048060000|2022-04-15 18:41:00|95739.5|95623.5|95740|95624|95743.3|95627.3|95739.5|95623.5|6
1650048070000|2022-04-15 18:41:10|95745.4|95629.4|95740.9|95624.9|95745.4|95629.4|95740.9|95624.9|4
1650048080000|2022-04-15 18:41:20|95746.4|95630.4|95739.7|95623.7|95746.4|95630.4|95739.7|95623.7|3
1650048090000|2022-04-15 18:41:30|95744.4|95628.4|95738.7|95622.7|95744.4|95628.4|95738.7|95622.7|7
1650048100000|2022-04-15 18:41:40|95736.1|95620.1|95737.6|95621.6|95742.2|95626.2|95736.1|95620.1|8
1650048110000|2022-04-15 18:41:50|95739.2|95623.2|95738.6|95622.6|95741.2|95625.2|95738.4|95622.4|20
1650048120000|2022-04-15 18:42:00|95738.3|95622.3|95740.3|95624.3|95742|95626|95737.8|95621.8|8
1650048130000|2022-04-15 18:42:10|95742.5|95626.5|95738.4|95622.4|95742.5|95626.5|95738.4|95622.4|4
1650048140000|2022-04-15 18:42:20|95744.8|95628.8|95736.3|95620.3|95744.8|95628.8|95735.2|95619.2|9
1650048150000|2022-04-15 18:42:30|95736.1|95620.1|95739.1|95623.1|95739.1|95623.1|95734.9|95618.9|13
1650048160000|2022-04-15 18:42:40|95738.3|95622.3|95734.5|95618.5|95739|95623|95734.5|95618.5|13
1650048170000|2022-04-15 18:42:50|95734.3|95618.3|95736.9|95620.9|95736.9|95620.9|95734.3|95618.3|3
1650048180000|2022-04-15 18:43:00|95741.9|95625.9|95738.2|95622.2|95741.9|95625.9|95737.6|95621.6|4
1650048190000|2022-04-15 18:43:10|95737.4|95621.4|95734.3|95618.3|95737.5|95621.5|95734.3|95618.3|15
1650048200000|2022-04-15 18:43:20|95734.2|95618.2|95735.2|95619.2|95737.4|95621.4|95734.2|95618.2|5
1650048210000|2022-04-15 18:43:30|95735.4|95619.4|95734.9|95618.9|95737|95621|95732.2|95616.2|25
1650048220000|2022-04-15 18:43:40|95735.2|95619.2|95734.4|95618.4|95735.9|95619.9|95733.2|95617.2|23
1650048230000|2022-04-15 18:43:50|95734.1|95618.1|95736.5|95620.5|95737.3|95621.3|95732.7|95616.7|23
1650048240000|2022-04-15 18:44:00|95735.9|95619.9|95733.6|95617.6|95736.1|95620.1|95733.5|95617.5|19
1650048250000|2022-04-15 18:44:10|95733.5|95617.5|95738.1|95622.1|95739.4|95623.4|95731.3|95615.3|25
1650048260000|2022-04-15 18:44:20|95737|95621|95732.5|95616.5|95737.6|95621.6|95732.5|95616.5|26
1650048270000|2022-04-15 18:44:30|95733.4|95617.4|95735|95619|95737|95621|95731.9|95615.9|20
1650048280000|2022-04-15 18:44:40|95735.1|95619.1|95736.3|95620.3|95740.9|95624.9|95734.3|95618.3|23
1650048290000|2022-04-15 18:44:50|95735.4|95619.4|95738.8|95622.8|95741.3|95625.3|95735.3|95619.3|7
1650048300000|2022-04-15 18:45:00|95739.8|95623.8|95736|95620|95739.8|95623.8|95734.3|95618.3|17
1650048310000|2022-04-15 18:45:10|95735.9|95619.9|95736.3|95620.3|95737.3|95621.3|95735.1|95619.1|8
1650048320000|2022-04-15 18:45:20|95735.5|95619.5|95736.9|95620.9|95738.8|95622.8|95734.3|95618.3|7
1650048330000|2022-04-15 18:45:30|95735.7|95619.7|95739.8|95623.8|95739.8|95623.8|95735.7|95619.7|2
1650048340000|2022-04-15 18:45:40|95736.5|95620.5|95736.3|95620.3|95740.7|95624.7|95735.7|95619.7|7
1650048350000|2022-04-15 18:45:50|95734|95618|95734|95618|95740.4|95624.4|95734|95618|7
1650048360000|2022-04-15 18:46:00|95734.5|95618.5|95744.1|95628.1|95744.1|95628.1|95733.5|95617.5|5
1650048370000|2022-04-15 18:46:10|95741.4|95625.4|95745.4|95629.4|95745.4|95629.4|95741.4|95625.4|3
1650048380000|2022-04-15 18:46:20|95744.6|95628.6|95748|95632|95748.6|95632.6|95744.6|95628.6|4
1650048390000|2022-04-15 18:46:30|95749.7|95633.7|95751.9|95635.9|95751.9|95635.9|95749.7|95633.7|5
1650048400000|2022-04-15 18:46:40|95750.4|95634.4|95749.3|95633.3|95751.3|95635.3|95749.3|95633.3|4
1650048410000|2022-04-15 18:46:50|95745.9|95629.9|95739.6|95623.6|95745.9|95629.9|95736.7|95620.7|23
1650048420000|2022-04-15 18:47:00|95739.8|95623.8|95738.3|95622.3|95739.8|95623.8|95736|95620|12
1650048430000|2022-04-15 18:47:10|95737.8|95621.8|95738.6|95622.6|95739.5|95623.5|95735|95619|18
1650048440000|2022-04-15 18:47:20|95738.7|95622.7|95736.3|95620.3|95739|95623|95735|95619|20
1650048450000|2022-04-15 18:47:30|95736.2|95620.2|95738.3|95622.3|95739.1|95623.1|95735.2|95619.2|24
1650048460000|2022-04-15 18:47:40|95737.9|95621.9|95735.5|95619.5|95739.9|95623.9|95735.5|95619.5|11
1650048470000|2022-04-15 18:47:50|95737.6|95621.6|95735.1|95619.1|95738.1|95622.1|95733.9|95617.9|15
1650048480000|2022-04-15 18:48:00|95735|95619|95733.1|95617.1|95736.4|95620.4|95733.1|95617.1|14
1650048490000|2022-04-15 18:48:10|95734.2|95618.2|95742.1|95626.1|95742.1|95626.1|95733.8|95617.8|17
1650048500000|2022-04-15 18:48:20|95742.7|95626.7|95736.1|95620.1|95742.7|95626.7|95736.1|95620.1|13
1650048510000|2022-04-15 18:48:30|95733.9|95617.9|95740.9|95624.9|95746.6|95630.6|95733.9|95617.9|13
1650048520000|2022-04-15 18:48:40|95741.8|95625.8|95738.5|95622.5|95747.3|95631.3|95738.1|95622.1|38
1650048530000|2022-04-15 18:48:50|95738.8|95622.8|95739.8|95623.8|95743.1|95627.1|95738|95622|48
1650048540000|2022-04-15 18:49:00|95743.6|95627.6|95747|95631|95748.1|95632.1|95743.2|95627.2|20
1650048550000|2022-04-15 18:49:10|95748.8|95632.8|95748|95632|95750.4|95634.4|95747|95631|15
1650048560000|2022-04-15 18:49:20|95746.5|95630.5|95747.8|95631.8|95752.3|95636.3|95746.5|95630.5|11
1650048570000|2022-04-15 18:49:30|95752.3|95636.3|95748|95632|95755|95639|95748|95632|5
1650048580000|2022-04-15 18:49:40|95747.9|95631.9|95749.9|95633.9|95751.4|95635.4|95746.2|95630.2|27
1650048590000|2022-04-15 18:49:50|95748.9|95632.9|95749.1|95633.1|95751.1|95635.1|95748.9|95632.9|13
1650048600000|2022-04-15 18:50:00|95751.4|95635.4|95746.6|95630.6|95752|95636|95746.6|95630.6|15
1650048610000|2022-04-15 18:50:10|95744.6|95628.6|95754|95638|95754|95638|95744.6|95628.6|3
1650048620000|2022-04-15 18:50:20|95746.5|95630.5|95747.3|95631.3|95753.3|95637.3|95746.5|95630.5|5
1650048630000|2022-04-15 18:50:30|95752.4|95636.4|95750.5|95634.5|95752.4|95636.4|95742.1|95626.1|6
1650048640000|2022-04-15 18:50:40|95750.1|95634.1|95747.4|95631.4|95750.2|95634.2|95747.4|95631.4|4
1650048650000|2022-04-15 18:50:50|95746.6|95630.6|95746.7|95630.7|95752.1|95636.1|95744.8|95628.8|11
1650048660000|2022-04-15 18:51:00|95752.7|95636.7|95747.4|95631.4|95752.7|95636.7|95747.3|95631.3|27
1650048670000|2022-04-15 18:51:10|95747.5|95631.5|95750.8|95634.8|95750.8|95634.8|95747.5|95631.5|19
1650048680000|2022-04-15 18:51:20|95750.3|95634.3|95750.8|95634.8|95751.9|95635.9|95748|95632|23
1650048690000|2022-04-15 18:51:30|95747.5|95631.5|95754|95638|95754.9|95638.9|95746.8|95630.8|18
1650048700000|2022-04-15 18:51:40|95748|95632|95745.2|95629.2|95750|95634|95745.2|95629.2|15
1650048710000|2022-04-15 18:51:50|95746|95630|95747.7|95631.7|95748.7|95632.7|95746|95630|20
1650048720000|2022-04-15 18:52:00|95748.9|95632.9|95746.6|95630.6|95751.2|95635.2|95744.7|95628.7|24
1650048730000|2022-04-15 18:52:10|95748.2|95632.2|95750.6|95634.6|95750.6|95634.6|95746.7|95630.7|16
1650048740000|2022-04-15 18:52:20|95748.1|95632.1|95748|95632|95748.3|95632.3|95743.4|95627.4|5
1650048750000|2022-04-15 18:52:30|95746.5|95630.5|95747.1|95631.1|95750.7|95634.7|95744.4|95628.4|9
1650048760000|2022-04-15 18:52:40|95747.2|95631.2|95748.8|95632.8|95753.3|95637.3|95743.5|95627.5|13
1650048770000|2022-04-15 18:52:50|95746.5|95630.5|95743.4|95627.4|95751.2|95635.2|95742.3|95626.3|8
1650048780000|2022-04-15 18:53:00|95747.8|95631.8|95747.6|95631.6|95751|95635|95746.9|95630.9|15
1650048790000|2022-04-15 18:53:10|95752.2|95636.2|95744.2|95628.2|95753.4|95637.4|95744.2|95628.2|8
1650048800000|2022-04-15 18:53:20|95747.2|95631.2|95746.3|95630.3|95747.7|95631.7|95744.5|95628.5|5
1650048810000|2022-04-15 18:53:30|95747.1|95631.1|95742.6|95626.6|95749|95633|95742.6|95626.6|5
1650048820000|2022-04-15 18:53:40|95741.1|95625.1|95747.6|95631.6|95747.6|95631.6|95741.1|95625.1|2
1650048830000|2022-04-15 18:53:50|95743.2|95627.2|95743.2|95627.2|95748.6|95632.6|95743.2|95627.2|3
1650048840000|2022-04-15 18:54:00|95751.2|95635.2|95745.1|95629.1|95758.9|95642.9|95745.1|95629.1|7
1650048850000|2022-04-15 18:54:10|95746.9|95630.9|95755.2|95639.2|95756.6|95640.6|95746.9|95630.9|11
1650048860000|2022-04-15 18:54:20|95754.3|95638.3|95746.1|95630.1|95754.3|95638.3|95746.1|95630.1|9
1650048870000|2022-04-15 18:54:30|95746.5|95630.5|95755.7|95639.7|95757|95641|95745.6|95629.6|16
1650048880000|2022-04-15 18:54:40|95756|95640|95747.4|95631.4|95756|95640|95747.4|95631.4|15
1650048890000|2022-04-15 18:54:50|95746.1|95630.1|95756.7|95640.7|95756.7|95640.7|95746.1|95630.1|8
1650048900000|2022-04-15 18:55:00|95755.9|95639.9|95746.3|95630.3|95755.9|95639.9|95744.5|95628.5|29
1650048910000|2022-04-15 18:55:10|95746.8|95630.8|95752.6|95636.6|95753.7|95637.7|95745.3|95629.3|24
1650048920000|2022-04-15 18:55:20|95751.8|95635.8|95751.1|95635.1|95752.4|95636.4|95744.6|95628.6|29
1650048930000|2022-04-15 18:55:30|95750|95634|95747.9|95631.9|95752.1|95636.1|95739.5|95623.5|17
1650048940000|2022-04-15 18:55:40|95748.6|95632.6|95745.6|95629.6|95749.7|95633.7|95740|95624|16
1650048950000|2022-04-15 18:55:50|95744.3|95628.3|95745.2|95629.2|95752.1|95636.1|95744|95628|17
1650048960000|2022-04-15 18:56:00|95747.7|95631.7|95747.6|95631.6|95749|95633|95746|95630|17
1650048970000|2022-04-15 18:56:10|95747.1|95631.1|95747.4|95631.4|95749.3|95633.3|95746.3|95630.3|14
1650048980000|2022-04-15 18:56:20|95748.4|95632.4|95748.5|95632.5|95757.2|95641.2|95748.4|95632.4|12
1650048990000|2022-04-15 18:56:30|95749.5|95633.5|95747.3|95631.3|95749.5|95633.5|95745.9|95629.9|21
1650049000000|2022-04-15 18:56:40|95746.9|95630.9|95750.6|95634.6|95750.6|95634.6|95744.5|95628.5|14
1650049010000|2022-04-15 18:56:50|95749.3|95633.3|95744.4|95628.4|95749.3|95633.3|95742.4|95626.4|21
1650049020000|2022-04-15 18:57:00|95743.6|95627.6|95746.8|95630.8|95746.8|95630.8|95743.2|95627.2|13
1650049030000|2022-04-15 18:57:10|95746.4|95630.4|95746.3|95630.3|95749.4|95633.4|95746.3|95630.3|7
1650049040000|2022-04-15 18:57:20|95746.4|95630.4|95743.1|95627.1|95748.1|95632.1|95740.4|95624.4|24
1650049050000|2022-04-15 18:57:30|95743.2|95627.2|95746.3|95630.3|95746.7|95630.7|95743.2|95627.2|18
1650049060000|2022-04-15 18:57:40|95739.8|95623.8|95747.6|95631.6|95749.6|95633.6|95738.5|95622.5|31
1650049070000|2022-04-15 18:57:50|95747|95631|95747.2|95631.2|95748.5|95632.5|95741|95625|25
1650049080000|2022-04-15 18:58:00|95746.9|95630.9|95751.7|95635.7|95751.7|95635.7|95746.9|95630.9|13
1650049090000|2022-04-15 18:58:10|95751|95635|95761.2|95645.2|95762.7|95646.7|95751|95635|6
1650049100000|2022-04-15 18:58:20|95755.2|95639.2|95750.3|95634.3|95755.2|95639.2|95746.3|95630.3|23
1650049110000|2022-04-15 18:58:30|95750.8|95634.8|95747.6|95631.6|95750.8|95634.8|95742.5|95626.5|19
1650049120000|2022-04-15 18:58:40|95749.9|95633.9|95749.9|95633.9|95749.9|95633.9|95744.5|95628.5|13
1650049130000|2022-04-15 18:58:50|95750.9|95634.9|95749.4|95633.4|95750.9|95634.9|95745.4|95629.4|8
1650049140000|2022-04-15 18:59:00|95750.2|95634.2|95745.4|95629.4|95750.5|95634.5|95742.5|95626.5|13
1650049150000|2022-04-15 18:59:10|95746.5|95630.5|95750|95634|95754.3|95638.3|95743.2|95627.2|26
1650049160000|2022-04-15 18:59:20|95749.6|95633.6|95745.4|95629.4|95750.1|95634.1|95741.3|95625.3|31
1650049170000|2022-04-15 18:59:30|95745.8|95629.8|95750.5|95634.5|95750.5|95634.5|95745.2|95629.2|16
1650049180000|2022-04-15 18:59:40|95749.2|95633.2|95751.6|95635.6|95751.6|95635.6|95745.2|95629.2|33
1650049190000|2022-04-15 18:59:50|95751.5|95635.5|95743.7|95627.7|95752|95636|95741.2|95625.2|25
1650049200000|2022-04-15 19:00:00|95743|95627|95743.6|95627.6|95751|95635|95738.2|95622.2|32
1650049210000|2022-04-15 19:00:10|95750.4|95634.4|95743.7|95627.7|95754.5|95638.5|95743.5|95627.5|39
1650049220000|2022-04-15 19:00:20|95744.3|95628.3|95749.8|95633.8|95754.7|95638.7|95744.3|95628.3|29
1650049230000|2022-04-15 19:00:30|95752.4|95636.4|95745.4|95629.4|95754.1|95638.1|95739.2|95623.2|16
1650049240000|2022-04-15 19:00:40|95746.2|95630.2|95749.5|95633.5|95753|95637|95746.2|95630.2|10
1650049250000|2022-04-15 19:00:50|95752.7|95636.7|95747.9|95631.9|95754.7|95638.7|95747.9|95631.9|9
1650049260000|2022-04-15 19:01:00|95750.5|95634.5|95747.2|95631.2|95754.1|95638.1|95747.2|95631.2|9
1650049270000|2022-04-15 19:01:10|95747.3|95631.3|95748.1|95632.1|95762.4|95646.4|95740.5|95624.5|8
1650049280000|2022-04-15 19:01:20|95751.1|95635.1|95748.1|95632.1|95753.2|95637.2|95742|95626|8
1650049290000|2022-04-15 19:01:30|95746.5|95630.5|95743.5|95627.5|95751.6|95635.6|95743.1|95627.1|6
1650049300000|2022-04-15 19:01:40|95749.6|95633.6|95746.1|95630.1|95749.6|95633.6|95743.7|95627.7|4
1650049310000|2022-04-15 19:01:50|95745.1|95629.1|95749.2|95633.2|95755.7|95639.7|95742.9|95626.9|11
1650049320000|2022-04-15 19:02:00|95753.8|95637.8|95741.9|95625.9|95753.8|95637.8|95741.9|95625.9|11
1650049330000|2022-04-15 19:02:10|95751.8|95635.8|95754.8|95638.8|95767.7|95651.7|95743|95627|12
1650049340000|2022-04-15 19:02:20|95754.6|95638.6|95753.5|95637.5|95761.4|95645.4|95753.5|95637.5|4
1650049350000|2022-04-15 19:02:30|95757.8|95641.8|95755.6|95639.6|95758.7|95642.7|95750.2|95634.2|13
1650049360000|2022-04-15 19:02:40|95756.6|95640.6|95750.5|95634.5|95756.6|95640.6|95748.1|95632.1|17
1650049370000|2022-04-15 19:02:50|95755.9|95639.9|95755.4|95639.4|95763.8|95647.8|95745.9|95629.9|28
1650049380000|2022-04-15 19:03:00|95753.7|95637.7|95754|95638|95760.1|95644.1|95752.6|95636.6|41
1650049390000|2022-04-15 19:03:10|95753.9|95637.9|95752.8|95636.8|95756.6|95640.6|95752.1|95636.1|17
1650049400000|2022-04-15 19:03:20|95753.7|95637.7|95755.8|95639.8|95757.1|95641.1|95751.9|95635.9|14
1650049410000|2022-04-15 19:03:30|95749.4|95633.4|95760.5|95644.5|95760.7|95644.7|95744.4|95628.4|22
1650049420000|2022-04-15 19:03:40|95759.5|95643.5|95750.7|95634.7|95768.6|95652.6|95746.6|95630.6|14
1650049430000|2022-04-15 19:03:50|95747.9|95631.9|95751.3|95635.3|95752.1|95636.1|95738.6|95622.6|8
1650049440000|2022-04-15 19:04:00|95751.5|95635.5|95759.2|95643.2|95759.2|95643.2|95749.7|95633.7|22
1650049450000|2022-04-15 19:04:10|95760.5|95644.5|95765|95649|95765|95649|95759.7|95643.7|8
1650049460000|2022-04-15 19:04:20|95764.5|95648.5|95762.4|95646.4|95766|95650|95762.4|95646.4|6
1650049470000|2022-04-15 19:04:30|95765.4|95649.4|95773.9|95657.9|95773.9|95657.9|95755.5|95639.5|18
1650049480000|2022-04-15 19:04:40|95777.4|95661.4|95766.8|95650.8|95777.4|95661.4|95766.8|95650.8|8
1650049490000|2022-04-15 19:04:50|95772.2|95656.2|95776|95660|95777.1|95661.1|95760.9|95644.9|15
1650049500000|2022-04-15 19:05:00|95775.3|95659.3|95769.7|95653.7|95776.2|95660.2|95768.6|95652.6|10
1650049510000|2022-04-15 19:05:10|95768.3|95652.3|95763.3|95647.3|95770.9|95654.9|95760.9|95644.9|9
1650049520000|2022-04-15 19:05:20|95762.3|95646.3|95759.5|95643.5|95762.3|95646.3|95756.3|95640.3|7
1650049530000|2022-04-15 19:05:30|95761.5|95645.5|95766.4|95650.4|95769.2|95653.2|95752|95636|25
1650049540000|2022-04-15 19:05:40|95768.2|95652.2|95765.3|95649.3|95772.9|95656.9|95758|95642|27
1650049550000|2022-04-15 19:05:50|95768.3|95652.3|95768.4|95652.4|95768.9|95652.9|95763.1|95647.1|9
1650049560000|2022-04-15 19:06:00|95758.2|95642.2|95760|95644|95760|95644|95756.9|95640.9|4
1650049570000|2022-04-15 19:06:10|95760.1|95644.1|95759.6|95643.6|95762.8|95646.8|95754.8|95638.8|11
1650049580000|2022-04-15 19:06:20|95758.8|95642.8|95769.4|95653.4|95769.4|95653.4|95758.8|95642.8|4
1650049590000|2022-04-15 19:06:30|95779.5|95663.5|95767.4|95651.4|95799.8|95683.8|95755.6|95639.6|14
1650049600000|2022-04-15 19:06:40|95770.4|95654.4|95761.3|95645.3|95773.4|95657.4|95760.1|95644.1|19
1650049610000|2022-04-15 19:06:50|95762.7|95646.7|95763.5|95647.5|95765.3|95649.3|95759.3|95643.3|16
1650049620000|2022-04-15 19:07:00|95761.4|95645.4|95763.4|95647.4|95764.7|95648.7|95760.2|95644.2|15
1650049630000|2022-04-15 19:07:10|95764.9|95648.9|95761.2|95645.2|95764.9|95648.9|95760.7|95644.7|9
1650049640000|2022-04-15 19:07:20|95761.4|95645.4|95763.7|95647.7|95765.2|95649.2|95760.7|95644.7|8
1650049650000|2022-04-15 19:07:30|95754.2|95638.2|95788.9|95672.9|95788.9|95672.9|95753.7|95637.7|25
1650049660000|2022-04-15 19:07:40|95790|95674|95767.9|95651.9|95791.4|95675.4|95766.5|95650.5|12
1650049670000|2022-04-15 19:07:50|95767.5|95651.5|95766.3|95650.3|95773.1|95657.1|95764.9|95648.9|5
1650049680000|2022-04-15 19:08:00|95772.4|95656.4|95763.6|95647.6|95772.4|95656.4|95763.6|95647.6|6
1650049690000|2022-04-15 19:08:10|95769.9|95653.9|95770|95654|95774.8|95658.8|95765.3|95649.3|23
1650049700000|2022-04-15 19:08:20|95769.4|95653.4|95773.6|95657.6|95777.3|95661.3|95769.3|95653.3|27
1650049710000|2022-04-15 19:08:30|95774.8|95658.8|95783.2|95667.2|95787.7|95671.7|95768.9|95652.9|33
1650049720000|2022-04-15 19:08:40|95782.5|95666.5|95763.3|95647.3|95783|95667|95763.3|95647.3|32
1650049730000|2022-04-15 19:08:50|95762.9|95646.9|95764.9|95648.9|95767.8|95651.8|95762.9|95646.9|19
1650049740000|2022-04-15 19:09:00|95766.2|95650.2|95759.9|95643.9|95766.2|95650.2|95759.3|95643.3|20
1650049750000|2022-04-15 19:09:10|95761.5|95645.5|95762.1|95646.1|95763.1|95647.1|95760.5|95644.5|9
1650049760000|2022-04-15 19:09:20|95763.9|95647.9|95767|95651|95770.1|95654.1|95763.9|95647.9|8
1650049770000|2022-04-15 19:09:30|95767.4|95651.4|95765.9|95649.9|95782.2|95666.2|95765.9|95649.9|21
1650049780000|2022-04-15 19:09:40|95767.1|95651.1|95774.1|95658.1|95777.7|95661.7|95767.1|95651.1|19
1650049790000|2022-04-15 19:09:50|95763.7|95647.7|95761.9|95645.9|95763.7|95647.7|95757.5|95641.5|12
1650049800000|2022-04-15 19:10:00|95756.6|95640.6|95761.5|95645.5|95762.2|95646.2|95756.6|95640.6|8
1650049810000|2022-04-15 19:10:10|95767.9|95651.9|95765.6|95649.6|95768.2|95652.2|95761.7|95645.7|16
1650049820000|2022-04-15 19:10:20|95765.2|95649.2|95755.5|95639.5|95777|95661|95753.9|95637.9|33
1650049830000|2022-04-15 19:10:30|95756.8|95640.8|95764.8|95648.8|95767.3|95651.3|95756.8|95640.8|11
1650049840000|2022-04-15 19:10:40|95758.3|95642.3|95762.7|95646.7|95762.7|95646.7|95745.4|95629.4|5
1650049850000|2022-04-15 19:10:50|95762.4|95646.4|95759.6|95643.6|95762.4|95646.4|95753.9|95637.9|5
1650049860000|2022-04-15 19:11:00|95765|95649|95777.8|95661.8|95777.8|95661.8|95753.8|95637.8|4
1650049870000|2022-04-15 19:11:10|95757.5|95641.5|95773.1|95657.1|95773.1|95657.1|95757.5|95641.5|4
1650049880000|2022-04-15 19:11:20|95763.5|95647.5|95751.9|95635.9|95764.5|95648.5|95751.9|95635.9|4
1650049890000|2022-04-15 19:11:30|95757.6|95641.6|95769.3|95653.3|95771.4|95655.4|95752.7|95636.7|15
1650049900000|2022-04-15 19:11:40|95766.7|95650.7|95768.7|95652.7|95768.7|95652.7|95759.8|95643.8|7
1650049910000|2022-04-15 19:11:50|95772.1|95656.1|95765.3|95649.3|95775.4|95659.4|95762|95646|4
1650049920000|2022-04-15 19:12:00|95771.7|95655.7|95772.5|95656.5|95773.6|95657.6|95771.7|95655.7|8
1650049930000|2022-04-15 19:12:10|95776.2|95660.2|95771.9|95655.9|95776.2|95660.2|95745.8|95629.8|11
1650049940000|2022-04-15 19:12:20|95772.5|95656.5|95777.2|95661.2|95778.3|95662.3|95770|95654|14
1650049950000|2022-04-15 19:12:30|95768.1|95652.1|95768.8|95652.8|95768.8|95652.8|95749.8|95633.8|9
1650049960000|2022-04-15 19:12:40|95768.6|95652.6|95757.4|95641.4|95770.5|95654.5|95756.6|95640.6|27
1650049970000|2022-04-15 19:12:50|95752.6|95636.6|95770.6|95654.6|95775.9|95659.9|95752|95636|26
1650049980000|2022-04-15 19:13:00|95770.5|95654.5|95772.3|95656.3|95773.9|95657.9|95763.8|95647.8|27
1650049990000|2022-04-15 19:13:10|95771.7|95655.7|95769|95653|95773.7|95657.7|95760.6|95644.6|23
1650050000000|2022-04-15 19:13:20|95770.7|95654.7|95770.3|95654.3|95773.4|95657.4|95769|95653|25
1650050010000|2022-04-15 19:13:30|95769.7|95653.7|95766.6|95650.6|95770.6|95654.6|95761.9|95645.9|24
1650050020000|2022-04-15 19:13:40|95767.3|95651.3|95767.1|95651.1|95768.7|95652.7|95766.4|95650.4|13
1650050030000|2022-04-15 19:13:50|95766.5|95650.5|95764.6|95648.6|95766.5|95650.5|95760.4|95644.4|26
1650050040000|2022-04-15 19:14:00|95767.8|95651.8|95761.2|95645.2|95773.2|95657.2|95761|95645|35
1650050050000|2022-04-15 19:14:10|95760.8|95644.8|95761.6|95645.6|95762.4|95646.4|95750.9|95634.9|27
1650050060000|2022-04-15 19:14:20|95757.2|95641.2|95757.2|95641.2|95763.5|95647.5|95757.2|95641.2|32
1650050070000|2022-04-15 19:14:30|95758|95642|95755.6|95639.6|95762.3|95646.3|95751.6|95635.6|23
1650050080000|2022-04-15 19:14:40|95755.5|95639.5|95760.1|95644.1|95761|95645|95752.6|95636.6|20
1650050090000|2022-04-15 19:14:50|95761|95645|95760.3|95644.3|95761|95645|95760.2|95644.2|15
1650050100000|2022-04-15 19:15:00|95760.5|95644.5|95761.4|95645.4|95765.5|95649.5|95749.5|95633.5|28
1650050110000|2022-04-15 19:15:10|95759.1|95643.1|95750.8|95634.8|95764.1|95648.1|95749.4|95633.4|31
1650050120000|2022-04-15 19:15:20|95750.7|95634.7|95754|95638|95755.3|95639.3|95745.9|95629.9|27
1650050130000|2022-04-15 19:15:30|95755|95639|95752.7|95636.7|95755.6|95639.6|95748.4|95632.4|22
1650050140000|2022-04-15 19:15:40|95758.9|95642.9|95756.7|95640.7|95761.5|95645.5|95750.9|95634.9|32
1650050150000|2022-04-15 19:15:50|95757|95641|95749|95633|95757|95641|95747.4|95631.4|32
1650050160000|2022-04-15 19:16:00|95751.3|95635.3|95746.1|95630.1|95753.4|95637.4|95746.1|95630.1|11
1650050170000|2022-04-15 19:16:10|95745.9|95629.9|95748.8|95632.8|95749.6|95633.6|95740.1|95624.1|8
1650050180000|2022-04-15 19:16:20|95749.2|95633.2|95751.2|95635.2|95752.3|95636.3|95747.5|95631.5|17
1650050190000|2022-04-15 19:16:30|95751.7|95635.7|95759|95643|95759.6|95643.6|95742.9|95626.9|33
1650050200000|2022-04-15 19:16:40|95759.6|95643.6|95754.4|95638.4|95759.6|95643.6|95754|95638|32
1650050210000|2022-04-15 19:16:50|95755.9|95639.9|95771.8|95655.8|95774.4|95658.4|95750.8|95634.8|15
1650050220000|2022-04-15 19:17:00|95762.9|95646.9|95769.8|95653.8|95769.8|95653.8|95762.9|95646.9|8
1650050230000|2022-04-15 19:17:10|95753.1|95637.1|95760.5|95644.5|95760.5|95644.5|95752.7|95636.7|8
1650050240000|2022-04-15 19:17:20|95761.1|95645.1|95761.7|95645.7|95762.5|95646.5|95758|95642|7
1650050250000|2022-04-15 19:17:30|95768.5|95652.5|95765.4|95649.4|95768.6|95652.6|95763.4|95647.4|4
1650050260000|2022-04-15 19:17:40|95747|95631|95757.3|95641.3|95759.7|95643.7|95747|95631|7
1650050270000|2022-04-15 19:17:50|95761.5|95645.5|95773.6|95657.6|95773.6|95657.6|95761.5|95645.5|9
1650050280000|2022-04-15 19:18:00|95753.3|95637.3|95765.5|95649.5|95765.5|95649.5|95753.3|95637.3|4
1650050290000|2022-04-15 19:18:10|95742.1|95626.1|95765.7|95649.7|95765.7|95649.7|95742.1|95626.1|4
1650050300000|2022-04-15 19:18:20|95752.6|95636.6|95763.8|95647.8|95763.8|95647.8|95752.6|95636.6|5
1650050310000|2022-04-15 19:18:30|95759.8|95643.8|95765|95649|95765.7|95649.7|95759.8|95643.8|6
1650050320000|2022-04-15 19:18:40|95751.2|95635.2|95761.8|95645.8|95761.8|95645.8|95751.2|95635.2|7
1650050330000|2022-04-15 19:18:50|95761.9|95645.9|95755.2|95639.2|95765.2|95649.2|95754|95638|18
1650050340000|2022-04-15 19:19:00|95758.8|95642.8|95755.8|95639.8|95761.5|95645.5|95755.1|95639.1|6
1650050350000|2022-04-15 19:19:10|95739.3|95623.3|95764.2|95648.2|95764.2|95648.2|95739.3|95623.3|6
1650050360000|2022-04-15 19:19:20|95770.6|95654.6|95765.6|95649.6|95770.6|95654.6|95753.9|95637.9|7
1650050370000|2022-04-15 19:19:30|95765.2|95649.2|95761.5|95645.5|95765.6|95649.6|95758.7|95642.7|10
1650050380000|2022-04-15 19:19:40|95762|95646|95757.4|95641.4|95763.2|95647.2|95749.4|95633.4|16
1650050390000|2022-04-15 19:19:50|95754.6|95638.6|95761.7|95645.7|95766|95650|95754.6|95638.6|12
1650050400000|2022-04-15 19:20:00|95761.5|95645.5|95756.4|95640.4|95761.5|95645.5|95751.2|95635.2|8
1650050410000|2022-04-15 19:20:10|95757.6|95641.6|95755.2|95639.2|95757.6|95641.6|95746.1|95630.1|3
1650050420000|2022-04-15 19:20:20|95745.6|95629.6|95749.9|95633.9|95752.2|95636.2|95745.6|95629.6|5
1650050430000|2022-04-15 19:20:30|95758.7|95642.7|95761.9|95645.9|95764.9|95648.9|95758|95642|11
1650050440000|2022-04-15 19:20:40|95761.6|95645.6|95755.6|95639.6|95767.8|95651.8|95755.6|95639.6|10
1650050450000|2022-04-15 19:20:50|95740.9|95624.9|95755|95639|95756.2|95640.2|95740.9|95624.9|7
1650050460000|2022-04-15 19:21:00|95756.2|95640.2|95749.4|95633.4|95757.5|95641.5|95749.4|95633.4|4
1650050470000|2022-04-15 19:21:10|95742.6|95626.6|95762.1|95646.1|95762.1|95646.1|95742.6|95626.6|7
1650050480000|2022-04-15 19:21:20|95759.7|95643.7|95769.2|95653.2|95769.2|95653.2|95759.7|95643.7|6
1650050490000|2022-04-15 19:21:30|95746.1|95630.1|95757.1|95641.1|95763.4|95647.4|95746.1|95630.1|7
1650050500000|2022-04-15 19:21:40|95762.6|95646.6|95763|95647|95765.8|95649.8|95758.7|95642.7|5
1650050510000|2022-04-15 19:21:50|95763.8|95647.8|95770.5|95654.5|95770.5|95654.5|95760.3|95644.3|14
1650050520000|2022-04-15 19:22:00|95770.6|95654.6|95763.8|95647.8|95771.1|95655.1|95761.8|95645.8|26
1650050530000|2022-04-15 19:22:10|95763.2|95647.2|95765.8|95649.8|95766.1|95650.1|95763.2|95647.2|14
1650050540000|2022-04-15 19:22:20|95766.2|95650.2|95781.3|95665.3|95805.4|95689.4|95762.6|95646.6|37
1650050550000|2022-04-15 19:22:30|95782.1|95666.1|95795|95679|95799.4|95683.4|95782.1|95666.1|32
1650050560000|2022-04-15 19:22:40|95793.3|95677.3|95770.5|95654.5|95796.1|95680.1|95768.8|95652.8|20
1650050570000|2022-04-15 19:22:50|95769.8|95653.8|95773.4|95657.4|95773.4|95657.4|95768.8|95652.8|19
1650050580000|2022-04-15 19:23:00|95772.9|95656.9|95776.1|95660.1|95776.1|95660.1|95772.9|95656.9|9
1650050590000|2022-04-15 19:23:10|95774|95658|95781.4|95665.4|95781.4|95665.4|95774|95658|5
1650050600000|2022-04-15 19:23:20|95768.6|95652.6|95772.5|95656.5|95772.5|95656.5|95768.6|95652.6|4
1650050610000|2022-04-15 19:23:30|95777.2|95661.2|95779.9|95663.9|95780.6|95664.6|95776.1|95660.1|9
1650050620000|2022-04-15 19:23:40|95780|95664|95777.6|95661.6|95780.3|95664.3|95770.4|95654.4|28
1650050630000|2022-04-15 19:23:50|95779.3|95663.3|95779.8|95663.8|95779.8|95663.8|95772.7|95656.7|22
1650050640000|2022-04-15 19:24:00|95778.6|95662.6|95779.5|95663.5|95779.8|95663.8|95776.8|95660.8|8
1650050650000|2022-04-15 19:24:10|95779.7|95663.7|95773.8|95657.8|95779.7|95663.7|95770.5|95654.5|17
1650050660000|2022-04-15 19:24:20|95777.4|95661.4|95775.6|95659.6|95777.4|95661.4|95774|95658|4
1650050670000|2022-04-15 19:24:30|95779.8|95663.8|95780.4|95664.4|95783.3|95667.3|95778.7|95662.7|7
1650050680000|2022-04-15 19:24:40|95780.7|95664.7|95780.7|95664.7|95780.7|95664.7|95762|95646|6
1650050690000|2022-04-15 19:24:50|95783.4|95667.4|95779.7|95663.7|95783.4|95667.4|95776.6|95660.6|7
1650050700000|2022-04-15 19:25:00|95780.7|95664.7|95763.7|95647.7|95780.7|95664.7|95763.7|95647.7|9
1650050710000|2022-04-15 19:25:10|95771.7|95655.7|95775.1|95659.1|95776.8|95660.8|95771.7|95655.7|9
1650050720000|2022-04-15 19:25:20|95773.4|95657.4|95770|95654|95777|95661|95766.6|95650.6|11
1650050730000|2022-04-15 19:25:30|95772.9|95656.9|95770.7|95654.7|95772.9|95656.9|95767.7|95651.7|6
1650050740000|2022-04-15 19:25:40|95775.2|95659.2|95776.5|95660.5|95777.3|95661.3|95770.7|95654.7|5
1650050750000|2022-04-15 19:25:50|95775.3|95659.3|95753.1|95637.1|95780.9|95664.9|95753.1|95637.1|5
1650050760000|2022-04-15 19:26:00|95767.4|95651.4|95769.1|95653.1|95771.8|95655.8|95758.5|95642.5|5
1650050770000|2022-04-15 19:26:10|95781.6|95665.6|95768.4|95652.4|95788.5|95672.5|95768.4|95652.4|7
1650050780000|2022-04-15 19:26:20|95761.8|95645.8|95769.1|95653.1|95769.1|95653.1|95760.8|95644.8|5
1650050790000|2022-04-15 19:26:30|95759.9|95643.9|95781.9|95665.9|95783.7|95667.7|95759.9|95643.9|5
1650050800000|2022-04-15 19:26:40|95777.9|95661.9|95763.8|95647.8|95779.8|95663.8|95763.8|95647.8|3
1650050810000|2022-04-15 19:26:50|95772.3|95656.3|95775.6|95659.6|95775.6|95659.6|95772.3|95656.3|5
1650050820000|2022-04-15 19:27:00|95776.1|95660.1|95752.8|95636.8|95776.1|95660.1|95752.8|95636.8|3
1650050830000|2022-04-15 19:27:10|95759.9|95643.9|95774.1|95658.1|95774.8|95658.8|95759.9|95643.9|4
1650050840000|2022-04-15 19:27:20|95776.1|95660.1|95781|95665|95781|95665|95774.9|95658.9|5
1650050850000|2022-04-15 19:27:30|95779.7|95663.7|95774.6|95658.6|95783.8|95667.8|95765|95649|9
1650050860000|2022-04-15 19:27:40|95772.7|95656.7|95774.2|95658.2|95775.5|95659.5|95772.7|95656.7|3
1650050870000|2022-04-15 19:27:50|95778.9|95662.9|95779.7|95663.7|95783.5|95667.5|95778.9|95662.9|5
1650050880000|2022-04-15 19:28:00|95779.4|95663.4|95778.3|95662.3|95780|95664|95771|95655|13
1650050890000|2022-04-15 19:28:10|95778.1|95662.1|95777.7|95661.7|95778.1|95662.1|95774.2|95658.2|9
1650050900000|2022-04-15 19:28:20|95776.7|95660.7|95779.7|95663.7|95781|95665|95776.3|95660.3|13
1650050910000|2022-04-15 19:28:30|95779.6|95663.6|95778|95662|95781.5|95665.5|95770.2|95654.2|12
1650050920000|2022-04-15 19:28:40|95781.8|95665.8|95780|95664|95783.6|95667.6|95777.6|95661.6|12
1650050930000|2022-04-15 19:28:50|95779|95663|95779.6|95663.6|95781.3|95665.3|95778.7|95662.7|10
1650050940000|2022-04-15 19:29:00|95779.4|95663.4|95776.3|95660.3|95782.2|95666.2|95772.6|95656.6|13
1650050950000|2022-04-15 19:29:10|95776.2|95660.2|95780.4|95664.4|95781.2|95665.2|95775.2|95659.2|8
1650050960000|2022-04-15 19:29:20|95782.2|95666.2|95779|95663|95782.2|95666.2|95778.3|95662.3|5
1650050970000|2022-04-15 19:29:30|95778.5|95662.5|95771|95655|95778.5|95662.5|95759.1|95643.1|7
1650050980000|2022-04-15 19:29:40|95771.6|95655.6|95769|95653|95771.6|95655.6|95762.6|95646.6|5
1650050990000|2022-04-15 19:29:50|95764.4|95648.4|95779.2|95663.2|95779.2|95663.2|95764.4|95648.4|3
1650051000000|2022-04-15 19:30:00|95776.6|95660.6|95774.7|95658.7|95777.2|95661.2|95773.4|95657.4|8
1650051010000|2022-04-15 19:30:10|95755.7|95639.7|95778.3|95662.3|95778.3|95662.3|95755.7|95639.7|3
1650051020000|2022-04-15 19:30:20|95770.2|95654.2|95768.3|95652.3|95777.1|95661.1|95766.7|95650.7|15
1650051030000|2022-04-15 19:30:30|95766.9|95650.9|95766.3|95650.3|95775.7|95659.7|95766.3|95650.3|25
1650051040000|2022-04-15 19:30:40|95770.9|95654.9|95771.5|95655.5|95774|95658|95770.1|95654.1|13
1650051050000|2022-04-15 19:30:50|95770.2|95654.2|95767.7|95651.7|95775.3|95659.3|95767.7|95651.7|9
1650051060000|2022-04-15 19:31:00|95767.4|95651.4|95784.9|95668.9|95784.9|95668.9|95767|95651|6
1650051070000|2022-04-15 19:31:10|95785.5|95669.5|95771|95655|95785.5|95669.5|95768.5|95652.5|9
1650051080000|2022-04-15 19:31:20|95770.9|95654.9|95773.3|95657.3|95774.6|95658.6|95768.2|95652.2|16
1650051090000|2022-04-15 19:31:30|95772.5|95656.5|95773.3|95657.3|95774.1|95658.1|95770.2|95654.2|11
1650051100000|2022-04-15 19:31:40|95772.7|95656.7|95767.1|95651.1|95774|95658|95767.1|95651.1|9
1650051110000|2022-04-15 19:31:50|95770.1|95654.1|95773.4|95657.4|95773.4|95657.4|95768.3|95652.3|6
1650051120000|2022-04-15 19:32:00|95773.3|95657.3|95768.2|95652.2|95773.4|95657.4|95768.2|95652.2|10
1650051130000|2022-04-15 19:32:10|95764.5|95648.5|95766.9|95650.9|95779.6|95663.6|95762.5|95646.5|19
1650051140000|2022-04-15 19:32:20|95763.6|95647.6|95768.7|95652.7|95771.1|95655.1|95762.8|95646.8|11
1650051150000|2022-04-15 19:32:30|95772.6|95656.6|95768.1|95652.1|95773.5|95657.5|95768.1|95652.1|7
1650051160000|2022-04-15 19:32:40|95771|95655|95762.2|95646.2|95774.3|95658.3|95762.2|95646.2|7
1650051170000|2022-04-15 19:32:50|95766.1|95650.1|95769.1|95653.1|95771.7|95655.7|95765.8|95649.8|8
1650051180000|2022-04-15 19:33:00|95767.2|95651.2|95771.7|95655.7|95772.6|95656.6|95765.7|95649.7|8
1650051190000|2022-04-15 19:33:10|95771.3|95655.3|95763.4|95647.4|95777.1|95661.1|95763.4|95647.4|8
1650051200000|2022-04-15 19:33:20|95759.3|95643.3|95776|95660|95776|95660|95759.3|95643.3|7
1650051210000|2022-04-15 19:33:30|95778.2|95662.2|95771.1|95655.1|95778.2|95662.2|95766.7|95650.7|5
1650051220000|2022-04-15 19:33:40|95772.1|95656.1|95756.5|95640.5|95773.9|95657.9|95756.5|95640.5|4
1650051230000|2022-04-15 19:33:50|95756.7|95640.7|95772|95656|95772|95656|95756.7|95640.7|6
1650051240000|2022-04-15 19:34:00|95770|95654|95758.7|95642.7|95778.6|95662.6|95758.7|95642.7|11
1650051250000|2022-04-15 19:34:10|95762.6|95646.6|95768.9|95652.9|95771.2|95655.2|95762.6|95646.6|6
1650051260000|2022-04-15 19:34:20|95770.6|95654.6|95759.6|95643.6|95778.6|95662.6|95754.5|95638.5|18
1650051270000|2022-04-15 19:34:30|95755.7|95639.7|95757.7|95641.7|95762.2|95646.2|95755.7|95639.7|8
1650051280000|2022-04-15 19:34:40|95758.1|95642.1|95764.6|95648.6|95765.4|95649.4|95753.1|95637.1|11
1650051290000|2022-04-15 19:34:50|95767.7|95651.7|95770.7|95654.7|95770.7|95654.7|95767|95651|3
1650051300000|2022-04-15 19:35:00|95775.5|95659.5|95769.8|95653.8|95775.5|95659.5|95756.9|95640.9|19
1650051310000|2022-04-15 19:35:10|95770|95654|95768.2|95652.2|95772.1|95656.1|95765.5|95649.5|11
1650051320000|2022-04-15 19:35:20|95773.1|95657.1|95766.2|95650.2|95773.1|95657.1|95761|95645|12
1650051330000|2022-04-15 19:35:30|95768.3|95652.3|95770.2|95654.2|95770.2|95654.2|95766.7|95650.7|5
1650051340000|2022-04-15 19:35:40|95769.9|95653.9|95766.5|95650.5|95771|95655|95761|95645|8
1650051350000|2022-04-15 19:35:50|95765.9|95649.9|95770.2|95654.2|95774.9|95658.9|95765.9|95649.9|10
1650051360000|2022-04-15 19:36:00|95769.8|95653.8|95773.2|95657.2|95774.7|95658.7|95769.8|95653.8|7
1650051370000|2022-04-15 19:36:10|95769.9|95653.9|95771.6|95655.6|95771.6|95655.6|95764.3|95648.3|8
1650051380000|2022-04-15 19:36:20|95767.4|95651.4|95768.6|95652.6|95771.6|95655.6|95767.4|95651.4|7
1650051390000|2022-04-15 19:36:30|95772.7|95656.7|95759.6|95643.6|95773|95657|95751.2|95635.2|21
1650051400000|2022-04-15 19:36:40|95756.1|95640.1|95759.7|95643.7|95761.3|95645.3|95754.3|95638.3|29
1650051410000|2022-04-15 19:36:50|95761.4|95645.4|95756.1|95640.1|95761.4|95645.4|95756.1|95640.1|14
1650051420000|2022-04-15 19:37:00|95759.9|95643.9|95759.9|95643.9|95760.1|95644.1|95752.4|95636.4|23
1650051430000|2022-04-15 19:37:10|95756.5|95640.5|95760.2|95644.2|95760.2|95644.2|95756.5|95640.5|7
1650051440000|2022-04-15 19:37:20|95759|95643|95756.2|95640.2|95759|95643|95750.4|95634.4|6
1650051450000|2022-04-15 19:37:30|95752.3|95636.3|95759.3|95643.3|95759.3|95643.3|95752.3|95636.3|8
1650051460000|2022-04-15 19:37:40|95759.6|95643.6|95756.2|95640.2|95767.8|95651.8|95756.2|95640.2|10
1650051470000|2022-04-15 19:37:50|95756.6|95640.6|95761.1|95645.1|95761.4|95645.4|95754.3|95638.3|10
1650051480000|2022-04-15 19:38:00|95761|95645|95759.9|95643.9|95761.5|95645.5|95758.8|95642.8|15
1650051490000|2022-04-15 19:38:10|95763.1|95647.1|95762.4|95646.4|95765.3|95649.3|95761.2|95645.2|8
1650051500000|2022-04-15 19:38:20|95760.9|95644.9|95760.6|95644.6|95762.3|95646.3|95753.5|95637.5|27
1650051510000|2022-04-15 19:38:30|95761.2|95645.2|95762.7|95646.7|95762.7|95646.7|95761.2|95645.2|12
1650051520000|2022-04-15 19:38:40|95762.6|95646.6|95762.3|95646.3|95767.3|95651.3|95761.8|95645.8|5
1650051530000|2022-04-15 19:38:50|95762.2|95646.2|95759|95643|95765.1|95649.1|95756.1|95640.1|14
1650051540000|2022-04-15 19:39:00|95760.7|95644.7|95765.9|95649.9|95765.9|95649.9|95760.7|95644.7|12
1650051550000|2022-04-15 19:39:10|95765.5|95649.5|95766.7|95650.7|95766.7|95650.7|95751.7|95635.7|14
1650051560000|2022-04-15 19:39:20|95753.8|95637.8|95753.2|95637.2|95762.7|95646.7|95747.5|95631.5|13
1650051570000|2022-04-15 19:39:30|95750.4|95634.4|95758|95642|95763.2|95647.2|95750.4|95634.4|5
1650051580000|2022-04-15 19:39:40|95759.8|95643.8|95758|95642|95772.6|95656.6|95755.4|95639.4|14
1650051590000|2022-04-15 19:39:50|95758.2|95642.2|95761.9|95645.9|95775.9|95659.9|95754.1|95638.1|31
1650051600000|2022-04-15 19:40:00|95759.9|95643.9|95762.5|95646.5|95766|95650|95757.6|95641.6|28
1650051610000|2022-04-15 19:40:10|95764.7|95648.7|95764.6|95648.6|95766.4|95650.4|95763.6|95647.6|15
1650051620000|2022-04-15 19:40:20|95765|95649|95768.1|95652.1|95769.7|95653.7|95758.8|95642.8|42
1650051630000|2022-04-15 19:40:30|95769|95653|95768.6|95652.6|95769.6|95653.6|95765.9|95649.9|24
1650051640000|2022-04-15 19:40:40|95769.1|95653.1|95764.5|95648.5|95769.1|95653.1|95759.2|95643.2|20
1650051650000|2022-04-15 19:40:50|95765.7|95649.7|95767.8|95651.8|95767.8|95651.8|95763.6|95647.6|8
1650051660000|2022-04-15 19:41:00|95767.5|95651.5|95767.9|95651.9|95767.9|95651.9|95760.1|95644.1|8
1650051670000|2022-04-15 19:41:10|95767.5|95651.5|95764.2|95648.2|95767.6|95651.6|95760.1|95644.1|16
1650051680000|2022-04-15 19:41:20|95763.7|95647.7|95771.1|95655.1|95772.8|95656.8|95763.6|95647.6|13
1650051690000|2022-04-15 19:41:30|95772.4|95656.4|95770.3|95654.3|95772.4|95656.4|95769.1|95653.1|15
1650051700000|2022-04-15 19:41:40|95770.1|95654.1|95767.1|95651.1|95771.3|95655.3|95755.4|95639.4|12
1650051710000|2022-04-15 19:41:50|95766.8|95650.8|95773|95657|95773|95657|95766.8|95650.8|8
1650051720000|2022-04-15 19:42:00|95773.9|95657.9|95764.2|95648.2|95773.9|95657.9|95759.3|95643.3|10
1650051730000|2022-04-15 19:42:10|95765.3|95649.3|95770.9|95654.9|95771.8|95655.8|95765.3|95649.3|26
1650051740000|2022-04-15 19:42:20|95769.9|95653.9|95763.5|95647.5|95770.9|95654.9|95756.2|95640.2|18
1650051750000|2022-04-15 19:42:30|95765.4|95649.4|95750.4|95634.4|95766|95650|95750.4|95634.4|17
1650051760000|2022-04-15 19:42:40|95750.6|95634.6|95759.4|95643.4|95765.3|95649.3|95750.4|95634.4|19
1650051770000|2022-04-15 19:42:50|95759.7|95643.7|95749.9|95633.9|95760.5|95644.5|95749.9|95633.9|6
1650051780000|2022-04-15 19:43:00|95756.9|95640.9|95765.2|95649.2|95765.2|95649.2|95754.7|95638.7|15
1650051790000|2022-04-15 19:43:10|95773.3|95657.3|95758.5|95642.5|95773.3|95657.3|95755.8|95639.8|15
1650051800000|2022-04-15 19:43:20|95762.8|95646.8|95756.4|95640.4|95762.8|95646.8|95748.4|95632.4|27
1650051810000|2022-04-15 19:43:30|95755.2|95639.2|95762.6|95646.6|95763.7|95647.7|95754.2|95638.2|14
1650051820000|2022-04-15 19:43:40|95759.7|95643.7|95750.3|95634.3|95759.7|95643.7|95745.3|95629.3|7
1650051830000|2022-04-15 19:43:50|95750.7|95634.7|95753.6|95637.6|95754.1|95638.1|95750|95634|5
1650051840000|2022-04-15 19:44:00|95755.6|95639.6|95754.6|95638.6|95760.4|95644.4|95751|95635|16
1650051850000|2022-04-15 19:44:10|95753|95637|95762.1|95646.1|95762.1|95646.1|95749.7|95633.7|17
1650051860000|2022-04-15 19:44:20|95760.4|95644.4|95760.2|95644.2|95766.1|95650.1|95755.8|95639.8|15
1650051870000|2022-04-15 19:44:30|95756.5|95640.5|95760.8|95644.8|95765.2|95649.2|95755.2|95639.2|12
1650051880000|2022-04-15 19:44:40|95761.8|95645.8|95755.1|95639.1|95761.8|95645.8|95755.1|95639.1|5
1650051890000|2022-04-15 19:44:50|95754.9|95638.9|95750.8|95634.8|95757.3|95641.3|95750.8|95634.8|9
1650051900000|2022-04-15 19:45:00|95764.2|95648.2|95770.9|95654.9|95770.9|95654.9|95750|95634|11
1650051910000|2022-04-15 19:45:10|95771|95655|95760.5|95644.5|95771|95655|95760.5|95644.5|4
1650051920000|2022-04-15 19:45:20|95758.4|95642.4|95757.6|95641.6|95761.1|95645.1|95757.3|95641.3|9
1650051930000|2022-04-15 19:45:30|95746.1|95630.1|95757.1|95641.1|95759.6|95643.6|95746.1|95630.1|14
1650051940000|2022-04-15 19:45:40|95756.9|95640.9|95756|95640|95756.9|95640.9|95753.8|95637.8|28
1650051950000|2022-04-15 19:45:50|95756.8|95640.8|95757.3|95641.3|95762.1|95646.1|95752.5|95636.5|17
1650051960000|2022-04-15 19:46:00|95755.4|95639.4|95757.7|95641.7|95758.5|95642.5|95755.4|95639.4|5
1650051970000|2022-04-15 19:46:10|95753.3|95637.3|95760.6|95644.6|95760.6|95644.6|95749.1|95633.1|12
1650051980000|2022-04-15 19:46:20|95764.4|95648.4|95757.2|95641.2|95764.4|95648.4|95753.2|95637.2|8
1650051990000|2022-04-15 19:46:30|95757.1|95641.1|95754.6|95638.6|95764|95648|95754.6|95638.6|8
1650052000000|2022-04-15 19:46:40|95755.8|95639.8|95757.7|95641.7|95762.3|95646.3|95755.8|95639.8|7
1650052010000|2022-04-15 19:46:50|95760.5|95644.5|95757.3|95641.3|95761.7|95645.7|95756.1|95640.1|14
1650052020000|2022-04-15 19:47:00|95756.7|95640.7|95758|95642|95761|95645|95755.9|95639.9|26
1650052030000|2022-04-15 19:47:10|95759.4|95643.4|95755.1|95639.1|95759.4|95643.4|95748.7|95632.7|19
1650052040000|2022-04-15 19:47:20|95753.4|95637.4|95744|95628|95754.2|95638.2|95744|95628|5
1650052050000|2022-04-15 19:47:30|95744.4|95628.4|95745.6|95629.6|95752.2|95636.2|95744.4|95628.4|15
1650052060000|2022-04-15 19:47:40|95745.2|95629.2|95744.3|95628.3|95752.1|95636.1|95738.8|95622.8|10
1650052070000|2022-04-15 19:47:50|95741.8|95625.8|95751.4|95635.4|95752.1|95636.1|95741.8|95625.8|20
1650052080000|2022-04-15 19:48:00|95752.1|95636.1|95749.6|95633.6|95752.6|95636.6|95749.3|95633.3|17
1650052090000|2022-04-15 19:48:10|95749.3|95633.3|95747.6|95631.6|95750.1|95634.1|95741.5|95625.5|18
1650052100000|2022-04-15 19:48:20|95746.6|95630.6|95751.3|95635.3|95751.4|95635.4|95745.8|95629.8|11
1650052110000|2022-04-15 19:48:30|95751.1|95635.1|95746.8|95630.8|95751.8|95635.8|95743.8|95627.8|18
1650052120000|2022-04-15 19:48:40|95747.2|95631.2|95747.9|95631.9|95749.1|95633.1|95747.1|95631.1|10
1650052130000|2022-04-15 19:48:50|95751.5|95635.5|95752.9|95636.9|95752.9|95636.9|95751.5|95635.5|7
1650052140000|2022-04-15 19:49:00|95751.9|95635.9|95748|95632|95752.9|95636.9|95740|95624|7
1650052150000|2022-04-15 19:49:10|95754.4|95638.4|95752.5|95636.5|95754.4|95638.4|95751.8|95635.8|20
1650052160000|2022-04-15 19:49:20|95752.3|95636.3|95744.6|95628.6|95753.2|95637.2|95740.2|95624.2|10
1650052170000|2022-04-15 19:49:30|95747.2|95631.2|95747.8|95631.8|95748.4|95632.4|95747.2|95631.2|4
1650052180000|2022-04-15 19:49:40|95747.6|95631.6|95745.3|95629.3|95748.5|95632.5|95737.1|95621.1|10
1650052190000|2022-04-15 19:49:50|95741.7|95625.7|95754.1|95638.1|95754.6|95638.6|95741.7|95625.7|21
1650052200000|2022-04-15 19:50:00|95754|95638|95740.9|95624.9|95754.3|95638.3|95740.2|95624.2|11
1650052210000|2022-04-15 19:50:10|95746.1|95630.1|95747.1|95631.1|95750|95634|95746.1|95630.1|10
1650052220000|2022-04-15 19:50:20|95745|95629|95746.3|95630.3|95748.7|95632.7|95740.7|95624.7|18
1650052230000|2022-04-15 19:50:30|95742.8|95626.8|95752.3|95636.3|95754|95638|95742.8|95626.8|9
1650052240000|2022-04-15 19:50:40|95752.4|95636.4|95748.2|95632.2|95752.9|95636.9|95739.2|95623.2|27
1650052250000|2022-04-15 19:50:50|95747.4|95631.4|95753|95637|95755|95639|95747.3|95631.3|27
1650052260000|2022-04-15 19:51:00|95753.3|95637.3|95752.9|95636.9|95754|95638|95752.9|95636.9|27
1650052270000|2022-04-15 19:51:10|95752.6|95636.6|95747.4|95631.4|95753.1|95637.1|95744.7|95628.7|22
1650052280000|2022-04-15 19:51:20|95747.2|95631.2|95746.5|95630.5|95749.5|95633.5|95742.6|95626.6|20
1650052290000|2022-04-15 19:51:30|95746.8|95630.8|95749.2|95633.2|95749.6|95633.6|95746.5|95630.5|13
1650052300000|2022-04-15 19:51:40|95749.1|95633.1|95754.8|95638.8|95754.8|95638.8|95748.9|95632.9|20
1650052310000|2022-04-15 19:51:50|95753.8|95637.8|95746.4|95630.4|95754.2|95638.2|95742.2|95626.2|15
1650052320000|2022-04-15 19:52:00|95748|95632|95748.3|95632.3|95750.1|95634.1|95748|95632|8
1650052330000|2022-04-15 19:52:10|95748.5|95632.5|95748.2|95632.2|95749.8|95633.8|95748|95632|7
1650052340000|2022-04-15 19:52:20|95754.2|95638.2|95746|95630|95754.2|95638.2|95742|95626|4
1650052350000|2022-04-15 19:52:30|95742.7|95626.7|95752.3|95636.3|95753.9|95637.9|95742.7|95626.7|8
1650052360000|2022-04-15 19:52:40|95752.5|95636.5|95752.6|95636.6|95756|95640|95752.5|95636.5|7
1650052370000|2022-04-15 19:52:50|95752.9|95636.9|95742.2|95626.2|95753.7|95637.7|95742.2|95626.2|3
1650052380000|2022-04-15 19:53:00|95745.8|95629.8|95748.7|95632.7|95750.1|95634.1|95745.8|95629.8|10
1650052390000|2022-04-15 19:53:10|95748|95632|95738.8|95622.8|95752.8|95636.8|95738.8|95622.8|6
1650052400000|2022-04-15 19:53:20|95743.9|95627.9|95747.7|95631.7|95748.1|95632.1|95743.9|95627.9|6
1650052410000|2022-04-15 19:53:30|95746.3|95630.3|95745.9|95629.9|95752.7|95636.7|95737.7|95621.7|5
1650052420000|2022-04-15 19:53:40|95749.6|95633.6|95752.2|95636.2|95752.2|95636.2|95748.2|95632.2|6
1650052430000|2022-04-15 19:53:50|95753.2|95637.2|95756.2|95640.2|95756.2|95640.2|95752|95636|12
1650052440000|2022-04-15 19:54:00|95755.8|95639.8|95750.8|95634.8|95756|95640|95747.1|95631.1|14
1650052450000|2022-04-15 19:54:10|95748|95632|95751.5|95635.5|95751.5|95635.5|95748|95632|18
1650052460000|2022-04-15 19:54:20|95750.8|95634.8|95746.3|95630.3|95750.8|95634.8|95741.7|95625.7|6
1650052470000|2022-04-15 19:54:30|95747.4|95631.4|95749.9|95633.9|95750.5|95634.5|95743.1|95627.1|9
1650052480000|2022-04-15 19:54:40|95752.3|95636.3|95748.6|95632.6|95753.5|95637.5|95739.1|95623.1|9
1650052490000|2022-04-15 19:54:50|95747.3|95631.3|95748.9|95632.9|95748.9|95632.9|95731.2|95615.2|5
1650052500000|2022-04-15 19:55:00|95748.1|95632.1|95751|95635|95751.4|95635.4|95743.1|95627.1|9
1650052510000|2022-04-15 19:55:10|95750.9|95634.9|95747.1|95631.1|95750.9|95634.9|95741.6|95625.6|9
1650052520000|2022-04-15 19:55:20|95748.3|95632.3|95749.5|95633.5|95751|95635|95745.3|95629.3|6
1650052530000|2022-04-15 19:55:30|95748|95632|95746.2|95630.2|95748.1|95632.1|95742.8|95626.8|6
1650052540000|2022-04-15 19:55:40|95747.7|95631.7|95747.1|95631.1|95747.7|95631.7|95747.1|95631.1|3
1650052550000|2022-04-15 19:55:50|95746.4|95630.4|95750.3|95634.3|95750.3|95634.3|95740.7|95624.7|13
1650052560000|2022-04-15 19:56:00|95749.1|95633.1|95750.5|95634.5|95751.3|95635.3|95749.1|95633.1|23
1650052570000|2022-04-15 19:56:10|95750.7|95634.7|95751|95635|95751.6|95635.6|95742.2|95626.2|20
1650052580000|2022-04-15 19:56:20|95750.3|95634.3|95751.2|95635.2|95752.7|95636.7|95749.8|95633.8|15
1650052590000|2022-04-15 19:56:30|95751.4|95635.4|95748.1|95632.1|95752|95636|95740.6|95624.6|5
1650052600000|2022-04-15 19:56:40|95747.3|95631.3|95747.8|95631.8|95748.2|95632.2|95747.3|95631.3|5
1650052610000|2022-04-15 19:56:50|95746.3|95630.3|95743.4|95627.4|95746.3|95630.3|95738.6|95622.6|3
1650052620000|2022-04-15 19:57:00|95746.5|95630.5|95750.8|95634.8|95751.5|95635.5|95745.9|95629.9|23
1650052630000|2022-04-15 19:57:10|95750.2|95634.2|95752.2|95636.2|95752.5|95636.5|95750.2|95634.2|13
1650052640000|2022-04-15 19:57:20|95752.1|95636.1|95745.6|95629.6|95752.1|95636.1|95741.7|95625.7|5
1650052650000|2022-04-15 19:57:30|95745.5|95629.5|95745.7|95629.7|95747.4|95631.4|95745|95629|5
1650052660000|2022-04-15 19:57:40|95746|95630|95748.2|95632.2|95748.2|95632.2|95745.4|95629.4|6
1650052670000|2022-04-15 19:57:50|95751.9|95635.9|95746.5|95630.5|95753.2|95637.2|95742|95626|18
1650052680000|2022-04-15 19:58:00|95746.7|95630.7|95748.1|95632.1|95748.7|95632.7|95746.7|95630.7|9
1650052690000|2022-04-15 19:58:10|95746.6|95630.6|95753.4|95637.4|95753.4|95637.4|95746.5|95630.5|6
1650052700000|2022-04-15 19:58:20|95751.2|95635.2|95747.5|95631.5|95751.7|95635.7|95742.3|95626.3|9
1650052710000|2022-04-15 19:58:30|95746.6|95630.6|95748.9|95632.9|95748.9|95632.9|95746.4|95630.4|6
1650052720000|2022-04-15 19:58:40|95747.6|95631.6|95750.7|95634.7|95752.3|95636.3|95747.5|95631.5|9
1650052730000|2022-04-15 19:58:50|95750.6|95634.6|95745.9|95629.9|95752.4|95636.4|95742.9|95626.9|12
1650052740000|2022-04-15 19:59:00|95750.1|95634.1|95749.3|95633.3|95751|95635|95749.2|95633.2|13
1650052750000|2022-04-15 19:59:10|95749.5|95633.5|95751|95635|95751.8|95635.8|95749|95633|9
1650052760000|2022-04-15 19:59:20|95750.8|95634.8|95748|95632|95750.8|95634.8|95729.5|95613.5|8
1650052770000|2022-04-15 19:59:30|95750.6|95634.6|95749.9|95633.9|95753.6|95637.6|95746.8|95630.8|11
1650052780000|2022-04-15 19:59:40|95753.1|95637.1|95736.4|95620.4|95753.5|95637.5|95732|95616|12
1650052790000|2022-04-15 19:59:50|95739.9|95623.9|95752.1|95636.1|95752.1|95636.1|95739.9|95623.9|15
1650052800000|2022-04-15 20:00:00|95748.8|95632.8|95758.3|95642.3|95758.3|95642.3|95720.2|95604.2|28
1650052810000|2022-04-15 20:00:10|95757.2|95641.2|95754.3|95638.3|95758.3|95642.3|95753.8|95637.8|8
1650052820000|2022-04-15 20:00:20|95754.1|95638.1|95747.7|95631.7|95754.7|95638.7|95747.5|95631.5|21
1650052830000|2022-04-15 20:00:30|95747.8|95631.8|95753.2|95637.2|95753.5|95637.5|95746.2|95630.2|9
1650052840000|2022-04-15 20:00:40|95746.4|95630.4|95742.2|95626.2|95753.2|95637.2|95740.6|95624.6|5
1650052850000|2022-04-15 20:00:50|95746.4|95630.4|95755.2|95639.2|95755.2|95639.2|95746.4|95630.4|9
1650052860000|2022-04-15 20:01:00|95755.3|95639.3|95744.5|95628.5|95755.4|95639.4|95744.5|95628.5|8
1650052870000|2022-04-15 20:01:10|95744.3|95628.3|95748.8|95632.8|95749.9|95633.9|95744.2|95628.2|8
1650052880000|2022-04-15 20:01:20|95748.7|95632.7|95749.3|95633.3|95749.3|95633.3|95741.6|95625.6|10
1650052890000|2022-04-15 20:01:30|95752.6|95636.6|95741.2|95625.2|95753.8|95637.8|95735.9|95619.9|9
1650052900000|2022-04-15 20:01:40|95741.4|95625.4|95744.4|95628.4|95744.4|95628.4|95738.4|95622.4|8
1650052910000|2022-04-15 20:01:50|95744.5|95628.5|95744.2|95628.2|95752.9|95636.9|95735.4|95619.4|12
1650052920000|2022-04-15 20:02:00|95744.1|95628.1|95744.7|95628.7|95748.3|95632.3|95744|95628|8
1650052930000|2022-04-15 20:02:10|95746.1|95630.1|95749.7|95633.7|95749.7|95633.7|95745.7|95629.7|5
1650052940000|2022-04-15 20:02:20|95751.6|95635.6|95737.5|95621.5|95755|95639|95737.2|95621.2|5
1650052950000|2022-04-15 20:02:30|95744|95628|95748.3|95632.3|95748.3|95632.3|95744|95628|8
1650052960000|2022-04-15 20:02:40|95750.2|95634.2|95738.9|95622.9|95750.2|95634.2|95736.6|95620.6|9
1650052970000|2022-04-15 20:02:50|95745.4|95629.4|95744.5|95628.5|95746.1|95630.1|95744.5|95628.5|9
1650052980000|2022-04-15 20:03:00|95744.6|95628.6|95734.2|95618.2|95745|95629|95734.2|95618.2|4
1650052990000|2022-04-15 20:03:10|95740.6|95624.6|95745|95629|95745|95629|95740.6|95624.6|6
1650053000000|2022-04-15 20:03:20|95744.9|95628.9|95748.4|95632.4|95748.4|95632.4|95744.3|95628.3|5
1650053010000|2022-04-15 20:03:30|95747.9|95631.9|95738.5|95622.5|95747.9|95631.9|95738.1|95622.1|4
1650053020000|2022-04-15 20:03:40|95738.6|95622.6|95743.1|95627.1|95746|95630|95738.5|95622.5|6
1650053030000|2022-04-15 20:03:50|95741.8|95625.8|95741.8|95625.8|95745.7|95629.7|95741.7|95625.7|8
1650053040000|2022-04-15 20:04:00|95741.9|95625.9|95741.8|95625.8|95741.9|95625.9|95741.8|95625.8|2
1650053050000|2022-04-15 20:04:10|95748.5|95632.5|95741.5|95625.5|95748.5|95632.5|95741.5|95625.5|6
1650053060000|2022-04-15 20:04:20|95741.4|95625.4|95727.9|95611.9|95741.4|95625.4|95727.9|95611.9|4
1650053070000|2022-04-15 20:04:30|95728.9|95612.9|95739.1|95623.1|95739.1|95623.1|95728.9|95612.9|12
1650053080000|2022-04-15 20:04:40|95739|95623|95736.3|95620.3|95739|95623|95736.3|95620.3|11
1650053090000|2022-04-15 20:04:50|95736.4|95620.4|95752.6|95636.6|95753.5|95637.5|95736.3|95620.3|13
1650053100000|2022-04-15 20:05:00|95750.6|95634.6|95753.7|95637.7|95756.5|95640.5|95750.6|95634.6|6
1650053110000|2022-04-15 20:05:10|95748.5|95632.5|95742.3|95626.3|95752|95636|95731.5|95615.5|15
1650053120000|2022-04-15 20:05:20|95735.9|95619.9|95736.4|95620.4|95736.4|95620.4|95735.9|95619.9|4
1650053130000|2022-04-15 20:05:30|95737.9|95621.9|95745.9|95629.9|95765.4|95649.4|95723.6|95607.6|17
1650053140000|2022-04-15 20:05:40|95763.9|95647.9|95747.5|95631.5|95763.9|95647.9|95747.4|95631.4|16
1650053150000|2022-04-15 20:05:50|95746.6|95630.6|95753|95637|95756.1|95640.1|95746.1|95630.1|16
1650053160000|2022-04-15 20:06:00|95749.6|95633.6|95725.6|95609.6|95755.2|95639.2|95725.6|95609.6|9
1650053170000|2022-04-15 20:06:10|95733.1|95617.1|95747.8|95631.8|95747.8|95631.8|95733.1|95617.1|9
1650053180000|2022-04-15 20:06:20|95747.1|95631.1|95750|95634|95755.7|95639.7|95746.6|95630.6|8
1650053190000|2022-04-15 20:06:30|95749.6|95633.6|95723.5|95607.5|95751.3|95635.3|95723.5|95607.5|11
1650053200000|2022-04-15 20:06:40|95754.6|95638.6|95748.6|95632.6|95755.8|95639.8|95743.1|95627.1|8
1650053210000|2022-04-15 20:06:50|95745|95629|95751.6|95635.6|95753.4|95637.4|95745|95629|7
1650053220000|2022-04-15 20:07:00|95755.7|95639.7|95730.3|95614.3|95759.5|95643.5|95730.2|95614.2|10
1650053230000|2022-04-15 20:07:10|95738.6|95622.6|95740.7|95624.7|95747.7|95631.7|95738.5|95622.5|8
1650053240000|2022-04-15 20:07:20|95741.3|95625.3|95749.9|95633.9|95752.4|95636.4|95741.3|95625.3|12
1650053250000|2022-04-15 20:07:30|95743.3|95627.3|95739.3|95623.3|95750.5|95634.5|95713.8|95597.8|18
1650053260000|2022-04-15 20:07:40|95739.2|95623.2|95748|95632|95750.6|95634.6|95736|95620|27
1650053270000|2022-04-15 20:07:50|95747.9|95631.9|95723.1|95607.1|95751.7|95635.7|95723.1|95607.1|10
1650053280000|2022-04-15 20:08:00|95724.1|95608.1|95715.7|95599.7|95744.8|95628.8|95715.2|95599.2|14
1650053290000|2022-04-15 20:08:10|95726.4|95610.4|95737.5|95621.5|95742.7|95626.7|95726.4|95610.4|16
1650053300000|2022-04-15 20:08:20|95738.5|95622.5|95715.8|95599.8|95747.3|95631.3|95709.3|95593.3|24
1650053310000|2022-04-15 20:08:30|95719.4|95603.4|95742.6|95626.6|95742.6|95626.6|95719.4|95603.4|10
1650053320000|2022-04-15 20:08:40|95741.9|95625.9|95715|95599|95748|95632|95715|95599|18
1650053330000|2022-04-15 20:08:50|95730.7|95614.7|95715.4|95599.4|95731|95615|95715.4|95599.4|21
1650053340000|2022-04-15 20:09:00|95729.6|95613.6|95729.4|95613.4|95736.4|95620.4|95714.5|95598.5|25
1650053350000|2022-04-15 20:09:10|95730.7|95614.7|95719.5|95603.5|95733.5|95617.5|95714|95598|24
1650053360000|2022-04-15 20:09:20|95732.5|95616.5|95724.6|95608.6|95735.3|95619.3|95724.6|95608.6|23
1650053370000|2022-04-15 20:09:30|95732.4|95616.4|95718.3|95602.3|95739.9|95623.9|95718.3|95602.3|11
1650053380000|2022-04-15 20:09:40|95718.2|95602.2|95729.8|95613.8|95730|95614|95714.7|95598.7|29
1650053390000|2022-04-15 20:09:50|95730|95614|95744.1|95628.1|95744.3|95628.3|95728.4|95612.4|33
1650053400000|2022-04-15 20:10:00|95744.2|95628.2|95732.2|95616.2|95744.3|95628.3|95730.2|95614.2|32
1650053410000|2022-04-15 20:10:10|95732.6|95616.6|95744.5|95628.5|95744.5|95628.5|95730.8|95614.8|4
1650053420000|2022-04-15 20:10:20|95744|95628|95731|95615|95744|95628|95729.1|95613.1|10
1650053430000|2022-04-15 20:10:30|95730.9|95614.9|95729.5|95613.5|95736.3|95620.3|95729.5|95613.5|10
1650053440000|2022-04-15 20:10:40|95728.6|95612.6|95743.8|95627.8|95745.2|95629.2|95728.6|95612.6|21
1650053450000|2022-04-15 20:10:50|95743.7|95627.7|95733.8|95617.8|95743.7|95627.7|95733.2|95617.2|10
1650053460000|2022-04-15 20:11:00|95733.9|95617.9|95748|95632|95758.1|95642.1|95733.9|95617.9|17
1650053470000|2022-04-15 20:11:10|95744.2|95628.2|95743.1|95627.1|95755.1|95639.1|95743.1|95627.1|6
1650053480000|2022-04-15 20:11:20|95710.2|95594.2|95713|95597|95720.7|95604.7|95708.2|95592.2|13
1650053490000|2022-04-15 20:11:30|95728.7|95612.7|95752.9|95636.9|95752.9|95636.9|95728.7|95612.7|7
1650053500000|2022-04-15 20:11:40|95751.2|95635.2|95684.2|95568.2|95751.6|95635.6|95658.8|95542.8|37
1650053510000|2022-04-15 20:11:50|95686|95570|95685.1|95569.1|95691.2|95575.2|95681.7|95565.7|13
1650053520000|2022-04-15 20:12:00|95685.2|95569.2|95677.2|95561.2|95686.5|95570.5|95661.1|95545.1|12
1650053530000|2022-04-15 20:12:10|95683.5|95567.5|95684.7|95568.7|95691|95575|95682.2|95566.2|11
1650053540000|2022-04-15 20:12:20|95686.9|95570.9|95678.9|95562.9|95687.3|95571.3|95667.8|95551.8|11
1650053550000|2022-04-15 20:12:30|95678.2|95562.2|95685.5|95569.5|95688.3|95572.3|95675|95559|7
1650053560000|2022-04-15 20:12:40|95682.9|95566.9|95677.1|95561.1|95687.5|95571.5|95672.4|95556.4|8
1650053570000|2022-04-15 20:12:50|95685.8|95569.8|95683.8|95567.8|95686|95570|95682.3|95566.3|6
1650053580000|2022-04-15 20:13:00|95687.6|95571.6|95682.8|95566.8|95687.6|95571.6|95681.6|95565.6|7
1650053590000|2022-04-15 20:13:10|95684|95568|95683|95567|95684|95568|95681.7|95565.7|6
1650053600000|2022-04-15 20:13:20|95687.1|95571.1|95678.7|95562.7|95687.1|95571.1|95678.7|95562.7|5
1650053610000|2022-04-15 20:13:30|95678.9|95562.9|95675.8|95559.8|95679.9|95563.9|95675.7|95559.7|7
1650053620000|2022-04-15 20:13:40|95674.8|95558.8|95683.9|95567.9|95684|95568|95674.8|95558.8|4
1650053630000|2022-04-15 20:13:50|95681.7|95565.7|95684.8|95568.8|95684.8|95568.8|95681.7|95565.7|4
1650053640000|2022-04-15 20:14:00|95682.1|95566.1|95682.3|95566.3|95682.4|95566.4|95681.5|95565.5|5
1650053650000|2022-04-15 20:14:10|95683.5|95567.5|95682.1|95566.1|95683.5|95567.5|95682.1|95566.1|4
1650053660000|2022-04-15 20:14:20|95681.4|95565.4|95682.1|95566.1|95682.1|95566.1|95680.9|95564.9|4
1650053670000|2022-04-15 20:14:30|95683.4|95567.4|95681.9|95565.9|95685.8|95569.8|95681.2|95565.2|6
1650053680000|2022-04-15 20:14:40|95681.8|95565.8|95681.7|95565.7|95683.1|95567.1|95676.3|95560.3|10
1650053690000|2022-04-15 20:14:50|95681.8|95565.8|95670.2|95554.2|95684.2|95568.2|95670.2|95554.2|10
1650053700000|2022-04-15 20:15:00|95673.7|95557.7|95673|95557|95678.3|95562.3|95672.1|95556.1|21
1650053710000|2022-04-15 20:15:10|95672.7|95556.7|95676.5|95560.5|95676.6|95560.6|95672.7|95556.7|14
1650053720000|2022-04-15 20:15:20|95676.9|95560.9|95671.9|95555.9|95678.8|95562.8|95670.9|95554.9|37
1650053730000|2022-04-15 20:15:30|95671.4|95555.4|95673.1|95557.1|95674.6|95558.6|95671|95555|25
1650053740000|2022-04-15 20:15:40|95673|95557|95673.2|95557.2|95675.8|95559.8|95672.7|95556.7|13
1650053750000|2022-04-15 20:15:50|95673.1|95557.1|95671.1|95555.1|95674.8|95558.8|95671|95555|19
1650053760000|2022-04-15 20:16:00|95674.5|95558.5|95671.7|95555.7|95679.9|95563.9|95671.5|95555.5|10
1650053770000|2022-04-15 20:16:10|95671.4|95555.4|95672.5|95556.5|95673.3|95557.3|95671|95555|8
1650053780000|2022-04-15 20:16:20|95674|95558|95667.1|95551.1|95674|95558|95667.1|95551.1|18
1650053790000|2022-04-15 20:16:30|95671.5|95555.5|95670.1|95554.1|95672.8|95556.8|95670.1|95554.1|5
1650053800000|2022-04-15 20:16:40|95672.9|95556.9|95673.8|95557.8|95673.8|95557.8|95672.9|95556.9|4
1650053810000|2022-04-15 20:16:50|95668|95552|95673.8|95557.8|95674.8|95558.8|95662.2|95546.2|13
1650053820000|2022-04-15 20:17:00|95673.9|95557.9|95661.3|95545.3|95673.9|95557.9|95661.2|95545.2|14
1650053830000|2022-04-15 20:17:10|95661.1|95545.1|95664.1|95548.1|95664.9|95548.9|95661.1|95545.1|9
1650053840000|2022-04-15 20:17:20|95665.4|95549.4|95648.8|95532.8|95665.8|95549.8|95648.8|95532.8|5
1650053850000|2022-04-15 20:17:30|95662.7|95546.7|95662.7|95546.7|95664.1|95548.1|95662.2|95546.2|14
1650053860000|2022-04-15 20:17:40|95663.5|95547.5|95668.3|95552.3|95668.3|95552.3|95663.5|95547.5|5
1650053870000|2022-04-15 20:17:50|95665.9|95549.9|95654.6|95538.6|95666.7|95550.7|95654.6|95538.6|4
1650053880000|2022-04-15 20:18:00|95654.5|95538.5|95663.2|95547.2|95663.6|95547.6|95654.5|95538.5|7
1650053890000|2022-04-15 20:18:10|95663.3|95547.3|95665.6|95549.6|95667.8|95551.8|95663.3|95547.3|11
1650053900000|2022-04-15 20:18:20|95665.5|95549.5|95662.7|95546.7|95667.7|95551.7|95654.7|95538.7|7
1650053910000|2022-04-15 20:18:30|95662.9|95546.9|95665.8|95549.8|95665.9|95549.9|95654.3|95538.3|8
1650053920000|2022-04-15 20:18:40|95663.2|95547.2|95666.2|95550.2|95668|95552|95663.2|95547.2|9
1650053930000|2022-04-15 20:18:50|95666|95550|95662|95546|95668.3|95552.3|95654.1|95538.1|10
1650053940000|2022-04-15 20:19:00|95661.9|95545.9|95661.5|95545.5|95662.6|95546.6|95661.5|95545.5|6
1650053950000|2022-04-15 20:19:10|95665.1|95549.1|95665.2|95549.2|95665.7|95549.7|95665.1|95549.1|4
1650053960000|2022-04-15 20:19:20|95661.7|95545.7|95653.6|95537.6|95666|95550|95653.6|95537.6|4
1650053970000|2022-04-15 20:19:30|95653.5|95537.5|95657.6|95541.6|95658.8|95542.8|95653.5|95537.5|5
1650053980000|2022-04-15 20:19:40|95662.1|95546.1|95653.8|95537.8|95662.6|95546.6|95653.8|95537.8|7
1650053990000|2022-04-15 20:19:50|95655.7|95539.7|95655.1|95539.1|95655.7|95539.7|95655.1|95539.1|3
1650054000000|2022-04-15 20:20:00|95655.2|95539.2|95655.1|95539.1|95655.2|95539.2|95655.1|95539.1|2
1650054010000|2022-04-15 20:20:10|95655.6|95539.6|95653.9|95537.9|95666.6|95550.6|95653.2|95537.2|10
1650054020000|2022-04-15 20:20:20|95653.6|95537.6|95663.9|95547.9|95663.9|95547.9|95653.6|95537.6|14
1650054030000|2022-04-15 20:20:30|95664.4|95548.4|95654.6|95538.6|95667.5|95551.5|95654.6|95538.6|23
1650054040000|2022-04-15 20:20:40|95654.9|95538.9|95663.2|95547.2|95664.3|95548.3|95654.9|95538.9|12
1650054050000|2022-04-15 20:20:50|95663.3|95547.3|95655|95539|95664.6|95548.6|95655|95539|12
1650054060000|2022-04-15 20:21:00|95654.6|95538.6|95664.4|95548.4|95664.5|95548.5|95653.5|95537.5|13
1650054070000|2022-04-15 20:21:10|95656.3|95540.3|95654.7|95538.7|95656.3|95540.3|95644.1|95528.1|7
1650054080000|2022-04-15 20:21:20|95655.1|95539.1|95661.9|95545.9|95668.1|95552.1|95649.4|95533.4|14
1650054090000|2022-04-15 20:21:30|95660.1|95544.1|95665.8|95549.8|95669.1|95553.1|95660.1|95544.1|6
1650054100000|2022-04-15 20:21:40|95666.3|95550.3|95666.7|95550.7|95666.7|95550.7|95665.8|95549.8|4
1650054110000|2022-04-15 20:21:50|95623.8|95507.8|95622.3|95506.3|95623.8|95507.8|95622.3|95506.3|2
1650054120000|2022-04-15 20:22:00|95647|95531|95673|95557|95673.2|95557.2|95647|95531|25
1650054130000|2022-04-15 20:22:10|95667.9|95551.9|95662.7|95546.7|95668.4|95552.4|95648.6|95532.6|28
1650054140000|2022-04-15 20:22:20|95662.6|95546.6|95661.2|95545.2|95663|95547|95661|95545|21
1650054150000|2022-04-15 20:22:30|95648.1|95532.1|95648.5|95532.5|95662.3|95546.3|95645|95529|18
1650054160000|2022-04-15 20:22:40|95654.9|95538.9|95660.9|95544.9|95661.2|95545.2|95649.9|95533.9|14
1650054170000|2022-04-15 20:22:50|95657.7|95541.7|95648.5|95532.5|95663.2|95547.2|95648.5|95532.5|12
1650054180000|2022-04-15 20:23:00|95655.7|95539.7|95656|95540|95656.1|95540.1|95648.4|95532.4|4
1650054190000|2022-04-15 20:23:10|95661.3|95545.3|95660.6|95544.6|95664.3|95548.3|95660.4|95544.4|11
1650054200000|2022-04-15 20:23:20|95658.2|95542.2|95632.6|95516.6|95659.4|95543.4|95632.6|95516.6|14
1650054210000|2022-04-15 20:23:30|95631.8|95515.8|95654.5|95538.5|95659.7|95543.7|95631.8|95515.8|15
1650054220000|2022-04-15 20:23:40|95653.9|95537.9|95660.8|95544.8|95661.1|95545.1|95647.5|95531.5|15
1650054230000|2022-04-15 20:23:50|95660.7|95544.7|95660.8|95544.8|95664.1|95548.1|95660.2|95544.2|14
1650054240000|2022-04-15 20:24:00|95660.6|95544.6|95639.9|95523.9|95661.8|95545.8|95629.6|95513.6|6
1650054250000|2022-04-15 20:24:10|95639.5|95523.5|95654.5|95538.5|95658.8|95542.8|95639.5|95523.5|5
1650054260000|2022-04-15 20:24:20|95658.8|95542.8|95660|95544|95661|95545|95658.8|95542.8|6
1650054270000|2022-04-15 20:24:30|95659.3|95543.3|95653.8|95537.8|95659.3|95543.3|95638.2|95522.2|13
1650054280000|2022-04-15 20:24:40|95653.4|95537.4|95659|95543|95659.7|95543.7|95649.7|95533.7|14
1650054290000|2022-04-15 20:24:50|95658.7|95542.7|95663|95547|95666|95550|95658.7|95542.7|21
1650054300000|2022-04-15 20:25:00|95663.1|95547.1|95649.2|95533.2|95667.6|95551.6|95641.9|95525.9|11
1650054310000|2022-04-15 20:25:10|95658.7|95542.7|95665.4|95549.4|95666|95550|95658.7|95542.7|14
1650054320000|2022-04-15 20:25:20|95665.3|95549.3|95671.2|95555.2|95671.2|95555.2|95642.2|95526.2|14
1650054330000|2022-04-15 20:25:30|95670.5|95554.5|95666.2|95550.2|95672.2|95556.2|95660.3|95544.3|13
1650054340000|2022-04-15 20:25:40|95668.1|95552.1|95677.2|95561.2|95679.9|95563.9|95668.1|95552.1|15
1650054350000|2022-04-15 20:25:50|95667.5|95551.5|95669.5|95553.5|95669.7|95553.7|95666.5|95550.5|8
1650054360000|2022-04-15 20:26:00|95669.7|95553.7|95656.8|95540.8|95670.9|95554.9|95656.6|95540.6|17
1650054370000|2022-04-15 20:26:10|95660.3|95544.3|95666.9|95550.9|95667.4|95551.4|95660.2|95544.2|12
1650054380000|2022-04-15 20:26:20|95667|95551|95668.5|95552.5|95668.6|95552.6|95666.9|95550.9|10
1650054390000|2022-04-15 20:26:30|95668.2|95552.2|95658.3|95542.3|95668.2|95552.2|95658.3|95542.3|11
1650054400000|2022-04-15 20:26:40|95654.2|95538.2|95664.9|95548.9|95664.9|95548.9|95654.2|95538.2|6
1650054410000|2022-04-15 20:26:50|95666.1|95550.1|95655.4|95539.4|95666.1|95550.1|95655.4|95539.4|6
1650054420000|2022-04-15 20:27:00|95655.6|95539.6|95671.6|95555.6|95671.6|95555.6|95655.5|95539.5|8
1650054430000|2022-04-15 20:27:10|95663.8|95547.8|95654.7|95538.7|95675.2|95559.2|95654.7|95538.7|9
1650054440000|2022-04-15 20:27:20|95663.7|95547.7|95687.2|95571.2|95687.2|95571.2|95663.7|95547.7|5
1650054450000|2022-04-15 20:27:30|95683.4|95567.4|95668.7|95552.7|95687.2|95571.2|95667.8|95551.8|6
1650054460000|2022-04-15 20:27:40|95671.9|95555.9|95638.6|95522.6|95680.6|95564.6|95638.6|95522.6|3
1650054470000|2022-04-15 20:27:50|95636.8|95520.8|95672.7|95556.7|95675.8|95559.8|95636.8|95520.8|10
1650054480000|2022-04-15 20:28:00|95666.7|95550.7|95667.8|95551.8|95667.8|95551.8|95661.7|95545.7|10
1650054490000|2022-04-15 20:28:10|95667.9|95551.9|95674.8|95558.8|95676.7|95560.7|95667.6|95551.6|5
1650054500000|2022-04-15 20:28:20|95670.4|95554.4|95677.3|95561.3|95678.8|95562.8|95670.4|95554.4|4
1650054510000|2022-04-15 20:28:30|95678.2|95562.2|95680.4|95564.4|95680.4|95564.4|95678.2|95562.2|2
1650054520000|2022-04-15 20:28:40|95682.5|95566.5|95679.6|95563.6|95682.5|95566.5|95673.3|95557.3|5
1650054530000|2022-04-15 20:28:50|95680.6|95564.6|95667.1|95551.1|95680.6|95564.6|95667.1|95551.1|3
1650054540000|2022-04-15 20:29:00|95667.3|95551.3|95669.1|95553.1|95669.1|95553.1|95666|95550|8
1650054550000|2022-04-15 20:29:10|95673.4|95557.4|95673.4|95557.4|95673.4|95557.4|95673.4|95557.4|1
1650054560000|2022-04-15 20:29:20|95674|95558|95666.5|95550.5|95675.1|95559.1|95666.5|95550.5|3
1650054570000|2022-04-15 20:29:30|95666.2|95550.2|95653.2|95537.2|95675.4|95559.4|95653.2|95537.2|4
1650054580000|2022-04-15 20:29:40|95647|95531|95654|95538|95654|95538|95647|95531|2
1650054590000|2022-04-15 20:29:50|95663.2|95547.2|95661.5|95545.5|95663.2|95547.2|95661.5|95545.5|6
1650054600000|2022-04-15 20:30:00|95666.1|95550.1|95662.4|95546.4|95690.5|95574.5|95658|95542|13
1650054610000|2022-04-15 20:30:10|95662.1|95546.1|95662.3|95546.3|95676.1|95560.1|95662.1|95546.1|6
1650054620000|2022-04-15 20:30:20|95646.3|95530.3|95661.9|95545.9|95662.3|95546.3|95646.3|95530.3|8
1650054630000|2022-04-15 20:30:30|95662.1|95546.1|95655.5|95539.5|95665.7|95549.7|95655.5|95539.5|5
1650054640000|2022-04-15 20:30:40|95655.4|95539.4|95658.7|95542.7|95663.8|95547.8|95655.4|95539.4|5
1650054650000|2022-04-15 20:30:50|95660.5|95544.5|95646.5|95530.5|95669.3|95553.3|95638.3|95522.3|4
1650054660000|2022-04-15 20:31:00|95656.4|95540.4|95657.7|95541.7|95657.7|95541.7|95656.4|95540.4|2
1650054670000|2022-04-15 20:31:10|95662.9|95546.9|95637.1|95521.1|95662.9|95546.9|95637.1|95521.1|4
1650054680000|2022-04-15 20:31:20|95641.1|95525.1|95644.7|95528.7|95644.7|95528.7|95641.1|95525.1|2
1650054690000|2022-04-15 20:31:30|95644.2|95528.2|95665.3|95549.3|95665.5|95549.5|95644.2|95528.2|9
1650054700000|2022-04-15 20:31:40|95668.2|95552.2|95655.9|95539.9|95668.2|95552.2|95638.1|95522.1|11
1650054710000|2022-04-15 20:31:50|95655.4|95539.4|95662.5|95546.5|95663|95547|95654.6|95538.6|22
1650054720000|2022-04-15 20:32:00|95662.4|95546.4|95661|95545|95663.3|95547.3|95654.7|95538.7|31
1650054730000|2022-04-15 20:32:10|95660.9|95544.9|95662.8|95546.8|95665.2|95549.2|95660.8|95544.8|33
1650054740000|2022-04-15 20:32:20|95663.7|95547.7|95661.8|95545.8|95663.7|95547.7|95648.1|95532.1|15
1650054760000|2022-04-15 20:32:40|95653.6|95537.6|95660.3|95544.3|95660.9|95544.9|95653.6|95537.6|5
1650054770000|2022-04-15 20:32:50|95661.6|95545.6|95659.1|95543.1|95661.6|95545.6|95658.7|95542.7|12
1650054780000|2022-04-15 20:33:00|95658.8|95542.8|95661.2|95545.2|95661.2|95545.2|95657.4|95541.4|10
1650054790000|2022-04-15 20:33:10|95660.5|95544.5|95662.8|95546.8|95664|95548|95660|95544|5
1650054800000|2022-04-15 20:33:20|95662.5|95546.5|95663.2|95547.2|95666.1|95550.1|95660.6|95544.6|13
1650054810000|2022-04-15 20:33:30|95661.7|95545.7|95665|95549|95666.7|95550.7|95661.1|95545.1|15
1650054820000|2022-04-15 20:33:40|95663.5|95547.5|95664.6|95548.6|95664.6|95548.6|95661.2|95545.2|9
1650054830000|2022-04-15 20:33:50|95665.3|95549.3|95665.1|95549.1|95666.4|95550.4|95664.9|95548.9|25
1650054840000|2022-04-15 20:34:00|95664.9|95548.9|95665|95549|95665|95549|95664.2|95548.2|10
1650054850000|2022-04-15 20:34:10|95665.7|95549.7|95644.8|95528.8|95665.7|95549.7|95644|95528|10
1650054860000|2022-04-15 20:34:20|95650.7|95534.7|95661.2|95545.2|95663.7|95547.7|95650.7|95534.7|13
1650054870000|2022-04-15 20:34:30|95660.9|95544.9|95654.6|95538.6|95660.9|95544.9|95643.6|95527.6|5
1650054880000|2022-04-15 20:34:40|95653.4|95537.4|95664.2|95548.2|95664.3|95548.3|95653.4|95537.4|13
1650054890000|2022-04-15 20:34:50|95664.3|95548.3|95661.3|95545.3|95664.3|95548.3|95653.9|95537.9|15
1650054900000|2022-04-15 20:35:00|95661.4|95545.4|95661.7|95545.7|95661.7|95545.7|95660.9|95544.9|7
1650054910000|2022-04-15 20:35:10|95662.1|95546.1|95656|95540|95662.1|95546.1|95648.6|95532.6|31
1650054920000|2022-04-15 20:35:20|95656.7|95540.7|95657.5|95541.5|95660.3|95544.3|95654.8|95538.8|17
1650054930000|2022-04-15 20:35:30|95658.4|95542.4|95658.2|95542.2|95659.9|95543.9|95643.4|95527.4|22
1650054940000|2022-04-15 20:35:40|95660.1|95544.1|95668|95552|95668|95552|95656.3|95540.3|13
1650054950000|2022-04-15 20:35:50|95662.7|95546.7|95661.6|95545.6|95667.8|95551.8|95659.9|95543.9|16
1650054960000|2022-04-15 20:36:00|95662.1|95546.1|95665.5|95549.5|95665.5|95549.5|95650.4|95534.4|12
1650054970000|2022-04-15 20:36:10|95667.7|95551.7|95668.2|95552.2|95668.2|95552.2|95667.7|95551.7|2
1650054980000|2022-04-15 20:36:20|95629.6|95513.6|95661.3|95545.3|95661.4|95545.4|95629.6|95513.6|11
1650054990000|2022-04-15 20:36:30|95660|95544|95659.3|95543.3|95661.2|95545.2|95657.9|95541.9|8
1650055000000|2022-04-15 20:36:40|95665.3|95549.3|95658.2|95542.2|95668.4|95552.4|95657.8|95541.8|5
1650055010000|2022-04-15 20:36:50|95634.4|95518.4|95649.6|95533.6|95649.6|95533.6|95634.4|95518.4|4
1650055020000|2022-04-15 20:37:00|95654.9|95538.9|95657.9|95541.9|95658.2|95542.2|95654.5|95538.5|5
1650055030000|2022-04-15 20:37:10|95658|95542|95656.9|95540.9|95660.3|95544.3|95656.1|95540.1|4
1650055040000|2022-04-15 20:37:20|95655.9|95539.9|95648.7|95532.7|95655.9|95539.9|95641.5|95525.5|6
1650055050000|2022-04-15 20:37:30|95651.6|95535.6|95659.2|95543.2|95659.2|95543.2|95651.6|95535.6|4
1650055060000|2022-04-15 20:37:40|95659.4|95543.4|95657.2|95541.2|95659.4|95543.4|95656.8|95540.8|7
1650055070000|2022-04-15 20:37:50|95656.5|95540.5|95653.1|95537.1|95656.5|95540.5|95649.1|95533.1|6
1650055080000|2022-04-15 20:38:00|95655.2|95539.2|95653.9|95537.9|95655.5|95539.5|95653.6|95537.6|4
1650055090000|2022-04-15 20:38:10|95653.8|95537.8|95658.3|95542.3|95658.3|95542.3|95653.8|95537.8|3
1650055100000|2022-04-15 20:38:20|95644.5|95528.5|95643|95527|95644.8|95528.8|95643|95527|4
1650055110000|2022-04-15 20:38:30|95654.4|95538.4|95654.2|95538.2|95655.4|95539.4|95654.1|95538.1|4
1650055120000|2022-04-15 20:38:40|95648.8|95532.8|95656.2|95540.2|95656.4|95540.4|95648.8|95532.8|17
1650055130000|2022-04-15 20:38:50|95662.4|95546.4|95664.7|95548.7|95664.7|95548.7|95662.1|95546.1|6
1650055140000|2022-04-15 20:39:00|95664.6|95548.6|95665.2|95549.2|95665.5|95549.5|95662.1|95546.1|14
1650055150000|2022-04-15 20:39:10|95665.5|95549.5|95662.7|95546.7|95665.6|95549.6|95656.3|95540.3|7
1650055160000|2022-04-15 20:39:20|95656.4|95540.4|95665.2|95549.2|95665.2|95549.2|95656.4|95540.4|7
1650055170000|2022-04-15 20:39:30|95656.7|95540.7|95663.2|95547.2|95663.2|95547.2|95646.2|95530.2|5
1650055180000|2022-04-15 20:39:40|95665.5|95549.5|95665.5|95549.5|95665.5|95549.5|95665.5|95549.5|1
1650055190000|2022-04-15 20:39:50|95634|95518|95662.9|95546.9|95663|95547|95634|95518|4
1650055200000|2022-04-15 20:40:00|95663.2|95547.2|95660.2|95544.2|95666.6|95550.6|95659.4|95543.4|16
1650055210000|2022-04-15 20:40:10|95662.2|95546.2|95660.2|95544.2|95662.2|95546.2|95660.2|95544.2|2
1650055220000|2022-04-15 20:40:20|95669|95553|95647.7|95531.7|95669|95553|95647.7|95531.7|10
1650055230000|2022-04-15 20:40:30|95660|95544|95663.1|95547.1|95663.1|95547.1|95660|95544|4
1650055240000|2022-04-15 20:40:40|95664.2|95548.2|95643.7|95527.7|95664.2|95548.2|95643.7|95527.7|4
1650055250000|2022-04-15 20:40:50|95652.9|95536.9|95660.4|95544.4|95661.8|95545.8|95652.9|95536.9|5
1650055260000|2022-04-15 20:41:00|95661|95545|95662.8|95546.8|95662.8|95546.8|95661|95545|5
1650055270000|2022-04-15 20:41:10|95662.4|95546.4|95656.2|95540.2|95662.5|95546.5|95651.4|95535.4|13
1650055280000|2022-04-15 20:41:20|95656.3|95540.3|95660.9|95544.9|95661.2|95545.2|95656.3|95540.3|4
1650055290000|2022-04-15 20:41:30|95656.3|95540.3|95660.9|95544.9|95660.9|95544.9|95656.3|95540.3|2
1650055300000|2022-04-15 20:41:40|95662.7|95546.7|95655.9|95539.9|95662.7|95546.7|95654.2|95538.2|7
1650055310000|2022-04-15 20:41:50|95655.5|95539.5|95655.9|95539.9|95659.1|95543.1|95655.5|95539.5|3
1650055320000|2022-04-15 20:42:00|95659.5|95543.5|95660.1|95544.1|95660.1|95544.1|95659.5|95543.5|2
1650055330000|2022-04-15 20:42:10|95659.1|95543.1|95651.6|95535.6|95664.3|95548.3|95651.6|95535.6|5
1650055340000|2022-04-15 20:42:20|95646.2|95530.2|95654.6|95538.6|95654.6|95538.6|95646.2|95530.2|3
1650055350000|2022-04-15 20:42:30|95655|95539|95659.8|95543.8|95659.8|95543.8|95654.9|95538.9|4
1650055360000|2022-04-15 20:42:40|95660.8|95544.8|95661.6|95545.6|95661.6|95545.6|95660.8|95544.8|4
1650055370000|2022-04-15 20:42:50|95659.6|95543.6|95635.6|95519.6|95662|95546|95635.6|95519.6|4
1650055380000|2022-04-15 20:43:00|95653.7|95537.7|95656.2|95540.2|95659.1|95543.1|95653.7|95537.7|5
1650055390000|2022-04-15 20:43:10|95659.7|95543.7|95644.3|95528.3|95659.7|95543.7|95644.3|95528.3|2
1650055400000|2022-04-15 20:43:20|95644.2|95528.2|95661.1|95545.1|95661.1|95545.1|95644.2|95528.2|5
1650055410000|2022-04-15 20:43:30|95661.3|95545.3|95662.9|95546.9|95662.9|95546.9|95661.3|95545.3|6
1650055420000|2022-04-15 20:43:40|95662.8|95546.8|95655.2|95539.2|95662.8|95546.8|95655.2|95539.2|4
1650055430000|2022-04-15 20:43:50|95660.6|95544.6|95656.4|95540.4|95660.6|95544.6|95656.4|95540.4|2
1650055440000|2022-04-15 20:44:00|95657.9|95541.9|95649.2|95533.2|95659.3|95543.3|95649.2|95533.2|4
1650055450000|2022-04-15 20:44:10|95646.7|95530.7|95662.3|95546.3|95662.4|95546.4|95646.6|95530.6|9
1650055460000|2022-04-15 20:44:20|95661.6|95545.6|95645.4|95529.4|95664.8|95548.8|95645.4|95529.4|3
1650055470000|2022-04-15 20:44:30|95649.5|95533.5|95660.2|95544.2|95660.2|95544.2|95649.5|95533.5|3
1650055480000|2022-04-15 20:44:40|95635.1|95519.1|95637.9|95521.9|95637.9|95521.9|95635.1|95519.1|2
1650055490000|2022-04-15 20:44:50|95650.1|95534.1|95662.1|95546.1|95665.1|95549.1|95641.8|95525.8|13
1650055500000|2022-04-15 20:45:00|95664.9|95548.9|95658|95542|95665.1|95549.1|95653.5|95537.5|17
1650055520000|2022-04-15 20:45:20|95657.5|95541.5|95665.4|95549.4|95665.4|95549.4|95656.9|95540.9|5
1650055530000|2022-04-15 20:45:30|95661.6|95545.6|95645.3|95529.3|95666.9|95550.9|95635.9|95519.9|6
1650055540000|2022-04-15 20:45:40|95656.6|95540.6|95661.2|95545.2|95661.2|95545.2|95656.6|95540.6|3
1650055550000|2022-04-15 20:45:50|95662.6|95546.6|95659.2|95543.2|95665|95549|95640|95524|12
1650055560000|2022-04-15 20:46:00|95660.1|95544.1|95654.4|95538.4|95662.5|95546.5|95654.4|95538.4|6
1650055570000|2022-04-15 20:46:10|95658.5|95542.5|95664.8|95548.8|95664.8|95548.8|95658.5|95542.5|5
1650055580000|2022-04-15 20:46:20|95661.1|95545.1|95663.6|95547.6|95663.6|95547.6|95661.1|95545.1|4
1650055590000|2022-04-15 20:46:30|95665.5|95549.5|95642.4|95526.4|95665.5|95549.5|95642.4|95526.4|2
1650055600000|2022-04-15 20:46:40|95630.9|95514.9|95664|95548|95664|95548|95630.9|95514.9|12
1650055610000|2022-04-15 20:46:50|95664.7|95548.7|95660.5|95544.5|95666.2|95550.2|95650.8|95534.8|16
1650055620000|2022-04-15 20:47:00|95662.6|95546.6|95640.5|95524.5|95662.6|95546.6|95634.4|95518.4|33
1650055630000|2022-04-15 20:47:10|95639.9|95523.9|95635|95519|95642.2|95526.2|95630.3|95514.3|33
1650055640000|2022-04-15 20:47:20|95634.9|95518.9|95637.4|95521.4|95638.6|95522.6|95633.5|95517.5|15
1650055650000|2022-04-15 20:47:30|95636.3|95520.3|95633.5|95517.5|95638.3|95522.3|95633.5|95517.5|13
1650055660000|2022-04-15 20:47:40|95633.3|95517.3|95630.3|95514.3|95636.8|95520.8|95625.1|95509.1|10
1650055670000|2022-04-15 20:47:50|95633|95517|95633.6|95517.6|95634.7|95518.7|95633|95517|8
1650055680000|2022-04-15 20:48:00|95633.2|95517.2|95633.1|95517.1|95635.2|95519.2|95628.4|95512.4|9
1650055690000|2022-04-15 20:48:10|95630.7|95514.7|95664.1|95548.1|95664.3|95548.3|95630.7|95514.7|23
1650055700000|2022-04-15 20:48:20|95664.8|95548.8|95659.1|95543.1|95665.1|95549.1|95645.5|95529.5|26
1650055710000|2022-04-15 20:48:30|95660.2|95544.2|95652.7|95536.7|95662.8|95546.8|95645.7|95529.7|22
1650055720000|2022-04-15 20:48:40|95654.9|95538.9|95660.3|95544.3|95662.3|95546.3|95653.3|95537.3|15
1650055730000|2022-04-15 20:48:50|95658|95542|95661.8|95545.8|95661.8|95545.8|95658|95542|6
1650055740000|2022-04-15 20:49:00|95661.6|95545.6|95664.8|95548.8|95664.8|95548.8|95660.6|95544.6|8
1650055750000|2022-04-15 20:49:10|95664.7|95548.7|95661.4|95545.4|95664.7|95548.7|95656|95540|17
1650055760000|2022-04-15 20:49:20|95663.1|95547.1|95662.5|95546.5|95664.3|95548.3|95661.2|95545.2|13
1650055770000|2022-04-15 20:49:30|95661.8|95545.8|95657.8|95541.8|95662.2|95546.2|95645|95529|14
1650055780000|2022-04-15 20:49:40|95657.7|95541.7|95653.1|95537.1|95659.4|95543.4|95651.4|95535.4|16
1650055790000|2022-04-15 20:49:50|95659.7|95543.7|95654|95538|95659.7|95543.7|95651.8|95535.8|14
1650055800000|2022-04-15 20:50:00|95653.9|95537.9|95654.7|95538.7|95657.7|95541.7|95653.1|95537.1|14
1650055810000|2022-04-15 20:50:10|95653.8|95537.8|95660.8|95544.8|95661.9|95545.9|95653.5|95537.5|26
1650055820000|2022-04-15 20:50:20|95659.3|95543.3|95659|95543|95659.5|95543.5|95650.5|95534.5|18
1650055830000|2022-04-15 20:50:30|95659.1|95543.1|95656.9|95540.9|95659.9|95543.9|95656.3|95540.3|9
1650055840000|2022-04-15 20:50:40|95653.5|95537.5|95654.9|95538.9|95654.9|95538.9|95645.4|95529.4|3
1650055850000|2022-04-15 20:50:50|95653.5|95537.5|95660.6|95544.6|95660.6|95544.6|95653.5|95537.5|4
1650055860000|2022-04-15 20:51:00|95655.4|95539.4|95654.9|95538.9|95657.4|95541.4|95625.1|95509.1|22
1650055870000|2022-04-15 20:51:10|95652.9|95536.9|95659.2|95543.2|95659.2|95543.2|95650.5|95534.5|13
1650055880000|2022-04-15 20:51:20|95659.3|95543.3|95658.3|95542.3|95659.9|95543.9|95657.1|95541.1|19
1650055890000|2022-04-15 20:51:30|95657.1|95541.1|95654.7|95538.7|95659.2|95543.2|95652.6|95536.6|16
1650055900000|2022-04-15 20:51:40|95656.5|95540.5|95658.8|95542.8|95658.8|95542.8|95656.5|95540.5|10
1650055910000|2022-04-15 20:51:50|95658.9|95542.9|95656.8|95540.8|95659.8|95543.8|95656|95540|21
1650055920000|2022-04-15 20:52:00|95659.2|95543.2|95658.7|95542.7|95659.2|95543.2|95657.3|95541.3|4
1650055930000|2022-04-15 20:52:10|95659.6|95543.6|95658.5|95542.5|95659.6|95543.6|95656.2|95540.2|17
1650055940000|2022-04-15 20:52:20|95649.8|95533.8|95629.6|95513.6|95649.8|95533.8|95629.6|95513.6|4
1650055950000|2022-04-15 20:52:30|95630.4|95514.4|95623.1|95507.1|95650.7|95534.7|95623.1|95507.1|6
1650055960000|2022-04-15 20:52:40|95620.3|95504.3|95640.7|95524.7|95641.2|95525.2|95620.3|95504.3|7
1650055970000|2022-04-15 20:52:50|95640.6|95524.6|95642.1|95526.1|95642.1|95526.1|95640.6|95524.6|10
1650055980000|2022-04-15 20:53:00|95645.1|95529.1|95641.3|95525.3|95645.1|95529.1|95641.3|95525.3|4
1650055990000|2022-04-15 20:53:10|95643.9|95527.9|95643.9|95527.9|95643.9|95527.9|95643.9|95527.9|1
1650056000000|2022-04-15 20:53:20|95644.5|95528.5|95639.7|95523.7|95644.5|95528.5|95639.7|95523.7|3
1650056010000|2022-04-15 20:53:30|95638.5|95522.5|95639.6|95523.6|95639.7|95523.7|95638.5|95522.5|3
1650056020000|2022-04-15 20:53:40|95639.4|95523.4|95639.1|95523.1|95639.4|95523.4|95639.1|95523.1|2
1650056030000|2022-04-15 20:53:50|95645.1|95529.1|95646.8|95530.8|95647.7|95531.7|95641|95525|10
1650056040000|2022-04-15 20:54:00|95645.9|95529.9|95646|95530|95646|95530|95645.9|95529.9|2
1650056050000|2022-04-15 20:54:10|95653|95537|95655.2|95539.2|95655.2|95539.2|95645.5|95529.5|4
1650056060000|2022-04-15 20:54:20|95655.3|95539.3|95654.8|95538.8|95655.3|95539.3|95654|95538|4
1650056070000|2022-04-15 20:54:30|95655.3|95539.3|95655.3|95539.3|95655.3|95539.3|95655.3|95539.3|1
1650056080000|2022-04-15 20:54:40|95654.7|95538.7|95652.8|95536.8|95655.3|95539.3|95650.8|95534.8|5
1650056090000|2022-04-15 20:54:50|95655.3|95539.3|95655.3|95539.3|95655.3|95539.3|95655.3|95539.3|1
1650056100000|2022-04-15 20:55:00|95643.9|95527.9|95652.4|95536.4|95652.4|95536.4|95643.9|95527.9|4
1650056110000|2022-04-15 20:55:10|95692.2|95576.2|95676.6|95560.6|95697.5|95581.5|95676.5|95560.5|11
1650056120000|2022-04-15 20:55:20|95659.1|95543.1|95659.8|95543.8|95670.8|95554.8|95658.2|95542.2|7
1650056130000|2022-04-15 20:55:30|95684.4|95568.4|95684.4|95568.4|95684.4|95568.4|95684.4|95568.4|1
1650056140000|2022-04-15 20:55:40|95645.5|95529.5|95689.9|95573.9|95689.9|95573.9|95645.5|95529.5|2
1650056160000|2022-04-15 20:56:00|95696.4|95580.4|95696.4|95580.4|95696.4|95580.4|95696.4|95580.4|1
1650056170000|2022-04-15 20:56:10|95634.6|95518.6|95653.8|95537.8|95680.6|95564.6|95634.6|95518.6|3
1650056180000|2022-04-15 20:56:20|95680.4|95564.4|95674.8|95558.8|95685.3|95569.3|95670.2|95554.2|7
1650056190000|2022-04-15 20:56:30|95670.1|95554.1|95684.9|95568.9|95685.2|95569.2|95670.1|95554.1|3
1650056200000|2022-04-15 20:56:40|95678.3|95562.3|95677.4|95561.4|95678.3|95562.3|95677.4|95561.4|3
1650056210000|2022-04-15 20:56:50|95678.4|95562.4|95692.2|95576.2|95692.2|95576.2|95678.4|95562.4|10
1650056220000|2022-04-15 20:57:00|95691.1|95575.1|95654.2|95538.2|95696.9|95580.9|95653.5|95537.5|12
1650056230000|2022-04-15 20:57:10|95653.5|95537.5|95679.1|95563.1|95680.2|95564.2|95653.5|95537.5|12
1650056240000|2022-04-15 20:57:20|95680.2|95564.2|95654.3|95538.3|95692.3|95576.3|95653.6|95537.6|9
1650056250000|2022-04-15 20:57:30|95677.4|95561.4|95658.7|95542.7|95677.4|95561.4|95658.7|95542.7|2
1650056260000|2022-04-15 20:57:40|95655.8|95539.8|95655.8|95539.8|95655.8|95539.8|95655.8|95539.8|1
1650056270000|2022-04-15 20:57:50|95680.4|95564.4|95613.5|95497.5|95680.4|95564.4|95604.8|95488.8|7
1650056280000|2022-04-15 20:58:00|95621.9|95505.9|95621.6|95505.6|95621.9|95505.9|95621.6|95505.6|2
1650056290000|2022-04-15 20:58:10|95621.4|95505.4|95607.3|95491.3|95621.4|95505.4|95607.3|95491.3|2
1650056300000|2022-04-15 20:58:20|95605.2|95489.2|95629.3|95513.3|95632.6|95516.6|95605|95489|7
1650056310000|2022-04-15 20:58:30|95630|95514|95619.9|95503.9|95630|95514|95585.8|95469.8|4
1650056320000|2022-04-15 20:58:40|95604.4|95488.4|95618.1|95502.1|95618.2|95502.2|95604.4|95488.4|7
1650056330000|2022-04-15 20:58:50|95620|95504|95585.9|95469.9|95620|95504|95585.9|95469.9|3
1650225600000|2022-04-17 20:00:00|95630.4|95494.4|95630.4|95494.4|95630.4|95494.4|95630.4|95494.4|1
1650228430000|2022-04-17 20:47:10|95804.5|95663.5|95807.1|95666.1|95807.1|95666.1|95804.5|95663.5|2
1650228460000|2022-04-17 20:47:40|95804.7|95663.7|95804.7|95663.7|95804.7|95663.7|95804.7|95663.7|1
1650229190000|2022-04-17 20:59:50|95807.8|95666.8|95807.8|95666.8|95807.8|95666.8|95807.8|95666.8|1
1650229200000|2022-04-17 21:00:00|95807.5|95666.5|95807.5|95666.5|95807.5|95666.5|95807.5|95666.5|1
1650229300000|2022-04-17 21:01:40|95797.5|95676.5|95797.5|95676.5|95797.5|95676.5|95797.5|95676.5|1
1650229340000|2022-04-17 21:02:20|95786.6|95670.6|95786.6|95670.6|95786.6|95670.6|95786.6|95670.6|1
1650229380000|2022-04-17 21:03:00|95784.4|95668.4|95784.4|95668.4|95784.4|95668.4|95784.4|95668.4|1
1650229400000|2022-04-17 21:03:20|95767.7|95651.7|95767.7|95651.7|95767.7|95651.7|95767.7|95651.7|1
1650229440000|2022-04-17 21:04:00|95777.3|95661.3|95778.2|95662.2|95778.2|95662.2|95777.3|95661.3|2
1650229450000|2022-04-17 21:04:10|95767.2|95651.2|95767.2|95651.2|95767.2|95651.2|95767.2|95651.2|1
1650229480000|2022-04-17 21:04:40|95773.3|95657.3|95773.3|95657.3|95773.3|95657.3|95773.3|95657.3|1
1650229500000|2022-04-17 21:05:00|95797.7|95681.7|95791.5|95675.5|95797.7|95681.7|95779.7|95663.7|5
1650229510000|2022-04-17 21:05:10|95791|95675|95791|95675|95791|95675|95791|95675|1
1650229550000|2022-04-17 21:05:50|95789.7|95673.7|95764.9|95648.9|95789.7|95673.7|95764.9|95648.9|3
1650229610000|2022-04-17 21:06:50|95778.2|95662.2|95778.2|95662.2|95778.2|95662.2|95778.2|95662.2|1
1650229620000|2022-04-17 21:07:00|95794.3|95678.3|95794.3|95678.3|95794.3|95678.3|95794.3|95678.3|1
1650229810000|2022-04-17 21:10:10|95790.6|95674.6|95790.6|95674.6|95790.6|95674.6|95790.6|95674.6|1
1650229820000|2022-04-17 21:10:20|95788.4|95672.4|95787.5|95671.5|95788.4|95672.4|95787.5|95671.5|2
1650229860000|2022-04-17 21:11:00|95786.6|95670.6|95786.6|95670.6|95786.6|95670.6|95786.6|95670.6|1
1650229880000|2022-04-17 21:11:20|95776.1|95660.1|95776.1|95660.1|95776.1|95660.1|95776.1|95660.1|1
1650229910000|2022-04-17 21:11:50|95791.1|95675.1|95791.1|95675.1|95791.1|95675.1|95791.1|95675.1|1
1650230400000|2022-04-17 21:20:00|95790.4|95674.4|95786.6|95670.6|95790.4|95674.4|95786.6|95670.6|2
1650230460000|2022-04-17 21:21:00|95790.8|95674.8|95790.2|95674.2|95790.8|95674.8|95790.2|95674.2|2
1650230630000|2022-04-17 21:23:50|95775.9|95659.9|95771.6|95655.6|95776.1|95660.1|95771.2|95655.2|4
1650230710000|2022-04-17 21:25:10|95787.9|95671.9|95787.9|95671.9|95787.9|95671.9|95787.9|95671.9|1
1650230750000|2022-04-17 21:25:50|95778.3|95662.3|95783.3|95667.3|95783.3|95667.3|95772.7|95656.7|3
1650231010000|2022-04-17 21:30:10|95800.3|95684.3|95800.3|95684.3|95800.3|95684.3|95800.3|95684.3|1
1650231020000|2022-04-17 21:30:20|95794.6|95678.6|95794.6|95678.6|95794.6|95678.6|95794.6|95678.6|1
1650231240000|2022-04-17 21:34:00|95798.1|95682.1|95798.1|95682.1|95798.1|95682.1|95798.1|95682.1|1
1650231250000|2022-04-17 21:34:10|95769.8|95653.8|95769.8|95653.8|95769.8|95653.8|95769.8|95653.8|1
1650231260000|2022-04-17 21:34:20|95779.5|95663.5|95779.5|95663.5|95779.5|95663.5|95779.5|95663.5|1
1650231330000|2022-04-17 21:35:30|95771.8|95655.8|95771.8|95655.8|95771.8|95655.8|95771.8|95655.8|1
1650231400000|2022-04-17 21:36:40|95781|95665|95781|95665|95781|95665|95781|95665|1
1650231440000|2022-04-17 21:37:20|95762.3|95646.3|95762.3|95646.3|95762.3|95646.3|95762.3|95646.3|1
1650231960000|2022-04-17 21:46:00|95760.9|95644.9|95760.9|95644.9|95760.9|95644.9|95760.9|95644.9|1
1650232550000|2022-04-17 21:55:50|95783.6|95667.6|95783.6|95667.6|95783.6|95667.6|95783.6|95667.6|1
1650232740000|2022-04-17 21:59:00|95759.7|95643.7|95759.7|95643.7|95759.7|95643.7|95759.7|95643.7|1
1650232830000|2022-04-17 22:00:30|95775.5|95659.5|95776.7|95660.7|95776.7|95660.7|95775.3|95659.3|3
1650232910000|2022-04-17 22:01:50|95777.4|95661.4|95788.1|95672.1|95788.1|95672.1|95777.4|95661.4|4
1650233200000|2022-04-17 22:06:40|95757.4|95641.4|95762.4|95646.4|95762.4|95646.4|95756.8|95640.8|3
1650233310000|2022-04-17 22:08:30|95743.9|95627.9|95745.1|95629.1|95745.1|95629.1|95743.8|95627.8|3
1650233480000|2022-04-17 22:11:20|95744.5|95628.5|95744.5|95628.5|95744.5|95628.5|95744.5|95628.5|1
1650233530000|2022-04-17 22:12:10|95750.1|95634.1|95748.9|95632.9|95750.3|95634.3|95747.1|95631.1|11
1650233570000|2022-04-17 22:12:50|95752.3|95636.3|95750.7|95634.7|95752.3|95636.3|95750.7|95634.7|5
1650233630000|2022-04-17 22:13:50|95749.1|95633.1|95749.1|95633.1|95749.1|95633.1|95749.1|95633.1|1
1650234300000|2022-04-17 22:25:00|95876.7|95760.7|95893.5|95777.5|95899.7|95783.7|95876.7|95760.7|12
1650234310000|2022-04-17 22:25:10|95884.8|95768.8|95883.8|95767.8|95885.4|95769.4|95883.1|95767.1|22
1650234320000|2022-04-17 22:25:20|95885.2|95769.2|95881.3|95765.3|95888|95772|95878|95762|14
1650234330000|2022-04-17 22:25:30|95885.5|95769.5|95889.1|95773.1|95889.8|95773.8|95883.8|95767.8|15
1650234340000|2022-04-17 22:25:40|95889.2|95773.2|95880.6|95764.6|95889.2|95773.2|95877|95761|5
1650234350000|2022-04-17 22:25:50|95883.8|95767.8|95884|95768|95884.4|95768.4|95883.8|95767.8|4
1650234360000|2022-04-17 22:26:00|95874.1|95758.1|95878.4|95762.4|95880.3|95764.3|95874.1|95758.1|12
1650234370000|2022-04-17 22:26:10|95877|95761|95862.2|95746.2|95877|95761|95861.5|95745.5|45
1650234380000|2022-04-17 22:26:20|95862|95746|95864.3|95748.3|95871.7|95755.7|95862|95746|18
1650234390000|2022-04-17 22:26:30|95864.1|95748.1|95855.1|95739.1|95866.1|95750.1|95851.2|95735.2|23
1650234400000|2022-04-17 22:26:40|95855.5|95739.5|95863.9|95747.9|95864.7|95748.7|95855.5|95739.5|20
1650234410000|2022-04-17 22:26:50|95852.7|95736.7|95856|95740|95857|95741|95849.6|95733.6|21
1650234420000|2022-04-17 22:27:00|95854.9|95738.9|95859|95743|95859.3|95743.3|95852.5|95736.5|20
1650234430000|2022-04-17 22:27:10|95852.7|95736.7|95851.4|95735.4|95853.6|95737.6|95849.8|95733.8|24
1650234440000|2022-04-17 22:27:20|95855.8|95739.8|95852.5|95736.5|95855.8|95739.8|95852.2|95736.2|20
1650234450000|2022-04-17 22:27:30|95852.6|95736.6|95858.5|95742.5|95858.5|95742.5|95838.8|95722.8|30
1650234460000|2022-04-17 22:27:40|95858.6|95742.6|95865|95749|95867.4|95751.4|95858.6|95742.6|12
1650234470000|2022-04-17 22:27:50|95868.7|95752.7|95865.9|95749.9|95870.8|95754.8|95864.2|95748.2|13
1650234480000|2022-04-17 22:28:00|95866.1|95750.1|95860.1|95744.1|95866.1|95750.1|95853.2|95737.2|23
1650234490000|2022-04-17 22:28:10|95862.7|95746.7|95859.4|95743.4|95868.9|95752.9|95858.9|95742.9|29
1650234500000|2022-04-17 22:28:20|95858.8|95742.8|95842.4|95726.4|95864|95748|95840.7|95724.7|24
1650234510000|2022-04-17 22:28:30|95841.9|95725.9|95855.9|95739.9|95856.9|95740.9|95841.9|95725.9|16
1650234520000|2022-04-17 22:28:40|95855.7|95739.7|95853|95737|95855.7|95739.7|95849.3|95733.3|17
1650234530000|2022-04-17 22:28:50|95851.8|95735.8|95847|95731|95855.1|95739.1|95838.3|95722.3|27
1650234540000|2022-04-17 22:29:00|95843.4|95727.4|95842.2|95726.2|95851.3|95735.3|95841.5|95725.5|24
1650234550000|2022-04-17 22:29:10|95847.1|95731.1|95845.3|95729.3|95847.5|95731.5|95843.5|95727.5|14
1650234560000|2022-04-17 22:29:20|95845.2|95729.2|95861.4|95745.4|95862.4|95746.4|95834.2|95718.2|31
1650234570000|2022-04-17 22:29:30|95860|95744|95862.7|95746.7|95869.2|95753.2|95858.1|95742.1|20
1650234580000|2022-04-17 22:29:40|95861.2|95745.2|95874.3|95758.3|95877.9|95761.9|95861.2|95745.2|27
1650234590000|2022-04-17 22:29:50|95879.9|95763.9|95863.2|95747.2|95880.1|95764.1|95860.4|95744.4|24
1650234600000|2022-04-17 22:30:00|95863.1|95747.1|95862.5|95746.5|95870.5|95754.5|95862.5|95746.5|14
1650234610000|2022-04-17 22:30:10|95869.3|95753.3|95855.6|95739.6|95869.3|95753.3|95849.6|95733.6|14
1650234620000|2022-04-17 22:30:20|95863.3|95747.3|95864.2|95748.2|95867|95751|95863.3|95747.3|10
1650234630000|2022-04-17 22:30:30|95863.6|95747.6|95871.2|95755.2|95876|95760|95862.4|95746.4|28
1650234640000|2022-04-17 22:30:40|95870.8|95754.8|95871.7|95755.7|95875.5|95759.5|95870.6|95754.6|19
1650234650000|2022-04-17 22:30:50|95871.2|95755.2|95858.5|95742.5|95871.2|95755.2|95857.8|95741.8|31
1650234660000|2022-04-17 22:31:00|95855.1|95739.1|95850.7|95734.7|95857.2|95741.2|95847.9|95731.9|24
1650234670000|2022-04-17 22:31:10|95852.1|95736.1|95836.5|95720.5|95857.9|95741.9|95834.1|95718.1|27
1650234680000|2022-04-17 22:31:20|95835.7|95719.7|95841|95725|95847.2|95731.2|95835.7|95719.7|7
1650234690000|2022-04-17 22:31:30|95842.3|95726.3|95837.3|95721.3|95851.5|95735.5|95837.3|95721.3|23
1650234700000|2022-04-17 22:31:40|95837.2|95721.2|95828.7|95712.7|95838.5|95722.5|95828.7|95712.7|25
1650234710000|2022-04-17 22:31:50|95837.1|95721.1|95832.5|95716.5|95837.1|95721.1|95831.2|95715.2|21
1650234720000|2022-04-17 22:32:00|95832.2|95716.2|95823.7|95707.7|95835.8|95719.8|95822|95706|22
1650234730000|2022-04-17 22:32:10|95824.9|95708.9|95829.3|95713.3|95834.5|95718.5|95824.9|95708.9|9
1650234740000|2022-04-17 22:32:20|95836|95720|95826|95710|95836|95720|95826|95710|10
1650234750000|2022-04-17 22:32:30|95824.9|95708.9|95837.8|95721.8|95837.9|95721.9|95824.9|95708.9|18
1650234760000|2022-04-17 22:32:40|95846.3|95730.3|95826.8|95710.8|95846.3|95730.3|95826.7|95710.7|24
1650234770000|2022-04-17 22:32:50|95827.5|95711.5|95816.4|95700.4|95831.4|95715.4|95815.9|95699.9|25
1650234780000|2022-04-17 22:33:00|95818.7|95702.7|95825.6|95709.6|95828.1|95712.1|95818.7|95702.7|19
1650234790000|2022-04-17 22:33:10|95824.8|95708.8|95819|95703|95830.2|95714.2|95817.1|95701.1|27
1650234800000|2022-04-17 22:33:20|95818.6|95702.6|95824.5|95708.5|95834.2|95718.2|95818.6|95702.6|17
1650234810000|2022-04-17 22:33:30|95814.3|95698.3|95817.4|95701.4|95819.6|95703.6|95813.3|95697.3|34
1650234820000|2022-04-17 22:33:40|95816.6|95700.6|95814.3|95698.3|95821.7|95705.7|95813|95697|29
1650234830000|2022-04-17 22:33:50|95809.9|95693.9|95806.4|95690.4|95816.3|95700.3|95799.3|95683.3|38
1650234840000|2022-04-17 22:34:00|95807.2|95691.2|95816.3|95700.3|95824.3|95708.3|95807.2|95691.2|40
1650234850000|2022-04-17 22:34:10|95809.6|95693.6|95817.8|95701.8|95818.5|95702.5|95808.6|95692.6|28
1650234860000|2022-04-17 22:34:20|95826|95710|95825.8|95709.8|95826|95710|95822.6|95706.6|23
1650234870000|2022-04-17 22:34:30|95815.6|95699.6|95819.3|95703.3|95820.9|95704.9|95814.9|95698.9|17
1650234880000|2022-04-17 22:34:40|95824.1|95708.1|95822.2|95706.2|95824.4|95708.4|95818.9|95702.9|34
1650234890000|2022-04-17 22:34:50|95805.7|95689.7|95814.6|95698.6|95820|95704|95805.6|95689.6|23
1650234900000|2022-04-17 22:35:00|95814.8|95698.8|95812.5|95696.5|95820.9|95704.9|95812.4|95696.4|18
1650234910000|2022-04-17 22:35:10|95817.2|95701.2|95819.9|95703.9|95822.4|95706.4|95817|95701|21
1650234920000|2022-04-17 22:35:20|95805.5|95689.5|95815.6|95699.6|95817.9|95701.9|95805.5|95689.5|17
1650234930000|2022-04-17 22:35:30|95821.6|95705.6|95815.8|95699.8|95821.7|95705.7|95815|95699|24
1650234940000|2022-04-17 22:35:40|95815.7|95699.7|95819.4|95703.4|95823.7|95707.7|95809.6|95693.6|22
1650234950000|2022-04-17 22:35:50|95823.8|95707.8|95819.3|95703.3|95823.8|95707.8|95819.3|95703.3|7
1650234960000|2022-04-17 22:36:00|95802.2|95686.2|95821.3|95705.3|95821.3|95705.3|95802.2|95686.2|13
1650234970000|2022-04-17 22:36:10|95827|95711|95824.5|95708.5|95827|95711|95822.4|95706.4|6
1650234980000|2022-04-17 22:36:20|95804.3|95688.3|95815.6|95699.6|95818.6|95702.6|95804.3|95688.3|14
1650234990000|2022-04-17 22:36:30|95815.7|95699.7|95819.2|95703.2|95822.4|95706.4|95815.7|95699.7|11
1650235000000|2022-04-17 22:36:40|95804.8|95688.8|95818.6|95702.6|95818.6|95702.6|95804.8|95688.8|10
1650235010000|2022-04-17 22:36:50|95818.5|95702.5|95824.7|95708.7|95830.4|95714.4|95818.5|95702.5|20
1650235020000|2022-04-17 22:37:00|95812.9|95696.9|95828.4|95712.4|95829.3|95713.3|95812.9|95696.9|24
1650235030000|2022-04-17 22:37:10|95838.9|95722.9|95829.3|95713.3|95838.9|95722.9|95820.6|95704.6|22
1650235040000|2022-04-17 22:37:20|95829.4|95713.4|95823.8|95707.8|95833.7|95717.7|95823.7|95707.7|18
1650235050000|2022-04-17 22:37:30|95823.6|95707.6|95833|95717|95836.3|95720.3|95823.6|95707.6|26
1650235060000|2022-04-17 22:37:40|95832.6|95716.6|95824.6|95708.6|95837.6|95721.6|95822.3|95706.3|11
1650235070000|2022-04-17 22:37:50|95826.3|95710.3|95834.5|95718.5|95834.9|95718.9|95826.3|95710.3|18
1650235080000|2022-04-17 22:38:00|95834.7|95718.7|95830.9|95714.9|95844.4|95728.4|95823|95707|26
1650235090000|2022-04-17 22:38:10|95837.8|95721.8|95833.4|95717.4|95837.8|95721.8|95833.1|95717.1|5
1650235100000|2022-04-17 22:38:20|95831|95715|95827.8|95711.8|95840.1|95724.1|95827.8|95711.8|12
1650235110000|2022-04-17 22:38:30|95836.2|95720.2|95825.5|95709.5|95836.2|95720.2|95815.8|95699.8|10
1650235120000|2022-04-17 22:38:40|95822.1|95706.1|95801.6|95685.6|95832.7|95716.7|95801.6|95685.6|19
1650235130000|2022-04-17 22:38:50|95794.4|95678.4|95772.5|95656.5|95795.3|95679.3|95764.5|95648.5|53
1650235140000|2022-04-17 22:39:00|95772.4|95656.4|95754.5|95638.5|95772.4|95656.4|95753.6|95637.6|59
1650235150000|2022-04-17 22:39:10|95755.6|95639.6|95757.6|95641.6|95757.6|95641.6|95754.6|95638.6|13
1650235160000|2022-04-17 22:39:20|95758.3|95642.3|95747.8|95631.8|95758.3|95642.3|95746.7|95630.7|28
1650235170000|2022-04-17 22:39:30|95745.2|95629.2|95747.3|95631.3|95751.6|95635.6|95740.8|95624.8|18
1650235180000|2022-04-17 22:39:40|95746|95630|95748.1|95632.1|95749.8|95633.8|95746|95630|15
1650235190000|2022-04-17 22:39:50|95748|95632|95739.9|95623.9|95750.1|95634.1|95736.7|95620.7|18
1650235200000|2022-04-17 22:40:00|95739.7|95623.7|95742.9|95626.9|95743|95627|95737.8|95621.8|16
1650235210000|2022-04-17 22:40:10|95741.4|95625.4|95741.9|95625.9|95743|95627|95741.4|95625.4|7
1650235220000|2022-04-17 22:40:20|95742.9|95626.9|95742.4|95626.4|95742.9|95626.9|95738.4|95622.4|12
1650235230000|2022-04-17 22:40:30|95743|95627|95741.3|95625.3|95745.7|95629.7|95737|95621|13
1650235240000|2022-04-17 22:40:40|95742.6|95626.6|95742.1|95626.1|95744.8|95628.8|95742.1|95626.1|11
1650235250000|2022-04-17 22:40:50|95743.8|95627.8|95750.2|95634.2|95750.2|95634.2|95732.7|95616.7|59
1650235260000|2022-04-17 22:41:00|95749.9|95633.9|95750.7|95634.7|95750.8|95634.8|95749.4|95633.4|11
1650235270000|2022-04-17 22:41:10|95751.2|95635.2|95746.7|95630.7|95751.6|95635.6|95745.9|95629.9|7
1650235280000|2022-04-17 22:41:20|95748.2|95632.2|95750.2|95634.2|95750.2|95634.2|95745.8|95629.8|9
1650235290000|2022-04-17 22:41:30|95754.8|95638.8|95748.7|95632.7|95756.5|95640.5|95739.8|95623.8|8
1650235300000|2022-04-17 22:41:40|95749.7|95633.7|95761.1|95645.1|95767.2|95651.2|95749.2|95633.2|13
1650235310000|2022-04-17 22:41:50|95762.5|95646.5|95752.1|95636.1|95762.5|95646.5|95751.5|95635.5|22
1650235320000|2022-04-17 22:42:00|95752.5|95636.5|95745.7|95629.7|95753.3|95637.3|95745.7|95629.7|15
1650235330000|2022-04-17 22:42:10|95747.2|95631.2|95753|95637|95753.2|95637.2|95747.2|95631.2|16
1650235340000|2022-04-17 22:42:20|95752.3|95636.3|95746|95630|95755.9|95639.9|95746|95630|9
1650235350000|2022-04-17 22:42:30|95748.4|95632.4|95751.3|95635.3|95751.3|95635.3|95748.4|95632.4|7
1650235360000|2022-04-17 22:42:40|95756.5|95640.5|95749.6|95633.6|95758.8|95642.8|95747.3|95631.3|14
1650235370000|2022-04-17 22:42:50|95751|95635|95753.3|95637.3|95755.3|95639.3|95751|95635|11
1650235380000|2022-04-17 22:43:00|95752.9|95636.9|95767.3|95651.3|95780.5|95664.5|95752.3|95636.3|12
1650235390000|2022-04-17 22:43:10|95777.3|95661.3|95783.2|95667.2|95792.3|95676.3|95766.9|95650.9|28
1650235400000|2022-04-17 22:43:20|95788.7|95672.7|95770.8|95654.8|95790.5|95674.5|95767.8|95651.8|29
1650235410000|2022-04-17 22:43:30|95775.9|95659.9|95748|95632|95779.9|95663.9|95748|95632|20
1650235420000|2022-04-17 22:43:40|95748.2|95632.2|95738.1|95622.1|95749.4|95633.4|95738.1|95622.1|23
1650235430000|2022-04-17 22:43:50|95738.5|95622.5|95745|95629|95745|95629|95731.2|95615.2|20
1650235440000|2022-04-17 22:44:00|95745.1|95629.1|95743.2|95627.2|95751.5|95635.5|95743.2|95627.2|20
1650235450000|2022-04-17 22:44:10|95740|95624|95736.3|95620.3|95746.8|95630.8|95736.3|95620.3|12
1650235460000|2022-04-17 22:44:20|95736.7|95620.7|95750.8|95634.8|95761.1|95645.1|95735.7|95619.7|18
1650235470000|2022-04-17 22:44:30|95753.5|95637.5|95755|95639|95763|95647|95746.4|95630.4|11
1650235480000|2022-04-17 22:44:40|95755.1|95639.1|95740.9|95624.9|95760.1|95644.1|95740.9|95624.9|9
1650235490000|2022-04-17 22:44:50|95744.2|95628.2|95741.7|95625.7|95749.7|95633.7|95735.4|95619.4|13
1650235500000|2022-04-17 22:45:00|95741.8|95625.8|95759|95643|95759|95643|95733.5|95617.5|33
1650235510000|2022-04-17 22:45:10|95756.3|95640.3|95760.6|95644.6|95760.6|95644.6|95746.5|95630.5|19
1650235520000|2022-04-17 22:45:20|95754.9|95638.9|95745.8|95629.8|95763.9|95647.9|95745.2|95629.2|26
1650235530000|2022-04-17 22:45:30|95743.5|95627.5|95754.1|95638.1|95759.5|95643.5|95741.9|95625.9|15
1650235540000|2022-04-17 22:45:40|95753.9|95637.9|95746.5|95630.5|95758.3|95642.3|95746.2|95630.2|15
1650235550000|2022-04-17 22:45:50|95747.5|95631.5|95748.2|95632.2|95762.7|95646.7|95728.6|95612.6|20
1650235560000|2022-04-17 22:46:00|95749.6|95633.6|95753.2|95637.2|95759.3|95643.3|95741.7|95625.7|34
1650235570000|2022-04-17 22:46:10|95751.6|95635.6|95740|95624|95753.9|95637.9|95738.8|95622.8|12
1650235580000|2022-04-17 22:46:20|95744|95628|95742.2|95626.2|95753.7|95637.7|95738.5|95622.5|19
1650235590000|2022-04-17 22:46:30|95741.8|95625.8|95740.1|95624.1|95747.3|95631.3|95734|95618|11
1650235600000|2022-04-17 22:46:40|95736.2|95620.2|95753.2|95637.2|95753.2|95637.2|95734.1|95618.1|22
1650235610000|2022-04-17 22:46:50|95753.3|95637.3|95753.9|95637.9|95756.1|95640.1|95742.4|95626.4|43
1650235620000|2022-04-17 22:47:00|95754|95638|95752.2|95636.2|95756.2|95640.2|95747.3|95631.3|31
1650235630000|2022-04-17 22:47:10|95744.6|95628.6|95726.6|95610.6|95755.3|95639.3|95726.6|95610.6|40
1650235640000|2022-04-17 22:47:20|95726.9|95610.9|95726.1|95610.1|95727.3|95611.3|95718.2|95602.2|34
1650235650000|2022-04-17 22:47:30|95725.5|95609.5|95727.3|95611.3|95728|95612|95725.2|95609.2|18
1650235660000|2022-04-17 22:47:40|95726.3|95610.3|95726|95610|95727.6|95611.6|95723.5|95607.5|16
1650235670000|2022-04-17 22:47:50|95725.8|95609.8|95725.6|95609.6|95725.8|95609.8|95725.3|95609.3|3
1650235680000|2022-04-17 22:48:00|95728.2|95612.2|95728.3|95612.3|95729.3|95613.3|95727.6|95611.6|12
1650235690000|2022-04-17 22:48:10|95720.4|95604.4|95727.2|95611.2|95728.7|95612.7|95720.4|95604.4|15
1650235700000|2022-04-17 22:48:20|95726.9|95610.9|95724.5|95608.5|95727.4|95611.4|95720.3|95604.3|27
1650235710000|2022-04-17 22:48:30|95724.9|95608.9|95719.5|95603.5|95727.8|95611.8|95717.9|95601.9|33
1650235720000|2022-04-17 22:48:40|95718|95602|95717.4|95601.4|95718|95602|95714.8|95598.8|28
1650235730000|2022-04-17 22:48:50|95717.5|95601.5|95710.7|95594.7|95717.9|95601.9|95710.2|95594.2|31
1650235740000|2022-04-17 22:49:00|95711|95595|95717|95601|95717.1|95601.1|95710.2|95594.2|32
1650235750000|2022-04-17 22:49:10|95716.6|95600.6|95715.4|95599.4|95717.9|95601.9|95715.4|95599.4|12
1650235760000|2022-04-17 22:49:20|95717.4|95601.4|95715.5|95599.5|95720.2|95604.2|95714.5|95598.5|26
1650235770000|2022-04-17 22:49:30|95716|95600|95711.1|95595.1|95716.7|95600.7|95709.9|95593.9|26
1650235780000|2022-04-17 22:49:40|95709.9|95593.9|95713.6|95597.6|95713.6|95597.6|95709.9|95593.9|22
1650235790000|2022-04-17 22:49:50|95712.5|95596.5|95711.6|95595.6|95712.7|95596.7|95708.4|95592.4|32
1650235800000|2022-04-17 22:50:00|95712|95596|95712.2|95596.2|95716|95600|95711.6|95595.6|32
1650235810000|2022-04-17 22:50:10|95713|95597|95699|95583|95713|95597|95699|95583|29
1650235820000|2022-04-17 22:50:20|95698.6|95582.6|95700.8|95584.8|95701.2|95585.2|95698.6|95582.6|23
1650235830000|2022-04-17 22:50:30|95700.9|95584.9|95696.3|95580.3|95701.2|95585.2|95695.8|95579.8|31
1650235840000|2022-04-17 22:50:40|95695.9|95579.9|95700.6|95584.6|95703.6|95587.6|95695.9|95579.9|26
1650235850000|2022-04-17 22:50:50|95701.2|95585.2|95702.9|95586.9|95703.2|95587.2|95697.6|95581.6|14
1650235860000|2022-04-17 22:51:00|95702.6|95586.6|95698.8|95582.8|95702.6|95586.6|95696.6|95580.6|34
1650235870000|2022-04-17 22:51:10|95698.9|95582.9|95698.7|95582.7|95700.9|95584.9|95698|95582|12
1650235880000|2022-04-17 22:51:20|95700.3|95584.3|95698.3|95582.3|95700.9|95584.9|95697.8|95581.8|31
1650235890000|2022-04-17 22:51:30|95698.7|95582.7|95697.7|95581.7|95699.6|95583.6|95694|95578|14
1650235900000|2022-04-17 22:51:40|95696.8|95580.8|95696.1|95580.1|95699.6|95583.6|95696.1|95580.1|15
1650235910000|2022-04-17 22:51:50|95696.9|95580.9|95699.2|95583.2|95699.2|95583.2|95696.4|95580.4|16
1650235920000|2022-04-17 22:52:00|95699.7|95583.7|95707|95591|95707|95591|95696.8|95580.8|34
1650235930000|2022-04-17 22:52:10|95707.5|95591.5|95709.1|95593.1|95709.6|95593.6|95706.7|95590.7|19
1650235940000|2022-04-17 22:52:20|95708.9|95592.9|95698.1|95582.1|95709.1|95593.1|95698.1|95582.1|19
1650235950000|2022-04-17 22:52:30|95698.2|95582.2|95689.3|95573.3|95699|95583|95688.5|95572.5|28
1650235960000|2022-04-17 22:52:40|95689.5|95573.5|95694.1|95578.1|95695.2|95579.2|95689.5|95573.5|21
1650235970000|2022-04-17 22:52:50|95694.2|95578.2|95698.9|95582.9|95700.7|95584.7|95694.2|95578.2|22
1650235980000|2022-04-17 22:53:00|95698.3|95582.3|95695.8|95579.8|95699.9|95583.9|95692.4|95576.4|25
1650235990000|2022-04-17 22:53:10|95694.9|95578.9|95691.6|95575.6|95695.6|95579.6|95689.4|95573.4|23
1650236000000|2022-04-17 22:53:20|95690.7|95574.7|95691.6|95575.6|95692.4|95576.4|95690|95574|17
1650236010000|2022-04-17 22:53:30|95691.5|95575.5|95689.8|95573.8|95693|95577|95686.4|95570.4|33
1650236020000|2022-04-17 22:53:40|95688.6|95572.6|95693.1|95577.1|95693.1|95577.1|95686.8|95570.8|26
1650236030000|2022-04-17 22:53:50|95692.4|95576.4|95700.6|95584.6|95701.7|95585.7|95692.4|95576.4|35
1650236040000|2022-04-17 22:54:00|95700.7|95584.7|95701.3|95585.3|95706.3|95590.3|95699.4|95583.4|30
1650236050000|2022-04-17 22:54:10|95700.9|95584.9|95700.2|95584.2|95701.8|95585.8|95694.8|95578.8|28
1650236060000|2022-04-17 22:54:20|95701.8|95585.8|95714.8|95598.8|95714.8|95598.8|95701.8|95585.8|40
1650236070000|2022-04-17 22:54:30|95714.2|95598.2|95726.5|95610.5|95726.9|95610.9|95714.2|95598.2|33
1650236080000|2022-04-17 22:54:40|95726.7|95610.7|95721.9|95605.9|95727.8|95611.8|95721.6|95605.6|35
1650236090000|2022-04-17 22:54:50|95722.3|95606.3|95711.8|95595.8|95722.3|95606.3|95701.5|95585.5|51
1650236100000|2022-04-17 22:55:00|95713.1|95597.1|95721|95605|95721.6|95605.6|95713.1|95597.1|41
1650236110000|2022-04-17 22:55:10|95721.1|95605.1|95718.9|95602.9|95723.1|95607.1|95718.4|95602.4|30
1650236120000|2022-04-17 22:55:20|95713.8|95597.8|95714.6|95598.6|95716.2|95600.2|95712.6|95596.6|28
1650236130000|2022-04-17 22:55:30|95715.8|95599.8|95714.1|95598.1|95716.6|95600.6|95714.1|95598.1|17
1650236140000|2022-04-17 22:55:40|95714.4|95598.4|95709.8|95593.8|95714.6|95598.6|95708.8|95592.8|20
1650236150000|2022-04-17 22:55:50|95710.3|95594.3|95712.6|95596.6|95712.8|95596.8|95710.2|95594.2|25
1650236160000|2022-04-17 22:56:00|95712.4|95596.4|95711.2|95595.2|95713.2|95597.2|95708.5|95592.5|19
1650236170000|2022-04-17 22:56:10|95711.7|95595.7|95711.8|95595.8|95713.5|95597.5|95708.8|95592.8|23
1650236180000|2022-04-17 22:56:20|95711.7|95595.7|95712.7|95596.7|95712.8|95596.8|95711.5|95595.5|14
1650236190000|2022-04-17 22:56:30|95712.5|95596.5|95710.1|95594.1|95712.8|95596.8|95705.2|95589.2|32
1650236200000|2022-04-17 22:56:40|95710.4|95594.4|95708.5|95592.5|95711.6|95595.6|95704.4|95588.4|23
1650236210000|2022-04-17 22:56:50|95708.3|95592.3|95709.3|95593.3|95709.8|95593.8|95707.4|95591.4|15
1650236220000|2022-04-17 22:57:00|95709.8|95593.8|95709.6|95593.6|95710.6|95594.6|95706.9|95590.9|18
1650236230000|2022-04-17 22:57:10|95709.4|95593.4|95708|95592|95712.9|95596.9|95707.2|95591.2|17
1650236240000|2022-04-17 22:57:20|95708.1|95592.1|95706.2|95590.2|95710|95594|95706.2|95590.2|27
1650236250000|2022-04-17 22:57:30|95705.7|95589.7|95704.6|95588.6|95706.5|95590.5|95703.4|95587.4|12
1650236260000|2022-04-17 22:57:40|95708.3|95592.3|95701.8|95585.8|95708.3|95592.3|95700.5|95584.5|20
1650236270000|2022-04-17 22:57:50|95702.3|95586.3|95700.8|95584.8|95702.8|95586.8|95699.5|95583.5|16
1650236280000|2022-04-17 22:58:00|95700.9|95584.9|95699|95583|95702.9|95586.9|95696.1|95580.1|21
1650236290000|2022-04-17 22:58:10|95697.9|95581.9|95697.3|95581.3|95701.7|95585.7|95697.3|95581.3|16
1650236300000|2022-04-17 22:58:20|95697|95581|95694.4|95578.4|95697.8|95581.8|95691.8|95575.8|25
1650236310000|2022-04-17 22:58:30|95694.9|95578.9|95695.9|95579.9|95696.2|95580.2|95694|95578|15
1650236320000|2022-04-17 22:58:40|95696.5|95580.5|95694.2|95578.2|95696.6|95580.6|95693.5|95577.5|17
1650236330000|2022-04-17 22:58:50|95694|95578|95687|95571|95694.5|95578.5|95683.2|95567.2|27
1650236340000|2022-04-17 22:59:00|95686.8|95570.8|95685.3|95569.3|95691.3|95575.3|95684.5|95568.5|26
1650236350000|2022-04-17 22:59:10|95686.6|95570.6|95682.3|95566.3|95686.6|95570.6|95680.6|95564.6|34
1650236360000|2022-04-17 22:59:20|95682.9|95566.9|95675.4|95559.4|95683.4|95567.4|95675.4|95559.4|19
1650236370000|2022-04-17 22:59:30|95675.6|95559.6|95677.1|95561.1|95687.3|95571.3|95675.2|95559.2|32
1650236380000|2022-04-17 22:59:40|95677.2|95561.2|95670.1|95554.1|95677.9|95561.9|95667|95551|34
1650236390000|2022-04-17 22:59:50|95670|95554|95666.6|95550.6|95670|95554|95660.9|95544.9|38
1650236400000|2022-04-17 23:00:00|95665.8|95549.8|95684.2|95568.2|95685|95569|95665.8|95549.8|48
1650236410000|2022-04-17 23:00:10|95682.2|95566.2|95686.2|95570.2|95700.5|95584.5|95675.5|95559.5|47
1650236420000|2022-04-17 23:00:20|95686.5|95570.5|95689.2|95573.2|95693.7|95577.7|95686.5|95570.5|29
1650236430000|2022-04-17 23:00:30|95689.4|95573.4|95703.3|95587.3|95708.3|95592.3|95689.4|95573.4|34
1650236440000|2022-04-17 23:00:40|95703|95587|95713.8|95597.8|95714|95598|95695.8|95579.8|47
1650236450000|2022-04-17 23:00:50|95713.6|95597.6|95700.5|95584.5|95716.5|95600.5|95696|95580|41
1650236460000|2022-04-17 23:01:00|95700.4|95584.4|95702.9|95586.9|95702.9|95586.9|95690|95574|27
1650236470000|2022-04-17 23:01:10|95703.1|95587.1|95694.9|95578.9|95709.4|95593.4|95694.9|95578.9|33
1650236480000|2022-04-17 23:01:20|95694.1|95578.1|95685.6|95569.6|95694.1|95578.1|95675.1|95559.1|43
1650236490000|2022-04-17 23:01:30|95685.5|95569.5|95686.7|95570.7|95697.1|95581.1|95683.8|95567.8|38
1650236500000|2022-04-17 23:01:40|95686.5|95570.5|95683.4|95567.4|95686.9|95570.9|95681.2|95565.2|26
1650236510000|2022-04-17 23:01:50|95683.6|95567.6|95679.2|95563.2|95685.6|95569.6|95677.2|95561.2|29
1650236520000|2022-04-17 23:02:00|95679.5|95563.5|95683.3|95567.3|95683.3|95567.3|95679.2|95563.2|31
1650236530000|2022-04-17 23:02:10|95683.4|95567.4|95692.6|95576.6|95696|95580|95683.3|95567.3|24
1650236540000|2022-04-17 23:02:20|95696.3|95580.3|95704.8|95588.8|95705.9|95589.9|95696.3|95580.3|27
1650236550000|2022-04-17 23:02:30|95704.7|95588.7|95698.2|95582.2|95707.3|95591.3|95698.2|95582.2|24
1650236560000|2022-04-17 23:02:40|95698.6|95582.6|95711.3|95595.3|95712.2|95596.2|95697|95581|40
1650236570000|2022-04-17 23:02:50|95710.9|95594.9|95701.9|95585.9|95714.1|95598.1|95701.8|95585.8|23
1650236580000|2022-04-17 23:03:00|95701.1|95585.1|95701.8|95585.8|95704.3|95588.3|95692.6|95576.6|30
1650236590000|2022-04-17 23:03:10|95702.2|95586.2|95703|95587|95705|95589|95702.2|95586.2|14
1650236600000|2022-04-17 23:03:20|95704.3|95588.3|95697.4|95581.4|95704.8|95588.8|95693.6|95577.6|26
1650236610000|2022-04-17 23:03:30|95697|95581|95698.5|95582.5|95703|95587|95695.2|95579.2|23
1650236620000|2022-04-17 23:03:40|95700.4|95584.4|95704.7|95588.7|95704.7|95588.7|95693.4|95577.4|30
1650236630000|2022-04-17 23:03:50|95704.5|95588.5|95692.7|95576.7|95704.5|95588.5|95689.3|95573.3|27
1650236640000|2022-04-17 23:04:00|95692.4|95576.4|95698.2|95582.2|95698.6|95582.6|95691.4|95575.4|34
1650236650000|2022-04-17 23:04:10|95697.7|95581.7|95700.5|95584.5|95700.6|95584.6|95697.7|95581.7|11
1650236660000|2022-04-17 23:04:20|95701.6|95585.6|95699.5|95583.5|95702.3|95586.3|95698.5|95582.5|20
1650236670000|2022-04-17 23:04:30|95700.7|95584.7|95701.4|95585.4|95701.4|95585.4|95694.8|95578.8|18
1650236680000|2022-04-17 23:04:40|95700.9|95584.9|95692.3|95576.3|95704.1|95588.1|95688.2|95572.2|41
1650236690000|2022-04-17 23:04:50|95692.1|95576.1|95688.2|95572.2|95693.1|95577.1|95685.2|95569.2|25
1650236700000|2022-04-17 23:05:00|95687.4|95571.4|95697|95581|95697|95581|95686.2|95570.2|27
1650236710000|2022-04-17 23:05:10|95696.9|95580.9|95699.9|95583.9|95700.8|95584.8|95696.9|95580.9|26
1650236720000|2022-04-17 23:05:20|95700.2|95584.2|95699.6|95583.6|95702.5|95586.5|95692.2|95576.2|38
1650236730000|2022-04-17 23:05:30|95699.1|95583.1|95694.8|95578.8|95700.9|95584.9|95692.2|95576.2|23
1650236740000|2022-04-17 23:05:40|95693.7|95577.7|95688.6|95572.6|95701.4|95585.4|95688|95572|31
1650236750000|2022-04-17 23:05:50|95687.1|95571.1|95688.2|95572.2|95689.4|95573.4|95684.9|95568.9|21
1650236760000|2022-04-17 23:06:00|95688.7|95572.7|95684.8|95568.8|95689.6|95573.6|95684.8|95568.8|26
1650236770000|2022-04-17 23:06:10|95684.3|95568.3|95700.5|95584.5|95700.5|95584.5|95684.3|95568.3|29
1650236780000|2022-04-17 23:06:20|95701.8|95585.8|95688.3|95572.3|95702.2|95586.2|95685.6|95569.6|40
1650236790000|2022-04-17 23:06:30|95690|95574|95682.9|95566.9|95691.8|95575.8|95682.6|95566.6|35
1650236800000|2022-04-17 23:06:40|95683.1|95567.1|95679.2|95563.2|95684.5|95568.5|95678.4|95562.4|23
1650236810000|2022-04-17 23:06:50|95679.3|95563.3|95688.6|95572.6|95688.6|95572.6|95679.3|95563.3|40
1650236820000|2022-04-17 23:07:00|95688.9|95572.9|95677.7|95561.7|95689.4|95573.4|95677.7|95561.7|27
1650236830000|2022-04-17 23:07:10|95677.8|95561.8|95684|95568|95686.1|95570.1|95677.8|95561.8|34
1650236840000|2022-04-17 23:07:20|95684.1|95568.1|95689.2|95573.2|95690.8|95574.8|95684.1|95568.1|29
1650236850000|2022-04-17 23:07:30|95689.7|95573.7|95678|95562|95691.1|95575.1|95676.8|95560.8|31
1650236860000|2022-04-17 23:07:40|95677.7|95561.7|95679.6|95563.6|95683.2|95567.2|95677.3|95561.3|18
1650236870000|2022-04-17 23:07:50|95679.9|95563.9|95684.1|95568.1|95684.1|95568.1|95679.9|95563.9|23
1650236880000|2022-04-17 23:08:00|95684|95568|95686.3|95570.3|95687.7|95571.7|95682.9|95566.9|35
1650236890000|2022-04-17 23:08:10|95686.5|95570.5|95690.6|95574.6|95690.6|95574.6|95683.4|95567.6|42
1650236900000|2022-04-17 23:08:20|95688.6|95572.6|95688|95572|95690.1|95574.1|95684.4|95569.6|64
1650236910000|2022-04-17 23:08:30|95687.4|95571.4|95698.2|95582.2|95706.7|95590.7|95687.4|95571.4|54
1650236920000|2022-04-17 23:08:40|95698.3|95582.3|95696.7|95580.7|95699.2|95583.2|95695.5|95579.5|51
1650236930000|2022-04-17 23:08:50|95697|95581|95697.4|95581.4|95699.2|95583.2|95696.3|95580.3|32
1650236940000|2022-04-17 23:09:00|95698|95582|95699.2|95583.2|95699.3|95583.3|95695.9|95579.9|40
1650236950000|2022-04-17 23:09:10|95699.3|95583.3|95697.4|95581.4|95703.5|95587.5|95695.2|95579.7|57
1650236960000|2022-04-17 23:09:20|95697.8|95581.8|95697.4|95581.4|95702.1|95586.1|95695.4|95581.4|61
1650236970000|2022-04-17 23:09:30|95699|95583|95698.8|95582.8|95703.8|95587.8|95697.2|95581.2|55
1650236980000|2022-04-17 23:09:40|95699.1|95583.1|95698.4|95582.5|95700.8|95584.8|95695.5|95579.5|29
1650236990000|2022-04-17 23:09:50|95698.3|95582.3|95696.8|95582.5|95702.3|95587.2|95695.2|95582.3|42
1650237000000|2022-04-17 23:10:00|95695.2|95584.3|95694.5|95578.5|95699.1|95584.8|95692.5|95577.8|34
1650237010000|2022-04-17 23:10:10|95694.9|95578.9|95697.9|95581.9|95700.1|95584.1|95694.9|95578.9|40
1650237020000|2022-04-17 23:10:20|95694.9|95579.2|95697|95581|95697.9|95582.3|95693.5|95578.7|43
1650237030000|2022-04-17 23:10:30|95695.4|95581.6|95696.7|95580.7|95698.3|95582.3|95694.6|95578.6|30
1650237040000|2022-04-17 23:10:40|95697.2|95581.2|95696.4|95580.4|95699.9|95583.9|95692.2|95580.1|32
1650237050000|2022-04-17 23:10:50|95696.7|95580.7|95697.3|95581.3|95700|95584|95695|95579|37
1650237060000|2022-04-17 23:11:00|95697.5|95581.5|95692.3|95576.3|95697.7|95581.7|95684|95571.5|52
1650237070000|2022-04-17 23:11:10|95692.2|95576.2|95692.8|95576.8|95693.2|95577.2|95691.8|95575.8|15
1650237080000|2022-04-17 23:11:20|95693|95577|95697.8|95581.8|95697.9|95581.9|95692.8|95577|22
1650237090000|2022-04-17 23:11:30|95697.9|95581.9|95698.3|95582.3|95700.2|95584.2|95696.4|95580.4|33
1650237100000|2022-04-17 23:11:40|95698.4|95582.4|95696.9|95580.9|95699|95583|95695.7|95579.7|31
1650237110000|2022-04-17 23:11:50|95696.7|95580.7|95695.3|95579.3|95697.2|95581.2|95695.3|95579.3|44
1650237120000|2022-04-17 23:12:00|95695.2|95579.2|95696.4|95581|95698.3|95582.8|95692.6|95579.2|43
1650237130000|2022-04-17 23:12:10|95695.9|95581.2|95687.4|95571.4|95696.2|95582.1|95687.4|95571.4|36
1650237140000|2022-04-17 23:12:20|95687.6|95571.6|95687.3|95571.3|95687.8|95572.5|95683.8|95570|20
1650237150000|2022-04-17 23:12:30|95686|95570|95687.8|95571.8|95688|95572|95686|95570|25
1650237160000|2022-04-17 23:12:40|95688.1|95572.1|95684.7|95568.7|95689.4|95573.4|95684.7|95568.7|33
1650237170000|2022-04-17 23:12:50|95684.9|95568.9|95685.1|95569.1|95686|95570|95684.7|95568.7|27
1650237180000|2022-04-17 23:13:00|95685.3|95569.3|95681.8|95565.8|95686|95570|95680.2|95564.7|32
1650237190000|2022-04-17 23:13:10|95682.1|95566.1|95681|95565|95682.1|95567.7|95677|95563.2|31
1650237200000|2022-04-17 23:13:20|95680.9|95564.9|95685.7|95569.7|95685.7|95569.7|95679.7|95563.7|24
1650237210000|2022-04-17 23:13:30|95685.4|95569.4|95686.5|95570.5|95688.1|95572.1|95685.3|95569.3|41
1650237220000|2022-04-17 23:13:40|95686.2|95570.2|95686.6|95570.6|95687.2|95571.2|95683.6|95569.9|24
1650237230000|2022-04-17 23:13:50|95686.9|95570.9|95693.4|95577.4|95694.4|95578.4|95685.4|95570.8|39
1650237240000|2022-04-17 23:14:00|95690.3|95576.9|95688.8|95572.8|95693.3|95578.3|95688.5|95572.5|50
1650237250000|2022-04-17 23:14:10|95688.5|95572.5|95689.8|95573.8|95690.6|95574.6|95688.3|95572.3|29
1650237260000|2022-04-17 23:14:20|95689.7|95573.7|95689.3|95573.3|95690.2|95574.2|95689.3|95573.3|25
1650237270000|2022-04-17 23:14:30|95684.1|95575.8|95688.2|95572.2|95688.7|95576.7|95683.1|95569.8|41
1650237280000|2022-04-17 23:14:40|95689.4|95573.4|95686.2|95571.5|95690.3|95574.3|95681.5|95568.7|50
1650237290000|2022-04-17 23:14:50|95685.8|95569.8|95687.9|95572.3|95688.5|95573.1|95682.5|95569.5|26
1650237300000|2022-04-17 23:15:00|95684.6|95568.6|95690.7|95574.7|95693.3|95577.3|95678.1|95567.5|41
1650237310000|2022-04-17 23:15:10|95690.1|95574.1|95682.8|95567.8|95692.4|95576.4|95680.2|95567|51
1650237320000|2022-04-17 23:15:20|95683.1|95568.6|95675.9|95574.4|95684.3|95574.4|95674.4|95567.4|41
1650237330000|2022-04-17 23:15:30|95674.9|95575.2|95680.3|95571.4|95683.9|95578|95674.8|95567.1|50
1650237340000|2022-04-17 23:15:40|95680.4|95571.6|95675.4|95567.1|95688|95572|95669.9|95561|57
1650237350000|2022-04-17 23:15:50|95673.3|95567.2|95674.4|95558.4|95677.9|95567.4|95663.5|95554.3|43
1650237360000|2022-04-17 23:16:00|95672.8|95556.8|95673.1|95557.1|95675.8|95559.8|95671.6|95556.3|57
1650237370000|2022-04-17 23:16:10|95672.2|95556.2|95672.2|95556.2|95673.4|95557.4|95671.9|95555.9|18
1650237380000|2022-04-17 23:16:20|95672.7|95556.7|95671.2|95569|95678.5|95569.7|95664.9|95555.8|40
1650237390000|2022-04-17 23:16:30|95669.8|95559.1|95670.1|95562.2|95674.3|95567.9|95668.6|95558.3|35
1650237400000|2022-04-17 23:16:40|95669.5|95563.1|95669.6|95557.3|95674.3|95568|95667.9|95555.2|47
1650237410000|2022-04-17 23:16:50|95669.5|95557.2|95673.8|95557.8|95675.6|95562.3|95669.5|95555.5|47
1650237420000|2022-04-17 23:17:00|95674|95558|95668|95558.5|95676.2|95560.2|95668|95553.9|48
1650237430000|2022-04-17 23:17:10|95669.5|95557.7|95671.6|95561.5|95675|95563.4|95668.4|95554.8|48
1650237440000|2022-04-17 23:17:20|95670.4|95559.7|95674.1|95568.7|95677.4|95569.4|95670.4|95556.9|44
1650237450000|2022-04-17 23:17:30|95674.4|95569.1|95675.8|95567.1|95680.8|95570.2|95673.1|95562.4|59
1650237460000|2022-04-17 23:17:40|95677.3|95566.1|95676.2|95560.2|95684.4|95570.9|95675.4|95559.6|40
1650237470000|2022-04-17 23:17:50|95675.9|95559.9|95684.9|95568.9|95685.5|95569.5|95675.5|95559.5|33
1650237480000|2022-04-17 23:18:00|95684.8|95568.8|95689.5|95573.5|95689.7|95573.7|95683.9|95567.9|56
1650237490000|2022-04-17 23:18:10|95689.2|95573.2|95686|95576.2|95690.8|95577.1|95683.5|95569.2|40
1650237500000|2022-04-17 23:18:20|95685.4|95576.3|95689.2|95573.2|95697.3|95581.6|95685.4|95573.1|57
1650237510000|2022-04-17 23:18:30|95689.4|95574.3|95689.9|95573.9|95690.6|95574.6|95688.6|95572.6|31
1650237520000|2022-04-17 23:18:40|95689.8|95573.8|95691.7|95576.6|95692.4|95576.6|95687|95572.4|32
1650237530000|2022-04-17 23:18:50|95692.6|95576.7|95688.3|95588.2|95702.8|95588.2|95687.3|95576.6|26
1650237540000|2022-04-17 23:19:00|95692.5|95588|95696.8|95586.8|95703.4|95592.2|95689.2|95583.2|38
1650237550000|2022-04-17 23:19:10|95694.4|95587.5|95697.8|95581.8|95699.2|95589.2|95694.3|95580.4|46
1650237560000|2022-04-17 23:19:20|95698.4|95582.4|95694.2|95578.2|95699.2|95583.2|95693.6|95577.6|45
1650237570000|2022-04-17 23:19:30|95693.8|95577.8|95698.7|95582.7|95698.8|95582.8|95693.8|95577.8|28
1650237580000|2022-04-17 23:19:40|95699.1|95583.1|95706.4|95591.7|95707.7|95592|95698.5|95582.5|30
1650237590000|2022-04-17 23:19:50|95705.2|95591.9|95688.1|95585|95705.2|95592.7|95681.9|95582.3|42
1650237600000|2022-04-17 23:20:00|95689.5|95587.1|95694.2|95591.1|95702.3|95597.5|95689.5|95585.2|46
1650237610000|2022-04-17 23:20:10|95695.4|95592.7|95696.1|95580.1|95705.2|95596.7|95694.1|95580|43
1650237620000|2022-04-17 23:20:20|95696.2|95582.3|95696.2|95582.8|95706.1|95590.1|95691.6|95579.1|51
1650237630000|2022-04-17 23:20:30|95695.9|95583|95694.8|95585.4|95705.8|95589.8|95692|95580.3|43
1650237640000|2022-04-17 23:20:40|95694.6|95583.4|95700.1|95591.1|95703.6|95595.6|95694.5|95583.4|42
1650237650000|2022-04-17 23:20:50|95699.8|95591.9|95693.8|95593.9|95704.9|95596.3|95691.5|95586.6|51
1650237660000|2022-04-17 23:21:00|95693.3|95590.7|95700.1|95584.1|95702.4|95596.5|95691.1|95579.6|68
1650237670000|2022-04-17 23:21:10|95695.4|95579.4|95698.7|95583|95699.9|95588.3|95690.5|95579.4|79
1650237680000|2022-04-17 23:21:20|95697.6|95584.3|95699.3|95583.3|95701|95585.7|95696.1|95581.1|74
1650237690000|2022-04-17 23:21:30|95700|95584|95707.2|95595.1|95707.3|95596.7|95692.3|95581.8|72
1650237700000|2022-04-17 23:21:40|95708.5|95592.5|95696|95592.6|95709.2|95598.7|95693|95587.7|56
1650237710000|2022-04-17 23:21:50|95694.7|95592.8|95706.6|95597|95710.8|95597.9|95694.3|95589.7|46
1650237720000|2022-04-17 23:22:00|95709.5|95596.7|95703.6|95587.6|95711.1|95596.7|95703|95587|62
1650237730000|2022-04-17 23:22:10|95702.7|95586.7|95701.4|95585.4|95705.8|95589.8|95698.2|95582.9|63
1650237740000|2022-04-17 23:22:20|95702.2|95586.2|95708.3|95592.3|95710.2|95594.2|95698.4|95584.8|50
1650237750000|2022-04-17 23:22:30|95708.9|95592.9|95699.6|95594.3|95708.9|95599.2|95696.2|95586.1|44
1650237760000|2022-04-17 23:22:40|95699.4|95594.2|95704|95597.2|95707.2|95598.1|95699.4|95590.3|50
1650237770000|2022-04-17 23:22:50|95704.6|95597.1|95695.3|95579.6|95706.1|95597.1|95683.6|95578.2|61
1650237780000|2022-04-17 23:23:00|95694.8|95578.8|95697.1|95581.1|95697.1|95582.2|95687.1|95575.6|60
1650237790000|2022-04-17 23:23:10|95697.5|95581.5|95699.2|95583.2|95700.2|95584.2|95696.1|95580.6|55
1650237800000|2022-04-17 23:23:20|95699|95583|95697.7|95586|95699.4|95595.5|95692.7|95581.2|56
1650237810000|2022-04-17 23:23:30|95699.1|95586.2|95695|95588.2|95699.1|95593.3|95691.9|95585.8|63
1650237820000|2022-04-17 23:23:40|95693|95586.9|95694.6|95586.9|95699.8|95594.3|95683.7|95581.5|61
1650237830000|2022-04-17 23:23:50|95695|95589.7|95699.1|95583.1|95700.2|95589.9|95690.1|95577.5|60
1650237840000|2022-04-17 23:24:00|95699.2|95583.2|95694.5|95585.6|95699.6|95586.9|95693.1|95581.5|39
1650237850000|2022-04-17 23:24:10|95694.8|95585.1|95688.8|95579.5|95698.3|95585.1|95687.9|95578.1|58
1650237860000|2022-04-17 23:24:20|95686.8|95579.6|95697.1|95583.6|95699.3|95590.9|95680.5|95578.4|73
1650237870000|2022-04-17 23:24:30|95696.8|95583.9|95694.1|95580.4|95698.6|95587.8|95688.2|95579.2|71
1650237880000|2022-04-17 23:24:40|95694|95586.9|95699.9|95583.9|95701.2|95586.9|95688.4|95574.2|70
1650237890000|2022-04-17 23:24:50|95701.3|95585.3|95691.3|95580.1|95701.4|95585.5|95691.1|95579.4|57
1650237900000|2022-04-17 23:25:00|95693.7|95578.9|95690.8|95574.8|95695.8|95580.5|95689.7|95574.8|61
1650237910000|2022-04-17 23:25:10|95690.6|95574.6|95691.8|95585.9|95693.7|95588.5|95687.8|95574|51
1650237920000|2022-04-17 23:25:20|95691.9|95585.7|95694.6|95584.7|95697.4|95589|95691.5|95582.9|51
1650237930000|2022-04-17 23:25:30|95694.7|95583.8|95693.6|95585.4|95696|95589.1|95690.1|95583.2|44
1650237940000|2022-04-17 23:25:40|95692.9|95586.2|95689.6|95579.6|95696.2|95586.2|95688|95574.5|49
1650237950000|2022-04-17 23:25:50|95689.3|95577.2|95690.2|95574.2|95697|95581|95683.9|95573.6|37
1650237960000|2022-04-17 23:26:00|95690.5|95574.5|95690.6|95574.6|95696.3|95580.3|95686.8|95572.5|38
1650237970000|2022-04-17 23:26:10|95690.2|95574.2|95694.3|95581.8|95694.9|95588|95676.7|95574.2|49
1650237980000|2022-04-17 23:26:20|95695.1|95580.9|95687.2|95584.8|95695.2|95587.9|95680.3|95579|62
1650237990000|2022-04-17 23:26:30|95688.2|95583.2|95683.5|95573.2|95689.6|95586.7|95678.7|95569.7|54
1650238000000|2022-04-17 23:26:40|95685.9|95571|95682|95567.3|95694.9|95578.9|95677.8|95564.8|55
1650238010000|2022-04-17 23:26:50|95681.1|95569.1|95688.8|95572.8|95691|95575|95680|95566.3|39
1650238020000|2022-04-17 23:27:00|95689.7|95573.7|95686.9|95580.2|95692.3|95585.5|95683.2|95570.5|61
1650238030000|2022-04-17 23:27:10|95688|95584.1|95684|95582.4|95689.4|95584.1|95681.1|95574.1|45
1650238040000|2022-04-17 23:27:20|95684.5|95581.8|95687.1|95575.7|95687.1|95582.5|95683|95575.5|39
1650238050000|2022-04-17 23:27:30|95678.3|95575.8|95679.7|95563.7|95688.4|95581.6|95674.6|95563.3|49
1650238060000|2022-04-17 23:27:40|95677.7|95564.3|95674.1|95561.5|95685.7|95569.7|95674.1|95561.1|34
1650238070000|2022-04-17 23:27:50|95675.1|95561|95681.1|95565.1|95686.9|95570.9|95675.1|95561|26
1650238080000|2022-04-17 23:28:00|95681|95565|95673.5|95572.5|95681|95580.6|95667|95563.4|48
1650238090000|2022-04-17 23:28:10|95674.3|95572.1|95670.4|95570.6|95677.1|95572.4|95669.8|95564.6|26
1650238100000|2022-04-17 23:28:20|95669.4|95571|95667|95556.8|95670.5|95571|95663.7|95555.5|22
1650238110000|2022-04-17 23:28:30|95667.2|95555.7|95668.9|95552.9|95671|95556.4|95662.6|95551.4|46
1650238120000|2022-04-17 23:28:40|95668.7|95552.7|95671.6|95555.8|95672.5|95556.5|95666.3|95550.9|36
1650238130000|2022-04-17 23:28:50|95671|95556|95671.8|95568.5|95672.1|95569.1|95666.8|95553.3|38
1650238140000|2022-04-17 23:29:00|95671.7|95568.8|95666.2|95565.8|95681.4|95569.4|95665.7|95562.1|48
1650238150000|2022-04-17 23:29:10|95667.2|95566.5|95667.9|95560.6|95671.8|95568.7|95665.4|95559.2|48
1650238160000|2022-04-17 23:29:20|95670.5|95564.6|95664.4|95555.7|95671.7|95564.6|95661.9|95552.3|43
1650238170000|2022-04-17 23:29:30|95666.6|95557.5|95667.3|95556.8|95669.2|95559.5|95663.2|95551.7|56
1650238180000|2022-04-17 23:29:40|95667.4|95556.9|95663.1|95555.5|95671.1|95556.9|95661.6|95551.7|48
1650238190000|2022-04-17 23:29:50|95663.2|95554.2|95663|95559.4|95670.7|95565.6|95658.1|95553.5|50
1650238200000|2022-04-17 23:30:00|95661.9|95560.7|95670.4|95555.4|95673.7|95564.2|95659.6|95553.4|57
1650238210000|2022-04-17 23:30:10|95658.4|95562.7|95670|95554|95674.4|95564.1|95658.4|95547.4|52
1650238220000|2022-04-17 23:30:20|95668.8|95552.8|95667.3|95551.3|95671.5|95555.5|95660.6|95544.6|41
1650238230000|2022-04-17 23:30:30|95666.9|95550.9|95664.7|95548.7|95669.2|95553.2|95659|95543|31
1650238240000|2022-04-17 23:30:40|95665.1|95549.1|95657.9|95554.4|95666.3|95554.4|95653|95543.7|48
1650238250000|2022-04-17 23:30:50|95658|95554.5|95659.3|95556.1|95667.4|95560.3|95655|95546.1|32
1650238260000|2022-04-17 23:31:00|95659.7|95556.6|95657.7|95550.8|95665.2|95557.8|95653.2|95549.2|39
1650238270000|2022-04-17 23:31:10|95657.9|95555.9|95659.1|95543.1|95660.5|95555.9|95656.1|95542.2|62
1650238280000|2022-04-17 23:31:20|95657.5|95544.2|95654.8|95547.7|95662|95547.7|95652.1|95541.3|70
1650238290000|2022-04-17 23:31:30|95654.9|95547.9|95657.4|95544.5|95661.4|95549.8|95654|95543.4|77
1650238300000|2022-04-17 23:31:40|95661|95545|95657.6|95554.4|95666.3|95560.3|95652.7|95544.7|70
1650238310000|2022-04-17 23:31:50|95660.2|95553|95675.2|95561.2|95679.5|95564.9|95652.7|95551.2|66
1650238320000|2022-04-17 23:32:00|95673.1|95559.4|95680.7|95566.8|95684.3|95573.1|95663.9|95557.9|69
1650238330000|2022-04-17 23:32:10|95680.9|95570.2|95696.9|95580.9|95696.9|95583.5|95677.2|95564.4|69
1650238340000|2022-04-17 23:32:20|95694.5|95578.5|95700.5|95584.5|95700.5|95584.5|95691.9|95576.9|65
1650238350000|2022-04-17 23:32:30|95694.4|95578.4|95693.6|95577.6|95695.6|95579.6|95692.4|95576.4|34
1650238360000|2022-04-17 23:32:40|95693.8|95577.8|95696.4|95584.1|95700.4|95585.8|95690.1|95576.3|49
1650238370000|2022-04-17 23:32:50|95694.4|95584.3|95694.6|95584.6|95700.7|95589.3|95683.9|95579.5|49
1650238380000|2022-04-17 23:33:00|95692.4|95585.8|95692.8|95579.9|95702.2|95586.9|95688.3|95577.8|62
1650238390000|2022-04-17 23:33:10|95693.6|95578.8|95690.8|95575.1|95694|95583.3|95685.6|95572.7|52
1650238400000|2022-04-17 23:33:20|95692.2|95576.2|95690.5|95575.6|95694.4|95578.5|95690.2|95574.2|54
1650238410000|2022-04-17 23:33:30|95691.4|95575.4|95692.7|95577.5|95694.6|95581.6|95690.4|95574.6|48
1650238420000|2022-04-17 23:33:40|95693.1|95577.8|95686.9|95585.5|95694.2|95589.5|95685.1|95577|55
1650238430000|2022-04-17 23:33:50|95689|95584.4|95680.3|95584.8|95694.1|95586.8|95678.2|95577|44
1650238440000|2022-04-17 23:34:00|95685.6|95582.9|95689.7|95573.7|95694.2|95589.4|95683.4|95573.5|52
1650238450000|2022-04-17 23:34:10|95689.5|95573.5|95690.6|95574.6|95690.6|95574.6|95687.3|95571.3|37
1650238460000|2022-04-17 23:34:20|95689.8|95573.8|95689.4|95573.4|95691.2|95576.2|95684.9|95570.8|64
1650238470000|2022-04-17 23:34:30|95690.1|95574.1|95682.1|95579.2|95691.1|95582.9|95676.9|95569.8|66
1650238480000|2022-04-17 23:34:40|95681.7|95582.1|95691.2|95575.5|95696.7|95585.3|95675.8|95575.4|57
1650238490000|2022-04-17 23:34:50|95690.7|95575.3|95683|95577.9|95696.4|95585.6|95679.8|95572.6|57
1650238500000|2022-04-17 23:35:00|95683.5|95581.5|95686.2|95570.2|95690.8|95581.5|95683.2|95567.8|46
1650238510000|2022-04-17 23:35:10|95686|95570|95684.8|95573.5|95689.6|95577.3|95684.1|95568.1|51
1650238520000|2022-04-17 23:35:20|95684.1|95574.3|95684.7|95572.2|95690|95574.3|95682|95569.8|42
1650238530000|2022-04-17 23:35:30|95686.1|95570.8|95693|95581.7|95693.8|95582.1|95685.9|95570.8|39
1650238540000|2022-04-17 23:35:40|95691.4|95581.5|95686.8|95579.6|95694.8|95585.1|95678.5|95577.5|41
1650238550000|2022-04-17 23:35:50|95686.2|95579.1|95688.7|95572.7|95693|95583.1|95685.4|95571.1|37
1650238560000|2022-04-17 23:36:00|95688.6|95572.6|95685.7|95572.4|95690.6|95574.6|95683.9|95570.3|36
1650238570000|2022-04-17 23:36:10|95687.6|95571.6|95697.7|95581.7|95698.6|95582.6|95683.5|95570.7|47
1650238580000|2022-04-17 23:36:20|95697.3|95581.3|95703.1|95589.8|95704.1|95590.4|95691.5|95581|48
1650238590000|2022-04-17 23:36:30|95701.1|95590.2|95699.3|95583.3|95704|95590.2|95694.8|95583.3|60
1650238600000|2022-04-17 23:36:40|95697.3|95585.5|95696.3|95587.3|95699.1|95591|95690.7|95583.8|46
1650238610000|2022-04-17 23:36:50|95697.2|95587.4|95692|95578.1|95700.3|95587.4|95690.2|95576|44
1650238620000|2022-04-17 23:37:00|95693|95577|95692|95578.8|95693.7|95579.1|95686.9|95575.3|39
1650238630000|2022-04-17 23:37:10|95691.6|95578.1|95693.4|95578.1|95694.9|95578.9|95690.9|95576.5|40
1650238640000|2022-04-17 23:37:20|95694.2|95578.2|95694.9|95594.6|95699.4|95594.6|95688.2|95578.2|61
1650238650000|2022-04-17 23:37:30|95696.6|95593.2|95697.5|95591.8|95705.8|95598.7|95693.8|95588|47
1650238660000|2022-04-17 23:37:40|95695.5|95590.8|95693.9|95577.9|95699.7|95594.6|95690|95577.9|49
1650238670000|2022-04-17 23:37:50|95694.3|95578.3|95693.1|95577.1|95696|95580|95693.1|95577.1|31
1650238680000|2022-04-17 23:38:00|95694|95578.7|95699.7|95583.7|95699.7|95583.7|95683.4|95576.4|29
1650238690000|2022-04-17 23:38:10|95699.5|95583.5|95690.4|95583.6|95700.1|95587.7|95689.7|95576.8|29
1650238700000|2022-04-17 23:38:20|95693.6|95580.9|95696|95581.9|95698.5|95591.9|95681.4|95579.9|45
1650238710000|2022-04-17 23:38:30|95681.3|95586.1|95692.2|95595.2|95698.5|95595.2|95681.3|95581.7|58
1650238720000|2022-04-17 23:38:40|95693.7|95594.8|95693|95583.5|95697|95595.2|95687.7|95576.9|57
1650238730000|2022-04-17 23:38:50|95691.2|95583|95689.3|95583.8|95695.8|95586.4|95689.3|95580.6|52
1650238740000|2022-04-17 23:39:00|95690.9|95583.1|95693.5|95578.1|95697.7|95584.1|95688.8|95578.1|41
1650238750000|2022-04-17 23:39:10|95695.2|95579.8|95693.6|95590.1|95696.6|95593|95690.7|95578.1|40
1650238760000|2022-04-17 23:39:20|95693.2|95590|95693.3|95591.3|95697.4|95593.8|95690.8|95589.4|37
1650238770000|2022-04-17 23:39:30|95693.7|95591.6|95697.9|95581.9|95702.1|95594.5|95691.3|95581.3|33
1650238780000|2022-04-17 23:39:40|95696.8|95580.8|95694.2|95581.6|95699|95587.7|95686.2|95580.8|53
1650238790000|2022-04-17 23:39:50|95694|95581.9|95695.6|95582.2|95698.3|95584.2|95692.9|95579.9|41
1650238800000|2022-04-17 23:40:00|95694.6|95580.2|95690.5|95588.2|95698.3|95591.4|95685.1|95577.9|40
1650238810000|2022-04-17 23:40:10|95688.4|95587.8|95688.4|95584.9|95699.9|95590.6|95687.4|95581.4|33
1650238820000|2022-04-17 23:40:20|95692.3|95580.2|95691.2|95581|95694.3|95589.4|95688|95579.2|41
1650238830000|2022-04-17 23:40:30|95689.9|95581.9|95690.8|95579.2|95692.7|95585.3|95685.5|95575.3|59
1650238840000|2022-04-17 23:40:40|95690.4|95579.3|95689.1|95577.6|95694.9|95579.8|95684.9|95575|59
1650238850000|2022-04-17 23:40:50|95689.6|95576.9|95687.1|95577.8|95691.4|95579.4|95685.3|95574.6|63
1650238860000|2022-04-17 23:41:00|95688.4|95576.3|95685.3|95587.8|95691.7|95589.7|95685.2|95575.5|60
1650238870000|2022-04-17 23:41:10|95686.7|95586.3|95691.6|95584.8|95694|95590.6|95686.7|95581.2|54
1650238880000|2022-04-17 23:41:20|95693.4|95584.4|95690.2|95574.2|95694.9|95591.6|95675.9|95574.2|59
1650238890000|2022-04-17 23:41:30|95688.7|95572.7|95690.1|95575.3|95692.2|95577.8|95688.7|95572.7|21
1650238900000|2022-04-17 23:41:40|95690.9|95574.9|95687.2|95576.7|95691.9|95579.4|95682|95574.9|54
1650238910000|2022-04-17 23:41:50|95687.5|95576.9|95690.6|95578.6|95693.2|95583.2|95686.8|95573.6|34
1650238920000|2022-04-17 23:42:00|95691.5|95580.7|95696.1|95589.3|95705.5|95595.7|95683.7|95579.8|58
1650238930000|2022-04-17 23:42:10|95694|95589.2|95682.5|95588.9|95696.4|95591.2|95680.1|95579.7|49
1650238940000|2022-04-17 23:42:20|95683.7|95590.1|95687.1|95574|95688.1|95590.1|95682.5|95573.8|42
1650238950000|2022-04-17 23:42:30|95687.2|95574.1|95682.7|95578.4|95689.4|95578.5|95680.5|95574.1|55
1650238960000|2022-04-17 23:42:40|95686.9|95577.4|95685.9|95576.2|95686.9|95577.8|95684|95574.5|25
1650238970000|2022-04-17 23:42:50|95686.1|95576.8|95692.4|95585.9|95694.6|95590|95677.9|95573.9|45
1650238980000|2022-04-17 23:43:00|95695|95586.8|95691.1|95586.6|95698.7|95595.1|95681.5|95584.7|43
1650238990000|2022-04-17 23:43:10|95689.2|95587.1|95690|95578.8|95693.2|95591.6|95683.8|95578.5|58
1650239000000|2022-04-17 23:43:20|95690.2|95578.1|95687.3|95576.9|95690.4|95582.2|95682.4|95574.8|51
1650239010000|2022-04-17 23:43:30|95688.6|95576.5|95691.7|95575.7|95692.2|95579.3|95686.6|95574|50
1650239020000|2022-04-17 23:43:40|95691.8|95576|95688|95598.8|95699.3|95598.8|95682.9|95576|52
1650239030000|2022-04-17 23:43:50|95689.9|95598.2|95696.1|95594.4|95701.7|95600.6|95689.9|95591.5|47
1650239040000|2022-04-17 23:44:00|95696.9|95592.5|95707.4|95597.1|95707.4|95603.9|95691.6|95592.5|73
1650239050000|2022-04-17 23:44:10|95703|95597.8|95698|95597|95707.1|95610|95698|95590.5|46
1650239060000|2022-04-17 23:44:20|95698.7|95597.8|95704.1|95590.2|95705.6|95597.9|95697.5|95588.1|32
1650239070000|2022-04-17 23:44:30|95704.3|95590.5|95706.8|95596.7|95709.7|95596.7|95702.8|95588.6|40
1650239080000|2022-04-17 23:44:40|95706.7|95596.8|95701.7|95606.1|95708.8|95606.6|95699.2|95595.4|32
1650239090000|2022-04-17 23:44:50|95704|95602.5|95706.3|95606.8|95711.8|95609.2|95703.3|95601.7|37
1650239100000|2022-04-17 23:45:00|95706.4|95607|95713.1|95598.8|95715.2|95609.3|95703.4|95598.4|55
1650239110000|2022-04-17 23:45:10|95714.9|95600.3|95717.4|95604.6|95718.6|95606.1|95712.5|95598.8|52
1650239120000|2022-04-17 23:45:20|95717.2|95604.5|95724.8|95611.3|95724.8|95611.3|95712.5|95604.5|46
1650239130000|2022-04-17 23:45:30|95725.4|95611.7|95721.6|95621.7|95726.7|95627.1|95716|95610.5|39
1650239140000|2022-04-17 23:45:40|95719.5|95623.4|95724.8|95618.4|95729.3|95624.7|95718.4|95618.1|47
1650239150000|2022-04-17 23:45:50|95725.1|95619|95726.2|95615.5|95726.4|95620.5|95724.3|95615.5|26
1650239160000|2022-04-17 23:46:00|95725.6|95619.9|95721.6|95605.6|95732.2|95620.7|95717.4|95604.3|45
1650239170000|2022-04-17 23:46:10|95721.7|95605.7|95715.8|95606.4|95721.8|95610.6|95713.4|95605.4|42
1650239180000|2022-04-17 23:46:20|95715.6|95605.6|95717|95603.3|95720.7|95607.9|95713.6|95602.2|34
1650239190000|2022-04-17 23:46:30|95717.5|95604.4|95725.8|95623.7|95728.1|95623.7|95713.4|95602.1|32
1650239200000|2022-04-17 23:46:40|95728|95623.6|95724.5|95625.5|95731.8|95628.4|95720.9|95612.3|25
1650239210000|2022-04-17 23:46:50|95725.3|95625|95727.3|95612.6|95728.8|95627.7|95720.8|95609.8|30
1650239220000|2022-04-17 23:47:00|95727.2|95612.5|95725.3|95614.7|95728.9|95616.2|95723.8|95611.5|28
1650239230000|2022-04-17 23:47:10|95724.7|95614.6|95720.5|95609|95725.1|95616.3|95719.1|95605.9|55
1650239240000|2022-04-17 23:47:20|95720.1|95609.2|95731.1|95626.7|95734.5|95627.8|95719.6|95607.6|38
1650239250000|2022-04-17 23:47:30|95734.2|95624|95732.3|95627.7|95742.3|95635.8|95724.8|95622|36
1650239260000|2022-04-17 23:47:40|95728.3|95628.6|95740.9|95624.9|95741|95629.7|95728.3|95624.2|36
1650239270000|2022-04-17 23:47:50|95739.5|95623.7|95723|95620.9|95739.5|95628.1|95721.5|95618.3|33
1650239280000|2022-04-17 23:48:00|95722.2|95621|95725.9|95625.3|95725.9|95625.3|95718|95617.1|25
1650239290000|2022-04-17 23:48:10|95723.8|95623.8|95727.7|95623|95728.5|95626.2|95723.6|95621.6|19
1650239300000|2022-04-17 23:48:20|95726.2|95622.1|95721.7|95623.3|95727.2|95627.7|95717.1|95621.2|26
1650239310000|2022-04-17 23:48:30|95720.3|95622.7|95721.8|95622.5|95722.1|95626|95720.1|95618.7|29
1650239320000|2022-04-17 23:48:40|95727.2|95618.8|95713.8|95626.6|95727.4|95626.6|95713.8|95617.4|38
1650239330000|2022-04-17 23:48:50|95715.3|95625.7|95719.1|95621.3|95722.8|95627.1|95715.3|95621.3|28
1650239340000|2022-04-17 23:49:00|95718.3|95620.8|95716.6|95622.9|95721|95625.2|95712.8|95620.2|30
1650239350000|2022-04-17 23:49:10|95716|95621.6|95719.5|95621.5|95724.3|95627|95708.3|95617.2|47
1650239360000|2022-04-17 23:49:20|95717.1|95620.9|95718.2|95623.8|95733.1|95625.8|95711.7|95614.7|42
1650239370000|2022-04-17 23:49:30|95718.6|95622.8|95734.6|95622.4|95737.4|95627.5|95715.6|95618.1|41
1650239380000|2022-04-17 23:49:40|95736.5|95621.5|95732.1|95623.3|95738.1|95624.2|95731.4|95617.1|34
1650239390000|2022-04-17 23:49:50|95731.8|95623.4|95721.6|95621.6|95731.9|95626.6|95716.2|95619.7|28
1650239400000|2022-04-17 23:50:00|95721.5|95621.7|95724.7|95622.6|95724.7|95626.1|95713|95615.4|35
1650239410000|2022-04-17 23:50:10|95728.2|95621.8|95728.2|95617.1|95728.2|95624.3|95720|95617.1|35
1650239420000|2022-04-17 23:50:20|95728.8|95619.2|95724.9|95620.1|95728.9|95620.1|95724.9|95616.7|24
1650239430000|2022-04-17 23:50:30|95729.2|95616.1|95721.9|95621.6|95730.1|95624.7|95713.2|95614.6|29
1650239440000|2022-04-17 23:50:40|95723|95616.6|95725.6|95621.3|95728|95624.8|95720.8|95615.9|27
1650239450000|2022-04-17 23:50:50|95729.9|95615.2|95719.9|95625.9|95729.9|95626.3|95713.1|95615.2|32
1650239460000|2022-04-17 23:51:00|95721.7|95625.7|95718.2|95626.2|95722.8|95628.5|95713.6|95620.4|39
1650239470000|2022-04-17 23:51:10|95716.4|95626.1|95727.4|95627.1|95731|95628.9|95713.6|95622.7|31
1650239480000|2022-04-17 23:51:20|95727.6|95619.2|95729.6|95625.7|95730.5|95631.8|95714.1|95619.2|26
1650239490000|2022-04-17 23:51:30|95730|95626|95721.3|95630|95731.7|95630|95719|95623.1|27
1650239500000|2022-04-17 23:51:40|95721.2|95629.8|95726.3|95627.4|95730.2|95629.8|95721.2|95624.4|30
1650239510000|2022-04-17 23:51:50|95725.3|95626.7|95724.2|95623.4|95725.4|95627.1|95717.8|95621.7|26
1650239520000|2022-04-17 23:52:00|95724.9|95623.2|95723.4|95621.5|95725.2|95624.2|95721.5|95621.4|15
1650239530000|2022-04-17 23:52:10|95718|95624.4|95717.5|95625.2|95720.5|95627.8|95713|95621.6|41
1650239540000|2022-04-17 23:52:20|95727.7|95622.2|95715.5|95621.9|95728.9|95628.4|95702.9|95615|34
1650239550000|2022-04-17 23:52:30|95717.8|95618.5|95724.1|95616.3|95724.1|95620.6|95712.1|95616.3|32
1650239560000|2022-04-17 23:52:40|95722.9|95616.7|95723|95616.9|95723.8|95618.6|95720.1|95612.3|21
1650239570000|2022-04-17 23:52:50|95720.7|95618.3|95709.9|95618.1|95721.4|95620.9|95707.3|95611.8|44
1650239580000|2022-04-17 23:53:00|95709.5|95618.5|95719.1|95616.1|95720.8|95618.7|95709.5|95608.8|42
1650239590000|2022-04-17 23:53:10|95719.4|95615.1|95725.5|95617.7|95727.9|95620|95708.9|95611.4|46
1650239600000|2022-04-17 23:53:20|95727.5|95617|95722.6|95617.2|95729.1|95620.2|95720|95615.8|33
1650239610000|2022-04-17 23:53:30|95722.5|95617.1|95723.9|95615.7|95727.7|95617.4|95722.1|95611.9|19
1650239620000|2022-04-17 23:53:40|95726.5|95614.6|95713.4|95616.9|95726.5|95618.8|95713.4|95614.6|29
1650239630000|2022-04-17 23:53:50|95712.8|95616.1|95717.1|95616.5|95721.7|95617.5|95712.3|95614.4|23
1650239640000|2022-04-17 23:54:00|95716.6|95616.1|95713.6|95614.5|95723.5|95619.4|95708.4|95611.6|30
1650239650000|2022-04-17 23:54:10|95711.9|95615.7|95728.1|95624.9|95734.7|95625|95711.8|95609.7|33
1650239660000|2022-04-17 23:54:20|95727.2|95625|95721.1|95616.3|95732.8|95626|95719.9|95615.9|52
1650239670000|2022-04-17 23:54:30|95721|95618.2|95721|95618.7|95722.7|95620.3|95719.4|95613.4|39
1650239680000|2022-04-17 23:54:40|95720.6|95619|95720.1|95621.8|95721.7|95621.8|95719.1|95614.5|23
1650239690000|2022-04-17 23:54:50|95718.8|95623.1|95718.3|95623.6|95725|95625.1|95713.5|95613.6|33
1650239700000|2022-04-17 23:55:00|95719.6|95622|95718.8|95624.7|95728.4|95626.1|95714.2|95618.4|46
1650239710000|2022-04-17 23:55:10|95723.7|95624.3|95726.2|95622.8|95728.8|95625.3|95721.2|95618.3|27
1650239720000|2022-04-17 23:55:20|95723|95626.9|95728.9|95623.2|95735.9|95626.9|95723|95619.8|35
1650239730000|2022-04-17 23:55:30|95729.2|95622.8|95726.2|95619.4|95729.6|95624.9|95726.1|95619.4|39
1650239740000|2022-04-17 23:55:40|95721.5|95620.5|95717|95616|95723.4|95620.5|95715.4|95612.6|29
1650239750000|2022-04-17 23:55:50|95716.4|95615.9|95712.7|95622.9|95723.4|95624|95710.2|95615.9|21
1650239760000|2022-04-17 23:56:00|95714.1|95623.1|95717.7|95613|95719.2|95623.1|95712.7|95611.7|28
1650239770000|2022-04-17 23:56:10|95717.4|95613.5|95719.6|95612.9|95720.9|95613.9|95717|95608.7|40
1650239780000|2022-04-17 23:56:20|95720.5|95613.1|95710.5|95601.3|95720.5|95613.1|95697|95597.1|48
1650239790000|2022-04-17 23:56:30|95710.4|95605.3|95708.5|95606.8|95710.4|95606.9|95699.3|95599.8|51
1650239800000|2022-04-17 23:56:40|95708.9|95606.7|95705.3|95606.9|95710.6|95607.8|95703.7|95606.4|28
1650239810000|2022-04-17 23:56:50|95705.4|95607|95706.9|95605.2|95709.6|95607|95705|95601.3|39
1650239820000|2022-04-17 23:57:00|95706.5|95606|95710.9|95612.2|95718.9|95612.7|95706.3|95600.6|33
1650239830000|2022-04-17 23:57:10|95714.6|95611.2|95712|95603.9|95715|95614.7|95702.2|95600.6|38
1650239840000|2022-04-17 23:57:20|95711.5|95603.4|95709.9|95607.2|95715.2|95608.8|95706.5|95603.3|30
1650239850000|2022-04-17 23:57:30|95709.7|95608.8|95702.6|95611.1|95711.3|95611.1|95699.8|95602.1|43
1650239860000|2022-04-17 23:57:40|95704.3|95610.4|95713.2|95605.7|95715.1|95611.8|95702.3|95603.7|41
1650239870000|2022-04-17 23:57:50|95710.4|95606.3|95714.4|95612.7|95714.5|95612.9|95709.7|95602.5|34
1650239880000|2022-04-17 23:58:00|95714.3|95612.8|95717|95613.1|95722.6|95614.7|95714.3|95609|38
1650239890000|2022-04-17 23:58:10|95715.7|95614.5|95713.2|95612.7|95723.3|95616.9|95706.8|95608.6|25
1650239900000|2022-04-17 23:58:20|95712.4|95612.6|95717.9|95617.9|95718.7|95617.9|95711.5|95612.6|37
1650239910000|2022-04-17 23:58:30|95718|95617.6|95720.2|95620.2|95721.4|95622.8|95716.4|95615.2|37
1650239920000|2022-04-17 23:58:40|95720.1|95619.9|95720.9|95625|95721.7|95625|95719|95617.4|40
1650239930000|2022-04-17 23:58:50|95720.2|95624.4|95723.3|95618.3|95725.6|95624.4|95715.5|95616.7|50
1650239940000|2022-04-17 23:59:00|95721.9|95618.1|95723.4|95620.6|95726|95625.1|95713.4|95617.3|56
1650239950000|2022-04-17 23:59:10|95721.9|95622.1|95718.8|95616.9|95722.1|95622.9|95712.5|95616.9|39
1650239960000|2022-04-17 23:59:20|95718.9|95616.7|95714.8|95615.9|95720.3|95618.4|95713.8|95613.3|49
1650239970000|2022-04-17 23:59:30|95714.6|95615.8|95720.6|95619.3|95721.4|95620.7|95714.6|95615.8|38
1650239980000|2022-04-17 23:59:40|95719|95619.7|95716.9|95623.6|95726|95626.2|95713.8|95617.9|32
1650239990000|2022-04-17 23:59:50|95715|95624.6|95715.4|95622.8|95719.1|95624.6|95713.2|95618|42
1650240000000|2022-04-18 00:00:00|95715.5|95622.4|95710.8|95617|95720.6|95623.8|95707.9|95613.5|61
1650240010000|2022-04-18 00:00:10|95710.5|95616.9|95715.9|95620.2|95717|95621.8|95709.5|95614.7|40
1650240020000|2022-04-18 00:00:20|95714.6|95621.3|95712.7|95622.1|95715.3|95622.4|95708.8|95620.2|27
1650240030000|2022-04-18 00:00:30|95711.6|95621.7|95710.4|95618.1|95714.6|95622.2|95700.5|95609.9|55
1650240040000|2022-04-18 00:00:40|95709.3|95617.6|95714.8|95614.2|95715|95617.6|95707.4|95611.8|41
1650240050000|2022-04-18 00:00:50|95715.1|95614|95711.2|95618.9|95720|95619.7|95704.6|95611.7|48
1650240060000|2022-04-18 00:01:00|95708.6|95621.8|95705.5|95617.7|95714|95622.8|95704|95616.7|52
1650240070000|2022-04-18 00:01:10|95705.3|95617.5|95692.4|95595.5|95705.3|95617.5|95692.2|95589.7|56
1650240080000|2022-04-18 00:01:20|95694.4|95595|95693.1|95587.8|95697.9|95596.9|95692.3|95585|42
1650240090000|2022-04-18 00:01:30|95693.3|95587.9|95693.5|95593.7|95694.2|95594.2|95689.2|95587.8|37
1650240100000|2022-04-18 00:01:40|95697.1|95595.3|95705.4|95599.2|95706.1|95601|95691.1|95590|40
1650240110000|2022-04-18 00:01:50|95704.7|95599.3|95710.6|95608.5|95710.6|95609.3|95702.8|95599.3|56
1650240120000|2022-04-18 00:02:00|95711|95608.1|95717.6|95614.2|95722.6|95614.2|95707.7|95605.5|53
1650240130000|2022-04-18 00:02:10|95717.5|95614|95711.9|95612|95722.5|95615|95708.5|95608.4|35
1650240140000|2022-04-18 00:02:20|95711.8|95612.2|95715.3|95610.9|95718|95612.5|95711.8|95610|39
1650240150000|2022-04-18 00:02:30|95715.1|95610.5|95706.6|95613|95721.3|95613.3|95706.6|95610.2|20
1650240160000|2022-04-18 00:02:40|95708.7|95613.7|95716.4|95614.9|95720.1|95618.8|95707.2|95610.2|40
1650240170000|2022-04-18 00:02:50|95715.8|95615|95714.7|95611.7|95721.1|95615.8|95711.9|95607.7|34
1650240180000|2022-04-18 00:03:00|95719|95608.7|95711.4|95610|95719.4|95611.2|95709.2|95607.5|24
1650240190000|2022-04-18 00:03:10|95711.3|95609.9|95714|95611.4|95717|95612.1|95710.2|95609.2|38
1650240200000|2022-04-18 00:03:20|95713.8|95610.9|95713.9|95612.9|95715.4|95615.1|95711.3|95610.9|27
1650240210000|2022-04-18 00:03:30|95713.8|95611.7|95717.3|95620|95717.3|95620.4|95711.2|95608.9|17
1650240220000|2022-04-18 00:03:40|95721.3|95622.4|95725.9|95620.3|95726.6|95622.4|95718|95618.8|47
1650240230000|2022-04-18 00:03:50|95727.4|95620.4|95722.7|95615.6|95727.4|95620.7|95722|95613.7|35
1650240240000|2022-04-18 00:04:00|95725|95615.5|95720.4|95611.8|95725.1|95615.9|95715.5|95609.5|40
1650240250000|2022-04-18 00:04:10|95720.6|95611.9|95718.2|95614.3|95720.8|95615.4|95712.1|95610.1|36
1650240260000|2022-04-18 00:04:20|95718.1|95614.2|95719.1|95613.3|95719.1|95615|95715.7|95613.3|31
1650240270000|2022-04-18 00:04:30|95718.9|95613.4|95717.9|95616.6|95719.5|95617.3|95717.7|95612.4|41
1650240280000|2022-04-18 00:04:40|95718.3|95615.5|95718.3|95619|95720|95619|95712.1|95615.4|36
1650240290000|2022-04-18 00:04:50|95719.8|95619.2|95723.2|95618.8|95723.2|95620.6|95711.3|95615.6|19
1650240300000|2022-04-18 00:05:00|95724.5|95618.1|95719.4|95612.3|95724.5|95618.6|95711|95606.5|52
1650240310000|2022-04-18 00:05:10|95717.4|95613.4|95718|95615|95720.9|95617.1|95713.4|95611.9|45
1650240320000|2022-04-18 00:05:20|95717.7|95615.3|95716.1|95620.4|95720.4|95620.5|95715.8|95614.3|43
1650240330000|2022-04-18 00:05:30|95718.4|95620|95727.4|95622|95727.4|95622.2|95715.1|95618.6|32
1650240340000|2022-04-18 00:05:40|95726.4|95622.3|95715.4|95621.1|95726.4|95622.9|95712.9|95619.4|34
1650240350000|2022-04-18 00:05:50|95715|95621.2|95712.2|95621.1|95718.8|95621.7|95712.2|95619.9|26
1650240360000|2022-04-18 00:06:00|95712.6|95621|95709|95609.4|95720|95621|95708.3|95609.3|40
1650240370000|2022-04-18 00:06:10|95708.9|95610|95703.2|95613|95708.9|95613.5|95695.9|95609.3|32
1650240380000|2022-04-18 00:06:20|95703.9|95612.9|95706.7|95612.7|95710.3|95613.5|95702.6|95611.2|29
1650240390000|2022-04-18 00:06:30|95706.1|95612.6|95705.9|95612|95707.5|95613.5|95702.7|95610.6|20
1650240400000|2022-04-18 00:06:40|95708|95610.6|95713.2|95615.3|95713.2|95616.5|95704.6|95610.2|24
1650240410000|2022-04-18 00:06:50|95712.9|95615.1|95720.4|95608.3|95720.4|95615.2|95708|95608.3|22
1650240420000|2022-04-18 00:07:00|95718|95609.5|95708.6|95611.2|95719|95611.4|95707.1|95608.5|26
1650240430000|2022-04-18 00:07:10|95708.7|95611.4|95709.2|95611.7|95710.9|95612.4|95707.8|95610.8|26
1650240440000|2022-04-18 00:07:20|95710.5|95610.4|95709|95619|95712.9|95619.2|95709|95610.4|25
1650240450000|2022-04-18 00:07:30|95711.5|95618.8|95716.9|95618.6|95719.4|95619.7|95711.5|95616.9|27
1650240460000|2022-04-18 00:07:40|95717.9|95618.4|95714.2|95622.6|95718.4|95626|95711.8|95617.3|35
1650240470000|2022-04-18 00:07:50|95714.6|95622.7|95708.7|95617.7|95722.6|95624.5|95708.7|95615.6|28
1650240480000|2022-04-18 00:08:00|95709.5|95617.1|95710.6|95614.9|95711|95617.5|95707.7|95614.2|23
1650240490000|2022-04-18 00:08:10|95707.2|95615.6|95711.6|95619|95711.7|95628.3|95707.2|95614.3|30
1650240500000|2022-04-18 00:08:20|95710.8|95619.3|95705.6|95621.5|95711.7|95621.5|95705.5|95618|30
1650240510000|2022-04-18 00:08:30|95707.1|95620.2|95707.5|95620.2|95707.8|95622.1|95705.4|95618.9|18
1650240520000|2022-04-18 00:08:40|95708.7|95618.9|95718.6|95617.8|95718.6|95619.2|95708.3|95617.3|23
1650240530000|2022-04-18 00:08:50|95718.4|95617.9|95716.8|95623.4|95719.2|95625.7|95709.5|95616.3|35
1650240540000|2022-04-18 00:09:00|95716.5|95623.6|95715.4|95622.7|95717.1|95624.1|95714.2|95622.7|13
1650240550000|2022-04-18 00:09:10|95716.3|95621.2|95713|95624.6|95716.8|95625.7|95713|95621.2|16
1650240560000|2022-04-18 00:09:20|95711.1|95623.3|95715.3|95624|95717.3|95624.2|95711.1|95622.4|12
1650240570000|2022-04-18 00:09:30|95715.6|95623.7|95715.9|95621.5|95718.4|95623.7|95714.1|95620.5|17
1650240580000|2022-04-18 00:09:40|95717.4|95621.6|95715.9|95623.3|95726.3|95625.4|95714.6|95619.6|16
1650240590000|2022-04-18 00:09:50|95718.5|95621.6|95708.5|95622|95718.5|95623.5|95708.5|95620.9|20
1650240600000|2022-04-18 00:10:00|95708.6|95622.4|95705.5|95618.4|95715.3|95622.6|95703|95614.7|38
1650240610000|2022-04-18 00:10:10|95705.2|95618.2|95705.6|95617.8|95706.6|95620.6|95703|95616.5|31
1650240620000|2022-04-18 00:10:20|95706.4|95617.7|95704.7|95616.5|95706.9|95618.7|95703|95615.1|37
1650240630000|2022-04-18 00:10:30|95704.3|95617|95704.9|95614|95709.7|95619.2|95702.3|95613.9|38
1650240640000|2022-04-18 00:10:40|95706.6|95613.5|95708|95612.4|95708|95614.7|95703.8|95611.6|20
1650240650000|2022-04-18 00:10:50|95706.4|95612.6|95709.6|95611|95709.8|95614.7|95701.6|95610.7|24
1650240660000|2022-04-18 00:11:00|95709.5|95610.9|95703.6|95613.4|95709.5|95614.9|95701.6|95610.9|33
1650240670000|2022-04-18 00:11:10|95704.7|95612.6|95703.4|95616.2|95707.1|95616.2|95703.4|95612.1|24
1650240680000|2022-04-18 00:11:20|95705.4|95614.2|95703.8|95611.4|95708.3|95614.2|95690.6|95608.5|63
1650240690000|2022-04-18 00:11:30|95701.7|95611.5|95699.2|95615.4|95710.9|95615.8|95697.9|95610.8|29
1650240700000|2022-04-18 00:11:40|95699.5|95615.1|95698.6|95613.1|95704.2|95616|95696|95611.8|30
1650240710000|2022-04-18 00:11:50|95699|95614.4|95696.7|95606.5|95702.4|95614.4|95693.8|95606.5|52
1650240720000|2022-04-18 00:12:00|95695.4|95606.9|95699.7|95613.2|95701|95614.9|95694.6|95606.5|46
1650240730000|2022-04-18 00:12:10|95699.4|95614.3|95698.7|95614.1|95701.4|95614.9|95697.3|95612.3|31
1650240740000|2022-04-18 00:12:20|95698.5|95614.3|95696|95613|95700.9|95615.4|95694.4|95612|45
1650240750000|2022-04-18 00:12:30|95695.9|95612.9|95697.6|95611.6|95702.7|95613.4|95695.2|95611.1|41
1650240760000|2022-04-18 00:12:40|95697.1|95612.1|95707.4|95609.9|95708.1|95614.4|95696.8|95609.6|22
1650240770000|2022-04-18 00:12:50|95704.8|95610.8|95702.1|95615.4|95706.8|95615.4|95698.8|95609.1|26
1650240780000|2022-04-18 00:13:00|95703.2|95615.5|95691.8|95610.3|95703.3|95616.5|95691.1|95609.4|48
1650240790000|2022-04-18 00:13:10|95692.1|95614.7|95701.7|95613.6|95705.7|95616|95691|95610.4|51
1650240800000|2022-04-18 00:13:20|95702|95613.1|95700.5|95613.6|95702|95616.9|95694.5|95613.1|28
1650240810000|2022-04-18 00:13:30|95700.7|95613.2|95697.9|95616.2|95700.8|95617.6|95695.8|95613.2|28
1650240820000|2022-04-18 00:13:40|95699.1|95616|95700|95616.2|95700|95616.7|95696.3|95612.4|63
1650240830000|2022-04-18 00:13:50|95699.4|95615.9|95704.2|95615.7|95708.6|95618.3|95699.4|95613.5|43
1650240840000|2022-04-18 00:14:00|95699.6|95615.3|95702.6|95615.8|95706.3|95616.7|95697.3|95612.7|37
1650240850000|2022-04-18 00:14:10|95702.5|95615.3|95700.3|95613.7|95705.5|95615.3|95697.7|95613.1|22
1650240860000|2022-04-18 00:14:20|95701.1|95613.2|95698.4|95609.5|95702.2|95615.7|95694.9|95609.5|50
1650240870000|2022-04-18 00:14:30|95697.4|95609|95696.1|95614|95702.3|95615.5|95695.7|95609|36
1650240880000|2022-04-18 00:14:40|95698.2|95613.6|95699.9|95613.7|95700.4|95614.3|95697.8|95611.8|28
1650240890000|2022-04-18 00:14:50|95700.6|95613.8|95696|95614.5|95703.4|95614.8|95696|95611.9|39
1650240900000|2022-04-18 00:15:00|95695.9|95613.7|95700.6|95616.3|95704.1|95617.9|95695.9|95613.4|43
1650240910000|2022-04-18 00:15:10|95700.1|95616.7|95702.7|95616|95704.1|95617.8|95697.9|95614.2|40
1650240920000|2022-04-18 00:15:20|95702.8|95619.3|95700.1|95615.9|95708.7|95619.7|95698|95615.3|46
1650240930000|2022-04-18 00:15:30|95699.9|95618.4|95704.6|95616.7|95705.9|95619|95699.6|95615.2|31
1650240940000|2022-04-18 00:15:40|95703.4|95617.1|95699|95617|95705.6|95617.8|95699|95614.7|35
1650240950000|2022-04-18 00:15:50|95698.6|95616.7|95701.5|95614.1|95702.3|95617.2|95698.6|95613.3|27
1650240960000|2022-04-18 00:16:00|95700.7|95614.7|95708.4|95620.3|95710.3|95620.5|95700.7|95613.9|39
1650240970000|2022-04-18 00:16:10|95708.3|95620.2|95717.3|95619.9|95717.4|95622|95708.2|95618.4|32
1650240980000|2022-04-18 00:16:20|95716.6|95620|95714.8|95620.8|95717.7|95621.3|95714.4|95619.1|28
1650240990000|2022-04-18 00:16:30|95715.6|95620.7|95712.7|95621.2|95715.8|95623.1|95712.7|95618.9|23
1650241000000|2022-04-18 00:16:40|95714.2|95619.6|95716.8|95621.3|95717.4|95622.5|95710|95619.6|29
1650241010000|2022-04-18 00:16:50|95715.6|95621.7|95715.9|95625.4|95717|95626.1|95710.6|95615.7|50
1650241020000|2022-04-18 00:17:00|95715.6|95625.5|95726.2|95634.2|95730.1|95635.3|95715.1|95625.2|45
1650241030000|2022-04-18 00:17:10|95726|95633.8|95720.6|95635|95728.7|95637|95714.2|95632.8|24
1650241040000|2022-04-18 00:17:20|95722.2|95633.8|95723.7|95634|95726.2|95635.3|95718.7|95631.6|25
1650241050000|2022-04-18 00:17:30|95724.2|95633.6|95726.1|95632.6|95730.4|95634.6|95721.2|95631.7|26
1650241060000|2022-04-18 00:17:40|95725.4|95632.9|95728.9|95633.8|95729.7|95634.6|95725|95631.5|28
1650241070000|2022-04-18 00:17:50|95728.3|95633.5|95727.8|95639|95732.8|95640.3|95725.4|95632.9|29
1650241080000|2022-04-18 00:18:00|95728.1|95638.8|95732.7|95644.5|95739.8|95645.3|95726.3|95631.5|34
1650241090000|2022-04-18 00:18:10|95733.6|95644|95733.6|95644.1|95738.2|95647.5|95730.9|95643.3|25
1650241100000|2022-04-18 00:18:20|95734.3|95644.7|95737.5|95646.9|95738|95648.3|95734.3|95644.7|24
1650241110000|2022-04-18 00:18:30|95738.4|95645.7|95747.1|95652.5|95747.1|95653.3|95729.3|95643.4|40
1650241120000|2022-04-18 00:18:40|95745.7|95652.6|95748.9|95654.8|95751.1|95657.4|95743.4|95646.8|49
1650241130000|2022-04-18 00:18:50|95748.8|95654.9|95746.9|95654|95749.4|95656.6|95743.6|95653.9|18
1650241140000|2022-04-18 00:19:00|95747.1|95653.9|95754.2|95657|95759.8|95657.4|95745.7|95652.1|43
1650241150000|2022-04-18 00:19:10|95752.6|95657.1|95754.5|95662|95757.5|95665.9|95750.5|95656.6|44
1650241160000|2022-04-18 00:19:20|95754.3|95662.8|95751.4|95659.9|95754.3|95662.8|95746.8|95655.2|40
1650241170000|2022-04-18 00:19:30|95752.1|95660.1|95758.8|95662|95758.8|95663.3|95751.1|95659.8|42
1650241180000|2022-04-18 00:19:40|95759|95662.2|95757|95661.9|95761.7|95665.7|95749|95659.9|31
1650241190000|2022-04-18 00:19:50|95757.7|95661.7|95756.7|95661.7|95758.1|95663|95755.7|95660.9|17
1650241200000|2022-04-18 00:20:00|95757.5|95662.1|95756.6|95661.7|95766.5|95662.7|95756.4|95657.4|25
1650241210000|2022-04-18 00:20:10|95755.5|95662|95757|95661.5|95757.9|95662.7|95753.8|95660.6|25
1650241220000|2022-04-18 00:20:20|95756.5|95661.7|95758.7|95668.4|95763.9|95668.4|95755.1|95661.7|34
1650241230000|2022-04-18 00:20:30|95760.9|95668.7|95767.2|95674.2|95768.5|95675.7|95753.9|95666.9|29
1650241240000|2022-04-18 00:20:40|95766.2|95674.3|95762.2|95670.3|95768.6|95674.4|95755.9|95670.3|16
1650241250000|2022-04-18 00:20:50|95760.7|95671.2|95765.1|95667.9|95768.5|95672.7|95757.2|95665.3|27
1650241260000|2022-04-18 00:21:00|95763|95668.7|95763.3|95664.8|95764.1|95670.4|95758.4|95664.8|27
1650241270000|2022-04-18 00:21:10|95765|95665.1|95759.7|95665.8|95766.8|95667.1|95757.1|95664.7|28
1650241280000|2022-04-18 00:21:20|95758.7|95664.1|95755.7|95664.2|95759.7|95665.3|95753|95662.8|34
1650241290000|2022-04-18 00:21:30|95755.2|95663.7|95757.5|95668.2|95762.6|95668.8|95754.5|95661.5|36
1650241300000|2022-04-18 00:21:40|95756.8|95668.1|95762.1|95671.5|95768.3|95672.5|95756.4|95663|32
1650241310000|2022-04-18 00:21:50|95764.2|95672.2|95760.2|95666|95771.5|95674.9|95756.1|95665.3|27
1650241320000|2022-04-18 00:22:00|95760.3|95666.1|95763.4|95673.6|95765|95673.9|95759.5|95666.1|42
1650241330000|2022-04-18 00:22:10|95763.5|95673.7|95778.3|95679.7|95784.4|95685|95760.9|95673.7|41
1650241340000|2022-04-18 00:22:20|95777.5|95679.6|95774|95676|95779.4|95679.6|95770.1|95675.7|24
1650241350000|2022-04-18 00:22:30|95774.1|95676.6|95772.7|95676.1|95774.1|95677|95771|95674.3|24
1650241360000|2022-04-18 00:22:40|95767.8|95676|95772.9|95674.7|95773.1|95676.5|95767.5|95673.4|20
1650241370000|2022-04-18 00:22:50|95772.7|95675.1|95776.3|95678.1|95776.3|95680.6|95769.2|95675.1|28
1650241380000|2022-04-18 00:23:00|95775.8|95676|95765.3|95673|95777.1|95679.8|95765.3|95671.1|43
1650241390000|2022-04-18 00:23:10|95764.2|95672.9|95763.1|95664.3|95769|95672.9|95759.5|95661.1|46
1650241400000|2022-04-18 00:23:20|95760.9|95663.9|95765.2|95664.6|95765.9|95665.2|95760.3|95662.4|29
1650241410000|2022-04-18 00:23:30|95765.5|95664.3|95757.4|95665.3|95766.1|95665.6|95756.2|95661.8|19
1650241420000|2022-04-18 00:23:40|95757.1|95665.6|95752.6|95664|95760.1|95665.9|95747.7|95662.2|38
1650241430000|2022-04-18 00:23:50|95752.7|95664.2|95747.9|95655.9|95756.1|95664.2|95746.1|95653.1|28
1650241440000|2022-04-18 00:24:00|95749.1|95656.8|95765.3|95664.3|95772.6|95666.4|95749.1|95653.5|27
1650241450000|2022-04-18 00:24:10|95764.8|95664.2|95760.4|95667.3|95765.3|95667.3|95755.8|95659.5|27
1650241460000|2022-04-18 00:24:20|95760.8|95666.6|95758.6|95667.1|95761.5|95668|95755.4|95665.8|34
1650241470000|2022-04-18 00:24:30|95758.7|95667.2|95757.9|95665.3|95760.7|95667.7|95757.9|95665.3|22
1650241480000|2022-04-18 00:24:40|95759.4|95663.9|95753.8|95661.3|95759.4|95665|95750.9|95660.5|28
1650241490000|2022-04-18 00:24:50|95753.9|95661.1|95750.2|95655.4|95754.1|95661.1|95742.9|95653.8|26
1650241500000|2022-04-18 00:25:00|95751|95656|95751.2|95660.7|95754.6|95662.8|95745.5|95653.6|58
1650241510000|2022-04-18 00:25:10|95751.3|95661|95756.1|95662.7|95759.1|95663.8|95750.8|95657.8|36
1650241520000|2022-04-18 00:25:20|95757.8|95663.5|95754.5|95665.8|95760.1|95668.6|95742.9|95658.2|28
1650241530000|2022-04-18 00:25:30|95755.1|95665.9|95757.5|95663.7|95760.6|95668.3|95754|95663.7|51
1650241540000|2022-04-18 00:25:40|95758.5|95663.6|95759.4|95667.4|95759.8|95668.8|95757.6|95663.3|26
1650241550000|2022-04-18 00:25:50|95760.7|95666.3|95761.4|95670.3|95764.5|95673.7|95757.6|95666.3|41
1650241560000|2022-04-18 00:26:00|95761.1|95670.8|95773.9|95678.4|95773.9|95678.5|95761|95669.7|51
1650241570000|2022-04-18 00:26:10|95773.4|95677.4|95768.7|95673.5|95775.2|95678.3|95767.7|95673.2|36
1650241580000|2022-04-18 00:26:20|95767.9|95674.2|95764.4|95674.8|95769.3|95674.8|95759.3|95670.5|40
1650241590000|2022-04-18 00:26:30|95766.1|95676.3|95768.2|95679.1|95778.1|95684.4|95760.1|95676.3|35
1650241600000|2022-04-18 00:26:40|95768|95679|95772.4|95680.7|95775.8|95682.4|95761.5|95676.2|40
1650241610000|2022-04-18 00:26:50|95773.2|95679.8|95774.4|95679.9|95778.3|95688.3|95765|95677.9|49
1650241620000|2022-04-18 00:27:00|95774.2|95679.7|95768|95676.2|95776|95684.4|95767.1|95675.2|42
1650241630000|2022-04-18 00:27:10|95766.4|95676.6|95761.6|95674.3|95768.8|95677.5|95761.4|95674.2|31
1650241640000|2022-04-18 00:27:20|95762.9|95673.9|95763|95675.2|95767|95675.5|95762.2|95671.4|21
1650241650000|2022-04-18 00:27:30|95763.4|95675.9|95757.9|95675.8|95765.4|95675.9|95757.9|95673|12
1650241660000|2022-04-18 00:27:40|95758.1|95675.9|95769.3|95675.5|95770.2|95675.9|95758.1|95670.4|15
1650241670000|2022-04-18 00:27:50|95767.5|95674.2|95770.3|95677.8|95771.7|95682.1|95760.9|95672.7|35
1650241680000|2022-04-18 00:28:00|95767.7|95678.2|95758.3|95676.5|95770.3|95680.2|95755.7|95674.5|37
1650241690000|2022-04-18 00:28:10|95757.7|95677.5|95751.4|95678.6|95759.3|95680.4|95751.4|95677.5|29
1650241700000|2022-04-18 00:28:20|95751.5|95678.8|95745.6|95673.8|95756|95691.7|95741.3|95673.7|48
1650241710000|2022-04-18 00:28:30|95745.8|95674.7|95753.8|95682.4|95756.1|95694.6|95736|95671.8|51
1650241720000|2022-04-18 00:28:40|95753.6|95683.1|95735.7|95685.7|95754.8|95692.3|95735.6|95675.5|47
1650241730000|2022-04-18 00:28:50|95736.2|95686.2|95745.4|95695.4|95764.9|95702.7|95734.9|95681|49
1650241740000|2022-04-18 00:29:00|95745.5|95695.5|95756.6|95685.4|95771.3|95695.9|95745.1|95681.5|50
1650241750000|2022-04-18 00:29:10|95757.7|95686|95757.3|95686.2|95767.4|95697.2|95745|95679.3|36
1650241760000|2022-04-18 00:29:20|95747.6|95697.6|95758.3|95686.2|95761.8|95697.6|95744.8|95683.8|42
1650241770000|2022-04-18 00:29:30|95759.7|95688.2|95743.3|95693.3|95759.7|95698.2|95743.3|95682.3|43
1650241780000|2022-04-18 00:29:40|95744.6|95694.6|95744.9|95694.9|95756.7|95695.7|95743.7|95684.2|27
1650241790000|2022-04-18 00:29:50|95761.3|95686.4|95745.8|95695.8|95761.5|95702.2|95743.4|95683.5|45
1650241800000|2022-04-18 00:30:00|95746.3|95696.3|95739.2|95689.2|95754.4|95696.3|95738.3|95676.7|46
1650241810000|2022-04-18 00:30:10|95749.5|95678.6|95746.1|95696.1|95757.4|95696.1|95739.3|95678.6|44
1650241820000|2022-04-18 00:30:20|95757.5|95685.6|95759.4|95686.6|95759.5|95698.2|95746.1|95685.6|32
1650241830000|2022-04-18 00:30:30|95759.5|95686.7|95755.3|95705.3|95765.6|95705.6|95750.1|95686.3|33
1650241840000|2022-04-18 00:30:40|95754.3|95704.3|95769.4|95695.6|95770.9|95705.7|95752.9|95691.7|34
1650241850000|2022-04-18 00:30:50|95769.3|95695.4|95754.9|95704.9|95769.5|95705.9|95754.4|95694.4|42
1650241860000|2022-04-18 00:31:00|95754.6|95704.6|95766.2|95695.4|95766.2|95706.2|95753.3|95691|30
1650241870000|2022-04-18 00:31:10|95758.1|95708.1|95748.2|95698.2|95767.1|95708.1|95746.5|95691|36
1650241880000|2022-04-18 00:31:20|95748|95698|95752.2|95702.2|95765.3|95703.5|95747.9|95687.2|39
1650241890000|2022-04-18 00:31:30|95750.3|95700.3|95751.3|95701.3|95764|95703.5|95749.9|95688.5|37
1650241900000|2022-04-18 00:31:40|95761.3|95690.6|95760.2|95690.1|95763.9|95700.3|95749.3|95689.6|38
1650241910000|2022-04-18 00:31:50|95760.1|95690|95752.3|95702.3|95761.6|95702.4|95750.3|95689.7|21
1650241920000|2022-04-18 00:32:00|95752|95702|95755.5|95705.5|95766.2|95706.3|95751.9|95693.6|31
1650241930000|2022-04-18 00:32:10|95753.8|95703.8|95755.3|95705.3|95755.6|95705.6|95753.4|95703.4|29
1650241940000|2022-04-18 00:32:20|95755.2|95705.2|95751.3|95701.3|95768.4|95714.4|95750.3|95690.7|36
1650241950000|2022-04-18 00:32:30|95752|95702|95764.6|95692.8|95764.6|95703|95750.4|95692.8|29
1650241960000|2022-04-18 00:32:40|95753.8|95703.8|95752|95702|95753.8|95703.8|95751.4|95701.4|18
1650241970000|2022-04-18 00:32:50|95751.6|95701.6|95756.3|95706.3|95756.7|95706.7|95749.1|95699.1|29
1650241980000|2022-04-18 00:33:00|95756.9|95706.9|95753.8|95703.8|95757.3|95707.3|95751.8|95701.8|37
1650241990000|2022-04-18 00:33:10|95753.7|95703.7|95753.1|95703.1|95754.6|95704.6|95750.8|95700.8|35
1650242000000|2022-04-18 00:33:20|95753.2|95703.2|95754.4|95704.4|95755.1|95705.1|95753.1|95703.1|28
1650242010000|2022-04-18 00:33:30|95754.5|95704.5|95767.3|95695.8|95769.3|95706.1|95754.5|95693.1|21
1650242020000|2022-04-18 00:33:40|95768.6|95695.4|95756.6|95706.6|95768.6|95707|95754.2|95695.4|36
1650242030000|2022-04-18 00:33:50|95756.7|95706.7|95754.7|95704.7|95757.3|95707.3|95754.5|95704.5|22
1650242040000|2022-04-18 00:34:00|95754.5|95704.5|95754.5|95704.5|95756.7|95706.7|95752.3|95702.3|32
1650242050000|2022-04-18 00:34:10|95754.8|95704.8|95755.4|95705.4|95755.8|95705.8|95754|95704|27
1650242060000|2022-04-18 00:34:20|95755.9|95705.9|95756.7|95706.7|95757|95707|95755.9|95705.9|13
1650242070000|2022-04-18 00:34:30|95756.8|95706.8|95754.6|95704.6|95766.1|95706.8|95753.9|95695.8|19
1650242080000|2022-04-18 00:34:40|95754.3|95704.3|95752.9|95702.9|95755|95705|95752.2|95702.2|30
1650242090000|2022-04-18 00:34:50|95753.4|95703.4|95754|95704|95754.4|95704.4|95753|95703|18
1650242100000|2022-04-18 00:35:00|95753.9|95703.9|95754.6|95704.6|95756.1|95706.1|95749.2|95699.2|52
1650242110000|2022-04-18 00:35:10|95755.2|95705.2|95753.8|95703.8|95757.7|95707.7|95753.2|95703.2|33
1650242120000|2022-04-18 00:35:20|95754|95704|95751.7|95701.7|95754.4|95704.4|95750.1|95700.1|35
1650242130000|2022-04-18 00:35:30|95751.6|95701.6|95752.3|95702.3|95752.3|95702.3|95751.2|95701.2|24
1650242140000|2022-04-18 00:35:40|95752.1|95702.1|95753.8|95703.8|95755.9|95705.9|95751.7|95701.7|26
1650242150000|2022-04-18 00:35:50|95754.2|95704.2|95764.3|95714.3|95781.2|95719.3|95754.2|95701.9|41
1650242160000|2022-04-18 00:36:00|95763.8|95713.8|95763.1|95713.1|95764.8|95714.8|95762.7|95712.7|32
1650242170000|2022-04-18 00:36:10|95763.2|95713.2|95762.9|95712.9|95772.8|95713.3|95761.3|95701|35
1650242180000|2022-04-18 00:36:20|95763|95713|95761.3|95711.3|95763.6|95713.6|95761.2|95711.2|31
1650242190000|2022-04-18 00:36:30|95761|95711|95757.5|95707.5|95770.5|95713.4|95756.7|95697.1|29
1650242200000|2022-04-18 00:36:40|95758.4|95708.4|95758.1|95708.1|95759.3|95709.3|95757.7|95707.7|24
1650242210000|2022-04-18 00:36:50|95758.4|95708.4|95752.1|95702.1|95774|95708.4|95752.1|95691.2|31
1650242220000|2022-04-18 00:37:00|95752.9|95702.9|95751.3|95701.3|95753|95703|95750.7|95700.7|31
1650242230000|2022-04-18 00:37:10|95751.1|95701.1|95751.9|95701.9|95761.3|95702.4|95750.7|95691.3|41
1650242240000|2022-04-18 00:37:20|95752|95702|95752.8|95702.8|95753.6|95703.6|95752|95702|27
1650242250000|2022-04-18 00:37:30|95751.8|95701.8|95752.1|95702.1|95752.6|95702.6|95750.2|95700.2|15
1650242260000|2022-04-18 00:37:40|95752.2|95702.2|95764.2|95691|95765.3|95702.9|95751.3|95689.6|28
1650242270000|2022-04-18 00:37:50|95764.7|95691.1|95752.3|95702.3|95764.7|95702.8|95751.4|95691.1|17
1650242280000|2022-04-18 00:38:00|95752.5|95702.5|95752.8|95702.8|95752.9|95702.9|95752.1|95702.1|21
1650242290000|2022-04-18 00:38:10|95753|95703|95753.3|95703.3|95755.3|95705.3|95750|95700|32
1650242300000|2022-04-18 00:38:20|95753.7|95703.7|95754.4|95704.4|95764.4|95705.4|95752.1|95694|27
1650242310000|2022-04-18 00:38:30|95754.3|95704.3|95752.6|95702.6|95754.6|95704.6|95752.4|95702.4|23
1650242320000|2022-04-18 00:38:40|95752.3|95702.3|95749.1|95699.1|95753.3|95703.3|95749.1|95699.1|22
1650242330000|2022-04-18 00:38:50|95749.4|95699.4|95780.2|95699.9|95786.5|95716.9|95749.4|95694.9|57
1650242340000|2022-04-18 00:39:00|95779.1|95700.7|95769.9|95719.9|95786.9|95724.1|95769.7|95700.7|53
1650242350000|2022-04-18 00:39:10|95770|95720|95784.4|95708.4|95785.1|95721.6|95770|95707.7|41
1650242360000|2022-04-18 00:39:20|95784.1|95708.7|95781.6|95708.9|95784.4|95709.8|95781.5|95705.8|22
1650242370000|2022-04-18 00:39:30|95781.7|95710|95788.4|95718.1|95795.9|95731.9|95776.1|95710|55
1650242380000|2022-04-18 00:39:40|95788.6|95717.6|95799|95724.8|95801.4|95724.8|95788.6|95714.5|41
1650242390000|2022-04-18 00:39:50|95799.4|95725.1|95784.9|95734.9|95805.5|95734.9|95783.2|95721.8|25
1650242400000|2022-04-18 00:40:00|95785.1|95735.1|95778.3|95728.3|95796.3|95735.1|95778.2|95713.3|51
1650242410000|2022-04-18 00:40:10|95794|95719.3|95796.1|95718|95798.9|95729.1|95779.1|95712.4|26
1650242420000|2022-04-18 00:40:20|95797.1|95717.5|95792.7|95721.9|95797.1|95721.9|95791.7|95717.5|32
1650242430000|2022-04-18 00:40:30|95792.9|95722|95794.7|95724.6|95801.6|95737.4|95784|95720.7|26
1650242440000|2022-04-18 00:40:40|95795|95724.9|95815|95739|95821.6|95741|95795|95723.4|47
1650242450000|2022-04-18 00:40:50|95814.4|95739.3|95816.3|95737.5|95816.9|95740.5|95813.5|95736.3|27
1650242460000|2022-04-18 00:41:00|95815.2|95738.2|95812.7|95739.2|95819|95739.2|95812.7|95735.3|21
1650242470000|2022-04-18 00:41:10|95813.9|95738.4|95818.8|95736.4|95818.8|95739.5|95813.3|95735.8|27
1650242480000|2022-04-18 00:41:20|95818|95737|95838.6|95751.6|95841|95757.2|95816.1|95736.9|43
1650242490000|2022-04-18 00:41:30|95839.2|95751|95833.3|95757.7|95839.2|95759.9|95832.2|95749.5|29
1650242500000|2022-04-18 00:41:40|95834.6|95755.5|95822.9|95749.3|95838.3|95755.7|95822.5|95742.8|38
1650242510000|2022-04-18 00:41:50|95822.6|95748.9|95824.1|95749.6|95826.4|95749.6|95822.6|95745.1|29
1650242520000|2022-04-18 00:42:00|95824|95749.4|95845.3|95769.7|95848.9|95771.8|95814.3|95749.4|52
1650242530000|2022-04-18 00:42:10|95845.6|95769.3|95849.1|95768.6|95849.4|95769.6|95840.1|95758.9|53
1650242540000|2022-04-18 00:42:20|95849.5|95767.8|95848|95768.8|95850.6|95774.7|95847.2|95767.8|43
1650242550000|2022-04-18 00:42:30|95847.9|95768.5|95852.3|95776.5|95856.5|95777.7|95847.3|95766.1|41
1650242560000|2022-04-18 00:42:40|95852.2|95776.3|95857.9|95786.9|95865|95787.1|95852.2|95769.9|41
1650242570000|2022-04-18 00:42:50|95861.5|95782.5|95855.7|95782.6|95862.7|95787|95852.9|95773.2|50
1650242580000|2022-04-18 00:43:00|95858.1|95777.5|95848.8|95773.9|95859.1|95786.2|95835.2|95772.9|59
1650242590000|2022-04-18 00:43:10|95848.4|95774.8|95846.7|95776.2|95850.5|95788.2|95835.6|95772.6|60
1650242600000|2022-04-18 00:43:20|95846.8|95786.7|95848.8|95770.1|95848.8|95788.8|95835.4|95768.8|51
1650242610000|2022-04-18 00:43:30|95848.9|95770.2|95834.2|95784.2|95849|95784.2|95833.6|95769.4|50
1650242620000|2022-04-18 00:43:40|95834.5|95784.5|95841.6|95791.6|95859|95793.1|95834.4|95771.7|53
1650242630000|2022-04-18 00:43:50|95844|95794|95838.2|95788.2|95851.2|95794.2|95837.6|95775.7|43
1650242640000|2022-04-18 00:44:00|95838.6|95788.6|95840.8|95790.8|95841.2|95791.2|95837.4|95787.4|31
1650242650000|2022-04-18 00:44:10|95840.9|95790.9|95839.2|95789.2|95840.9|95790.9|95838.1|95788.1|33
1650242660000|2022-04-18 00:44:20|95839.1|95789.1|95846|95772.7|95846.2|95789.9|95836.2|95772.7|33
1650242670000|2022-04-18 00:44:30|95845.8|95772.4|95834.6|95784.6|95846.4|95785.1|95833|95770.7|41
1650242680000|2022-04-18 00:44:40|95834.5|95784.5|95837.2|95787.2|95846.1|95788.9|95834|95770.6|25
1650242690000|2022-04-18 00:44:50|95837.3|95787.3|95838.8|95788.8|95850.6|95789.2|95837.3|95776.4|41
1650242700000|2022-04-18 00:45:00|95838.5|95788.5|95840.9|95790.9|95841.2|95791.2|95837|95787|40
1650242710000|2022-04-18 00:45:10|95840.8|95790.8|95837.4|95787.4|95841|95791|95836.4|95786.4|39
1650242720000|2022-04-18 00:45:20|95837.5|95787.5|95836.6|95786.6|95837.8|95787.8|95834.8|95784.8|43
1650242730000|2022-04-18 00:45:30|95836.4|95786.4|95834.7|95784.7|95836.6|95786.6|95833.6|95783.6|56
1650242740000|2022-04-18 00:45:40|95847.6|95777|95836.2|95786.2|95849.4|95788.7|95836.1|95775.3|61
1650242750000|2022-04-18 00:45:50|95836.1|95786.1|95858.3|95780.1|95860.2|95793.6|95835.7|95774.8|56
1650242760000|2022-04-18 00:46:00|95859|95780.9|95834.8|95784.8|95859.3|95787.7|95834.6|95776.2|56
1650242770000|2022-04-18 00:46:10|95834.7|95784.7|95845.1|95772.4|95846.6|95785.2|95830.2|95766.8|47
1650242780000|2022-04-18 00:46:20|95844.3|95771.3|95850.9|95779.6|95857|95789.3|95831.7|95768.1|49
1650242790000|2022-04-18 00:46:30|95851.9|95778.8|95865.8|95788.4|95876.4|95796.2|95851.5|95777|58
1650242800000|2022-04-18 00:46:40|95865.6|95788.9|95864.6|95794.3|95868.8|95794.3|95864.6|95786.5|45
1650242810000|2022-04-18 00:46:50|95854.5|95794.5|95867.7|95794.2|95868.3|95804.5|95854.5|95791.1|25
1650242820000|2022-04-18 00:47:00|95866.7|95795.1|95862.5|95790.2|95870.9|95800.3|95850.3|95786.6|37
1650242830000|2022-04-18 00:47:10|95862.3|95789.6|95850.7|95800.7|95866.6|95802.1|95850.7|95786.2|19
1650242840000|2022-04-18 00:47:20|95850.9|95800.9|95851.9|95801.9|95863.4|95801.9|95850.7|95787.5|12
1650242850000|2022-04-18 00:47:30|95851.5|95801.5|95856.6|95782.5|95858.7|95801.7|95848|95782.3|24
1650242860000|2022-04-18 00:47:40|95856.7|95782|95856.9|95781|95858.4|95783.4|95854.6|95780.1|26
1650242870000|2022-04-18 00:47:50|95856.5|95781.5|95855.5|95781|95857.2|95793.5|95843.2|95778.7|43
1650242880000|2022-04-18 00:48:00|95856|95781.1|95856.8|95780.8|95858.3|95782.8|95854.1|95778.2|31
1650242890000|2022-04-18 00:48:10|95857.9|95779.2|95856.1|95785.7|95859.8|95796|95845.9|95778|24
1650242900000|2022-04-18 00:48:20|95845.7|95795.7|95856.2|95780.1|95858|95797.4|95841|95775.7|39
1650242910000|2022-04-18 00:48:30|95855.6|95780.7|95842.7|95792.7|95856.7|95793.4|95838.9|95778.9|35
1650242920000|2022-04-18 00:48:40|95843.3|95793.3|95843.9|95793.9|95858.9|95796.5|95843.3|95780.1|33
1650242930000|2022-04-18 00:48:50|95843.8|95793.8|95846|95796|95854.8|95796.4|95843.4|95781.4|28
1650242940000|2022-04-18 00:49:00|95845.8|95795.8|95860.6|95784.4|95861.2|95797.4|95842.7|95784.2|25
1650242950000|2022-04-18 00:49:10|95861.1|95784.8|95858.9|95785.8|95861.1|95785.8|95858.3|95783.7|23
1650242960000|2022-04-18 00:49:20|95858.3|95786.1|95842.8|95792.8|95858.6|95797.2|95842.4|95777.6|32
1650242970000|2022-04-18 00:49:30|95840.3|95790.3|95844.5|95794.5|95858.9|95799|95840.3|95775.9|36
1650242980000|2022-04-18 00:49:40|95844.4|95794.4|95859|95788.5|95865.1|95799.3|95843.6|95783.8|34
1650242990000|2022-04-18 00:49:50|95859.4|95788.6|95860.3|95786|95861.1|95797|95844.8|95782.3|41
1650243000000|2022-04-18 00:50:00|95860.5|95785.9|95859.8|95787.8|95863.8|95801|95848.2|95785.9|36
1650243010000|2022-04-18 00:50:10|95860.3|95787.2|95851.3|95801.3|95868.4|95805|95848.3|95785.7|49
1650243020000|2022-04-18 00:50:20|95862.4|95790|95864.4|95789.5|95867.7|95801.3|95850.5|95782.6|33
1650243030000|2022-04-18 00:50:30|95851.7|95801.7|95852.8|95802.8|95860.8|95802.8|95848.7|95789.4|43
1650243040000|2022-04-18 00:50:40|95853|95803|95858.7|95780.9|95870.3|95805|95852.7|95779|38
1650243050000|2022-04-18 00:50:50|95857.3|95784|95877.2|95794.8|95881.1|95811.1|95856.7|95783.7|63
1650243060000|2022-04-18 00:51:00|95876.1|95795.6|95875.4|95798.1|95878.9|95802.5|95873.5|95795.5|52
1650243070000|2022-04-18 00:51:10|95874.8|95798.8|95890.9|95815.2|95892.2|95815.2|95874.8|95794.5|49
1650243080000|2022-04-18 00:51:20|95893.9|95814.8|95895.2|95819.8|95896.5|95819.8|95887.2|95814|55
1650243090000|2022-04-18 00:51:30|95895|95819.1|95893.9|95817.4|95898.4|95834.9|95884.9|95813.7|46
1650243100000|2022-04-18 00:51:40|95894.2|95816.9|95889.8|95811.1|95895.1|95817.1|95889|95811.1|37
1650243110000|2022-04-18 00:51:50|95891.7|95812.8|95871.2|95821.2|95892.6|95821.2|95869.7|95800.4|43
1650243120000|2022-04-18 00:52:00|95885.3|95807.4|95884.7|95806.1|95886.8|95819.5|95869.5|95803.6|41
1650243130000|2022-04-18 00:52:10|95884.8|95807.1|95860.3|95784.6|95887.6|95807.1|95859.6|95780.2|39
1650243140000|2022-04-18 00:52:20|95860.9|95785|95857.6|95776.1|95862.7|95796.9|95846.9|95773.1|53
1650243150000|2022-04-18 00:52:30|95858.2|95775.4|95852.8|95776|95863.4|95782.5|95850.8|95774.4|56
1650243160000|2022-04-18 00:52:40|95850.9|95776.2|95864.2|95782.9|95864.5|95784|95850.9|95774.3|49
1650243170000|2022-04-18 00:52:50|95863.9|95783.3|95854|95775.3|95864|95785.2|95853.2|95773.7|42
1650243180000|2022-04-18 00:53:00|95853.9|95775.2|95852.2|95768.3|95857|95788.6|95837.8|95767|51
1650243190000|2022-04-18 00:53:10|95852.4|95768.4|95834.4|95758.5|95852.4|95782.5|95824.8|95758.5|40
1650243200000|2022-04-18 00:53:20|95834.5|95758.6|95841.9|95763.4|95843|95763.4|95834.4|95757.8|47
1650243210000|2022-04-18 00:53:30|95844|95764.8|95838.5|95760|95844|95764.8|95838.5|95758|46
1650243220000|2022-04-18 00:53:40|95838.6|95760.1|95843|95757.9|95843.1|95762.2|95838.6|95757.8|38
1650243230000|2022-04-18 00:53:50|95842.8|95757.7|95837.6|95757.1|95843.1|95771.5|95821.2|95757.1|53
1650243240000|2022-04-18 00:54:00|95837.3|95757.8|95832.5|95757.6|95839.3|95759.8|95832.5|95756.3|31
1650243250000|2022-04-18 00:54:10|95834|95757|95838.1|95754.1|95838.9|95758.2|95833.5|95752.9|34
1650243260000|2022-04-18 00:54:20|95838.7|95753.4|95834.2|95760.8|95839.3|95760.9|95832|95752.6|39
1650243270000|2022-04-18 00:54:30|95834.6|95760.9|95842.8|95763|95849.8|95765.5|95834.6|95759.8|41
1650243280000|2022-04-18 00:54:40|95843.7|95762.1|95840.7|95764.8|95845.3|95780.9|95828.7|95762.1|53
1650243290000|2022-04-18 00:54:50|95839.3|95766.2|95833.8|95752.9|95844.8|95766.4|95831.3|95751.1|60
1650243300000|2022-04-18 00:55:00|95835.2|95752.2|95819.8|95740.2|95835.2|95752.4|95818|95739.3|67
1650243310000|2022-04-18 00:55:10|95819.5|95739.7|95815.6|95740|95827.8|95741.9|95813.5|95734.8|62
1650243320000|2022-04-18 00:55:20|95814.8|95736.5|95812.3|95732.1|95815.5|95737|95806.5|95730.2|49
1650243330000|2022-04-18 00:55:30|95812.7|95731.1|95816.7|95738.3|95817.5|95739.1|95806.8|95728.3|63
1650243340000|2022-04-18 00:55:40|95816.8|95738.8|95811.9|95740.1|95818.7|95751.5|95801.5|95736.6|64
1650243350000|2022-04-18 00:55:50|95811.8|95740|95820.3|95741.7|95822.5|95741.8|95811.8|95735.4|51
1650243360000|2022-04-18 00:56:00|95820.6|95742|95828.6|95748.5|95829.6|95748.9|95820.2|95741.3|58
1650243370000|2022-04-18 00:56:10|95829|95748.6|95828.4|95750.2|95831.7|95753|95823.1|95744.1|61
1650243380000|2022-04-18 00:56:20|95827.6|95750.7|95831.9|95748.5|95832.8|95752.3|95825.3|95746.2|46
1650243390000|2022-04-18 00:56:30|95831.5|95749.1|95819.7|95737.4|95833.9|95751|95816.8|95737.4|46
1650243400000|2022-04-18 00:56:40|95813.8|95742.3|95814.7|95735.7|95818.3|95752.5|95802.5|95733.9|36
1650243410000|2022-04-18 00:56:50|95814.9|95735.5|95816|95735.1|95816.2|95736.3|95814.4|95734.5|25
1650243420000|2022-04-18 00:57:00|95815.7|95735.3|95818.1|95741.8|95821.4|95744.7|95813.4|95733.6|52
1650243430000|2022-04-18 00:57:10|95819|95741.5|95822.1|95742.4|95830.3|95744.3|95816.7|95738.1|50
1650243440000|2022-04-18 00:57:20|95822.2|95742.2|95826.8|95749.3|95833.6|95751.1|95818.7|95742.2|49
1650243450000|2022-04-18 00:57:30|95827.4|95749|95821|95739.2|95829.6|95750.6|95818.9|95737.9|59
1650243460000|2022-04-18 00:57:40|95821.2|95739.4|95823.2|95741.5|95823.5|95742.5|95819.1|95738.9|49
1650243470000|2022-04-18 00:57:50|95823.1|95740.5|95820.1|95743.3|95824.1|95743.3|95819.9|95740.5|29
1650243480000|2022-04-18 00:58:00|95820|95743.8|95825.5|95749|95825.5|95749|95818.3|95742.8|50
1650243490000|2022-04-18 00:58:10|95831|95748.9|95827.4|95749.8|95834.9|95755.6|95827.4|95744.3|47
1650243500000|2022-04-18 00:58:20|95828.4|95748.9|95826.3|95749.9|95828.4|95749.9|95826.2|95746.8|40
1650243510000|2022-04-18 00:58:30|95826.2|95749.8|95832.9|95750|95835.2|95751|95826|95742.6|43
1650243520000|2022-04-18 00:58:40|95832.8|95749.8|95833.6|95759.4|95836.8|95759.4|95831.7|95749.8|56
1650243530000|2022-04-18 00:58:50|95834.3|95758.8|95835.4|95758|95837.2|95760.7|95831.5|95756.4|31
1650243540000|2022-04-18 00:59:00|95835.6|95758.1|95824.8|95733.6|95837.6|95758.7|95819.1|95730.7|53
1650243550000|2022-04-18 00:59:10|95824.1|95733|95820.5|95742.9|95828.8|95744.2|95818|95731.3|33
1650243560000|2022-04-18 00:59:20|95820.7|95743.1|95819.7|95739.9|95822.7|95752|95802|95730.5|41
1650243570000|2022-04-18 00:59:30|95819.5|95739.7|95823.9|95738.1|95823.9|95754.6|95803.3|95737.8|38
1650243580000|2022-04-18 00:59:40|95823.7|95738.2|95824|95741.2|95825.2|95741.7|95822.6|95736.4|33
1650243590000|2022-04-18 00:59:50|95823.4|95741.8|95819.4|95744.5|95827.4|95744.5|95819.4|95736.7|37
1650243600000|2022-04-18 01:00:00|95821.3|95743.3|95826.4|95742.5|95828.9|95746.4|95819.7|95740.2|62
1650243610000|2022-04-18 01:00:10|95826.9|95743.2|95829.8|95749.1|95831.8|95749.9|95823.9|95743.2|51
1650243620000|2022-04-18 01:00:20|95829.9|95749.2|95821.3|95746.4|95831.4|95752.2|95819.9|95738.5|51
1650243630000|2022-04-18 01:00:30|95821.4|95745.4|95822.3|95747.4|95824.7|95748.5|95820.5|95744.7|37
1650243640000|2022-04-18 01:00:40|95822.7|95747.2|95822.6|95749.6|95823.9|95761.7|95811.1|95746.3|44
1650243650000|2022-04-18 01:00:50|95822.9|95749.4|95829.2|95752.5|95835.8|95766.6|95816.5|95748.9|49
1650243660000|2022-04-18 01:01:00|95832.5|95751.8|95832.2|95757|95832.7|95757.7|95828.8|95751.4|37
1650243670000|2022-04-18 01:01:10|95833.1|95756.3|95835.8|95752.7|95839.8|95757.4|95829.4|95749.6|38
1650243680000|2022-04-18 01:01:20|95835.7|95752.5|95842.9|95768.3|95851|95780.2|95829.7|95751.9|54
1650243690000|2022-04-18 01:01:30|95841|95769.4|95850|95768.4|95850.2|95783.8|95833.8|95767.4|34
1650243700000|2022-04-18 01:01:40|95849.9|95768.3|95851.4|95770.5|95852.7|95771.2|95848.2|95766.2|35
1650243710000|2022-04-18 01:01:50|95852.1|95770.1|95847.9|95764.5|95852.1|95771.2|95844.1|95757.5|35
1650243720000|2022-04-18 01:02:00|95848|95764.6|95850.1|95767.2|95851.5|95774.5|95845.9|95764.3|43
1650243730000|2022-04-18 01:02:10|95850.4|95768.5|95855.8|95773.7|95858.9|95775.1|95847.8|95763.2|49
1650243740000|2022-04-18 01:02:20|95856|95770.4|95854.3|95774.9|95856.8|95776.5|95852.3|95768.9|26
1650243750000|2022-04-18 01:02:30|95854.8|95773.8|95853.9|95776.7|95856.6|95777.1|95852.8|95771.9|26
1650243760000|2022-04-18 01:02:40|95853.8|95775.3|95856.9|95777.2|95858.1|95778.8|95849.6|95771.4|50
1650243770000|2022-04-18 01:02:50|95859.2|95777.3|95856.5|95781|95860|95783.9|95856.5|95776.6|38
1650243780000|2022-04-18 01:03:00|95858|95779.2|95860.3|95782.9|95860.7|95797.4|95847.2|95778.5|31
1650243790000|2022-04-18 01:03:10|95859.6|95782.8|95858.4|95779.9|95863.5|95783.2|95858|95771.1|32
1650243800000|2022-04-18 01:03:20|95857.2|95779.5|95857.6|95776.7|95859.8|95779.5|95856.9|95775.6|26
1650243810000|2022-04-18 01:03:30|95857.7|95776.3|95852.5|95776.9|95858.2|95777.7|95852.4|95774.5|32
1650243820000|2022-04-18 01:03:40|95854.8|95774.4|95854.5|95777.4|95857.9|95777.9|95853.3|95771.4|31
1650243830000|2022-04-18 01:03:50|95855.1|95777|95855.1|95776.4|95855.8|95778|95855|95776.3|21
1650243840000|2022-04-18 01:04:00|95854.9|95776.3|95853|95773.4|95856|95778.9|95852.2|95773.4|40
1650243850000|2022-04-18 01:04:10|95853.3|95772.9|95854.9|95778.6|95857.2|95781.6|95852.8|95769.5|38
1650243860000|2022-04-18 01:04:20|95855.4|95778.7|95863.6|95780.4|95866.3|95782.8|95854.1|95767.9|40
1650243870000|2022-04-18 01:04:30|95862.8|95781.3|95862.4|95788.4|95869.8|95788.7|95860.6|95778.4|25
1650243880000|2022-04-18 01:04:40|95863.4|95789|95867.2|95784.5|95868.1|95789|95861.8|95783.7|8
1650243890000|2022-04-18 01:04:50|95866.9|95784.3|95865|95788.1|95866.9|95791.3|95862.4|95783.7|25
1650243900000|2022-04-18 01:05:00|95864.9|95788.7|95863.8|95787.2|95865.8|95790.1|95863.3|95784.5|30
1650243910000|2022-04-18 01:05:10|95863.9|95787|95867.7|95781|95869.5|95787|95858.7|95777.3|43
1650243920000|2022-04-18 01:05:20|95866.7|95780.8|95863.6|95778.9|95867.6|95782.9|95863.6|95778.9|21
1650243930000|2022-04-18 01:05:30|95863.9|95779.9|95864.1|95783|95866.3|95783.4|95862.6|95779.9|22
1650243940000|2022-04-18 01:05:40|95865.6|95782|95864.2|95787.6|95866.3|95788.7|95861.5|95781.5|16
1650243950000|2022-04-18 01:05:50|95863.6|95788.6|95870.9|95783.6|95873.4|95791.4|95863.6|95783.3|24
1650243960000|2022-04-18 01:06:00|95869.4|95784|95869.6|95788.9|95870.3|95792.1|95866|95784|24
1650243970000|2022-04-18 01:06:10|95869.7|95788.7|95869.3|95790.4|95871.2|95792|95867.8|95787.3|15
1650243980000|2022-04-18 01:06:20|95870.9|95788.9|95867.6|95789.3|95871|95789.5|95867.6|95784.4|15
1650243990000|2022-04-18 01:06:30|95867.4|95789.9|95864.5|95783.9|95872.4|95791.4|95863.1|95783.5|31
1650244000000|2022-04-18 01:06:40|95864.4|95783.8|95864.5|95783.8|95865.1|95784.4|95863.3|95782.8|20
1650244010000|2022-04-18 01:06:50|95864.3|95784|95859.9|95785|95864.5|95789.3|95859.1|95782.8|25
1650244020000|2022-04-18 01:07:00|95860|95786.1|95854.1|95779.9|95862.4|95786.6|95853.9|95770.4|40
1650244030000|2022-04-18 01:07:10|95854.2|95780|95860.2|95780.3|95862.4|95780.7|95854.1|95776.1|28
1650244040000|2022-04-18 01:07:20|95861|95779.3|95863.1|95777.9|95863.6|95779.9|95860.1|95776.6|15
1650244050000|2022-04-18 01:07:30|95863.3|95778|95860|95781.7|95863.9|95784.8|95858.1|95777.2|16
1650244060000|2022-04-18 01:07:40|95859.7|95782|95862.9|95775.5|95869|95784.4|95858.2|95770|20
1650244070000|2022-04-18 01:07:50|95862.7|95775.3|95861|95774.7|95862.7|95778.5|95859.5|95773.9|30
1650244080000|2022-04-18 01:08:00|95862.2|95773.9|95862.2|95780.1|95866.1|95783|95860|95773|33
1650244090000|2022-04-18 01:08:10|95862.4|95780.3|95863.4|95781.3|95863.4|95782.3|95862|95779.9|27
1650244100000|2022-04-18 01:08:20|95864.2|95780.3|95858.2|95783.4|95864.2|95783.7|95857.8|95776.3|35
1650244110000|2022-04-18 01:08:30|95858.6|95782|95858.2|95778.9|95862.9|95783.5|95857.4|95776.1|29
1650244120000|2022-04-18 01:08:40|95857.9|95779.1|95853.1|95777|95860.1|95784.2|95853.1|95772.3|30
1650244130000|2022-04-18 01:08:50|95852.7|95777.5|95851.3|95770.2|95857.1|95779|95850.2|95766.1|45
1650244140000|2022-04-18 01:09:00|95852.9|95768.9|95852.2|95769.5|95855|95770.4|95851.5|95767.5|26
1650244150000|2022-04-18 01:09:10|95852.4|95768.6|95856.5|95774.2|95857.1|95777.4|95849.3|95768.5|28
1650244160000|2022-04-18 01:09:20|95856.4|95774.1|95849.8|95777.2|95858.6|95777.4|95849.8|95767.9|36
1650244170000|2022-04-18 01:09:30|95851|95775.6|95854.3|95777.1|95855.5|95780|95849.7|95771.6|29
1650244180000|2022-04-18 01:09:40|95854.4|95777.2|95851.1|95772.8|95854.4|95777.2|95849.4|95771.1|39
1650244190000|2022-04-18 01:09:50|95852.5|95771.9|95854.6|95765.7|95856|95771.9|95851.2|95765.4|25
1650244200000|2022-04-18 01:10:00|95854.2|95766|95842.8|95756.4|95855.1|95774.3|95838.7|95756.4|34
1650244210000|2022-04-18 01:10:10|95837.3|95759.9|95837.7|95762.2|95844.4|95764.1|95835.8|95750.7|45
1650244220000|2022-04-18 01:10:20|95837.6|95759.8|95835.2|95760.9|95841.5|95765.5|95835|95757.7|28
1650244230000|2022-04-18 01:10:30|95835.4|95760.7|95838.4|95754.4|95840.3|95760.9|95834.8|95754.1|17
1650244240000|2022-04-18 01:10:40|95839.5|95754.5|95831.1|95752.1|95839.8|95760|95830.4|95747.7|38
1650244250000|2022-04-18 01:10:50|95832.3|95748.8|95826.7|95745.5|95832.3|95755.7|95825.3|95743.4|34
1650244260000|2022-04-18 01:11:00|95826.6|95745.4|95817.3|95737.1|95827.5|95745.5|95813.8|95730.6|54
1650244270000|2022-04-18 01:11:10|95817.8|95735.9|95810.9|95732.9|95821.2|95737.1|95810.9|95731.2|39
1650244280000|2022-04-18 01:11:20|95812.2|95733.4|95817.3|95734.9|95818.6|95737.1|95812.1|95733.4|23
1650244290000|2022-04-18 01:11:30|95817|95735.1|95822.7|95735.5|95828.5|95744.2|95815|95731.8|35
1650244300000|2022-04-18 01:11:40|95822.8|95733.5|95826.2|95739.6|95829.2|95747.6|95820.8|95729.8|36
1650244310000|2022-04-18 01:11:50|95822.8|95744.2|95816.3|95730.1|95822.8|95744.2|95814.1|95729.6|36
1650244320000|2022-04-18 01:12:00|95813.1|95735|95813.1|95732.8|95818.2|95735.9|95811.5|95729.2|42
1650244330000|2022-04-18 01:12:10|95813.5|95733.4|95817.5|95735.4|95819.5|95736.8|95813.4|95732.5|34
1650244340000|2022-04-18 01:12:20|95816.6|95736.6|95815|95736.1|95819.7|95737.5|95813.9|95734.6|20
1650244350000|2022-04-18 01:12:30|95815.9|95735.2|95816.6|95733.3|95816.6|95736.5|95814.4|95733.3|25
1650244360000|2022-04-18 01:12:40|95815.1|95735.8|95812.4|95738.2|95822.5|95753.5|95802.5|95734.6|42
1650244370000|2022-04-18 01:12:50|95815.7|95736.8|95816.2|95736|95818.1|95752.3|95802.1|95730.9|33
1650244380000|2022-04-18 01:13:00|95817.5|95734.8|95814.8|95736.6|95819.8|95737.3|95814.6|95734.7|34
1650244390000|2022-04-18 01:13:10|95814.7|95736.5|95814.7|95738.3|95815.8|95739.7|95813.5|95735|28
1650244400000|2022-04-18 01:13:20|95815.9|95737|95813.6|95736.4|95815.9|95739.8|95812.3|95735.8|22
1650244410000|2022-04-18 01:13:30|95814.5|95735|95810.7|95738.4|95815.5|95739.1|95809.8|95733.6|25
1650244420000|2022-04-18 01:13:40|95810.4|95738.6|95808.7|95732.9|95811.9|95738.6|95808.7|95730.9|25
1650244430000|2022-04-18 01:13:50|95808.5|95732.7|95806|95724.3|95814|95735.6|95806|95722.6|40
1650244440000|2022-04-18 01:14:00|95806.3|95724.2|95799.3|95720.9|95806.3|95724.6|95798.3|95718.1|46
1650244450000|2022-04-18 01:14:10|95798.4|95721.4|95800.5|95720.5|95802.9|95722.2|95798.4|95717.8|28
1650244460000|2022-04-18 01:14:20|95800.6|95723.1|95796.8|95715.1|95801.1|95723.2|95796.7|95715|39
1650244470000|2022-04-18 01:14:30|95796.7|95714.6|95796.7|95716.8|95798|95717.7|95790.1|95713.2|37
1650244480000|2022-04-18 01:14:40|95796|95718|95804.1|95726.6|95807.1|95731|95795.9|95716.2|46
1650244490000|2022-04-18 01:14:50|95804.4|95726.9|95802.3|95730.4|95806.2|95731|95802|95722.9|41
1650244500000|2022-04-18 01:15:00|95802.4|95730.6|95810.9|95729.5|95812.3|95733.6|95802.3|95727.6|40
1650244510000|2022-04-18 01:15:10|95811.5|95729.4|95801.9|95721.3|95811.5|95735.6|95785.6|95716.3|38
1650244520000|2022-04-18 01:15:20|95802.8|95720.4|95800.5|95714.7|95803.4|95723.5|95794.8|95713.9|44
1650244530000|2022-04-18 01:15:30|95799.9|95715.2|95786.1|95707|95800.7|95720.4|95783.8|95701|54
1650244540000|2022-04-18 01:15:40|95786.7|95706.3|95792.6|95709.8|95794.5|95711.5|95786.3|95704.4|44
1650244550000|2022-04-18 01:15:50|95790.7|95711.2|95793.7|95714.6|95798.4|95716.4|95790.7|95706.8|42
1650244560000|2022-04-18 01:16:00|95794.1|95713.8|95796.7|95716.5|95799.9|95719.1|95794.1|95713.2|34
1650244570000|2022-04-18 01:16:10|95797.2|95716.1|95797.7|95718.1|95799.3|95719.6|95795.6|95715.9|31
1650244580000|2022-04-18 01:16:20|95796.7|95718|95795.5|95710.9|95798.1|95719.2|95792.1|95709.4|28
1650244590000|2022-04-18 01:16:30|95795|95714.2|95800.6|95714.8|95804.9|95733|95780.5|95712.3|30
1650244600000|2022-04-18 01:16:40|95800.9|95715.4|95796.8|95720.9|95800.9|95722.5|95794.1|95713.2|32
1650244610000|2022-04-18 01:16:50|95797.9|95720.3|95803.7|95722.1|95806.5|95726.7|95797.9|95718.3|31
1650244620000|2022-04-18 01:17:00|95803.2|95722.6|95811.5|95722.9|95812.5|95727|95801.5|95721.9|36
1650244630000|2022-04-18 01:17:10|95811.7|95723.1|95806.9|95731.5|95812.2|95732.6|95805.5|95722.9|39
1650244640000|2022-04-18 01:17:20|95806.5|95732.3|95805.6|95723.8|95810.3|95732.3|95805.6|95723.8|25
1650244650000|2022-04-18 01:17:30|95804.9|95723.1|95798.3|95725.8|95804.9|95725.8|95798.3|95722.5|25
1650244660000|2022-04-18 01:17:40|95799.3|95725.6|95788.7|95738.7|95802.5|95739.4|95788.7|95721.8|17
1650244670000|2022-04-18 01:17:50|95799.4|95727.7|95803.4|95725.2|95804.8|95740.9|95790.9|95725.1|29
1650244680000|2022-04-18 01:18:00|95800.5|95724.4|95801.4|95722.2|95803|95726.6|95800.4|95720.2|18
1650244690000|2022-04-18 01:18:10|95802.6|95721.1|95803|95721.7|95803.4|95721.7|95802.6|95720.7|7
1650244700000|2022-04-18 01:18:20|95799.5|95726.7|95801.7|95722.8|95803|95726.7|95799.5|95722.8|16
1650244710000|2022-04-18 01:18:30|95801.9|95723.9|95812.4|95717.8|95812.4|95727.1|95799.9|95717.5|24
1650244720000|2022-04-18 01:18:40|95809.4|95719.4|95798.3|95726.2|95810.4|95738|95788|95718.8|13
1650244730000|2022-04-18 01:18:50|95798.5|95726.1|95803.3|95717.6|95805.6|95738.3|95788.3|95716|24
1650244740000|2022-04-18 01:19:00|95803.8|95717.5|95803.2|95718.4|95804|95719.5|95801.6|95717.5|18
1650244750000|2022-04-18 01:19:10|95803.3|95718.5|95800.8|95723.3|95803.6|95723.3|95800.8|95716.9|14
1650244760000|2022-04-18 01:19:20|95798.7|95724.4|95800.7|95719.7|95800.7|95725|95797.2|95719.7|14
1650244770000|2022-04-18 01:19:30|95800.4|95721.1|95800.3|95722.2|95802.3|95722.4|95798.9|95719.5|26
1650244780000|2022-04-18 01:19:40|95789.4|95739.4|95811.4|95730.4|95817.6|95740.4|95789.4|95723.5|45
1650244790000|2022-04-18 01:19:50|95810.5|95731.1|95814|95728.5|95818.4|95731.1|95810.3|95724.7|33
1650244800000|2022-04-18 01:20:00|95813.6|95728.1|95813.3|95732.8|95815.6|95735.9|95805.8|95727.9|47
1650244810000|2022-04-18 01:20:10|95813.1|95732.6|95811.8|95738.7|95816.5|95739.1|95810.7|95732.4|38
1650244820000|2022-04-18 01:20:20|95810.2|95739.1|95814.1|95744.1|95817.4|95755.1|95804.3|95738.9|30
1650244830000|2022-04-18 01:20:30|95816.6|95745.7|95841.6|95757.7|95842.7|95758.1|95816.6|95741.9|65
1650244840000|2022-04-18 01:20:40|95841.5|95761.2|95835.3|95753.4|95843.6|95764.1|95835.1|95753.2|57
1650244850000|2022-04-18 01:20:50|95836.4|95752.2|95828.3|95747.3|95836.4|95753.5|95828.3|95745.3|44
1650244860000|2022-04-18 01:21:00|95828.7|95748.2|95833.3|95754.6|95836.8|95755.1|95826.6|95747.7|54
1650244870000|2022-04-18 01:21:10|95833.4|95754.5|95839.1|95749.3|95840.1|95760.2|95831.9|95748.4|57
1650244880000|2022-04-18 01:21:20|95838.6|95750|95852.7|95753.8|95854.6|95763.9|95831.3|95747.9|62
1650244890000|2022-04-18 01:21:30|95853.7|95754.6|95869.5|95771.5|95870.5|95776.2|95850.3|95753.5|71
1650244900000|2022-04-18 01:21:40|95866.9|95773.7|95859.2|95767.4|95866.9|95777.7|95854.9|95763.7|49
1650244910000|2022-04-18 01:21:50|95858.1|95770|95863.7|95771.9|95868.7|95776|95858.1|95768|64
1650244920000|2022-04-18 01:22:00|95863.9|95772.1|95859.8|95763.3|95873.6|95776.7|95845.5|95756.6|71
1650244930000|2022-04-18 01:22:10|95851.2|95769.9|95862.4|95753.5|95866.1|95769.9|95851|95750.1|42
1650244940000|2022-04-18 01:22:20|95862.3|95753.4|95869|95769.7|95870.4|95770.1|95858.2|95752|48
1650244950000|2022-04-18 01:22:30|95868.9|95769.6|95862.4|95770.5|95885.5|95782.1|95859.4|95767.1|51
1650244960000|2022-04-18 01:22:40|95863.3|95769.6|95849.5|95768.5|95865.5|95773.8|95845.9|95763.3|46
1650244970000|2022-04-18 01:22:50|95850.7|95768.2|95846.2|95763.7|95852|95770.4|95840.5|95761.8|29
1650244980000|2022-04-18 01:23:00|95846.3|95763.8|95845.6|95766.4|95851.2|95768.2|95845.1|95761.2|51
1650244990000|2022-04-18 01:23:10|95845.2|95766.8|95846.6|95762.3|95847.6|95767.3|95842.8|95762.3|28
1650245000000|2022-04-18 01:23:20|95846.1|95762.7|95846.4|95762.3|95847.8|95765.3|95839.9|95758.1|24
1650245010000|2022-04-18 01:23:30|95846.7|95762.9|95845.1|95762.6|95851.6|95765.2|95841|95760.5|34
1650245020000|2022-04-18 01:23:40|95844.3|95764.3|95843.9|95764.8|95847.7|95765.1|95843.1|95762|33
1650245030000|2022-04-18 01:23:50|95843.6|95764.7|95842.1|95758.6|95845.6|95764.7|95840|95757.9|30
1650245040000|2022-04-18 01:24:00|95841.4|95759.2|95834.6|95753.3|95841.4|95762.3|95833.4|95748.9|29
1650245050000|2022-04-18 01:24:10|95836.9|95751.2|95829.4|95746.1|95841.3|95755.2|95829.2|95746|38
1650245060000|2022-04-18 01:24:20|95828.9|95746.4|95811.1|95724.9|95830.2|95746.6|95809.9|95724.9|60
1650245070000|2022-04-18 01:24:30|95812.1|95724.4|95805.4|95719.1|95813.3|95727.9|95798.8|95715.3|63
1650245080000|2022-04-18 01:24:40|95804.9|95719.2|95791.7|95706.3|95804.9|95719.6|95787.9|95706.3|67
1650245090000|2022-04-18 01:24:50|95792.3|95706.2|95774.4|95688.4|95792.3|95707.4|95769|95683.5|74
1650245100000|2022-04-18 01:25:00|95774.1|95688.5|95780.4|95695.3|95783.5|95696.6|95768.4|95680.7|70
1650245110000|2022-04-18 01:25:10|95780.5|95695.4|95776.6|95688.3|95787.1|95701.2|95771.6|95686.7|67
1650245120000|2022-04-18 01:25:20|95768.1|95687.9|95772.1|95690.1|95779.8|95692.2|95767.1|95681.7|68
1650245130000|2022-04-18 01:25:30|95771.4|95690.7|95776.3|95695.7|95780.1|95695.7|95771.3|95688.4|53
1650245140000|2022-04-18 01:25:40|95775.6|95695.1|95781.9|95697.5|95785.9|95701.3|95774.7|95691.5|56
1650245150000|2022-04-18 01:25:50|95781.6|95697.9|95779.9|95700.9|95787.8|95703.3|95778.9|95697.3|43
1650245160000|2022-04-18 01:26:00|95780.9|95700.4|95786.4|95705.8|95788.8|95705.9|95780.9|95699.6|44
1650245170000|2022-04-18 01:26:10|95784.3|95704.9|95777.5|95699.5|95786|95705.1|95775.4|95697.8|43
1650245180000|2022-04-18 01:26:20|95777.7|95698.3|95771.7|95687.6|95780.9|95700.7|95765.7|95680.7|57
1650245190000|2022-04-18 01:26:30|95771.5|95688.4|95776.2|95694.2|95777.7|95694.2|95765.5|95685.4|52
1650245200000|2022-04-18 01:26:40|95776.1|95694.1|95778.5|95696.1|95778.5|95697.2|95775.3|95693|34
1650245210000|2022-04-18 01:26:50|95779.2|95695.1|95774|95690.8|95779.4|95697|95771.3|95686.3|43
1650245220000|2022-04-18 01:27:00|95774.1|95690.7|95763.3|95686.9|95777.7|95690.7|95763.3|95684.1|48
1650245230000|2022-04-18 01:27:10|95763.2|95686.8|95757|95673.3|95776.3|95693.6|95755.8|95673.3|60
1650245240000|2022-04-18 01:27:20|95756.9|95673.2|95747.6|95666.9|95761.7|95675.7|95743.5|95662.1|72
1650245250000|2022-04-18 01:27:30|95750.3|95666.3|95747.6|95665.8|95759.9|95676.9|95747.3|95665|71
1650245260000|2022-04-18 01:27:40|95747|95665.5|95751|95666.1|95753.7|95666.7|95746.7|95664.3|51
1650245270000|2022-04-18 01:27:50|95749.2|95666.6|95752.4|95666.4|95753.1|95669.7|95747.1|95664.4|52
1650245280000|2022-04-18 01:28:00|95752.6|95665.7|95761|95675.4|95768.4|95691.6|95741.6|95665.7|64
1650245290000|2022-04-18 01:28:10|95762.3|95676.8|95766.7|95680.7|95767.3|95682.8|95757.6|95673.7|59
1650245300000|2022-04-18 01:28:20|95765.6|95681.5|95761.8|95678.7|95767.6|95682.5|95757.9|95676.8|47
1650245310000|2022-04-18 01:28:30|95760.7|95678.4|95762.8|95680|95766|95681.6|95756.5|95675.6|54
1650245320000|2022-04-18 01:28:40|95761.9|95681.1|95757.6|95679.7|95764.2|95682.9|95752.3|95674.4|46
1650245330000|2022-04-18 01:28:50|95758.6|95679.9|95764.5|95674.9|95768.6|95681.6|95757.4|95674.9|45
1650245340000|2022-04-18 01:29:00|95767.2|95676.7|95764.7|95681|95767.2|95682.4|95755.5|95674.4|67
1650245350000|2022-04-18 01:29:10|95763.8|95681.4|95755.4|95671.5|95765|95681.4|95755.4|95671.5|51
1650245360000|2022-04-18 01:29:20|95755.2|95671.4|95749.4|95666.4|95757.5|95671.6|95744.5|95663.4|52
1650245370000|2022-04-18 01:29:30|95748.1|95666.3|95743.1|95662.2|95752.8|95671.1|95738.2|95655.3|54
1650245380000|2022-04-18 01:29:40|95743.9|95661.3|95741.8|95661.5|95747.1|95665.8|95737.6|95661.3|63
1650245390000|2022-04-18 01:29:50|95741.4|95661.3|95739.7|95659.4|95744.2|95662.3|95730.5|95646.2|74
1650245400000|2022-04-18 01:30:00|95740.2|95658.6|95739.1|95657.2|95746.7|95666.9|95738.1|95655.8|68
1650245410000|2022-04-18 01:30:10|95738.4|95658|95740.6|95659.4|95741.9|95659.6|95737.2|95654.9|48
1650245420000|2022-04-18 01:30:20|95740.7|95659.5|95739|95658|95742|95660.1|95737.5|95656.6|36
1650245430000|2022-04-18 01:30:30|95738.5|95658.4|95733.2|95649.5|95739.5|95662.3|95728|95649.1|49
1650245440000|2022-04-18 01:30:40|95732.7|95650|95744.7|95662.7|95747.9|95662.9|95730.6|95649.1|54
1650245450000|2022-04-18 01:30:50|95744.8|95662.8|95747.9|95669|95748.7|95670.5|95739.1|95660.6|53
1650245460000|2022-04-18 01:31:00|95748|95669.1|95755.6|95674.7|95759.9|95678.9|95747.3|95668.9|53
1650245470000|2022-04-18 01:31:10|95755.5|95673.6|95748.3|95668.7|95757|95673.8|95748|95664.9|38
1650245480000|2022-04-18 01:31:20|95747.5|95669.4|95754.1|95673.5|95755.8|95674.4|95747.5|95669.4|37
1650245490000|2022-04-18 01:31:30|95754.6|95673.8|95753.1|95670.8|95756.1|95674.3|95748|95669.4|42
1650245500000|2022-04-18 01:31:40|95752.7|95671.9|95758.9|95680|95763.4|95682.8|95748.3|95668.9|54
1650245510000|2022-04-18 01:31:50|95756.1|95679.2|95760.3|95676|95765.9|95682.1|95755.5|95671.4|48
1650245520000|2022-04-18 01:32:00|95764|95672.1|95757|95677|95764.7|95682.2|95752.2|95671.6|59
1650245530000|2022-04-18 01:32:10|95758.6|95675.5|95757|95676.7|95759.9|95680.6|95755.8|95675.3|46
1650245540000|2022-04-18 01:32:20|95757.1|95676.8|95764|95676.2|95764|95682.4|95753.3|95676.2|39
1650245550000|2022-04-18 01:32:30|95762.5|95678.1|95756.2|95680.3|95762.5|95682.4|95752.7|95675.3|23
1650245560000|2022-04-18 01:32:40|95756.7|95679.5|95758.1|95681.3|95765.2|95692.6|95742.6|95673.2|41
1650245570000|2022-04-18 01:32:50|95757.7|95681|95760.3|95685.7|95765.8|95687|95756.8|95681|53
1650245580000|2022-04-18 01:33:00|95760.7|95687.7|95765.9|95686.1|95766|95687.7|95760.7|95684|41
1650245590000|2022-04-18 01:33:10|95766.5|95685.2|95762.9|95686.5|95768.7|95689.2|95761.3|95685.2|30
1650245600000|2022-04-18 01:33:20|95762.4|95686.3|95764.8|95687.4|95767.6|95699.8|95749.6|95683.2|25
1650245610000|2022-04-18 01:33:30|95764.6|95687.2|95764.3|95687|95772.9|95688.8|95759.3|95684.2|40
1650245620000|2022-04-18 01:33:40|95764|95686.9|95757|95677.3|95765.3|95687.6|95757|95676.4|33
1650245630000|2022-04-18 01:33:50|95757.9|95676.8|95751.7|95670.9|95759.1|95689.7|95739.2|95668.2|41
1650245640000|2022-04-18 01:34:00|95752.1|95671.7|95755|95676.5|95756.9|95678.3|95751.7|95671.2|47
1650245650000|2022-04-18 01:34:10|95754.7|95677.2|95759.1|95675.4|95759.1|95679.5|95754.6|95675.4|38
1650245660000|2022-04-18 01:34:20|95759.2|95675.2|95754.9|95673.8|95762.2|95689.9|95738.9|95673.8|41
1650245670000|2022-04-18 01:34:30|95752.3|95676.8|95761.5|95672.4|95762|95678.9|95749.6|95668.3|49
1650245680000|2022-04-18 01:34:40|95754.7|95674.9|95753.4|95676|95756.6|95676.7|95752.4|95672.9|39
1650245690000|2022-04-18 01:34:50|95754.7|95675|95752.2|95679.6|95756.6|95680|95751.4|95674|23
1650245700000|2022-04-18 01:35:00|95752.7|95679|95754.6|95680|95758|95682.8|95752.6|95677.7|32
1650245710000|2022-04-18 01:35:10|95754.8|95679.7|95754.8|95680|95755.9|95680.7|95754.1|95678.6|28
1650245720000|2022-04-18 01:35:20|95754.9|95679.8|95762.5|95687.3|95765.4|95688.8|95753.4|95673.7|44
1650245730000|2022-04-18 01:35:30|95763.8|95687.1|95766.9|95687.7|95771.6|95688.2|95760.9|95681.4|40
1650245740000|2022-04-18 01:35:40|95767.7|95686.7|95768|95687.4|95770.3|95687.6|95767.5|95683.4|29
1650245750000|2022-04-18 01:35:50|95768.9|95687.3|95748|95698|95770.1|95698.2|95748|95684.6|24
1650245760000|2022-04-18 01:36:00|95748.1|95698.1|95769.6|95686.7|95772.4|95698.1|95748.1|95681.8|25
1650245770000|2022-04-18 01:36:10|95769.9|95686.6|95749.8|95699.8|95770.6|95699.8|95749.4|95685.5|30
1650245780000|2022-04-18 01:36:20|95749.6|95699.6|95762.4|95690.3|95763.6|95701.7|95749.3|95688.4|25
1650245790000|2022-04-18 01:36:30|95762.5|95690.4|95760.7|95685.5|95764.4|95697.8|95747.8|95684.9|31
1650245800000|2022-04-18 01:36:40|95760.1|95685.6|95760.9|95682|95766.2|95685.6|95759.3|95680|38
1650245810000|2022-04-18 01:36:50|95760.5|95682.2|95760.4|95684.8|95762.3|95684.8|95760|95680.1|30
1650245820000|2022-04-18 01:37:00|95760.6|95685.1|95758.6|95683.4|95762|95685.1|95755|95682.8|30
1650245830000|2022-04-18 01:37:10|95758.5|95683.2|95752.3|95702.3|95768|95702.3|95752.3|95681.2|35
1650245840000|2022-04-18 01:37:20|95763.2|95692.6|95764.4|95690.9|95768.5|95692.6|95761|95687.2|36
1650245850000|2022-04-18 01:37:30|95764.5|95690.3|95766.4|95692.2|95770.2|95692.7|95764.5|95686.6|26
1650245860000|2022-04-18 01:37:40|95766.6|95691.4|95769.2|95688|95770.5|95692.5|95766.4|95687.4|29
1650245870000|2022-04-18 01:37:50|95770|95687.7|95769.5|95687.9|95770.5|95690|95768.4|95687.1|27
1650245880000|2022-04-18 01:38:00|95769.7|95688.5|95765.8|95688.3|95769.7|95690.2|95761.9|95687.5|42
1650245890000|2022-04-18 01:38:10|95765.6|95688.2|95762.8|95683.1|95765.9|95702|95749.4|95682.8|29
1650245900000|2022-04-18 01:38:20|95762.2|95683.6|95758.6|95681.8|95765.1|95684|95758.6|95679.9|31
1650245910000|2022-04-18 01:38:30|95759.3|95681.2|95758.2|95680.5|95759.8|95681.8|95755.4|95680.2|18
1650245920000|2022-04-18 01:38:40|95758.5|95680.3|95765.3|95682.3|95765.3|95686.8|95757.7|95680.3|38
1650245930000|2022-04-18 01:38:50|95765.5|95682.8|95757|95683.2|95765.5|95686.2|95756|95681.9|39
1650245940000|2022-04-18 01:39:00|95757.8|95683.1|95757.1|95675.9|95758.1|95684.1|95753.9|95675|27
1650245950000|2022-04-18 01:39:10|95756.6|95676.6|95753.3|95676.9|95757.1|95680.5|95750.9|95674.8|35
1650245960000|2022-04-18 01:39:20|95753.2|95676.7|95759.6|95682.4|95760.1|95685.4|95751.4|95676.7|35
1650245970000|2022-04-18 01:39:30|95758.2|95683.7|95770.2|95683.2|95770.2|95692.7|95758.2|95681|35
1650245980000|2022-04-18 01:39:40|95768.7|95685.5|95771.3|95684.9|95775|95689.5|95766.3|95681.8|36
1650245990000|2022-04-18 01:39:50|95769.8|95684.6|95770.7|95683.4|95773.7|95686.5|95769.6|95679.6|16
1650246000000|2022-04-18 01:40:00|95770.8|95683.3|95772.2|95696.2|95776|95711.3|95758.4|95683.3|40
1650246010000|2022-04-18 01:40:10|95771.4|95696.9|95772.9|95695.1|95773|95696.9|95771.4|95695.1|9
1650246020000|2022-04-18 01:40:20|95775.1|95692.6|95773.1|95687.3|95775.1|95696.5|95767.4|95687.2|20
1650246030000|2022-04-18 01:40:30|95772.8|95687.4|95770.9|95687.8|95773.1|95689.7|95768.5|95686.8|15
1650246040000|2022-04-18 01:40:40|95769.8|95688.3|95762.7|95682.7|95774.9|95690.8|95760.9|95682.4|28
1650246050000|2022-04-18 01:40:50|95764.2|95682.3|95763.7|95681.8|95764.4|95684.2|95762.5|95681.8|19
1650246060000|2022-04-18 01:41:00|95764.4|95681.7|95764.2|95684.2|95768.8|95684.3|95762.8|95680.8|27
1650246070000|2022-04-18 01:41:10|95765|95683.2|95758|95681.5|95765|95686.8|95756.8|95676.7|28
1650246080000|2022-04-18 01:41:20|95758.8|95680.7|95762.3|95678.4|95764.1|95683.1|95755.9|95674.4|37
1650246090000|2022-04-18 01:41:30|95761.8|95679.5|95757.5|95677.4|95763.3|95681.6|95757.1|95676|29
1650246100000|2022-04-18 01:41:40|95759|95677.3|95755.5|95678.2|95759.2|95678.2|95755.3|95676.2|23
1650246110000|2022-04-18 01:41:50|95758.9|95675.6|95756.9|95671.5|95759.7|95675.6|95754.5|95668.9|26
1650246120000|2022-04-18 01:42:00|95755.9|95672.8|95750.1|95675.5|95758.7|95676.7|95749.5|95671.3|38
1650246130000|2022-04-18 01:42:10|95749.7|95674.7|95748.5|95671.2|95753.2|95676.2|95748|95667.4|38
1650246140000|2022-04-18 01:42:20|95748.7|95671.5|95749.7|95672|95754.3|95672|95748.7|95669.4|24
1650246150000|2022-04-18 01:42:30|95750.2|95671.2|95752.2|95668.2|95752.2|95672|95747|95668.2|33
1650246160000|2022-04-18 01:42:40|95752.1|95668.1|95750.9|95670.4|95752.5|95670.8|95749.4|95667.9|32
1650246170000|2022-04-18 01:42:50|95750.1|95672.4|95749.3|95672.4|95751.3|95673.3|95748.6|95670.9|18
1650246180000|2022-04-18 01:43:00|95749.1|95672.2|95750.2|95671.7|95750.9|95672.3|95749|95670.5|9
1650246190000|2022-04-18 01:43:10|95751.3|95672.8|95750|95674.6|95756.8|95675.8|95746.1|95671.4|25
1650246200000|2022-04-18 01:43:20|95751.3|95674.2|95750.6|95677.3|95753.6|95678.2|95750.3|95671.3|18
1650246210000|2022-04-18 01:43:30|95750.5|95677.2|95747.1|95676.6|95751.6|95686.6|95733.8|95673.4|25
1650246220000|2022-04-18 01:43:40|95746.9|95676.3|95748.7|95674.4|95750.6|95676.5|95746.9|95673.8|22
1650246230000|2022-04-18 01:43:50|95747|95675.9|95744.6|95674.3|95750.1|95685.4|95734.6|95673.6|18
1650246240000|2022-04-18 01:44:00|95745.5|95673.2|95758.5|95670.3|95758.5|95679|95744.8|95670.3|26
1650246250000|2022-04-18 01:44:10|95752.5|95674.2|95755.8|95673.7|95756.3|95676.3|95751.2|95672.2|24
1650246260000|2022-04-18 01:44:20|95755.9|95673.8|95750.6|95675.6|95756.5|95675.8|95748.1|95673.2|12
1650246270000|2022-04-18 01:44:30|95750.4|95676.1|95755.6|95674.2|95755.9|95678|95750.2|95674.2|21
1650246280000|2022-04-18 01:44:40|95755.8|95674.4|95752.4|95674.9|95757.2|95685.3|95735.3|95674.1|17
1650246290000|2022-04-18 01:44:50|95748.2|95677.1|95756.4|95678.5|95762.1|95689.7|95738.8|95674.5|32
1650246300000|2022-04-18 01:45:00|95756.3|95678.6|95754.4|95679.3|95756.3|95679.5|95754.4|95677.7|14
1650246310000|2022-04-18 01:45:10|95754.1|95679.1|95751.9|95677.8|95756.1|95679.1|95748.9|95677.2|20
1650246320000|2022-04-18 01:45:20|95751.6|95677.9|95757.6|95678.5|95757.6|95680.1|95751.3|95676|24
1650246330000|2022-04-18 01:45:30|95759|95677.6|95754.8|95676.1|95759.9|95688.3|95738.3|95674.2|28
1650246340000|2022-04-18 01:45:40|95754.5|95675.8|95754.6|95678|95756.1|95680.3|95752.2|95675.6|17
1650246350000|2022-04-18 01:45:50|95754.2|95677.6|95750.9|95676.4|95754.2|95687.4|95736.9|95676.4|21
1650246360000|2022-04-18 01:46:00|95750.5|95676.8|95754.6|95676.9|95756.8|95676.9|95750.1|95672.6|24
1650246370000|2022-04-18 01:46:10|95754|95677.5|95750.6|95677.4|95754|95687.2|95737.2|95676.3|20
1650246380000|2022-04-18 01:46:20|95751.1|95677.7|95750.1|95671.3|95751.8|95689|95737.3|95667.1|25
1650246390000|2022-04-18 01:46:30|95749.2|95671.4|95743.1|95669.8|95751.9|95675.3|95742.7|95667.7|23
1650246400000|2022-04-18 01:46:40|95742.8|95670.2|95740.7|95658|95749.7|95670.2|95739.7|95658|34
1650246410000|2022-04-18 01:46:50|95740.3|95658.6|95735.3|95658.9|95741.4|95663|95730.9|95654.7|36
1650246420000|2022-04-18 01:47:00|95737.6|95654|95736|95657.1|95738.5|95657.1|95735|95653.3|18
1650246430000|2022-04-18 01:47:10|95736.2|95657.3|95740.7|95660.2|95746.5|95676.4|95726.1|95655.3|41
1650246440000|2022-04-18 01:47:20|95740.6|95660.5|95734.8|95655.6|95743.1|95663|95734|95655.6|38
1650246450000|2022-04-18 01:47:30|95730.4|95655.7|95732.8|95659.6|95735.1|95672.3|95717.3|95655.3|17
1650246460000|2022-04-18 01:47:40|95732.7|95659.7|95735|95655.5|95739.9|95659.7|95732.7|95651.6|21
1650246470000|2022-04-18 01:47:50|95734.7|95656.8|95734.8|95656.5|95735.5|95656.8|95734.2|95655.2|13
1650246480000|2022-04-18 01:48:00|95715.9|95665.9|95720.3|95638.9|95737.4|95667.2|95715.9|95635.4|41
1650246490000|2022-04-18 01:48:10|95721.4|95638.1|95716.3|95635.1|95721.4|95643|95713.1|95635.1|46
1650246500000|2022-04-18 01:48:20|95715.7|95636.4|95716.3|95642.5|95720.3|95643.1|95715.4|95636.4|49
1650246510000|2022-04-18 01:48:30|95717.9|95642.3|95720.9|95649.3|95725.4|95660.2|95710.2|95639|33
1650246520000|2022-04-18 01:48:40|95720.3|95649.8|95727.6|95647.3|95730|95657|95705.7|95640.3|36
1650246530000|2022-04-18 01:48:50|95726.6|95648|95726.2|95652.8|95733.3|95652.8|95725.8|95643.3|19
1650246540000|2022-04-18 01:49:00|95726.8|95652.2|95720.9|95641.6|95727.5|95659|95709|95639.7|34
1650246550000|2022-04-18 01:49:10|95721|95641.7|95715.3|95637.1|95727.8|95652.9|95700.1|95634.4|52
1650246560000|2022-04-18 01:49:20|95715.2|95636.6|95718.6|95637.9|95723|95639.5|95712.4|95632.3|42
1650246570000|2022-04-18 01:49:30|95718.5|95637.8|95718.8|95637.7|95719.7|95640|95716.4|95637.1|25
1650246580000|2022-04-18 01:49:40|95718.2|95638.1|95716.9|95639.6|95723.1|95641.1|95716.6|95635.4|44
1650246590000|2022-04-18 01:49:50|95717.1|95639.9|95712|95641.1|95720.4|95642.2|95710.7|95637.6|42
1650246600000|2022-04-18 01:50:00|95713.8|95640.8|95732.2|95651.1|95733.8|95664.8|95713.8|95638.9|50
1650246610000|2022-04-18 01:50:10|95737.3|95645.7|95727.5|95645.6|95737.3|95654.9|95725.1|95645.6|37
1650246620000|2022-04-18 01:50:20|95727.3|95646.4|95727.9|95648.7|95728.7|95649.7|95724.6|95645.4|31
1650246630000|2022-04-18 01:50:30|95728.6|95647.8|95732.4|95650.8|95732.4|95651|95726.8|95647.4|29
1650246640000|2022-04-18 01:50:40|95730.4|95652.6|95728.5|95651.6|95733.3|95656.8|95727.1|95646.3|30
1650246650000|2022-04-18 01:50:50|95729.6|95652|95727.6|95647.8|95729.6|95656.3|95725.6|95647.7|17
1650246660000|2022-04-18 01:51:00|95730.3|95645.9|95730|95654.1|95732.1|95655.2|95724.7|95645.9|25
1650246670000|2022-04-18 01:51:10|95730.6|95652.9|95741|95658.6|95743.8|95662.8|95730.6|95652.9|50
1650246680000|2022-04-18 01:51:20|95740.5|95658.8|95738|95662.4|95741.8|95662.7|95737.6|95658|32
1650246690000|2022-04-18 01:51:30|95738.2|95662.5|95743.6|95661.9|95743.6|95665.4|95734.8|95660.2|30
1650246700000|2022-04-18 01:51:40|95744.9|95661.6|95732.3|95682.3|95747.7|95682.3|95731.6|95661.6|36
1650246710000|2022-04-18 01:51:50|95731.9|95681.9|95747.1|95667.9|95749.3|95681.9|95731.5|95665.1|32
1650246720000|2022-04-18 01:52:00|95745.9|95668.4|95750.3|95665.6|95750.9|95669.7|95745.6|95665.2|31
1650246730000|2022-04-18 01:52:10|95750.4|95665.7|95750.5|95667.4|95751.3|95668.7|95747.6|95665.1|33
1650246740000|2022-04-18 01:52:20|95749.8|95667.7|95731|95681|95751|95681.2|95730.4|95666.4|14
1650246750000|2022-04-18 01:52:30|95731.1|95681.1|95741.8|95670.8|95743.4|95681.1|95731.1|95669.8|21
1650246760000|2022-04-18 01:52:40|95742.2|95670.6|95755.9|95674.1|95756.1|95677.1|95742.1|95668|37
1650246770000|2022-04-18 01:52:50|95755.5|95674.8|95757.4|95671.8|95757.4|95692.2|95742.1|95671.8|37
1650246780000|2022-04-18 01:53:00|95755.8|95673.6|95752|95677.1|95757.2|95678.1|95747.6|95672.5|45
1650246790000|2022-04-18 01:53:10|95752.9|95676.4|95757.2|95675.1|95759.7|95690.9|95740.9|95673.9|40
1650246800000|2022-04-18 01:53:20|95757.1|95675|95752.2|95678.6|95757.1|95679|95751.8|95674.9|26
1650246810000|2022-04-18 01:53:30|95752.1|95678.5|95751.1|95677|95754.3|95688.6|95738.6|95676.2|42
1650246820000|2022-04-18 01:53:40|95751|95676.9|95751.3|95672.9|95753.1|95677.4|95748.6|95671.2|41
1650246830000|2022-04-18 01:53:50|95752.1|95672.5|95746.5|95676.4|95752.2|95687|95736|95672.5|49
1650246840000|2022-04-18 01:54:00|95747.6|95676.1|95750|95670.6|95751.1|95676.1|95745.1|95667.3|56
1650246850000|2022-04-18 01:54:10|95751.1|95670.1|95752.5|95676.2|95753.5|95676.8|95748.7|95670.1|45
1650246860000|2022-04-18 01:54:20|95752.4|95676.1|95752.7|95675.8|95752.8|95676.2|95749.3|95673.8|32
1650246870000|2022-04-18 01:54:30|95752.4|95675.5|95752.5|95676|95757.4|95677.3|95748.8|95671.5|46
1650246880000|2022-04-18 01:54:40|95753.9|95674.9|95751.6|95673.5|95756.1|95678.5|95750|95666.8|46
1650246890000|2022-04-18 01:54:50|95751.8|95672.8|95764.2|95679|95764.2|95694.7|95744.1|95672.8|51
1650246900000|2022-04-18 01:55:00|95764.5|95679.5|95759.4|95681.2|95764.5|95686.2|95759.3|95679.1|44
1650246910000|2022-04-18 01:55:10|95760.3|95680.2|95757.5|95680.1|95762|95681.8|95757|95677.6|43
1650246920000|2022-04-18 01:55:20|95757.7|95680.4|95755.9|95679.8|95757.7|95683.1|95754.7|95678.8|40
1650246930000|2022-04-18 01:55:30|95755.1|95680.4|95753.1|95682.1|95755.9|95692.7|95742.6|95679.8|32
1650246940000|2022-04-18 01:55:40|95754.2|95681.7|95754|95667.5|95754.4|95693.7|95742.5|95666.8|31
1650246950000|2022-04-18 01:55:50|95745.8|95671.9|95732.2|95682.2|95747.2|95682.3|95731.7|95670.1|29
1650246960000|2022-04-18 01:56:00|95732|95682|95744|95669.3|95746.5|95682.9|95732|95667.8|35
1650246970000|2022-04-18 01:56:10|95744.1|95669.5|95741.6|95663.7|95749.7|95670.2|95741.6|95663.7|26
1650246980000|2022-04-18 01:56:20|95741.5|95663.6|95739.1|95661.6|95746.5|95666.8|95738.6|95656.9|40
1650246990000|2022-04-18 01:56:30|95740.3|95661|95739.1|95661.1|95746.6|95665.2|95739.1|95659.8|48
1650247000000|2022-04-18 01:56:40|95738.4|95661.8|95737.4|95662.4|95739.9|95663.5|95736|95661.6|29
1650247010000|2022-04-18 01:56:50|95737.6|95662.3|95737.8|95666.4|95741.4|95666.5|95736|95659.6|33
1650247020000|2022-04-18 01:57:00|95738|95666.5|95745.5|95664.3|95749.9|95666.9|95737.9|95660.5|33
1650247030000|2022-04-18 01:57:10|95744.7|95664.1|95728.4|95678.4|95745.1|95678.6|95728.2|95663.8|27
1650247040000|2022-04-18 01:57:20|95738.9|95668.6|95739.8|95660.7|95742|95675.6|95725.6|95659|28
1650247050000|2022-04-18 01:57:30|95740.1|95660.1|95739.6|95660.7|95741.4|95662.1|95739.1|95659.1|26
1650247060000|2022-04-18 01:57:40|95741.4|95659.2|95736.6|95656|95741.7|95661.6|95733.1|95656|26
1650247070000|2022-04-18 01:57:50|95738.3|95654.2|95736.1|95655.8|95739|95659.5|95730.9|95654.2|42
1650247080000|2022-04-18 01:58:00|95736.4|95656.7|95750.6|95671.3|95753.7|95685.5|95727.8|95655.4|53
1650247090000|2022-04-18 01:58:10|95749.7|95672.3|95754.2|95677.4|95754.5|95685.7|95734.8|95669.8|41
1650247100000|2022-04-18 01:58:20|95754.4|95677.6|95747.1|95697.1|95762.4|95697.1|95746.1|95674.8|31
1650247110000|2022-04-18 01:58:30|95756.7|95685.8|95762.9|95680.6|95766.9|95685.9|95756.7|95675.4|29
1650247120000|2022-04-18 01:58:40|95762.4|95680.8|95764.6|95680.5|95767.8|95682.8|95761.7|95677.3|25
1650247130000|2022-04-18 01:58:50|95765.1|95678.9|95761.4|95681.3|95765.7|95682.3|95760.2|95676.5|31
1650247140000|2022-04-18 01:59:00|95764.4|95678|95757.6|95677.6|95764.4|95679|95751.4|95668.3|47
1650247150000|2022-04-18 01:59:10|95758.5|95676.7|95752.4|95681.2|95762.9|95691.6|95741.4|95674.8|29
1650247160000|2022-04-18 01:59:20|95752.5|95681.3|95757.2|95678.9|95759.2|95681.3|95752.5|95677.6|22
1650247170000|2022-04-18 01:59:30|95754.9|95679.3|95752.5|95680.2|95757.6|95681.3|95751|95676.4|38
1650247180000|2022-04-18 01:59:40|95753.8|95679.3|95750.9|95676.4|95754.9|95679.5|95750.5|95672.1|23
1650247190000|2022-04-18 01:59:50|95751.7|95676.9|95752.1|95677.9|95756.5|95677.9|95750|95668.1|38
1650247200000|2022-04-18 02:00:00|95752.3|95677.1|95763|95683.8|95768|95696.5|95738.2|95670|55
1650247210000|2022-04-18 02:00:10|95764.5|95681.7|95754|95679.9|95764.5|95687.7|95753.2|95674.2|46
1650247220000|2022-04-18 02:00:20|95754.5|95677.9|95745.6|95669.2|95754.5|95679.3|95742.9|95665.9|47
1650247230000|2022-04-18 02:00:30|95745.2|95669.6|95739.5|95661.6|95745.3|95672.1|95736.8|95661.3|37
1650247240000|2022-04-18 02:00:40|95739.3|95661.8|95731.1|95656.5|95739.8|95675|95723.5|95653.2|29
1650247250000|2022-04-18 02:00:50|95731|95656.3|95730.5|95653.7|95737|95658.5|95729.5|95652.1|36
1650247260000|2022-04-18 02:01:00|95730.4|95653.5|95744|95665.8|95748.8|95668.7|95730.4|95653.5|35
1650247270000|2022-04-18 02:01:10|95746.9|95663.7|95749.3|95660.8|95749.3|95669.3|95741.4|95660.8|23
1650247280000|2022-04-18 02:01:20|95748.4|95661.1|95736.1|95666.1|95750.2|95676.5|95725.8|95659.7|23
1650247290000|2022-04-18 02:01:30|95726.1|95676.1|95739.3|95664.1|95740.4|95676.1|95725.5|95662.7|24
1650247300000|2022-04-18 02:01:40|95739.4|95664.2|95742.6|95665.4|95743.2|95667.2|95737.5|95663.3|16
1650247310000|2022-04-18 02:01:50|95742.9|95664.9|95756.8|95671.3|95760.4|95676.6|95742.6|95664.9|40
1650247320000|2022-04-18 02:02:00|95755.9|95673.2|95755.7|95673.4|95756.3|95677.4|95749.4|95673.2|23
1650247330000|2022-04-18 02:02:10|95754.4|95674.3|95757|95672.7|95758.2|95675.9|95754.1|95672.3|12
1650247340000|2022-04-18 02:02:20|95757.7|95672.5|95752.3|95675.5|95757.7|95676.1|95751.1|95670.1|22
1650247350000|2022-04-18 02:02:30|95751.8|95675.7|95755.8|95671.5|95755.9|95676.7|95750.5|95671.5|14
1650247360000|2022-04-18 02:02:40|95754.3|95672.9|95754.9|95672.6|95756.4|95676.9|95750.6|95671.9|19
1650247370000|2022-04-18 02:02:50|95754.5|95672.2|95752|95676|95755|95677.8|95747.5|95672.2|17
1650247380000|2022-04-18 02:03:00|95751.5|95676.5|95748.1|95671.1|95751.5|95677.6|95746.2|95670.4|21
1650247390000|2022-04-18 02:03:10|95747.6|95671.5|95746.4|95676.1|95752.6|95685.7|95735.2|95671.5|23
1650247400000|2022-04-18 02:03:20|95747.2|95675.4|95758.1|95680.7|95761|95690.9|95736.4|95674|22
1650247410000|2022-04-18 02:03:30|95757.6|95680.4|95743.7|95693.7|95764.1|95695.7|95742.6|95676.2|23
1650247420000|2022-04-18 02:03:40|95743.4|95693.4|95758.5|95681.5|95762.8|95696.9|95743.4|95681.5|31
1650247430000|2022-04-18 02:03:50|95758.1|95681.8|95753|95677.1|95759.7|95682|95753|95675.5|24
1650247440000|2022-04-18 02:04:00|95752.9|95677|95752.3|95677.7|95753.7|95677.9|95751.6|95676.4|14
1650247450000|2022-04-18 02:04:10|95754.8|95676.4|95738.1|95688.1|95754.8|95688.1|95737.6|95676.4|13
1650247460000|2022-04-18 02:04:20|95738.2|95688.2|95749.6|95678.8|95751.5|95688.2|95738.2|95676|11
1650247470000|2022-04-18 02:04:30|95736|95686|95751.8|95674.9|95753.2|95686.5|95734.5|95665.9|32
1650247480000|2022-04-18 02:04:40|95751.7|95675.3|95754.3|95679.2|95755.1|95680.1|95750|95675.2|33
1650247490000|2022-04-18 02:04:50|95754.7|95679.3|95754.7|95679.2|95759.6|95680.5|95752.9|95676.8|28
1650247500000|2022-04-18 02:05:00|95755|95678.6|95734.5|95684.5|95757.2|95690.5|95734.3|95670.1|33
1650247510000|2022-04-18 02:05:10|95750.4|95668.9|95747.5|95671.6|95751.1|95673.3|95746.9|95668.5|18
1650247520000|2022-04-18 02:05:20|95753.9|95668.2|95744.5|95672.5|95753.9|95675.8|95744.5|95667.9|19
1650247530000|2022-04-18 02:05:30|95746.7|95671.7|95757.6|95677.4|95757.6|95678|95746.3|95671.7|26
1650247540000|2022-04-18 02:05:40|95756.8|95678.2|95756.2|95678.7|95759|95679.8|95755.5|95676.5|20
1650247550000|2022-04-18 02:05:50|95755.8|95677.9|95751.5|95673.9|95757.2|95689.3|95737.1|95673.4|29
1650247560000|2022-04-18 02:06:00|95750.2|95674.4|95753.8|95677.6|95758.3|95690.3|95738.1|95674.4|27
1650247570000|2022-04-18 02:06:10|95753.6|95680.5|95743.4|95693.4|95756.6|95694.6|95743|95680.1|29
1650247580000|2022-04-18 02:06:20|95743.2|95693.2|95755.7|95677.4|95763.1|95693.2|95742.1|95676.8|37
1650247590000|2022-04-18 02:06:30|95754.8|95677.9|95756.2|95680.8|95756.5|95681.4|95750.5|95677.3|31
1650247600000|2022-04-18 02:06:40|95755.9|95680.9|95762.9|95683.6|95764.3|95703|95750.8|95680.9|31
1650247610000|2022-04-18 02:06:50|95764.6|95681.2|95771.1|95692.7|95771.3|95692.8|95763.6|95681.2|51
1650247620000|2022-04-18 02:07:00|95771.3|95692.9|95775.9|95699.2|95776.1|95699.2|95769.7|95692.2|49
1650247630000|2022-04-18 02:07:10|95776|95699.3|95781|95708|95785.4|95708.7|95775.6|95698.7|41
1650247640000|2022-04-18 02:07:20|95784.5|95705.6|95786.3|95705.1|95787.3|95708.3|95782.8|95703.3|35
1650247650000|2022-04-18 02:07:30|95785.9|95705.9|95786|95707.8|95789.5|95709.5|95785.5|95702.9|36
1650247660000|2022-04-18 02:07:40|95785.7|95708.2|95789|95709.5|95793.4|95714.6|95785.7|95707.1|29
1650247670000|2022-04-18 02:07:50|95788.7|95710.2|95782.8|95707.3|95788.7|95710.6|95782.4|95705.8|34
1650247680000|2022-04-18 02:08:00|95782.9|95707.4|95788.5|95703.8|95788.7|95708.2|95782.6|95703.5|32
1650247690000|2022-04-18 02:08:10|95787.8|95704.2|95786.3|95702.8|95787.8|95707.9|95783.7|95701.6|36
1650247700000|2022-04-18 02:08:20|95785.5|95703.4|95788.2|95710.9|95789.6|95710.9|95780|95703.4|45
1650247710000|2022-04-18 02:08:30|95789.2|95709.8|95785.6|95704.8|95789.2|95710.4|95784.5|95704.8|31
1650247720000|2022-04-18 02:08:40|95785|95706|95777.9|95696|95785.4|95706.9|95777.5|95694.8|40
1650247730000|2022-04-18 02:08:50|95779|95694.6|95777.1|95706.3|95782.9|95717.5|95766.4|95694.6|39
1650247740000|2022-04-18 02:09:00|95777.4|95706.7|95782.2|95701.6|95785.7|95716.9|95763.2|95699.3|39
1650247750000|2022-04-18 02:09:10|95781.7|95701.1|95781.1|95702|95783.8|95702.5|95780.8|95699.5|21
1650247760000|2022-04-18 02:09:20|95781.8|95701.3|95782.5|95701.8|95782.7|95702.5|95775.9|95696.2|34
1650247770000|2022-04-18 02:09:30|95781.7|95702.2|95775.8|95695.7|95781.9|95702.2|95773.1|95692.6|42
1650247780000|2022-04-18 02:09:40|95775.9|95694.8|95779.3|95698.5|95782.2|95699.5|95773.2|95694.8|31
1650247790000|2022-04-18 02:09:50|95779.4|95698.4|95773.2|95694.8|95780|95699.6|95769.8|95693.1|37
1650247800000|2022-04-18 02:10:00|95778.7|95688.6|95775.3|95695.1|95779.4|95695.6|95774.9|95688.6|28
1650247810000|2022-04-18 02:10:10|95777|95693.3|95779.7|95698.7|95780.3|95700.6|95773.1|95692.4|32
1650247820000|2022-04-18 02:10:20|95778.7|95698.9|95773.9|95696.8|95780.7|95698.9|95773.9|95694.7|33
1650247830000|2022-04-18 02:10:30|95774.5|95696.1|95770.3|95698.7|95774.5|95709.2|95757.5|95696.1|34
1650247840000|2022-04-18 02:10:40|95770.1|95698.8|95772.9|95700.4|95775.3|95700.4|95769.3|95697.2|28
1650247850000|2022-04-18 02:10:50|95773|95700.5|95773.5|95692.9|95777.4|95701.8|95768.5|95690.3|28
1650247860000|2022-04-18 02:11:00|95773.4|95693.7|95775.4|95692.9|95777.4|95695.4|95772.7|95691.9|29
1650247870000|2022-04-18 02:11:10|95779|95691.8|95767.1|95692.7|95779|95707.2|95755.1|95691.8|27
1650247880000|2022-04-18 02:11:20|95767.3|95692.8|95766|95689.2|95770|95693.6|95765.5|95686.2|36
1650247890000|2022-04-18 02:11:30|95766.2|95689.4|95772.1|95692.8|95772.1|95702.8|95752.8|95689.4|22
1650247900000|2022-04-18 02:11:40|95772.5|95693.1|95773.9|95692.9|95778|95706.5|95756.5|95689.6|27
1650247910000|2022-04-18 02:11:50|95774.4|95692.4|95772|95692.4|95774.9|95693.7|95767.3|95691.7|25
1650247920000|2022-04-18 02:12:00|95772.1|95692.5|95778|95706.3|95788.3|95706.5|95771.1|95692.5|45
1650247930000|2022-04-18 02:12:10|95779.6|95706.4|95788.8|95700.4|95788.8|95718.1|95768|95697|35
1650247940000|2022-04-18 02:12:20|95788.7|95700.1|95789.4|95703.2|95795.5|95703.9|95785.7|95698.5|26
1650247950000|2022-04-18 02:12:30|95789.6|95702.8|95787.8|95696.7|95795|95705.3|95783.4|95696.2|28
1650247960000|2022-04-18 02:12:40|95787.6|95697|95770.9|95695.1|95787.7|95697.1|95770.9|95692.4|41
1650247970000|2022-04-18 02:12:50|95773.6|95694.2|95773.4|95701.5|95780|95704.3|95772.3|95693.4|43
1650247980000|2022-04-18 02:13:00|95773.8|95701.7|95776|95699.6|95777.7|95703.8|95773.4|95699.3|32
1650247990000|2022-04-18 02:13:10|95776.8|95699.1|95784.2|95697.2|95787.5|95701.2|95775.4|95695.4|27
1650248000000|2022-04-18 02:13:20|95784.4|95698|95788.6|95698.3|95792.1|95700.3|95783.2|95695.1|28
1650248010000|2022-04-18 02:13:30|95787.6|95699.9|95786.6|95703.6|95791.5|95704|95786.6|95699|29
1650248020000|2022-04-18 02:13:40|95790.1|95702.2|95781.1|95711.1|95793.6|95721|95770.2|95702.2|32
1650248030000|2022-04-18 02:13:50|95781.2|95710.8|95784.5|95708.2|95785|95710.8|95781.2|95706.6|15
1650248040000|2022-04-18 02:14:00|95784.3|95708|95793.3|95707.8|95793.3|95709.3|95778.1|95702.9|43
1650248050000|2022-04-18 02:14:10|95791.4|95708.9|95804.7|95714.3|95806.3|95715.5|95789.9|95708.8|40
1650248060000|2022-04-18 02:14:20|95803.5|95712.8|95802.6|95719.6|95809.5|95720.4|95796.4|95712.8|41
1650248070000|2022-04-18 02:14:30|95808.4|95719.1|95802.6|95712.9|95810.9|95721.4|95798.4|95712.9|45
1650248080000|2022-04-18 02:14:40|95801.6|95714.4|95803.1|95713.9|95804.5|95714.7|95800.7|95712.2|32
1650248090000|2022-04-18 02:14:50|95803.3|95708.8|95795.5|95709.3|95803.3|95711.2|95793.7|95707.9|30
1650248100000|2022-04-18 02:15:00|95795.6|95709.4|95801.2|95722.4|95803.3|95723.6|95792.4|95707.9|33
1650248110000|2022-04-18 02:15:10|95801.3|95722.6|95798.2|95718|95814.3|95724.1|95798.2|95715.2|35
1650248120000|2022-04-18 02:15:20|95807.9|95717.5|95803.1|95716.3|95808.5|95718.1|95792|95713.2|44
1650248130000|2022-04-18 02:15:30|95803|95715.7|95804.2|95717.8|95806.6|95719|95800.9|95714.3|33
1650248140000|2022-04-18 02:15:40|95807|95717.9|95795.4|95719.9|95808.4|95721.5|95795.1|95717.9|27
1650248150000|2022-04-18 02:15:50|95795.5|95719.7|95798.9|95719.3|95799|95720.5|95795.2|95717.6|24
1650248160000|2022-04-18 02:16:00|95797.6|95720.3|95800.8|95723.5|95800.8|95735.3|95785.3|95719.5|21
1650248170000|2022-04-18 02:16:10|95814.8|95722.1|95816.5|95722.1|95830.5|95724.4|95803.5|95719.6|19
1650248180000|2022-04-18 02:16:20|95813.9|95722.7|95814.6|95720|95815.6|95722.7|95803.2|95716.2|21
1650248190000|2022-04-18 02:16:30|95812|95720.4|95810.2|95723.6|95812|95723.9|95803.5|95720.2|28
1650248200000|2022-04-18 02:16:40|95808.7|95723.5|95801.3|95723.8|95808.7|95726.2|95799|95722.6|23
1650248210000|2022-04-18 02:16:50|95801.5|95724|95798.5|95725.3|95801.8|95726.4|95796.5|95722.4|21
1650248220000|2022-04-18 02:17:00|95798.1|95725.8|95800.9|95730.9|95810.5|95741.8|95790.9|95720.8|34
1650248230000|2022-04-18 02:17:10|95801.7|95730.3|95803.6|95729.4|95805.7|95730.3|95801.7|95726|26
1650248240000|2022-04-18 02:17:20|95801.2|95730.5|95804.4|95730.3|95804.7|95730.6|95801.2|95729|22
1650248250000|2022-04-18 02:17:30|95804.6|95730.6|95804.9|95730.8|95808.3|95732.7|95802.9|95728.5|35
1650248260000|2022-04-18 02:17:40|95805.2|95730.5|95806.5|95730.1|95807.4|95731.2|95805.1|95728.3|19
1650248270000|2022-04-18 02:17:50|95806.3|95730|95817.5|95738.5|95818.2|95752.4|95801.5|95730|29
1650248280000|2022-04-18 02:18:00|95814.6|95739.2|95811|95738.3|95818.9|95739.2|95811|95734.7|32
1650248290000|2022-04-18 02:18:10|95811.1|95735.8|95809.5|95728.1|95813.4|95736.2|95808.3|95726.1|28
1650248300000|2022-04-18 02:18:20|95808.6|95732.1|95799.6|95720.1|95808.6|95735|95798.5|95715.6|37
1650248310000|2022-04-18 02:18:30|95801.4|95719.9|95802.4|95718|95803.1|95724.8|95797|95717|27
1650248320000|2022-04-18 02:18:40|95802.3|95717.9|95804.9|95724.2|95805.4|95725.4|95801.2|95717.1|25
1650248330000|2022-04-18 02:18:50|95803.8|95724.9|95811.9|95731.4|95812.4|95731.4|95803.8|95724.2|21
1650248340000|2022-04-18 02:19:00|95813.6|95730.4|95811|95737.8|95814|95737.8|95811|95730.4|24
1650248350000|2022-04-18 02:19:10|95810.9|95737.1|95816.6|95740.6|95819.6|95742.3|95810.5|95733.5|28
1650248360000|2022-04-18 02:19:20|95816.5|95740.4|95815.6|95733.3|95816.7|95740.4|95810.6|95731.9|26
1650248370000|2022-04-18 02:19:30|95814.7|95732.4|95816.2|95733.8|95817.5|95735|95812.5|95731.1|32
1650248380000|2022-04-18 02:19:40|95813.5|95734.5|95812.2|95735.4|95815.1|95737.2|95810.4|95733.1|18
1650248390000|2022-04-18 02:19:50|95812.5|95734.7|95811.3|95736.9|95813.9|95737.4|95810.2|95733.2|19
1650248400000|2022-04-18 02:20:00|95797.5|95747.5|95811.6|95735.8|95811.9|95747.5|95797.5|95734.9|11
1650248410000|2022-04-18 02:20:10|95812.7|95733.9|95813.9|95737.2|95816.6|95738.2|95812.2|95732.8|28
1650248420000|2022-04-18 02:20:20|95811.4|95740.5|95812.1|95739.4|95813.8|95740.5|95811.4|95737.9|14
1650248430000|2022-04-18 02:20:30|95798.2|95748.2|95820.4|95737.6|95821.9|95748.2|95798.2|95736.1|25
1650248440000|2022-04-18 02:20:40|95820.6|95738.3|95820.3|95745.6|95824.7|95756.1|95806.1|95738.3|25
1650248450000|2022-04-18 02:20:50|95820.4|95745.2|95823.2|95745|95823.2|95758.4|95804.4|95742.7|24
1650248460000|2022-04-18 02:21:00|95824.5|95743.7|95824|95745.5|95824.5|95746.5|95821.6|95743.2|29
1650248470000|2022-04-18 02:21:10|95823.2|95746.9|95821.4|95749.6|95823.2|95761.6|95809|95746.9|28
1650248480000|2022-04-18 02:21:20|95821.7|95749.8|95827.5|95751.7|95830.1|95753.1|95820.8|95744.5|38
1650248490000|2022-04-18 02:21:30|95828.1|95751.8|95824.7|95745.8|95830.3|95752.2|95824.2|95744.6|27
1650248500000|2022-04-18 02:21:40|95825.2|95744.5|95833.1|95756.4|95840.5|95761|95825.1|95741.9|39
1650248510000|2022-04-18 02:21:50|95833.9|95755.9|95833|95753.4|95833.9|95768.8|95818.8|95751.5|34
1650248520000|2022-04-18 02:22:00|95833.1|95753.5|95834.5|95755.5|95834.5|95755.7|95829.3|95753.5|30
1650248530000|2022-04-18 02:22:10|95835.9|95754.5|95844.8|95759.6|95846.9|95762.5|95833.8|95749.9|49
1650248540000|2022-04-18 02:22:20|95844.9|95759.5|95842.3|95760.4|95845.5|95763.8|95839.9|95759.4|40
1650248550000|2022-04-18 02:22:30|95841.4|95761.3|95833.8|95756.3|95844.2|95761.6|95831.5|95753.3|59
1650248560000|2022-04-18 02:22:40|95832.9|95757.3|95836.8|95757.8|95840|95758.8|95832.9|95754.9|53
1650248570000|2022-04-18 02:22:50|95835.1|95757|95837.3|95754.9|95837.6|95757.7|95832.9|95751.9|55
1650248580000|2022-04-18 02:23:00|95835.7|95755|95836.9|95755.2|95838.5|95755.7|95834.8|95753|38
1650248590000|2022-04-18 02:23:10|95830.3|95756.1|95834.1|95755.9|95835.5|95756.9|95830.3|95754.7|32
1650248600000|2022-04-18 02:23:20|95833.4|95756.1|95833.8|95755.5|95839.6|95756.4|95833.4|95751.8|28
1650248610000|2022-04-18 02:23:30|95836.5|95756.5|95836.2|95756.2|95839.8|95757.2|95833.7|95751.4|51
1650248620000|2022-04-18 02:23:40|95836.1|95755.7|95832.1|95756.2|95838.4|95758.7|95830.1|95755.4|36
1650248630000|2022-04-18 02:23:50|95831.6|95755.6|95826.2|95746.2|95834.5|95756.6|95826.2|95745.7|43
1650248640000|2022-04-18 02:24:00|95827|95744.8|95823.8|95745.2|95827|95747.2|95819.2|95740.6|39
1650248650000|2022-04-18 02:24:10|95823.4|95745.7|95826.3|95747.8|95826.3|95748.8|95821.5|95744.8|27
1650248660000|2022-04-18 02:24:20|95826.2|95747.2|95829.9|95748.2|95833.2|95748.7|95826.1|95744.5|33
1650248670000|2022-04-18 02:24:30|95829.7|95748.3|95829.1|95752.6|95830.6|95752.8|95827.8|95748.3|32
1650248680000|2022-04-18 02:24:40|95829.8|95751.9|95830.1|95751.1|95831.5|95752.1|95829.4|95749.7|13
1650248690000|2022-04-18 02:24:50|95829.9|95750.9|95827.9|95746.2|95832.3|95751|95822.6|95742.2|34
1650248700000|2022-04-18 02:25:00|95828.2|95746.4|95823.6|95749.7|95828.2|95750.2|95820.8|95746.4|52
1650248710000|2022-04-18 02:25:10|95823.7|95749.9|95822.6|95749.8|95825|95749.9|95821.3|95748|30
1650248720000|2022-04-18 02:25:20|95822.2|95750|95823.4|95750.1|95825.2|95750.5|95822.2|95748.7|14
1650248730000|2022-04-18 02:25:30|95822.9|95750|95823.7|95745.2|95830.6|95761|95810.6|95741.1|50
1650248740000|2022-04-18 02:25:40|95823.5|95747|95821.3|95748.1|95826.3|95748.3|95820.2|95744.2|42
1650248750000|2022-04-18 02:25:50|95821.5|95747.8|95819.3|95742|95827.4|95747.9|95815.7|95736.7|44
1650248760000|2022-04-18 02:26:00|95818.8|95742.9|95824.4|95744.3|95825.9|95744.4|95818.1|95739.6|30
1650248770000|2022-04-18 02:26:10|95825.3|95743.8|95827.5|95742.4|95827.5|95745.8|95819.9|95741.8|28
1650248780000|2022-04-18 02:26:20|95827.3|95742.6|95825.1|95745|95827.3|95745|95824.8|95742.5|14
1650248790000|2022-04-18 02:26:30|95828.3|95745.1|95820.8|95748.4|95828.6|95758.6|95808.6|95743.6|14
1650248800000|2022-04-18 02:26:40|95822.2|95747.6|95831.1|95748|95831.1|95751|95821.4|95746.2|14
1650248810000|2022-04-18 02:26:50|95829.9|95748.9|95830.5|95750.4|95835.6|95767.1|95817.1|95747.5|19
1650248820000|2022-04-18 02:27:00|95829.9|95751.2|95831.6|95753.6|95832.1|95755.2|95827.8|95749.9|25
1650248830000|2022-04-18 02:27:10|95833.9|95751.2|95830.6|95749.8|95835.1|95753.7|95830.6|95747.6|34
1650248840000|2022-04-18 02:27:20|95831.8|95748.9|95832.9|95753.1|95835.7|95753.8|95830.4|95748.9|37
1650248850000|2022-04-18 02:27:30|95833.4|95752.8|95831.6|95753.5|95833.4|95766.1|95815.7|95747.6|44
1650248860000|2022-04-18 02:27:40|95831.3|95754.6|95830.5|95754|95833.6|95754.7|95830.4|95752.8|23
1650248870000|2022-04-18 02:27:50|95830.1|95754.1|95838.4|95758.2|95839.8|95758.2|95830.1|95752.7|32
1650248880000|2022-04-18 02:28:00|95840.2|95757|95836.8|95755.2|95841.4|95758.9|95835.9|95753.3|38
1650248890000|2022-04-18 02:28:10|95836.5|95755.1|95833|95757.9|95836.5|95758.6|95832.2|95754.1|15
1650248900000|2022-04-18 02:28:20|95834|95756.7|95830.1|95758.2|95834.2|95768.5|95818.5|95756.7|23
1650248910000|2022-04-18 02:28:30|95832.3|95757.8|95831.7|95756.7|95832.9|95758.2|95830|95755.3|20
1650248920000|2022-04-18 02:28:40|95831.3|95757|95831.2|95757|95832.3|95768.1|95817.2|95755.4|37
1650248930000|2022-04-18 02:28:50|95832|95755.9|95834|95754.1|95835.9|95757|95830.5|95751.9|32
1650248940000|2022-04-18 02:29:00|95833.8|95753.9|95833.8|95756.1|95833.9|95759|95831.5|95752.8|38
1650248950000|2022-04-18 02:29:10|95834.3|95755.6|95831.7|95757.1|95834.3|95757.7|95830.9|95755.1|29
1650248960000|2022-04-18 02:29:20|95831.5|95757.4|95842.7|95758|95843.3|95759.4|95830.3|95752.8|54
1650248970000|2022-04-18 02:29:30|95842.8|95757.6|95844.4|95764.4|95848|95770.9|95820.9|95757.6|32
1650248980000|2022-04-18 02:29:40|95844.2|95764.5|95844.6|95757.7|95848.3|95764.5|95839.3|95757.7|33
1650248990000|2022-04-18 02:29:50|95844|95758.4|95837.8|95755.7|95844|95763.5|95834.4|95755.7|36
1650249000000|2022-04-18 02:30:00|95837.7|95755.8|95840.1|95766.4|95843.9|95766.4|95833.9|95755.3|42
1650249010000|2022-04-18 02:30:10|95839.9|95766.3|95840.6|95760.4|95841.6|95768.4|95834.3|95756.5|37
1650249020000|2022-04-18 02:30:20|95841.6|95759.3|95834.1|95757|95846.3|95762.7|95833.2|95756.9|25
1650249030000|2022-04-18 02:30:30|95833.4|95757.5|95844.4|95763.6|95846.3|95764.3|95833.4|95756.9|32
1650249040000|2022-04-18 02:30:40|95843.9|95763.5|95837.8|95760.6|95844.1|95763.5|95837.1|95758.8|23
1650249050000|2022-04-18 02:30:50|95837.5|95760.8|95838.6|95764.7|95845.5|95767.2|95836.5|95759.1|38
1650249060000|2022-04-18 02:31:00|95838.5|95766.9|95843.4|95766.4|95848|95769.4|95838.5|95760.8|33
1650249070000|2022-04-18 02:31:10|95841.1|95768.1|95843.2|95764.8|95844.1|95768.1|95839|95761.1|33
1650249080000|2022-04-18 02:31:20|95843.3|95764.6|95841.1|95767|95844|95767.3|95840.8|95764.2|22
1650249090000|2022-04-18 02:31:30|95841.6|95766.5|95839.8|95765.7|95843.2|95778.1|95827.8|95764|38
1650249100000|2022-04-18 02:31:40|95839.3|95766.1|95838.3|95757.2|95840|95767.3|95835.7|95753|39
1650249110000|2022-04-18 02:31:50|95838.4|95755.9|95837.2|95759.2|95839.9|95760.3|95835.5|95755.9|38
1650249120000|2022-04-18 02:32:00|95837.1|95759.8|95836.6|95759.6|95839.3|95760.3|95836.3|95757.8|42
1650249130000|2022-04-18 02:32:10|95836.9|95759.5|95843.6|95764|95852.1|95766.5|95835.9|95755.4|49
1650249140000|2022-04-18 02:32:20|95843.4|95765.1|95846|95764.3|95848.3|95767.6|95836.2|95762.8|39
1650249150000|2022-04-18 02:32:30|95845.8|95764.1|95846.4|95764.1|95848.1|95766.8|95844.4|95761.6|31
1650249160000|2022-04-18 02:32:40|95846.7|95763.6|95843.9|95761.8|95848.4|95764.9|95841.3|95759.7|44
1650249170000|2022-04-18 02:32:50|95843.6|95761.4|95842.8|95764.5|95844.3|95765.9|95842|95761.2|34
1650249180000|2022-04-18 02:33:00|95842.7|95764.8|95853.4|95771.7|95856.9|95774.8|95837.1|95760.9|46
1650249190000|2022-04-18 02:33:10|95851.9|95773.3|95853.7|95773.3|95861.1|95779.2|95850.5|95766.9|33
1650249200000|2022-04-18 02:33:20|95854.1|95772.6|95854.1|95771.3|95856.5|95773.2|95853.6|95768.9|29
1650249210000|2022-04-18 02:33:30|95851.6|95771.4|95855.8|95770.7|95856.1|95773.9|95851.2|95770.1|37
1650249220000|2022-04-18 02:33:40|95855.3|95771.4|95849.4|95773.7|95855.4|95774.8|95846.6|95770.7|31
1650249230000|2022-04-18 02:33:50|95848.8|95774|95848|95765.2|95853.1|95774|95842.3|95760.5|45
1650249240000|2022-04-18 02:34:00|95849.1|95764.4|95845.3|95767.6|95851.9|95767.7|95844.1|95762.6|32
1650249250000|2022-04-18 02:34:10|95845.4|95767.5|95844.4|95769.4|95847.9|95770.8|95843.6|95764.5|36
1650249260000|2022-04-18 02:34:20|95845.7|95768.1|95846.9|95769.7|95847.9|95770.9|95845.2|95768|24
1650249270000|2022-04-18 02:34:30|95848.1|95769.8|95841.7|95770.5|95849.3|95780.3|95830.1|95768.6|38
1650249280000|2022-04-18 02:34:40|95841.5|95770.4|95846.7|95772|95848.4|95773.1|95841.5|95768.4|37
1650249290000|2022-04-18 02:34:50|95846.9|95772.1|95844.7|95772.9|95847.5|95782.1|95830.3|95769.6|40
1650249300000|2022-04-18 02:35:00|95833.2|95772.8|95859.9|95777.7|95860|95786.1|95833.2|95766|50
1650249310000|2022-04-18 02:35:10|95860.1|95778.2|95860|95777.3|95863.9|95794.6|95844.6|95776.5|27
1650249320000|2022-04-18 02:35:20|95860.3|95777.1|95860.8|95780.6|95862|95780.6|95855.4|95777|23
1650249330000|2022-04-18 02:35:30|95862|95779.8|95862.4|95783.7|95865.8|95783.7|95861.2|95778.8|26
1650249340000|2022-04-18 02:35:40|95863.1|95783.6|95859.1|95787.3|95867.4|95787.7|95859.1|95782.2|34
1650249350000|2022-04-18 02:35:50|95862.6|95785.6|95864|95785.9|95864.5|95786|95862.3|95782.8|21
1650249360000|2022-04-18 02:36:00|95864.5|95785.8|95863.8|95787.3|95865.3|95789|95861.1|95783.4|42
1650249370000|2022-04-18 02:36:10|95863|95787.7|95860.4|95783.5|95868.3|95787.7|95856|95778.5|43
1650249380000|2022-04-18 02:36:20|95861.1|95782.9|95860.4|95782.6|95861.7|95782.9|95859|95781.3|23
1650249390000|2022-04-18 02:36:30|95860.8|95782.2|95859.2|95783.9|95860.8|95784.2|95855.8|95782.2|37
1650249400000|2022-04-18 02:36:40|95859|95783.7|95867.6|95781.4|95867.6|95798.8|95848.3|95781.4|43
1650249410000|2022-04-18 02:36:50|95867.7|95783.6|95859.9|95789|95867.7|95799|95849|95781.9|45
1650249420000|2022-04-18 02:37:00|95860.2|95789.2|95863.2|95787.7|95864.6|95799.4|95849.4|95786.5|49
1650249430000|2022-04-18 02:37:10|95862.4|95787.5|95857.8|95771.4|95862.9|95788.3|95850.9|95770.5|54
1650249440000|2022-04-18 02:37:20|95853|95773.5|95855.1|95771.8|95856.1|95774.6|95851.6|95770.3|51
1650249450000|2022-04-18 02:37:30|95855|95771.1|95856.5|95769.7|95858.2|95772.4|95853.7|95768.6|34
1650249460000|2022-04-18 02:37:40|95856.8|95770.8|95860|95775.6|95863.1|95776|95855.3|95770.8|55
1650249470000|2022-04-18 02:37:50|95859.8|95775.8|95857.5|95779.1|95860.9|95781|95855.7|95775.3|30
1650249480000|2022-04-18 02:38:00|95856.1|95780.6|95859.8|95782.1|95860.1|95782.3|95855.6|95778.4|49
1650249490000|2022-04-18 02:38:10|95860.1|95781.8|95864.9|95779.5|95867.3|95784.6|95859.2|95778.7|37
1650249500000|2022-04-18 02:38:20|95863.9|95780.6|95868.1|95782.8|95869|95784.5|95862.9|95779.2|32
1650249510000|2022-04-18 02:38:30|95868.6|95782.3|95861.9|95787.1|95868.6|95788.5|95860.4|95779.7|33
1650249520000|2022-04-18 02:38:40|95864.7|95784.6|95862.9|95788|95864.7|95788.5|95862|95784.3|51
1650249530000|2022-04-18 02:38:50|95863.1|95788.1|95858.4|95784.4|95863.2|95788.1|95858.4|95782.3|36
1650249540000|2022-04-18 02:39:00|95858.5|95784.1|95858.5|95779.2|95862.8|95784.1|95857.3|95774.3|49
1650249550000|2022-04-18 02:39:10|95861.6|95777.3|95854.1|95775.6|95862.6|95781.1|95853.1|95773.7|48
1650249560000|2022-04-18 02:39:20|95853.6|95775.7|95847.1|95768.4|95857.8|95776.3|95847.1|95767.1|45
1650249570000|2022-04-18 02:39:30|95847.3|95768.6|95847.4|95769.9|95850.8|95783.8|95833.8|95766.5|39
1650249580000|2022-04-18 02:39:40|95847.3|95770.1|95848.5|95769.2|95852.1|95770.1|95847.3|95765.7|36
1650249590000|2022-04-18 02:39:50|95848.6|95769.4|95844.4|95761.4|95852.6|95769.4|95842.3|95760.6|32
1650249600000|2022-04-18 02:40:00|95844.9|95760.7|95846.8|95759.5|95848.5|95765.2|95842.2|95756|23
1650249610000|2022-04-18 02:40:10|95846.6|95759.3|95847.3|95767.1|95853.2|95771.3|95845.6|95759|42
1650249620000|2022-04-18 02:40:20|95847.2|95767|95849.8|95764.9|95851.2|95767.9|95847|95762.7|40
1650249630000|2022-04-18 02:40:30|95850.8|95764.7|95844.4|95768|95851.2|95768.5|95842.5|95764.7|48
1650249640000|2022-04-18 02:40:40|95845.3|95767.9|95850.3|95769.1|95852.8|95771.5|95842.4|95766.8|42
1650249650000|2022-04-18 02:40:50|95850.2|95769|95841.5|95762.9|95850.2|95771.5|95839.9|95761.2|37
1650249660000|2022-04-18 02:41:00|95841.6|95763.1|95844.7|95765.3|95848.6|95765.3|95840.5|95760.6|22
1650249670000|2022-04-18 02:41:10|95844.9|95766.3|95841.3|95766.3|95848.5|95770.1|95841.3|95764.1|42
1650249680000|2022-04-18 02:41:20|95841.8|95766.1|95844.6|95766.2|95845.8|95767.9|95841.4|95764.7|42
1650249690000|2022-04-18 02:41:30|95844.5|95766|95839.8|95765.9|95844.7|95766.1|95837.7|95763.4|24
1650249700000|2022-04-18 02:41:40|95840.1|95765.2|95841.6|95766.8|95841.6|95766.8|95839.8|95763.6|11
1650249710000|2022-04-18 02:41:50|95841.3|95767.6|95839.8|95766|95841.3|95777.5|95826.5|95764.5|12
1650249720000|2022-04-18 02:42:00|95839.9|95766.1|95840.5|95760.3|95846.7|95766.6|95836.2|95758.5|18
1650249730000|2022-04-18 02:42:10|95838.9|95761.6|95834.8|95759.8|95840.1|95761.7|95834.7|95758.9|37
1650249740000|2022-04-18 02:42:20|95834.7|95759.7|95847|95763.2|95847|95763.2|95834.7|95753.6|41
1650249750000|2022-04-18 02:42:30|95846.9|95764.4|95849.4|95766.8|95854.5|95768.8|95846.4|95762.5|32
1650249760000|2022-04-18 02:42:40|95850.7|95766.7|95851.9|95767.5|95853.5|95771.1|95847.5|95764.9|38
1650249770000|2022-04-18 02:42:50|95851.1|95768.2|95848.1|95767|95852.9|95769.1|95845.2|95764.2|36
1650249780000|2022-04-18 02:43:00|95848.5|95766.3|95854.2|95778.4|95855.4|95779.6|95847|95766.2|30
1650249790000|2022-04-18 02:43:10|95853.5|95782.3|95858.6|95772.5|95862.3|95782.3|95853.5|95770.1|38
1650249800000|2022-04-18 02:43:20|95858.4|95772.6|95858.8|95771.6|95859.9|95775.7|95854.5|95769.4|34
1650249810000|2022-04-18 02:43:30|95858.9|95771.4|95859.4|95773.6|95860.3|95777.2|95852.1|95771.4|39
1650249820000|2022-04-18 02:43:40|95859.5|95773.2|95856.7|95773.8|95859.5|95776|95856.2|95772.6|25
1650249830000|2022-04-18 02:43:50|95857|95774|95857.4|95774.7|95860.6|95775.4|95856.8|95771.7|23
1650249840000|2022-04-18 02:44:00|95858.4|95774.4|95856.8|95775.6|95858.6|95776|95855.6|95772.8|31
1650249850000|2022-04-18 02:44:10|95857|95775|95855.9|95775.4|95857.4|95777.2|95850.6|95769.7|37
1650249860000|2022-04-18 02:44:20|95854.5|95777.2|95860.1|95775.5|95862.6|95779.9|95854.3|95773.5|26
1650249870000|2022-04-18 02:44:30|95860.8|95774.8|95849.6|95779.5|95860.8|95789.2|95838.5|95774.8|24
1650249880000|2022-04-18 02:44:40|95851.3|95777.6|95856.2|95780.4|95857.6|95781.7|95851.3|95776.2|20
1650249890000|2022-04-18 02:44:50|95857.9|95778.8|95859.6|95779.5|95859.6|95780.3|95856.2|95778.8|12
1650249900000|2022-04-18 02:45:00|95859.4|95779.8|95859.6|95777|95861.2|95780.7|95851.1|95775.4|25
1650249910000|2022-04-18 02:45:10|95858.6|95777.5|95858.4|95777.1|95859.9|95780.2|95857|95772.6|24
1650249920000|2022-04-18 02:45:20|95858.6|95777.2|95857|95781.7|95860.7|95789.5|95839.5|95771.8|21
1650249930000|2022-04-18 02:45:30|95856.8|95781.9|95858.7|95781|95859.7|95782.7|95851.3|95774.3|39
1650249940000|2022-04-18 02:45:40|95857.5|95780.2|95861.8|95779.5|95863.7|95784.3|95852.4|95778.6|22
1650249950000|2022-04-18 02:45:50|95861|95779.9|95857.2|95781|95861|95781.3|95856.4|95777.3|26
1650249960000|2022-04-18 02:46:00|95856.9|95780.3|95859.4|95780|95861.8|95780.8|95856.9|95773.6|27
1650249970000|2022-04-18 02:46:10|95853.3|95780.8|95858|95764.2|95858|95780.8|95850.1|95764.2|30
1650249980000|2022-04-18 02:46:20|95856.6|95766.1|95853|95771|95857|95771.7|95851.6|95765.6|21
1650249990000|2022-04-18 02:46:30|95852.5|95770.8|95848.4|95773.7|95853.6|95775|95845.6|95769.9|22
1650250000000|2022-04-18 02:46:40|95848.2|95773.9|95847.9|95775.5|95850.3|95776|95847.9|95772.5|25
1650250010000|2022-04-18 02:46:50|95850.7|95774.8|95847.3|95773.4|95851.7|95784.2|95834.2|95773.4|20
1650250020000|2022-04-18 02:47:00|95846.9|95773.7|95852.4|95768.4|95855.7|95783.3|95833.1|95763.9|28
1650250030000|2022-04-18 02:47:10|95853.2|95767.4|95845.7|95771.2|95853.2|95771.2|95842|95766.8|34
1650250040000|2022-04-18 02:47:20|95846.3|95770.7|95847.9|95770.8|95849.2|95770.8|95846|95768.2|10
1650250050000|2022-04-18 02:47:30|95847.6|95770.6|95844.7|95772.1|95847.9|95773|95842.9|95770.1|19
1650250060000|2022-04-18 02:47:40|95844.1|95772.5|95849.1|95768.9|95851|95772.8|95844.1|95766.5|20
1650250070000|2022-04-18 02:47:50|95852.7|95765.8|95849.2|95767.2|95852.7|95767.7|95848.2|95764.4|17
1650250080000|2022-04-18 02:48:00|95849.5|95767.7|95840.2|95770.2|95849.5|95781.1|95829.9|95762.2|19
1650250090000|2022-04-18 02:48:10|95830.6|95780.6|95847.2|95767.8|95851.7|95780.6|95830.6|95758.8|33
1650250100000|2022-04-18 02:48:20|95846.5|95768|95846.6|95769.2|95847.5|95769.5|95845.7|95766.9|22
1650250110000|2022-04-18 02:48:30|95847.5|95768.2|95849.5|95772.3|95850.8|95772.4|95846.6|95767.9|24
1650250120000|2022-04-18 02:48:40|95849.4|95772.5|95842|95771.8|95852.1|95772.5|95841.8|95768.2|25
1650250130000|2022-04-18 02:48:50|95842.8|95771.3|95847.4|95769|95847.9|95771.3|95841|95767.5|17
1650250140000|2022-04-18 02:49:00|95848.3|95767.1|95844.6|95769.8|95852.2|95770.8|95844.6|95766.5|20
1650250150000|2022-04-18 02:49:10|95846.6|95768.9|95848.2|95768.8|95850.4|95770.8|95846.2|95767.2|18
1650250160000|2022-04-18 02:49:20|95848.1|95769|95843.9|95765.9|95848.7|95770.2|95840.9|95764|18
1650250170000|2022-04-18 02:49:30|95843.8|95765.8|95843.3|95761.5|95848.8|95770.1|95841.6|95761|23
1650250180000|2022-04-18 02:49:40|95843.9|95761.4|95843|95763.4|95845.3|95763.5|95840.2|95760.5|26
1650250190000|2022-04-18 02:49:50|95845.7|95759.6|95843.6|95761.6|95846.6|95761.9|95843.6|95759.6|17
1650250200000|2022-04-18 02:50:00|95843.7|95761.8|95838.8|95764.4|95847.6|95765.6|95837.9|95760|27
1650250210000|2022-04-18 02:50:10|95839.8|95764|95841.7|95765|95844.6|95765|95839.8|95762.5|28
1650250220000|2022-04-18 02:50:20|95842.7|95764.9|95842|95765.3|95843.5|95765.4|95841.7|95764|12
1650250230000|2022-04-18 02:50:30|95846.1|95764.3|95843.9|95769.1|95848|95771.9|95841.4|95764.3|24
1650250240000|2022-04-18 02:50:40|95845.1|95768.8|95844.1|95768.5|95847.4|95769.2|95844|95766.3|16
1650250250000|2022-04-18 02:50:50|95846.5|95765.5|95845.3|95768.2|95846.8|95768.2|95845.3|95765.5|12
1650250260000|2022-04-18 02:51:00|95838.8|95768.4|95848.7|95770.3|95850.4|95782.1|95831.4|95765.9|30
1650250270000|2022-04-18 02:51:10|95848.2|95768.4|95849.9|95768.4|95849.9|95770.4|95848.2|95767.5|23
1650250280000|2022-04-18 02:51:20|95849.8|95767.6|95855.4|95770.5|95855.4|95774.2|95847.7|95767.1|27
1650250290000|2022-04-18 02:51:30|95854.6|95771.5|95856.7|95776.7|95862.2|95778.7|95854.6|95771.3|33
1650250300000|2022-04-18 02:51:40|95857.9|95775.3|95839.4|95789.4|95859|95789.4|95839.4|95773.1|19
1650250310000|2022-04-18 02:51:50|95839.6|95789.6|95852.1|95771.1|95852.1|95790.3|95839.6|95771.1|17
1650250320000|2022-04-18 02:52:00|95851.6|95771.2|95846.4|95772.4|95851.9|95777.1|95845.5|95764|34
1650250330000|2022-04-18 02:52:10|95845.6|95771.9|95848.4|95769.2|95850.2|95772.8|95845.6|95766.8|14
1650250340000|2022-04-18 02:52:20|95847.5|95770|95845.7|95772.9|95848|95772.9|95843.9|95766.8|16
1650250350000|2022-04-18 02:52:30|95845.8|95772.7|95846.7|95766.8|95846.7|95782.9|95831.5|95765.2|30
1650250360000|2022-04-18 02:52:40|95845.8|95767.8|95843.1|95769|95846.1|95769.7|95842.6|95766.9|17
1650250370000|2022-04-18 02:52:50|95844.9|95766.8|95844.9|95769.5|95848|95779.8|95826.8|95764.2|16
1650250380000|2022-04-18 02:53:00|95844.3|95769.9|95845.5|95771.2|95849.2|95772.9|95844.1|95766.5|18
1650250390000|2022-04-18 02:53:10|95847.5|95768.5|95829.6|95779.6|95847.5|95779.6|95828.9|95768.5|12
1650250400000|2022-04-18 02:53:20|95840.6|95768.9|95844.3|95758.3|95848|95780.2|95830.2|95758.3|20
1650250410000|2022-04-18 02:53:30|95843.6|95759.2|95839.7|95763.7|95843.6|95764.2|95839.6|95758.9|15
1650250420000|2022-04-18 02:53:40|95841.2|95761.2|95840.1|95763.9|95841.9|95765.2|95837.4|95761.2|13
1650250430000|2022-04-18 02:53:50|95839.6|95764.4|95839.6|95766|95840.6|95767.8|95837.4|95763.7|17
1650250440000|2022-04-18 02:54:00|95839.1|95766.7|95827.2|95777.2|95842.1|95777.2|95825.4|95765.2|18
1650250450000|2022-04-18 02:54:10|95839.8|95763.9|95837.5|95767.4|95840.4|95767.4|95837.5|95763.3|24
1650250460000|2022-04-18 02:54:20|95838.3|95765.7|95825.3|95775.3|95842.6|95775.6|95825.3|95762.7|11
1650250470000|2022-04-18 02:54:30|95826.1|95776.1|95839.3|95766.7|95840.8|95776.1|95826.1|95764.3|21
1650250480000|2022-04-18 02:54:40|95838.3|95767|95841.8|95765.7|95843.2|95777.6|95826.5|95764.2|16
1650250490000|2022-04-18 02:54:50|95841|95765.6|95837.6|95767.3|95847.4|95776.8|95826.7|95759.5|37
1650250500000|2022-04-18 02:55:00|95837.5|95763.9|95842.6|95767.3|95844.4|95767.4|95837|95763.9|28
1650250510000|2022-04-18 02:55:10|95842.5|95767.2|95840.3|95769.9|95845.4|95780.4|95827.8|95764.2|26
1650250520000|2022-04-18 02:55:20|95840.8|95769.7|95836|95763.9|95841.3|95779.3|95827.1|95762.6|40
1650250530000|2022-04-18 02:55:30|95835.8|95763.8|95837.4|95765.1|95838.7|95766.4|95835.8|95763|53
1650250540000|2022-04-18 02:55:40|95837.5|95765.9|95838.7|95764.9|95841|95767.5|95835.9|95763.7|35
1650250550000|2022-04-18 02:55:50|95838.5|95764.8|95835.5|95757|95838.5|95764.8|95832.7|95753.9|52
1650250560000|2022-04-18 02:56:00|95835.9|95756.4|95823.6|95748.9|95836|95756.8|95821.4|95745|56
1650250570000|2022-04-18 02:56:10|95822.7|95749.5|95826|95747.2|95827|95751.3|95822.7|95746.3|41
1650250580000|2022-04-18 02:56:20|95826.2|95747.3|95818.6|95738.8|95826.4|95749.8|95817.9|95738.4|51
1650250590000|2022-04-18 02:56:30|95820.3|95741.3|95814.4|95740.5|95820.3|95742.5|95814.1|95737.9|44
1650250600000|2022-04-18 02:56:40|95814.3|95740.6|95813.8|95738|95816.5|95740.6|95812.9|95736.4|38
1650250610000|2022-04-18 02:56:50|95814.5|95736.7|95810.1|95735.8|95815.2|95736.9|95809.7|95733.2|39
1650250620000|2022-04-18 02:57:00|95810.6|95735.3|95817.8|95730.5|95817.8|95736|95810.6|95730.5|34
1650250630000|2022-04-18 02:57:10|95818.2|95729.9|95814.8|95737.5|95818.2|95737.5|95810.9|95729.9|37
1650250640000|2022-04-18 02:57:20|95815.1|95737|95816.3|95739.4|95819.3|95739.4|95814.7|95735.7|22
1650250650000|2022-04-18 02:57:30|95816.6|95739.1|95813.5|95732.5|95816.6|95739.1|95812.7|95730.7|21
1650250660000|2022-04-18 02:57:40|95813.8|95732.6|95814.9|95731.8|95815.3|95733.6|95812.5|95731.2|24
1650250670000|2022-04-18 02:57:50|95816.1|95733.9|95815.7|95738.6|95818.5|95748.9|95797.4|95733.9|32
1650250680000|2022-04-18 02:58:00|95816.8|95737.7|95815.5|95739.6|95817|95740.2|95813.8|95736.8|34
1650250690000|2022-04-18 02:58:10|95816.2|95738.9|95811.8|95733.3|95819.5|95739.6|95811.1|95731.4|26
1650250700000|2022-04-18 02:58:20|95811.9|95733.4|95816.1|95732.8|95818.4|95737.5|95786.9|95719.4|63
1650250710000|2022-04-18 02:58:30|95810.3|95733.8|95811.5|95737.7|95817.4|95749.9|95799.9|95733.3|48
1650250720000|2022-04-18 02:58:40|95811.4|95737.6|95811.5|95732.9|95816.4|95751.2|95801.1|95732.7|33
1650250730000|2022-04-18 02:58:50|95811.4|95732.8|95810.8|95732.9|95812|95736.2|95809.4|95729.7|32
1650250740000|2022-04-18 02:59:00|95812.1|95732.3|95803.8|95724.5|95812.9|95740.3|95790.3|95723.2|41
1650250750000|2022-04-18 02:59:10|95804.3|95723.2|95801.8|95726.8|95804.3|95727|95797.3|95721.6|46
1650250760000|2022-04-18 02:59:20|95802.4|95729.3|95806|95728.8|95806.9|95730.1|95799.3|95726.9|27
1650250770000|2022-04-18 02:59:30|95806.5|95728.1|95808.8|95728.7|95809.3|95731|95804.3|95727.3|29
1650250780000|2022-04-18 02:59:40|95807.3|95730.5|95803|95725|95809.3|95730.5|95801.2|95720.2|42
1650250790000|2022-04-18 02:59:50|95802.8|95724.8|95808.4|95736.5|95812.9|95747.5|95790.4|95722.8|25
1650250800000|2022-04-18 03:00:00|95797.5|95747.5|95809.3|95736.2|95810.3|95747.5|95794.9|95730.5|41
1650250810000|2022-04-18 03:00:10|95809.5|95735.6|95809.3|95738.7|95811.2|95739|95807.1|95735.6|27
1650250820000|2022-04-18 03:00:20|95809.4|95737.8|95809.3|95737.5|95811|95747|95796.7|95735.9|36
1650250830000|2022-04-18 03:00:30|95809.8|95737.2|95803.3|95726.3|95811.1|95744.2|95790.1|95725.1|38
1650250840000|2022-04-18 03:00:40|95802.4|95727.4|95806.4|95724.5|95806.6|95729.1|95801.3|95723.8|31
1650250850000|2022-04-18 03:00:50|95805.6|95724.3|95807.8|95722.8|95807.8|95728.5|95803|95722.8|14
1650250860000|2022-04-18 03:01:00|95807.7|95723.2|95801|95728.7|95808.9|95739.7|95789.6|95723.2|25
1650250870000|2022-04-18 03:01:10|95803|95727.6|95791.1|95741.1|95804.2|95741.2|95791.1|95727.2|25
1650250880000|2022-04-18 03:01:20|95802.5|95730.3|95789|95739|95803.1|95739.1|95788.5|95729.5|23
1650250890000|2022-04-18 03:01:30|95801.8|95727|95802.8|95729.1|95803.2|95730|95800|95726.9|15
1650250900000|2022-04-18 03:01:40|95805.6|95726.9|95799.8|95728.8|95806.1|95729.4|95798.8|95726.6|24
1650250910000|2022-04-18 03:01:50|95799.9|95728.9|95801.3|95730.2|95801.7|95740|95789.8|95727.5|23
1650250920000|2022-04-18 03:02:00|95801.5|95730.3|95809.1|95731.3|95810.7|95742.8|95788.9|95729|27
1650250930000|2022-04-18 03:02:10|95808.9|95731.5|95811.3|95734.9|95811.3|95735.5|95808.6|95731|15
1650250940000|2022-04-18 03:02:20|95811.2|95734.3|95805.8|95733.8|95812.3|95734.9|95805.2|95727.5|22
1650250950000|2022-04-18 03:02:30|95805.6|95733.9|95807.8|95732.2|95809.3|95734.7|95805.1|95731.2|12
1650250960000|2022-04-18 03:02:40|95805.1|95731.8|95802.3|95730.8|95805.8|95741.1|95790.8|95730.6|14
1650250970000|2022-04-18 03:02:50|95801.8|95731.2|95807.1|95728.6|95807.4|95731.2|95801.8|95728.1|9
1650250980000|2022-04-18 03:03:00|95806.7|95729.2|95805.8|95735.2|95807.3|95744.7|95793.7|95729.2|25
1650250990000|2022-04-18 03:03:10|95806.9|95734.9|95808.9|95735.9|95809.6|95735.9|95806.3|95734|18
1650251000000|2022-04-18 03:03:20|95808.8|95735.8|95806.2|95731.7|95810.6|95736.6|95805.4|95729.5|30
1650251010000|2022-04-18 03:03:30|95806.1|95731.6|95803.7|95731.5|95806.4|95741.6|95790.5|95729.8|15
1650251020000|2022-04-18 03:03:40|95803.5|95731.3|95804.9|95730.5|95806.1|95731.6|95803.1|95729.3|17
1650251030000|2022-04-18 03:03:50|95804.4|95730.7|95801.1|95730.5|95804.4|95740.2|95788.1|95729.6|21
1650251040000|2022-04-18 03:04:00|95800.7|95729.3|95802|95730.3|95802.6|95741.1|95790.5|95729.3|16
1650251050000|2022-04-18 03:04:10|95802.4|95730|95804.9|95730|95806.4|95730.9|95801|95727.6|21
1650251060000|2022-04-18 03:04:20|95805.1|95730.2|95801|95730.6|95806.4|95741.2|95787.8|95726.5|24
1650251070000|2022-04-18 03:04:30|95800.8|95730.1|95804.1|95731.8|95808.5|95738.6|95787.3|95724.4|29
1650251080000|2022-04-18 03:04:40|95804.7|95731.6|95804.6|95732.6|95805.6|95732.8|95803.5|95729.9|24
1650251090000|2022-04-18 03:04:50|95804.3|95732.4|95805|95732|95805.8|95733.1|95803.5|95730.3|19
1650251100000|2022-04-18 03:05:00|95788.4|95738.4|95802.3|95730.2|95804.2|95739.8|95788.1|95728.5|23
1650251110000|2022-04-18 03:05:10|95801.5|95730.6|95791.2|95741.2|95805.1|95741.2|95788.8|95728.5|21
1650251120000|2022-04-18 03:05:20|95790.5|95740.5|95807.7|95733.6|95809.5|95741.7|95790.5|95728.8|20
1650251130000|2022-04-18 03:05:30|95807.5|95733.4|95792.2|95742.2|95807.5|95742.2|95788.6|95733.4|18
1650251140000|2022-04-18 03:05:40|95804|95731.3|95804.7|95733.5|95805.9|95733.9|95804|95731.3|9
1650251150000|2022-04-18 03:05:50|95806.2|95731.7|95809.7|95733.4|95809.8|95734.2|95806.2|95731.7|19
1650251160000|2022-04-18 03:06:00|95809.5|95733.7|95810.8|95737.5|95812.4|95738.6|95808.7|95733.3|17
1650251170000|2022-04-18 03:06:10|95811.5|95737|95809.6|95736.7|95811.5|95746.7|95794.4|95736.1|12
1650251180000|2022-04-18 03:06:20|95809|95736.4|95811.8|95736.3|95814.9|95747.3|95796.1|95733.4|24
1650251190000|2022-04-18 03:06:30|95812.9|95736.5|95812.2|95737.5|95814.5|95738.8|95810.8|95734.4|14
1650251200000|2022-04-18 03:06:40|95812.4|95737.7|95810.2|95738.4|95812.4|95747.4|95795.5|95735.8|19
1650251210000|2022-04-18 03:06:50|95810|95738.7|95815.1|95733.4|95818.8|95750.3|95800.3|95733.4|38
1650251220000|2022-04-18 03:07:00|95812.2|95735.8|95810.1|95739.7|95812.2|95750.4|95798.8|95735.8|32
1650251230000|2022-04-18 03:07:10|95810.5|95739.8|95804|95754|95819.4|95754.1|95803.4|95735|22
1650251240000|2022-04-18 03:07:20|95804.2|95754.2|95818.5|95740.3|95820.9|95754.8|95804.2|95737.6|25
1650251250000|2022-04-18 03:07:30|95818.6|95740.8|95817|95739.5|95819.4|95741.6|95812.1|95737.9|25
1650251260000|2022-04-18 03:07:40|95817.1|95739.6|95815.9|95740.5|95817.3|95741.4|95815.5|95739.6|28
1650251270000|2022-04-18 03:07:50|95815.6|95740.8|95816|95743.6|95817.8|95743.6|95813.5|95740.2|20
1650251280000|2022-04-18 03:08:00|95816.2|95744|95818.4|95742.8|95819.8|95744.9|95815.5|95740.5|13
1650251290000|2022-04-18 03:08:10|95818|95743.2|95814.4|95741.8|95818.1|95751.9|95801.4|95741|9
1650251300000|2022-04-18 03:08:20|95803.9|95753.9|95815.6|95742.8|95817.8|95753.9|95803.9|95742.4|23
1650251310000|2022-04-18 03:08:30|95815.8|95743.7|95815.2|95742.5|95815.8|95752.7|95801.4|95741.5|17
1650251320000|2022-04-18 03:08:40|95815|95743.2|95815.9|95744.2|95816.6|95744.2|95814.6|95742.4|14
1650251330000|2022-04-18 03:08:50|95815.7|95744|95817.3|95767.3|95834.5|95767.3|95815.4|95744|35
1650251340000|2022-04-18 03:09:00|95817.2|95767.2|95849.9|95766.3|95857.6|95774.7|95817.2|95757.3|60
1650251350000|2022-04-18 03:09:10|95849.6|95765.2|95854.4|95775.1|95857.4|95776.3|95848.6|95765.2|48
1650251360000|2022-04-18 03:09:20|95854.3|95775.9|95854.9|95778.2|95855.1|95779|95850.7|95775.1|49
1650251370000|2022-04-18 03:09:30|95857.1|95776|95856.7|95774.3|95859.3|95778.7|95850|95774.3|37
1650251380000|2022-04-18 03:09:40|95854.9|95776.4|95852.7|95777.9|95856.1|95778.8|95852.7|95775.1|19
1650251390000|2022-04-18 03:09:50|95852.9|95777.5|95854|95780.2|95860.5|95780.2|95852.9|95772.7|22
1650251400000|2022-04-18 03:10:00|95840.4|95780.3|95854.9|95781.3|95854.9|95790.4|95840.4|95779.6|36
1650251410000|2022-04-18 03:10:10|95842.9|95792.9|95854.8|95775.7|95858.2|95793.1|95842.9|95772.3|42
1650251420000|2022-04-18 03:10:20|95854.6|95775.5|95857.1|95779.5|95858|95780.8|95851|95775.3|33
1650251430000|2022-04-18 03:10:30|95855.3|95778.8|95857|95778.4|95859.2|95781.4|95853|95777.8|30
1650251440000|2022-04-18 03:10:40|95857.3|95778.7|95852|95777|95857.8|95790.1|95840.1|95776.1|27
1650251450000|2022-04-18 03:10:50|95851.7|95776.4|95853.4|95779.9|95855|95782|95851|95776.4|20
1650251460000|2022-04-18 03:11:00|95855.2|95781.5|95836.7|95786.7|95855.2|95786.7|95836.3|95779.3|17
1650251470000|2022-04-18 03:11:10|95837.5|95787.5|95850.7|95777|95851.6|95787.5|95837.5|95775.7|18
1650251480000|2022-04-18 03:11:20|95850.3|95777.2|95857.2|95778.1|95858.2|95780.5|95850.3|95774|34
1650251490000|2022-04-18 03:11:30|95856.8|95778.3|95854.9|95781.8|95857.1|95783.1|95854.7|95778.3|27
1650251500000|2022-04-18 03:11:40|95856|95780.2|95861.9|95790.2|95872.7|95804.8|95852.8|95780.1|30
1650251510000|2022-04-18 03:11:50|95863.3|95789.9|95867.5|95789.4|95869.3|95790.9|95862.8|95786|32
1650251520000|2022-04-18 03:12:00|95867.9|95788.8|95865.7|95789.9|95869.5|95790.6|95865.6|95787.1|32
1650251530000|2022-04-18 03:12:10|95865.6|95789.7|95868.4|95789.6|95872.6|95805.4|95855.4|95785.6|51
1650251540000|2022-04-18 03:12:20|95868|95789|95877.5|95799|95880.7|95800.6|95866.4|95789|36
1650251550000|2022-04-18 03:12:30|95880.6|95796.5|95885.7|95810|95889.3|95811.9|95879.9|95796.5|26
1650251560000|2022-04-18 03:12:40|95885.6|95810.1|95878.8|95798.8|95890|95812.3|95876.2|95795.4|43
1650251570000|2022-04-18 03:12:50|95878|95798.7|95877.3|95799.7|95879.3|95799.7|95876.5|95797|28
1650251580000|2022-04-18 03:13:00|95877.4|95799.8|95863.5|95813.5|95877.4|95813.5|95863.5|95795.7|37
1650251590000|2022-04-18 03:13:10|95863.7|95813.7|95874.4|95795.8|95875.6|95813.9|95861.9|95793.9|24
1650251600000|2022-04-18 03:13:20|95874.6|95795.6|95868.4|95786.2|95874.6|95797.7|95867|95786.2|38
1650251610000|2022-04-18 03:13:30|95867.5|95787.3|95867.6|95786.3|95870.7|95790.3|95866.7|95782.6|18
1650251620000|2022-04-18 03:13:40|95868.7|95785.6|95872.7|95796.7|95875.7|95798|95863.7|95785.6|32
1650251630000|2022-04-18 03:13:50|95873.1|95795.6|95878.4|95797.5|95880.3|95809.1|95858.6|95791.9|42
1650251640000|2022-04-18 03:14:00|95877.6|95798.3|95878.8|95799.4|95884|95806.6|95877.1|95797.6|56
1650251650000|2022-04-18 03:14:10|95878.6|95800.8|95872.7|95796.7|95880.2|95800.8|95872.3|95794|41
1650251660000|2022-04-18 03:14:20|95872.4|95796.5|95872.3|95794.3|95874.2|95797.2|95870.5|95794.3|23
1650251670000|2022-04-18 03:14:30|95873|95793|95866|95794.3|95874.1|95797.4|95866|95793|24
1650251680000|2022-04-18 03:14:40|95867|95794.5|95865.6|95794.3|95868|95805.2|95855.2|95792.5|27
1650251690000|2022-04-18 03:14:50|95866.1|95793.6|95864.8|95793.1|95867.5|95803.4|95853.4|95791.3|15
1650251700000|2022-04-18 03:15:00|95864.6|95793.7|95866.6|95794.5|95868.2|95805.2|95854.7|95793.2|17
1650251710000|2022-04-18 03:15:10|95867.4|95794.3|95866.2|95793.6|95867.5|95795.4|95865.8|95792.3|17
1650251720000|2022-04-18 03:15:20|95865.8|95794.3|95860.4|95785.6|95871.8|95794.6|95860.2|95783.2|39
1650251730000|2022-04-18 03:15:30|95859.4|95785.9|95866.4|95782.5|95867.1|95786.9|95858.2|95781.9|28
1650251740000|2022-04-18 03:15:40|95866.1|95783.5|95860.3|95786.7|95866.3|95789.5|95859.3|95783|27
1650251750000|2022-04-18 03:15:50|95860.2|95786.1|95861.5|95782.5|95865.5|95787.8|95859.7|95780.9|26
1650251760000|2022-04-18 03:16:00|95861.6|95782.6|95860.2|95783.7|95863|95785|95860.2|95781.7|27
1650251770000|2022-04-18 03:16:10|95863.3|95780.9|95859|95778.5|95865.3|95785.9|95855.1|95775.7|39
1650251780000|2022-04-18 03:16:20|95858.5|95779.6|95856.8|95779.9|95862.7|95787.3|95855.5|95778.8|42
1650251790000|2022-04-18 03:16:30|95856.6|95780.9|95857.1|95782.4|95859.5|95784.2|95852.7|95778.2|33
1650251800000|2022-04-18 03:16:40|95857.3|95781.9|95855.9|95774.3|95857.3|95783.6|95852.4|95773.5|22
1650251810000|2022-04-18 03:16:50|95856.9|95773.2|95857.9|95779.8|95860.7|95779.8|95856.1|95773.2|41
1650251820000|2022-04-18 03:17:00|95858|95779.7|95861.7|95781.2|95863.7|95782.4|95852.1|95771.4|47
1650251830000|2022-04-18 03:17:10|95861.8|95781|95865.3|95783.6|95865.3|95800.1|95847.4|95781|21
1650251840000|2022-04-18 03:17:20|95865.7|95783.4|95856|95785.5|95865.7|95786.6|95855.8|95781|29
1650251850000|2022-04-18 03:17:30|95856.4|95783.4|95860.6|95784.5|95863.5|95787.9|95856.4|95783.4|20
1650251860000|2022-04-18 03:17:40|95860.3|95785.2|95848.3|95798.3|95861.1|95798.3|95848.3|95785|19
1650251870000|2022-04-18 03:17:50|95848.5|95798.5|95862.1|95781.8|95862.9|95798.5|95844.9|95778.1|36
1650251880000|2022-04-18 03:18:00|95862.4|95782.2|95861.8|95786.2|95863.3|95787.5|95859.5|95780.6|34
1650251890000|2022-04-18 03:18:10|95861.4|95786.7|95847.4|95797.4|95861.4|95798|95845.1|95784.9|29
1650251900000|2022-04-18 03:18:20|95857.6|95787.3|95844.8|95794.8|95859.2|95796.7|95844.8|95785.4|19
1650251910000|2022-04-18 03:18:30|95855.5|95784.5|95860.2|95787.7|95860.3|95797.8|95845|95784.5|19
1650251920000|2022-04-18 03:18:40|95860.6|95788|95870.9|95795.7|95872|95802.1|95847.3|95786.8|46
1650251930000|2022-04-18 03:18:50|95874.2|95792.6|95872.9|95795.9|95876|95797.7|95870.3|95792|26
1650251940000|2022-04-18 03:19:00|95875.4|95795.8|95879.8|95800.1|95882.8|95805|95872.4|95795.3|40
1650251950000|2022-04-18 03:19:10|95877.5|95803.2|95878.6|95800.4|95879.9|95803.2|95877.3|95798.6|10
1650251960000|2022-04-18 03:19:20|95880.9|95798.7|95884.4|95801.2|95884.4|95801.7|95878.5|95796.4|25
1650251970000|2022-04-18 03:19:30|95885.1|95801.6|95869.1|95819.1|95885.1|95819.9|95869.1|95801.6|20
1650251980000|2022-04-18 03:19:40|95869.6|95819.6|95879.9|95808.6|95882|95819.6|95868.7|95805.8|25
1650251990000|2022-04-18 03:19:50|95865.6|95815.6|95881|95801.9|95883.2|95816.6|95865.6|95798.7|27
1650252000000|2022-04-18 03:20:00|95880.4|95803.9|95875.6|95802.3|95880.6|95814.6|95864.2|95801.2|17
1650252010000|2022-04-18 03:20:10|95875|95801.3|95869.2|95796.3|95875.8|95806|95856|95791.8|42
1650252020000|2022-04-18 03:20:20|95869.8|95794.3|95869.4|95792.4|95871.9|95797.5|95866.1|95790.3|29
1650252030000|2022-04-18 03:20:30|95870.1|95791.3|95871.3|95790.8|95871.4|95793.5|95867.6|95790.7|10
1650252040000|2022-04-18 03:20:40|95870.1|95792|95871.6|95792|95874.8|95793.3|95869.6|95788.8|19
1650252050000|2022-04-18 03:20:50|95872.2|95791.3|95871.3|95795.6|95872.2|95796.6|95865.6|95787.7|17
1650252060000|2022-04-18 03:21:00|95871.4|95795.8|95871.3|95794.1|95872.6|95795.8|95870.9|95791|17
1650252070000|2022-04-18 03:21:10|95870.9|95794|95855.3|95805.3|95870.9|95805.9|95853.5|95793.8|25
1650252080000|2022-04-18 03:21:20|95865.8|95794.8|95867.2|95796.7|95868.2|95806.3|95855.7|95793.9|29
1650252090000|2022-04-18 03:21:30|95867.1|95796.5|95867|95793.3|95868.7|95806.5|95855.3|95792|27
1650252100000|2022-04-18 03:21:40|95866.6|95792.6|95866.7|95790.1|95867.1|95793.5|95865|95790.1|17
1650252110000|2022-04-18 03:21:50|95851|95801|95864.7|95791.3|95864.7|95803.2|95851|95790.6|9
1650252120000|2022-04-18 03:22:00|95864.2|95791.2|95866.4|95793.3|95866.9|95802.7|95852.4|95790.2|18
1650252130000|2022-04-18 03:22:10|95866.6|95792.7|95862.9|95792.3|95866.6|95803.5|95850.8|95789.9|18
1650252140000|2022-04-18 03:22:20|95853.9|95803.9|95868.4|95794.9|95869.4|95804|95852.8|95791.2|20
1650252150000|2022-04-18 03:22:30|95868|95793.7|95869.5|95795.7|95870.2|95796.6|95867.4|95793.7|18
1650252160000|2022-04-18 03:22:40|95869.4|95795.8|95870.1|95790|95873.5|95804.8|95854.8|95786.1|13
1650252170000|2022-04-18 03:22:50|95865.7|95794.4|95867.7|95792.4|95867.7|95806.3|95855.8|95792.4|10
1650252180000|2022-04-18 03:23:00|95862|95792.3|95860.2|95787.4|95868.6|95792.3|95859.4|95777.4|38
1650252190000|2022-04-18 03:23:10|95860.4|95787.2|95854.5|95782.4|95863.4|95787.2|95854.5|95778.4|39
1650252200000|2022-04-18 03:23:20|95855.8|95781.3|95859.2|95779.2|95859.8|95782|95854.1|95774.5|45
1650252210000|2022-04-18 03:23:30|95859.4|95779.1|95860.8|95785.3|95865.3|95785.7|95859.3|95777.6|37
1650252220000|2022-04-18 03:23:40|95859.5|95786.1|95861.9|95781.3|95864.6|95786.1|95859.5|95781.3|24
1650252230000|2022-04-18 03:23:50|95860.9|95782.2|95854.6|95781.6|95860.9|95792.5|95842.5|95776.7|44
1650252240000|2022-04-18 03:24:00|95854.5|95782|95857.6|95781.7|95861.5|95782|95854.5|95777.4|28
1650252250000|2022-04-18 03:24:10|95857.7|95781.4|95857.4|95781.2|95859.1|95781.9|95857|95778.2|29
1650252260000|2022-04-18 03:24:20|95857.8|95780.1|95862.4|95783.9|95864.4|95786.7|95857.4|95778.5|30
1650252270000|2022-04-18 03:24:30|95862.5|95783.5|95847.4|95797.4|95862.5|95798|95842.1|95782.5|20
1650252280000|2022-04-18 03:24:40|95847.2|95797.2|95857.3|95786.6|95864.6|95797.2|95844.1|95783.5|28
1650252290000|2022-04-18 03:24:50|95856.8|95786.7|95870.3|95788|95872.7|95792.8|95856.8|95784.4|42
1650252300000|2022-04-18 03:25:00|95869.4|95788.2|95862.2|95782.5|95871.7|95790.4|95860.7|95781.2|36
1650252310000|2022-04-18 03:25:10|95861.6|95782.6|95859|95783.7|95861.6|95785.6|95858.7|95782.6|23
1650252320000|2022-04-18 03:25:20|95857.8|95787|95845.6|95795.6|95858.1|95795.7|95844.2|95784.2|18
1650252330000|2022-04-18 03:25:30|95846.1|95796.1|95860.5|95783.8|95863.1|95796.2|95845.1|95783.4|28
1650252340000|2022-04-18 03:25:40|95860.4|95783.6|95845.2|95795.2|95860.5|95795.7|95843.3|95783.1|20
1650252350000|2022-04-18 03:25:50|95844.5|95794.5|95854.4|95784.2|95857.1|95794.5|95844.5|95782|6
1650252360000|2022-04-18 03:26:00|95855|95783.7|95847.5|95797.5|95858.6|95797.5|95847.5|95781|11
1650252370000|2022-04-18 03:26:10|95858.9|95784.3|95846.7|95796.7|95859.5|95797.7|95843.6|95783.6|18
1650252380000|2022-04-18 03:26:20|95860.1|95784.5|95862.1|95787|95863.7|95798.4|95848.2|95784.5|26
1650252390000|2022-04-18 03:26:30|95860.7|95788.1|95854.9|95783.9|95861.1|95793.2|95843.2|95780.5|22
1650252400000|2022-04-18 03:26:40|95855.2|95782.5|95857.5|95784.2|95858.8|95784.2|95854.9|95779.6|25
1650252410000|2022-04-18 03:26:50|95860|95781|95856.5|95785.9|95862.2|95785.9|95854.5|95780.2|17
1650252420000|2022-04-18 03:27:00|95856.8|95785.6|95857.8|95784.5|95858.2|95794.5|95844.3|95783.7|20
1650252430000|2022-04-18 03:27:10|95857.9|95784.6|95849.3|95799.3|95859.3|95799.3|95845.4|95783.1|24
1650252440000|2022-04-18 03:27:20|95848.8|95798.8|95870|95789.3|95870|95798.8|95846|95785.2|44
1650252450000|2022-04-18 03:27:30|95868.8|95789.1|95867.6|95791|95870.7|95803.3|95853.3|95785.4|30
1650252460000|2022-04-18 03:27:40|95867.2|95790.5|95865.1|95789|95875|95791.5|95865.1|95783.9|25
1650252470000|2022-04-18 03:27:50|95865.3|95789.1|95864.3|95790.4|95865.5|95791.2|95864.1|95787.7|24
1650252480000|2022-04-18 03:28:00|95864.2|95790.3|95865.9|95794|95867.8|95805|95853.3|95790.3|29
1650252490000|2022-04-18 03:28:10|95866.3|95793.4|95873.3|95790.4|95875.1|95796.8|95866.3|95789.6|31
1650252500000|2022-04-18 03:28:20|95873.5|95790.6|95865.5|95791.3|95873.7|95793|95863.9|95788.5|26
1650252510000|2022-04-18 03:28:30|95864.9|95792.2|95864.7|95788.2|95867.9|95793.8|95864.7|95787.1|24
1650252520000|2022-04-18 03:28:40|95865.1|95787.6|95863.3|95788.2|95867.2|95790.7|95861.3|95782.2|37
1650252530000|2022-04-18 03:28:50|95863.6|95787|95853.3|95803.3|95864.2|95803.5|95853.2|95787|20
1650252540000|2022-04-18 03:29:00|95853.1|95803.1|95872.6|95788.4|95874.3|95803.1|95853.1|95786.7|30
1650252550000|2022-04-18 03:29:10|95871.8|95789.5|95864.5|95789.5|95871.8|95791.6|95864.3|95788.7|23
1650252560000|2022-04-18 03:29:20|95866.5|95788.8|95866.1|95789.2|95871.3|95804.3|95854.3|95787.5|27
1650252570000|2022-04-18 03:29:30|95866.3|95789.4|95865.3|95789.3|95866.7|95790.4|95861.5|95786.6|34
1650252580000|2022-04-18 03:29:40|95863.3|95791.3|95865.4|95791.1|95865.4|95803.2|95852.4|95790.3|23
1650252590000|2022-04-18 03:29:50|95865.6|95790.9|95851.9|95801.9|95865.6|95802.7|95851.9|95790.5|25
1650252600000|2022-04-18 03:30:00|95851.8|95801.8|95847.5|95797.5|95865.4|95803.1|95847.5|95781.5|36
1650252610000|2022-04-18 03:30:10|95847|95797|95859.4|95787.2|95859.5|95799.4|95845|95784.6|26
1650252620000|2022-04-18 03:30:20|95858.7|95786.6|95859.5|95786.7|95859.6|95797.8|95847.6|95784.7|24
1650252630000|2022-04-18 03:30:30|95858.3|95786.6|95862.3|95786.2|95862.4|95796.7|95845.5|95785.3|23
1650252640000|2022-04-18 03:30:40|95862.5|95786.3|95862.7|95785|95863.9|95787.1|95860.8|95783.7|23
1650252650000|2022-04-18 03:30:50|95863.3|95784.5|95861.4|95787.5|95864.1|95789.3|95859.6|95782.7|25
1650252660000|2022-04-18 03:31:00|95861.5|95787.6|95847.3|95797.3|95862.7|95797.7|95846.4|95785.9|21
1650252670000|2022-04-18 03:31:10|95847.2|95797.2|95860.6|95784|95863|95797.2|95847.2|95783.7|27
1650252680000|2022-04-18 03:31:20|95859.9|95784.4|95859.6|95786.4|95859.9|95797.7|95845.8|95783.8|25
1650252690000|2022-04-18 03:31:30|95859.9|95786.7|95865.7|95784|95865.7|95788.5|95857.9|95784|25
1650252700000|2022-04-18 03:31:40|95865.6|95784.2|95862.5|95783.5|95867.1|95790.6|95861.2|95781.6|24
1650252710000|2022-04-18 03:31:50|95863.3|95784.8|95844.7|95794.7|95863.7|95794.7|95843.4|95782.2|17
1650252720000|2022-04-18 03:32:00|95844.6|95794.6|95856|95784.8|95857.3|95795.8|95844.6|95782.7|17
1650252730000|2022-04-18 03:32:10|95855.4|95785.1|95845.2|95795.2|95859.1|95795.2|95841.5|95782.5|18
1650252740000|2022-04-18 03:32:20|95844.6|95794.6|95853.6|95782.1|95853.6|95795.7|95840.4|95781.8|8
1650252750000|2022-04-18 03:32:30|95854.6|95783.1|95845.9|95795.9|95857.2|95796|95845.9|95782.4|11
1650252760000|2022-04-18 03:32:40|95862.1|95779.8|95853.5|95782.3|95863.2|95782.9|95852.8|95779.5|34
1650252770000|2022-04-18 03:32:50|95856.2|95785.8|95855.8|95781.6|95858.2|95785.8|95855.8|95780.3|5
1650252780000|2022-04-18 03:33:00|95856.3|95781.5|95856.4|95783.2|95857.7|95783.2|95855.3|95780|18
1650252790000|2022-04-18 03:33:10|95856.1|95783.7|95855.9|95785.8|95857.8|95794.4|95840.6|95783.7|19
1650252800000|2022-04-18 03:33:20|95856.1|95785.9|95853|95772.5|95856.9|95797.3|95845.6|95772.5|24
1650252810000|2022-04-18 03:33:30|95852.9|95772.4|95845.5|95772.6|95859.2|95775|95845.5|95767.6|24
1650252820000|2022-04-18 03:33:40|95847.3|95773.6|95850.4|95773.2|95852.7|95775.6|95846.9|95771.5|25
1650252830000|2022-04-18 03:33:50|95850.3|95773.6|95852.8|95773|95853.9|95776.9|95849.9|95772.1|12
1650252840000|2022-04-18 03:34:00|95856.5|95770.4|95862.4|95787.7|95866.7|95800.7|95850.7|95770.4|37
1650252850000|2022-04-18 03:34:10|95862.3|95787.6|95864.5|95790.1|95867.7|95790.1|95860.3|95784|48
1650252860000|2022-04-18 03:34:20|95865.6|95790|95866.9|95788|95870.3|95790.2|95865.5|95786.7|29
1650252870000|2022-04-18 03:34:30|95866.8|95787.5|95868.2|95792|95870.4|95794.3|95865.7|95785.3|38
1650252880000|2022-04-18 03:34:40|95862.8|95792.5|95869.9|95794.9|95871|95795.3|95862.8|95787.5|44
1650252890000|2022-04-18 03:34:50|95869.7|95794.5|95874.7|95797.8|95877.9|95799.1|95869.7|95792.9|44
1650252900000|2022-04-18 03:35:00|95874.8|95798|95874.6|95798.8|95875.6|95799.3|95874.1|95797|17
1650252910000|2022-04-18 03:35:10|95869.8|95797.8|95867.3|95789.1|95873.1|95803.9|95852|95786.2|41
1650252920000|2022-04-18 03:35:20|95868.6|95787.9|95863.6|95787.8|95871.4|95792|95863.6|95785.9|28
1650252930000|2022-04-18 03:35:30|95864.7|95787.4|95868.4|95791.6|95871.8|95794.4|95864.5|95786.5|40
1650252940000|2022-04-18 03:35:40|95868.3|95791.5|95865.4|95792.1|95868.4|95793.2|95865.4|95790.4|38
1650252950000|2022-04-18 03:35:50|95865.2|95792.9|95868.3|95791.1|95868.9|95800.2|95850.2|95788.6|31
1650252960000|2022-04-18 03:36:00|95868.4|95791.2|95870|95794.8|95870|95794.8|95866.1|95791.1|30
1650252970000|2022-04-18 03:36:10|95871.8|95795|95873.7|95796.3|95873.7|95798.9|95869.6|95794.1|24
1650252980000|2022-04-18 03:36:20|95873.9|95796.4|95873.9|95798.2|95876|95810.5|95856.5|95794.2|32
1650252990000|2022-04-18 03:36:30|95874|95798.1|95873.2|95797.8|95876.1|95798.9|95873.1|95793.2|22
1650253000000|2022-04-18 03:36:40|95872.5|95797.5|95876.6|95790.5|95879.3|95799.3|95872.5|95790.5|21
1650253010000|2022-04-18 03:36:50|95877|95790.1|95872|95794.3|95877.1|95797.6|95867.3|95790.1|30
1650253020000|2022-04-18 03:37:00|95871.5|95794.7|95872.8|95800.5|95874.1|95800.5|95869.4|95794.6|25
1650253030000|2022-04-18 03:37:10|95873|95799.7|95877.8|95798.9|95879.5|95805.4|95873|95795.1|34
1650253040000|2022-04-18 03:37:20|95877.1|95800.6|95872.5|95798.3|95878.6|95811|95861|95797.6|34
1650253050000|2022-04-18 03:37:30|95872|95798.7|95878.9|95802.4|95884.4|95814.2|95864.2|95797.5|30
1650253060000|2022-04-18 03:37:40|95878.6|95803|95881.4|95804.7|95883|95805.2|95877.7|95800.6|37
1650253070000|2022-04-18 03:37:50|95881.3|95804.6|95879.3|95804.9|95883|95805.7|95879.3|95803.9|22
1650253080000|2022-04-18 03:38:00|95881|95805.3|95878.9|95808.4|95881.2|95818.7|95868.3|95805|30
1650253090000|2022-04-18 03:38:10|95878.8|95808.3|95883.9|95805.5|95887|95818.8|95868.7|95801|35
1650253100000|2022-04-18 03:38:20|95883.8|95805.4|95885.3|95814|95888.3|95825.2|95874.3|95805.4|36
1650253110000|2022-04-18 03:38:30|95884.1|95813.8|95881.8|95804.7|95886.6|95823.5|95869.1|95803|30
1650253120000|2022-04-18 03:38:40|95879.1|95803.5|95882.9|95806.4|95883.3|95807.4|95879|95803|25
1650253130000|2022-04-18 03:38:50|95883.7|95805.1|95889|95812.4|95889.4|95814.2|95882.8|95805.1|26
1650253140000|2022-04-18 03:39:00|95889.5|95811.5|95880.6|95830.6|95894.9|95830.6|95878.4|95810.6|37
1650253150000|2022-04-18 03:39:10|95880.9|95830.9|95889.2|95818.9|95891.9|95831.1|95877.8|95817.9|32
1650253160000|2022-04-18 03:39:20|95889.6|95818.8|95889.8|95817.7|95890.5|95829.4|95878.9|95816.4|19
1650253170000|2022-04-18 03:39:30|95889.4|95818.2|95890.5|95817.9|95892.2|95827.8|95877.1|95814.5|27
1650253180000|2022-04-18 03:39:40|95890.9|95817.7|95893.2|95816|95896|95817.7|95890.9|95812.8|21
1650253190000|2022-04-18 03:39:50|95893.1|95816.4|95886.7|95812.3|95893.1|95817.4|95886.2|95811.8|28
1650253200000|2022-04-18 03:40:00|95897.9|95804.1|95891.5|95814.8|95897.9|95814.8|95889|95804.1|37
1650253210000|2022-04-18 03:40:10|95891.9|95814.7|95873.7|95823.7|95891.9|95823.7|95873.6|95811.8|19
1650253220000|2022-04-18 03:40:20|95884.5|95813.8|95877.5|95797.4|95885.7|95824.6|95874.2|95796.4|36
1650253230000|2022-04-18 03:40:30|95878.5|95797.1|95882.1|95804.5|95883.3|95813.7|95862.1|95797.1|29
1650253240000|2022-04-18 03:40:40|95881.9|95804.3|95877.2|95798.7|95881.9|95804.3|95876.6|95798.7|29
1650253250000|2022-04-18 03:40:50|95877.1|95798.6|95878.1|95799.5|95878.6|95801|95877.1|95797.2|24
1650253260000|2022-04-18 03:41:00|95877.7|95799.1|95877.9|95799.6|95879|95800.6|95877.7|95798.5|28
1650253270000|2022-04-18 03:41:10|95878.5|95799.2|95864.3|95814.3|95879.5|95814.3|95864.3|95797.9|33
1650253280000|2022-04-18 03:41:20|95864.2|95814.2|95878|95805.4|95879.1|95814.8|95863.4|95803.3|25
1650253290000|2022-04-18 03:41:30|95878.1|95805.6|95885|95807.8|95887.3|95808.3|95878|95796.4|44
1650253300000|2022-04-18 03:41:40|95885.2|95807.9|95885.8|95804|95885.8|95808|95883.2|95804|28
1650253310000|2022-04-18 03:41:50|95886.2|95803.4|95889|95813.7|95891.2|95816.2|95883.4|95803.2|36
1650253320000|2022-04-18 03:42:00|95889.2|95813.3|95884.5|95813.3|95890.3|95823.3|95871.8|95811.6|23
1650253330000|2022-04-18 03:42:10|95884.6|95812.7|95884.1|95811.7|95884.8|95824.1|95873.3|95811.5|9
1650253340000|2022-04-18 03:42:20|95883.4|95812.5|95885.7|95815.2|95886|95826.6|95871.5|95812.5|21
1650253350000|2022-04-18 03:42:30|95885.8|95814.7|95890.3|95811.7|95892.8|95825.6|95874.5|95810.6|24
1650253360000|2022-04-18 03:42:40|95890.8|95810.9|95871.5|95821.5|95890.8|95821.5|95871.5|95810.8|22
1650253370000|2022-04-18 03:42:50|95872.9|95822.9|95886.7|95816.1|95887.5|95825.7|95872.9|95810|26
1650253380000|2022-04-18 03:43:00|95870.7|95820.7|95870.1|95820.1|95882.2|95823|95867.6|95811.5|16
1650253390000|2022-04-18 03:43:10|95869.7|95819.7|95882.3|95809.6|95883.6|95819.8|95869.3|95808.1|24
1650253400000|2022-04-18 03:43:20|95882.2|95809.5|95883.1|95810.8|95890.3|95821.3|95871.2|95809.5|32
1650253410000|2022-04-18 03:43:30|95884.5|95810.5|95883.9|95811|95884.5|95822.9|95869.3|95810.5|14
1650253420000|2022-04-18 03:43:40|95884.9|95811.2|95875.1|95825.1|95885.1|95825.1|95871.6|95811.2|12
1650253430000|2022-04-18 03:43:50|95874.4|95824.4|95872.9|95822.9|95889.6|95825.1|95871.7|95809.5|12
1650253440000|2022-04-18 03:44:00|95873.2|95823.2|95874.3|95824.3|95890.9|95826.9|95870.8|95810.1|20
1650253450000|2022-04-18 03:44:10|95873.2|95823.2|95886.4|95815.1|95886.8|95825.6|95872.6|95810.8|23
1650253460000|2022-04-18 03:44:20|95875.6|95825.6|95886.8|95814.4|95887.7|95825.6|95873.3|95812.1|23
1650253470000|2022-04-18 03:44:30|95890.7|95811.8|95874.5|95824.5|95890.7|95824.5|95874.5|95808.3|21
1650253480000|2022-04-18 03:44:40|95875.2|95825.2|95870.6|95820.6|95886.2|95825.2|95870.6|95811|18
1650253490000|2022-04-18 03:44:50|95871.6|95821.6|95888.7|95816.1|95889.6|95826|95871.5|95814.1|24
1650253500000|2022-04-18 03:45:00|95888.8|95816.2|95880.4|95830.4|95900.2|95830.4|95880.4|95813.2|37
1650253510000|2022-04-18 03:45:10|95882.8|95832.8|95893.7|95815|95893.7|95833|95879.7|95815|29
1650253520000|2022-04-18 03:45:20|95893.9|95814.8|95893.4|95818.5|95894.7|95819.1|95891.4|95814.3|19
1650253530000|2022-04-18 03:45:30|95893.6|95819.2|95890.9|95817.4|95895.5|95829.2|95879.1|95816.9|29
1650253540000|2022-04-18 03:45:40|95891|95817.5|95891.8|95815.7|95900.2|95818.4|95888|95809.1|43
1650253550000|2022-04-18 03:45:50|95892.5|95815.2|95893|95820.5|95894.4|95820.9|95891.5|95815.2|21
1650253560000|2022-04-18 03:46:00|95892.8|95820.1|95900.3|95822.8|95900.4|95825.7|95891|95817.7|32
1650253570000|2022-04-18 03:46:10|95900.1|95822.6|95903.2|95824.4|95903.5|95836.2|95886.2|95822.6|22
1650253580000|2022-04-18 03:46:20|95902.1|95824.6|95902.8|95829.9|95902.8|95829.9|95901|95824.4|15
1650253590000|2022-04-18 03:46:30|95901.7|95831.4|95886.9|95836.9|95903.2|95836.9|95885.7|95826.8|16
1650253600000|2022-04-18 03:46:40|95886.1|95836.1|95888.7|95838.7|95899.4|95838.9|95886.1|95825.9|17
1650253610000|2022-04-18 03:46:50|95888.8|95838.8|95900.2|95823.8|95908.1|95838.8|95884.5|95821.7|17
1650253620000|2022-04-18 03:47:00|95902|95825.3|95896.4|95824.7|95903.9|95838.8|95885|95821.5|30
1650253630000|2022-04-18 03:47:10|95894.9|95824.3|95896|95821.8|95896|95824.3|95894.4|95821.8|6
1650253640000|2022-04-18 03:47:20|95895.5|95822.4|95885.9|95835.9|95898.1|95835.9|95885.9|95819.6|14
1650253650000|2022-04-18 03:47:30|95901.6|95818.5|95887.3|95837.3|95903.7|95839.3|95886.1|95818.5|24
1650253660000|2022-04-18 03:47:40|95897|95824.7|95895.9|95821.9|95897|95836.7|95886.1|95821.9|11
1650253670000|2022-04-18 03:47:50|95881.8|95831.8|95899.3|95824.1|95903.4|95831.8|95881.8|95816.7|29
1650253680000|2022-04-18 03:48:00|95898.6|95823.8|95898.4|95819.6|95901.2|95824.2|95897.9|95817.2|25
1650253690000|2022-04-18 03:48:10|95881.3|95831.3|95896.3|95823.5|95896.4|95834.2|95880.4|95820.1|20
1650253700000|2022-04-18 03:48:20|95896.4|95823.6|95914.5|95837|95918.1|95842.5|95896.3|95819.2|38
1650253710000|2022-04-18 03:48:30|95914.9|95836.7|95909.8|95828.4|95916.2|95836.7|95908|95827.5|27
1650253720000|2022-04-18 03:48:40|95908.6|95830|95909.7|95832.8|95909.9|95843.3|95893|95830|21
1650253730000|2022-04-18 03:48:50|95909.9|95832.4|95911.4|95837.8|95911.4|95846.2|95896.1|95832.4|13
1650253740000|2022-04-18 03:49:00|95912.7|95837|95912.7|95842.7|95916.4|95853.9|95902.6|95835.6|37
1650253750000|2022-04-18 03:49:10|95913.4|95842.4|95904.5|95833.1|95916.8|95842.4|95902.3|95824.4|48
1650253760000|2022-04-18 03:49:20|95905.1|95833|95899.6|95826.6|95909.8|95837.2|95887.2|95825.7|23
1650253770000|2022-04-18 03:49:30|95903.6|95823.8|95902.5|95828.4|95905.7|95830.6|95901.2|95823.8|18
1650253780000|2022-04-18 03:49:40|95902.6|95828.2|95906|95829.7|95908.3|95842.1|95892.1|95826.9|29
1650253790000|2022-04-18 03:49:50|95906.1|95830|95902.5|95829.7|95906.1|95840.1|95889.8|95828.3|13
1650253800000|2022-04-18 03:50:00|95901.9|95829.8|95891.2|95841.2|95903.5|95842|95889.9|95828.7|23
1650253810000|2022-04-18 03:50:10|95891.1|95841.1|95905|95831.2|95909.6|95841.3|95891.1|95829.3|30
1650253820000|2022-04-18 03:50:20|95905.5|95830.2|95903.4|95824.2|95906.1|95831.1|95899.1|95821.7|34
1650253830000|2022-04-18 03:50:30|95903.3|95824|95902.9|95826.7|95905.8|95827.6|95901.5|95823.1|35
1650253840000|2022-04-18 03:50:40|95903.1|95826.6|95902.9|95827.4|95904|95828.6|95901.5|95826.5|24
1650253850000|2022-04-18 03:50:50|95903|95827.6|95900.9|95828.3|95905.6|95828.9|95899.2|95825.3|21
1650253860000|2022-04-18 03:51:00|95900.8|95829|95888.7|95838.7|95905.7|95838.7|95888.7|95824.4|27
1650253870000|2022-04-18 03:51:10|95888.8|95838.8|95903.1|95827.6|95904.3|95838.9|95886.4|95826.7|38
1650253880000|2022-04-18 03:51:20|95903.3|95827.8|95904.9|95830|95906.9|95830.3|95899.6|95827.3|34
1650253890000|2022-04-18 03:51:30|95904.6|95829.4|95889.7|95839.7|95907|95839.9|95888.2|95822.8|33
1650253900000|2022-04-18 03:51:40|95902|95827|95901.8|95820.8|95903.2|95828.3|95896.5|95818.5|39
1650253910000|2022-04-18 03:51:50|95900.9|95821.7|95900.4|95827.8|95903|95837.4|95887.3|95821.7|37
1650253920000|2022-04-18 03:52:00|95902.1|95828.4|95907|95830.2|95908.6|95837.7|95887.4|95825.2|37
1650253930000|2022-04-18 03:52:10|95907.1|95829.5|95909.2|95831.9|95910.6|95834.8|95905.5|95828.5|37
1650253940000|2022-04-18 03:52:20|95908.7|95832.2|95910.3|95830.4|95912|95833.9|95907.9|95828.9|26
1650253950000|2022-04-18 03:52:30|95909.2|95831.5|95893.2|95843.2|95910.5|95844|95893|95829.1|31
1650253960000|2022-04-18 03:52:40|95893.5|95843.5|95904.7|95828.6|95907.7|95843.5|95892.5|95826.1|37
1650253970000|2022-04-18 03:52:50|95904.3|95829.3|95904.2|95831.7|95905.9|95831.8|95903.8|95825.3|40
1650253980000|2022-04-18 03:53:00|95904.8|95831.1|95892.6|95842.6|95904.8|95843|95891.4|95831.1|26
1650253990000|2022-04-18 03:53:10|95892.5|95842.5|95891.2|95841.2|95903.4|95842.7|95891.2|95829.5|25
1650254000000|2022-04-18 03:53:20|95891.1|95841.1|95898.7|95827.4|95901.7|95841.1|95890.3|95826.2|18
1650254010000|2022-04-18 03:53:30|95900.4|95826.3|95904.6|95827.7|95907.6|95829.4|95899.9|95821|31
1650254020000|2022-04-18 03:53:40|95905.3|95826.9|95895.8|95823|95905.4|95829.1|95895.2|95822.8|31
1650254030000|2022-04-18 03:53:50|95895.6|95823.4|95897|95818.1|95901.1|95824.2|95895.1|95814.6|29
1650254040000|2022-04-18 03:54:00|95896.9|95818|95900|95815.9|95901.7|95819.8|95894.4|95815.5|40
1650254050000|2022-04-18 03:54:10|95899.5|95816|95890.5|95812.4|95899.5|95820|95890.1|95811.3|40
1650254060000|2022-04-18 03:54:20|95890.6|95813.5|95900.6|95820.9|95905|95824.1|95888.6|95812|31
1650254070000|2022-04-18 03:54:30|95904.7|95817.9|95903.5|95826.9|95904.7|95838.7|95888.4|95817.9|21
1650254080000|2022-04-18 03:54:40|95902.8|95827.3|95901.4|95824.9|95903.5|95829.4|95899.5|95824.1|10
1650254090000|2022-04-18 03:54:50|95898.1|95828|95898.1|95823.3|95899.4|95837.6|95887.6|95823.1|17
1650254100000|2022-04-18 03:55:00|95898.4|95823.6|95901.3|95829.8|95905.7|95829.9|95898|95818.6|31
1650254110000|2022-04-18 03:55:10|95902.1|95829.1|95913.1|95799.5|95913.1|95835.6|95885.6|95799.5|28
1650254120000|2022-04-18 03:55:20|95898.4|95820.5|95890.6|95813.6|95898.8|95820.5|95890.6|95807.5|41
1650254130000|2022-04-18 03:55:30|95889.9|95814.2|95890.6|95813.5|95891.2|95814.8|95889.1|95812.8|22
1650254140000|2022-04-18 03:55:40|95890.7|95814.4|95886.7|95816.4|95890.7|95827.9|95876.7|95814.4|20
1650254150000|2022-04-18 03:55:50|95886.8|95826.5|95887.3|95815.5|95887.8|95827|95876.5|95815|7
1650254160000|2022-04-18 03:56:00|95888.3|95812.6|95902.1|95819.4|95902.1|95822.3|95888.3|95806.5|47
1650254170000|2022-04-18 03:56:10|95902.2|95819.5|95898.8|95820.7|95902.2|95822.2|95898|95818.7|17
1650254180000|2022-04-18 03:56:20|95900.1|95819.6|95903.1|95824.2|95906.4|95826.4|95896.3|95819.3|24
1650254190000|2022-04-18 03:56:30|95904|95823.9|95899|95827.6|95904|95839.3|95888.8|95823.9|20
1650254200000|2022-04-18 03:56:40|95900.5|95825.3|95888.1|95838.1|95901.2|95838.6|95888.1|95824|12
1650254210000|2022-04-18 03:56:50|95898.1|95826.9|95907|95819.1|95907|95838.2|95886.4|95819.1|18
1650254220000|2022-04-18 03:57:00|95904.6|95821.2|95887.6|95837.6|95904.6|95837.6|95887.6|95820.9|26
1650254230000|2022-04-18 03:57:10|95898.2|95825.4|95908.3|95818.3|95908.3|95827.8|95897.6|95818.3|21
1650254240000|2022-04-18 03:57:20|95907.9|95817.7|95903.9|95822.3|95907.9|95824.9|95902.6|95817.7|13
1650254250000|2022-04-18 03:57:30|95899.2|95827.6|95903.2|95829.6|95903.2|95829.6|95899.2|95824.3|13
1650254260000|2022-04-18 03:57:40|95903|95830.4|95898.9|95826.1|95904.2|95830.4|95898.9|95825.4|29
1650254270000|2022-04-18 03:57:50|95899.8|95823.1|95902.7|95827.3|95903.4|95841.1|95889.6|95823.1|28
1650254280000|2022-04-18 03:58:00|95902.8|95827.5|95903|95828.9|95904.8|95830.9|95900.2|95827|33
1650254290000|2022-04-18 03:58:10|95902.8|95828|95901.7|95823.4|95903.6|95840|95889.9|95822.7|27
1650254300000|2022-04-18 03:58:20|95901.2|95821.6|95898.5|95822|95901.8|95837.9|95885.7|95818.7|19
1650254310000|2022-04-18 03:58:30|95899.6|95820.2|95897.6|95821.2|95900.8|95822.1|95897.6|95819.5|20
1650254320000|2022-04-18 03:58:40|95898.3|95820.9|95885.5|95835.5|95899.1|95835.6|95885.5|95817.8|21
1650254330000|2022-04-18 03:58:50|95885.6|95835.6|95895.5|95822.1|95897.5|95835.6|95884.2|95820|18
1650254340000|2022-04-18 03:59:00|95895.1|95822.5|95892.4|95822.4|95896.9|95834.7|95883.5|95821.1|26
1650254350000|2022-04-18 03:59:10|95892.9|95822.3|95886.5|95836.5|95902.1|95836.5|95886.5|95821.5|32
1650254360000|2022-04-18 03:59:20|95886.6|95836.6|95905.5|95825.8|95905.7|95836.7|95886.6|95820.5|38
1650254370000|2022-04-18 03:59:30|95906.7|95825.5|95901.7|95820.4|95907.2|95837.3|95887.1|95818.7|38
1650254380000|2022-04-18 03:59:40|95903.7|95822.2|95889|95839|95904.8|95839|95888.6|95821.2|45
1650254390000|2022-04-18 03:59:50|95889.1|95839.1|95900.9|95824.7|95904.9|95839.1|95886.2|95823.6|54
1650254400000|2022-04-18 04:00:00|95900.3|95824.8|95902.6|95827.2|95909.7|95831.1|95898.2|95816.9|49
1650254410000|2022-04-18 04:00:10|95902.8|95827.1|95914.4|95833.5|95914.5|95835.7|95902.8|95827.1|50
1650254420000|2022-04-18 04:00:20|95914.6|95833.7|95914.6|95837.4|95918.8|95838.4|95912.8|95831.3|48
1650254430000|2022-04-18 04:00:30|95915|95837.8|95906.1|95828.8|95915|95838.1|95905.7|95827.8|37
1650254440000|2022-04-18 04:00:40|95906.4|95828.6|95904.6|95823.6|95906.6|95842.1|95890.9|95821.4|25
1650254450000|2022-04-18 04:00:50|95903.1|95825.8|95901.7|95821.1|95906.4|95838.5|95886.2|95821.1|22
1650254460000|2022-04-18 04:01:00|95900.3|95821.7|95901.6|95819.7|95908.3|95825.3|95899.9|95819|36
1650254470000|2022-04-18 04:01:10|95901.7|95819.2|95899.5|95820.7|95901.7|95820.7|95899.2|95818|19
1650254480000|2022-04-18 04:01:20|95896.6|95820.8|95893.9|95821.1|95896.7|95833.9|95882.7|95819.7|21
1650254490000|2022-04-18 04:01:30|95893.2|95821.4|95893.8|95820.3|95895|95822.9|95893.1|95818.8|15
1650254500000|2022-04-18 04:01:40|95896.9|95822.4|95897.8|95817.2|95899.6|95823.1|95895.3|95816.9|17
1650254510000|2022-04-18 04:01:50|95897.7|95817.7|95893.5|95822.8|95897.7|95833.2|95882.8|95816.6|15
1650254520000|2022-04-18 04:02:00|95893|95821.8|95894.5|95811.8|95901.4|95832.5|95882.5|95811.5|29
1650254530000|2022-04-18 04:02:10|95895.4|95812.2|95888.3|95812.6|95897|95814.7|95886|95806.1|20
1650254540000|2022-04-18 04:02:20|95888.4|95811.6|95886.4|95802.3|95890.4|95826.9|95876.4|95802.3|34
1650254550000|2022-04-18 04:02:30|95885.8|95803|95883.6|95800.1|95890.2|95817.6|95867|95799.5|36
1650254560000|2022-04-18 04:02:40|95883.4|95800.4|95882.5|95801.3|95884|95802|95882|95800.3|18
1650254570000|2022-04-18 04:02:50|95884|95799.8|95881|95807.7|95889.7|95807.7|95881|95799.8|24
1650254580000|2022-04-18 04:03:00|95880.9|95806.7|95882.3|95802.7|95887.8|95806.7|95878.5|95798.5|22
1650254590000|2022-04-18 04:03:10|95882.5|95802.9|95881.7|95803.8|95884.4|95808|95879.3|95801.1|19
1650254600000|2022-04-18 04:03:20|95882.2|95804.1|95878.4|95804.7|95883.4|95817|95867|95800.5|18
1650254610000|2022-04-18 04:03:30|95878|95804.9|95888.3|95810.2|95891.7|95810.2|95877.7|95801|41
1650254620000|2022-04-18 04:03:40|95889.2|95808.9|95889|95808.6|95889.9|95810|95888.4|95808|25
1650254630000|2022-04-18 04:03:50|95889.8|95807|95872.9|95822.9|95889.8|95822.9|95872.9|95807|27
1650254640000|2022-04-18 04:04:00|95887.5|95807.9|95882.1|95811.2|95888.7|95822.1|95872.1|95805.7|19
1650254650000|2022-04-18 04:04:10|95882.5|95810.5|95882.6|95807.3|95885.8|95822.5|95872.5|95806|22
1650254660000|2022-04-18 04:04:20|95890.7|95812.4|95881.2|95805.2|95890.7|95821.5|95871.5|95805.2|28
1650254670000|2022-04-18 04:04:30|95881|95805.1|95883|95802.4|95887.7|95805.9|95880.2|95797.9|19
1650254680000|2022-04-18 04:04:40|95884|95802.3|95881|95810.1|95884.4|95810.1|95880.8|95800.7|24
1650254690000|2022-04-18 04:04:50|95881.1|95809.7|95892.4|95807.6|95897.1|95817.8|95881.1|95804.2|63
1650254700000|2022-04-18 04:05:00|95891.7|95807.9|95890.7|95807.4|95892.6|95827.8|95875.7|95806.8|35
1650254710000|2022-04-18 04:05:10|95874.2|95824.2|95883.8|95811|95892.3|95824.2|95874.2|95809.6|23
1650254720000|2022-04-18 04:05:20|95884.3|95807.3|95886.7|95806.6|95894.7|95811|95883.5|95802.1|18
1650254730000|2022-04-18 04:05:30|95886.5|95806.9|95893.1|95809.4|95893.9|95814.6|95886.5|95806.5|23
1650254740000|2022-04-18 04:05:40|95892.2|95810.3|95883|95812.7|95892.6|95824.1|95874.1|95807.9|21
1650254750000|2022-04-18 04:05:50|95873.7|95823.7|95886.9|95813.9|95890.5|95823.7|95873.4|95804.4|38
1650254760000|2022-04-18 04:06:00|95886.6|95814.2|95886.4|95807.6|95887.3|95815.4|95885.6|95807.6|39
1650254770000|2022-04-18 04:06:10|95886.2|95807.5|95880.7|95801.9|95892.7|95813.2|95879.5|95798.8|45
1650254780000|2022-04-18 04:06:20|95881.8|95801.7|95878.4|95804|95881.8|95804.3|95877.8|95799.7|22
1650254790000|2022-04-18 04:06:30|95879.9|95800.8|95861.5|95811.5|95882.7|95812.6|95861|95790|38
1650254800000|2022-04-18 04:06:40|95861.4|95811.4|95877.7|95795.4|95880.9|95813.2|95861.2|95790.4|45
1650254810000|2022-04-18 04:06:50|95877.3|95794.3|95877.6|95788.9|95878.9|95794.7|95873.1|95788.9|35
1650254820000|2022-04-18 04:07:00|95876|95790.3|95876.8|95792.8|95880.9|95797.3|95873.7|95788.7|41
1650254830000|2022-04-18 04:07:10|95877.1|95792.6|95870.6|95800.3|95878.2|95808.3|95858.3|95791.4|30
1650254840000|2022-04-18 04:07:20|95860.2|95810.2|95873.1|95798.8|95876.6|95810.2|95860.2|95794.1|36
1650254850000|2022-04-18 04:07:30|95873|95798.7|95872.3|95800.1|95876|95800.2|95869.1|95795.2|38
1650254860000|2022-04-18 04:07:40|95872.5|95800.2|95885.5|95806.2|95889.7|95807.5|95872.1|95797.2|42
1650254870000|2022-04-18 04:07:50|95885.2|95807|95881.2|95811.2|95887.2|95811.2|95881.2|95804.5|15
1650254880000|2022-04-18 04:08:00|95881.3|95810.4|95875|95797.6|95881.7|95821.3|95863.2|95796.4|36
1650254890000|2022-04-18 04:08:10|95882.6|95794.3|95878.6|95796.8|95883|95800.4|95876.8|95794.3|18
1650254900000|2022-04-18 04:08:20|95879.8|95796|95876.5|95800.4|95879.8|95802.3|95874.6|95796|20
1650254910000|2022-04-18 04:08:30|95876.7|95800.5|95874.2|95802.5|95877.7|95803|95873.2|95799|21
1650254920000|2022-04-18 04:08:40|95875|95801|95881.7|95801.2|95884.1|95803.6|95875|95799.5|23
1650254930000|2022-04-18 04:08:50|95881.8|95800.3|95877.4|95800.7|95881.8|95814.9|95864.8|95800.1|15
1650254940000|2022-04-18 04:09:00|95876.8|95801.4|95880.2|95801.2|95881.5|95804.1|95876.7|95800.3|24
1650254950000|2022-04-18 04:09:10|95879.9|95804|95880.7|95800.6|95887.1|95817.6|95867.6|95793.5|28
1650254960000|2022-04-18 04:09:20|95881.5|95800|95886.1|95799.8|95887.6|95804.9|95880.8|95797.2|26
1650254970000|2022-04-18 04:09:30|95885|95800.8|95885.5|95807.7|95887.6|95809.3|95882|95800.5|29
1650254980000|2022-04-18 04:09:40|95884.6|95808.3|95884.6|95808|95885.5|95809.2|95883.8|95807.3|34
1650254990000|2022-04-18 04:09:50|95881.3|95810.7|95880.8|95806.3|95882.4|95821.9|95869.6|95805.9|16
1650255000000|2022-04-18 04:10:00|95880.9|95806.4|95886.5|95809|95887.7|95822.5|95872.2|95803.4|47
1650255010000|2022-04-18 04:10:10|95886.4|95809.6|95887.9|95805.1|95889|95811.1|95882|95803.3|38
1650255020000|2022-04-18 04:10:20|95887.8|95805|95888.5|95804.2|95889.3|95808.1|95884.6|95802.7|22
1650255030000|2022-04-18 04:10:30|95888.4|95804.1|95884.9|95803.3|95889.3|95811.9|95881.3|95801.3|40
1650255040000|2022-04-18 04:10:40|95885.2|95803.5|95886.5|95804.3|95888.7|95804.4|95885.2|95800.2|21
1650255050000|2022-04-18 04:10:50|95886.4|95804.2|95884.2|95807.2|95888.1|95809.9|95881.2|95802.3|31
1650255060000|2022-04-18 04:11:00|95884|95807.6|95888.1|95805.2|95889.9|95822.6|95872.6|95803.6|38
1650255070000|2022-04-18 04:11:10|95887.3|95806.5|95883.5|95807.5|95887.3|95811.2|95881.5|95806|37
1650255080000|2022-04-18 04:11:20|95883.6|95807.6|95884.9|95804.2|95886.1|95807.6|95883.5|95802.6|30
1650255090000|2022-04-18 04:11:30|95884.8|95804|95888.1|95808|95891.1|95811.2|95882.9|95804|35
1650255100000|2022-04-18 04:11:40|95889|95807.6|95889.9|95812.3|95892.5|95813|95886.1|95806.5|40
1650255110000|2022-04-18 04:11:50|95891.6|95810.3|95877.7|95827.7|95891.7|95827.7|95877.6|95810.2|30
1650255120000|2022-04-18 04:12:00|95888.1|95817.2|95892.6|95810.4|95898.3|95817.2|95887.8|95805.2|31
1650255130000|2022-04-18 04:12:10|95891.5|95812.2|95885.3|95810.4|95891.5|95814.9|95885.3|95806.7|30
1650255140000|2022-04-18 04:12:20|95885.6|95810.3|95886.7|95811.3|95888|95813.2|95884.6|95809.4|29
1650255150000|2022-04-18 04:12:30|95888.7|95808.7|95888.4|95810.7|95888.8|95811.5|95885|95808.5|26
1650255160000|2022-04-18 04:12:40|95888.6|95810.8|95887.9|95807.1|95891.2|95810.8|95887.5|95804.2|22
1650255170000|2022-04-18 04:12:50|95883.4|95812.9|95884.2|95810.2|95886.4|95813|95883.4|95808.4|22
1650255180000|2022-04-18 04:13:00|95883.5|95810.9|95885.8|95808.5|95886.4|95810.9|95883.5|95807.1|13
1650255190000|2022-04-18 04:13:10|95887.2|95806.5|95888.1|95811.9|95891.6|95812.7|95885.8|95804.1|30
1650255200000|2022-04-18 04:13:20|95886.4|95810.2|95879.5|95798.6|95892.5|95814|95879.2|95795.7|34
1650255210000|2022-04-18 04:13:30|95876.5|95802.3|95873.9|95802.3|95876.5|95814.2|95863|95798.6|28
1650255220000|2022-04-18 04:13:40|95875.9|95803.3|95863.4|95813.4|95875.9|95813.7|95863.3|95799.5|23
1650255230000|2022-04-18 04:13:50|95873.5|95802.2|95879.6|95801.1|95879.6|95802.5|95872.9|95798.1|18
1650255240000|2022-04-18 04:14:00|95879.7|95801.2|95876.7|95799.7|95879.9|95804.7|95875.2|95798.4|26
1650255250000|2022-04-18 04:14:10|95876|95800.6|95874.8|95799|95876.7|95800.8|95874.6|95799|16
1650255260000|2022-04-18 04:14:20|95875.2|95798.1|95873.9|95798.7|95877.1|95800.5|95872.6|95794.6|16
1650255270000|2022-04-18 04:14:30|95872.6|95799.6|95873.8|95798.6|95874.5|95809.6|95859.6|95795.5|20
1650255280000|2022-04-18 04:14:40|95871.9|95800.1|95872|95794.1|95873.2|95800.1|95869.5|95794.1|20
1650255290000|2022-04-18 04:14:50|95870.6|95795|95871.5|95794.4|95873.5|95795|95870.5|95792|25
1650255300000|2022-04-18 04:15:00|95871.8|95794.6|95869.2|95799|95871.8|95810.1|95859.7|95793.1|17
1650255310000|2022-04-18 04:15:10|95869.1|95798.8|95870|95790.1|95872.8|95809.4|95858.1|95788.7|22
1650255320000|2022-04-18 04:15:20|95871.1|95789.2|95875.3|95802.2|95880.5|95812.1|95854.3|95789.2|25
1650255330000|2022-04-18 04:15:30|95877.9|95799.4|95875.1|95797.9|95878.5|95801.9|95874|95795.7|26
1650255340000|2022-04-18 04:15:40|95874.9|95797.6|95873.4|95795.4|95879.6|95803.1|95873.1|95794.3|27
1650255350000|2022-04-18 04:15:50|95873.3|95796.3|95872.5|95790.2|95873.3|95808.8|95856.9|95789.9|23
1650255360000|2022-04-18 04:16:00|95871.1|95791.6|95867.3|95792.3|95872.8|95795.3|95866.6|95790|38
1650255370000|2022-04-18 04:16:10|95869.7|95786.2|95879.9|95805.8|95887.2|95818.7|95857.8|95786.2|39
1650255380000|2022-04-18 04:16:20|95880.1|95805.6|95882.8|95809|95892.2|95809.3|95878.7|95799.2|32
1650255390000|2022-04-18 04:16:30|95882.1|95810.7|95890.5|95809.3|95891.4|95822.1|95872.1|95803|29
1650255400000|2022-04-18 04:16:40|95890.1|95809.7|95885.6|95807.2|95894|95812.5|95883.9|95805.2|46
1650255410000|2022-04-18 04:16:50|95885.5|95807.1|95890.4|95805.9|95891.9|95824.5|95874.5|95805.5|44
1650255420000|2022-04-18 04:17:00|95891|95805.1|95897.1|95808.2|95897.1|95816.2|95878.5|95796.4|58
1650255430000|2022-04-18 04:17:10|95895.4|95809.3|95899.4|95817.7|95905.3|95819.4|95889.7|95809.3|44
1650255440000|2022-04-18 04:17:20|95897.9|95820.2|95898|95818.1|95902.1|95820.7|95897.1|95813.1|21
1650255450000|2022-04-18 04:17:30|95899.6|95817.4|95899.7|95817.2|95899.7|95818.1|95898.4|95816.5|12
1650255460000|2022-04-18 04:17:40|95899.6|95817.5|95899.4|95817.7|95900|95824.2|95894.7|95817.4|18
1650255470000|2022-04-18 04:17:50|95900.5|95819|95904|95817|95904|95821.3|95889.7|95804.7|59
1650255480000|2022-04-18 04:18:00|95907.9|95810.7|95899.1|95817.4|95907.9|95821.9|95898.4|95810.7|24
1650255490000|2022-04-18 04:18:10|95899.4|95817.5|95898.6|95818.1|95901.4|95822.2|95896.8|95813.5|23
1650255500000|2022-04-18 04:18:20|95899.2|95817.8|95898.1|95822.4|95900.4|95823.3|95898.1|95817.8|21
1650255510000|2022-04-18 04:18:30|95897.6|95823.4|95895.6|95824.9|95897.6|95835.8|95885.4|95822.4|12
1650255520000|2022-04-18 04:18:40|95896.1|95824.2|95895.2|95824.4|95896.8|95835.1|95885.1|95822.1|15
1650255530000|2022-04-18 04:18:50|95896.7|95822.2|95899.6|95817.6|95899.6|95835.6|95885|95817.6|7
1650255540000|2022-04-18 04:19:00|95895.2|95823.1|95899.5|95822.5|95900.9|95825|95895.2|95819.1|19
1650255550000|2022-04-18 04:19:10|95898.9|95823.2|95900.1|95822.9|95901.9|95827.1|95898.7|95821.5|31
1650255560000|2022-04-18 04:19:20|95900|95822.8|95900.2|95822.8|95901.2|95823.8|95899.2|95821.5|20
1650255570000|2022-04-18 04:19:30|95900|95822.6|95897.6|95820.5|95901.8|95836.6|95886.2|95815.5|30
1650255580000|2022-04-18 04:19:40|95897.8|95819.3|95897.9|95816.3|95900.5|95821.4|95896.4|95813.9|13
1650255590000|2022-04-18 04:19:50|95898.1|95816.5|95896.8|95819.8|95898.3|95820.8|95896.7|95816.5|13
1650255600000|2022-04-18 04:20:00|95897.2|95818.3|95884.8|95834.8|95897.2|95835.3|95884.8|95818.3|18
1650255610000|2022-04-18 04:20:10|95885.1|95835.1|95896.6|95819.5|95898.9|95835.5|95885.1|95818|18
1650255620000|2022-04-18 04:20:20|95897|95820.6|95894.4|95822|95897|95834|95883.7|95819.1|23
1650255630000|2022-04-18 04:20:30|95893.3|95822.2|95898|95816.3|95899.3|95833.7|95883.5|95815.2|18
1650255640000|2022-04-18 04:20:40|95899.1|95814.1|95897.7|95825.9|95905.1|95836.8|95886.8|95814.1|23
1650255650000|2022-04-18 04:20:50|95887.6|95837.6|95901.6|95820.5|95903.3|95837.7|95886.4|95819|19
1650255660000|2022-04-18 04:21:00|95900.9|95822.2|95901.6|95827.8|95902.5|95828.5|95899.7|95820|30
1650255670000|2022-04-18 04:21:10|95901.5|95827.6|95900.8|95827.2|95902.3|95827.6|95900.6|95824.8|15
1650255680000|2022-04-18 04:21:20|95901|95827.3|95897.5|95825.9|95904.3|95827.4|95897.5|95821.6|24
1650255690000|2022-04-18 04:21:30|95897.9|95835|95893.8|95822.5|95897.9|95835|95884.5|95821.3|9
1650255700000|2022-04-18 04:21:40|95884.2|95834.2|95895.1|95823.5|95898.2|95834.2|95884.2|95817.9|12
1650255710000|2022-04-18 04:21:50|95897|95824.1|95886.6|95836.6|95897|95837.1|95886.6|95820.2|11
1650255720000|2022-04-18 04:22:00|95885.9|95835.9|95895.2|95824.7|95898.9|95837|95885.9|95823.5|13
1650255730000|2022-04-18 04:22:10|95895.5|95824.5|95897.4|95820.4|95898.3|95824.5|95894.7|95820.4|13
1650255740000|2022-04-18 04:22:20|95899.5|95817.8|95898.8|95817.9|95900.8|95820.1|95896.8|95815.3|23
1650255750000|2022-04-18 04:22:30|95899.4|95816.5|95884.4|95834.4|95899.4|95836.2|95884.4|95816.5|6
1650255760000|2022-04-18 04:22:40|95883.8|95833.8|95896.1|95822.6|95899.2|95834.7|95883.6|95818.5|22
1650255770000|2022-04-18 04:22:50|95897.1|95821.3|95894|95823.9|95899|95835.4|95884.5|95817.7|20
1650255780000|2022-04-18 04:23:00|95893.7|95822.8|95892.3|95817.1|95894|95822.8|95889.5|95813.6|38
1650255790000|2022-04-18 04:23:10|95892.4|95817.9|95893.9|95822.4|95900.7|95835|95885|95816.4|35
1650255800000|2022-04-18 04:23:20|95891.2|95817.9|95886.3|95807.4|95893.6|95830.6|95873.8|95807.4|43
1650255810000|2022-04-18 04:23:30|95884.7|95808.9|95892.4|95814.3|95892.4|95815.8|95880.2|95803.9|51
1650255820000|2022-04-18 04:23:40|95892.2|95814.7|95887.2|95815.8|95893.1|95816.3|95887.2|95813.8|15
1650255830000|2022-04-18 04:23:50|95888|95814.8|95886.5|95815.4|95888.8|95815.6|95886|95813.9|17
1650255840000|2022-04-18 04:24:00|95886.3|95816.1|95877.2|95827.2|95889.9|95827.7|95877.2|95812.7|23
1650255850000|2022-04-18 04:24:10|95878.3|95828.3|95890.5|95814.9|95892.3|95829.2|95878.3|95814.8|19
1650255860000|2022-04-18 04:24:20|95890|95816.1|95887|95816.3|95892.6|95827.7|95877.3|95813.6|20
1650255870000|2022-04-18 04:24:30|95877.5|95827.5|95886.9|95816.4|95888.7|95827.5|95877.5|95813.5|18
1650255880000|2022-04-18 04:24:40|95888.7|95814.4|95891.8|95812.1|95891.8|95814.5|95886.8|95810.6|22
1650255890000|2022-04-18 04:24:50|95891.7|95811.3|95878|95828|95893|95828.2|95878|95809.9|9
1650255900000|2022-04-18 04:25:00|95890.3|95814.6|95890.5|95818.3|95895.5|95831.3|95880.8|95814.6|29
1650255910000|2022-04-18 04:25:10|95889.7|95816.5|95889.9|95816.1|95890.1|95829.8|95879.8|95816.1|12
1650255920000|2022-04-18 04:25:20|95891.8|95814.1|95891.6|95819.4|95892.6|95830.6|95880.6|95814.1|27
1650255930000|2022-04-18 04:25:30|95891.3|95819.8|95892.1|95818.4|95894.6|95820.4|95891.1|95818|21
1650255940000|2022-04-18 04:25:40|95893|95816.9|95890.9|95817.7|95893.3|95817.7|95890.9|95816.4|15
1650255950000|2022-04-18 04:25:50|95892.7|95815.8|95879.8|95829.8|95892.7|95831.2|95879.7|95815.7|9
1650255960000|2022-04-18 04:26:00|95889.6|95819.2|95889.9|95817.8|95890.6|95829.6|95879.6|95816.9|12
1650255970000|2022-04-18 04:26:10|95878.8|95828.8|95881.1|95831.1|95893.1|95832.3|95878.8|95817.1|23
1650255980000|2022-04-18 04:26:20|95880.2|95830.2|95891|95816.5|95892|95830.2|95880.2|95815.3|9
1650255990000|2022-04-18 04:26:30|95890.1|95817.4|95880.8|95830.8|95891.4|95831.2|95880.4|95816.9|11
1650256000000|2022-04-18 04:26:40|95891.7|95818|95891|95818.8|95891.7|95819.4|95889.3|95817|10
1650256010000|2022-04-18 04:26:50|95892.8|95817.5|95882.4|95832.4|95892.8|95833.3|95880.6|95817.5|24
1650256020000|2022-04-18 04:27:00|95891|95818.3|95892.7|95815.2|95893.7|95818.3|95889.9|95814|22
1650256030000|2022-04-18 04:27:10|95893.5|95814.5|95891.4|95819|95894.5|95830.7|95880.7|95812.9|14
1650256040000|2022-04-18 04:27:20|95893.3|95816.3|95891.1|95818.3|95893.3|95818.9|95890.5|95815.7|10
1650256050000|2022-04-18 04:27:30|95878.9|95828.9|95900.8|95817.8|95904.7|95834.1|95878|95812.8|39
1650256060000|2022-04-18 04:27:40|95902.1|95817|95898.1|95826|95905.2|95837.1|95887.1|95815.8|23
1650256070000|2022-04-18 04:27:50|95900|95825|95903.9|95820.9|95903.9|95825|95900|95820.9|16
1650256080000|2022-04-18 04:28:00|95904.2|95819.7|95904.2|95828.8|95906.2|95829.1|95899.3|95819.7|42
1650256090000|2022-04-18 04:28:10|95903.6|95829|95905|95827.7|95906.2|95829.5|95902.8|95824.1|33
1650256100000|2022-04-18 04:28:20|95904.3|95828.1|95904.1|95827.8|95904.8|95829.5|95903.4|95827.1|25
1650256110000|2022-04-18 04:28:30|95902.7|95829.7|95906.6|95827.2|95909|95830.5|95902.3|95824.5|18
1650256120000|2022-04-18 04:28:40|95906.8|95826|95891.8|95841.8|95907.3|95841.8|95891.5|95824.6|16
1650256130000|2022-04-18 04:28:50|95892|95842|95905|95827.7|95905|95842|95891.4|95827.7|25
1650256140000|2022-04-18 04:29:00|95903.7|95828.9|95909|95831.4|95909|95842.7|95891.8|95826|19
1650256150000|2022-04-18 04:29:10|95908|95831.9|95909.5|95831.4|95909.5|95832.3|95906.6|95830|28
1650256160000|2022-04-18 04:29:20|95909.6|95831.5|95911.9|95836.3|95917.1|95837.6|95908.2|95831.2|23
1650256170000|2022-04-18 04:29:30|95911.8|95835.2|95907.7|95834.2|95916.7|95836.2|95906.8|95827.7|27
1650256180000|2022-04-18 04:29:40|95909.5|95833|95903.3|95828|95913.6|95843.9|95893.9|95826.4|33
1650256190000|2022-04-18 04:29:50|95903|95829.6|95904.1|95827.5|95907.3|95831.4|95900.9|95824.7|22
1650256200000|2022-04-18 04:30:00|95903.6|95826.8|95904.5|95830.5|95908.8|95831.4|95903.6|95822.8|37
1650256210000|2022-04-18 04:30:10|95905.1|95829.9|95905.9|95830.1|95907|95831|95905.1|95828|11
1650256220000|2022-04-18 04:30:20|95905.3|95830.6|95904.3|95832.3|95907|95833.6|95903.6|95828.8|28
1650256230000|2022-04-18 04:30:30|95892.9|95842.9|95904.7|95829.7|95904.9|95842.9|95892.8|95829.7|21
1650256240000|2022-04-18 04:30:40|95905|95829.5|95905|95833.2|95907.1|95843.7|95892.6|95828.2|21
1650256250000|2022-04-18 04:30:50|95904.5|95833.6|95905.4|95830.9|95908.5|95833.6|95904.5|95828.5|12
1650256260000|2022-04-18 04:31:00|95904.9|95833|95893.9|95843.9|95907.4|95844|95893.5|95830.3|12
1650256270000|2022-04-18 04:31:10|95903.7|95832.8|95903.8|95832.5|95904.3|95843.5|95893.2|95832.5|7
1650256280000|2022-04-18 04:31:20|95907.7|95827.1|95892|95842|95907.7|95842|95890.7|95827.1|26
1650256290000|2022-04-18 04:31:30|95891.9|95841.9|95904.6|95828.6|95905.9|95841.9|95891.9|95828.1|13
1650256300000|2022-04-18 04:31:40|95905|95827.5|95903|95831|95905|95842.3|95892.3|95827.5|12
1650256310000|2022-04-18 04:31:50|95902.9|95831.6|95902.2|95829.1|95903.1|95842|95891.7|95828.6|12
1650256320000|2022-04-18 04:32:00|95901.9|95831.7|95903.4|95829.8|95903.5|95841.6|95890.5|95828.6|22
1650256330000|2022-04-18 04:32:10|95904.2|95830.6|95902.9|95830.8|95904.2|95842.9|95892.9|95827.2|12
1650256340000|2022-04-18 04:32:20|95902.5|95830.7|95903.5|95829.8|95904.4|95843|95891.5|95829|22
1650256350000|2022-04-18 04:32:30|95893.4|95829.4|95903.4|95826.4|95910.8|95843.4|95893.3|95823.9|19
1650256360000|2022-04-18 04:32:40|95903|95827.5|95908.5|95826.8|95908.5|95830.5|95901.5|95825.7|16
1650256370000|2022-04-18 04:32:50|95902.8|95827.6|95892.3|95842.3|95904.4|95842.3|95891.2|95826.3|13
1650256380000|2022-04-18 04:33:00|95892.1|95842.1|95908.9|95832.5|95912|95842.4|95891.6|95830.1|28
1650256390000|2022-04-18 04:33:10|95908.8|95832.4|95915.2|95843.9|95927.3|95854.4|95904.4|95830.1|33
1650256400000|2022-04-18 04:33:20|95914.7|95843.3|95917.2|95845.9|95919.6|95857.1|95906.5|95840.2|32
1650256410000|2022-04-18 04:33:30|95916.9|95845.7|95920|95841.9|95922.1|95846.8|95916.4|95840.5|20
1650256420000|2022-04-18 04:33:40|95919.4|95843|95920.8|95842|95922.6|95844|95917.7|95838.3|28
1650256430000|2022-04-18 04:33:50|95923.4|95840.6|95915|95837.5|95923.7|95846.2|95915|95837.5|18
1650256440000|2022-04-18 04:34:00|95913.1|95835.7|95915.1|95838.9|95915.7|95854.1|95901.4|95835.6|10
1650256450000|2022-04-18 04:34:10|95914.7|95840.1|95924.2|95840.9|95924.2|95856.4|95903.7|95839.1|18
1650256460000|2022-04-18 04:34:20|95919.2|95844.5|95917.5|95841.3|95920.2|95844.9|95916|95841.3|15
1650256470000|2022-04-18 04:34:30|95916.7|95841.6|95918.2|95843|95918.2|95845.8|95915|95840.1|26
1650256480000|2022-04-18 04:34:40|95918|95843.5|95920.4|95845.2|95920.6|95857.9|95905.6|95843.5|24
1650256490000|2022-04-18 04:34:50|95920.5|95845.4|95926.1|95853.6|95931.3|95862.2|95910.2|95843.3|28
1650256500000|2022-04-18 04:35:00|95926.4|95852.5|95930.4|95853.4|95934.8|95864.7|95914.2|95852.2|40
1650256510000|2022-04-18 04:35:10|95930.5|95857.3|95929.7|95857.5|95931.2|95858.4|95928.6|95853.3|22
1650256520000|2022-04-18 04:35:20|95930.3|95856.3|95931.1|95858.7|95932.7|95859.2|95929.6|95853.3|36
1650256530000|2022-04-18 04:35:30|95930.8|95859|95935.4|95854.3|95936.7|95860.9|95930.3|95854.3|34
1650256540000|2022-04-18 04:35:40|95934.9|95855.2|95934.4|95854.6|95935|95858.2|95932.6|95853.7|21
1650256550000|2022-04-18 04:35:50|95934.7|95853.8|95930.5|95858.6|95939.8|95870.1|95919|95851.9|21
1650256560000|2022-04-18 04:36:00|95932.2|95856.2|95928.7|95854.4|95933.6|95867|95917|95853.9|23
1650256570000|2022-04-18 04:36:10|95928.5|95854.5|95927|95854.2|95928.8|95855.8|95927|95854.2|10
1650256580000|2022-04-18 04:36:20|95928.6|95852.3|95931.5|95852.6|95931.5|95868|95916.8|95850.5|19
1650256590000|2022-04-18 04:36:30|95930.2|95853.6|95931.2|95859|95932|95868.7|95918.7|95851.5|21
1650256600000|2022-04-18 04:36:40|95931.1|95857.8|95931.4|95856|95934.2|95859.7|95929.9|95855.4|22
1650256610000|2022-04-18 04:36:50|95932.1|95855.9|95918.1|95868.1|95937.7|95869.2|95918|95853.5|16
1650256620000|2022-04-18 04:37:00|95918.2|95868.2|95923.8|95846|95928.9|95868.2|95918.2|95845.7|30
1650256630000|2022-04-18 04:37:10|95924.2|95845.1|95917.5|95841.1|95924.2|95848.2|95915.8|95840.4|17
1650256640000|2022-04-18 04:37:20|95918.3|95841|95922.4|95847.2|95922.4|95847.4|95913|95836.2|20
1650256650000|2022-04-18 04:37:30|95922.1|95847.5|95920.9|95849.1|95923.3|95849.1|95920.9|95847|16
1650256660000|2022-04-18 04:37:40|95921.8|95848.4|95911.3|95861.3|95924.3|95861.3|95911.2|95843.8|10
1650256670000|2022-04-18 04:37:50|95921.3|95849|95910.7|95860.7|95921.3|95860.8|95910.7|95848.6|7
1650256680000|2022-04-18 04:38:00|95910.4|95860.4|95910.4|95860.4|95919.6|95860.9|95907.9|95849.1|18
1650256690000|2022-04-18 04:38:10|95920.9|95848.2|95910.8|95860.8|95920.9|95862.2|95909.2|95848.2|18
1650256700000|2022-04-18 04:38:20|95910.6|95860.6|95910.8|95860.8|95920.9|95860.8|95909.2|95848.7|20
1650256710000|2022-04-18 04:38:30|95919.9|95849.7|95909.3|95859.3|95919.9|95859.7|95908.9|95849.3|17
1650256720000|2022-04-18 04:38:40|95908.9|95858.9|95909.3|95859.3|95918.1|95860.9|95907.9|95848.1|15
1650256730000|2022-04-18 04:38:50|95909.6|95859.6|95908|95858|95919.8|95859.6|95908|95846.4|20
1650256740000|2022-04-18 04:39:00|95908.3|95858.3|95916.6|95844.9|95920.3|95859.3|95907.5|95843.8|21
1650256750000|2022-04-18 04:39:10|95917.1|95844.6|95918.3|95846.6|95919.1|95847.7|95916.6|95844.6|22
1650256760000|2022-04-18 04:39:20|95919.4|95846|95917.4|95846.9|95919.4|95857.2|95907.1|95844.7|17
1650256770000|2022-04-18 04:39:30|95917.5|95846.1|95905.2|95855.2|95917.5|95857.9|95905.2|95846|16
1650256780000|2022-04-18 04:39:40|95905.4|95855.4|95915.1|95840.7|95918.2|95855.6|95904.9|95839.2|16
1650256790000|2022-04-18 04:39:50|95914.9|95842.9|95904.6|95854.6|95914.9|95855.8|95904.3|95842.9|13
1650256800000|2022-04-18 04:40:00|95904.7|95854.7|95907.6|95857.6|95919.5|95858.1|95904.4|95844|17
1650256810000|2022-04-18 04:40:10|95907.5|95857.5|95922.8|95849.9|95923.6|95857.9|95907.5|95848.7|22
1650256820000|2022-04-18 04:40:20|95922.7|95849.3|95921.8|95844.2|95924.1|95859.9|95909.6|95843.7|20
1650256830000|2022-04-18 04:40:30|95924.4|95842.1|95919.7|95845.5|95924.4|95845.5|95919.2|95842.1|12
1650256840000|2022-04-18 04:40:40|95919.9|95845.2|95902.1|95852.1|95919.9|95857.5|95901.7|95839|23
1650256850000|2022-04-18 04:40:50|95901.6|95851.6|95913.3|95841.4|95915.1|95854.4|95901.6|95840.1|13
1650256860000|2022-04-18 04:41:00|95912.9|95841.7|95916.1|95842.7|95917.4|95854|95903.4|95840.6|22
1650256870000|2022-04-18 04:41:10|95915.5|95841.9|95904.4|95854.4|95915.5|95855.8|95904|95841.9|10
1650256880000|2022-04-18 04:41:20|95904.3|95854.3|95914.3|95841.4|95917|95854.4|95904.2|95839.7|23
1650256890000|2022-04-18 04:41:30|95914.4|95841.8|95903.1|95853.1|95914.4|95855.3|95903.1|95841.7|14
1650256900000|2022-04-18 04:41:40|95903.5|95853.5|95903|95853|95914.6|95853.5|95903|95841.1|3
1650256910000|2022-04-18 04:41:50|95903.2|95853.2|95902.7|95852.7|95906|95856|95902.7|95852.7|14
1650256920000|2022-04-18 04:42:00|95903.2|95853.2|95903.2|95853.2|95903.7|95853.7|95902.5|95852.5|13
1650256930000|2022-04-18 04:42:10|95902.8|95852.8|95911.5|95841.3|95913.4|95853.2|95902.8|95840.1|10
1650256940000|2022-04-18 04:42:20|95911.9|95841.8|95902.5|95852.5|95914|95854.5|95902.3|95841.1|12
1650256950000|2022-04-18 04:42:30|95901.3|95851.3|95901|95851|95913.6|95851.4|95901|95838.1|7
1650256960000|2022-04-18 04:42:40|95901.4|95851.4|95901.7|95851.7|95904|95854|95901.4|95851.4|6
1650256970000|2022-04-18 04:42:50|95904.3|95854.3|95902.3|95852.3|95912.8|95854.3|95901.8|95842.1|7
1650256980000|2022-04-18 04:43:00|95902.1|95852.1|95901.1|95851.1|95904|95854|95901.1|95851.1|14
1650256990000|2022-04-18 04:43:10|95913.3|95839.7|95910.7|95836.9|95916|95851.2|95901.2|95836.2|21
1650257000000|2022-04-18 04:43:20|95909.9|95838.4|95909.1|95836|95913.6|95838.4|95908.7|95832.7|8
1650257010000|2022-04-18 04:43:30|95900.3|95850.3|95899.6|95849.6|95900.4|95850.4|95898.3|95848.3|9
1650257020000|2022-04-18 04:43:40|95900|95850|95909.3|95837.2|95909.8|95850.2|95898.3|95836|9
1650257030000|2022-04-18 04:43:50|95900.7|95850.7|95907.9|95837.3|95910.2|95850.7|95898.8|95836.2|18
1650257040000|2022-04-18 04:44:00|95908.6|95837.9|95907.8|95835.9|95911.1|95848.7|95897.8|95833.6|13
1650257050000|2022-04-18 04:44:10|95907.9|95836|95907.2|95836.3|95908.6|95836.9|95907.1|95834.3|13
1650257060000|2022-04-18 04:44:20|95898.8|95848.8|95897|95847|95907.5|95849|95897|95836.6|11
1650257070000|2022-04-18 04:44:30|95911.6|95834|95897.8|95847.8|95911.6|95847.9|95897.5|95834|16
1650257080000|2022-04-18 04:44:40|95897.9|95847.9|95908.9|95838.3|95911.1|95847.9|95897.4|95835|12
1650257090000|2022-04-18 04:44:50|95898.6|95848.6|95899.3|95849.3|95909.8|95849.7|95898.2|95835.7|9
1650257100000|2022-04-18 04:45:00|95910.3|95839|95899|95849|95910.3|95849.7|95899|95838.4|9
1650257110000|2022-04-18 04:45:10|95899.3|95849.3|95909.8|95835.2|95909.8|95849.3|95897.8|95835.2|11
1650257120000|2022-04-18 04:45:20|95910|95835.6|95908.8|95837.7|95910|95849.3|95898.6|95835.6|14
1650257130000|2022-04-18 04:45:30|95910.7|95835.8|95911.4|95834.1|95912.4|95837.6|95908.4|95832.1|13
1650257140000|2022-04-18 04:45:40|95909.8|95835.3|95907.4|95837.4|95909.8|95848.8|95898.2|95835.3|6
1650257150000|2022-04-18 04:45:50|95907.8|95837.8|95896.5|95846.5|95907.8|95847.8|95896.5|95835.7|8
1650257160000|2022-04-18 04:46:00|95896.8|95846.8|95900.2|95850.2|95915.2|95850.2|95896.8|95836.1|13
1650257170000|2022-04-18 04:46:10|95912.6|95834.9|95899.6|95849.6|95913.3|95849.6|95899.5|95834|8
1650257180000|2022-04-18 04:46:20|95900.5|95850.5|95908.3|95858.3|95919.2|95858.5|95900.5|95844.9|25
1650257190000|2022-04-18 04:46:30|95908.4|95858.4|95908.6|95858.6|95918.8|95858.8|95907.6|95846.8|17
1650257200000|2022-04-18 04:46:40|95918.2|95847.9|95916.5|95846.4|95918.2|95858.9|95906.6|95846.4|11
1650257210000|2022-04-18 04:46:50|95906.3|95856.3|95917.7|95842.1|95920.1|95856.3|95905.8|95840.5|9
1650257220000|2022-04-18 04:47:00|95916.1|95843.9|95919|95844.1|95922.6|95857.6|95905.9|95843.4|22
1650257230000|2022-04-18 04:47:10|95918.9|95844.2|95916.8|95844.8|95920.3|95847.2|95916.8|95842.4|20
1650257240000|2022-04-18 04:47:20|95917.1|95844.2|95917.2|95844.2|95918.8|95846.4|95916.3|95843.1|17
1650257250000|2022-04-18 04:47:30|95907.3|95857.3|95915.3|95845.1|95915.3|95857.3|95905.6|95845|7
1650257260000|2022-04-18 04:47:40|95905.2|95855.2|95904.8|95854.8|95915.3|95856|95904.6|95844.7|8
1650257270000|2022-04-18 04:47:50|95904.7|95854.7|95897.7|95847.7|95916.9|95854.9|95897.6|95835.2|18
1650257280000|2022-04-18 04:48:00|95897.4|95847.4|95897.8|95847.8|95910|95849.2|95897.4|95835.3|14
1650257290000|2022-04-18 04:48:10|95907.9|95837.7|95899.5|95849.5|95908.2|95850.3|95897.9|95837.7|10
1650257300000|2022-04-18 04:48:20|95899.4|95849.4|95903.5|95853.5|95913.9|95854.1|95899.4|95843.3|16
1650257310000|2022-04-18 04:48:30|95903.7|95853.7|95902.9|95852.9|95912.5|95853.7|95902.7|95842|11
1650257320000|2022-04-18 04:48:40|95902.1|95852.1|95902.9|95852.9|95913.4|95853.4|95901.7|95838.9|13
1650257330000|2022-04-18 04:48:50|95902.8|95852.8|95901.9|95851.9|95912.6|95853|95901.7|95840.5|13
1650257340000|2022-04-18 04:49:00|95903.1|95853.1|95917.5|95839.8|95919.3|95853.4|95903.1|95839.4|20
1650257350000|2022-04-18 04:49:10|95916.8|95839.9|95905.1|95855.1|95917.6|95855.1|95904.8|95838.4|13
1650257360000|2022-04-18 04:49:20|95905.2|95855.2|95906.8|95856.8|95915.8|95857.1|95904.9|95844.8|11
1650257370000|2022-04-18 04:49:30|95906.7|95856.7|95905.5|95855.5|95906.7|95856.7|95905.1|95855.1|14
1650257380000|2022-04-18 04:49:40|95905.3|95855.3|95904.5|95854.5|95905.5|95855.5|95904.5|95854.5|15
1650257390000|2022-04-18 04:49:50|95903.9|95853.9|95904.2|95854.2|95914.7|95854.5|95903.6|95841.7|13
1650257400000|2022-04-18 04:50:00|95904|95854|95915.6|95842.6|95917.4|95854.5|95903.7|95839.6|20
1650257410000|2022-04-18 04:50:10|95915.7|95842.1|95904.6|95854.6|95917|95856.4|95904.6|95842.1|17
1650257420000|2022-04-18 04:50:20|95904.7|95854.7|95915|95845|95916.6|95855.4|95904.7|95843.1|18
1650257430000|2022-04-18 04:50:30|95914.7|95844.6|95906.6|95856.6|95915.1|95857|95904.4|95843.7|17
1650257440000|2022-04-18 04:50:40|95906.7|95856.7|95917.9|95844.3|95919.5|95856.7|95905.2|95842|20
1650257450000|2022-04-18 04:50:50|95917.2|95844.7|95907.7|95857.7|95918.2|95857.7|95906.7|95843.5|13
1650257460000|2022-04-18 04:51:00|95907.6|95857.6|95907|95857|95916.8|95857.6|95906.5|95846.1|13
1650257470000|2022-04-18 04:51:10|95907.3|95857.3|95907.1|95857.1|95907.5|95857.5|95906.3|95856.3|11
1650257480000|2022-04-18 04:51:20|95906.9|95856.9|95908.4|95858.4|95919.6|95858.4|95906.8|95842.7|15
1650257490000|2022-04-18 04:51:30|95907.7|95857.7|95907.3|95857.3|95908|95858|95906.9|95856.9|8
1650257500000|2022-04-18 04:51:40|95916.4|95846.2|95906.5|95856.5|95916.4|95856.8|95906.5|95846.2|3
1650257510000|2022-04-18 04:51:50|95906.7|95856.7|95908.2|95858.2|95917.3|95858.7|95905.9|95843.6|11
1650257520000|2022-04-18 04:52:00|95907.7|95857.7|95918.4|95847.8|95922.5|95857.8|95907.4|95846.7|21
1650257530000|2022-04-18 04:52:10|95918.7|95848|95917.6|95845.4|95919.7|95848.8|95917.6|95845.4|15
1650257540000|2022-04-18 04:52:20|95917.4|95845.5|95907.3|95857.3|95918.4|95857.5|95906.7|95843.8|9
1650257550000|2022-04-18 04:52:30|95906.7|95856.7|95907.4|95857.4|95909.3|95859.3|95906.6|95856.6|21
1650257560000|2022-04-18 04:52:40|95907.3|95857.3|95921.7|95848|95921.7|95858.1|95906.7|95845.4|21
1650257570000|2022-04-18 04:52:50|95921|95848.6|95908|95858|95921.3|95858.9|95907.8|95847.6|16
1650257580000|2022-04-18 04:53:00|95918.8|95846|95916.9|95844.5|95919.2|95859.2|95905.9|95844.5|28
1650257590000|2022-04-18 04:53:10|95916.8|95844.4|95915.9|95845.1|95917.1|95856.2|95904.8|95844.4|14
1650257600000|2022-04-18 04:53:20|95915.7|95845|95907.2|95857.2|95915.7|95857.2|95905|95845|14
1650257610000|2022-04-18 04:53:30|95907|95857|95911.2|95861.2|95924.2|95862.4|95906.4|95846.2|28
1650257620000|2022-04-18 04:53:40|95922.7|95851.6|95910.9|95860.9|95922.7|95861.8|95910.7|95850.1|16
1650257630000|2022-04-18 04:53:50|95911.2|95861.2|95914.7|95864.7|95922.1|95864.8|95910.8|95848.9|18
1650257640000|2022-04-18 04:54:00|95914.6|95864.6|95925.8|95853.2|95925.8|95864.6|95913.4|95852.5|8
1650257650000|2022-04-18 04:54:10|95929.6|95848.8|95925.4|95854.2|95930.4|95865|95914.1|95845.7|10
1650257660000|2022-04-18 04:54:20|95927.1|95851.3|95914|95864|95927.1|95864.2|95914|95851.3|11
1650257670000|2022-04-18 04:54:30|95924.7|95852.3|95919.4|95869.4|95933.9|95869.6|95913.8|95852.3|22
1650257680000|2022-04-18 04:54:40|95919.9|95869.9|95933.9|95863.2|95934.4|95873.4|95919.2|95853.8|14
1650257690000|2022-04-18 04:54:50|95933.7|95862.7|95932.2|95859.8|95934.2|95873.5|95923.1|95859.2|16
1650257700000|2022-04-18 04:55:00|95932.8|95859|95916.9|95866.9|95932.8|95868.6|95916.6|95856.5|26
1650257710000|2022-04-18 04:55:10|95927.9|95854|95911.1|95861.1|95927.9|95866.4|95911|95853.2|16
1650257720000|2022-04-18 04:55:20|95910.9|95860.9|95912.4|95862.4|95914.6|95864.6|95910.9|95860.9|22
1650257730000|2022-04-18 04:55:30|95912.2|95862.2|95910.3|95860.3|95924|95862.2|95910.3|95848.4|17
1650257740000|2022-04-18 04:55:40|95910.1|95860.1|95916.3|95844.6|95920.7|95860.6|95906.9|95844.6|30
1650257750000|2022-04-18 04:55:50|95915.4|95844.5|95914.5|95843.7|95915.6|95854.6|95904.6|95843.7|8
1650257760000|2022-04-18 04:56:00|95903.3|95853.3|95913.6|95839.8|95916.5|95854.3|95902.7|95839.8|30
1650257770000|2022-04-18 04:56:10|95914.5|95839.5|95899.3|95849.3|95914.5|95850.7|95899.3|95838.2|23
1650257780000|2022-04-18 04:56:20|95899.6|95849.6|95912.8|95841.1|95913.4|95851.5|95899.6|95838.7|22
1650257790000|2022-04-18 04:56:30|95912.3|95840.8|95911.7|95840.2|95913.4|95851.6|95901.6|95838.5|15
1650257800000|2022-04-18 04:56:40|95911.4|95839.2|95900.2|95850.2|95911.4|95851.6|95900.2|95839.2|17
1650257810000|2022-04-18 04:56:50|95900.4|95850.4|95900.2|95850.2|95910.2|95850.7|95900.2|95839.8|10
1650257820000|2022-04-18 04:57:00|95900.1|95850.1|95907.4|95823.3|95913.4|95850.2|95892.6|95823.3|28
1650257830000|2022-04-18 04:57:10|95911.1|95822.1|95890|95840|95911.1|95840|95889.2|95822.1|14
1650257840000|2022-04-18 04:57:20|95889.7|95839.7|95898.9|95827|95901.2|95839.9|95889.2|95826.3|17
1650257850000|2022-04-18 04:57:30|95898.8|95826.3|95885.9|95835.9|95899.5|95835.9|95885.9|95825.2|9
1650257860000|2022-04-18 04:57:40|95897.7|95821.9|95901.6|95830.2|95904.1|95840.9|95884.1|95821.9|25
1650257870000|2022-04-18 04:57:50|95903.8|95827.3|95884.9|95834.9|95903.8|95840.5|95884.4|95823.8|35
1650257880000|2022-04-18 04:58:00|95894.2|95824.2|95884.3|95834.3|95894.8|95834.8|95883.5|95824.2|17
1650257890000|2022-04-18 04:58:10|95897.3|95822.4|95899.1|95828.5|95901.7|95839.5|95888.9|95822.4|27
1650257900000|2022-04-18 04:58:20|95888.4|95838.4|95886.6|95836.6|95898.8|95838.4|95886.5|95826.5|24
1650257910000|2022-04-18 04:58:30|95886.5|95836.5|95900.4|95817.9|95900.4|95836.7|95884.9|95817.9|23
1650257920000|2022-04-18 04:58:40|95899.7|95818.8|95914.2|95864.2|95928.5|95866|95887.5|95818.8|54
1650257930000|2022-04-18 04:58:50|95915.6|95865.6|95935.1|95860|95937.9|95869|95913.4|95847.4|30
1650257940000|2022-04-18 04:59:00|95935|95868.4|95925.8|95851.9|95936.3|95868.4|95918.4|95846.9|32
1650257950000|2022-04-18 04:59:10|95926|95851.6|95917.2|95844.6|95926|95851.6|95917.2|95844.4|30
1650257960000|2022-04-18 04:59:20|95918|95844|95918.1|95847.1|95924.6|95859.9|95907.4|95843|27
1650257970000|2022-04-18 04:59:30|95917.5|95847.4|95918.7|95840.7|95921.3|95858.8|95899.6|95839.2|44
1650257980000|2022-04-18 04:59:40|95914.9|95841.1|95921.2|95843|95923.1|95852.5|95902|95840.5|40
1650257990000|2022-04-18 04:59:50|95922.7|95843.7|95925.2|95846|95925.2|95847.8|95920.6|95843.6|27
1650258000000|2022-04-18 05:00:00|95922.4|95847.4|95902|95852|95922.4|95854.8|95900.4|95841.6|41
1650258010000|2022-04-18 05:00:10|95901.8|95851.8|95906.8|95856.8|95907|95857|95901.7|95851.7|39
1650258020000|2022-04-18 05:00:20|95904.4|95854.4|95903.7|95853.7|95914.5|95854.4|95902.6|95841.6|19
1650258030000|2022-04-18 05:00:30|95903.6|95853.6|95919.2|95847.3|95921|95857.9|95903|95839|28
1650258040000|2022-04-18 05:00:40|95920.5|95846.3|95918.7|95847.4|95922|95847.6|95917.8|95843.8|27
1650258050000|2022-04-18 05:00:50|95918.3|95847.7|95924.3|95851.6|95924.8|95852|95918.3|95845.5|14
1650258060000|2022-04-18 05:01:00|95923.3|95851|95910.9|95860.9|95924|95861.4|95910.1|95851|16
1650258070000|2022-04-18 05:01:10|95910.7|95860.7|95911.6|95861.6|95912.6|95862.6|95910.5|95860.5|18
1650258080000|2022-04-18 05:01:20|95911.4|95861.4|95924.2|95852.1|95924.2|95863.7|95910.9|95852.1|11
1650258090000|2022-04-18 05:01:30|95925.1|95852.4|95914.5|95864.5|95926.2|95864.8|95913.4|95852.2|23
1650258100000|2022-04-18 05:01:40|95914.9|95864.9|95915.3|95865.3|95926.5|95866.5|95914.4|95854.9|25
1650258110000|2022-04-18 05:01:50|95915.7|95865.7|95912.5|95862.5|95925.8|95865.7|95912.2|95855.5|22
1650258120000|2022-04-18 05:02:00|95913.6|95863.6|95913.5|95863.5|95914.3|95864.3|95911.7|95861.7|18
1650258130000|2022-04-18 05:02:10|95913.4|95863.4|95918.1|95839.7|95927|95863.4|95902.9|95832|18
1650258140000|2022-04-18 05:02:20|95919.6|95841.2|95905.9|95855.9|95920.7|95855.9|95903.3|95839|20
1650258150000|2022-04-18 05:02:30|95905.5|95855.5|95905.1|95855.1|95916.6|95855.7|95905.1|95844.5|20
1650258160000|2022-04-18 05:02:40|95903.5|95853.5|95907.7|95857.7|95908.9|95858.9|95902.3|95852.3|35
1650258170000|2022-04-18 05:02:50|95907.8|95857.8|95906.5|95856.5|95908.1|95858.1|95906.5|95856.5|13
1650258180000|2022-04-18 05:03:00|95906.6|95856.6|95917.9|95843|95922.4|95857.1|95905.4|95843|20
1650258190000|2022-04-18 05:03:10|95907.2|95857.2|95920.9|95847.2|95921.5|95858.6|95907.2|95845.6|29
1650258200000|2022-04-18 05:03:20|95919.9|95848.6|95919.7|95848.4|95920|95859.4|95908.6|95846.6|21
1650258210000|2022-04-18 05:03:30|95919.2|95848.8|95907.2|95857.2|95919.2|95857.2|95906.2|95844.4|21
1650258220000|2022-04-18 05:03:40|95908.8|95858.8|95908.1|95858.1|95909.4|95859.4|95908|95858|18
1650258230000|2022-04-18 05:03:50|95908|95858|95908|95858|95908.4|95858.4|95907|95857|21
1650258240000|2022-04-18 05:04:00|95908.2|95858.2|95914.8|95844.8|95916.6|95858.2|95903.6|95842.9|22
1650258250000|2022-04-18 05:04:10|95904.9|95854.9|95916.4|95844.4|95916.4|95855.1|95904.4|95841.9|25
1650258260000|2022-04-18 05:04:20|95905.3|95855.3|95918.4|95842.7|95918.4|95855.3|95904.9|95841.7|12
1650258270000|2022-04-18 05:04:30|95917.1|95844.1|95910.1|95836.5|95917.1|95848.1|95895|95831.8|40
1650258280000|2022-04-18 05:04:40|95898.6|95848.6|95899.4|95849.4|95915.5|95850.2|95898.3|95833.7|17
1650258290000|2022-04-18 05:04:50|95899.6|95849.6|95901.4|95851.4|95909.3|95851.4|95898.9|95838.8|18
1650258300000|2022-04-18 05:05:00|95901.1|95851.1|95900.5|95850.5|95901.6|95851.6|95899.7|95849.7|8
1650258310000|2022-04-18 05:05:10|95901.1|95851.1|95897.8|95847.8|95902.6|95852.6|95897.8|95847.8|19
1650258320000|2022-04-18 05:05:20|95898.3|95848.3|95899|95849|95910.4|95849.8|95897.1|95836|24
1650258330000|2022-04-18 05:05:30|95908.9|95838.8|95898.2|95824.2|95908.9|95848.9|95871.5|95806|59
1650258340000|2022-04-18 05:05:40|95897.1|95824.8|95898.4|95826.7|95902|95839.6|95889.6|95822.3|63
1650258350000|2022-04-18 05:05:50|95897.5|95826.5|95896.2|95825.3|95899.5|95826.9|95896.2|95822.6|39
1650258360000|2022-04-18 05:06:00|95896.6|95824.4|95900|95820.2|95900.1|95834.9|95881.6|95818.2|45
1650258370000|2022-04-18 05:06:10|95900.1|95820.1|95899.4|95823.3|95902.3|95837.6|95887.1|95819.7|46
1650258380000|2022-04-18 05:06:20|95898.2|95825.6|95898.1|95823.3|95899.6|95837.2|95886.5|95822.2|39
1650258390000|2022-04-18 05:06:30|95898.4|95822.9|95899.9|95825.8|95901.5|95828|95898.1|95822.9|28
1650258400000|2022-04-18 05:06:40|95900.3|95825.7|95886.2|95836.2|95902.1|95837.1|95885.9|95824.2|18
1650258410000|2022-04-18 05:06:50|95886.3|95836.3|95887|95837|95887.7|95837.7|95886.3|95836.3|15
1650258420000|2022-04-18 05:07:00|95886.8|95836.8|95887|95837|95887.6|95837.6|95885.7|95835.7|30
1650258430000|2022-04-18 05:07:10|95899.6|95822.9|95902.7|95820.3|95903.5|95824|95897.9|95819.1|17
1650258440000|2022-04-18 05:07:20|95900.9|95824.1|95902.4|95822.4|95902.4|95825.3|95898.9|95822.2|20
1650258450000|2022-04-18 05:07:30|95902.2|95823.2|95840.4|95760.1|95904|95823.8|95834.9|95758.5|32
1650258460000|2022-04-18 05:07:40|95841.8|95762.5|95835.1|95759|95842.9|95764|95833.9|95755.2|21
1650258470000|2022-04-18 05:07:50|95838.1|95757.2|95837.5|95759.1|95838.6|95762.5|95834.8|95757.2|26
1650258480000|2022-04-18 05:08:00|95837.2|95759.7|95841.5|95766.6|95843.8|95768.7|95834|95759.7|38
1650258490000|2022-04-18 05:08:10|95842.9|95772.2|95842.8|95765.8|95845.8|95781.3|95830.6|95762.4|34
1650258500000|2022-04-18 05:08:20|95842.9|95765.9|95844.2|95769|95844.4|95783.1|95833.1|95765.7|27
1650258510000|2022-04-18 05:08:30|95843.4|95767.6|95833.2|95783.2|95843.6|95783.2|95832.6|95766.8|26
1650258520000|2022-04-18 05:08:40|95832.9|95782.9|95832.2|95782.2|95844.1|95783.5|95831.2|95766.4|27
1650258530000|2022-04-18 05:08:50|95832.3|95782.3|95834.9|95784.9|95846.1|95785.6|95831.1|95770.7|22
1650258540000|2022-04-18 05:09:00|95834.8|95784.8|95841.2|95764.1|95846|95784.8|95830.4|95757.2|33
1650258550000|2022-04-18 05:09:10|95843.9|95762.7|95841.5|95766.7|95844.7|95768.8|95841.1|95762.5|35
1650258560000|2022-04-18 05:09:20|95841.9|95765.9|95847.8|95773.6|95849|95774.7|95841.2|95764.9|20
1650258570000|2022-04-18 05:09:30|95847.7|95774|95829.9|95779.9|95847.7|95785.2|95829.4|95767.7|36
1650258580000|2022-04-18 05:09:40|95839.6|95768.5|95842.5|95770|95845.1|95780.1|95830|95768.5|11
1650258590000|2022-04-18 05:09:50|95847.5|95770.1|95844.9|95768.8|95847.7|95781.2|95831.2|95763.3|28
1650258600000|2022-04-18 05:10:00|95844.8|95769.1|95844.1|95767.5|95846.6|95785.3|95832.2|95765.9|21
1650258610000|2022-04-18 05:10:10|95845.9|95766.2|95844.3|95767.8|95846.8|95768.9|95839.7|95765|24
1650258620000|2022-04-18 05:10:20|95844.4|95767.9|95843.3|95768.1|95845.6|95769.5|95841.8|95767.4|17
1650258630000|2022-04-18 05:10:30|95842|95769.6|95845.2|95770.2|95846.5|95782.9|95830.7|95768.7|32
1650258640000|2022-04-18 05:10:40|95843.6|95771.4|95844.9|95773.1|95846.4|95783.5|95832.3|95771.4|22
1650258650000|2022-04-18 05:10:50|95844.3|95773.3|95844.8|95768.3|95846.7|95783.1|95833.1|95766.1|28
1650258660000|2022-04-18 05:11:00|95844.6|95767.6|95844.2|95766.9|95846.8|95767.6|95843|95766|21
1650258670000|2022-04-18 05:11:10|95843.7|95767.6|95844.5|95769.1|95845.3|95769.2|95843.7|95765.9|15
1650258680000|2022-04-18 05:11:20|95845.4|95768.2|95844.3|95761.2|95846.7|95774.2|95836.6|95759|25
1650258690000|2022-04-18 05:11:30|95844.6|95759.8|95844.9|95764.1|95848.8|95766.3|95842|95759.8|36
1650258700000|2022-04-18 05:11:40|95845.1|95763.4|95845.3|95764.3|95846.8|95764.3|95842.5|95760.2|29
1650258710000|2022-04-18 05:11:50|95845|95764.4|95844.9|95764.3|95847|95778|95826.4|95759|48
1650258720000|2022-04-18 05:12:00|95845|95763.6|95841.4|95766.8|95848.5|95781.1|95831.1|95761.9|40
1650258730000|2022-04-18 05:12:10|95841.8|95767.2|95845.9|95767.4|95850.8|95770.3|95841.8|95764.7|32
1650258740000|2022-04-18 05:12:20|95846.5|95766.7|95844|95768.5|95847.6|95769.5|95844|95762.8|32
1650258750000|2022-04-18 05:12:30|95843.2|95769.2|95842.1|95769.1|95845.6|95782.8|95832.8|95767.7|19
1650258760000|2022-04-18 05:12:40|95842.7|95769.9|95843.8|95769.5|95845.1|95770.1|95841.8|95768.4|15
1650258770000|2022-04-18 05:12:50|95843.6|95769.7|95845.1|95795.1|95863.2|95809|95834|95768.6|40
1650258780000|2022-04-18 05:13:00|95847.4|95797.4|95860.2|95783.4|95863.2|95801.9|95847.4|95782.4|56
1650258790000|2022-04-18 05:13:10|95860.3|95785.7|95874.7|95798.8|95884.6|95813.6|95855.8|95784.2|64
1650258800000|2022-04-18 05:13:20|95877.2|95798.2|95876.3|95793.4|95880.1|95798.5|95872.5|95790.1|47
1650258810000|2022-04-18 05:13:30|95873.4|95794.4|95874.1|95794.2|95877.6|95794.4|95872.3|95791.9|34
1650258820000|2022-04-18 05:13:40|95875.3|95793.9|95882.8|95797.7|95886.8|95799.9|95874.2|95791.2|63
1650258830000|2022-04-18 05:13:50|95882.4|95798.6|95879.8|95797.9|95886.4|95799.6|95876.2|95794.3|53
1650258840000|2022-04-18 05:14:00|95876.9|95798.1|95886.7|95796.7|95888.1|95801.3|95876|95796.7|65
1650258850000|2022-04-18 05:14:10|95884.2|95798.9|95879.8|95794.3|95886.9|95798.9|95878.7|95792.9|58
1650258860000|2022-04-18 05:14:20|95880|95794.5|95886.8|95803.3|95886.8|95803.3|95877.2|95790.6|51
1650258870000|2022-04-18 05:14:30|95886.4|95803.7|95886.9|95803.6|95889.7|95804.8|95880.8|95801.5|33
1650258880000|2022-04-18 05:14:40|95889.4|95802.3|95879.6|95803.4|95891|95805.7|95875|95801.5|35
1650258890000|2022-04-18 05:14:50|95880.7|95803.1|95881.8|95801.3|95884.9|95803.1|95875.1|95797.5|33
1650258900000|2022-04-18 05:15:00|95882|95801.5|95905.3|95828.5|95907|95840.6|95882|95801.1|61
1650258910000|2022-04-18 05:15:10|95905.2|95828.2|95902.8|95830.3|95907.2|95833.5|95901.8|95828.1|39
1650258920000|2022-04-18 05:15:20|95901|95829.8|95924|95838.3|95926.2|95840.6|95877.8|95818.1|50
1650258930000|2022-04-18 05:15:30|95922.2|95840.1|95919.6|95833.1|95924.8|95840.1|95916.7|95831.4|40
1650258940000|2022-04-18 05:15:40|95920.7|95832.8|95928.9|95839.6|95929.4|95841|95917.5|95831.4|40
1650258950000|2022-04-18 05:15:50|95928.4|95838.4|95920.2|95834|95928.7|95840.2|95915|95829.4|40
1650258960000|2022-04-18 05:16:00|95918.9|95834.5|95924.6|95828.3|95925.2|95836.4|95918.8|95826.2|33
1650258970000|2022-04-18 05:16:10|95924|95828.9|95923.2|95832.7|95925.3|95832.7|95920.8|95827.3|21
1650258980000|2022-04-18 05:16:20|95925.2|95831.4|95924.4|95835.7|95927.9|95837|95923.3|95831.4|13
1650258990000|2022-04-18 05:16:30|95926.1|95836.1|95929.9|95832.7|95930.7|95837.9|95922.4|95831.7|27
1650259000000|2022-04-18 05:16:40|95932.9|95832.6|95927.9|95834.2|95932.9|95836.4|95925.4|95832.6|26
1650259010000|2022-04-18 05:16:50|95928.2|95834.1|95933.1|95834|95933.1|95835.7|95924.7|95833|22
1650259020000|2022-04-18 05:17:00|95932.5|95833.4|95927.5|95837.8|95932.5|95840.4|95926|95833.4|13
1650259030000|2022-04-18 05:17:10|95927.6|95837.9|95929.3|95841.8|95930.6|95843.6|95927.6|95837|20
1650259040000|2022-04-18 05:17:20|95928.7|95841.3|95930.5|95851.1|95931.9|95851.1|95925.5|95841.3|34
1650259050000|2022-04-18 05:17:30|95932.5|95852.2|95936|95848.6|95946.1|95852.2|95931.7|95840|31
1650259060000|2022-04-18 05:17:40|95935.3|95848.8|95933.8|95848.4|95938.1|95848.9|95933.8|95846.3|25
1650259070000|2022-04-18 05:17:50|95933.4|95849.3|95936.1|95847.5|95937.4|95849.3|95933.4|95845.9|14
1650259080000|2022-04-18 05:18:00|95936.5|95847.4|95936|95856.9|95938.7|95860.6|95934.6|95847.4|29
1650259090000|2022-04-18 05:18:10|95936.1|95857|95937.5|95859.2|95938.2|95862.4|95934|95855.5|19
1650259100000|2022-04-18 05:18:20|95937.1|95859.7|95937|95850.9|95941.4|95859.7|95935.5|95850.9|18
1650259110000|2022-04-18 05:18:30|95935.6|95851.5|95940.3|95857.7|95940.8|95859.3|95934.2|95845.5|33
1650259120000|2022-04-18 05:18:40|95939.9|95857.5|95939|95860.1|95941|95861.1|95937.9|95855|22
1650259130000|2022-04-18 05:18:50|95939.2|95860.5|95940|95858.6|95944.1|95860.9|95939|95856.8|21
1650259140000|2022-04-18 05:19:00|95940.3|95858.9|95939.4|95859.7|95941.7|95859.7|95939.4|95857.5|18
1650259150000|2022-04-18 05:19:10|95942.4|95859.6|95940.6|95861.8|95944|95864.4|95939.1|95857.4|18
1650259160000|2022-04-18 05:19:20|95941.3|95861.7|95942.1|95866.5|95942.1|95866.5|95940.1|95861.7|6
1650259170000|2022-04-18 05:19:30|95942.3|95866.1|95937|95866.2|95942.3|95877.6|95927.4|95864.2|21
1650259180000|2022-04-18 05:19:40|95929.7|95879.7|95944.9|95869.1|95947.7|95882.8|95927.3|95866.5|19
1650259190000|2022-04-18 05:19:50|95946.3|95866.8|95950|95876.7|95950.5|95886.9|95934.5|95866.8|28
1650259200000|2022-04-18 05:20:00|95950.1|95876.3|95955.6|95881.2|95957.6|95882.6|95949.3|95873|35
1650259210000|2022-04-18 05:20:10|95954.7|95881.9|95957|95879.9|95958.1|95882.7|95954.4|95879.2|15
1650259220000|2022-04-18 05:20:20|95956.9|95880.2|95956.6|95879.9|95958.3|95881.1|95956.5|95878.7|13
1650259230000|2022-04-18 05:20:30|95956.9|95880.2|95947|95897|95957.8|95897.6|95945.4|95879.1|14
1650259240000|2022-04-18 05:20:40|95946.4|95896.4|95949.8|95877.7|95958.2|95896.4|95939.7|95877.7|21
1650259250000|2022-04-18 05:20:50|95939.1|95889.1|95954.8|95881.7|95957.1|95895.3|95937.7|95876.9|33
1650259260000|2022-04-18 05:21:00|95954.6|95881.9|95960.1|95883.9|95960.8|95887.7|95954.5|95879.1|43
1650259270000|2022-04-18 05:21:10|95960.2|95883.8|95957.8|95883.3|95960.2|95884.9|95956.1|95882.9|13
1650259280000|2022-04-18 05:21:20|95956.9|95884.3|95948.1|95898.1|95958.6|95898.1|95947.3|95882.2|16
1650259290000|2022-04-18 05:21:30|95947.8|95897.8|95948.1|95898.1|95958.7|95898.9|95947.8|95887.6|9
1650259300000|2022-04-18 05:21:40|95949.6|95899.6|95950.2|95900.2|95963.9|95902.5|95949.2|95883.4|35
1650259310000|2022-04-18 05:21:50|95960.6|95887.8|95956.6|95883.7|95962.5|95897.7|95945.4|95882.2|25
1650259320000|2022-04-18 05:22:00|95956.9|95883.9|95957.6|95883.9|95958.5|95896.5|95945.8|95881.5|29
1650259330000|2022-04-18 05:22:10|95957.2|95884|95958|95883.2|95958.2|95896.9|95946.4|95882.9|16
1650259340000|2022-04-18 05:22:20|95959.2|95882.3|95947.6|95897.6|95963.7|95898.8|95947.5|95882.3|19
1650259350000|2022-04-18 05:22:30|95947.7|95897.7|95956.2|95883.9|95959.7|95897.7|95943.5|95880.8|27
1650259360000|2022-04-18 05:22:40|95957.5|95883.3|95951.5|95878.6|95958.4|95897.7|95942.3|95877.2|36
1650259370000|2022-04-18 05:22:50|95951.3|95879.3|95954.6|95877.5|95957.2|95879.3|95950.9|95873.5|27
1650259380000|2022-04-18 05:23:00|95953.4|95878.3|95953.1|95874.4|95956.6|95878.4|95952.3|95873.8|33
1650259390000|2022-04-18 05:23:10|95953.3|95873.8|95953.6|95880.3|95958.9|95881.4|95951.7|95871.5|16
1650259400000|2022-04-18 05:23:20|95955.8|95892.2|95950.6|95878.6|95955.8|95892.2|95938.8|95874.9|40
1650259410000|2022-04-18 05:23:30|95951.4|95879.3|95938.4|95888.4|95951.6|95890.9|95938.4|95879.3|20
1650259420000|2022-04-18 05:23:40|95947.9|95877.4|95949.3|95871.3|95949.3|95887.4|95935.8|95871.1|15
1650259430000|2022-04-18 05:23:50|95948.5|95871.1|95949.5|95876.9|95952.2|95888.7|95938.7|95870.2|16
1650259440000|2022-04-18 05:24:00|95948.5|95876.7|95934.7|95884.7|95949.2|95884.9|95934.5|95874|24
1650259450000|2022-04-18 05:24:10|95934.8|95884.8|95949.8|95870.6|95949.8|95885.2|95934.2|95870|27
1650259460000|2022-04-18 05:24:20|95949.5|95870.5|95939.1|95889.1|95954|95892.2|95937.1|95869.9|31
1650259470000|2022-04-18 05:24:30|95940|95890|95947.2|95875.7|95951.1|95890|95938.5|95874|20
1650259480000|2022-04-18 05:24:40|95946.6|95875.8|95947.4|95875|95950.3|95888.3|95936.8|95872.4|24
1650259490000|2022-04-18 05:24:50|95947.3|95874.9|95935.3|95885.3|95949|95886.8|95935|95873.1|22
1650259500000|2022-04-18 05:25:00|95946.2|95874.6|95947.3|95877.3|95947.8|95887.6|95935.9|95874.3|26
1650259510000|2022-04-18 05:25:10|95946.9|95876.7|95940.2|95890.2|95947.7|95890.7|95936.5|95876.7|15
1650259520000|2022-04-18 05:25:20|95938.4|95888.4|95946.7|95896.7|95950.9|95897.5|95938.4|95875.1|34
1650259530000|2022-04-18 05:25:30|95945.8|95895.8|95954.3|95879.2|95957.1|95895.8|95944.1|95874.8|41
1650259540000|2022-04-18 05:25:40|95954.5|95877.5|95953.7|95876.1|95954.5|95879.1|95951.1|95876.1|28
1650259550000|2022-04-18 05:25:50|95954.1|95876.2|95942.2|95892.2|95954.8|95892.3|95942.2|95876.2|20
1650259560000|2022-04-18 05:26:00|95951.9|95881.9|95959.3|95887|95960.6|95899.4|95941.6|95880.3|41
1650259570000|2022-04-18 05:26:10|95957.9|95886.4|95961.1|95883.3|95962.5|95897.9|95946.5|95883.3|36
1650259580000|2022-04-18 05:26:20|95963.4|95881.5|95960.5|95882.4|95963.4|95901.3|95950.8|95881.5|35
1650259590000|2022-04-18 05:26:30|95959.9|95883.4|95956.7|95880.2|95960.5|95894.6|95944.6|95880.2|31
1650259600000|2022-04-18 05:26:40|95957.5|95880.4|95954.6|95880.4|95957.5|95884.4|95953.1|95880.2|40
1650259610000|2022-04-18 05:26:50|95954.9|95881.1|95951.9|95881.7|95954.9|95891.5|95941.4|95879.4|26
1650259620000|2022-04-18 05:27:00|95951.3|95881.1|95954.1|95877|95956.6|95881.1|95949.9|95874.7|28
1650259630000|2022-04-18 05:27:10|95955.9|95876.1|95951.8|95878.6|95955.9|95881.4|95950.9|95876.1|28
1650259640000|2022-04-18 05:27:20|95952.3|95877.9|95958.5|95882.5|95959.6|95893.5|95943.5|95877.9|40
1650259650000|2022-04-18 05:27:30|95958.3|95882|95958.7|95886.1|95959.4|95896.9|95946.3|95881.3|38
1650259660000|2022-04-18 05:27:40|95959|95885.7|95956.6|95886.1|95959|95897.4|95946.1|95884.6|25
1650259670000|2022-04-18 05:27:50|95946.7|95885.8|95950|95900|95960.8|95900|95946|95884.5|23
1650259680000|2022-04-18 05:28:00|95950.6|95900.6|95945.2|95895.2|95963.8|95901.8|95945.2|95883.5|30
1650259690000|2022-04-18 05:28:10|95945.3|95895.3|95958|95887.4|95958|95900|95945|95887.2|37
1650259700000|2022-04-18 05:28:20|95958.7|95887|95960|95884.2|95962|95897.4|95947.4|95882.3|32
1650259710000|2022-04-18 05:28:30|95959.8|95884.1|95959.6|95884.7|95961|95886.9|95958.6|95882.7|22
1650259720000|2022-04-18 05:28:40|95959.8|95885|95959.8|95889.8|95960.9|95901|95949|95885|44
1650259730000|2022-04-18 05:28:50|95951.3|95889.7|95960.2|95887.5|95960.2|95901.8|95947.9|95887.4|50
1650259740000|2022-04-18 05:29:00|95958.7|95888.4|95950.9|95900.9|95962.5|95902.4|95950.8|95888.2|39
1650259750000|2022-04-18 05:29:10|95951|95901|95960.8|95889.9|95964.6|95903.2|95949.8|95887.3|42
1650259760000|2022-04-18 05:29:20|95951.4|95901.4|95961.4|95888.6|95963|95901.4|95951|95888.4|38
1650259770000|2022-04-18 05:29:30|95962.2|95888.1|95953.3|95883.1|95962.3|95898.8|95944.9|95883.1|36
1650259780000|2022-04-18 05:29:40|95953.5|95883.3|95952.4|95881.9|95958.2|95896.1|95943.1|95881.9|34
1650259790000|2022-04-18 05:29:50|95953.5|95879.7|95941.1|95891.1|95956.9|95894.5|95941.1|95878.9|21
1650259800000|2022-04-18 05:30:00|95941.2|95891.2|95952.3|95877.9|95954.4|95891.5|95940.6|95876.1|39
1650259810000|2022-04-18 05:30:10|95953.7|95876.2|95953.4|95876|95955|95879.6|95950.8|95875.4|25
1650259820000|2022-04-18 05:30:20|95952.7|95877.3|95946.2|95896.2|95954|95896.3|95942.8|95877.3|35
1650259830000|2022-04-18 05:30:30|95946|95896|95945.5|95895.5|95957.5|95898.2|95945|95885.7|34
1650259840000|2022-04-18 05:30:40|95957.5|95884.7|95947.2|95897.2|95957.5|95899|95945.5|95884.7|25
1650259850000|2022-04-18 05:30:50|95947.4|95897.4|95943.2|95893.2|95948.3|95898.3|95943.1|95893.1|26
1650259860000|2022-04-18 05:31:00|95943.7|95893.7|95943.5|95893.5|95954.8|95893.9|95942.9|95879.3|28
1650259870000|2022-04-18 05:31:10|95943.7|95893.7|95937.9|95887.9|95943.7|95893.7|95936.9|95886.9|34
1650259880000|2022-04-18 05:31:20|95937.5|95887.5|95934.7|95884.7|95938.9|95888.9|95934.4|95884.4|20
1650259890000|2022-04-18 05:31:30|95934|95884|95943|95871.1|95943|95884.7|95931.4|95870.7|28
1650259900000|2022-04-18 05:31:40|95942.9|95869.2|95943|95869.8|95944.1|95871|95941.9|95867.5|11
1650259910000|2022-04-18 05:31:50|95941.9|95871.2|95938.4|95888.4|95945.5|95889.6|95931.7|95869.7|21
1650259920000|2022-04-18 05:32:00|95938.2|95888.2|95934|95884|95939.4|95889.4|95933.4|95883.4|24
1650259930000|2022-04-18 05:32:10|95933.1|95883.1|95930.5|95880.5|95934.8|95884.8|95929.7|95879.7|24
1650259940000|2022-04-18 05:32:20|95929.9|95879.9|95932.5|95882.5|95940.5|95883.3|95929.9|95870.5|24
1650259950000|2022-04-18 05:32:30|95932.3|95882.3|95929.7|95879.7|95933.2|95883.2|95929.7|95879.7|28
1650259960000|2022-04-18 05:32:40|95930.3|95880.3|95931.6|95881.6|95931.8|95881.8|95929.8|95879.8|15
1650259970000|2022-04-18 05:32:50|95931.5|95881.5|95931.7|95881.7|95943|95882.7|95931.5|95869.4|13
1650259980000|2022-04-18 05:33:00|95931.4|95881.4|95930.5|95880.5|95932.6|95882.6|95928.1|95878.1|31
1650259990000|2022-04-18 05:33:10|95930|95880|95924.9|95874.9|95941.8|95881|95924.9|95864.3|36
1650260000000|2022-04-18 05:33:20|95925.9|95875.9|95927.4|95877.4|95938.5|95879.1|95925.9|95864.5|19
1650260010000|2022-04-18 05:33:30|95926.8|95876.8|95928.6|95878.6|95938.6|95879.8|95926.7|95868.1|16
1650260020000|2022-04-18 05:33:40|95928.7|95878.7|95929.3|95879.3|95929.3|95879.3|95924.4|95874.4|27
1650260030000|2022-04-18 05:33:50|95927.9|95877.9|95930|95880|95931.2|95881.2|95926.5|95876.5|19
1650260040000|2022-04-18 05:34:00|95930.2|95880.2|95934.6|95884.6|95934.7|95884.7|95930.1|95880.1|43
1650260050000|2022-04-18 05:34:10|95934.8|95884.8|95931.5|95881.5|95943.2|95885.9|95930.6|95869.3|34
1650260060000|2022-04-18 05:34:20|95931|95881|95930.5|95880.5|95940.7|95881.3|95930.1|95870.3|26
1650260070000|2022-04-18 05:34:30|95930.8|95880.8|95929.8|95879.8|95931|95881|95929.7|95879.7|20
1650260080000|2022-04-18 05:34:40|95929.9|95879.9|95934.1|95884.1|95934.7|95884.7|95929.9|95879.9|27
1650260090000|2022-04-18 05:34:50|95933.8|95883.8|95895.5|95845.5|95934.6|95884.6|95884|95818.9|33
1650260100000|2022-04-18 05:35:00|95896.5|95846.5|95919|95842.6|95920|95846.5|95896.5|95830.9|68
1650260110000|2022-04-18 05:35:10|95918.7|95841.7|95918.7|95839.7|95920.3|95843.5|95917.9|95835.1|36
1650260120000|2022-04-18 05:35:20|95918.5|95840|95916.2|95843.9|95919.3|95858.9|95908.2|95835.8|31
1650260130000|2022-04-18 05:35:30|95915.9|95843.6|95912.7|95838.7|95918|95853.8|95898.5|95835.1|57
1650260140000|2022-04-18 05:35:40|95914.3|95838.4|95908.2|95836.4|95914.4|95849.1|95898.4|95834.3|43
1650260150000|2022-04-18 05:35:50|95907.7|95835.9|95907.9|95832.3|95911.2|95849.6|95896.4|95832.1|57
1650260160000|2022-04-18 05:36:00|95908.4|95832.7|95913.2|95836.2|95914.6|95836.2|95906.9|95831.3|45
1650260170000|2022-04-18 05:36:10|95912.1|95838|95913.3|95835.6|95915.3|95838.4|95911.3|95834.9|36
1650260180000|2022-04-18 05:36:20|95913.1|95835.7|95914|95843.6|95914.1|95854.5|95903.9|95835.3|13
1650260190000|2022-04-18 05:36:30|95913.9|95843.8|95911.6|95838.6|95914|95849.8|95898.4|95837|36
1650260200000|2022-04-18 05:36:40|95910.4|95838.8|95912.4|95839.8|95913.1|95851.7|95899.1|95838.4|58
1650260210000|2022-04-18 05:36:50|95912.5|95840.6|95914.9|95842.5|95917|95853.6|95900.5|95838.9|69
1650260220000|2022-04-18 05:37:00|95914.7|95841.4|95899.7|95849.7|95916.6|95853|95899.7|95837.3|45
1650260230000|2022-04-18 05:37:10|95899.6|95849.6|95911.4|95835.2|95913.8|95849.6|95899.6|95830.9|29
1650260240000|2022-04-18 05:37:20|95911.3|95836.2|95912.7|95832.1|95914.7|95838.7|95911.3|95831.1|21
1650260250000|2022-04-18 05:37:30|95912|95833.9|95916.8|95832.3|95916.8|95841.4|95911.4|95832.3|23
1650260260000|2022-04-18 05:37:40|95912.6|95834.5|95922.8|95843.8|95925|95844.2|95910.6|95834.2|27
1650260270000|2022-04-18 05:37:50|95906.1|95856.1|95916.7|95843.7|95920|95856.1|95905.2|95841.6|23
1650260280000|2022-04-18 05:38:00|95917.4|95843.8|95908.7|95834.8|95920|95850.7|95898.4|95833.3|42
1650260290000|2022-04-18 05:38:10|95910|95834.5|95912.2|95838|95912.3|95838.4|95909.1|95832.4|37
1650260300000|2022-04-18 05:38:20|95912.5|95831.9|95910.8|95833.8|95912.8|95849.5|95898.3|95831.4|34
1650260310000|2022-04-18 05:38:30|95910.7|95833.4|95915.1|95840.2|95915.8|95851.7|95901.7|95833.4|25
1650260320000|2022-04-18 05:38:40|95914.9|95840.3|95913.9|95839|95917.6|95848.9|95898.2|95839|26
1650260330000|2022-04-18 05:38:50|95918.1|95839.7|95915.8|95840.3|95922.2|95841|95911.2|95839|23
1650260340000|2022-04-18 05:39:00|95916.5|95840.5|95923.4|95839.7|95923.7|95852.6|95902.6|95835.9|50
1650260350000|2022-04-18 05:39:10|95927.9|95837.7|95924.8|95836.1|95928|95842.9|95923.8|95835.5|33
1650260360000|2022-04-18 05:39:20|95924.3|95835.5|95919|95841.8|95924.3|95842.2|95915.5|95835.2|41
1650260370000|2022-04-18 05:39:30|95919.1|95841.9|95908.5|95833|95919.3|95843.9|95893.9|95816.9|73
1650260380000|2022-04-18 05:39:40|95909.5|95832|95912.8|95833.8|95913|95834.1|95908.9|95829.3|48
1650260390000|2022-04-18 05:39:50|95912|95836.9|95911.9|95834.1|95913.1|95838.7|95909.8|95832.8|44
1650260400000|2022-04-18 05:40:00|95913|95834.7|95911.2|95836.8|95916.4|95838.5|95911.2|95830.8|43
1650260410000|2022-04-18 05:40:10|95912.1|95835.8|95915.8|95839.1|95916.5|95851.4|95900.8|95835.2|26
1650260420000|2022-04-18 05:40:20|95916.7|95840.2|95909.9|95836.3|95917.3|95840.2|95909.9|95834.9|25
1650260430000|2022-04-18 05:40:30|95909.7|95836.1|95905.3|95827.8|95915.5|95836.1|95904.5|95823.9|57
1650260440000|2022-04-18 05:40:40|95905.9|95827.9|95908.7|95824|95910|95832.1|95905.9|95824|68
1650260450000|2022-04-18 05:40:50|95907.9|95824.1|95905.8|95824.4|95908.9|95828.2|95904.7|95823.1|64
1650260460000|2022-04-18 05:41:00|95905.2|95823.4|95899.1|95824.1|95907.3|95827.7|95898.2|95821.9|65
1650260470000|2022-04-18 05:41:10|95897.7|95823.5|95899.5|95818.3|95901.6|95825.5|95896.8|95816.3|60
1650260480000|2022-04-18 05:41:20|95899.4|95818.1|95891.6|95816.9|95899.4|95834|95882.8|95815.7|46
1650260490000|2022-04-18 05:41:30|95891.4|95816.4|95889.5|95816.4|95892.1|95817.2|95886.8|95815.8|23
1650260500000|2022-04-18 05:41:40|95889.4|95816|95900.8|95820.5|95901.7|95820.5|95887.8|95814|27
1650260510000|2022-04-18 05:41:50|95897.3|95820.9|95903.1|95822.5|95903.3|95824.7|95897.3|95820.9|17
1650260520000|2022-04-18 05:42:00|95901.5|95826.7|95904.9|95820.6|95905.9|95826.7|95900.6|95817.8|38
1650260530000|2022-04-18 05:42:10|95904.3|95820.4|95901.8|95818.7|95904.3|95820.4|95899.5|95817.5|28
1650260540000|2022-04-18 05:42:20|95901.4|95819|95905|95823.9|95905|95823.9|95898.3|95818.6|40
1650260550000|2022-04-18 05:42:30|95905.1|95824.3|95905.9|95823|95906.4|95825.3|95903.6|95819.7|32
1650260560000|2022-04-18 05:42:40|95905.6|95822.9|95905.7|95824.8|95907.2|95824.8|95905|95822.9|25
1650260570000|2022-04-18 05:42:50|95906.7|95825.1|95903.2|95827.6|95909.5|95828.3|95901|95822.1|36
1650260580000|2022-04-18 05:43:00|95903.5|95827.2|95902.8|95824.8|95906.7|95827.4|95901.7|95823.2|35
1650260590000|2022-04-18 05:43:10|95902.5|95825.4|95902|95827.7|95904.3|95828.6|95900.3|95825.3|36
1650260600000|2022-04-18 05:43:20|95901.9|95827.4|95901.8|95828.3|95904.3|95828.4|95900.9|95822|31
1650260610000|2022-04-18 05:43:30|95903.1|95827|95904.8|95825.6|95906.8|95827.2|95902.7|95823.5|17
1650260620000|2022-04-18 05:43:40|95905|95825.1|95907.4|95824.2|95912|95829.2|95903.4|95822.7|30
1650260630000|2022-04-18 05:43:50|95907.6|95824.5|95902.5|95824.2|95908.5|95826.4|95900.4|95823.6|26
1650260640000|2022-04-18 05:44:00|95901.6|95823.8|95906.9|95829.3|95908|95829.7|95901.6|95822.9|33
1650260650000|2022-04-18 05:44:10|95907.8|95828.7|95916.3|95835.8|95917.7|95836.3|95906.9|95827.4|27
1650260660000|2022-04-18 05:44:20|95916.4|95835.9|95917.7|95836.2|95919.6|95843.6|95914.8|95834.5|31
1650260670000|2022-04-18 05:44:30|95918.5|95837.5|95915.1|95833.4|95918.5|95837.5|95913.6|95832.4|32
1650260680000|2022-04-18 05:44:40|95915.8|95833.3|95910.9|95827.6|95917.7|95840.1|95908.3|95821.9|33
1650260690000|2022-04-18 05:44:50|95908.8|95827.3|95911.8|95831|95916.5|95832.1|95908.7|95822.2|33
1650260700000|2022-04-18 05:45:00|95911.4|95830.4|95909.3|95829.4|95912.6|95834|95907.8|95827.9|56
1650260710000|2022-04-18 05:45:10|95910.3|95830.5|95908.2|95829.5|95910.3|95832.1|95907|95829.5|36
1650260720000|2022-04-18 05:45:20|95907.5|95832.9|95905.4|95826.1|95909.3|95833.8|95903.8|95826.1|37
1650260730000|2022-04-18 05:45:30|95906.1|95825.6|95910.6|95825.4|95910.6|95827.8|95905.9|95825.4|21
1650260740000|2022-04-18 05:45:40|95908.7|95828.8|95906.8|95831.8|95910.8|95842.5|95892.5|95826.3|42
1650260750000|2022-04-18 05:45:50|95906.2|95832|95909|95830.2|95909.7|95833.2|95903.3|95824.4|48
1650260760000|2022-04-18 05:46:00|95908.8|95829.9|95910.1|95830.5|95914.4|95836.6|95907.8|95827.2|28
1650260770000|2022-04-18 05:46:10|95910.2|95830.4|95911.5|95832.2|95912.9|95832.3|95909.2|95830.2|22
1650260780000|2022-04-18 05:46:20|95911.8|95833.2|95908.1|95834.7|95912.5|95834.8|95908.1|95832.1|29
1650260790000|2022-04-18 05:46:30|95908.2|95834.5|95909|95833.4|95913.3|95835.3|95906.4|95830.1|17
1650260800000|2022-04-18 05:46:40|95910.9|95830.5|95915.6|95836|95917.8|95836.8|95909.2|95830.5|27
1650260810000|2022-04-18 05:46:50|95915.1|95835.7|95913.8|95827.8|95917.9|95835.7|95911.9|95826.5|45
1650260820000|2022-04-18 05:47:00|95913.2|95827.5|95914.2|95831.3|95915.4|95832.6|95911.5|95827.5|28
1650260830000|2022-04-18 05:47:10|95914.4|95831.2|95912.5|95828.5|95933.8|95855.4|95908|95827.9|40
1650260840000|2022-04-18 05:47:20|95914.2|95828.2|95910.1|95836.7|95914.8|95838.1|95909.2|95828.2|34
1650260850000|2022-04-18 05:47:30|95909.8|95836.8|95907.7|95831.6|95912.5|95837.2|95907.7|95829|31
1650260860000|2022-04-18 05:47:40|95907.9|95831.8|95906|95830.8|95909.6|95835.1|95904|95828.7|47
1650260870000|2022-04-18 05:47:50|95906.9|95828.4|95912.7|95832.3|95914.2|95837.8|95905.1|95828.1|42
1650260880000|2022-04-18 05:48:00|95912.6|95832|95908.8|95834.5|95913|95834.8|95908.5|95832|36
1650260890000|2022-04-18 05:48:10|95908.9|95834.9|95913|95834.8|95915.3|95835|95908.9|95832.2|34
1650260900000|2022-04-18 05:48:20|95913.6|95834.3|95912.3|95836.3|95913.6|95839.4|95908.9|95834.3|22
1650260910000|2022-04-18 05:48:30|95911.9|95836.6|95917.6|95836.2|95917.6|95841.2|95911.9|95835.7|30
1650260920000|2022-04-18 05:48:40|95917.3|95836.8|95915.3|95840|95917.4|95840|95914.4|95836.8|30
1650260930000|2022-04-18 05:48:50|95914.7|95838.6|95916.4|95839.6|95917.5|95839.6|95913.2|95836.5|27
1650260940000|2022-04-18 05:49:00|95917|95839.7|95924.6|95834.6|95924.6|95842|95912.8|95834.3|23
1650260950000|2022-04-18 05:49:10|95924.5|95835|95920.5|95837.1|95924.5|95837.8|95917.1|95835|28
1650260960000|2022-04-18 05:49:20|95920.9|95837.4|95921.5|95839.5|95931.9|95845.6|95919.3|95835.2|44
1650260970000|2022-04-18 05:49:30|95921.3|95839.9|95924.5|95845.3|95925|95847.5|95920.1|95839.9|43
1650260980000|2022-04-18 05:49:40|95924.2|95845.1|95920.4|95843.4|95924.9|95845.9|95919.2|95841.8|33
1650260990000|2022-04-18 05:49:50|95919.7|95841.5|95905.3|95855.3|95921|95857.5|95905.3|95841.1|31
1650261000000|2022-04-18 05:50:00|95916.3|95840.4|95914.5|95835.6|95917.7|95840.4|95906|95823.1|52
1650261010000|2022-04-18 05:50:10|95914.7|95835.8|95922.4|95836|95922.7|95838.1|95913.4|95833.8|32
1650261020000|2022-04-18 05:50:20|95922.2|95835.5|95922.2|95842.7|95924.2|95844.8|95919.6|95835.5|35
1650261030000|2022-04-18 05:50:30|95922.5|95842.4|95924.5|95852.3|95930.8|95853.5|95920.3|95841.8|54
1650261040000|2022-04-18 05:50:40|95925.4|95851.1|95927.6|95847.7|95929.6|95852.7|95922.9|95845.1|46
1650261050000|2022-04-18 05:50:50|95927.7|95847.6|95929.3|95847.8|95929.6|95847.8|95925.3|95844.6|31
1650261060000|2022-04-18 05:51:00|95929.5|95847.6|95933.9|95852|95933.9|95853.7|95926.2|95846.5|38
1650261070000|2022-04-18 05:51:10|95934|95851.9|95936|95852.4|95942.3|95860.7|95933.2|95851.6|47
1650261080000|2022-04-18 05:51:20|95934.9|95854.3|95935.9|95854.7|95935.9|95855.8|95929.9|95850.5|47
1650261090000|2022-04-18 05:51:30|95935.4|95854.6|95926.4|95843.6|95935.8|95856.1|95925.2|95842|46
1650261100000|2022-04-18 05:51:40|95928.4|95841.8|95923.4|95847.8|95928.4|95847.8|95923.2|95841.8|35
1650261110000|2022-04-18 05:51:50|95923.6|95847.2|95928.3|95850.1|95931.3|95850.1|95923.6|95841.6|33
1650261120000|2022-04-18 05:52:00|95928.1|95850.8|95928.9|95849.1|95931.5|95852.4|95927.6|95847.7|37
1650261130000|2022-04-18 05:52:10|95928.6|95849.5|95926.5|95842.2|95931.6|95850.6|95924.5|95841.5|42
1650261140000|2022-04-18 05:52:20|95926|95842.7|95923|95844.9|95928.5|95847.1|95922|95841.5|42
1650261150000|2022-04-18 05:52:30|95923.1|95844.7|95923.8|95840.7|95929.3|95847.7|95920.8|95840.5|21
1650261160000|2022-04-18 05:52:40|95924|95841.3|95917.5|95834.2|95924.9|95844.4|95914.1|95833.6|34
1650261170000|2022-04-18 05:52:50|95912.8|95836.9|95915.7|95832.4|95922|95838.6|95912.8|95829.6|48
1650261180000|2022-04-18 05:53:00|95915.6|95833.3|95912.9|95826.3|95915.6|95833.9|95910.9|95824.6|41
1650261190000|2022-04-18 05:53:10|95911.6|95826.2|95908.7|95828.2|95913.5|95830.9|95907.6|95823.3|40
1650261200000|2022-04-18 05:53:20|95908.9|95827.6|95917.2|95835.5|95917.3|95835.5|95907.8|95827.5|32
1650261210000|2022-04-18 05:53:30|95917.3|95836.2|95919.1|95833.8|95920.6|95838.8|95916.6|95830.8|19
1650261220000|2022-04-18 05:53:40|95921.6|95833.6|95922.2|95831.4|95923.1|95833.6|95920.9|95829.8|24
1650261230000|2022-04-18 05:53:50|95921.5|95832.6|95913.3|95830.9|95922.4|95839.7|95912.5|95829.7|24
1650261240000|2022-04-18 05:54:00|95914|95832.2|95906.2|95824.7|95917.7|95832.8|95905.3|95821.2|40
1650261250000|2022-04-18 05:54:10|95906.3|95823.6|95902.3|95821.5|95907.7|95826.1|95901.4|95819|42
1650261260000|2022-04-18 05:54:20|95903.3|95820.7|95902.7|95823.5|95904.4|95824|95902.5|95820.5|45
1650261270000|2022-04-18 05:54:30|95903.2|95823.7|95897|95820.7|95903.7|95824.5|95893.6|95815.4|38
1650261280000|2022-04-18 05:54:40|95897.4|95819.6|95896|95815.9|95899.4|95823.1|95893.7|95806.3|55
1650261290000|2022-04-18 05:54:50|95895.1|95815.7|95897.3|95816.2|95901.7|95819|95894.4|95815.5|44
1650261300000|2022-04-18 05:55:00|95895.2|95814.4|95897|95816.1|95903.8|95822.4|95895.1|95814.4|53
1650261310000|2022-04-18 05:55:10|95895.8|95815.4|95896.2|95813.3|95897.2|95816.5|95894.6|95811.8|48
1650261320000|2022-04-18 05:55:20|95896|95814|95896.2|95813.5|95897.1|95814.2|95895.4|95809|34
1650261330000|2022-04-18 05:55:30|95896|95813.9|95898.8|95817.7|95899.3|95818.3|95894.1|95811.4|41
1650261340000|2022-04-18 05:55:40|95899.4|95817.9|95896|95811.6|95899.7|95818.9|95896|95811.6|44
1650261350000|2022-04-18 05:55:50|95895.6|95812.1|95892.5|95812.7|95895.9|95817.1|95890.9|95812.1|30
1650261360000|2022-04-18 05:56:00|95892.6|95812.6|95890.1|95813.8|95893.6|95818.1|95890.1|95812.3|45
1650261370000|2022-04-18 05:56:10|95889.9|95813.6|95882|95803.4|95892.1|95815.4|95880.3|95800.9|54
1650261380000|2022-04-18 05:56:20|95882.8|95803.5|95879|95798.5|95884.1|95803.8|95876.9|95796|54
1650261390000|2022-04-18 05:56:30|95879.4|95797.2|95878.3|95800.2|95881.7|95802.4|95877.6|95797.2|42
1650261400000|2022-04-18 05:56:40|95878.6|95800.3|95879.2|95800.1|95879.6|95800.9|95877.2|95794.5|44
1650261410000|2022-04-18 05:56:50|95879.3|95800.2|95878.8|95799.5|95881|95800.9|95878.2|95796.3|51
1650261420000|2022-04-18 05:57:00|95879.1|95798.6|95877.8|95802.7|95883.4|95802.7|95877.8|95796.3|64
1650261430000|2022-04-18 05:57:10|95878.1|95802.8|95876.9|95801.3|95881.5|95802.8|95875.6|95795.1|61
1650261440000|2022-04-18 05:57:20|95876.7|95801.1|95879.2|95798.5|95881.2|95801.1|95874.3|95796.4|63
1650261450000|2022-04-18 05:57:30|95879.1|95798.4|95880.5|95798|95880.9|95800.6|95875.3|95796.4|58
1650261460000|2022-04-18 05:57:40|95880.4|95799.1|95881.4|95801|95881.4|95802.4|95878.9|95798.3|64
1650261470000|2022-04-18 05:57:50|95881.1|95800.7|95888.5|95806.2|95890|95806.4|95877.7|95799.6|69
1650261480000|2022-04-18 05:58:00|95887.5|95805.5|95882.1|95798.5|95890|95805.5|95874.3|95786.3|66
1650261490000|2022-04-18 05:58:10|95882.7|95798.7|95878.5|95803.1|95886|95806.8|95877.2|95797.9|63
1650261500000|2022-04-18 05:58:20|95878.9|95803|95879.6|95805|95880.3|95805.8|95877.4|95800.9|56
1650261510000|2022-04-18 05:58:30|95879.2|95804.7|95875|95803.4|95880|95807.5|95875|95802.9|55
1650261520000|2022-04-18 05:58:40|95874.3|95804|95880.4|95801.8|95880.9|95806|95873.9|95797.7|50
1650261530000|2022-04-18 05:58:50|95880.5|95802.2|95874.8|95801.1|95881.1|95805|95873|95794.2|56
1650261540000|2022-04-18 05:59:00|95875.6|95800.8|95874.3|95799.3|95875.9|95800.9|95872.7|95793|46
1650261550000|2022-04-18 05:59:10|95874.9|95799.2|95869.2|95791.5|95877.6|95803.3|95853.3|95785.4|47
1650261560000|2022-04-18 05:59:20|95869|95791.1|95870.2|95796.4|95875.9|95796.4|95869|95788.4|47
1650261570000|2022-04-18 05:59:30|95871.6|95791.8|95876.2|95792.9|95876.7|95797.7|95871.2|95787.4|50
1650261580000|2022-04-18 05:59:40|95876|95795|95868.3|95787.8|95876.9|95795|95867.3|95787.8|48
1650261590000|2022-04-18 05:59:50|95867.6|95788|95862.5|95790.1|95867.6|95791.9|95859.3|95787.5|43
1650261600000|2022-04-18 06:00:00|95862.4|95790|95861.7|95811.7|95866|95814.5|95853.2|95790|45
1650261610000|2022-04-18 06:00:10|95862.2|95812.2|95863|95813|95864.8|95814.8|95862.1|95812.1|42
1650261620000|2022-04-18 06:00:20|95862.9|95812.9|95871.2|95821.2|95874.1|95824.1|95862.2|95812.2|43
1650261630000|2022-04-18 06:00:30|95870.6|95820.6|95866.7|95816.7|95870.6|95820.6|95865.6|95815.6|36
1650261640000|2022-04-18 06:00:40|95866.8|95816.8|95866.4|95816.4|95867.7|95817.7|95865.7|95815.7|23
1650261650000|2022-04-18 06:00:50|95866.5|95816.5|95849.1|95824.1|95866.9|95824.2|95847.5|95807.7|31
1650261660000|2022-04-18 06:01:00|95860.3|95810.3|95860.4|95810.4|95860.4|95810.4|95857.5|95807.5|42
1650261670000|2022-04-18 06:01:10|95860.1|95810.1|95860.9|95810.9|95861.7|95811.7|95859.4|95809.4|24
1650261680000|2022-04-18 06:01:20|95860.6|95810.6|95857.7|95807.7|95861.1|95811.1|95857.3|95807.3|25
1650261690000|2022-04-18 06:01:30|95857.9|95807.9|95862.7|95812.7|95862.9|95812.9|95857.9|95807.9|23
1650261700000|2022-04-18 06:01:40|95862.8|95812.8|95865.9|95815.9|95868.1|95818.1|95862.8|95812.8|27
1650261710000|2022-04-18 06:01:50|95863.6|95813.6|95853.8|95803.8|95863.9|95813.9|95853.8|95803.8|30
1650261720000|2022-04-18 06:02:00|95841.5|95816.5|95858.6|95808.6|95860.7|95823|95840.6|95800.7|34
1650261730000|2022-04-18 06:02:10|95857.8|95807.8|95846.1|95821.1|95859.7|95821.9|95844.9|95806.1|33
1650261740000|2022-04-18 06:02:20|95845.7|95820.7|95843.1|95818.1|95845.8|95820.8|95842.1|95817.1|28
1650261750000|2022-04-18 06:02:30|95842.4|95817.4|95854.1|95804.1|95856|95817.4|95841.7|95803.3|21
1650261760000|2022-04-18 06:02:40|95857.1|95807.1|95855.8|95805.8|95858.4|95808.4|95853.9|95803.9|21
1650261770000|2022-04-18 06:02:50|95855.7|95805.7|95857.3|95807.3|95860.5|95818.5|95842.6|95805.6|17
1650261780000|2022-04-18 06:03:00|95857.2|95807.2|95853.6|95803.6|95858|95818.1|95840.7|95803.1|30
1650261790000|2022-04-18 06:03:10|95854.5|95804.5|95851.1|95801.1|95854.5|95804.5|95851|95801|16
1650261800000|2022-04-18 06:03:20|95850.6|95800.6|95851.8|95801.8|95853.4|95803.4|95850|95800|25
1650261810000|2022-04-18 06:03:30|95851.9|95801.9|95855.4|95805.4|95855.8|95805.8|95851.8|95801.8|25
1650261820000|2022-04-18 06:03:40|95855.3|95805.3|95850.9|95800.9|95855.3|95805.3|95850.3|95800.3|18
1650261830000|2022-04-18 06:03:50|95837.7|95812.7|95850|95800|95850|95813.1|95837.1|95798.7|27
1650261840000|2022-04-18 06:04:00|95851.1|95801.1|95837.9|95812.9|95853.1|95813.4|95836.9|95800.2|25
1650261850000|2022-04-18 06:04:10|95837.8|95812.8|95849.6|95824.6|95862|95824.6|95837.7|95802.7|43
1650261860000|2022-04-18 06:04:20|95849.5|95824.5|95858.4|95808.4|95863.7|95825.8|95846.5|95808.4|21
1650261870000|2022-04-18 06:04:30|95858.8|95808.8|95840.4|95815.4|95858.8|95817|95839.8|95803.2|22
1650261880000|2022-04-18 06:04:40|95840|95815|95836.7|95811.7|95850.8|95815|95834.8|95798.7|17
1650261890000|2022-04-18 06:04:50|95836.8|95811.8|95829.9|95804.9|95850.2|95811.8|95829.8|95792.3|30
1650261900000|2022-04-18 06:05:00|95829.6|95804.6|95833.1|95808.1|95851.5|95813.9|95829.4|95795.3|45
1650261910000|2022-04-18 06:05:10|95833.2|95808.2|95852.8|95802.8|95852.8|95810.7|95833.2|95798.2|32
1650261920000|2022-04-18 06:05:20|95855.8|95805.8|95840.3|95815.3|95855.8|95817.4|95839.1|95805.2|23
1650261930000|2022-04-18 06:05:30|95840.1|95815.1|95852.5|95802.5|95853|95815.8|95839.4|95800.5|22
1650261940000|2022-04-18 06:05:40|95852.4|95802.4|95846.7|95821.7|95862.3|95821.8|95845.3|95802.4|34
1650261950000|2022-04-18 06:05:50|95846.6|95821.6|95853.8|95828.8|95867.5|95829.4|95843.8|95807.6|31
1650261960000|2022-04-18 06:06:00|95853.4|95828.4|95868.8|95818.8|95868.8|95829.2|95853.4|95809.9|36
1650261970000|2022-04-18 06:06:10|95865.8|95815.8|95864.5|95814.5|95870.6|95832.6|95857.4|95813.9|27
1650261980000|2022-04-18 06:06:20|95864.4|95814.4|95863.4|95813.4|95866.1|95816.1|95862.4|95812.4|22
1650261990000|2022-04-18 06:06:30|95863.6|95813.6|95866.1|95816.1|95867.4|95817.4|95863|95813|19
1650262000000|2022-04-18 06:06:40|95867.2|95817.2|95866.9|95816.9|95868.5|95818.5|95864.9|95814.9|21
1650262010000|2022-04-18 06:06:50|95868.1|95818.1|95866.7|95816.7|95868.1|95830.2|95853.4|95815.7|22
1650262020000|2022-04-18 06:07:00|95866.3|95816.3|95856.3|95831.3|95866.7|95831.3|95855.1|95814.8|14
1650262030000|2022-04-18 06:07:10|95855.9|95830.9|95854.8|95829.8|95856.7|95831.7|95854.8|95829.8|19
1650262040000|2022-04-18 06:07:20|95855.2|95830.2|95868|95843|95879.5|95843.1|95853.1|95823.2|41
1650262050000|2022-04-18 06:07:30|95867.2|95842.2|95865.5|95840.5|95880.4|95843.3|95863.2|95826.3|29
1650262060000|2022-04-18 06:07:40|95865.4|95840.4|95881.1|95831.1|95881.3|95840.8|95865.2|95827.6|24
1650262070000|2022-04-18 06:07:50|95881|95831|95866.2|95841.2|95881|95841.3|95865.7|95827.4|15
1650262080000|2022-04-18 06:08:00|95865.8|95840.8|95876.3|95826.3|95876.7|95842.5|95865|95826|21
1650262090000|2022-04-18 06:08:10|95876.4|95826.4|95878.6|95828.6|95882.2|95842.2|95867.2|95826.1|26
1650262100000|2022-04-18 06:08:20|95878.9|95828.9|95876.8|95826.8|95879.5|95839.4|95864.3|95826.1|13
1650262110000|2022-04-18 06:08:30|95877.5|95827.5|95877.6|95827.6|95879|95829|95877.5|95827.5|23
1650262120000|2022-04-18 06:08:40|95877.4|95827.4|95866.1|95841.1|95877.4|95841.6|95865.7|95827.2|17
1650262130000|2022-04-18 06:08:50|95866|95841|95879.4|95829.4|95879.4|95843.3|95864.8|95829.4|14
1650262140000|2022-04-18 06:09:00|95879.2|95829.2|95872.4|95822.4|95880.8|95843|95866.3|95822.4|14
1650262150000|2022-04-18 06:09:10|95865.4|95815.4|95878.9|95828.9|95880.1|95842.3|95851.5|95809.5|34
1650262160000|2022-04-18 06:09:20|95878.4|95828.4|95864.1|95839.1|95878.4|95840.2|95864.1|95825.6|14
1650262170000|2022-04-18 06:09:30|95864|95839|95865.3|95840.3|95865.3|95840.3|95863.3|95838.3|8
1650262180000|2022-04-18 06:09:40|95864.7|95839.7|95877.4|95827.4|95880.5|95841.9|95862.7|95827.1|24
1650262190000|2022-04-18 06:09:50|95877.3|95827.3|95875.8|95825.8|95877.3|95839.9|95862|95822.8|33
1650262200000|2022-04-18 06:10:00|95875.9|95825.9|95865.7|95840.7|95878.5|95840.8|95865.2|95825.9|18
1650262210000|2022-04-18 06:10:10|95864.4|95839.4|95879.1|95829.1|95879.3|95839.6|95864.4|95828.1|15
1650262220000|2022-04-18 06:10:20|95879.3|95829.3|95867.1|95842.1|95879.8|95842.1|95866.8|95827.8|13
1650262230000|2022-04-18 06:10:30|95879.9|95829.9|95880.2|95830.2|95880.2|95830.2|95879.6|95829.6|12
1650262240000|2022-04-18 06:10:40|95880.1|95830.1|95873.1|95823.1|95880.4|95830.4|95873|95823|35
1650262250000|2022-04-18 06:10:50|95873.3|95823.3|95871.1|95821.1|95873.6|95823.6|95870.8|95820.8|22
1650262260000|2022-04-18 06:11:00|95871.3|95821.3|95863.8|95813.8|95871.3|95828.8|95852.7|95812.8|41
1650262270000|2022-04-18 06:11:10|95863.7|95813.7|95858.7|95808.7|95864.1|95825.8|95845.9|95808.4|50
1650262280000|2022-04-18 06:11:20|95858.6|95808.6|95858|95808|95858.6|95821.5|95845.5|95807.4|31
1650262290000|2022-04-18 06:11:30|95858.1|95808.1|95834.8|95809.8|95858.1|95812.7|95822.4|95785.1|46
1650262300000|2022-04-18 06:11:40|95835.1|95810.1|95844.1|95794.1|95844.7|95810.4|95822.2|95784.3|51
1650262310000|2022-04-18 06:11:50|95830.8|95805.8|95835.9|95785.9|95843.6|95806|95824.6|95784.9|29
1650262320000|2022-04-18 06:12:00|95823.7|95798.7|95824.3|95774.3|95833.1|95798.8|95811|95773.7|36
1650262330000|2022-04-18 06:12:10|95825.9|95775.9|95833.9|95783.9|95833.9|95794.1|95817.8|95775.2|31
1650262340000|2022-04-18 06:12:20|95832.6|95782.6|95829.1|95779.1|95832.6|95791.2|95815.3|95777.2|23
1650262350000|2022-04-18 06:12:30|95828.7|95778.7|95827.3|95777.3|95828.7|95778.7|95826.7|95776.7|12
1650262360000|2022-04-18 06:12:40|95827.6|95777.6|95823.5|95798.5|95836.4|95798.5|95815.5|95776.8|29
1650262370000|2022-04-18 06:12:50|95823.9|95798.9|95834.3|95784.3|95836.4|95799.3|95821.6|95784|21
1650262380000|2022-04-18 06:13:00|95834.8|95784.8|95837.9|95787.9|95838.1|95788.1|95833.9|95783.9|23
1650262390000|2022-04-18 06:13:10|95838.1|95788.1|95825.2|95800.2|95838.3|95800.2|95825.2|95787.6|15
1650262400000|2022-04-18 06:13:20|95825.1|95800.1|95824.7|95799.7|95825.1|95800.1|95823.3|95798.3|13
1650262410000|2022-04-18 06:13:30|95824.2|95799.2|95837.4|95787.4|95838.5|95800.2|95823.9|95787.4|10
1650262420000|2022-04-18 06:13:40|95837.5|95787.5|95826.9|95801.9|95843.2|95806.4|95826.9|95787.5|26
1650262430000|2022-04-18 06:13:50|95827.7|95802.7|95843.4|95793.4|95843.6|95804|95826.8|95790.8|22
1650262440000|2022-04-18 06:14:00|95843.6|95793.6|95838.3|95788.3|95843.8|95793.8|95838.3|95788.3|25
1650262450000|2022-04-18 06:14:10|95838|95788|95834.4|95809.4|95847.2|95810.3|95828.4|95786|27
1650262460000|2022-04-18 06:14:20|95848|95798|95843.5|95793.5|95848|95810|95835|95793.3|18
1650262470000|2022-04-18 06:14:30|95843.9|95793.9|95844.9|95794.9|95844.9|95794.9|95843.7|95793.7|13
1650262480000|2022-04-18 06:14:40|95846.5|95796.5|95846.9|95796.9|95847.2|95797.2|95846.5|95796.5|16
1650262490000|2022-04-18 06:14:50|95847.2|95797.2|95845.6|95795.6|95847.2|95797.2|95844.5|95794.5|11
1650262500000|2022-04-18 06:15:00|95845.7|95795.7|95852.1|95802.1|95852.1|95802.1|95845.3|95795.3|30
1650262510000|2022-04-18 06:15:10|95853.1|95803.1|95855.3|95805.3|95855.3|95805.3|95849.8|95799.8|26
1650262520000|2022-04-18 06:15:20|95855.7|95805.7|95847.4|95822.4|95863.3|95825.8|95846.7|95803.6|36
1650262530000|2022-04-18 06:15:30|95849.8|95824.8|95864.8|95814.8|95865.9|95824.9|95849.2|95813|31
1650262540000|2022-04-18 06:15:40|95864.9|95814.9|95862.5|95812.5|95865.4|95815.4|95862.1|95812.1|19
1650262550000|2022-04-18 06:15:50|95862.3|95812.3|95854|95829|95867|95829|95854|95812.3|27
1650262560000|2022-04-18 06:16:00|95854.1|95829.1|95865|95815|95868.6|95829.2|95854.1|95812.3|43
1650262570000|2022-04-18 06:16:10|95865.6|95815.6|95866.7|95816.7|95867.3|95829.1|95853.5|95814.4|28
1650262580000|2022-04-18 06:16:20|95868.4|95818.4|95852.9|95827.9|95868.4|95827.9|95852.8|95813.8|34
1650262590000|2022-04-18 06:16:30|95852.7|95827.7|95870.5|95820.5|95872.2|95827.7|95852.7|95813.3|40
1650262600000|2022-04-18 06:16:40|95870.8|95820.8|95870.8|95820.8|95872.7|95822.7|95864.6|95772.1|60
1650262610000|2022-04-18 06:16:50|95870.4|95820.4|95872.4|95822.4|95874.1|95824.1|95868.3|95818.3|49
1650262620000|2022-04-18 06:17:00|95872|95822|95878|95828|95887.7|95837.7|95872|95822|41
1650262630000|2022-04-18 06:17:10|95877.9|95827.9|95875.6|95825.6|95877.9|95838.1|95862.1|95823.2|24
1650262640000|2022-04-18 06:17:20|95874.8|95824.8|95874.3|95824.3|95875.1|95825.1|95873.7|95823.7|11
1650262650000|2022-04-18 06:17:30|95874|95824|95872.3|95822.3|95876.6|95836.2|95859.3|95819.6|30
1650262660000|2022-04-18 06:17:40|95859.6|95834.6|95868.8|95818.8|95871.5|95834.6|95857.9|95818.3|32
1650262670000|2022-04-18 06:17:50|95870|95820|95865.8|95815.8|95871|95821|95865.8|95815.8|24
1650262680000|2022-04-18 06:18:00|95866|95816|95868.4|95818.4|95869.5|95828.5|95852|95814|38
1650262690000|2022-04-18 06:18:10|95867.9|95817.9|95868.9|95818.9|95869.2|95819.2|95867|95817|28
1650262700000|2022-04-18 06:18:20|95869.1|95819.1|95870.1|95820.1|95870.8|95820.8|95869|95819|11
1650262710000|2022-04-18 06:18:30|95870.3|95820.3|95853.1|95828.1|95870.3|95828.1|95853.1|95814.8|22
1650262720000|2022-04-18 06:18:40|95853.5|95828.5|95866.8|95816.8|95868.7|95828.5|95852.4|95815.8|28
1650262730000|2022-04-18 06:18:50|95866.3|95816.3|95871.4|95821.4|95872.1|95833.8|95858.3|95816|15
1650262740000|2022-04-18 06:19:00|95858.9|95833.9|95869|95819|95869.5|95833.9|95855.8|95819|9
1650262750000|2022-04-18 06:19:10|95868.9|95818.9|95854.2|95829.2|95868.9|95829.8|95852.7|95816.2|15
1650262760000|2022-04-18 06:19:20|95855.4|95830.4|95866.1|95816.1|95866.4|95831.6|95854.5|95815.4|15
1650262770000|2022-04-18 06:19:30|95865.4|95815.4|95866.8|95816.8|95868.3|95818.3|95864.8|95814.8|22
1650262780000|2022-04-18 06:19:40|95866.6|95816.6|95852.9|95827.9|95866.6|95828.1|95852.9|95815.3|16
1650262790000|2022-04-18 06:19:50|95852.7|95827.7|95869.4|95819.4|95870.5|95829.5|95852.6|95819.4|17
1650262800000|2022-04-18 06:20:00|95856.3|95831.3|95866.2|95816.2|95869|95831.3|95856.3|95813.7|22
1650262810000|2022-04-18 06:20:10|95865.7|95815.7|95847.4|95822.4|95865.8|95827.3|95845.8|95810.8|34
1650262820000|2022-04-18 06:20:20|95847.5|95822.5|95863.1|95813.1|95863.8|95826|95847.5|95810.6|40
1650262830000|2022-04-18 06:20:30|95862.8|95812.8|95860.7|95810.7|95862.8|95812.8|95860.4|95810.4|30
1650262840000|2022-04-18 06:20:40|95860.8|95810.8|95856.3|95806.3|95861.4|95811.4|95855.9|95805.9|34
1650262850000|2022-04-18 06:20:50|95855.9|95805.9|95857.3|95807.3|95858.2|95821|95843.1|95805.8|38
1650262860000|2022-04-18 06:21:00|95856.7|95806.7|95863.2|95813.2|95863.3|95813.3|95856.1|95806.1|25
1650262870000|2022-04-18 06:21:10|95862.8|95812.8|95847.3|95822.3|95863.2|95826.4|95847.3|95812.4|24
1650262880000|2022-04-18 06:21:20|95847.4|95822.4|95859.2|95809.2|95859.8|95823|95845.8|95809.2|19
1650262890000|2022-04-18 06:21:30|95859.3|95809.3|95846.7|95821.7|95859.6|95821.7|95845.3|95808.4|20
1650262900000|2022-04-18 06:21:40|95847.9|95822.9|95846|95821|95847.9|95822.9|95845.3|95820.3|13
1650262910000|2022-04-18 06:21:50|95846.3|95821.3|95849.9|95824.9|95863.3|95828.9|95845.6|95812.8|21
1650262920000|2022-04-18 06:22:00|95851.3|95826.3|95847.8|95822.8|95851.3|95826.3|95845.9|95820.9|31
1650262930000|2022-04-18 06:22:10|95847.9|95822.9|95850|95825|95870.7|95832.3|95847.1|95812.4|41
1650262940000|2022-04-18 06:22:20|95851.5|95826.5|95855.3|95805.3|95861.8|95826.5|95841.5|95804.8|33
1650262950000|2022-04-18 06:22:30|95854.9|95804.9|95840|95815|95854.9|95817.3|95839.7|95802.5|19
1650262960000|2022-04-18 06:22:40|95840.4|95815.4|95854.1|95804.1|95855|95815.9|95839.6|95803.5|14
1650262970000|2022-04-18 06:22:50|95854.3|95804.3|95855.2|95805.2|95855.2|95818.8|95840.4|95802|31
1650262980000|2022-04-18 06:23:00|95842.2|95817.2|95854.2|95804.2|95856|95817.2|95842.2|95802.6|26
1650262990000|2022-04-18 06:23:10|95854|95804|95845.3|95820.3|95856.9|95820.5|95843.4|95803|23
1650263000000|2022-04-18 06:23:20|95845.5|95820.5|95842.3|95817.3|95845.5|95820.5|95842|95817|19
1650263010000|2022-04-18 06:23:30|95841.4|95816.4|95846.2|95821.2|95846.9|95821.9|95841.4|95816.4|23
1650263020000|2022-04-18 06:23:40|95846.9|95821.9|95845|95820|95846.9|95821.9|95845|95820|15
1650263030000|2022-04-18 06:23:50|95844.8|95819.8|95844.4|95819.4|95845.4|95820.4|95843.1|95818.1|11
1650263040000|2022-04-18 06:24:00|95844.1|95819.1|95847.1|95822.1|95847.1|95822.1|95841.9|95816.9|28
1650263050000|2022-04-18 06:24:10|95846.6|95821.6|95847.9|95822.9|95859.1|95822.9|95842.8|95809.1|30
1650263060000|2022-04-18 06:24:20|95847.8|95822.8|95850.5|95825.5|95861.2|95825.5|95843.1|95807.8|30
1650263070000|2022-04-18 06:24:30|95850.1|95825.1|95845.5|95820.5|95858.1|95825.1|95843.1|95806.2|31
1650263080000|2022-04-18 06:24:40|95845.4|95820.4|95846.7|95821.7|95847.4|95822.4|95843.9|95818.9|34
1650263090000|2022-04-18 06:24:50|95846.8|95821.8|95845.2|95820.2|95846.9|95821.9|95844.9|95819.9|16
1650263100000|2022-04-18 06:25:00|95849|95824|95852.9|95827.9|95864.1|95827.9|95848|95813.8|28
1650263110000|2022-04-18 06:25:10|95850.8|95825.8|95850.4|95825.4|95850.9|95825.9|95849.1|95824.1|19
1650263120000|2022-04-18 06:25:20|95850.5|95825.5|95857.6|95832.6|95859.9|95834.9|95850.2|95825.2|34
1650263130000|2022-04-18 06:25:30|95856.7|95831.7|95856.1|95831.1|95857.6|95832.6|95853.7|95828.7|29
1650263140000|2022-04-18 06:25:40|95854.8|95829.8|95856.5|95831.5|95856.6|95831.6|95854.8|95829.8|16
1650263150000|2022-04-18 06:25:50|95854.5|95829.5|95854.6|95829.6|95854.9|95829.9|95854.5|95829.5|5
1650263160000|2022-04-18 06:26:00|95855.1|95830.1|95851.2|95826.2|95857|95832|95851.2|95826.2|21
1650263170000|2022-04-18 06:26:10|95851.9|95826.9|95854.9|95829.9|95855.5|95830.5|95851.9|95826.9|24
1650263180000|2022-04-18 06:26:20|95855.3|95830.3|95854.6|95829.6|95855.3|95830.3|95854.5|95829.5|18
1650263190000|2022-04-18 06:26:30|95854.7|95829.7|95851.3|95826.3|95855|95830|95851.1|95826.1|24
1650263200000|2022-04-18 06:26:40|95850.9|95825.9|95848.2|95823.2|95865.8|95828.9|95848.2|95815.5|36
1650263210000|2022-04-18 06:26:50|95848.1|95823.1|95848.5|95823.5|95849.2|95824.2|95846.9|95821.9|17
1650263220000|2022-04-18 06:27:00|95848.4|95823.4|95853.7|95828.7|95854.6|95829.6|95847.1|95822.1|34
1650263230000|2022-04-18 06:27:10|95856.8|95831.8|95853.1|95828.1|95856.8|95831.8|95853.1|95828.1|13
1650263240000|2022-04-18 06:27:20|95853|95828|95849.3|95824.3|95864.6|95828.2|95849.3|95812.5|24
1650263250000|2022-04-18 06:27:30|95849.1|95824.1|95849.9|95824.9|95850.1|95825.1|95848.6|95823.6|17
1650263260000|2022-04-18 06:27:40|95849.7|95824.7|95860.5|95835.5|95874.6|95836.4|95848.7|95822.8|21
1650263270000|2022-04-18 06:27:50|95860|95835|95865.3|95815.3|95874.5|95835|95851.5|95813.2|19
1650263280000|2022-04-18 06:28:00|95855.6|95830.6|95856|95831|95870.3|95832.2|95855.6|95820.3|15
1650263290000|2022-04-18 06:28:10|95856.3|95831.3|95859.1|95834.1|95859.7|95834.7|95856.3|95831.3|22
1650263300000|2022-04-18 06:28:20|95859|95834|95864.2|95839.2|95864.4|95839.4|95858.8|95833.8|14
1650263310000|2022-04-18 06:28:30|95865|95840|95869.3|95844.3|95878|95845.4|95863.9|95827.3|29
1650263320000|2022-04-18 06:28:40|95869.5|95844.5|95870.9|95845.9|95872.6|95847.6|95869.4|95844.4|26
1650263330000|2022-04-18 06:28:50|95871|95846|95868.6|95843.6|95871|95846|95867|95842|21
1650263340000|2022-04-18 06:29:00|95868.2|95843.2|95867.5|95842.5|95868.8|95843.8|95866.8|95841.8|12
1650263350000|2022-04-18 06:29:10|95870.3|95845.3|95874.1|95849.1|95874.1|95849.1|95866.9|95841.9|17
1650263360000|2022-04-18 06:29:20|95874.8|95849.8|95874.4|95849.4|95875.8|95850.8|95871.4|95846.4|14
1650263370000|2022-04-18 06:29:30|95875.1|95850.1|95879.4|95854.4|95892.1|95854.4|95874.9|95841.4|18
1650263380000|2022-04-18 06:29:40|95878.1|95853.1|95867.4|95842.4|95880|95855|95867|95842|30
1650263390000|2022-04-18 06:29:50|95867.1|95842.1|95875.5|95850.5|95876.8|95851.8|95867.1|95842.1|30
1650263400000|2022-04-18 06:30:00|95875.8|95850.8|95873.6|95848.6|95880.3|95853.8|95865.6|95828.7|44
1650263410000|2022-04-18 06:30:10|95873.7|95848.7|95868|95843|95884.8|95853.1|95867.6|95830.2|59
1650263420000|2022-04-18 06:30:20|95867.8|95842.8|95875.6|95850.6|95893|95855.3|95867.4|95842.4|48
1650263430000|2022-04-18 06:30:30|95874.3|95849.3|95873|95848|95877.7|95852.7|95871.5|95846.5|33
1650263440000|2022-04-18 06:30:40|95873.6|95848.6|95873.1|95848.1|95873.7|95848.7|95872.5|95847.5|21
1650263450000|2022-04-18 06:30:50|95873.3|95848.3|95865.6|95840.6|95883.9|95849|95865.5|95830.3|35
1650263460000|2022-04-18 06:31:00|95867.7|95842.7|95866.3|95841.3|95878.3|95843.2|95862.1|95822.2|34
1650263470000|2022-04-18 06:31:10|95865.9|95840.9|95865.3|95840.3|95866.5|95841.5|95863.6|95838.6|14
1650263480000|2022-04-18 06:31:20|95865.1|95840.1|95866.6|95841.6|95866.9|95841.9|95865.1|95840.1|9
1650263490000|2022-04-18 06:31:30|95866.3|95841.3|95864.9|95839.9|95866.3|95841.3|95864|95839|14
1650263500000|2022-04-18 06:31:40|95865.3|95840.3|95863.3|95838.3|95865.3|95840.3|95861.9|95836.9|19
1650263510000|2022-04-18 06:31:50|95863.7|95838.7|95859.6|95834.6|95863.7|95838.7|95856.3|95831.3|21
1650263520000|2022-04-18 06:32:00|95859.3|95834.3|95858.2|95833.2|95859.4|95834.4|95856.4|95831.4|23
1650263530000|2022-04-18 06:32:10|95858.5|95833.5|95858.7|95833.7|95859|95834|95856.5|95831.5|14
1650263540000|2022-04-18 06:32:20|95858.5|95833.5|95867.7|95817.7|95868.6|95834.8|95854.5|95817.7|33
1650263550000|2022-04-18 06:32:30|95867.8|95817.8|95868.9|95818.9|95869.8|95833.6|95853.1|95817|32
1650263560000|2022-04-18 06:32:40|95869.1|95819.1|95870.2|95820.2|95870.9|95833|95855.6|95817.2|29
1650263570000|2022-04-18 06:32:50|95855.7|95830.7|95854.4|95829.4|95855.7|95830.7|95853.7|95828.7|15
1650263580000|2022-04-18 06:33:00|95854.2|95829.2|95847.6|95797.6|95861.1|95829.2|95835|95781.5|32
1650263590000|2022-04-18 06:33:10|95836.3|95811.3|95844.4|95794.4|95847.4|95811.3|95832.8|95793.6|22
1650263600000|2022-04-18 06:33:20|95844.3|95794.3|95848.5|95823.5|95863|95825.2|95825|95788.8|43
1650263610000|2022-04-18 06:33:30|95848.2|95823.2|95860.2|95810.2|95861.5|95823.6|95847.7|95809.9|15
1650263620000|2022-04-18 06:33:40|95860|95810|95860|95810|95861.5|95811.5|95859.3|95809.3|17
1650263630000|2022-04-18 06:33:50|95860.1|95810.1|95848.1|95823.1|95861.2|95823.2|95847.8|95810.1|12
1650263640000|2022-04-18 06:34:00|95848.5|95823.5|95841.7|95816.7|95848.5|95823.5|95841.7|95816.7|13
1650263650000|2022-04-18 06:34:10|95842.5|95817.5|95842.6|95817.6|95858.1|95819.8|95838.4|95801.1|31
1650263660000|2022-04-18 06:34:20|95842.8|95817.8|95844|95819|95844|95819|95842.2|95817.2|12
1650263670000|2022-04-18 06:34:30|95844.2|95819.2|95851|95801|95857.9|95822.3|95844|95801|28
1650263680000|2022-04-18 06:34:40|95854.6|95804.6|95839.8|95814.8|95854.6|95816.7|95838.8|95804.6|29
1650263690000|2022-04-18 06:34:50|95839.9|95814.9|95838.1|95813.1|95849.4|95814.9|95833.6|95798.6|31
1650263700000|2022-04-18 06:35:00|95837.8|95812.8|95845.9|95820.9|95846.1|95821.1|95834.7|95809.7|34
1650263710000|2022-04-18 06:35:10|95845.6|95820.6|95867|95817|95869.4|95831.5|95842.2|95811.3|37
1650263720000|2022-04-18 06:35:20|95868.1|95818.1|95846.7|95821.7|95870.9|95831.7|95846.6|95816.8|29
1650263730000|2022-04-18 06:35:30|95846.6|95821.6|95842.9|95817.9|95851.2|95822.7|95839.5|95801.2|35
1650263740000|2022-04-18 06:35:40|95843|95818|95842.9|95817.9|95843.3|95818.3|95842.2|95817.2|12
1650263750000|2022-04-18 06:35:50|95843.5|95818.5|95848.9|95798.9|95848.9|95818.7|95836.6|95798.7|18
1650263760000|2022-04-18 06:36:00|95847.9|95797.9|95836.1|95811.1|95847.9|95812|95834.2|95797.2|27
1650263770000|2022-04-18 06:36:10|95836.2|95811.2|95833.4|95808.4|95846.5|95811.7|95833.4|95795.4|15
1650263780000|2022-04-18 06:36:20|95835.3|95810.3|95833.1|95808.1|95835.3|95810.3|95832.3|95807.3|10
1650263790000|2022-04-18 06:36:30|95832.9|95807.9|95836.3|95811.3|95836.3|95811.3|95832.9|95807.9|9
1650263800000|2022-04-18 06:36:40|95836|95811|95846.4|95796.4|95846.4|95811|95835.2|95795.9|6
1650263810000|2022-04-18 06:36:50|95847.7|95797.7|95833.6|95808.6|95850.5|95811.1|95833.3|95797.7|16
1650263820000|2022-04-18 06:37:00|95833.2|95808.2|95837.6|95812.6|95838.8|95813.8|95833.2|95808.2|12
1650263830000|2022-04-18 06:37:10|95837.7|95812.7|95835.5|95810.5|95837.8|95812.8|95834|95809|6
1650263840000|2022-04-18 06:37:20|95835.9|95810.9|95828.2|95803.2|95843|95810.9|95828.2|95793|25
1650263850000|2022-04-18 06:37:30|95828.8|95803.8|95820.1|95795.1|95835.9|95806.1|95820.1|95785.9|18
1650263860000|2022-04-18 06:37:40|95822.2|95797.2|95817.6|95792.6|95824.1|95799.1|95816.7|95791.7|29
1650263870000|2022-04-18 06:37:50|95816.9|95791.9|95815.5|95790.5|95821|95796|95815.5|95790.5|26
1650263880000|2022-04-18 06:38:00|95816.2|95791.2|95827.7|95777.7|95827.7|95792|95813.5|95776.6|23
1650263890000|2022-04-18 06:38:10|95827.8|95777.8|95828.4|95778.4|95828.4|95778.4|95826|95776|14
1650263900000|2022-04-18 06:38:20|95828.5|95778.5|95818.7|95793.7|95829.4|95793.7|95818.6|95778.5|10
1650263910000|2022-04-18 06:38:30|95818.3|95793.3|95818.6|95793.6|95821.4|95796.4|95817.9|95792.9|27
1650263920000|2022-04-18 06:38:40|95818.4|95793.4|95816.3|95791.3|95830.6|95797.3|95816.3|95778.1|14
1650263930000|2022-04-18 06:38:50|95816.9|95791.9|95818.2|95793.2|95821.6|95796.6|95816.1|95791.1|15
1650263940000|2022-04-18 06:39:00|95818.4|95793.4|95818.5|95793.5|95820|95795|95815.9|95790.9|19
1650263950000|2022-04-18 06:39:10|95818|95793|95823.2|95798.2|95833|95799.5|95818|95781.7|25
1650263960000|2022-04-18 06:39:20|95822.5|95797.5|95818.9|95793.9|95824.1|95799.1|95818.4|95793.4|19
1650263970000|2022-04-18 06:39:30|95821.1|95796.1|95818.4|95793.4|95821.1|95796.1|95814.9|95789.9|39
1650263980000|2022-04-18 06:39:40|95818.8|95793.8|95819.2|95794.2|95819.3|95794.3|95818.4|95793.4|23
1650263990000|2022-04-18 06:39:50|95819.1|95794.1|95806.3|95781.3|95819.1|95794.1|95804.1|95779.1|40
1650264000000|2022-04-18 06:40:00|95807.1|95782.1|95810.6|95785.6|95811.3|95786.3|95805.6|95780.6|36
1650264010000|2022-04-18 06:40:10|95810.9|95785.9|95813|95788|95813.1|95788.1|95807.8|95782.8|33
1650264020000|2022-04-18 06:40:20|95813.4|95788.4|95816|95791|95816.1|95791.1|95812.7|95787.7|15
1650264030000|2022-04-18 06:40:30|95815.4|95790.4|95813.5|95788.5|95816.3|95791.3|95812.6|95787.6|26
1650264040000|2022-04-18 06:40:40|95813.4|95788.4|95809|95784|95813.8|95788.8|95805.7|95780.7|30
1650264050000|2022-04-18 06:40:50|95809.1|95784.1|95813.3|95788.3|95813.5|95788.5|95809.1|95784.1|37
1650264060000|2022-04-18 06:41:00|95813.6|95788.6|95813|95788|95814.6|95789.6|95811.6|95786.6|23
1650264070000|2022-04-18 06:41:10|95812.9|95787.9|95813.8|95788.8|95814.7|95789.7|95811.8|95786.8|21
1650264080000|2022-04-18 06:41:20|95814.1|95789.1|95819.3|95794.3|95819.7|95794.7|95812.2|95787.2|26
1650264090000|2022-04-18 06:41:30|95819.2|95794.2|95819.6|95794.6|95821.7|95796.7|95817.2|95792.2|30
1650264100000|2022-04-18 06:41:40|95813.5|95788.5|95820.5|95795.5|95825.7|95795.5|95811.3|95775.7|40
1650264110000|2022-04-18 06:41:50|95822.2|95797.2|95824.5|95799.5|95824.5|95799.5|95821.3|95796.3|21
1650264120000|2022-04-18 06:42:00|95824.6|95799.6|95828|95803|95837.2|95804.3|95823.1|95787.2|21
1650264130000|2022-04-18 06:42:10|95828.1|95803.1|95827.8|95802.8|95829.9|95804.9|95827.1|95802.1|17
1650264140000|2022-04-18 06:42:20|95827.2|95802.2|95824.9|95774.9|95828.9|95803.9|95820.9|95770.9|27
1650264150000|2022-04-18 06:42:30|95825.5|95775.5|95833.6|95783.6|95834.6|95784.6|95825.3|95775.3|33
1650264160000|2022-04-18 06:42:40|95833.7|95783.7|95827.1|95777.1|95835.7|95785.7|95825.5|95775.5|21
1650264170000|2022-04-18 06:42:50|95828.6|95778.6|95831.4|95781.4|95833.3|95783.3|95822.1|95772.1|40
1650264180000|2022-04-18 06:43:00|95832.1|95782.1|95847.9|95797.9|95848.3|95812.5|95820.5|95782.1|33
1650264190000|2022-04-18 06:43:10|95848.1|95798.1|95848.4|95798.4|95848.6|95798.6|95847.5|95797.5|11
1650264200000|2022-04-18 06:43:20|95849|95799|95843.2|95793.2|95849|95808|95832.2|95793.2|19
1650264210000|2022-04-18 06:43:30|95842.8|95792.8|95839.6|95789.6|95846.8|95796.8|95839.1|95789.1|28
1650264220000|2022-04-18 06:43:40|95841.5|95791.5|95830.1|95780.1|95841.5|95791.5|95830.1|95780.1|27
1650264230000|2022-04-18 06:43:50|95829.9|95779.9|95817.5|95792.5|95830.7|95793.8|95815.5|95779.9|34
1650264240000|2022-04-18 06:44:00|95817.6|95792.6|95817.1|95792.1|95818.2|95793.2|95816.9|95791.9|15
1650264250000|2022-04-18 06:44:10|95817.2|95792.2|95847.9|95797.9|95847.9|95807.4|95817.2|95784.6|37
1650264260000|2022-04-18 06:44:20|95848.3|95798.3|95846.5|95796.5|95848.6|95798.6|95845.7|95795.7|22
1650264270000|2022-04-18 06:44:30|95847.1|95797.1|95840.5|95815.5|95853.2|95815.6|95837.4|95797.1|19
1650264280000|2022-04-18 06:44:40|95840.6|95815.6|95851.1|95801.1|95855.8|95820.1|95837.2|95799|21
1650264290000|2022-04-18 06:44:50|95847.6|95797.6|95844.7|95794.7|95847.9|95809|95831.6|95793.3|16
1650264300000|2022-04-18 06:45:00|95845.7|95795.7|95831.3|95806.3|95847.2|95808.5|95830.8|95794.9|21
1650264310000|2022-04-18 06:45:10|95831.4|95806.4|95829.2|95804.2|95840.1|95806.5|95826.2|95788.6|26
1650264320000|2022-04-18 06:45:20|95829.4|95804.4|95829.7|95804.7|95830.6|95805.6|95828.7|95803.7|12
1650264330000|2022-04-18 06:45:30|95829.6|95804.6|95830.2|95805.2|95830.8|95805.8|95829.6|95804.6|20
1650264340000|2022-04-18 06:45:40|95830|95805|95831|95806|95831.2|95806.2|95829.9|95804.9|14
1650264350000|2022-04-18 06:45:50|95828.4|95803.4|95830.2|95805.2|95830.9|95805.9|95826.5|95801.5|8
1650264360000|2022-04-18 06:46:00|95830.8|95805.8|95831.2|95806.2|95844.1|95808.2|95830|95792.9|20
1650264370000|2022-04-18 06:46:10|95830.8|95805.8|95840.9|95790.9|95840.9|95805.8|95828.6|95790.9|29
1650264380000|2022-04-18 06:46:20|95841.3|95791.3|95837|95787|95843.2|95800.4|95823.5|95786.2|30
1650264390000|2022-04-18 06:46:30|95823.7|95798.7|95842.7|95792.7|95843.8|95798.7|95821.3|95781.7|29
1650264400000|2022-04-18 06:46:40|95844.4|95794.4|95841.2|95791.2|95845.2|95795.2|95840.2|95790.2|25
1650264410000|2022-04-18 06:46:50|95840.1|95790.1|95840.9|95790.9|95841|95791|95840.1|95790.1|17
1650264420000|2022-04-18 06:47:00|95841|95791|95837.7|95787.7|95841|95791|95837.4|95787.4|23
1650264430000|2022-04-18 06:47:10|95837.1|95787.1|95835.9|95785.9|95837.1|95787.1|95834.9|95784.9|21
1650264440000|2022-04-18 06:47:20|95837|95787|95837.8|95787.8|95839|95789|95835.5|95785.5|36
1650264450000|2022-04-18 06:47:30|95838|95788|95836.5|95786.5|95841.6|95800.2|95824.4|95786|30
1650264460000|2022-04-18 06:47:40|95836.2|95786.2|95830.6|95780.6|95837.5|95787.5|95829.9|95779.9|33
1650264470000|2022-04-18 06:47:50|95830.8|95780.8|95823|95773|95832.1|95782.1|95822.2|95772.2|31
1650264480000|2022-04-18 06:48:00|95821.6|95771.6|95822.8|95772.8|95823.5|95787.9|95812.9|95771.6|17
1650264490000|2022-04-18 06:48:10|95810.6|95785.6|95803.8|95778.8|95821.8|95785.6|95803.8|95766.2|35
1650264500000|2022-04-18 06:48:20|95804|95779|95816.2|95766.2|95817.1|95779.3|95804|95765.5|19
1650264510000|2022-04-18 06:48:30|95815.8|95765.8|95815.9|95765.9|95816.7|95766.7|95815.4|95765.4|19
1650264520000|2022-04-18 06:48:40|95816.1|95766.1|95818.9|95768.9|95821.2|95781.6|95801.5|95763.6|29
1650264530000|2022-04-18 06:48:50|95819.6|95769.6|95807.9|95782.9|95824.7|95785|95807.7|95769.6|34
1650264540000|2022-04-18 06:49:00|95806.2|95781.2|95808.8|95783.8|95819.1|95785.1|95805.8|95768|17
1650264550000|2022-04-18 06:49:10|95808.6|95783.6|95807.5|95782.5|95809.9|95784.9|95805.5|95780.5|29
1650264560000|2022-04-18 06:49:20|95807.7|95782.7|95807.8|95782.8|95820.1|95787.3|95807.3|95769.7|19
1650264570000|2022-04-18 06:49:30|95811.7|95786.7|95804.2|95779.2|95824.5|95787.2|95802.4|95770.4|33
1650264580000|2022-04-18 06:49:40|95801.9|95776.9|95802.2|95777.2|95802.9|95777.9|95800.3|95775.3|18
1650264590000|2022-04-18 06:49:50|95802.3|95777.3|95800.9|95775.9|95802.3|95777.3|95800.5|95775.5|17
1650264600000|2022-04-18 06:50:00|95800.4|95775.4|95814.1|95764.1|95814.1|95776.1|95799.6|95762.6|19
1650264610000|2022-04-18 06:50:10|95814|95764|95813.1|95763.1|95814.2|95764.2|95812.4|95762.4|6
1650264620000|2022-04-18 06:50:20|95813.6|95763.6|95818.5|95768.5|95818.5|95768.5|95812.7|95762.7|12
1650264630000|2022-04-18 06:50:30|95821.1|95771.1|95821.7|95771.7|95824.8|95774.8|95817.4|95767.4|39
1650264640000|2022-04-18 06:50:40|95821.6|95771.6|95825.5|95775.5|95825.5|95775.5|95820.7|95770.7|19
1650264650000|2022-04-18 06:50:50|95824.5|95774.5|95813.6|95788.6|95825.4|95788.6|95812.8|95774.5|13
1650264660000|2022-04-18 06:51:00|95813.7|95788.7|95821|95771|95822.7|95788.7|95809.4|95770.8|19
1650264670000|2022-04-18 06:51:10|95821.1|95771.1|95819.8|95769.8|95822.2|95772.2|95819.4|95769.4|20
1650264680000|2022-04-18 06:51:20|95819.3|95769.3|95819|95769|95821.3|95783.8|95807.3|95768.3|15
1650264690000|2022-04-18 06:51:30|95820.6|95770.6|95820.7|95770.7|95821.4|95771.4|95820|95770|12
1650264700000|2022-04-18 06:51:40|95820.9|95770.9|95809.5|95784.5|95821.9|95784.8|95809.3|95770.9|12
1650264710000|2022-04-18 06:51:50|95808.9|95783.9|95822.1|95772.1|95822.1|95786.5|95808.3|95772.1|13
1650264720000|2022-04-18 06:52:00|95821.8|95771.8|95809|95784|95821.9|95784|95808.9|95771.2|9
1650264730000|2022-04-18 06:52:10|95808.8|95783.8|95808.6|95783.6|95823.2|95784.8|95800.2|95769|33
1650264740000|2022-04-18 06:52:20|95807.7|95782.7|95800.1|95775.1|95815.7|95784.4|95799|95762.7|27
1650264750000|2022-04-18 06:52:30|95799.9|95774.9|95798.2|95773.2|95811.2|95775.3|95797.9|95759.8|28
1650264760000|2022-04-18 06:52:40|95797|95772|95796.8|95771.8|95810.8|95773|95796.1|95758.9|21
1650264770000|2022-04-18 06:52:50|95797|95772|95807.6|95757.6|95807.8|95772.7|95794.6|95754.8|19
1650264780000|2022-04-18 06:53:00|95795.4|95770.4|95801|95751|95808.9|95770.4|95790|95750.2|42
1650264790000|2022-04-18 06:53:10|95800.1|95750.1|95761.9|95736.9|95800.1|95761|95761.7|95722.7|30
1650264800000|2022-04-18 06:53:20|95761.8|95736.8|95794|95744|95794|95756.1|95761.3|95719.2|36
1650264810000|2022-04-18 06:53:30|95789.6|95739.6|95785.2|95760.2|95797.4|95760.2|95777.5|95739.6|37
1650264820000|2022-04-18 06:53:40|95785.4|95760.4|95810.5|95760.5|95810.5|95767|95785.4|95746.2|48
1650264830000|2022-04-18 06:53:50|95810.2|95760.2|95809.9|95759.9|95815.2|95777.4|95795.1|95756.1|36
1650264840000|2022-04-18 06:54:00|95810|95760|95793.5|95768.5|95811.4|95769.3|95793.5|95755|27
1650264850000|2022-04-18 06:54:10|95793.9|95768.9|95808.7|95758.7|95810.2|95768.9|95793.9|95751.7|26
1650264860000|2022-04-18 06:54:20|95808.9|95758.9|95809.6|95759.6|95809.6|95759.6|95807.8|95757.8|13
1650264870000|2022-04-18 06:54:30|95808.7|95758.7|95808.6|95758.6|95809.2|95759.2|95807.5|95757.5|13
1650264880000|2022-04-18 06:54:40|95808.7|95758.7|95809.4|95759.4|95809.8|95759.8|95807.3|95757.3|13
1650264890000|2022-04-18 06:54:50|95808.5|95758.5|95807.4|95757.4|95809.9|95772.9|95797.9|95755.5|32
1650264900000|2022-04-18 06:55:00|95807.1|95757.1|95807.8|95757.8|95809.9|95759.9|95804.2|95754.2|38
1650264910000|2022-04-18 06:55:10|95807|95757|95813.4|95763.4|95815.3|95770.7|95794.6|95753.3|35
1650264920000|2022-04-18 06:55:20|95810.4|95760.4|95819|95769|95819|95769|95810.4|95760.4|33
1650264930000|2022-04-18 06:55:30|95818.9|95768.9|95817.7|95767.7|95819.2|95769.2|95816|95766|24
1650264940000|2022-04-18 06:55:40|95818.7|95768.7|95816.3|95766.3|95818.7|95768.7|95815.6|95765.6|25
1650264950000|2022-04-18 06:55:50|95804.9|95779.9|95807.1|95782.1|95807.3|95782.3|95804.9|95779.9|13
1650264960000|2022-04-18 06:56:00|95806.6|95781.6|95807.8|95782.8|95809.1|95784.1|95804.7|95779.7|38
1650264970000|2022-04-18 06:56:10|95805.3|95780.3|95823.5|95773.5|95823.5|95782.9|95804.8|95770.5|33
1650264980000|2022-04-18 06:56:20|95823.2|95773.2|95810.7|95785.7|95823.2|95786.8|95807.5|95771.7|37
1650264990000|2022-04-18 06:56:30|95810.8|95785.8|95812.4|95762.4|95818.7|95785.8|95807.2|95759.9|44
1650265000000|2022-04-18 06:56:40|95809.2|95759.2|95810.6|95760.6|95811|95761|95807.5|95757.5|24
1650265010000|2022-04-18 06:56:50|95810.4|95760.4|95801|95776|95815.7|95776|95797.2|95760.4|20
1650265020000|2022-04-18 06:57:00|95801.1|95776.1|95800.2|95775.2|95802|95777|95799.3|95774.3|11
1650265030000|2022-04-18 06:57:10|95800.7|95775.7|95799.8|95774.8|95801.1|95776.1|95799.4|95774.4|19
1650265040000|2022-04-18 06:57:20|95798.4|95773.4|95824.7|95774.7|95825.3|95784.3|95798|95762.1|45
1650265050000|2022-04-18 06:57:30|95824.5|95774.5|95830|95805|95838.4|95805.9|95824.5|95774.5|57
1650265060000|2022-04-18 06:57:40|95830.6|95805.6|95838.6|95813.6|95839|95814|95828.1|95803.1|53
1650265070000|2022-04-18 06:57:50|95833.8|95808.8|95851|95826|95856.8|95826|95833.8|95801.7|49
1650265080000|2022-04-18 06:58:00|95869.9|95819.9|95835.2|95785.2|95869.9|95828.7|95826.1|95779.5|46
1650265090000|2022-04-18 06:58:10|95833.7|95783.7|95843|95793|95843.1|95797.5|95820.8|95782.5|56
1650265100000|2022-04-18 06:58:20|95841.1|95791.1|95841|95816|95855.4|95816|95830.6|95791.1|43
1650265110000|2022-04-18 06:58:30|95840.6|95815.6|95836.8|95811.8|95841.1|95816.1|95834.7|95809.7|30
1650265120000|2022-04-18 06:58:40|95837.4|95812.4|95836.2|95811.2|95848.9|95812.4|95828.8|95796.5|44
1650265130000|2022-04-18 06:58:50|95835.8|95810.8|95848.6|95798.6|95848.6|95813.2|95834.4|95797|19
1650265140000|2022-04-18 06:59:00|95847.6|95797.6|95838.9|95813.9|95848.2|95814.1|95834.9|95797.4|31
1650265150000|2022-04-18 06:59:10|95837.1|95812.1|95849|95824|95849.3|95824.3|95837.1|95812.1|39
1650265160000|2022-04-18 06:59:20|95848.8|95823.8|95848.7|95823.7|95860.9|95828.8|95846.4|95810.3|48
1650265170000|2022-04-18 06:59:30|95849|95824|95849.5|95824.5|95850.5|95825.5|95846.2|95821.2|40
1650265180000|2022-04-18 06:59:40|95849.6|95824.6|95865|95815|95866.8|95824.9|95848.2|95814.3|41
1650265190000|2022-04-18 06:59:50|95865.1|95815.1|95868.7|95818.7|95872.6|95833.6|95850.5|95815.1|56
1650265200000|2022-04-18 07:00:00|95867.8|95817.8|95853.6|95828.6|95868.7|95830.7|95835.3|95797.7|59
1650265210000|2022-04-18 07:00:10|95844.5|95819.5|95849|95824|95856.3|95824.7|95835.5|95799.4|60
1650265220000|2022-04-18 07:00:20|95849.2|95824.2|95846.2|95821.2|95850|95825|95846|95821|39
1650265230000|2022-04-18 07:00:30|95844.6|95819.6|95855|95830|95867.4|95831.8|95844.6|95815.7|46
1650265240000|2022-04-18 07:00:40|95854.2|95829.2|95852|95827|95855.6|95830.6|95849|95824|45
1650265250000|2022-04-18 07:00:50|95852.3|95827.3|95842|95817|95852.5|95827.5|95839.6|95814.6|51
1650265260000|2022-04-18 07:01:00|95842.6|95817.6|95858.1|95833.1|95858.1|95833.1|95842.5|95817.5|45
1650265270000|2022-04-18 07:01:10|95854.3|95829.3|95855.9|95830.9|95856.4|95831.4|95853.7|95828.7|30
1650265280000|2022-04-18 07:01:20|95855.7|95830.7|95852.8|95827.8|95867.4|95832.2|95850.1|95817|32
1650265290000|2022-04-18 07:01:30|95853.5|95828.5|95860|95835|95867.5|95842.5|95851.8|95826.8|50
1650265300000|2022-04-18 07:01:40|95859.8|95834.8|95866.4|95841.4|95866.4|95841.4|95859.8|95834.8|27
1650265310000|2022-04-18 07:01:50|95865.2|95840.2|95855.5|95830.5|95865.6|95840.6|95853.2|95815|37
1650265320000|2022-04-18 07:02:00|95855.2|95830.2|95859.5|95834.5|95876.3|95844.4|95854.2|95826.3|40
1650265330000|2022-04-18 07:02:10|95872.3|95822.3|95859.1|95834.1|95872.3|95840.7|95850.3|95822.3|43
1650265340000|2022-04-18 07:02:20|95859.2|95834.2|95867.8|95817.8|95868.5|95840|95852.1|95815.2|47
1650265350000|2022-04-18 07:02:30|95867.3|95817.3|95848.7|95823.7|95867.6|95824.1|95847.3|95808.7|36
1650265360000|2022-04-18 07:02:40|95848.3|95823.3|95847.5|95822.5|95848.7|95823.7|95845|95820|28
1650265370000|2022-04-18 07:02:50|95848.1|95823.1|95846|95821|95848.1|95823.1|95846|95821|14
1650265380000|2022-04-18 07:03:00|95845.8|95820.8|95864.2|95814.2|95864.8|95820.8|95845.6|95807.6|24
1650265390000|2022-04-18 07:03:10|95864.3|95814.3|95864.7|95814.7|95865.6|95815.6|95862.3|95812.3|31
1650265400000|2022-04-18 07:03:20|95864.9|95814.9|95868.5|95818.5|95871.3|95833.2|95857.2|95812.7|35
1650265410000|2022-04-18 07:03:30|95867|95817|95843.1|95818.1|95867.2|95825.1|95842.5|95806.8|43
1650265420000|2022-04-18 07:03:40|95842.9|95817.9|95842.6|95817.6|95844.5|95819.5|95841.4|95816.4|29
1650265430000|2022-04-18 07:03:50|95842.2|95817.2|95857.4|95807.4|95857.5|95818.9|95841.4|95807.4|21
1650265440000|2022-04-18 07:04:00|95858.1|95808.1|95848.4|95823.4|95862.2|95824.4|95846.9|95808.1|42
1650265450000|2022-04-18 07:04:10|95848.7|95823.7|95841|95816|95858.5|95823.9|95840.3|95805|38
1650265460000|2022-04-18 07:04:20|95841.1|95816.1|95841.8|95816.8|95854.3|95820.4|95839|95803.4|34
1650265470000|2022-04-18 07:04:30|95840.1|95815.1|95822|95797|95841.8|95816.8|95821|95785.3|29
1650265480000|2022-04-18 07:04:40|95822.1|95797.1|95816.2|95791.2|95822.4|95797.4|95816.2|95791.2|21
1650265490000|2022-04-18 07:04:50|95819.5|95794.5|95835.3|95785.3|95835.3|95794.8|95818.3|95779.9|32
1650265500000|2022-04-18 07:05:00|95835.8|95785.8|95830.3|95805.3|95849.8|95813|95822.6|95784.2|61
1650265510000|2022-04-18 07:05:10|95829.9|95804.9|95842|95817|95855.7|95817.9|95829.9|95802.3|32
1650265520000|2022-04-18 07:05:20|95854.9|95804.9|95840.1|95815.1|95854.9|95815.5|95840.1|95802.4|30
1650265530000|2022-04-18 07:05:30|95840|95815|95839.8|95814.8|95841.7|95816.7|95839|95814|18
1650265540000|2022-04-18 07:05:40|95839.5|95814.5|95841.6|95816.6|95841.7|95816.7|95839.2|95814.2|21
1650265550000|2022-04-18 07:05:50|95841.5|95816.5|95855.3|95805.3|95855.5|95817.1|95841.5|95803.8|19
1650265560000|2022-04-18 07:06:00|95856|95806|95842.2|95817.2|95856.1|95818.6|95842.2|95804.9|20
1650265570000|2022-04-18 07:06:10|95842.5|95817.5|95843.6|95818.6|95843.8|95818.8|95840.9|95815.9|30
1650265580000|2022-04-18 07:06:20|95843.4|95818.4|95841.1|95816.1|95843.4|95818.4|95841.1|95816.1|9
1650265590000|2022-04-18 07:06:30|95840.6|95815.6|95836.1|95811.1|95849.9|95815.6|95835.8|95798.7|22
1650265600000|2022-04-18 07:06:40|95836.4|95811.4|95839.6|95789.6|95851.4|95818|95836.4|95789.6|47
1650265610000|2022-04-18 07:06:50|95839.3|95789.3|95827.8|95802.8|95840.3|95802.8|95827.1|95789.3|24
1650265620000|2022-04-18 07:07:00|95826.6|95801.6|95829.5|95804.5|95843|95804.7|95826.6|95790.3|25
1650265630000|2022-04-18 07:07:10|95829|95804|95829.1|95804.1|95829.9|95804.9|95829|95804|17
1650265640000|2022-04-18 07:07:20|95829.3|95804.3|95827.9|95802.9|95829.3|95804.3|95827.9|95802.9|9
1650265650000|2022-04-18 07:07:30|95828.4|95803.4|95837.9|95812.9|95849.7|95813.5|95828.3|95794.8|24
1650265660000|2022-04-18 07:07:40|95837.3|95812.3|95833.4|95808.4|95844.7|95812.3|95827.3|95794.6|36
1650265670000|2022-04-18 07:07:50|95832.9|95807.9|95831.2|95806.2|95833.5|95808.5|95830.7|95805.7|23
1650265680000|2022-04-18 07:08:00|95831.7|95806.7|95833|95808|95833.1|95808.1|95831.5|95806.5|18
1650265690000|2022-04-18 07:08:10|95833.1|95808.1|95840.3|95790.3|95840.3|95809.1|95828.5|95790.3|13
1650265700000|2022-04-18 07:08:20|95838.3|95788.3|95823.4|95798.4|95839|95799.9|95820.4|95782.1|33
1650265710000|2022-04-18 07:08:30|95823.9|95798.9|95823.9|95798.9|95824.3|95799.3|95822.2|95797.2|17
1650265720000|2022-04-18 07:08:40|95824.5|95799.5|95819.1|95794.1|95834.9|95799.5|95818.5|95775.8|28
1650265730000|2022-04-18 07:08:50|95821.6|95796.6|95842.3|95792.3|95850.7|95811.8|95821.6|95784.6|39
1650265740000|2022-04-18 07:09:00|95839.5|95789.5|95829.2|95804.2|95841|95804.2|95826.7|95789.1|23
1650265750000|2022-04-18 07:09:10|95829.7|95804.7|95828.5|95803.5|95829.7|95804.7|95826.5|95801.5|20
1650265760000|2022-04-18 07:09:20|95828.3|95803.3|95827.6|95802.6|95829.1|95804.1|95826.6|95801.6|20
1650265770000|2022-04-18 07:09:30|95826.9|95801.9|95838.2|95788.2|95839|95804.5|95826.4|95788.2|26
1650265780000|2022-04-18 07:09:40|95838.1|95788.1|95825.3|95800.3|95838.4|95800.5|95823.7|95788.1|15
1650265790000|2022-04-18 07:09:50|95826.4|95801.4|95824.3|95799.3|95826.6|95801.6|95823.1|95798.1|20
1650265800000|2022-04-18 07:10:00|95824.1|95799.1|95808.7|95758.7|95826.9|95799.9|95797.5|95757.2|37
1650265810000|2022-04-18 07:10:10|95807.6|95757.6|95822.3|95772.3|95825.8|95782.9|95805|95755|45
1650265820000|2022-04-18 07:10:20|95822.9|95772.9|95819.5|95769.5|95823.8|95773.8|95817.1|95767.1|39
1650265830000|2022-04-18 07:10:30|95819.4|95769.4|95797.6|95772.6|95820.5|95772.6|95790.6|95756.4|26
1650265840000|2022-04-18 07:10:40|95797.8|95772.8|95815.3|95765.3|95819.9|95780.5|95793|95758.1|36
1650265850000|2022-04-18 07:10:50|95815.4|95765.4|95799.8|95774.8|95816|95777.9|95799.8|95763.4|17
1650265860000|2022-04-18 07:11:00|95800.7|95775.7|95801.6|95776.6|95803.8|95778.8|95800.7|95775.7|20
1650265870000|2022-04-18 07:11:10|95801.7|95776.7|95815.1|95765.1|95815.1|95777.2|95801.4|95764.9|23
1650265880000|2022-04-18 07:11:20|95815|95765|95812.4|95762.4|95815.1|95765.1|95812.4|95762.4|24
1650265890000|2022-04-18 07:11:30|95812.6|95762.6|95814.4|95764.4|95815.5|95765.5|95812.2|95762.2|24
1650265900000|2022-04-18 07:11:40|95815|95765|95814.3|95764.3|95815.3|95765.3|95814.1|95764.1|18
1650265910000|2022-04-18 07:11:50|95814.2|95764.2|95806.8|95756.8|95814.6|95769.6|95793.1|95756.5|26
1650265920000|2022-04-18 07:12:00|95807|95757|95804.8|95754.8|95807|95757|95804|95754|32
1650265930000|2022-04-18 07:12:10|95804.4|95754.4|95802.3|95752.3|95804.8|95766.5|95787.7|95750.4|33
1650265940000|2022-04-18 07:12:20|95802|95752|95802.2|95752.2|95802.6|95752.6|95801.7|95751.7|13
1650265950000|2022-04-18 07:12:30|95801.9|95751.9|95800.9|95750.9|95802.3|95752.3|95800.9|95750.9|7
1650265960000|2022-04-18 07:12:40|95801.4|95751.4|95799.6|95749.6|95801.9|95751.9|95799.6|95749.6|13
1650265970000|2022-04-18 07:12:50|95799.9|95749.9|95801.4|95751.4|95801.7|95764.4|95789.4|95749.9|12
1650265980000|2022-04-18 07:13:00|95786.3|95761.3|95793.3|95743.3|95796.6|95762.2|95785.7|95741.8|31
1650265990000|2022-04-18 07:13:10|95793.2|95743.2|95783.4|95758.4|95799.5|95760.2|95783.4|95742.1|35
1650266000000|2022-04-18 07:13:20|95781.6|95756.6|95796.4|95746.4|95796.8|95756.6|95780.9|95745.8|18
1650266010000|2022-04-18 07:13:30|95796.8|95746.8|95805.4|95755.4|95806.4|95756.4|95796.6|95746.6|34
1650266020000|2022-04-18 07:13:40|95805.3|95755.3|95805.6|95755.6|95808.5|95758.5|95804.6|95754.6|33
1650266030000|2022-04-18 07:13:50|95805.7|95755.7|95812.2|95762.2|95822.9|95772.9|95803|95753|46
1650266040000|2022-04-18 07:14:00|95812.4|95762.4|95810.8|95760.8|95812.4|95762.4|95810|95760|33
1650266050000|2022-04-18 07:14:10|95811|95761|95810.9|95760.9|95811.8|95761.8|95810.1|95760.1|11
1650266060000|2022-04-18 07:14:20|95811|95761|95811.3|95761.3|95811.3|95761.3|95808.4|95758.4|31
1650266070000|2022-04-18 07:14:30|95809.7|95759.7|95804.6|95754.6|95813|95763|95803.9|95753.9|36
1650266080000|2022-04-18 07:14:40|95804.8|95754.8|95801.5|95751.5|95805.3|95755.3|95801.5|95751.5|34
1650266090000|2022-04-18 07:14:50|95801.7|95751.7|95775.9|95750.9|95801.7|95753.4|95773.9|95738.7|26
1650266100000|2022-04-18 07:15:00|95774.8|95749.8|95743.4|95718.4|95790|95752.1|95743.2|95703.7|48
1650266110000|2022-04-18 07:15:10|95743.3|95718.3|95755.9|95705.9|95757|95719.3|95743.2|95704.1|21
1650266120000|2022-04-18 07:15:20|95757|95707|95763.8|95713.8|95764.5|95723.3|95748.3|95706.5|37
1650266130000|2022-04-18 07:15:30|95752.7|95727.7|95762.1|95712.1|95766.3|95727.7|95752.7|95711.9|26
1650266140000|2022-04-18 07:15:40|95761.8|95711.8|95760.4|95710.4|95762.6|95712.6|95760|95710|23
1650266150000|2022-04-18 07:15:50|95760.3|95710.3|95749.8|95724.8|95763.5|95724.8|95749.6|95710.3|26
1650266160000|2022-04-18 07:16:00|95749.6|95724.6|95763.7|95713.7|95763.7|95724.9|95747.3|95709.4|21
1650266170000|2022-04-18 07:16:10|95764|95714|95745.9|95720.9|95764|95722.7|95744.8|95705.4|19
1650266180000|2022-04-18 07:16:20|95758.5|95708.5|95740.3|95715.3|95761.2|95722.5|95739.4|95702|20
1650266190000|2022-04-18 07:16:30|95739.9|95714.9|95740.4|95715.4|95755.5|95715.5|95739|95701.8|19
1650266200000|2022-04-18 07:16:40|95738.9|95713.9|95743.2|95718.2|95752.2|95718.2|95738.6|95700.5|29
1650266210000|2022-04-18 07:16:50|95746|95721|95744.8|95719.8|95760.4|95721.8|95744.8|95707.9|26
1650266220000|2022-04-18 07:17:00|95745.1|95720.1|95758.9|95708.9|95760.2|95723.9|95743.7|95708.9|30
1650266230000|2022-04-18 07:17:10|95759.4|95709.4|95756.6|95706.6|95759.4|95720.5|95743|95702.3|33
1650266240000|2022-04-18 07:17:20|95757.3|95707.3|95749.3|95699.3|95757.5|95710.9|95735.9|95699.3|27
1650266250000|2022-04-18 07:17:30|95749.1|95699.1|95745.6|95695.6|95752.1|95702.1|95742.4|95692.4|29
1650266260000|2022-04-18 07:17:40|95747|95697|95734.9|95684.9|95747.7|95699.3|95722.1|95683.4|51
1650266270000|2022-04-18 07:17:50|95734.5|95684.5|95730.9|95680.9|95734.6|95684.6|95729.4|95679.4|29
1650266280000|2022-04-18 07:18:00|95730.7|95680.7|95729.4|95679.4|95731.3|95681.3|95728.5|95678.5|24
1650266290000|2022-04-18 07:18:10|95731|95681|95726.1|95676.1|95732.5|95682.5|95723.1|95673.1|35
1650266300000|2022-04-18 07:18:20|95726|95676|95727.4|95677.4|95732|95682|95726|95676|24
1650266310000|2022-04-18 07:18:30|95727.7|95677.7|95726.1|95676.1|95730.4|95680.4|95726.1|95676.1|24
1650266320000|2022-04-18 07:18:40|95726.7|95676.7|95694.6|95644.6|95729|95679|95692.9|95642.9|45
1650266330000|2022-04-18 07:18:50|95694.7|95644.7|95684.9|95634.9|95696|95646|95680.1|95630.1|39
1650266340000|2022-04-18 07:19:00|95685.4|95635.4|95687.8|95637.8|95688.1|95638.1|95684.2|95634.2|30
1650266350000|2022-04-18 07:19:10|95688|95638|95685.2|95635.2|95688.8|95638.8|95683.1|95633.1|17
1650266360000|2022-04-18 07:19:20|95685.4|95635.4|95684.3|95634.3|95685.4|95635.4|95680.7|95630.7|32
1650266370000|2022-04-18 07:19:30|95684.5|95634.5|95683.2|95633.2|95690.7|95651.7|95674.4|95633|43
1650266380000|2022-04-18 07:19:40|95682.9|95632.9|95683.6|95633.6|95685.4|95635.4|95682.8|95632.8|12
1650266390000|2022-04-18 07:19:50|95684.2|95634.2|95681.1|95631.1|95684.5|95634.5|95677.3|95627.3|30
1650266400000|2022-04-18 07:20:00|95679.1|95629.1|95685.4|95635.4|95686.8|95647.6|95672.5|95629.1|26
1650266410000|2022-04-18 07:20:10|95685.6|95635.6|95683.9|95633.9|95689|95639|95683.8|95633.8|45
1650266420000|2022-04-18 07:20:20|95684.5|95634.5|95679.5|95629.5|95685.3|95644.5|95666.2|95629.4|35
1650266430000|2022-04-18 07:20:30|95678.2|95628.2|95683.3|95633.3|95683.3|95642.9|95665.4|95627|30
1650266440000|2022-04-18 07:20:40|95684.1|95634.1|95687.9|95637.9|95688.6|95638.6|95683.8|95633.8|23
1650266450000|2022-04-18 07:20:50|95689.9|95639.9|95675.8|95625.8|95690.1|95643.1|95665.4|95625.8|30
1650266460000|2022-04-18 07:21:00|95678.8|95628.8|95679.2|95629.2|95679.2|95629.2|95675.1|95625.1|25
1650266470000|2022-04-18 07:21:10|95678.9|95628.9|95678.8|95628.8|95680.4|95630.4|95676.7|95626.7|26
1650266480000|2022-04-18 07:21:20|95678.9|95628.9|95675.9|95650.9|95687|95653.2|95668.6|95628|28
1650266490000|2022-04-18 07:21:30|95676.2|95651.2|95695.3|95645.3|95695.3|95657.2|95675.6|95638.6|42
1650266500000|2022-04-18 07:21:40|95696|95646|95693.6|95643.6|95696.2|95658.9|95681.1|95642.4|37
1650266510000|2022-04-18 07:21:50|95693.8|95643.8|95694.7|95644.7|95696.1|95646.1|95692.8|95642.8|23
1650266520000|2022-04-18 07:22:00|95696.3|95646.3|95693.2|95643.2|95696.3|95646.3|95691.6|95641.6|34
1650266530000|2022-04-18 07:22:10|95692.9|95642.9|95691.3|95641.3|95695.4|95645.4|95691.2|95641.2|21
1650266540000|2022-04-18 07:22:20|95691.2|95641.2|95693.6|95643.6|95695.1|95645.1|95690.2|95640.2|22
1650266550000|2022-04-18 07:22:30|95693.5|95643.5|95690.8|95665.8|95702.6|95666.4|95681.4|95643|42
1650266560000|2022-04-18 07:22:40|95692.4|95667.4|95692.8|95667.8|95703.1|95668.9|95688.5|95651|47
1650266570000|2022-04-18 07:22:50|95692.9|95667.9|95699.4|95649.4|95706.1|95668.5|95690.4|95649.4|24
1650266580000|2022-04-18 07:23:00|95699.5|95649.5|95686.5|95661.5|95699.5|95661.8|95686.1|95647.9|23
1650266590000|2022-04-18 07:23:10|95686.4|95661.4|95686.6|95661.6|95686.6|95661.6|95686.1|95661.1|8
1650266600000|2022-04-18 07:23:20|95686.5|95661.5|95693.8|95643.8|95699.1|95661.6|95679.6|95643.8|23
1650266610000|2022-04-18 07:23:30|95693.7|95643.7|95683.7|95658.7|95693.9|95659|95683.3|95643.7|19
1650266620000|2022-04-18 07:23:40|95683.6|95658.6|95689.2|95639.2|95689.7|95658.6|95676.5|95638.2|23
1650266630000|2022-04-18 07:23:50|95689.6|95639.6|95687.6|95637.6|95689.6|95639.6|95686.4|95636.4|18
1650266640000|2022-04-18 07:24:00|95688|95638|95685.9|95635.9|95688|95651.1|95674.8|95634.8|19
1650266650000|2022-04-18 07:24:10|95684.4|95634.4|95684.8|95659.8|95697.1|95659.8|95683.2|95634.4|39
1650266660000|2022-04-18 07:24:20|95684.5|95659.5|95684.2|95659.2|95698.6|95659.6|95684.1|95645.9|19
1650266670000|2022-04-18 07:24:30|95684.4|95659.4|95685.3|95660.3|95685.3|95660.3|95684.1|95659.1|12
1650266680000|2022-04-18 07:24:40|95686.5|95661.5|95694.3|95644.3|95699.8|95661.5|95685.2|95642.5|29
1650266690000|2022-04-18 07:24:50|95693.7|95643.7|95695.4|95645.4|95698.4|95648.4|95693.7|95643.7|32
1650266700000|2022-04-18 07:25:00|95695.5|95645.5|95697|95647|95697.1|95647.1|95694.3|95644.3|31
1650266710000|2022-04-18 07:25:10|95696.3|95646.3|95685.8|95635.8|95696.3|95646.3|95685.8|95635.8|38
1650266720000|2022-04-18 07:25:20|95686.2|95636.2|95695.6|95645.6|95698.6|95661.8|95678.4|95636.2|38
1650266730000|2022-04-18 07:25:30|95695.9|95645.9|95695.4|95645.4|95698.6|95648.6|95694.5|95644.5|25
1650266740000|2022-04-18 07:25:40|95695.7|95645.7|95697.5|95647.5|95698.2|95648.2|95695.7|95645.7|19
1650266750000|2022-04-18 07:25:50|95697.7|95647.7|95680.6|95655.6|95699|95657.1|95678.9|95643.1|32
1650266760000|2022-04-18 07:26:00|95692.8|95642.8|95689.1|95639.1|95692.8|95654.5|95675.8|95636.3|43
1650266770000|2022-04-18 07:26:10|95690.6|95640.6|95694.6|95644.6|95694.6|95644.6|95689.7|95639.7|28
1650266780000|2022-04-18 07:26:20|95694.7|95644.7|95698.9|95648.9|95699.8|95649.8|95691.7|95641.7|34
1650266790000|2022-04-18 07:26:30|95699.3|95649.3|95707|95657|95707.6|95662.4|95686.9|95649.1|29
1650266800000|2022-04-18 07:26:40|95707.3|95657.3|95706.7|95656.7|95707.8|95657.8|95703.9|95653.9|26
1650266810000|2022-04-18 07:26:50|95706.8|95656.8|95710.6|95660.6|95712.1|95672.9|95697.7|95655.1|38
1650266820000|2022-04-18 07:27:00|95710.8|95660.8|95692.9|95667.9|95711.3|95673.1|95692.7|95653.9|38
1650266830000|2022-04-18 07:27:10|95692.6|95667.6|95710.4|95660.4|95711.4|95673.3|95692.6|95655.4|46
1650266840000|2022-04-18 07:27:20|95710.1|95660.1|95690.3|95665.3|95712.2|95665.7|95689.5|95647.7|41
1650266850000|2022-04-18 07:27:30|95690.4|95665.4|95703.1|95653.1|95703.1|95667.2|95690.2|95648.9|33
1650266860000|2022-04-18 07:27:40|95701|95651|95694.9|95644.9|95703|95653|95693.7|95643.7|21
1650266870000|2022-04-18 07:27:50|95693.1|95643.1|95690.7|95640.7|95695.7|95645.7|95690.7|95640.7|29
1650266880000|2022-04-18 07:28:00|95690.1|95640.1|95690.6|95640.6|95694.1|95655.5|95678.6|95639.8|30
1650266890000|2022-04-18 07:28:10|95678.6|95653.6|95677.8|95652.8|95691.4|95658.9|95677.8|95641|18
1650266900000|2022-04-18 07:28:20|95677.6|95652.6|95690.3|95640.3|95692.1|95653.3|95677.6|95639.8|16
1650266910000|2022-04-18 07:28:30|95690.5|95640.5|95704|95654|95705.5|95669.4|95685.8|95640.2|43
1650266920000|2022-04-18 07:28:40|95704.7|95654.7|95702.9|95652.9|95705.2|95655.2|95700.8|95650.8|27
1650266930000|2022-04-18 07:28:50|95702.6|95652.6|95699.9|95649.9|95703.4|95653.4|95696.7|95646.7|42
1650266940000|2022-04-18 07:29:00|95699.5|95649.5|95697.7|95647.7|95700.4|95650.4|95696|95646|30
1650266950000|2022-04-18 07:29:10|95697.1|95647.1|95697.5|95647.5|95697.7|95647.7|95695.5|95645.5|28
1650266960000|2022-04-18 07:29:20|95697.2|95647.2|95701.7|95651.7|95702.2|95652.2|95697.2|95647.2|23
1650266970000|2022-04-18 07:29:30|95700.9|95650.9|95713.3|95663.3|95713.3|95663.3|95699.8|95649.8|40
1650266980000|2022-04-18 07:29:40|95712.7|95662.7|95719.6|95669.6|95719.6|95669.6|95712.3|95662.3|27
1650266990000|2022-04-18 07:29:50|95719.4|95669.4|95722|95672|95722|95672|95719.4|95669.4|31
1650267000000|2022-04-18 07:30:00|95721.5|95671.5|95723.3|95673.3|95725.8|95675.8|95720.9|95670.9|37
1650267010000|2022-04-18 07:30:10|95723.8|95673.8|95735|95685|95739.7|95689.7|95722.6|95672.6|53
1650267020000|2022-04-18 07:30:20|95735.2|95685.2|95732.6|95682.6|95735.2|95685.2|95728.4|95678.4|32
1650267030000|2022-04-18 07:30:30|95733.5|95683.5|95723.6|95698.6|95736.8|95700.2|95723.6|95680.7|35
1650267040000|2022-04-18 07:30:40|95723.7|95698.7|95724.8|95699.8|95725.3|95700.3|95720.8|95695.8|21
1650267050000|2022-04-18 07:30:50|95724.6|95699.6|95737.5|95687.5|95739.8|95700.4|95724.6|95685.9|24
1650267060000|2022-04-18 07:31:00|95737.3|95687.3|95773.4|95723.4|95791.8|95754.8|95736.8|95686.8|26
1650267070000|2022-04-18 07:31:10|95775.3|95725.3|95780|95730|95780|95741.6|95766.6|95725.3|43
1650267080000|2022-04-18 07:31:20|95779.9|95729.9|95778.6|95728.6|95780.7|95730.7|95777.8|95727.8|19
1650267090000|2022-04-18 07:31:30|95781|95731|95787.2|95737.2|95787.6|95751.3|95768.3|95731|40
1650267100000|2022-04-18 07:31:40|95774.9|95749.9|95789.8|95739.8|95792.1|95757|95774.9|95733.2|41
1650267110000|2022-04-18 07:31:50|95789.3|95739.3|95791.2|95741.2|95792.9|95754.9|95778.8|95739.1|24
1650267120000|2022-04-18 07:32:00|95792.2|95742.2|95806.2|95756.2|95809.7|95771.4|95783|95742.2|53
1650267130000|2022-04-18 07:32:10|95806.6|95756.6|95803.5|95753.5|95808.3|95758.3|95802.4|95752.4|35
1650267140000|2022-04-18 07:32:20|95802.9|95752.9|95796.2|95771.2|95811.3|95771.2|95796.2|95752.5|27
1650267150000|2022-04-18 07:32:30|95796|95771|95818.1|95768.1|95818.5|95776.9|95796|95758.5|38
1650267160000|2022-04-18 07:32:40|95818.9|95768.9|95826.7|95776.7|95826.7|95776.7|95815.3|95765.3|48
1650267170000|2022-04-18 07:32:50|95826.5|95776.5|95825.3|95775.3|95828.6|95778.6|95825.2|95775.2|34
1650267180000|2022-04-18 07:33:00|95824.7|95774.7|95851.8|95801.8|95852.2|95802.2|95824|95774|37
1650267190000|2022-04-18 07:33:10|95851.5|95801.5|95849.6|95799.6|95853.6|95803.6|95848.1|95798.1|46
1650267200000|2022-04-18 07:33:20|95849.5|95799.5|95855.6|95805.6|95857.7|95815.1|95837.6|95797.2|51
1650267210000|2022-04-18 07:33:30|95856.4|95806.4|95858.4|95808.4|95859.8|95809.8|95854|95804|42
1650267220000|2022-04-18 07:33:40|95858.7|95808.7|95831.6|95781.6|95858.7|95808.7|95821.5|95780|36
1650267230000|2022-04-18 07:33:50|95832.2|95782.2|95832.6|95782.6|95833.5|95791.9|95815.3|95777.5|33
1650267240000|2022-04-18 07:34:00|95832|95782|95823.2|95798.2|95839.1|95799.2|95823.2|95781.2|44
1650267250000|2022-04-18 07:34:10|95835.6|95785.6|95835.9|95785.9|95836.8|95786.8|95835.3|95785.3|17
1650267260000|2022-04-18 07:34:20|95836.1|95786.1|95852.7|95802.7|95855.4|95811.3|95836.1|95786.1|30
1650267270000|2022-04-18 07:34:30|95853.5|95803.5|95854.1|95804.1|95854.4|95804.4|95852.5|95802.5|22
1650267280000|2022-04-18 07:34:40|95854.3|95804.3|95869.3|95819.3|95871.6|95821.6|95845.6|95803.9|51
1650267290000|2022-04-18 07:34:50|95869|95819|95871.3|95821.3|95874.9|95824.9|95869|95819|21
1650267300000|2022-04-18 07:35:00|95870.9|95820.9|95874.5|95824.5|95874.5|95824.5|95869.7|95819.7|27
1650267310000|2022-04-18 07:35:10|95874.9|95824.9|95872.6|95822.6|95874.9|95824.9|95871.8|95821.8|28
1650267320000|2022-04-18 07:35:20|95871.9|95821.9|95871.5|95821.5|95872.9|95822.9|95871|95821|28
1650267330000|2022-04-18 07:35:30|95872|95822|95872.9|95822.9|95872.9|95822.9|95870.4|95820.4|21
1650267340000|2022-04-18 07:35:40|95872.8|95822.8|95878.5|95828.5|95879.5|95829.5|95867.2|95817.2|29
1650267350000|2022-04-18 07:35:50|95878.4|95828.4|95859.8|95834.8|95879.6|95841.9|95857.6|95819.7|38
1650267360000|2022-04-18 07:36:00|95858.2|95833.2|95849.2|95824.2|95864.8|95835.2|95848|95811.4|33
1650267370000|2022-04-18 07:36:10|95849.1|95824.1|95866.1|95816.1|95868.2|95827.1|95847.7|95812|31
1650267380000|2022-04-18 07:36:20|95865.7|95815.7|95865.7|95815.7|95868.4|95830.4|95853.8|95814.4|33
1650267390000|2022-04-18 07:36:30|95865.9|95815.9|95864.6|95814.6|95865.9|95815.9|95864.4|95814.4|9
1650267400000|2022-04-18 07:36:40|95864.5|95814.5|95846.1|95821.1|95864.6|95821.7|95843.5|95806.5|28
1650267410000|2022-04-18 07:36:50|95846.8|95821.8|95837.1|95812.1|95848.9|95822.7|95836.8|95798|27
1650267420000|2022-04-18 07:37:00|95838|95813|95836.9|95811.9|95851.2|95813.8|95835.4|95798|21
1650267430000|2022-04-18 07:37:10|95851.5|95801.5|95855.7|95805.7|95857.1|95815.9|95837.5|95799.4|17
1650267440000|2022-04-18 07:37:20|95840.5|95815.5|95865.4|95815.4|95866.4|95816.4|95840.5|95805.8|32
1650267450000|2022-04-18 07:37:30|95865.6|95815.6|95865.4|95815.4|95866.8|95816.8|95865.4|95815.4|7
1650267460000|2022-04-18 07:37:40|95865.1|95815.1|95857.7|95832.7|95870|95832.7|95857.7|95815.1|17
1650267470000|2022-04-18 07:37:50|95857.8|95832.8|95856.9|95831.9|95857.9|95832.9|95855.4|95830.4|27
1650267480000|2022-04-18 07:38:00|95856.2|95831.2|95873.7|95823.7|95874.2|95836.5|95856|95823.7|27
1650267490000|2022-04-18 07:38:10|95873.9|95823.9|95862.1|95837.1|95875|95837.2|95861.8|95823.4|23
1650267500000|2022-04-18 07:38:20|95862|95837|95873.3|95823.3|95874.9|95837|95862|95822.9|15
1650267510000|2022-04-18 07:38:30|95873.4|95823.4|95870.5|95820.5|95873.5|95823.5|95865.9|95815.9|22
1650267520000|2022-04-18 07:38:40|95870.3|95820.3|95870.5|95820.5|95870.8|95820.8|95869.2|95819.2|14
1650267530000|2022-04-18 07:38:50|95870.6|95820.6|95870.6|95820.6|95871.5|95821.5|95869.3|95819.3|27
1650267540000|2022-04-18 07:39:00|95870.4|95820.4|95873|95823|95873.5|95836.5|95860.8|95819.6|22
1650267550000|2022-04-18 07:39:10|95872.8|95822.8|95875.9|95825.9|95875.9|95825.9|95872.8|95822.8|15
1650267560000|2022-04-18 07:39:20|95875.6|95825.6|95874.6|95824.6|95875.6|95825.6|95874.1|95824.1|10
1650267570000|2022-04-18 07:39:30|95874.4|95824.4|95874.6|95824.6|95874.7|95824.7|95874.1|95824.1|9
1650267580000|2022-04-18 07:39:40|95874.5|95824.5|95876.1|95826.1|95876.8|95838.6|95863.2|95824.5|10
1650267590000|2022-04-18 07:39:50|95875.1|95825.1|95873.4|95823.4|95875.8|95837|95856.7|95821.6|21
1650267600000|2022-04-18 07:40:00|95873.2|95823.2|95873.5|95823.5|95873.7|95823.7|95872.5|95822.5|22
1650267610000|2022-04-18 07:40:10|95874.2|95824.2|95873.9|95823.9|95874.7|95824.7|95872.3|95822.3|20
1650267620000|2022-04-18 07:40:20|95873.6|95823.6|95873.9|95823.9|95874.3|95824.3|95873.4|95823.4|9
1650267630000|2022-04-18 07:40:30|95874.3|95824.3|95869.4|95819.4|95874.3|95833|95858|95819.3|16
1650267640000|2022-04-18 07:40:40|95869.8|95819.8|95873.9|95823.9|95874.8|95836.7|95860.7|95819.2|21
1650267650000|2022-04-18 07:40:50|95874.1|95824.1|95885.8|95835.8|95886|95849.3|95861|95822.5|26
1650267660000|2022-04-18 07:41:00|95885.7|95835.7|95901.8|95851.8|95901.8|95862|95876.8|95835.6|41
1650267670000|2022-04-18 07:41:10|95889.4|95864.4|95886.1|95861.1|95906.1|95868.9|95881.1|95847|57
1650267680000|2022-04-18 07:41:20|95885.9|95860.9|95879.6|95854.6|95891.4|95862.2|95878.7|95841.4|35
1650267690000|2022-04-18 07:41:30|95879.4|95854.4|95873.8|95848.8|95893.9|95856.5|95872.3|95834.7|36
1650267700000|2022-04-18 07:41:40|95885.9|95835.9|95872.1|95847.1|95887.2|95853.1|95863.5|95827.3|49
1650267710000|2022-04-18 07:41:50|95872.5|95847.5|95875.9|95850.9|95887.1|95857.3|95871.8|95837.1|50
1650267720000|2022-04-18 07:42:00|95888.2|95838.2|95869|95844|95888.5|95855|95868.6|95830.1|37
1650267730000|2022-04-18 07:42:10|95868.3|95843.3|95878.7|95828.7|95879.7|95845.3|95866.4|95827.9|30
1650267740000|2022-04-18 07:42:20|95878.4|95828.4|95878.6|95828.6|95879.2|95842|95865.9|95828.1|18
1650267750000|2022-04-18 07:42:30|95879.8|95829.8|95874.3|95824.3|95879.8|95842.4|95857.8|95819.9|31
1650267760000|2022-04-18 07:42:40|95874.2|95824.2|95867.8|95842.8|95881|95842.9|95864.3|95823.1|36
1650267770000|2022-04-18 07:42:50|95867.4|95842.4|95884.3|95834.3|95884.9|95845.5|95867.4|95829.9|32
1650267780000|2022-04-18 07:43:00|95885|95835|95868.6|95843.6|95885|95850.4|95868.5|95834.2|28
1650267790000|2022-04-18 07:43:10|95869.2|95844.2|95861|95836|95879.4|95844.9|95861|95828.4|30
1650267800000|2022-04-18 07:43:20|95861.6|95836.6|95884.3|95834.3|95885|95848.2|95861.6|95822.8|28
1650267810000|2022-04-18 07:43:30|95884.7|95834.7|95880.1|95830.1|95886.9|95836.9|95880.1|95830.1|39
1650267820000|2022-04-18 07:43:40|95879.3|95829.3|95866.9|95841.9|95879.9|95842.1|95865.5|95827.4|30
1650267830000|2022-04-18 07:43:50|95866.8|95841.8|95865.9|95840.9|95879.1|95841.8|95864.9|95828.8|21
1650267840000|2022-04-18 07:44:00|95865.8|95840.8|95870.1|95845.1|95881.4|95845.8|95865.8|95830.7|32
1650267850000|2022-04-18 07:44:10|95869.7|95844.7|95870.9|95845.9|95871.4|95846.4|95866.9|95841.9|33
1650267860000|2022-04-18 07:44:20|95871.3|95846.3|95895.9|95845.9|95900.5|95861.9|95870.5|95833.6|46
1650267870000|2022-04-18 07:44:30|95896.7|95846.7|95895.9|95845.9|95897.7|95847.7|95894.8|95844.8|25
1650267880000|2022-04-18 07:44:40|95896.1|95846.1|95896.4|95846.4|95897.6|95858.7|95883.7|95844.1|40
1650267890000|2022-04-18 07:44:50|95884.2|95859.2|95878.7|95853.7|95894.8|95860.5|95878.7|95840.9|40
1650267900000|2022-04-18 07:45:00|95878.8|95853.8|95901.8|95851.8|95916.2|95872.2|95878.7|95849.5|48
1650267910000|2022-04-18 07:45:10|95902.8|95852.8|95902.2|95852.2|95902.8|95870.4|95888.6|95851.5|34
1650267920000|2022-04-18 07:45:20|95901.4|95851.4|95893.4|95843.4|95906.2|95869|95886.8|95836.8|67
1650267930000|2022-04-18 07:45:30|95893.5|95843.5|95892.4|95842.4|95903.4|95865.9|95887.5|95837.5|64
1650267940000|2022-04-18 07:45:40|95892.6|95842.6|95900.6|95850.6|95900.6|95863.8|95881.9|95831.9|43
1650267950000|2022-04-18 07:45:50|95899.9|95849.9|95882.9|95857.9|95901.4|95858.3|95881.7|95843.5|42
1650267960000|2022-04-18 07:46:00|95882.4|95857.4|95892.4|95842.4|95892.4|95857.4|95878|95837.1|54
1650267970000|2022-04-18 07:46:10|95892|95842|95902.5|95852.5|95902.7|95852.7|95891.2|95841.2|42
1650267980000|2022-04-18 07:46:20|95901.3|95851.3|95900|95850|95902.2|95852.2|95899.8|95849.8|41
1650267990000|2022-04-18 07:46:30|95900.8|95850.8|95900.5|95850.5|95901.9|95851.9|95900.4|95850.4|20
1650268000000|2022-04-18 07:46:40|95900.7|95850.7|95901.2|95851.2|95902.4|95852.4|95900.7|95850.7|5
1650268010000|2022-04-18 07:46:50|95901.4|95851.4|95893.1|95843.1|95902|95857.1|95882.1|95841.5|18
1650268020000|2022-04-18 07:47:00|95893.5|95843.5|95893.2|95843.2|95894|95844|95892.8|95842.8|8
1650268030000|2022-04-18 07:47:10|95892.1|95842.1|95897.3|95847.3|95897.3|95847.3|95891.6|95841.6|45
1650268040000|2022-04-18 07:47:20|95895.5|95845.5|95890|95840|95896.9|95846.9|95888.8|95838.8|30
1650268050000|2022-04-18 07:47:30|95892.5|95842.5|95896.3|95846.3|95896.6|95846.6|95890.5|95840.5|23
1650268060000|2022-04-18 07:47:40|95892.5|95842.5|95882.9|95857.9|95892.5|95861.9|95879.7|95842.5|39
1650268070000|2022-04-18 07:47:50|95882.8|95857.8|95879|95854|95892.5|95858.7|95876.5|95842|51
1650268080000|2022-04-18 07:48:00|95878.4|95853.4|95882.3|95832.3|95887|95856.2|95872.7|95832.3|54
1650268090000|2022-04-18 07:48:10|95882.4|95832.4|95878.2|95828.2|95885.1|95843.6|95860.1|95822.4|43
1650268100000|2022-04-18 07:48:20|95876.4|95826.4|95862.1|95837.1|95877.8|95840.7|95860.3|95825.2|32
1650268110000|2022-04-18 07:48:30|95862.2|95837.2|95862.4|95837.4|95875.7|95839.2|95860.8|95825.1|37
1650268120000|2022-04-18 07:48:40|95862.3|95837.3|95861.3|95836.3|95863.1|95838.1|95861.3|95836.3|18
1650268130000|2022-04-18 07:48:50|95861.7|95836.7|95852.8|95827.8|95875|95837.4|95849.7|95818.7|46
1650268140000|2022-04-18 07:49:00|95853|95828|95865.7|95815.7|95875.6|95838.5|95851.6|95812.4|39
1650268150000|2022-04-18 07:49:10|95865.8|95815.8|95861.4|95811.4|95865.9|95824.4|95846.2|95809.2|23
1650268160000|2022-04-18 07:49:20|95861.5|95811.5|95854|95804|95861.5|95814.4|95833.4|95794.3|28
1650268170000|2022-04-18 07:49:30|95853.8|95803.8|95853.7|95803.7|95854.2|95817.5|95842.5|95803.1|13
1650268180000|2022-04-18 07:49:40|95853.6|95803.6|95847.9|95822.9|95861.7|95828.7|95847.9|95803.4|39
1650268190000|2022-04-18 07:49:50|95848|95823|95853.2|95828.2|95866.2|95828.7|95846.5|95810.9|32
1650268200000|2022-04-18 07:50:00|95853.6|95828.6|95846.2|95821.2|95854.7|95829.7|95844.7|95819.7|27
1650268210000|2022-04-18 07:50:10|95846.7|95821.7|95846.3|95821.3|95849.6|95824.6|95845.4|95820.4|24
1650268220000|2022-04-18 07:50:20|95846.4|95821.4|95867.2|95817.2|95867.2|95825.1|95844.3|95814.4|29
1650268230000|2022-04-18 07:50:30|95853.5|95828.5|95853.6|95828.6|95866.3|95829.5|95847.5|95805.7|36
1650268240000|2022-04-18 07:50:40|95855.4|95830.4|95869.3|95819.3|95869.5|95830.4|95854.9|95817.4|11
1650268250000|2022-04-18 07:50:50|95868.8|95818.8|95864.4|95814.4|95869.4|95819.4|95861.6|95811.6|22
1650268260000|2022-04-18 07:51:00|95864.7|95814.7|95845.6|95820.6|95864.7|95828.4|95845.3|95811.2|22
1650268270000|2022-04-18 07:51:10|95845.9|95820.9|95858.6|95808.6|95859.6|95822.9|95844.9|95804.8|21
1650268280000|2022-04-18 07:51:20|95843.1|95818.1|95832.3|95807.3|95851.6|95818.4|95830.9|95793.2|34
1650268290000|2022-04-18 07:51:30|95831.8|95806.8|95830.7|95805.7|95846.1|95806.8|95826.3|95792.8|36
1650268300000|2022-04-18 07:51:40|95830.8|95805.8|95827.9|95802.9|95841.4|95805.8|95825.6|95789.6|32
1650268310000|2022-04-18 07:51:50|95828.5|95803.5|95840.7|95815.7|95852.7|95816.1|95828.2|95790.9|28
1650268320000|2022-04-18 07:52:00|95840.8|95815.8|95838.6|95813.6|95842.3|95817.3|95838.6|95813.6|28
1650268330000|2022-04-18 07:52:10|95838.8|95813.8|95839.8|95814.8|95840.2|95815.2|95838.5|95813.5|19
1650268340000|2022-04-18 07:52:20|95839.5|95814.5|95839.3|95814.3|95839.5|95814.5|95838.1|95813.1|11
1650268350000|2022-04-18 07:52:30|95839.5|95814.5|95838.3|95813.3|95839.5|95814.5|95838.3|95813.3|5
1650268360000|2022-04-18 07:52:40|95838.5|95813.5|95851.4|95801.4|95851.4|95814|95838.5|95801.3|5
1650268370000|2022-04-18 07:52:50|95851.6|95801.6|95844.8|95819.8|95851.6|95821.6|95842.4|95801.6|26
1650268380000|2022-04-18 07:53:00|95844.9|95819.9|95845.9|95820.9|95847|95822|95844|95819|14
1650268390000|2022-04-18 07:53:10|95846.1|95821.1|95846.5|95821.5|95846.7|95821.7|95845.7|95820.7|9
1650268400000|2022-04-18 07:53:20|95846.3|95821.3|95843.1|95818.1|95846.9|95821.9|95843.1|95818.1|19
1650268410000|2022-04-18 07:53:30|95843.6|95818.6|95838.1|95813.1|95857.1|95820.1|95837.5|95799.4|25
1650268420000|2022-04-18 07:53:40|95838.9|95813.9|95837.4|95812.4|95838.9|95813.9|95836.3|95811.3|17
1650268430000|2022-04-18 07:53:50|95837.2|95812.2|95830.3|95805.3|95844.5|95812.4|95829|95793.3|18
1650268440000|2022-04-18 07:54:00|95830.4|95805.4|95829.4|95804.4|95831.1|95806.1|95828.7|95803.7|12
1650268450000|2022-04-18 07:54:10|95829.7|95804.7|95824.1|95799.1|95830.3|95805.3|95824|95799|20
1650268460000|2022-04-18 07:54:20|95825.5|95800.5|95832.5|95782.5|95838|95801.8|95819.6|95782.5|14
1650268470000|2022-04-18 07:54:30|95821|95796|95807.8|95782.8|95824.3|95796|95806.1|95770.3|35
1650268480000|2022-04-18 07:54:40|95807.5|95782.5|95827|95777|95828|95788.1|95807.5|95776.8|28
1650268490000|2022-04-18 07:54:50|95826.7|95776.7|95823.3|95773.3|95827.7|95790.3|95810.8|95773.3|21
1650268500000|2022-04-18 07:55:00|95822.5|95772.5|95822.1|95797.1|95824.1|95799.1|95812.3|95772.5|42
1650268510000|2022-04-18 07:55:10|95823.2|95798.2|95817.8|95792.8|95823.2|95798.2|95815.5|95790.5|27
1650268520000|2022-04-18 07:55:20|95817.5|95792.5|95817.5|95792.5|95830.7|95793.1|95813.7|95779.8|43
1650268530000|2022-04-18 07:55:30|95817.3|95792.3|95815.5|95790.5|95817.6|95792.6|95812.1|95787.1|47
1650268540000|2022-04-18 07:55:40|95815.4|95790.4|95814.6|95789.6|95816.1|95791.1|95814.2|95789.2|18
1650268550000|2022-04-18 07:55:50|95814|95789|95817.3|95792.3|95833.3|95794.5|95814|95781|38
1650268560000|2022-04-18 07:56:00|95817.1|95792.1|95811.5|95786.5|95828.8|95792.1|95805.4|95766.8|50
1650268570000|2022-04-18 07:56:10|95827.1|95777.1|95824.9|95774.9|95829.1|95790|95812.6|95774.9|48
1650268580000|2022-04-18 07:56:20|95825.8|95775.8|95824.5|95774.5|95826.9|95776.9|95822.6|95772.6|47
1650268590000|2022-04-18 07:56:30|95824.8|95774.8|95824.1|95774.1|95826.7|95776.7|95823.8|95773.8|57
1650268600000|2022-04-18 07:56:40|95824.2|95774.2|95825.8|95775.8|95826.8|95776.8|95823.8|95773.8|40
1650268610000|2022-04-18 07:56:50|95825.5|95775.5|95837.5|95787.5|95847.1|95805.8|95817.8|95775.4|63
1650268620000|2022-04-18 07:57:00|95837.6|95787.6|95840.8|95790.8|95841.4|95804.5|95829|95785|57
1650268630000|2022-04-18 07:57:10|95841.3|95791.3|95836.5|95811.5|95847.2|95812.2|95831.8|95791|44
1650268640000|2022-04-18 07:57:20|95836.6|95811.6|95851.4|95801.4|95854|95817.2|95836|95799.9|38
1650268650000|2022-04-18 07:57:30|95853|95803|95842.1|95792.1|95853.2|95813.5|95829.3|95792|56
1650268660000|2022-04-18 07:57:40|95842.3|95792.3|95837.1|95787.1|95843.8|95793.8|95836.1|95786.1|60
1650268670000|2022-04-18 07:57:50|95836.7|95786.7|95840|95790|95842.1|95792.1|95836|95786|43
1650268680000|2022-04-18 07:58:00|95840.2|95790.2|95835.7|95785.7|95840.2|95790.2|95833.5|95783.5|52
1650268690000|2022-04-18 07:58:10|95834.1|95784.1|95834.1|95784.1|95834.8|95784.8|95831.4|95781.4|49
1650268700000|2022-04-18 07:58:20|95834.5|95784.5|95839.8|95789.8|95842.4|95792.4|95834|95784|37
1650268710000|2022-04-18 07:58:30|95840|95790|95846.8|95796.8|95847.2|95803.1|95828.1|95790|40
1650268720000|2022-04-18 07:58:40|95846.5|95796.5|95854.4|95804.4|95854.4|95804.4|95846.2|95796.2|38
1650268730000|2022-04-18 07:58:50|95854.2|95804.2|95823.6|95798.6|95855.5|95806.9|95822.9|95788.7|46
1650268740000|2022-04-18 07:59:00|95823.9|95798.9|95808.5|95758.5|95835.9|95799.4|95788.9|95756.3|60
1650268750000|2022-04-18 07:59:10|95806.4|95756.4|95803.5|95778.5|95818.7|95782|95795.2|95753.9|36
1650268760000|2022-04-18 07:59:20|95804|95779|95778.2|95728.2|95818.6|95781.9|95765.3|95725.6|52
1650268770000|2022-04-18 07:59:30|95778.5|95728.5|95781.1|95731.1|95781.2|95742.4|95767.4|95726.7|36
1650268780000|2022-04-18 07:59:40|95781.3|95731.3|95787.6|95737.6|95787.6|95752|95771|95731.3|41
1650268790000|2022-04-18 07:59:50|95787.7|95737.7|95785.1|95735.1|95788.3|95738.3|95781.6|95731.6|39
1650268800000|2022-04-18 08:00:00|95785.8|95735.8|95812.6|95762.6|95813|95774.3|95774.4|95735.8|54
1650268810000|2022-04-18 08:00:10|95811.9|95761.9|95789.9|95739.9|95812.2|95775|95777.4|95739.3|38
1650268820000|2022-04-18 08:00:20|95789.8|95739.8|95759.9|95734.9|95790.9|95751.4|95759.9|95721.7|42
1650268830000|2022-04-18 08:00:30|95760.2|95735.2|95768.8|95743.8|95771|95746|95757.8|95732.8|29
1650268840000|2022-04-18 08:00:40|95784.8|95734.8|95764|95714|95788.1|95750.3|95746|95714|46
1650268850000|2022-04-18 08:00:50|95764.8|95714.8|95770.9|95720.9|95770.9|95738.7|95752.4|95713.6|38
1650268860000|2022-04-18 08:01:00|95771.9|95721.9|95769.9|95719.9|95771.9|95734.4|95755.2|95718.5|30
1650268870000|2022-04-18 08:01:10|95770.3|95720.3|95764.9|95714.9|95770.3|95731.1|95751.3|95713.2|37
1650268880000|2022-04-18 08:01:20|95764.5|95714.5|95738.8|95713.8|95764.5|95723.6|95738.8|95703|36
1650268890000|2022-04-18 08:01:30|95738.9|95713.9|95752.8|95702.8|95756.3|95717.9|95737.2|95699.1|34
1650268900000|2022-04-18 08:01:40|95753.2|95703.2|95751.4|95701.4|95753.2|95703.2|95750.1|95700.1|35
1650268910000|2022-04-18 08:01:50|95751.2|95701.2|95751.6|95701.6|95751.6|95701.6|95750|95700|24
1650268920000|2022-04-18 08:02:00|95751|95701|95721.3|95696.3|95753.6|95709.9|95721.3|95691.7|38
1650268930000|2022-04-18 08:02:10|95721.6|95696.6|95722.6|95672.6|95732.1|95698.2|95714.7|95671.4|40
1650268940000|2022-04-18 08:02:20|95723.4|95673.4|95698.3|95673.3|95728|95686.9|95697.8|95672.8|52
1650268950000|2022-04-18 08:02:30|95699.5|95674.5|95719.3|95694.3|95737.5|95700.2|95696.3|95659.1|69
1650268960000|2022-04-18 08:02:40|95732|95682|95724.9|95674.9|95732.3|95691.9|95714.5|95670.6|47
1650268970000|2022-04-18 08:02:50|95724.8|95674.8|95725.4|95675.4|95726|95676|95724.6|95674.6|23
1650268980000|2022-04-18 08:03:00|95725.3|95675.3|95698|95673|95725.3|95683.8|95695.2|95657.9|57
1650268990000|2022-04-18 08:03:10|95698.2|95673.2|95701.7|95676.7|95716.7|95679.3|95696.8|95663.5|41
1650269000000|2022-04-18 08:03:20|95701.8|95676.8|95695.7|95670.7|95722.9|95684.2|95694.9|95658.7|41
1650269010000|2022-04-18 08:03:30|95695.1|95670.1|95702.1|95652.1|95708.2|95672.4|95689.8|95650.4|49
1650269020000|2022-04-18 08:03:40|95700.1|95650.1|95685.3|95660.3|95701.8|95661.5|95685.1|95645.9|41
1650269030000|2022-04-18 08:03:50|95685|95660|95697.5|95647.5|95697.8|95660.5|95685|95646|26
1650269040000|2022-04-18 08:04:00|95697.4|95647.4|95698.6|95648.6|95699.7|95649.7|95697.4|95647.4|24
1650269050000|2022-04-18 08:04:10|95688|95663|95699.4|95674.4|95712.3|95674.4|95687.4|95658.1|34
1650269060000|2022-04-18 08:04:20|95699.3|95674.3|95706.4|95681.4|95720|95683.1|95699.2|95661.9|39
1650269070000|2022-04-18 08:04:30|95706.5|95681.5|95722.1|95672.1|95724.7|95685.7|95705.2|95669.8|37
1650269080000|2022-04-18 08:04:40|95722.5|95672.5|95729.3|95679.3|95729.4|95679.4|95722|95672|29
1650269090000|2022-04-18 08:04:50|95729|95679|95732.5|95682.5|95733.6|95693.4|95718.4|95677.9|37
1650269100000|2022-04-18 08:05:00|95733|95683|95739.2|95689.2|95740.7|95701.8|95719.8|95681.6|48
1650269110000|2022-04-18 08:05:10|95739|95689|95734.8|95684.8|95740|95698.4|95722.8|95684.3|34
1650269120000|2022-04-18 08:05:20|95734.9|95684.9|95735.1|95685.1|95736.1|95686.1|95734.9|95684.9|20
1650269130000|2022-04-18 08:05:30|95735.5|95685.5|95736.2|95686.2|95736.2|95686.2|95735.5|95685.5|19
1650269140000|2022-04-18 08:05:40|95736.1|95686.1|95735.2|95685.2|95736.2|95686.2|95734.7|95684.7|17
1650269150000|2022-04-18 08:05:50|95735|95685|95736.3|95686.3|95736.5|95686.5|95735|95685|19
1650269160000|2022-04-18 08:06:00|95736.5|95686.5|95736.7|95686.7|95737.1|95687.1|95736.1|95686.1|13
1650269170000|2022-04-18 08:06:10|95736.9|95686.9|95735.2|95685.2|95738|95688|95735|95685|10
1650269180000|2022-04-18 08:06:20|95735|95685|95735.6|95685.6|95736.2|95686.2|95735|95685|21
1650269190000|2022-04-18 08:06:30|95736|95686|95734.2|95684.2|95736.2|95686.2|95733.9|95683.9|27
1650269200000|2022-04-18 08:06:40|95734.5|95684.5|95720.2|95695.2|95735.7|95695.6|95719.6|95681.4|25
1650269210000|2022-04-18 08:06:50|95720.1|95695.1|95734.5|95684.5|95734.5|95695.2|95719.4|95681.5|19
1650269220000|2022-04-18 08:07:00|95734.7|95684.7|95723.2|95698.2|95734.7|95698.4|95719.5|95684.4|23
1650269230000|2022-04-18 08:07:10|95723.4|95698.4|95736.8|95686.8|95736.8|95699.6|95722.8|95685.5|30
1650269240000|2022-04-18 08:07:20|95735.7|95685.7|95721.5|95696.5|95735.7|95698.4|95721.5|95684.8|16
1650269250000|2022-04-18 08:07:30|95721.8|95696.8|95731.7|95706.7|95742.6|95706.7|95721.8|95685.3|30
1650269260000|2022-04-18 08:07:40|95735.3|95710.3|95743.2|95718.2|95757|95719.2|95735.3|95703.2|32
1650269270000|2022-04-18 08:07:50|95743.4|95718.4|95741.6|95716.6|95744.4|95719.4|95741.6|95716.6|21
1650269280000|2022-04-18 08:08:00|95742.1|95717.1|95748.8|95723.8|95761.6|95724.2|95741.5|95710|30
1650269290000|2022-04-18 08:08:10|95748.9|95723.9|95762.5|95712.5|95763.2|95726.5|95748.9|95710.3|24
1650269300000|2022-04-18 08:08:20|95761.1|95711.1|95762.7|95712.7|95766.7|95728.7|95749.6|95711.1|32
1650269310000|2022-04-18 08:08:30|95762.6|95712.6|95768|95718|95769.9|95731.4|95751.7|95712.1|28
1650269320000|2022-04-18 08:08:40|95771.4|95721.4|95768.3|95718.3|95772.3|95722.3|95768.2|95718.2|18
1650269330000|2022-04-18 08:08:50|95768.1|95718.1|95756.8|95731.8|95770.3|95732.8|95755.6|95717.9|16
1650269340000|2022-04-18 08:09:00|95756.7|95731.7|95779.6|95729.6|95779.6|95740.9|95754.1|95717.3|46
1650269350000|2022-04-18 08:09:10|95779.5|95729.5|95779.8|95729.8|95780|95730|95779|95729|27
1650269360000|2022-04-18 08:09:20|95779.7|95729.7|95782.6|95732.6|95783.5|95733.5|95779.7|95729.7|30
1650269370000|2022-04-18 08:09:30|95782.5|95732.5|95772.5|95722.5|95782.5|95732.5|95771.8|95721.8|20
1650269380000|2022-04-18 08:09:40|95771.8|95721.8|95775.4|95725.4|95775.5|95725.5|95770|95720|28
1650269390000|2022-04-18 08:09:50|95776.9|95726.9|95778.5|95728.5|95780.4|95741.8|95766.1|95724.3|20
1650269400000|2022-04-18 08:10:00|95779.2|95729.2|95785.3|95735.3|95785.3|95745.6|95769.4|95726|47
1650269410000|2022-04-18 08:10:10|95785.7|95735.7|95795.6|95745.6|95800|95750|95785.7|95735.7|51
1650269420000|2022-04-18 08:10:20|95795.4|95745.4|95794.7|95744.7|95798.9|95748.9|95793.4|95743.4|30
1650269430000|2022-04-18 08:10:30|95794.9|95744.9|95777.9|95727.9|95795.5|95745.5|95777.6|95727.6|33
1650269440000|2022-04-18 08:10:40|95778.1|95728.1|95777.4|95727.4|95780|95730|95775.9|95725.9|14
1650269450000|2022-04-18 08:10:50|95777.6|95727.6|95775.9|95725.9|95779.3|95729.3|95774.3|95724.3|28
1650269460000|2022-04-18 08:11:00|95775.5|95725.5|95771.9|95721.9|95775.5|95725.5|95771.9|95721.9|26
1650269470000|2022-04-18 08:11:10|95772.7|95722.7|95764.2|95714.2|95772.7|95722.7|95762.6|95712.6|38
1650269480000|2022-04-18 08:11:20|95765.7|95715.7|95779.7|95729.7|95780.1|95730.1|95764.9|95714.9|46
1650269490000|2022-04-18 08:11:30|95779.6|95729.6|95792|95742|95792.1|95742.1|95778.4|95728.4|44
1650269500000|2022-04-18 08:11:40|95793.9|95743.9|95790.2|95740.2|95794|95755|95776.3|95740.2|25
1650269510000|2022-04-18 08:11:50|95790.7|95740.7|95771.7|95721.7|95790.7|95749.4|95761|95720|54
1650269520000|2022-04-18 08:12:00|95772.2|95722.2|95769.4|95719.4|95772.2|95722.2|95768.4|95718.4|37
1650269530000|2022-04-18 08:12:10|95769.6|95719.6|95772.1|95747.1|95777|95747.1|95769.6|95719.6|29
1650269540000|2022-04-18 08:12:20|95773.9|95748.9|95777.8|95727.8|95786.5|95748.9|95770.4|95725.9|37
1650269550000|2022-04-18 08:12:30|95781.3|95731.3|95774.8|95724.8|95787.7|95737.7|95772.1|95722.1|69
1650269560000|2022-04-18 08:12:40|95774.3|95724.3|95773.2|95723.2|95775.6|95725.6|95772.5|95722.5|27
1650269570000|2022-04-18 08:12:50|95773.5|95723.5|95774.7|95724.7|95775.8|95725.8|95773.3|95723.3|25
1650269580000|2022-04-18 08:13:00|95774.6|95724.6|95773.6|95723.6|95774.8|95724.8|95771.6|95721.6|27
1650269590000|2022-04-18 08:13:10|95773.7|95723.7|95776.1|95726.1|95776.1|95726.1|95772.8|95722.8|26
1650269600000|2022-04-18 08:13:20|95774.6|95724.6|95773.6|95723.6|95776|95726|95773.3|95723.3|24
1650269610000|2022-04-18 08:13:30|95774.9|95724.9|95771|95721|95776.9|95734.1|95757.8|95720.2|44
1650269620000|2022-04-18 08:13:40|95771.1|95721.1|95767.2|95717.2|95771.3|95721.3|95766.2|95716.2|27
1650269630000|2022-04-18 08:13:50|95767.4|95717.4|95763.9|95713.9|95770.1|95720.1|95763|95713|54
1650269640000|2022-04-18 08:14:00|95764.1|95714.1|95765.4|95715.4|95765.8|95715.8|95762.9|95712.9|26
1650269650000|2022-04-18 08:14:10|95763.6|95713.6|95766.1|95716.1|95767.6|95717.6|95763.6|95713.6|22
1650269660000|2022-04-18 08:14:20|95766.2|95716.2|95775.2|95725.2|95775.3|95736.5|95753.4|95714.1|36
1650269670000|2022-04-18 08:14:30|95776.6|95726.6|95783.5|95733.5|95790.9|95747.9|95768.1|95722.9|42
1650269680000|2022-04-18 08:14:40|95783.7|95733.7|95778.6|95728.6|95783.9|95746.5|95771.5|95723.2|34
1650269690000|2022-04-18 08:14:50|95779.8|95729.8|95788.9|95738.9|95792|95754.1|95778|95729.3|36
1650269700000|2022-04-18 08:15:00|95789.4|95739.4|95779|95729|95791.9|95741.9|95777.9|95727.9|47
1650269710000|2022-04-18 08:15:10|95779.1|95729.1|95780.2|95730.2|95783.4|95733.4|95779.1|95729.1|28
1650269720000|2022-04-18 08:15:20|95780.1|95730.1|95781.6|95731.6|95783.1|95733.1|95779.3|95729.3|26
1650269730000|2022-04-18 08:15:30|95781.8|95731.8|95794.5|95744.5|95804.7|95756.5|95777.8|95730.3|42
1650269740000|2022-04-18 08:15:40|95794.2|95744.2|95780.5|95730.5|95794.2|95744.2|95762.1|95723.7|35
1650269750000|2022-04-18 08:15:50|95766.9|95741.9|95786.1|95736.1|95787.8|95749.7|95766.9|95735.1|30
1650269760000|2022-04-18 08:16:00|95789|95739|95792.3|95742.3|95793.6|95743.6|95789|95739|31
1650269770000|2022-04-18 08:16:10|95792|95742|95798.5|95748.5|95801.5|95762.7|95784.8|95740.6|37
1650269780000|2022-04-18 08:16:20|95798.3|95748.3|95796.7|95746.7|95799.2|95749.2|95790.8|95740.8|25
1650269790000|2022-04-18 08:16:30|95796.6|95746.6|95798.5|95748.5|95800.5|95750.5|95795.8|95745.8|18
1650269800000|2022-04-18 08:16:40|95797.5|95747.5|95796.7|95746.7|95798.3|95748.3|95795.5|95745.5|11
1650269810000|2022-04-18 08:16:50|95795.8|95745.8|95798.2|95748.2|95798.2|95748.2|95795.7|95745.7|14
1650269820000|2022-04-18 08:17:00|95798|95748|95796|95746|95799.1|95749.1|95795.9|95745.9|14
1650269830000|2022-04-18 08:17:10|95796.3|95746.3|95795|95745|95796.6|95746.6|95795|95745|7
1650269840000|2022-04-18 08:17:20|95795.1|95745.1|95796.6|95746.6|95796.6|95746.6|95795|95745|12
1650269850000|2022-04-18 08:17:30|95796.2|95746.2|95798|95748|95798.6|95748.6|95794.9|95744.9|30
1650269860000|2022-04-18 08:17:40|95796.7|95746.7|95783.8|95758.8|95799.3|95759.4|95783.8|95745.4|20
1650269870000|2022-04-18 08:17:50|95794.7|95744.7|95795.8|95745.8|95795.9|95745.9|95794.7|95744.7|7
1650269880000|2022-04-18 08:18:00|95794.7|95744.7|95811.6|95761.6|95811.7|95764.2|95789.2|95743.8|31
1650269890000|2022-04-18 08:18:10|95810.1|95760.1|95797.8|95772.8|95810.9|95775.5|95797.3|95759.4|19
1650269900000|2022-04-18 08:18:20|95798.2|95773.2|95812.7|95762.7|95813|95773.2|95798.2|95759.7|17
1650269910000|2022-04-18 08:18:30|95813.2|95763.2|95812.9|95762.9|95814.5|95764.5|95811.7|95761.7|16
1650269920000|2022-04-18 08:18:40|95812.4|95762.4|95813.8|95763.8|95813.8|95763.8|95811.4|95761.4|10
1650269930000|2022-04-18 08:18:50|95813.9|95763.9|95812|95762|95814.5|95764.5|95811.1|95761.1|26
1650269940000|2022-04-18 08:19:00|95811.9|95761.9|95796.9|95771.9|95812.9|95772.1|95796.9|95759.9|25
1650269950000|2022-04-18 08:19:10|95797.9|95772.9|95792.8|95767.8|95807.4|95773|95792.8|95753.9|36
1650269960000|2022-04-18 08:19:20|95793.4|95768.4|95795.3|95770.3|95805|95770.7|95793.4|95754|11
1650269970000|2022-04-18 08:19:30|95794.8|95769.8|95794.2|95769.2|95795.8|95770.8|95794.2|95769.2|18
1650269980000|2022-04-18 08:19:40|95794.7|95769.7|95793.5|95768.5|95794.8|95769.8|95791.8|95766.8|19
1650269990000|2022-04-18 08:19:50|95793.1|95768.1|95806.7|95756.7|95807|95769.7|95793|95756.7|18
1650270000000|2022-04-18 08:20:00|95806.9|95756.9|95798.5|95773.5|95808.4|95773.5|95793|95756.4|37
1650270010000|2022-04-18 08:20:10|95795.7|95770.7|95819.5|95769.5|95819.5|95779.6|95795.7|95757.6|22
1650270020000|2022-04-18 08:20:20|95820.8|95770.8|95805.4|95780.4|95820.8|95786.6|95803.3|95765.9|23
1650270030000|2022-04-18 08:20:30|95804.8|95779.8|95810.3|95785.3|95823|95785.3|95804.7|95765.8|41
1650270040000|2022-04-18 08:20:40|95810.4|95785.4|95813.7|95788.7|95825.3|95789.2|95808|95775.3|22
1650270050000|2022-04-18 08:20:50|95814|95789|95824.2|95774.2|95827.3|95789.3|95814|95773.4|24
1650270060000|2022-04-18 08:21:00|95824.3|95774.3|95825.5|95775.5|95825.7|95775.7|95824.1|95774.1|22
1650270070000|2022-04-18 08:21:10|95825.4|95775.4|95824.1|95774.1|95826.8|95776.8|95823.3|95773.3|24
1650270080000|2022-04-18 08:21:20|95823.8|95773.8|95795.7|95770.7|95823.8|95787.9|95794.7|95763|37
1650270090000|2022-04-18 08:21:30|95796.6|95771.6|95796.1|95771.1|95809|95773.6|95792.9|95756.8|21
1650270100000|2022-04-18 08:21:40|95808.3|95758.3|95807.9|95757.9|95811.5|95774.4|95796.7|95757.9|21
1650270110000|2022-04-18 08:21:50|95808.2|95758.2|95798.1|95773.1|95809.5|95773.1|95797|95757.4|28
1650270120000|2022-04-18 08:22:00|95795.9|95770.9|95802.7|95777.7|95814.3|95778.4|95794|95760.7|32
1650270130000|2022-04-18 08:22:10|95801.8|95776.8|95793.9|95768.9|95810.4|95776.8|95793.9|95756.9|48
1650270140000|2022-04-18 08:22:20|95794.2|95769.2|95792.6|95767.6|95809.2|95775.5|95792.4|95758.9|35
1650270150000|2022-04-18 08:22:30|95792.8|95767.8|95794.9|95769.9|95794.9|95769.9|95792.8|95767.8|17
1650270160000|2022-04-18 08:22:40|95794.4|95769.4|95794.3|95769.3|95794.9|95769.9|95793.9|95768.9|12
1650270170000|2022-04-18 08:22:50|95794.5|95769.5|95794|95769|95794.8|95769.8|95788.9|95763.9|38
1650270180000|2022-04-18 08:23:00|95792.7|95767.7|95795.2|95770.2|95795.4|95770.4|95789.9|95764.9|34
1650270190000|2022-04-18 08:23:10|95795.8|95770.8|95791.7|95766.7|95795.8|95770.8|95791|95766|41
1650270200000|2022-04-18 08:23:20|95792.3|95767.3|95791.7|95766.7|95796.1|95771.1|95791.6|95766.6|31
1650270210000|2022-04-18 08:23:30|95792.4|95767.4|95795.2|95770.2|95796.1|95771.1|95791.8|95766.8|36
1650270220000|2022-04-18 08:23:40|95795.3|95770.3|95793.1|95768.1|95796.4|95771.4|95792.5|95767.5|30
1650270230000|2022-04-18 08:23:50|95793|95768|95792.9|95767.9|95793.7|95768.7|95792.2|95767.2|14
1650270240000|2022-04-18 08:24:00|95793.1|95768.1|95812.4|95762.4|95812.4|95775.8|95793.1|95760.7|30
1650270250000|2022-04-18 08:24:10|95810.7|95760.7|95804.9|95779.9|95812.9|95779.9|95798.3|95760.7|18
1650270260000|2022-04-18 08:24:20|95804.4|95779.4|95816.7|95766.7|95822.3|95785.7|95803.4|95764.4|50
1650270270000|2022-04-18 08:24:30|95815.3|95765.3|95814.8|95764.8|95818|95768|95814.6|95764.6|19
1650270280000|2022-04-18 08:24:40|95817.3|95767.3|95814.4|95764.4|95818.2|95768.2|95812.4|95762.4|30
1650270290000|2022-04-18 08:24:50|95814.7|95764.7|95812.9|95762.9|95815.6|95765.6|95811.9|95761.9|23
1650270300000|2022-04-18 08:25:00|95812.7|95762.7|95810.9|95760.9|95812.7|95762.7|95808.6|95758.6|19
1650270310000|2022-04-18 08:25:10|95810.6|95760.6|95809.6|95759.6|95810.6|95760.6|95808|95758|26
1650270320000|2022-04-18 08:25:20|95809.7|95759.7|95815.2|95765.2|95815.2|95765.2|95808.1|95758.1|19
1650270330000|2022-04-18 08:25:30|95814.1|95764.1|95812|95762|95814.4|95775.1|95800.1|95760.3|32
1650270340000|2022-04-18 08:25:40|95800.3|95775.3|95813.7|95763.7|95814.5|95778|95800.3|95762.7|27
1650270350000|2022-04-18 08:25:50|95813.6|95763.6|95806.8|95781.8|95815.2|95783.1|95792|95752.9|32
1650270360000|2022-04-18 08:26:00|95806.7|95781.7|95815.1|95765.1|95819.7|95783.1|95792.7|95754.8|64
1650270370000|2022-04-18 08:26:10|95815.2|95765.2|95813.1|95763.1|95815.2|95765.2|95811|95761|25
1650270380000|2022-04-18 08:26:20|95813|95763|95807.2|95782.2|95818.4|95782.6|95803.8|95763|31
1650270390000|2022-04-18 08:26:30|95806.1|95781.1|95805|95780|95806.8|95781.8|95803.8|95778.8|28
1650270400000|2022-04-18 08:26:40|95804|95779|95821|95771|95821|95780.8|95804|95768|19
1650270410000|2022-04-18 08:26:50|95820.9|95770.9|95817.9|95767.9|95821.2|95771.2|95817.9|95767.9|20
1650270420000|2022-04-18 08:27:00|95817.7|95767.7|95806.4|95781.4|95821.7|95783.5|95805.4|95767.2|23
1650270430000|2022-04-18 08:27:10|95806.7|95781.7|95825.2|95775.2|95825.7|95787.3|95806|95773.2|28
1650270440000|2022-04-18 08:27:20|95825|95775|95819.1|95769.1|95825.5|95787.8|95812.4|95769.1|24
1650270450000|2022-04-18 08:27:30|95818.8|95768.8|95820|95770|95820|95770|95818.6|95768.6|18
1650270460000|2022-04-18 08:27:40|95820.1|95770.1|95808.8|95783.8|95821.3|95784|95808.6|95770|14
1650270470000|2022-04-18 08:27:50|95808.9|95783.9|95812.5|95787.5|95813.1|95788.1|95808.8|95783.8|24
1650270480000|2022-04-18 08:28:00|95812.9|95787.9|95812.1|95787.1|95822.2|95788.4|95809.7|95772.2|22
1650270490000|2022-04-18 08:28:10|95812.5|95787.5|95811.2|95786.2|95812.9|95787.9|95811.1|95786.1|23
1650270500000|2022-04-18 08:28:20|95811.3|95786.3|95825.4|95800.4|95836.5|95800.5|95811.3|95783.9|36
1650270510000|2022-04-18 08:28:30|95824.1|95799.1|95814.6|95789.6|95827.9|95799.6|95813.7|95776|33
1650270520000|2022-04-18 08:28:40|95815.1|95790.1|95825.9|95775.9|95827.6|95791.8|95809.1|95761.4|43
1650270530000|2022-04-18 08:28:50|95820.2|95770.2|95820.1|95770.1|95821.8|95786|95809.7|95765.2|35
1650270540000|2022-04-18 08:29:00|95820|95770|95794|95769|95821.2|95771.2|95787.4|95746.3|37
1650270550000|2022-04-18 08:29:10|95805.4|95755.4|95796.2|95771.2|95811.3|95774.8|95795.3|95755.4|36
1650270560000|2022-04-18 08:29:20|95796.1|95771.1|95807|95757|95808.1|95771.2|95793.2|95755.7|20
1650270570000|2022-04-18 08:29:30|95807.1|95757.1|95806.3|95756.3|95807.1|95757.1|95806.1|95756.1|20
1650270580000|2022-04-18 08:29:40|95806.5|95756.5|95805.4|95755.4|95807.5|95767.7|95792.7|95755.4|12
1650270590000|2022-04-18 08:29:50|95805.9|95755.9|95805.9|95755.9|95806.9|95756.9|95805.9|95755.9|11
1650270600000|2022-04-18 08:30:00|95806.2|95756.2|95806.2|95756.2|95806.4|95756.4|95805.2|95755.2|22
1650270610000|2022-04-18 08:30:10|95806.3|95756.3|95804.9|95754.9|95807|95757|95803.1|95753.1|19
1650270620000|2022-04-18 08:30:20|95802.6|95752.6|95791.5|95766.5|95806.6|95769.2|95790.5|95752.6|38
1650270630000|2022-04-18 08:30:30|95791.7|95766.7|95782.6|95757.6|95800.6|95767.3|95782.4|95743.6|41
1650270640000|2022-04-18 08:30:40|95782.3|95757.3|95793|95743|95793.2|95757.3|95781.5|95742.8|20
1650270650000|2022-04-18 08:30:50|95792.5|95742.5|95787.2|95737.2|95795.2|95745.2|95787.2|95737.2|23
1650270660000|2022-04-18 08:31:00|95787.6|95737.6|95780.6|95730.6|95789|95739|95780.6|95730.6|28
1650270670000|2022-04-18 08:31:10|95780.4|95730.4|95775.5|95725.5|95781.1|95744.1|95766.5|95720.7|38
1650270680000|2022-04-18 08:31:20|95775.2|95725.2|95770.4|95720.4|95775.2|95737.3|95757.1|95719.9|21
1650270690000|2022-04-18 08:31:30|95771|95721|95771|95721|95773.1|95723.1|95770.5|95720.5|20
1650270700000|2022-04-18 08:31:40|95763.2|95738.2|95799|95749|95799.7|95761.8|95763.2|95726.8|41
1650270710000|2022-04-18 08:31:50|95798.8|95748.8|95795.9|95745.9|95800|95750|95791.1|95741.1|42
1650270720000|2022-04-18 08:32:00|95795.8|95745.8|95797.4|95747.4|95798.7|95748.7|95794.5|95744.5|34
1650270730000|2022-04-18 08:32:10|95797.5|95747.5|95798.4|95748.4|95798.4|95748.4|95796.3|95746.3|24
1650270740000|2022-04-18 08:32:20|95798.1|95748.1|95787.4|95737.4|95798.3|95750.9|95775.6|95736.4|38
1650270750000|2022-04-18 08:32:30|95775|95750|95797.8|95747.8|95798.1|95753.8|95774.7|95742.4|19
1650270760000|2022-04-18 08:32:40|95798.2|95748.2|95796.6|95746.6|95798.2|95748.2|95796.5|95746.5|20
1650270770000|2022-04-18 08:32:50|95796.8|95746.8|95790.8|95740.8|95796.8|95746.8|95790.3|95740.3|19
1650270780000|2022-04-18 08:33:00|95791.1|95741.1|95791.1|95741.1|95791.9|95741.9|95788.4|95738.4|25
1650270790000|2022-04-18 08:33:10|95790.8|95740.8|95787.2|95737.2|95790.8|95740.8|95786.6|95736.6|24
1650270800000|2022-04-18 08:33:20|95787.3|95737.3|95791.1|95741.1|95791.1|95741.1|95786.9|95736.9|17
1650270810000|2022-04-18 08:33:30|95791.2|95741.2|95778.4|95753.4|95791.9|95753.4|95777.4|95740.8|15
1650270820000|2022-04-18 08:33:40|95778.5|95753.5|95799|95749|95799|95759|95778.5|95749|11
1650270830000|2022-04-18 08:33:50|95788.3|95763.3|95787|95762|95801.3|95763.3|95785.9|95748.3|32
1650270840000|2022-04-18 08:34:00|95799|95749|95784.2|95759.2|95800|95759.2|95783.4|95747.5|17
1650270850000|2022-04-18 08:34:10|95784|95759|95787.9|95737.9|95794.9|95759|95769.8|95729.2|44
1650270860000|2022-04-18 08:34:20|95788.1|95738.1|95791.9|95741.9|95793.5|95743.5|95788|95738|37
1650270870000|2022-04-18 08:34:30|95786.5|95736.5|95777.6|95727.6|95786.5|95743.4|95768.4|95727|32
1650270880000|2022-04-18 08:34:40|95777.7|95727.7|95782.3|95732.3|95784|95737.6|95759.8|95720.4|41
1650270890000|2022-04-18 08:34:50|95782.1|95732.1|95783.4|95733.4|95783.6|95733.6|95780.8|95730.8|25
1650270900000|2022-04-18 08:35:00|95782.8|95732.8|95777.6|95727.6|95795.7|95756.2|95766.6|95727.6|57
1650270910000|2022-04-18 08:35:10|95777|95727|95772.9|95722.9|95784.7|95734.7|95771.7|95721.7|53
1650270920000|2022-04-18 08:35:20|95773.4|95723.4|95774.5|95724.5|95774.9|95737.6|95760.6|95722.7|29
1650270930000|2022-04-18 08:35:30|95774.7|95724.7|95764.1|95714.1|95774.7|95732.4|95756.9|95714.1|32
1650270940000|2022-04-18 08:35:40|95765|95715|95765|95715|95765.1|95729.2|95751.2|95713.4|18
1650270950000|2022-04-18 08:35:50|95765.2|95715.2|95764.8|95714.8|95765.2|95727.4|95751.2|95714|14
1650270960000|2022-04-18 08:36:00|95766.1|95716.1|95753.8|95728.8|95767.5|95728.8|95751|95714.7|25
1650270970000|2022-04-18 08:36:10|95753.5|95728.5|95754.6|95729.6|95772.6|95735|95747.8|95710.2|51
1650270980000|2022-04-18 08:36:20|95766.9|95716.9|95761.6|95711.6|95770.2|95734.2|95758.1|95708.1|55
1650270990000|2022-04-18 08:36:30|95760.9|95710.9|95768|95718|95768.5|95729.1|95753|95710.4|47
1650271000000|2022-04-18 08:36:40|95768.1|95718.1|95763.9|95713.9|95768.1|95728.7|95751.5|95713.5|16
1650271010000|2022-04-18 08:36:50|95764.5|95714.5|95755.8|95705.8|95767.7|95725|95744.4|95705.7|35
1650271020000|2022-04-18 08:37:00|95753.9|95703.9|95747.3|95722.3|95769.8|95729.1|95747.3|95703|39
1650271030000|2022-04-18 08:37:10|95746.2|95721.2|95736.9|95711.9|95761|95721.2|95735.6|95697.1|48
1650271040000|2022-04-18 08:37:20|95737.1|95712.1|95749.4|95724.4|95762.7|95726.2|95737|95701.9|35
1650271050000|2022-04-18 08:37:30|95749.5|95724.5|95768.7|95718.7|95769.9|95725|95747.9|95710.8|38
1650271060000|2022-04-18 08:37:40|95768|95718|95766.6|95716.6|95769|95719|95766.4|95716.4|26
1650271070000|2022-04-18 08:37:50|95766.4|95716.4|95764.1|95714.1|95768.4|95718.5|95743.1|95706.4|47
1650271080000|2022-04-18 08:38:00|95764.2|95714.2|95758.9|95708.9|95765.5|95724.7|95748|95698|63
1650271090000|2022-04-18 08:38:10|95758.4|95708.4|95755.2|95705.2|95758.4|95717.2|95740|95702.5|42
1650271100000|2022-04-18 08:38:20|95754.9|95704.9|95753.4|95703.4|95754.9|95704.9|95753|95703|23
1650271110000|2022-04-18 08:38:30|95754|95704|95755.2|95705.2|95760.2|95710.2|95753.5|95703.5|31
1650271120000|2022-04-18 08:38:40|95755.3|95705.3|95744.8|95694.8|95758.1|95708.1|95744.7|95694.7|42
1650271130000|2022-04-18 08:38:50|95745.1|95695.1|95744.1|95694.1|95745.6|95695.6|95742.2|95692.2|26
1650271140000|2022-04-18 08:39:00|95743.9|95693.9|95749.7|95699.7|95754.3|95704.3|95743.2|95693.2|54
1650271150000|2022-04-18 08:39:10|95743.6|95693.6|95754.1|95704.1|95754.6|95704.8|95729.8|95692.2|47
1650271160000|2022-04-18 08:39:20|95753.4|95703.4|95744.2|95694.2|95755.1|95708.7|95733.7|95689.9|42
1650271170000|2022-04-18 08:39:30|95745.3|95695.3|95746.3|95696.3|95748.5|95698.5|95744.4|95694.4|23
1650271180000|2022-04-18 08:39:40|95747.4|95697.4|95745.4|95695.4|95747.4|95709.3|95732.8|95695.2|22
1650271190000|2022-04-18 08:39:50|95746.1|95696.1|95745.2|95695.2|95746.8|95696.8|95745.2|95695.2|15
1650271200000|2022-04-18 08:40:00|95745.3|95695.3|95744.9|95694.9|95745.5|95695.5|95743.5|95693.5|18
1650271210000|2022-04-18 08:40:10|95744.6|95694.6|95744.5|95694.5|95745|95695|95744.3|95694.3|8
1650271220000|2022-04-18 08:40:20|95744.8|95694.8|95738.3|95688.3|95744.8|95694.8|95738.3|95688.3|28
1650271230000|2022-04-18 08:40:30|95737.9|95687.9|95733.9|95708.9|95746.2|95708.9|95731.2|95687.9|35
1650271240000|2022-04-18 08:40:40|95746.6|95696.6|95746.5|95696.5|95748.3|95709.2|95731.8|95695.6|27
1650271250000|2022-04-18 08:40:50|95746.8|95696.8|95738.7|95713.7|95752.3|95713.7|95738.7|95696.6|17
1650271260000|2022-04-18 08:41:00|95739.3|95714.3|95751.6|95701.6|95753.8|95714.3|95738.6|95701.2|28
1650271270000|2022-04-18 08:41:10|95752|95702|95751.7|95701.7|95752.4|95702.4|95751.3|95701.3|17
1650271280000|2022-04-18 08:41:20|95751.8|95701.8|95741.9|95716.9|95753.1|95716.9|95741.9|95701.6|19
1650271290000|2022-04-18 08:41:30|95741.7|95716.7|95755.9|95705.9|95756.7|95717.5|95741.7|95704.2|29
1650271300000|2022-04-18 08:41:40|95756.9|95706.9|95757.2|95707.2|95757.8|95707.8|95755.4|95705.4|28
1650271310000|2022-04-18 08:41:50|95756.4|95706.4|95758|95708|95759.8|95709.8|95755|95705|28
1650271320000|2022-04-18 08:42:00|95758.8|95708.8|95769.7|95719.7|95770.7|95720.7|95758.7|95708.7|39
1650271330000|2022-04-18 08:42:10|95769.5|95719.5|95769.6|95719.6|95773|95723|95768.5|95718.5|41
1650271340000|2022-04-18 08:42:20|95770.4|95720.4|95771|95721|95771.5|95721.5|95769.9|95719.9|28
1650271350000|2022-04-18 08:42:30|95770.6|95720.6|95770.6|95720.6|95771.5|95721.5|95769.4|95719.4|33
1650271360000|2022-04-18 08:42:40|95770.9|95720.9|95770.4|95720.4|95771|95721|95769.9|95719.9|29
1650271370000|2022-04-18 08:42:50|95770.5|95720.5|95770.2|95720.2|95772.4|95722.4|95769.7|95719.7|24
1650271380000|2022-04-18 08:43:00|95770|95720|95771.7|95721.7|95773.1|95723.1|95769.8|95719.8|20
1650271390000|2022-04-18 08:43:10|95771.4|95721.4|95769.8|95719.8|95771.4|95721.4|95769.7|95719.7|18
1650271400000|2022-04-18 08:43:20|95769.4|95719.4|95764|95739|95774.1|95739|95757.4|95718.6|43
1650271410000|2022-04-18 08:43:30|95763.9|95738.9|95774.6|95724.6|95777.7|95738.9|95763.9|95724.6|23
1650271420000|2022-04-18 08:43:40|95776.8|95726.8|95760.6|95735.6|95776.8|95738.7|95760.6|95720.7|35
1650271430000|2022-04-18 08:43:50|95760.5|95735.5|95776.2|95726.2|95776.2|95735.5|95760.5|95722.6|29
1650271440000|2022-04-18 08:44:00|95776.7|95726.7|95781.4|95731.4|95781.4|95731.4|95776.6|95726.6|26
1650271450000|2022-04-18 08:44:10|95781.2|95731.2|95780.3|95730.3|95781.2|95731.2|95779.6|95729.6|27
1650271460000|2022-04-18 08:44:20|95780.2|95730.2|95781.5|95731.5|95781.7|95731.7|95779.9|95729.9|20
1650271470000|2022-04-18 08:44:30|95781.4|95731.4|95780.1|95730.1|95781.7|95731.7|95779.8|95729.8|12
1650271480000|2022-04-18 08:44:40|95780.3|95730.3|95781.1|95731.1|95781.7|95731.7|95779.6|95729.6|15
1650271490000|2022-04-18 08:44:50|95781.4|95731.4|95773.7|95723.7|95783.8|95741.6|95761.9|95722.2|31
1650271500000|2022-04-18 08:45:00|95760.8|95735.8|95771.2|95721.2|95773.1|95735.8|95760|95720.7|21
1650271510000|2022-04-18 08:45:10|95771.5|95721.5|95772.2|95722.2|95773.3|95723.3|95771|95721|20
1650271520000|2022-04-18 08:45:20|95772.3|95722.3|95774.7|95724.7|95774.8|95724.8|95772.3|95722.3|18
1650271530000|2022-04-18 08:45:30|95774.8|95724.8|95775.2|95725.2|95775.7|95725.7|95774.7|95724.7|14
1650271540000|2022-04-18 08:45:40|95775.1|95725.1|95772.8|95722.8|95775.5|95725.5|95772.8|95722.8|13
1650271550000|2022-04-18 08:45:50|95772.7|95722.7|95765.5|95715.5|95773.6|95731|95756|95715.5|35
1650271560000|2022-04-18 08:46:00|95765.3|95715.3|95766|95716|95766.1|95729.2|95751.5|95712.2|34
1650271570000|2022-04-18 08:46:10|95767.9|95717.9|95763.8|95713.8|95769.5|95719.5|95762|95712|40
1650271580000|2022-04-18 08:46:20|95764.1|95714.1|95761.4|95711.4|95765.9|95715.9|95761.2|95711.2|38
1650271590000|2022-04-18 08:46:30|95761.7|95711.7|95760.5|95710.5|95762.6|95712.6|95760.5|95710.5|16
1650271600000|2022-04-18 08:46:40|95763.2|95713.2|95763.9|95713.9|95763.9|95713.9|95760.9|95710.9|29
1650271610000|2022-04-18 08:46:50|95763.7|95713.7|95752.5|95727.5|95764.5|95728.6|95752.3|95713.3|17
1650271620000|2022-04-18 08:47:00|95752.3|95727.3|95763.9|95713.9|95764|95727.7|95751.3|95713.7|21
1650271630000|2022-04-18 08:47:10|95763.8|95713.8|95763.6|95713.6|95764.1|95714.1|95763.6|95713.6|12
1650271640000|2022-04-18 08:47:20|95763.3|95713.3|95751.2|95726.2|95763.3|95726.8|95750.3|95713.1|20
1650271650000|2022-04-18 08:47:30|95751.3|95726.3|95768.5|95718.5|95768.6|95732.1|95750.8|95716.5|39
1650271660000|2022-04-18 08:47:40|95768.6|95718.6|95754.1|95729.1|95770.1|95729.3|95751.5|95715.5|23
1650271670000|2022-04-18 08:47:50|95754.4|95729.4|95753.7|95728.7|95756|95731|95752.5|95727.5|27
1650271680000|2022-04-18 08:48:00|95753.3|95728.3|95766|95716|95768.5|95728.4|95753.1|95714.8|21
1650271690000|2022-04-18 08:48:10|95767.5|95717.5|95745.9|95720.9|95768.7|95723|95744.2|95704.8|31
1650271700000|2022-04-18 08:48:20|95746.5|95721.5|95760.4|95710.4|95760.4|95722.9|95746.4|95708.6|24
1650271710000|2022-04-18 08:48:30|95766.3|95716.3|95757.3|95732.3|95766.8|95732.8|95753.6|95716.1|22
1650271720000|2022-04-18 08:48:40|95757.5|95732.5|95761.7|95711.7|95761.7|95732.5|95747.8|95710.5|18
1650271730000|2022-04-18 08:48:50|95749.8|95724.8|95754.4|95704.4|95767.6|95726.2|95743.9|95701.5|48
1650271740000|2022-04-18 08:49:00|95754.5|95704.5|95755.5|95705.5|95756.8|95706.8|95754.5|95704.5|30
1650271750000|2022-04-18 08:49:10|95756.3|95706.3|95765|95715|95766|95716|95756.2|95706.2|35
1650271760000|2022-04-18 08:49:20|95765.3|95715.3|95742.1|95717.1|95766|95717.5|95741.1|95703.7|39
1650271770000|2022-04-18 08:49:30|95742.3|95717.3|95754.6|95704.6|95755|95718.3|95741.6|95703.6|25
1650271780000|2022-04-18 08:49:40|95754.7|95704.7|95756.2|95706.2|95757.1|95707.1|95753.8|95703.8|19
1650271790000|2022-04-18 08:49:50|95756|95706|95760.4|95710.4|95760.7|95710.7|95755|95705|32
1650271800000|2022-04-18 08:50:00|95760|95710|95759.6|95709.6|95761.8|95711.8|95757.2|95707.2|36
1650271810000|2022-04-18 08:50:10|95760.2|95710.2|95758.5|95708.5|95760.5|95710.5|95758.2|95708.2|21
1650271820000|2022-04-18 08:50:20|95760.6|95710.6|95753.4|95703.4|95760.6|95716.8|95741.3|95702.8|27
1650271830000|2022-04-18 08:50:30|95752.9|95702.9|95755.2|95705.2|95755.4|95705.4|95752.8|95702.8|27
1650271840000|2022-04-18 08:50:40|95755.5|95705.5|95755.5|95705.5|95755.8|95705.8|95755.2|95705.2|12
1650271850000|2022-04-18 08:50:50|95755.6|95705.6|95756.1|95706.1|95757.2|95707.2|95755.3|95705.3|16
1650271860000|2022-04-18 08:51:00|95756.3|95706.3|95753.9|95703.9|95756.7|95706.7|95748.9|95698.9|35
1650271870000|2022-04-18 08:51:10|95753.5|95703.5|95755.9|95705.9|95757.2|95707.2|95752.8|95702.8|28
1650271880000|2022-04-18 08:51:20|95755.2|95705.2|95755.5|95705.5|95756.1|95716.5|95739.2|95701.2|35
1650271890000|2022-04-18 08:51:30|95755.9|95705.9|95764.3|95714.3|95765.5|95727.3|95752.3|95705.7|37
1650271900000|2022-04-18 08:51:40|95764.4|95714.4|95761.4|95711.4|95764.5|95714.5|95759.3|95709.3|41
1650271910000|2022-04-18 08:51:50|95761.3|95711.3|95761.5|95711.5|95762.8|95712.8|95760.7|95710.7|21
1650271920000|2022-04-18 08:52:00|95761.4|95711.4|95750.4|95725.4|95761.9|95725.4|95748.2|95707.8|26
1650271930000|2022-04-18 08:52:10|95749.7|95724.7|95761.7|95711.7|95762.1|95725|95748.1|95710|19
1650271940000|2022-04-18 08:52:20|95761|95711|95759.4|95709.4|95761.2|95711.2|95759.4|95709.4|16
1650271950000|2022-04-18 08:52:30|95758.4|95708.4|95760.4|95710.4|95761.7|95711.7|95758.2|95708.2|25
1650271960000|2022-04-18 08:52:40|95761.4|95711.4|95760.9|95710.9|95767|95717|95757.2|95707.2|50
1650271970000|2022-04-18 08:52:50|95761.3|95711.3|95760.6|95710.6|95762.2|95712.2|95760.6|95710.6|30
1650271980000|2022-04-18 08:53:00|95760.4|95710.4|95763.5|95713.5|95763.5|95713.5|95760.2|95710.2|25
1650271990000|2022-04-18 08:53:10|95763.3|95713.3|95763.2|95713.2|95765.1|95715.1|95761.9|95711.9|26
1650272000000|2022-04-18 08:53:20|95763.6|95713.6|95762.4|95712.4|95764|95714|95761.7|95711.7|24
1650272010000|2022-04-18 08:53:30|95762.3|95712.3|95760.7|95710.7|95762.7|95712.7|95760.5|95710.5|17
1650272020000|2022-04-18 08:53:40|95760.8|95710.8|95762.2|95712.2|95762.2|95712.2|95760.8|95710.8|6
1650272030000|2022-04-18 08:53:50|95761.9|95711.9|95767|95717|95768.4|95718.4|95761.9|95711.9|20
1650272040000|2022-04-18 08:54:00|95767.3|95717.3|95765.8|95715.8|95767.3|95717.3|95765.5|95715.5|27
1650272050000|2022-04-18 08:54:10|95765.7|95715.7|95764.6|95714.6|95765.7|95715.7|95764|95714|20
1650272060000|2022-04-18 08:54:20|95764.7|95714.7|95768.1|95718.1|95768.2|95718.2|95764.7|95714.7|36
1650272070000|2022-04-18 08:54:30|95768|95718|95771.1|95721.1|95771.1|95731.9|95755.9|95717.7|36
1650272080000|2022-04-18 08:54:40|95770.9|95720.9|95774.3|95724.3|95774.3|95724.3|95769.5|95719.5|39
1650272090000|2022-04-18 08:54:50|95774.5|95724.5|95775.2|95725.2|95775.4|95725.4|95773.2|95723.2|23
1650272100000|2022-04-18 08:55:00|95775.1|95725.1|95775.9|95725.9|95778.2|95741.4|95764.9|95723.5|38
1650272110000|2022-04-18 08:55:10|95775.8|95725.8|95762.8|95737.8|95776.5|95738.8|95762.8|95723.7|36
1650272120000|2022-04-18 08:55:20|95774.2|95724.2|95774.2|95724.2|95775.2|95725.2|95772.8|95722.8|42
1650272130000|2022-04-18 08:55:30|95774.5|95724.5|95773.5|95723.5|95774.5|95724.5|95771.2|95721.2|32
1650272140000|2022-04-18 08:55:40|95773.7|95723.7|95773.8|95723.8|95774.1|95724.1|95772.1|95722.1|13
1650272150000|2022-04-18 08:55:50|95772|95722|95773.9|95723.9|95775.6|95735.5|95760.5|95721.2|32
1650272160000|2022-04-18 08:56:00|95774.7|95724.7|95776.2|95726.2|95776.2|95726.2|95773.3|95723.3|29
1650272170000|2022-04-18 08:56:10|95776.3|95726.3|95777.9|95727.9|95777.9|95727.9|95776.3|95726.3|15
1650272180000|2022-04-18 08:56:20|95777.8|95727.8|95781.5|95731.5|95782.1|95732.1|95777.6|95727.6|23
1650272190000|2022-04-18 08:56:30|95781.4|95731.4|95769.1|95744.1|95784|95744.8|95769.1|95730.9|15
1650272200000|2022-04-18 08:56:40|95769.5|95744.5|95781.5|95731.5|95782.5|95744.5|95769.1|95730|12
1650272210000|2022-04-18 08:56:50|95781.7|95731.7|95785|95735|95785|95735|95781.2|95731.2|27
1650272220000|2022-04-18 08:57:00|95784.9|95734.9|95785.4|95735.4|95785.9|95747.4|95771.3|95733.5|21
1650272230000|2022-04-18 08:57:10|95785.3|95735.3|95772.8|95747.8|95785.3|95748.6|95772.1|95735.3|13
1650272240000|2022-04-18 08:57:20|95772.6|95747.6|95772.8|95747.8|95773.3|95748.3|95771.7|95746.7|15
1650272250000|2022-04-18 08:57:30|95772.9|95747.9|95768.8|95743.8|95781.4|95747.9|95768.1|95729.6|35
1650272260000|2022-04-18 08:57:40|95768.7|95743.7|95767.6|95742.6|95769|95744|95767.1|95742.1|12
1650272270000|2022-04-18 08:57:50|95767.5|95742.5|95782.2|95732.2|95782.2|95742.7|95767.5|95729.7|13
1650272280000|2022-04-18 08:58:00|95782.4|95732.4|95781.8|95756.8|95795.2|95758.8|95771.5|95732.4|37
1650272290000|2022-04-18 08:58:10|95781.7|95756.7|95795|95745|95795|95758.3|95781|95744.6|25
1650272300000|2022-04-18 08:58:20|95795.5|95745.5|95795.6|95745.6|95795.9|95756.9|95780.9|95742.7|34
1650272310000|2022-04-18 08:58:30|95795.7|95745.7|95794.4|95744.4|95796|95758|95781.3|95744|22
1650272320000|2022-04-18 08:58:40|95794.1|95744.1|95777.9|95752.9|95795.1|95752.9|95775.5|95743.1|32
1650272330000|2022-04-18 08:58:50|95777.7|95752.7|95777.1|95752.1|95778.4|95753.4|95776.5|95751.5|19
1650272340000|2022-04-18 08:59:00|95777.9|95752.9|95779.8|95754.8|95780.2|95755.2|95777.5|95752.5|24
1650272350000|2022-04-18 08:59:10|95779.7|95754.7|95779.4|95754.4|95780.3|95755.3|95779.2|95754.2|19
1650272360000|2022-04-18 08:59:20|95779.3|95754.3|95791.8|95741.8|95791.9|95754.5|95778.9|95741.2|14
1650272370000|2022-04-18 08:59:30|95791.7|95741.7|95793.7|95743.7|95801.9|95751.9|95791.6|95741.6|50
1650272380000|2022-04-18 08:59:40|95795.6|95745.6|95791|95741|95795.6|95745.6|95790.6|95740.6|35
1650272390000|2022-04-18 08:59:50|95790.8|95740.8|95769.2|95744.2|95790.8|95745|95767.2|95726.4|52
1650272400000|2022-04-18 09:00:00|95769|95744|95775.2|95725.2|95780.9|95744|95763|95723.1|32
1650272410000|2022-04-18 09:00:10|95774.9|95724.9|95776.4|95726.4|95777.7|95727.7|95773.6|95723.6|30
1650272420000|2022-04-18 09:00:20|95774.4|95724.4|95777.7|95727.7|95778.6|95728.6|95774.3|95724.3|25
1650272430000|2022-04-18 09:00:30|95777.1|95727.1|95776.6|95726.6|95779|95729|95774.6|95724.6|27
1650272440000|2022-04-18 09:00:40|95776|95726|95781.8|95731.8|95784.6|95743.3|95768.3|95726|42
1650272450000|2022-04-18 09:00:50|95780.5|95730.5|95782.2|95732.2|95782.2|95732.2|95778.1|95728.1|34
1650272460000|2022-04-18 09:01:00|95782.3|95732.3|95767.5|95717.5|95782.4|95732.4|95764.8|95714.8|44
1650272470000|2022-04-18 09:01:10|95766.2|95716.2|95767.4|95717.4|95769.1|95719.1|95766.2|95716.2|29
1650272480000|2022-04-18 09:01:20|95768|95718|95766.2|95716.2|95768.5|95718.5|95765.6|95715.6|20
1650272490000|2022-04-18 09:01:30|95765.3|95715.3|95762.4|95712.4|95767.7|95717.7|95760.3|95710.3|33
1650272500000|2022-04-18 09:01:40|95761|95711|95758.7|95708.7|95762.7|95712.7|95757.7|95707.7|32
1650272510000|2022-04-18 09:01:50|95758.5|95708.5|95767.7|95717.7|95773.3|95723.3|95758|95708|47
1650272520000|2022-04-18 09:02:00|95768.9|95718.9|95764.2|95714.2|95769.3|95731.4|95755.9|95714.2|32
1650272530000|2022-04-18 09:02:10|95765.6|95715.6|95762.3|95712.3|95766.9|95716.9|95753.6|95703.6|49
1650272540000|2022-04-18 09:02:20|95762.5|95712.5|95758.2|95733.2|95771.6|95734.3|95753|95712.3|39
1650272550000|2022-04-18 09:02:30|95758|95733|95751.4|95726.4|95764.8|95733|95749.9|95712.3|42
1650272560000|2022-04-18 09:02:40|95751.7|95726.7|95748.6|95723.6|95752.6|95727.6|95748.6|95723.6|27
1650272570000|2022-04-18 09:02:50|95750|95725|95749.6|95724.6|95751.3|95726.3|95749.6|95724.6|13
1650272580000|2022-04-18 09:03:00|95749.1|95724.1|95759.8|95709.8|95761.8|95725.9|95749.1|95709.2|27
1650272590000|2022-04-18 09:03:10|95759.3|95709.3|95756|95706|95761.1|95711.1|95754.4|95704.4|31
1650272600000|2022-04-18 09:03:20|95755.9|95705.9|95728.5|95703.5|95756.1|95712.6|95725|95687.8|35
1650272610000|2022-04-18 09:03:30|95728.2|95703.2|95745.9|95695.9|95748.9|95711.2|95728.2|95690.7|34
1650272620000|2022-04-18 09:03:40|95746.3|95696.3|95735|95710|95757.2|95717.9|95735|95695.7|38
1650272630000|2022-04-18 09:03:50|95735.2|95710.2|95753.8|95703.8|95753.9|95712.5|95735.2|95696.4|38
1650272640000|2022-04-18 09:04:00|95754.6|95704.6|95751|95701|95754.6|95715.2|95736.2|95697.6|52
1650272650000|2022-04-18 09:04:10|95750.4|95700.4|95741.1|95716.1|95750.8|95717|95737.1|95700.4|28
1650272660000|2022-04-18 09:04:20|95740.3|95715.3|95750.5|95700.5|95750.9|95717.1|95737.4|95700.5|36
1650272670000|2022-04-18 09:04:30|95751.9|95701.9|95745.5|95695.5|95751.9|95711.9|95736|95695.4|40
1650272680000|2022-04-18 09:04:40|95746.1|95696.1|95745.8|95695.8|95748.3|95698.3|95744.3|95694.3|29
1650272690000|2022-04-18 09:04:50|95746.1|95696.1|95733.2|95708.2|95748.8|95709.6|95733.2|95694.4|37
1650272700000|2022-04-18 09:05:00|95734.6|95709.6|95740.8|95690.8|95743.5|95712.3|95728|95690.5|36
1650272710000|2022-04-18 09:05:10|95740.9|95690.9|95740.6|95690.6|95741.7|95691.7|95739.7|95689.7|24
1650272720000|2022-04-18 09:05:20|95739.9|95689.9|95720.1|95695.1|95739.9|95695.1|95714.5|95677.4|34
1650272730000|2022-04-18 09:05:30|95720.3|95695.3|95718.2|95693.2|95720.7|95695.7|95718.1|95693.1|22
1650272740000|2022-04-18 09:05:40|95718.7|95693.7|95733.2|95683.2|95733.7|95694.2|95718.7|95681.2|16
1650272750000|2022-04-18 09:05:50|95733.1|95683.1|95743.1|95693.1|95744.1|95694.1|95732.4|95682.4|22
1650272760000|2022-04-18 09:06:00|95743.4|95693.4|95723.2|95698.2|95743.4|95702.8|95722.9|95687.1|46
1650272770000|2022-04-18 09:06:10|95723.1|95698.1|95724.7|95699.7|95725.2|95700.2|95723.1|95698.1|14
1650272780000|2022-04-18 09:06:20|95724.4|95699.4|95718.9|95693.9|95736.5|95699.4|95718.9|95682.4|25
1650272790000|2022-04-18 09:06:30|95718.8|95693.8|95726.6|95676.6|95726.6|95695|95713|95676.2|29
1650272800000|2022-04-18 09:06:40|95725.7|95675.7|95723.3|95673.3|95725.7|95686.6|95709.7|95670.4|37
1650272810000|2022-04-18 09:06:50|95723.4|95673.4|95712.6|95687.6|95723.4|95687.9|95709.4|95672.7|25
1650272820000|2022-04-18 09:07:00|95712.8|95687.8|95721.3|95696.3|95728.4|95697.2|95712.6|95676.1|32
1650272830000|2022-04-18 09:07:10|95721.5|95696.5|95713.9|95688.9|95735.5|95698|95713.6|95677.7|30
1650272840000|2022-04-18 09:07:20|95714.8|95689.8|95716.9|95691.9|95719.6|95694.6|95714.7|95689.7|25
1650272850000|2022-04-18 09:07:30|95716.7|95691.7|95729.7|95679.7|95730.4|95692.5|95716.1|95678.9|29
1650272860000|2022-04-18 09:07:40|95729|95679|95717.5|95692.5|95732.3|95692.5|95715.6|95679|30
1650272870000|2022-04-18 09:07:50|95715.3|95690.3|95731.7|95681.7|95731.7|95692.7|95714.6|95676.3|47
1650272880000|2022-04-18 09:08:00|95732|95682|95721.1|95671.1|95732.3|95682.3|95720.5|95670.5|47
1650272890000|2022-04-18 09:08:10|95719.2|95669.2|95718.9|95668.9|95722.2|95672.2|95713.7|95663.7|31
1650272900000|2022-04-18 09:08:20|95722|95672|95722.5|95672.5|95723.7|95673.7|95720.7|95670.7|37
1650272910000|2022-04-18 09:08:30|95722.2|95672.2|95719.8|95669.8|95722.3|95672.3|95718.8|95668.8|34
1650272920000|2022-04-18 09:08:40|95719.5|95669.5|95719|95669|95719.5|95669.5|95717.6|95667.6|25
1650272930000|2022-04-18 09:08:50|95719.2|95669.2|95719.8|95669.8|95721.4|95671.4|95719|95669|19
1650272940000|2022-04-18 09:09:00|95718.2|95668.2|95718.1|95668.1|95720.5|95670.5|95718.1|95668.1|22
1650272950000|2022-04-18 09:09:10|95720|95670|95720|95670|95720.6|95670.6|95717.6|95667.6|17
1650272960000|2022-04-18 09:09:20|95720.6|95670.6|95707|95657|95721|95671|95700.4|95650.4|38
1650272970000|2022-04-18 09:09:30|95706.6|95656.6|95709.8|95659.8|95712.7|95669.5|95692|95654.8|32
1650272980000|2022-04-18 09:09:40|95710.8|95660.8|95701.8|95676.8|95714.2|95678.8|95701.8|95659.4|30
1650272990000|2022-04-18 09:09:50|95701.7|95676.7|95706.4|95681.4|95720.8|95682.8|95700.4|95662.6|24
1650273000000|2022-04-18 09:10:00|95706.9|95681.9|95717.9|95667.9|95717.9|95685.1|95701.7|95656.3|34
1650273010000|2022-04-18 09:10:10|95719.1|95669.1|95724.3|95674.3|95725|95683.9|95707.6|95669|38
1650273020000|2022-04-18 09:10:20|95724.2|95674.2|95723.5|95673.5|95724.2|95674.2|95722.5|95672.5|15
1650273030000|2022-04-18 09:10:30|95722.5|95672.5|95718.9|95668.9|95724.9|95682.6|95707.6|95668.5|42
1650273040000|2022-04-18 09:10:40|95714.9|95664.9|95713.1|95663.1|95714.9|95664.9|95711.6|95661.6|26
1650273050000|2022-04-18 09:10:50|95713|95663|95711.7|95661.7|95715.4|95665.4|95711.3|95661.3|29
1650273060000|2022-04-18 09:11:00|95711.5|95661.5|95712.3|95662.3|95712.5|95662.5|95710.4|95660.4|29
1650273070000|2022-04-18 09:11:10|95712.7|95662.7|95712.8|95662.8|95714.6|95664.6|95711.9|95661.9|31
1650273080000|2022-04-18 09:11:20|95713|95663|95715.1|95665.1|95716.6|95666.6|95710.7|95660.7|15
1650273090000|2022-04-18 09:11:30|95716.2|95666.2|95725.2|95675.2|95728.8|95678.8|95715.6|95665.6|38
1650273100000|2022-04-18 09:11:40|95725|95675|95729|95679|95730.4|95680.4|95725|95675|23
1650273110000|2022-04-18 09:11:50|95728.8|95678.8|95724.6|95674.6|95728.8|95678.8|95724.6|95674.6|28
1650273120000|2022-04-18 09:12:00|95724.9|95674.9|95720|95670|95727|95689.3|95713|95668.3|31
1650273130000|2022-04-18 09:12:10|95719.9|95669.9|95720.9|95670.9|95722.2|95672.2|95719.2|95669.2|10
1650273140000|2022-04-18 09:12:20|95722.5|95672.5|95723.4|95673.4|95724.9|95674.9|95721.7|95671.7|18
1650273150000|2022-04-18 09:12:30|95722.8|95672.8|95718.4|95668.4|95722.8|95672.8|95717.3|95667.3|26
1650273160000|2022-04-18 09:12:40|95718.7|95668.7|95722.1|95672.1|95722.6|95684.6|95708.6|95668.2|19
1650273170000|2022-04-18 09:12:50|95722.5|95672.5|95729.2|95679.2|95729.2|95679.2|95720.8|95670.8|31
1650273180000|2022-04-18 09:13:00|95728.4|95678.4|95732|95682|95732|95682|95728.4|95678.4|32
1650273190000|2022-04-18 09:13:10|95732.1|95682.1|95730.8|95680.8|95732.4|95682.4|95729|95679|19
1650273200000|2022-04-18 09:13:20|95730.4|95680.4|95732.6|95682.6|95732.7|95682.7|95729.4|95679.4|26
1650273210000|2022-04-18 09:13:30|95732.3|95682.3|95736.7|95686.7|95739.1|95689.1|95731|95681|30
1650273220000|2022-04-18 09:13:40|95738.5|95688.5|95736.2|95686.2|95738.8|95700.9|95725.1|95685.2|30
1650273230000|2022-04-18 09:13:50|95736.4|95686.4|95734.3|95684.3|95736.4|95696.9|95720.4|95682.2|26
1650273240000|2022-04-18 09:14:00|95733.7|95683.7|95734.1|95684.1|95736.4|95686.4|95730.6|95680.6|35
1650273250000|2022-04-18 09:14:10|95733.8|95683.8|95735.4|95685.4|95735.5|95685.5|95733.2|95683.2|14
1650273260000|2022-04-18 09:14:20|95735.3|95685.3|95737.3|95687.3|95737.5|95687.5|95732.9|95682.9|15
1650273270000|2022-04-18 09:14:30|95738.1|95688.1|95736.8|95686.8|95738.1|95688.1|95735.1|95685.1|23
1650273280000|2022-04-18 09:14:40|95736.4|95686.4|95738.7|95688.7|95739.6|95689.6|95734.3|95684.3|19
1650273290000|2022-04-18 09:14:50|95737.7|95687.7|95744.6|95694.6|95745.1|95704.6|95727.8|95687.7|20
1650273300000|2022-04-18 09:15:00|95744|95694|95748.7|95698.7|95749|95708|95733|95693.6|30
1650273310000|2022-04-18 09:15:10|95748.1|95698.1|95731.6|95706.6|95748.1|95706.7|95730.5|95689.9|21
1650273320000|2022-04-18 09:15:20|95731.9|95706.9|95743.9|95693.9|95744.7|95708.8|95729.3|95692.8|23
1650273330000|2022-04-18 09:15:30|95744|95694|95742.1|95692.1|95746.1|95696.1|95742.1|95692.1|23
1650273340000|2022-04-18 09:15:40|95742.2|95692.2|95728.2|95703.2|95742.2|95708.1|95727.9|95691.8|15
1650273350000|2022-04-18 09:15:50|95727.9|95702.9|95729.8|95704.8|95730.1|95705.1|95727.9|95702.9|17
1650273360000|2022-04-18 09:16:00|95729.4|95704.4|95728.7|95703.7|95729.4|95704.4|95728|95703|14
1650273370000|2022-04-18 09:16:10|95728.8|95703.8|95727.5|95702.5|95729.8|95704.8|95726.9|95701.9|14
1650273380000|2022-04-18 09:16:20|95727.6|95702.6|95739.6|95689.6|95740.5|95702.6|95727.2|95689.3|15
1650273390000|2022-04-18 09:16:30|95740.1|95690.1|95727.7|95702.7|95741.9|95705.5|95727.7|95688.6|10
1650273400000|2022-04-18 09:16:40|95728.5|95703.5|95728.5|95703.5|95729.5|95704.5|95727.7|95702.7|16
1650273410000|2022-04-18 09:16:50|95728.4|95703.4|95740.6|95690.6|95740.6|95704|95728.4|95688.8|15
1650273420000|2022-04-18 09:17:00|95740.3|95690.3|95727.5|95702.5|95741.3|95704.1|95727.5|95688.8|15
1650273430000|2022-04-18 09:17:10|95727.6|95702.6|95727.9|95702.9|95728.3|95703.3|95727|95702|11
1650273440000|2022-04-18 09:17:20|95728|95703|95731|95706|95733.5|95708.5|95727.6|95702.6|21
1650273450000|2022-04-18 09:17:30|95742.8|95692.8|95742.5|95692.5|95743.8|95693.8|95742|95692|15
1650273460000|2022-04-18 09:17:40|95742|95692|95740.8|95690.8|95743.8|95693.8|95740.8|95690.8|18
1650273470000|2022-04-18 09:17:50|95741|95691|95730.9|95705.9|95743.4|95705.9|95730.9|95691|22
1650273480000|2022-04-18 09:18:00|95729.9|95704.9|95730.2|95705.2|95733.2|95708.2|95729.4|95704.4|17
1650273490000|2022-04-18 09:18:10|95730.4|95705.4|95743.7|95693.7|95743.7|95705.4|95730.4|95688.9|23
1650273500000|2022-04-18 09:18:20|95744|95694|95744.4|95694.4|95745.1|95695.1|95743.2|95693.2|14
1650273510000|2022-04-18 09:18:30|95745.4|95695.4|95744.8|95694.8|95747.5|95709.5|95733.5|95693.7|24
1650273520000|2022-04-18 09:18:40|95744.9|95694.9|95737.1|95687.1|95746.2|95696.2|95736.7|95686.7|19
1650273530000|2022-04-18 09:18:50|95725.5|95700.5|95750.2|95700.2|95752.3|95708.1|95725.5|95695.9|51
1650273540000|2022-04-18 09:19:00|95748.7|95698.7|95760.4|95710.4|95760.5|95710.5|95748.6|95698.6|61
1650273550000|2022-04-18 09:19:10|95760.5|95710.5|95767.6|95717.6|95767.6|95735.4|95754.6|95710.4|35
1650273560000|2022-04-18 09:19:20|95766.9|95716.9|95763.6|95738.6|95776.1|95740.1|95759.8|95716.9|27
1650273570000|2022-04-18 09:19:30|95764|95739|95773.5|95723.5|95775.5|95740.6|95760.8|95723.5|18
1650273580000|2022-04-18 09:19:40|95773.3|95723.3|95746.4|95721.4|95774.5|95724.5|95746.4|95710.8|25
1650273590000|2022-04-18 09:19:50|95755.4|95705.4|95765.5|95715.5|95766.7|95728.2|95751.7|95705.4|43
1650273600000|2022-04-18 09:20:00|95765.2|95715.2|95769.5|95719.5|95770|95720|95765.2|95715.2|23
1650273610000|2022-04-18 09:20:10|95767.6|95717.6|95745.1|95720.1|95768.6|95720.3|95745.1|95710.3|30
1650273620000|2022-04-18 09:20:20|95745.2|95720.2|95758.1|95708.1|95760.9|95722.6|95745.2|95707.5|27
1650273630000|2022-04-18 09:20:30|95758.8|95708.8|95751.9|95701.9|95761.8|95715.5|95740.5|95698.3|27
1650273640000|2022-04-18 09:20:40|95750.6|95700.6|95739.2|95714.2|95753.5|95715.2|95734.4|95696|21
1650273650000|2022-04-18 09:20:50|95751.9|95701.9|95756.7|95706.7|95759|95721.8|95744.7|95701.2|43
1650273660000|2022-04-18 09:21:00|95758.5|95708.5|95758|95708|95758.5|95722.1|95740.1|95695|44
1650273670000|2022-04-18 09:21:10|95757.5|95707.5|95757.3|95707.3|95758.1|95724.9|95743.9|95703.7|19
1650273680000|2022-04-18 09:21:20|95757.2|95707.2|95758.1|95708.1|95759.2|95709.2|95756.7|95706.7|26
1650273690000|2022-04-18 09:21:30|95758.6|95708.6|95759.5|95709.5|95760.4|95710.4|95758.5|95708.5|13
1650273700000|2022-04-18 09:21:40|95758.8|95708.8|95762.5|95712.5|95763|95723.8|95744.3|95708.1|24
1650273710000|2022-04-18 09:21:50|95762.1|95712.1|95763.3|95713.3|95765|95715|95762.1|95712.1|21
1650273720000|2022-04-18 09:22:00|95763.1|95713.1|95762.7|95712.7|95764|95714|95762.6|95712.6|21
1650273730000|2022-04-18 09:22:10|95762.5|95712.5|95764.2|95714.2|95764.2|95725.5|95750.1|95711.9|17
1650273740000|2022-04-18 09:22:20|95763.7|95713.7|95763.7|95713.7|95763.7|95726.2|95750.1|95712.6|9
1650273750000|2022-04-18 09:22:30|95764.1|95714.1|95750.9|95725.9|95764.1|95726.3|95750.5|95713.4|10
1650273760000|2022-04-18 09:22:40|95751.5|95726.5|95763.8|95713.8|95764.1|95726.5|95750.7|95713.8|8
1650273770000|2022-04-18 09:22:50|95764.2|95714.2|95762.6|95712.6|95764.2|95727.5|95750.8|95711.5|10
1650273780000|2022-04-18 09:23:00|95761.8|95711.8|95751.7|95701.7|95761.8|95715|95738.7|95698|28
1650273790000|2022-04-18 09:23:10|95750.9|95700.9|95750.4|95700.4|95750.9|95700.9|95748|95698|7
1650273800000|2022-04-18 09:23:20|95737.7|95712.7|95737.9|95712.9|95752.6|95715.2|95737.6|95698.7|17
1650273810000|2022-04-18 09:23:30|95738|95713|95741.4|95691.4|95744.9|95713|95727.8|95690.4|36
1650273820000|2022-04-18 09:23:40|95742|95692|95742.3|95692.3|95743.1|95693.1|95742|95692|16
1650273830000|2022-04-18 09:23:50|95742.2|95692.2|95742|95692|95743.1|95693.1|95741.6|95691.6|12
1650273840000|2022-04-18 09:24:00|95741.9|95691.9|95742.5|95692.5|95745.8|95706.8|95727.3|95688|28
1650273850000|2022-04-18 09:24:10|95742.9|95692.9|95727.2|95702.2|95742.9|95707.1|95725.5|95692.1|32
1650273860000|2022-04-18 09:24:20|95728.4|95703.4|95732.1|95707.1|95732.1|95707.1|95726.2|95701.2|29
1650273870000|2022-04-18 09:24:30|95733.2|95708.2|95732.5|95707.5|95733.2|95708.2|95728.1|95703.1|35
1650273880000|2022-04-18 09:24:40|95732.4|95707.4|95749.1|95724.1|95760.9|95724.1|95732.1|95700.2|27
1650273890000|2022-04-18 09:24:50|95749.3|95724.3|95748.5|95723.5|95761.9|95724.7|95748.5|95711.4|24
1650273900000|2022-04-18 09:25:00|95747.4|95722.4|95747.2|95722.2|95747.4|95722.4|95746.1|95721.1|27
1650273910000|2022-04-18 09:25:10|95747.1|95722.1|95749.5|95724.5|95762.8|95724.5|95746.3|95708.7|28
1650273920000|2022-04-18 09:25:20|95763.2|95713.2|95751.5|95726.5|95763.2|95726.6|95749.7|95711.9|27
1650273930000|2022-04-18 09:25:30|95751.3|95726.3|95751.2|95726.2|95751.7|95726.7|95751|95726|21
1650273940000|2022-04-18 09:25:40|95751.3|95726.3|95753.5|95728.5|95753.5|95728.5|95751.2|95726.2|16
1650273950000|2022-04-18 09:25:50|95753.2|95728.2|95753.3|95728.3|95753.3|95728.3|95752.1|95727.1|14
1650273960000|2022-04-18 09:26:00|95752.7|95727.7|95754.5|95729.5|95754.8|95729.8|95752.7|95727.7|18
1650273970000|2022-04-18 09:26:10|95754.2|95729.2|95754.7|95729.7|95754.7|95729.7|95754|95729|18
1650273980000|2022-04-18 09:26:20|95754.4|95729.4|95754.2|95729.2|95754.6|95729.6|95754.2|95729.2|11
1650273990000|2022-04-18 09:26:30|95754.3|95729.3|95756.7|95731.7|95757.6|95732.6|95754.3|95729.3|22
1650274000000|2022-04-18 09:26:40|95756.4|95731.4|95756.5|95731.5|95756.6|95731.6|95756.3|95731.3|4
1650274010000|2022-04-18 09:26:50|95756.6|95731.6|95757.2|95732.2|95757.4|95732.4|95756.3|95731.3|12
1650274020000|2022-04-18 09:27:00|95757.4|95732.4|95756.1|95731.1|95757.5|95732.5|95755.8|95730.8|16
1650274030000|2022-04-18 09:27:10|95756.3|95731.3|95756.8|95731.8|95756.9|95731.9|95756.3|95731.3|6
1650274040000|2022-04-18 09:27:20|95756.6|95731.6|95755.8|95730.8|95756.8|95731.8|95754.8|95729.8|15
1650274050000|2022-04-18 09:27:30|95756.1|95731.1|95770.3|95745.3|95770.3|95745.3|95755.7|95730.7|35
1650274060000|2022-04-18 09:27:40|95770.8|95745.8|95774.3|95749.3|95774.5|95749.5|95770|95745|27
1650274070000|2022-04-18 09:27:50|95774.8|95749.8|95775.4|95750.4|95782.3|95757.3|95773.7|95748.7|34
1650274080000|2022-04-18 09:28:00|95775.3|95750.3|95773.9|95748.9|95776.2|95751.2|95770|95745|39
1650274090000|2022-04-18 09:28:10|95772.7|95747.7|95768.3|95743.3|95777.3|95752.3|95767.5|95742.5|40
1650274100000|2022-04-18 09:28:20|95768.8|95743.8|95767.4|95742.4|95769.4|95744.4|95766.8|95741.8|41
1650274110000|2022-04-18 09:28:30|95767.3|95742.3|95767|95742|95768.5|95743.5|95766.3|95741.3|26
1650274120000|2022-04-18 09:28:40|95767.5|95742.5|95767.7|95742.7|95767.9|95742.9|95766.5|95741.5|22
1650274130000|2022-04-18 09:28:50|95767.4|95742.4|95767.2|95742.2|95768.2|95743.2|95766.9|95741.9|17
1650274140000|2022-04-18 09:29:00|95767.3|95742.3|95769.3|95744.3|95769.9|95744.9|95766.5|95741.5|27
1650274150000|2022-04-18 09:29:10|95769.1|95744.1|95769|95744|95771.2|95746.2|95763.1|95738.1|47
1650274160000|2022-04-18 09:29:20|95771.3|95746.3|95771|95746|95773.6|95748.6|95771|95746|33
1650274170000|2022-04-18 09:29:30|95771.1|95746.1|95774.2|95749.2|95779.3|95754.3|95771.1|95746.1|39
1650274180000|2022-04-18 09:29:40|95774.5|95749.5|95775|95750|95775.1|95750.1|95772.9|95747.9|29
1650274190000|2022-04-18 09:29:50|95774.8|95749.8|95778.2|95753.2|95779.3|95754.3|95774.8|95749.8|20
1650274200000|2022-04-18 09:30:00|95777.8|95752.8|95784.1|95759.1|95784.6|95759.6|95775.9|95750.9|30
1650274210000|2022-04-18 09:30:10|95784.4|95759.4|95780.8|95755.8|95784.5|95759.5|95780.7|95755.7|21
1650274220000|2022-04-18 09:30:20|95780.9|95755.9|95781.6|95756.6|95781.9|95756.9|95778.7|95753.7|16
1650274230000|2022-04-18 09:30:30|95781.7|95756.7|95781.6|95756.6|95782.1|95757.1|95779.4|95754.4|22
1650274240000|2022-04-18 09:30:40|95781.1|95756.1|95795.8|95745.8|95795.8|95758|95776.8|95734.8|23
1650274250000|2022-04-18 09:30:50|95795.7|95745.7|95781|95756|95795.7|95759.4|95779|95742.5|21
1650274260000|2022-04-18 09:31:00|95780|95755|95780.9|95755.9|95783|95758|95779.6|95754.6|36
1650274270000|2022-04-18 09:31:10|95781.8|95756.8|95782.8|95757.8|95783.2|95758.2|95779.8|95754.8|24
1650274280000|2022-04-18 09:31:20|95783|95758|95785.2|95760.2|95785.2|95760.2|95781.7|95756.7|15
1650274290000|2022-04-18 09:31:30|95784.3|95759.3|95780.7|95755.7|95786.9|95761.9|95779.7|95754.7|23
1650274300000|2022-04-18 09:31:40|95779.5|95754.5|95782.8|95757.8|95784.3|95759.3|95779|95754|19
1650274310000|2022-04-18 09:31:50|95783.2|95758.2|95782.5|95757.5|95784|95759|95781.6|95756.6|16
1650274320000|2022-04-18 09:32:00|95782.8|95757.8|95789.1|95764.1|95790.9|95765.9|95781.5|95756.5|20
1650274330000|2022-04-18 09:32:10|95789.3|95764.3|95781.9|95756.9|95790.5|95765.5|95781.1|95756.1|30
1650274340000|2022-04-18 09:32:20|95781.8|95756.8|95782.1|95757.1|95782.5|95757.5|95781.4|95756.4|17
1650274350000|2022-04-18 09:32:30|95782.3|95757.3|95782.6|95757.6|95782.6|95757.6|95782.2|95757.2|8
1650274360000|2022-04-18 09:32:40|95782.7|95757.7|95782.1|95757.1|95784.4|95759.4|95781.2|95756.2|16
1650274370000|2022-04-18 09:32:50|95782.4|95757.4|95782.1|95757.1|95784.6|95759.6|95782.1|95757.1|27
1650274380000|2022-04-18 09:33:00|95782.4|95757.4|95782.6|95757.6|95783.4|95758.4|95782.4|95757.4|18
1650274390000|2022-04-18 09:33:10|95782.5|95757.5|95781.9|95756.9|95782.6|95757.6|95781.5|95756.5|11
1650274400000|2022-04-18 09:33:20|95781.7|95756.7|95781.8|95756.8|95782.1|95757.1|95781.7|95756.7|4
1650274410000|2022-04-18 09:33:30|95781.6|95756.6|95783.7|95758.7|95784.9|95759.9|95781.3|95756.3|21
1650274420000|2022-04-18 09:33:40|95783.9|95758.9|95787.1|95762.1|95788.4|95763.4|95783.6|95758.6|18
1650274430000|2022-04-18 09:33:50|95786.4|95761.4|95786.7|95761.7|95788.2|95763.2|95785.6|95760.6|13
1650274440000|2022-04-18 09:34:00|95786.3|95761.3|95785.3|95760.3|95786.3|95761.3|95783.5|95758.5|21
1650274450000|2022-04-18 09:34:10|95785.4|95760.4|95785.4|95760.4|95785.6|95760.6|95783.9|95758.9|18
1650274460000|2022-04-18 09:34:20|95785.5|95760.5|95787.2|95762.2|95788|95763|95785.5|95760.5|21
1650274470000|2022-04-18 09:34:30|95785.7|95760.7|95786.4|95761.4|95788.6|95763.6|95785.7|95760.7|20
1650274480000|2022-04-18 09:34:40|95786.2|95761.2|95787.4|95762.4|95787.5|95762.5|95786.2|95761.2|8
1650274490000|2022-04-18 09:34:50|95786.8|95761.8|95785.4|95760.4|95787.5|95762.5|95785.4|95760.4|10
1650274500000|2022-04-18 09:35:00|95785.3|95760.3|95797.5|95772.5|95798|95773|95784.9|95759.9|31
1650274510000|2022-04-18 09:35:10|95797.9|95772.9|95792.7|95767.7|95799.1|95774.1|95791.1|95766.1|28
1650274520000|2022-04-18 09:35:20|95792.6|95767.6|95769.1|95744.1|95796.1|95771.1|95767.5|95742.5|44
1650274530000|2022-04-18 09:35:30|95769|95744|95762.6|95737.6|95769|95744|95759.9|95734.9|30
1650274540000|2022-04-18 09:35:40|95762.2|95737.2|95764.7|95739.7|95765.8|95740.8|95761.8|95736.8|31
1650274550000|2022-04-18 09:35:50|95764.8|95739.8|95763.4|95738.4|95765.8|95740.8|95762|95737|19
1650274560000|2022-04-18 09:36:00|95763.3|95738.3|95763.8|95738.8|95763.8|95738.8|95762.3|95737.3|11
1650274570000|2022-04-18 09:36:10|95763.2|95738.2|95762.5|95737.5|95763.2|95738.2|95761.9|95736.9|15
1650274580000|2022-04-18 09:36:20|95762.9|95737.9|95764.3|95739.3|95764.5|95739.5|95762.7|95737.7|11
1650274590000|2022-04-18 09:36:30|95764.4|95739.4|95768.8|95743.8|95772.5|95747.5|95764.4|95739.4|26
1650274600000|2022-04-18 09:36:40|95768.9|95743.9|95767.8|95742.8|95769|95744|95767.6|95742.6|12
1650274610000|2022-04-18 09:36:50|95768.1|95743.1|95766.3|95741.3|95768.2|95743.2|95766.3|95741.3|17
1650274620000|2022-04-18 09:37:00|95765.7|95740.7|95765.7|95740.7|95766.6|95741.6|95765.3|95740.3|11
1650274630000|2022-04-18 09:37:10|95765.8|95740.8|95764.5|95739.5|95779|95740.8|95764.5|95727.4|11
1650274640000|2022-04-18 09:37:20|95764.7|95739.7|95764.2|95739.2|95765.3|95740.3|95764.2|95739.2|7
1650274650000|2022-04-18 09:37:30|95764.5|95739.5|95766.1|95741.1|95766.1|95741.1|95764.3|95739.3|23
1650274660000|2022-04-18 09:37:40|95763.4|95738.4|95765|95740|95766.8|95741.8|95763.4|95738.4|19
1650274670000|2022-04-18 09:37:50|95765.2|95740.2|95766.7|95741.7|95766.7|95741.7|95765.1|95740.1|16
1650274680000|2022-04-18 09:38:00|95766.2|95741.2|95758.8|95733.8|95766.4|95741.4|95758.6|95733.6|31
1650274690000|2022-04-18 09:38:10|95758.7|95733.7|95758.4|95733.4|95759.1|95734.1|95757.3|95732.3|19
1650274700000|2022-04-18 09:38:20|95758.5|95733.5|95759.3|95734.3|95759.4|95734.4|95758.4|95733.4|13
1650274710000|2022-04-18 09:38:30|95759.6|95734.6|95762.7|95737.7|95763.2|95738.2|95759.3|95734.3|21
1650274720000|2022-04-18 09:38:40|95762.6|95737.6|95757.6|95732.6|95762.9|95737.9|95756.7|95731.7|36
1650274730000|2022-04-18 09:38:50|95757.8|95732.8|95759.6|95734.6|95759.8|95734.8|95757.4|95732.4|20
1650274740000|2022-04-18 09:39:00|95759.7|95734.7|95758.3|95733.3|95760.4|95735.4|95757.9|95732.9|18
1650274750000|2022-04-18 09:39:10|95757.8|95732.8|95772.4|95722.4|95772.4|95734.8|95756.2|95722.4|17
1650274760000|2022-04-18 09:39:20|95772.1|95722.1|95753.2|95728.2|95772.1|95736.3|95752.9|95722.1|31
1650274770000|2022-04-18 09:39:30|95753.1|95728.1|95750.8|95725.8|95753.1|95728.1|95748.6|95723.6|25
1650274780000|2022-04-18 09:39:40|95750.7|95725.7|95752.8|95727.8|95752.8|95727.8|95750.3|95725.3|13
1650274790000|2022-04-18 09:39:50|95752.9|95727.9|95753.2|95728.2|95767.5|95729.9|95751.2|95716.5|24
1650274800000|2022-04-18 09:40:00|95752.9|95727.9|95752.8|95727.8|95753.5|95728.5|95752.4|95727.4|20
1650274810000|2022-04-18 09:40:10|95753|95728|95752|95727|95753.1|95728.1|95751.5|95726.5|18
1650274820000|2022-04-18 09:40:20|95752.1|95727.1|95749.8|95724.8|95753|95728|95749.8|95724.8|12
1650274830000|2022-04-18 09:40:30|95750.4|95725.4|95750.8|95725.8|95751|95726|95749.7|95724.7|10
1650274840000|2022-04-18 09:40:40|95749.8|95724.8|95749.4|95724.4|95751.1|95726.1|95748.7|95723.7|16
1650274850000|2022-04-18 09:40:50|95749.9|95724.9|95761.6|95711.6|95761.6|95725|95748.7|95711.6|20
1650274860000|2022-04-18 09:41:00|95761.7|95711.7|95747.1|95722.1|95761.9|95723.5|95747.1|95711.1|18
1650274870000|2022-04-18 09:41:10|95747.5|95722.5|95749|95724|95749|95724|95747.5|95722.5|12
1650274880000|2022-04-18 09:41:20|95749.2|95724.2|95748.3|95723.3|95749.5|95724.5|95748.1|95723.1|18
1650274890000|2022-04-18 09:41:30|95748.5|95723.5|95748.1|95723.1|95748.8|95723.8|95747.3|95722.3|13
1650274900000|2022-04-18 09:41:40|95747.9|95722.9|95746.4|95721.4|95749.8|95724.8|95746.4|95721.4|15
1650274910000|2022-04-18 09:41:50|95746.2|95721.2|95747.9|95722.9|95750.6|95725.6|95745.6|95720.6|8
1650274920000|2022-04-18 09:42:00|95746.7|95721.7|95747.6|95722.6|95747.6|95722.6|95745.8|95720.8|16
1650274930000|2022-04-18 09:42:10|95747|95722|95756.8|95731.8|95756.8|95731.8|95747|95722|28
1650274940000|2022-04-18 09:42:20|95756.6|95731.6|95753.4|95728.4|95756.6|95731.6|95753.4|95728.4|29
1650274950000|2022-04-18 09:42:30|95753.6|95728.6|95755.5|95730.5|95755.5|95730.5|95753.6|95728.6|20
1650274960000|2022-04-18 09:42:40|95755.8|95730.8|95754|95729|95756|95731|95754|95729|16
1650274970000|2022-04-18 09:42:50|95753.7|95728.7|95750.9|95725.9|95757|95732|95749.4|95724.4|18
1650274980000|2022-04-18 09:43:00|95750.8|95725.8|95750.7|95725.7|95753.3|95728.3|95750.4|95725.4|23
1650274990000|2022-04-18 09:43:10|95750.3|95725.3|95749.4|95724.4|95751.3|95726.3|95747.2|95722.2|23
1650275000000|2022-04-18 09:43:20|95749.7|95724.7|95751.4|95726.4|95751.7|95726.7|95748.4|95723.4|22
1650275010000|2022-04-18 09:43:30|95751.6|95726.6|95752.1|95727.1|95752.7|95727.7|95751.1|95726.1|15
1650275020000|2022-04-18 09:43:40|95752|95727|95752.1|95727.1|95752.6|95727.6|95751.9|95726.9|12
1650275030000|2022-04-18 09:43:50|95751.8|95726.8|95749.6|95724.6|95752.5|95727.5|95748.1|95723.1|32
1650275040000|2022-04-18 09:44:00|95749.9|95724.9|95749.5|95724.5|95750|95725|95748.7|95723.7|25
1650275050000|2022-04-18 09:44:10|95749.9|95724.9|95747.7|95722.7|95749.9|95724.9|95747.3|95722.3|18
1650275060000|2022-04-18 09:44:20|95748|95723|95748.5|95723.5|95748.6|95723.6|95748|95723|14
1650275070000|2022-04-18 09:44:30|95748.6|95723.6|95748.3|95723.3|95748.8|95723.8|95748.1|95723.1|13
1650275080000|2022-04-18 09:44:40|95748.6|95723.6|95749.5|95724.5|95750.1|95725.1|95747.5|95722.5|17
1650275090000|2022-04-18 09:44:50|95750.5|95725.5|95747.2|95722.2|95750.7|95725.7|95746.6|95721.6|12
1650275100000|2022-04-18 09:45:00|95747.3|95722.3|95764.1|95739.1|95783.4|95746.3|95747.3|95722.3|51
1650275110000|2022-04-18 09:45:10|95764.5|95739.5|95762.4|95737.4|95765|95740|95762|95737|23
1650275120000|2022-04-18 09:45:20|95762.6|95737.6|95761.8|95736.8|95763|95738|95761.1|95736.1|28
1650275130000|2022-04-18 09:45:30|95761.9|95736.9|95760.7|95735.7|95762.2|95737.2|95760.7|95735.7|16
1650275140000|2022-04-18 09:45:40|95760.6|95735.6|95763.4|95738.4|95763.4|95738.4|95760.6|95735.6|27
1650275150000|2022-04-18 09:45:50|95764.2|95739.2|95764.2|95739.2|95765.2|95740.2|95763|95738|27
1650275160000|2022-04-18 09:46:00|95764.4|95739.4|95765.9|95740.9|95766.8|95741.8|95764.4|95739.4|21
1650275170000|2022-04-18 09:46:10|95765.6|95740.6|95765.6|95740.6|95766.6|95741.6|95765.1|95740.1|17
1650275180000|2022-04-18 09:46:20|95765.9|95740.9|95766.8|95741.8|95767.1|95742.1|95765.5|95740.5|17
1650275190000|2022-04-18 09:46:30|95765.5|95740.5|95766.8|95741.8|95766.8|95741.8|95765.5|95740.5|9
1650275200000|2022-04-18 09:46:40|95766.3|95741.3|95767.3|95742.3|95767.3|95742.3|95765.9|95740.9|15
1650275210000|2022-04-18 09:46:50|95767.2|95742.2|95766.2|95741.2|95767.5|95742.5|95765.2|95740.2|27
1650275220000|2022-04-18 09:47:00|95766.9|95741.9|95767.4|95742.4|95767.4|95742.4|95766|95741|11
1650275230000|2022-04-18 09:47:10|95767.3|95742.3|95767.1|95742.1|95767.8|95742.8|95767.1|95742.1|9
1650275240000|2022-04-18 09:47:20|95766.9|95741.9|95766|95741|95767.8|95742.8|95766|95741|13
1650275250000|2022-04-18 09:47:30|95769.8|95744.8|95766.6|95741.6|95769.8|95744.8|95766.1|95741.1|15
1650275260000|2022-04-18 09:47:40|95765.8|95740.8|95767.2|95742.2|95767.3|95742.3|95765.8|95740.8|12
1650275270000|2022-04-18 09:47:50|95767.1|95742.1|95766.9|95741.9|95767.2|95742.2|95766.4|95741.4|8
1650275280000|2022-04-18 09:48:00|95766.3|95741.3|95764.2|95739.2|95766.8|95741.8|95763.7|95738.7|17
1650275290000|2022-04-18 09:48:10|95763.7|95738.7|95764.8|95739.8|95765|95740|95763.7|95738.7|8
1650275300000|2022-04-18 09:48:20|95764.9|95739.9|95764.2|95739.2|95765.7|95740.7|95764.2|95739.2|20
1650275310000|2022-04-18 09:48:30|95763.6|95738.6|95764.8|95739.8|95765.2|95740.2|95763.6|95738.6|14
1650275320000|2022-04-18 09:48:40|95764.5|95739.5|95766.2|95741.2|95767.1|95742.1|95764.5|95739.5|18
1650275330000|2022-04-18 09:48:50|95765.9|95740.9|95766.3|95741.3|95767.5|95742.5|95765.9|95740.9|18
1650275340000|2022-04-18 09:49:00|95766.2|95741.2|95766.6|95741.6|95767.9|95742.9|95766.2|95741.2|22
1650275350000|2022-04-18 09:49:10|95766.7|95741.7|95770.8|95745.8|95771.3|95746.3|95766.4|95741.4|27
1650275360000|2022-04-18 09:49:20|95770.7|95745.7|95770.3|95745.3|95771.9|95746.9|95769.4|95744.4|23
1650275370000|2022-04-18 09:49:30|95770.5|95745.5|95773.2|95748.2|95773.8|95748.8|95770.1|95745.1|22
1650275380000|2022-04-18 09:49:40|95773|95748|95774.6|95749.6|95774.6|95749.6|95771.3|95746.3|24
1650275390000|2022-04-18 09:49:50|95774.5|95749.5|95774.5|95749.5|95774.8|95749.8|95774.5|95749.5|8
1650275400000|2022-04-18 09:50:00|95774.6|95749.6|95774.9|95749.9|95775.1|95750.1|95773.2|95748.2|12
1650275410000|2022-04-18 09:50:10|95774.8|95749.8|95770.9|95745.9|95774.8|95749.8|95770.1|95745.1|27
1650275420000|2022-04-18 09:50:20|95769.9|95744.9|95771.4|95746.4|95771.4|95746.4|95768.1|95743.1|22
1650275430000|2022-04-18 09:50:30|95771.7|95746.7|95773.4|95748.4|95773.4|95748.4|95771.7|95746.7|7
1650275440000|2022-04-18 09:50:40|95774.4|95749.4|95772.4|95747.4|95774.4|95749.4|95771.9|95746.9|12
1650275450000|2022-04-18 09:50:50|95773.6|95748.6|95773.9|95748.9|95774.9|95749.9|95773.6|95748.6|9
1650275460000|2022-04-18 09:51:00|95773.7|95748.7|95774.9|95749.9|95775.6|95750.6|95773.3|95748.3|20
1650275470000|2022-04-18 09:51:10|95774.8|95749.8|95773.4|95748.4|95774.8|95749.8|95771.9|95746.9|18
1650275480000|2022-04-18 09:51:20|95773.3|95748.3|95774.1|95749.1|95774.4|95749.4|95773.3|95748.3|10
1650275490000|2022-04-18 09:51:30|95774.3|95749.3|95774.5|95749.5|95774.8|95749.8|95774.3|95749.3|4
1650275500000|2022-04-18 09:51:40|95774.6|95749.6|95775.5|95750.5|95775.5|95750.5|95774.6|95749.6|4
1650275510000|2022-04-18 09:51:50|95774.7|95749.7|95769.3|95744.3|95774.7|95749.7|95766.7|95741.7|23
1650275520000|2022-04-18 09:52:00|95769.4|95744.4|95777.5|95752.5|95778.2|95753.2|95769.4|95744.4|18
1650275530000|2022-04-18 09:52:10|95779|95754|95777.4|95752.4|95779.6|95754.6|95777.4|95752.4|10
1650275540000|2022-04-18 09:52:20|95777.5|95752.5|95778|95753|95778.1|95753.1|95777.5|95752.5|8
1650275550000|2022-04-18 09:52:30|95777.9|95752.9|95776.8|95751.8|95777.9|95752.9|95776.3|95751.3|18
1650275560000|2022-04-18 09:52:40|95777.5|95752.5|95778.3|95753.3|95778.3|95753.3|95777|95752|9
1650275570000|2022-04-18 09:52:50|95777.2|95752.2|95777.8|95752.8|95791.1|95752.9|95776.5|95740.5|15
1650275580000|2022-04-18 09:53:00|95777.7|95752.7|95777.3|95752.3|95778|95753|95777|95752|14
1650275590000|2022-04-18 09:53:10|95777.2|95752.2|95771.3|95746.3|95777.5|95752.5|95770.3|95745.3|20
1650275600000|2022-04-18 09:53:20|95771.1|95746.1|95774.2|95749.2|95774.2|95749.2|95770|95745|22
1650275610000|2022-04-18 09:53:30|95775.5|95750.5|95777|95752|95777.8|95752.8|95775.5|95750.5|16
1650275620000|2022-04-18 09:53:40|95778|95753|95782.5|95757.5|95782.6|95757.6|95777.7|95752.7|31
1650275630000|2022-04-18 09:53:50|95782.6|95757.6|95781.4|95756.4|95782.7|95757.7|95781.4|95756.4|18
1650275640000|2022-04-18 09:54:00|95781.1|95756.1|95788.6|95763.6|95790.5|95765.5|95781.1|95756.1|31
1650275650000|2022-04-18 09:54:10|95789.2|95764.2|95789.9|95764.9|95790.1|95765.1|95786.7|95761.7|34
1650275660000|2022-04-18 09:54:20|95790.1|95765.1|95790.6|95765.6|95790.8|95765.8|95789.5|95764.5|34
1650275670000|2022-04-18 09:54:30|95790.7|95765.7|95789.9|95764.9|95794.7|95769.7|95789.3|95764.3|33
1650275680000|2022-04-18 09:54:40|95790.2|95765.2|95790.4|95765.4|95790.8|95765.8|95789.6|95764.6|21
1650275690000|2022-04-18 09:54:50|95789.7|95764.7|95790.1|95765.1|95790.4|95765.4|95789.3|95764.3|15
1650275700000|2022-04-18 09:55:00|95790.4|95765.4|95789.2|95764.2|95790.4|95765.4|95786.5|95761.5|42
1650275710000|2022-04-18 09:55:10|95789.4|95764.4|95789.5|95764.5|95789.8|95764.8|95789|95764|14
1650275720000|2022-04-18 09:55:20|95789.3|95764.3|95788.1|95763.1|95789.4|95764.4|95787.8|95762.8|14
1650275730000|2022-04-18 09:55:30|95787.7|95762.7|95787.8|95762.8|95789.1|95764.1|95786.8|95761.8|20
1650275740000|2022-04-18 09:55:40|95786.9|95761.9|95786.9|95761.9|95787.8|95762.8|95786.8|95761.8|5
1650275750000|2022-04-18 09:55:50|95786.4|95761.4|95776.1|95751.1|95786.4|95761.4|95775|95750|27
1650275760000|2022-04-18 09:56:00|95775.9|95750.9|95775.9|95750.9|95778.3|95753.3|95775.6|95750.6|20
1650275770000|2022-04-18 09:56:10|95772.4|95747.4|95779.2|95754.2|95779.8|95754.8|95771.2|95746.2|25
1650275780000|2022-04-18 09:56:20|95777.4|95752.4|95778.4|95753.4|95780.3|95755.3|95777.2|95752.2|21
1650275790000|2022-04-18 09:56:30|95777.8|95752.8|95774.4|95749.4|95778.5|95753.5|95774.4|95749.4|32
1650275800000|2022-04-18 09:56:40|95774.1|95749.1|95772.4|95747.4|95774.1|95749.1|95771.1|95746.1|21
1650275810000|2022-04-18 09:56:50|95772.1|95747.1|95773.3|95748.3|95773.6|95748.6|95772.1|95747.1|10
1650275820000|2022-04-18 09:57:00|95773.2|95748.2|95774.1|95749.1|95774.3|95749.3|95773.2|95748.2|20
1650275830000|2022-04-18 09:57:10|95774.2|95749.2|95765.5|95740.5|95774.2|95749.2|95763.4|95738.4|35
1650275840000|2022-04-18 09:57:20|95767.3|95742.3|95765.8|95740.8|95768.8|95743.8|95765.6|95740.6|28
1650275850000|2022-04-18 09:57:30|95766|95741|95763.6|95738.6|95766.2|95741.2|95763.2|95738.2|33
1650275860000|2022-04-18 09:57:40|95763.5|95738.5|95760.8|95735.8|95763.5|95738.5|95760.7|95735.7|20
1650275870000|2022-04-18 09:57:50|95760.7|95735.7|95757.6|95732.6|95760.7|95735.7|95756.5|95731.5|26
1650275880000|2022-04-18 09:58:00|95757.8|95732.8|95753.2|95728.2|95759.4|95734.4|95753.2|95728.2|28
1650275890000|2022-04-18 09:58:10|95752.7|95727.7|95752.9|95727.9|95755.5|95730.5|95752.7|95727.7|17
1650275900000|2022-04-18 09:58:20|95753.2|95728.2|95733.9|95708.9|95753.2|95728.2|95729.8|95704.8|41
1650275910000|2022-04-18 09:58:30|95733.7|95708.7|95730.4|95705.4|95734.4|95709.4|95729.1|95704.1|27
1650275920000|2022-04-18 09:58:40|95729.9|95704.9|95747.4|95722.4|95747.4|95722.4|95729.9|95704.9|43
1650275930000|2022-04-18 09:58:50|95747.6|95722.6|95745|95720|95748.9|95723.9|95744.7|95719.7|20
1650275940000|2022-04-18 09:59:00|95744.7|95719.7|95753.9|95703.9|95755.4|95719.8|95741|95703.3|26
1650275950000|2022-04-18 09:59:10|95754.3|95704.3|95743.3|95718.3|95756.1|95718.7|95742.8|95704.3|14
1650275960000|2022-04-18 09:59:20|95743.2|95718.2|95740.9|95715.9|95744.3|95719.3|95740.9|95715.9|22
1650275970000|2022-04-18 09:59:30|95740.8|95715.8|95752.8|95702.8|95755|95716.1|95739.9|95702.8|25
1650275980000|2022-04-18 09:59:40|95753.4|95703.4|95745.5|95720.5|95759.8|95720.5|95742.7|95703.4|19
1650275990000|2022-04-18 09:59:50|95744.3|95719.3|95760.1|95710.1|95762.8|95722.4|95744.3|95708.7|29
1650276000000|2022-04-18 10:00:00|95760.3|95710.3|95770.5|95720.5|95770.5|95733.3|95752.8|95710.3|47
1650276010000|2022-04-18 10:00:10|95769.5|95719.5|95768.4|95718.4|95773.4|95735.1|95757.3|95717.1|46
1650276020000|2022-04-18 10:00:20|95767.8|95717.8|95770.6|95720.6|95771.6|95721.6|95767.1|95717.1|25
1650276030000|2022-04-18 10:00:30|95770.4|95720.4|95758.9|95733.9|95772.5|95733.9|95758.9|95717.7|32
1650276040000|2022-04-18 10:00:40|95758.1|95733.1|95770.9|95720.9|95773|95733.3|95757.8|95720.9|15
1650276050000|2022-04-18 10:00:50|95770|95720|95767.3|95717.3|95770|95735|95749.5|95710.9|36
1650276060000|2022-04-18 10:01:00|95767.6|95717.6|95737.2|95687.2|95779.1|95741.1|95732.8|95682.8|60
1650276070000|2022-04-18 10:01:10|95736.9|95686.9|95743|95693|95745.2|95695.2|95736.9|95686.9|45
1650276080000|2022-04-18 10:01:20|95742.8|95692.8|95745.6|95695.6|95745.6|95695.6|95741.5|95691.5|20
1650276090000|2022-04-18 10:01:30|95745.3|95695.3|95742.9|95692.9|95745.6|95695.6|95740.2|95690.2|29
1650276100000|2022-04-18 10:01:40|95742.7|95692.7|95741.7|95691.7|95744.3|95694.3|95741.4|95691.4|24
1650276110000|2022-04-18 10:01:50|95741.9|95691.9|95748.9|95698.9|95749.7|95709|95732.9|95691.9|32
1650276120000|2022-04-18 10:02:00|95749.6|95699.6|95740.6|95690.6|95749.6|95699.6|95740.2|95690.2|45
1650276130000|2022-04-18 10:02:10|95740.8|95690.8|95732.3|95682.3|95741.5|95691.5|95728.9|95678.9|56
1650276140000|2022-04-18 10:02:20|95732.4|95682.4|95730.8|95680.8|95732.4|95682.4|95730.6|95680.6|31
1650276150000|2022-04-18 10:02:30|95728.8|95678.8|95725.8|95675.8|95729|95679|95725.8|95675.8|40
1650276160000|2022-04-18 10:02:40|95726.7|95676.7|95726.4|95676.4|95727.6|95677.6|95723.9|95673.9|25
1650276170000|2022-04-18 10:02:50|95726.3|95676.3|95720|95670|95726.3|95676.3|95720|95670|28
1650276180000|2022-04-18 10:03:00|95720.2|95670.2|95718.9|95668.9|95720.2|95670.2|95717.5|95667.5|21
1650276190000|2022-04-18 10:03:10|95718.8|95668.8|95715.4|95665.4|95720.1|95679.5|95704.5|95665.2|24
1650276200000|2022-04-18 10:03:20|95703.7|95678.7|95718.7|95668.7|95719.3|95681.2|95703.6|95667.5|23
1650276210000|2022-04-18 10:03:30|95718.3|95668.3|95712.8|95662.8|95718.7|95676.7|95698.6|95660.3|35
1650276220000|2022-04-18 10:03:40|95713.5|95663.5|95699.2|95674.2|95714.5|95674.9|95699.2|95661.8|29
1650276230000|2022-04-18 10:03:50|95699.3|95674.3|95712.5|95662.5|95713.6|95674.8|95699.3|95661.9|20
1650276240000|2022-04-18 10:04:00|95712.1|95662.1|95718|95668|95718.8|95681.6|95704|95662.1|27
1650276250000|2022-04-18 10:04:10|95701.7|95676.7|95700.5|95675.5|95717.2|95679.6|95698.8|95660|24
1650276260000|2022-04-18 10:04:20|95701|95676|95697.2|95672.2|95712.4|95676|95696.4|95661.9|24
1650276270000|2022-04-18 10:04:30|95709.6|95659.6|95706.9|95656.9|95710.9|95660.9|95706.8|95656.8|17
1650276280000|2022-04-18 10:04:40|95707.4|95657.4|95706.8|95656.8|95709.7|95659.7|95706.6|95656.6|24
1650276290000|2022-04-18 10:04:50|95706.9|95656.9|95705.3|95655.3|95707.2|95657.2|95705.3|95655.3|9
1650276300000|2022-04-18 10:05:00|95706.8|95656.8|95710.4|95660.4|95712.7|95675.3|95697.1|95656.8|26
1650276310000|2022-04-18 10:05:10|95710.3|95660.3|95710.1|95660.1|95710.8|95660.8|95709.9|95659.9|15
1650276320000|2022-04-18 10:05:20|95709.3|95659.3|95709.4|95659.4|95710.7|95660.7|95708.7|95658.7|20
1650276330000|2022-04-18 10:05:30|95709|95659|95696.6|95671.6|95710.8|95673.5|95695.1|95659|17
1650276340000|2022-04-18 10:05:40|95709.7|95659.7|95694.7|95669.7|95711.5|95671.7|95694.4|95657.4|23
1650276350000|2022-04-18 10:05:50|95692.9|95667.9|95702.2|95652.2|95704.3|95669.8|95692.9|95651.2|34
1650276360000|2022-04-18 10:06:00|95702.1|95652.1|95715.5|95665.5|95715.5|95678.3|95701|95651|36
1650276370000|2022-04-18 10:06:10|95715.6|95665.6|95714.5|95664.5|95716.2|95678.9|95701.1|95663.2|18
1650276380000|2022-04-18 10:06:20|95713.9|95663.9|95694|95669|95714.4|95671.4|95694|95657.2|23
1650276390000|2022-04-18 10:06:30|95694.3|95669.3|95691.2|95666.2|95707.3|95669.3|95690.9|95655.2|19
1650276400000|2022-04-18 10:06:40|95691.6|95666.6|95704.4|95654.4|95704.8|95667.3|95691.6|95653.9|19
1650276410000|2022-04-18 10:06:50|95704.1|95654.1|95700.7|95650.7|95704.1|95654.1|95700.7|95650.7|24
1650276420000|2022-04-18 10:07:00|95700.8|95650.8|95700.2|95650.2|95702.2|95652.2|95700.1|95650.1|20
1650276430000|2022-04-18 10:07:10|95700.7|95650.7|95698.6|95648.6|95701.2|95651.2|95697.1|95647.1|19
1650276440000|2022-04-18 10:07:20|95698.7|95648.7|95689.9|95639.9|95698.7|95659.2|95684.2|95639|27
1650276450000|2022-04-18 10:07:30|95690|95640|95689.9|95639.9|95691|95641|95688.7|95638.7|22
1650276460000|2022-04-18 10:07:40|95689.7|95639.7|95690.5|95640.5|95690.8|95652.4|95677.1|95638.8|15
1650276470000|2022-04-18 10:07:50|95690.4|95640.4|95679.4|95654.4|95692.1|95657.1|95677.2|95640.4|19
1650276480000|2022-04-18 10:08:00|95679.2|95654.2|95691|95641|95691.9|95655.2|95678.1|95641|29
1650276490000|2022-04-18 10:08:10|95690.6|95640.6|95677.4|95652.4|95691.2|95655.1|95677|95639.3|28
1650276500000|2022-04-18 10:08:20|95691.1|95641.1|95677.7|95652.7|95691.1|95653|95676.7|95641.1|25
1650276510000|2022-04-18 10:08:30|95677.3|95652.3|95692.8|95642.8|95693|95655.4|95677.3|95640.5|17
1650276520000|2022-04-18 10:08:40|95693|95643|95680|95655|95693|95656.6|95680|95639.7|16
1650276530000|2022-04-18 10:08:50|95680.9|95655.9|95692.7|95642.7|95693.3|95656.7|95680.9|95642.6|35
1650276540000|2022-04-18 10:09:00|95692.6|95642.6|95692.3|95642.3|95692.7|95642.7|95691.5|95641.5|23
1650276550000|2022-04-18 10:09:10|95692.4|95642.4|95692.3|95642.3|95693.2|95643.2|95691.9|95641.9|16
1650276560000|2022-04-18 10:09:20|95693.2|95643.2|95713.1|95637.4|95713.1|95656.8|95679.3|95636.6|26
1650276570000|2022-04-18 10:09:30|95701.7|95638.3|95702.8|95652.8|95704.3|95666.2|95691|95638.3|25
1650276580000|2022-04-18 10:09:40|95703.2|95653.2|95702.6|95652.6|95703.2|95653.2|95701.9|95651.9|15
1650276590000|2022-04-18 10:09:50|95702.3|95652.3|95700.3|95650.3|95702.3|95652.3|95699.3|95649.3|15
1650276600000|2022-04-18 10:10:00|95689.7|95664.7|95690|95665|95690.8|95665.8|95688.6|95663.6|25
1650276610000|2022-04-18 10:10:10|95689.5|95664.5|95690.5|95665.5|95690.5|95665.5|95689.2|95664.2|26
1650276620000|2022-04-18 10:10:20|95690.3|95665.3|95687.6|95662.6|95690.4|95665.4|95687.1|95662.1|14
1650276630000|2022-04-18 10:10:30|95687.1|95662.1|95688.7|95663.7|95688.9|95663.9|95685.1|95660.1|22
1650276640000|2022-04-18 10:10:40|95689.5|95664.5|95687.6|95662.6|95689.8|95664.8|95687.6|95662.6|19
1650276650000|2022-04-18 10:10:50|95687.8|95662.8|95687.2|95662.2|95687.8|95662.8|95686.8|95661.8|10
1650276660000|2022-04-18 10:11:00|95687.1|95662.1|95683.4|95658.4|95687.8|95662.8|95682.5|95657.5|32
1650276670000|2022-04-18 10:11:10|95683.5|95658.5|95681|95656|95685|95660|95680.9|95655.9|20
1650276680000|2022-04-18 10:11:20|95680.9|95655.9|95683.3|95658.3|95683.4|95658.4|95680.3|95655.3|17
1650276690000|2022-04-18 10:11:30|95683.2|95658.2|95682|95657|95683.8|95658.8|95682|95657|11
1650276700000|2022-04-18 10:11:40|95680.2|95655.2|95679.9|95654.9|95681.5|95656.5|95678.9|95653.9|14
1650276710000|2022-04-18 10:11:50|95679.7|95654.7|95678.9|95653.9|95679.9|95654.9|95677.3|95652.3|24
1650276720000|2022-04-18 10:12:00|95678.8|95653.8|95674.2|95649.2|95678.8|95653.8|95668.4|95643.4|34
1650276730000|2022-04-18 10:12:10|95674.1|95649.1|95673.6|95648.6|95674.6|95649.6|95673.4|95648.4|27
1650276740000|2022-04-18 10:12:20|95674|95649|95685.4|95660.4|95692|95661.2|95669.9|95640|36
1650276750000|2022-04-18 10:12:30|95685.9|95660.9|95685.5|95660.5|95686.8|95661.8|95685|95660|21
1650276760000|2022-04-18 10:12:40|95685.7|95660.7|95685|95660|95686.5|95661.5|95684.1|95659.1|22
1650276770000|2022-04-18 10:12:50|95685.2|95660.2|95685.5|95660.5|95685.5|95660.5|95684.8|95659.8|17
1650276780000|2022-04-18 10:13:00|95685.4|95660.4|95685.4|95660.4|95685.6|95660.6|95684.6|95659.6|17
1650276790000|2022-04-18 10:13:10|95685.3|95660.3|95682.2|95657.2|95693.9|95660.5|95682.2|95643.9|17
1650276800000|2022-04-18 10:13:20|95682.7|95657.7|95681.7|95656.7|95682.7|95657.7|95681.3|95656.3|13
1650276810000|2022-04-18 10:13:30|95682.2|95657.2|95682.1|95657.1|95682.2|95657.2|95681.5|95656.5|7
1650276820000|2022-04-18 10:13:40|95681.2|95656.2|95681.6|95656.6|95682.6|95657.6|95681.2|95656.2|14
1650276830000|2022-04-18 10:13:50|95681.9|95656.9|95685.6|95660.6|95686.4|95661.4|95681.7|95656.7|34
1650276840000|2022-04-18 10:14:00|95685.8|95660.8|95687.3|95662.3|95687.3|95662.3|95684.8|95659.8|21
1650276850000|2022-04-18 10:14:10|95686.6|95661.6|95686.9|95661.9|95687.3|95662.3|95686.5|95661.5|18
1650276860000|2022-04-18 10:14:20|95686.7|95661.7|95688.2|95663.2|95688.2|95663.2|95686.7|95661.7|17
1650276870000|2022-04-18 10:14:30|95688.1|95663.1|95687.4|95662.4|95688.3|95663.3|95686.6|95661.6|19
1650276880000|2022-04-18 10:14:40|95687.8|95662.8|95688.7|95663.7|95689.7|95664.7|95687.3|95662.3|22
1650276890000|2022-04-18 10:14:50|95688.1|95663.1|95704.2|95654.2|95704.2|95667.8|95688.1|95653.5|40
1650276900000|2022-04-18 10:15:00|95704.4|95654.4|95691.8|95666.8|95704.4|95666.9|95691.3|95654.1|21
1650276910000|2022-04-18 10:15:10|95691.6|95666.6|95692.3|95667.3|95692.9|95667.9|95691.3|95666.3|14
1650276920000|2022-04-18 10:15:20|95692|95667|95690.6|95665.6|95692.6|95667.6|95690.6|95665.6|17
1650276930000|2022-04-18 10:15:30|95691|95666|95691.8|95666.8|95692.7|95667.7|95690.9|95665.9|22
1650276940000|2022-04-18 10:15:40|95692.5|95667.5|95690.5|95665.5|95692.5|95667.5|95690|95665|12
1650276950000|2022-04-18 10:15:50|95690.4|95665.4|95691.6|95666.6|95691.6|95666.6|95690.3|95665.3|7
1650276960000|2022-04-18 10:16:00|95691.5|95666.5|95691.4|95666.4|95692.5|95667.5|95689.7|95664.7|17
1650276970000|2022-04-18 10:16:10|95691.3|95666.3|95695.1|95670.1|95697.8|95672.8|95691|95666|17
1650276980000|2022-04-18 10:16:20|95694.3|95669.3|95692.4|95667.4|95694.4|95669.4|95692.4|95667.4|22
1650276990000|2022-04-18 10:16:30|95692.2|95667.2|95690.9|95665.9|95693.1|95668.1|95690.9|95665.9|14
1650277000000|2022-04-18 10:16:40|95690.8|95665.8|95686.7|95661.7|95690.8|95665.8|95686.6|95661.6|9
1650277010000|2022-04-18 10:16:50|95687.9|95662.9|95690.1|95665.1|95690.1|95665.1|95685.1|95660.1|18
1650277020000|2022-04-18 10:17:00|95690|95665|95694.7|95669.7|95695.6|95670.6|95690|95665|33
1650277030000|2022-04-18 10:17:10|95694.9|95669.9|95697.8|95672.8|95698.1|95673.1|95694.9|95669.9|13
1650277040000|2022-04-18 10:17:20|95697.6|95672.6|95697.7|95672.7|95698|95673|95696.4|95671.4|15
1650277050000|2022-04-18 10:17:30|95696.5|95671.5|95702.5|95677.5|95716|95679.3|95696.5|95659.2|24
1650277060000|2022-04-18 10:17:40|95702.6|95677.6|95707.8|95682.8|95718.2|95683|95701.9|95668.2|32
1650277070000|2022-04-18 10:17:50|95707.6|95682.6|95705.1|95680.1|95709.3|95684.3|95704.9|95679.9|25
1650277080000|2022-04-18 10:18:00|95704.3|95679.3|95704.9|95679.9|95706.8|95681.8|95704.3|95679.3|16
1650277090000|2022-04-18 10:18:10|95705.1|95680.1|95704.6|95679.6|95705.1|95680.1|95703.7|95678.7|12
1650277100000|2022-04-18 10:18:20|95704.8|95679.8|95704.2|95679.2|95706.3|95681.3|95704.2|95679.2|24
1650277110000|2022-04-18 10:18:30|95704.5|95679.5|95720.4|95670.4|95720.4|95684.9|95704.3|95670.4|17
1650277120000|2022-04-18 10:18:40|95721.3|95671.3|95718.6|95668.6|95721.3|95671.3|95717.8|95667.8|29
1650277130000|2022-04-18 10:18:50|95718.1|95668.1|95703|95678|95718.1|95680.4|95702.4|95664.6|38
1650277140000|2022-04-18 10:19:00|95701.7|95676.7|95714.7|95664.7|95715|95677.5|95701.1|95663.8|22
1650277150000|2022-04-18 10:19:10|95714.5|95664.5|95715.2|95665.2|95715.8|95665.8|95713.1|95663.1|22
1650277160000|2022-04-18 10:19:20|95715.4|95665.4|95724.6|95674.6|95726.4|95682.5|95707.5|95665.1|31
1650277170000|2022-04-18 10:19:30|95725.7|95675.7|95728.7|95678.7|95730.6|95694|95713.6|95675.7|25
1650277180000|2022-04-18 10:19:40|95729.2|95679.2|95728.2|95678.2|95732.7|95682.7|95728.2|95678.2|20
1650277190000|2022-04-18 10:19:50|95727.9|95677.9|95729.9|95679.9|95731|95691.8|95716.7|95677.9|21
1650277200000|2022-04-18 10:20:00|95730.2|95680.2|95727.1|95677.1|95731.1|95690.4|95713.9|95676.7|39
1650277210000|2022-04-18 10:20:10|95727.5|95677.5|95727|95677|95727.6|95690.6|95715|95677|21
1650277220000|2022-04-18 10:20:20|95726.5|95676.5|95729.3|95679.3|95730.2|95680.2|95726.5|95676.5|25
1650277230000|2022-04-18 10:20:30|95728.8|95678.8|95714.9|95689.9|95729.6|95691.3|95714.7|95677.3|26
1650277240000|2022-04-18 10:20:40|95717.1|95692.1|95731.3|95681.3|95731.4|95696.6|95715.4|95679.1|30
1650277250000|2022-04-18 10:20:50|95730.6|95680.6|95730.2|95680.2|95732.2|95682.2|95730.2|95680.2|20
1650277260000|2022-04-18 10:21:00|95730.1|95680.1|95723.3|95673.3|95730.9|95689.5|95711.3|95673|34
1650277270000|2022-04-18 10:21:10|95722.5|95672.5|95718.2|95668.2|95722.5|95672.5|95718.2|95668.2|26
1650277280000|2022-04-18 10:21:20|95717.3|95667.3|95706.2|95681.2|95717.6|95682.4|95705.3|95665.5|13
1650277290000|2022-04-18 10:21:30|95706|95681|95717.4|95667.4|95717.8|95681|95705.5|95667.2|11
1650277300000|2022-04-18 10:21:40|95717.5|95667.5|95718.5|95668.5|95718.5|95668.5|95717.1|95667.1|6
1650277310000|2022-04-18 10:21:50|95718.4|95668.4|95717|95667|95718.4|95668.4|95717|95667|8
1650277320000|2022-04-18 10:22:00|95717.1|95667.1|95716.6|95666.6|95717.1|95667.1|95715.2|95665.2|15
1650277330000|2022-04-18 10:22:10|95716.4|95666.4|95705.4|95680.4|95717|95680.4|95705.4|95666.1|9
1650277340000|2022-04-18 10:22:20|95705.5|95680.5|95703.1|95678.1|95715.7|95680.5|95700.4|95662.7|34
1650277350000|2022-04-18 10:22:30|95702.9|95677.9|95714.8|95664.8|95715|95678.3|95701.6|95664.8|18
1650277360000|2022-04-18 10:22:40|95714.9|95664.9|95717.4|95667.4|95719.4|95680.9|95705.9|95664.9|14
1650277370000|2022-04-18 10:22:50|95716.2|95666.2|95716|95666|95718.1|95668.1|95716|95666|11
1650277380000|2022-04-18 10:23:00|95716.9|95666.9|95717.6|95667.6|95717.6|95667.6|95716.5|95666.5|16
1650277390000|2022-04-18 10:23:10|95717.3|95667.3|95733.8|95683.8|95735.3|95688.1|95707.5|95667.3|34
1650277400000|2022-04-18 10:23:20|95734.3|95684.3|95732.2|95682.2|95734.3|95684.3|95730.2|95680.2|30
1650277410000|2022-04-18 10:23:30|95731.8|95681.8|95725.7|95675.7|95732.3|95682.3|95722.5|95672.5|34
1650277420000|2022-04-18 10:23:40|95726|95676|95728.1|95678.1|95738.7|95694.4|95719.4|95675.1|31
1650277430000|2022-04-18 10:23:50|95728.3|95678.3|95716.3|95691.3|95729.3|95691.9|95715.1|95677.3|20
1650277440000|2022-04-18 10:24:00|95715.8|95690.8|95706.8|95681.8|95717.2|95692.2|95705.3|95667.2|24
1650277450000|2022-04-18 10:24:10|95706.4|95681.4|95706|95681|95706.7|95681.7|95705.2|95680.2|18
1650277460000|2022-04-18 10:24:20|95706.2|95681.2|95708.5|95683.5|95709.1|95684.1|95705.2|95680.2|20
1650277470000|2022-04-18 10:24:30|95708.7|95683.7|95722.3|95672.3|95722.4|95686.2|95708.7|95672.3|16
1650277480000|2022-04-18 10:24:40|95723|95673|95721.4|95671.4|95723|95689.2|95710.2|95670.9|19
1650277490000|2022-04-18 10:24:50|95721.1|95671.1|95709.3|95684.3|95721.2|95686.2|95706.2|95670.7|29
1650277500000|2022-04-18 10:25:00|95709.2|95684.2|95709.1|95684.1|95712.1|95687.1|95708.8|95683.8|25
1650277510000|2022-04-18 10:25:10|95709.2|95684.2|95704.4|95679.4|95709.2|95684.2|95704.4|95679.4|29
1650277520000|2022-04-18 10:25:20|95704.8|95679.8|95712.2|95687.2|95712.2|95687.2|95704|95679|31
1650277530000|2022-04-18 10:25:30|95711.8|95686.8|95743.2|95693.2|95745.6|95703.6|95711.1|95677.3|50
1650277540000|2022-04-18 10:25:40|95745.5|95695.5|95738.4|95713.4|95748.2|95714.4|95733.2|95693.9|43
1650277550000|2022-04-18 10:25:50|95739.2|95714.2|95753.5|95703.5|95754.5|95716.9|95731.8|95701|52
1650277560000|2022-04-18 10:26:00|95753|95703|95734.2|95709.2|95753|95716.4|95734.2|95700.1|53
1650277570000|2022-04-18 10:26:10|95734.3|95709.3|95736.4|95711.4|95738.8|95713.8|95733.1|95708.1|37
1650277580000|2022-04-18 10:26:20|95736|95711|95735.9|95710.9|95736.4|95711.4|95735.1|95710.1|17
1650277590000|2022-04-18 10:26:30|95735.5|95710.5|95740.2|95715.2|95741|95716|95735.5|95710.5|28
1650277600000|2022-04-18 10:26:40|95738.5|95713.5|95728.1|95703.1|95742.8|95717.8|95727.1|95702.1|46
1650277610000|2022-04-18 10:26:50|95727.6|95702.6|95728.3|95703.3|95729.7|95704.7|95726.1|95701.1|28
1650277620000|2022-04-18 10:27:00|95728.2|95703.2|95730.1|95705.1|95731.8|95706.8|95728.1|95703.1|14
1650277630000|2022-04-18 10:27:10|95730.2|95705.2|95728.3|95703.3|95730.2|95705.2|95728.3|95703.3|25
1650277640000|2022-04-18 10:27:20|95728.7|95703.7|95726.2|95701.2|95731.1|95706.1|95725.6|95700.6|26
1650277650000|2022-04-18 10:27:30|95726.5|95701.5|95728.5|95703.5|95728.5|95703.5|95726.5|95701.5|14
1650277660000|2022-04-18 10:27:40|95729|95704|95730.5|95705.5|95732.4|95707.4|95728.6|95703.6|31
1650277670000|2022-04-18 10:27:50|95730.2|95705.2|95736.1|95711.1|95737.7|95712.7|95730.2|95705.2|24
1650277680000|2022-04-18 10:28:00|95735.9|95710.9|95733.9|95708.9|95736.1|95711.1|95732.5|95707.5|19
1650277690000|2022-04-18 10:28:10|95733.5|95708.5|95725|95700|95733.7|95708.7|95722.6|95697.6|38
1650277700000|2022-04-18 10:28:20|95723.9|95698.9|95725.2|95700.2|95727.7|95702.7|95723.9|95698.9|26
1650277710000|2022-04-18 10:28:30|95725|95700|95725|95700|95725.8|95700.8|95724.8|95699.8|26
1650277720000|2022-04-18 10:28:40|95725.5|95700.5|95732.8|95707.8|95735.5|95710.5|95724.6|95699.6|33
1650277730000|2022-04-18 10:28:50|95738.5|95713.5|95742.4|95717.4|95749|95724|95733.7|95708.7|62
1650277740000|2022-04-18 10:29:00|95741.6|95716.6|95733.8|95708.8|95742.9|95717.9|95730.1|95705.1|49
1650277750000|2022-04-18 10:29:10|95728.8|95703.8|95730.9|95705.9|95750.7|95711.5|95728.4|95695.2|26
1650277760000|2022-04-18 10:29:20|95730.5|95705.5|95732.6|95707.6|95739.1|95714.1|95729.9|95704.9|37
1650277770000|2022-04-18 10:29:30|95733.8|95708.8|95736.6|95711.6|95736.6|95711.6|95733.5|95708.5|21
1650277780000|2022-04-18 10:29:40|95734.8|95709.8|95730.4|95705.4|95735.3|95710.3|95730|95705|23
1650277790000|2022-04-18 10:29:50|95729.5|95704.5|95739.7|95714.7|95741.4|95716.4|95729.5|95704.5|36
1650277800000|2022-04-18 10:30:00|95740|95715|95747.1|95697.1|95755.2|95715.3|95734.6|95697|37
1650277810000|2022-04-18 10:30:10|95746.6|95696.6|95736.2|95711.2|95749.5|95714.5|95734.1|95695.2|43
1650277820000|2022-04-18 10:30:20|95736|95711|95736.1|95711.1|95737.4|95712.4|95735.6|95710.6|25
1650277830000|2022-04-18 10:30:30|95736.3|95711.3|95752.3|95727.3|95757.6|95732.6|95736|95711|45
1650277840000|2022-04-18 10:30:40|95752.2|95727.2|95748|95723|95753.2|95728.2|95742.9|95717.9|51
1650277850000|2022-04-18 10:30:50|95747.8|95722.8|95760.9|95710.9|95760.9|95729.6|95747.8|95710.9|40
1650277860000|2022-04-18 10:31:00|95746.8|95721.8|95762.2|95712.2|95762.2|95725.2|95745.5|95711.7|34
1650277870000|2022-04-18 10:31:10|95763|95713|95754.3|95729.3|95764.8|95729.6|95752.5|95712.6|26
1650277880000|2022-04-18 10:31:20|95754.5|95729.5|95764|95714|95764.3|95730.5|95749.6|95713.7|35
1650277890000|2022-04-18 10:31:30|95765.3|95715.3|95770|95720|95771.5|95733.1|95751.9|95715.2|39
1650277900000|2022-04-18 10:31:40|95772.4|95722.4|95766.3|95716.3|95773|95732.8|95755.9|95716.1|29
1650277910000|2022-04-18 10:31:50|95767|95717|95755.1|95730.1|95768|95731.7|95753.1|95716.6|38
1650277920000|2022-04-18 10:32:00|95756.1|95731.1|95758.5|95733.5|95759.9|95734.9|95755|95730|36
1650277930000|2022-04-18 10:32:10|95758.8|95733.8|95755.9|95730.9|95759.2|95734.2|95755.7|95730.7|29
1650277940000|2022-04-18 10:32:20|95755.2|95730.2|95756.1|95731.1|95757.4|95732.4|95753.6|95728.6|30
1650277950000|2022-04-18 10:32:30|95756.5|95731.5|95755.6|95730.6|95767.4|95733.2|95753.8|95716.1|24
1650277960000|2022-04-18 10:32:40|95755.5|95730.5|95757.7|95732.7|95757.7|95732.7|95754.8|95729.8|16
1650277970000|2022-04-18 10:32:50|95756.4|95731.4|95750.6|95700.6|95756.4|95731.4|95733.1|95695.8|32
1650277980000|2022-04-18 10:33:00|95750.7|95700.7|95752.8|95727.8|95762.3|95730.3|95741.2|95700.6|42
1650277990000|2022-04-18 10:33:10|95752.6|95727.6|95755|95730|95759.1|95734.1|95750.7|95725.7|34
1650278000000|2022-04-18 10:33:20|95754.6|95729.6|95747.1|95722.1|95755.5|95730.5|95747.1|95722.1|34
1650278010000|2022-04-18 10:33:30|95747.2|95722.2|95747.7|95722.7|95748.3|95723.3|95747|95722|17
1650278020000|2022-04-18 10:33:40|95747.5|95722.5|95748|95723|95748.2|95723.2|95747|95722|22
1650278030000|2022-04-18 10:33:50|95747.8|95722.8|95753.1|95728.1|95754.7|95729.7|95747.7|95722.7|31
1650278040000|2022-04-18 10:34:00|95751.4|95726.4|95752.4|95727.4|95752.4|95727.4|95750|95725|31
1650278050000|2022-04-18 10:34:10|95752.3|95727.3|95756.7|95731.7|95757.4|95732.4|95752.3|95727.3|30
1650278060000|2022-04-18 10:34:20|95756.8|95731.8|95753.8|95728.8|95763.8|95731.8|95750.5|95713.8|33
1650278070000|2022-04-18 10:34:30|95754|95729|95754.2|95729.2|95754.6|95729.6|95753.4|95728.4|19
1650278080000|2022-04-18 10:34:40|95752.9|95727.9|95753.4|95728.4|95753.6|95728.6|95751.8|95726.8|32
1650278090000|2022-04-18 10:34:50|95753|95728|95756|95731|95756.3|95731.3|95752.3|95727.3|31
1650278100000|2022-04-18 10:35:00|95755.7|95730.7|95753.5|95728.5|95765.3|95731.9|95751.6|95714.3|31
1650278110000|2022-04-18 10:35:10|95753.6|95728.6|95767.5|95717.5|95768.4|95731.6|95753.6|95717.3|21
1650278120000|2022-04-18 10:35:20|95767.6|95717.6|95757.2|95732.2|95768.5|95732.2|95755.6|95717.6|23
1650278130000|2022-04-18 10:35:30|95757.3|95732.3|95755.9|95730.9|95772.4|95735.5|95755.9|95721.8|31
1650278140000|2022-04-18 10:35:40|95755.8|95730.8|95753.5|95728.5|95766|95732.9|95752.2|95714.7|39
1650278150000|2022-04-18 10:35:50|95753.4|95728.4|95755.3|95730.3|95755.3|95730.3|95753.2|95728.2|38
1650278160000|2022-04-18 10:36:00|95755.1|95730.1|95758.5|95733.5|95771.1|95733.5|95751.6|95721.1|31
1650278170000|2022-04-18 10:36:10|95758.6|95733.6|95775.8|95725.8|95775.8|95736.9|95755.1|95720|31
1650278180000|2022-04-18 10:36:20|95775.1|95725.1|95756.6|95731.6|95776.3|95731.7|95756.2|95718.5|26
1650278190000|2022-04-18 10:36:30|95756|95731|95760.8|95735.8|95760.8|95735.8|95756|95731|29
1650278200000|2022-04-18 10:36:40|95760.9|95735.9|95765.6|95740.6|95765.7|95740.7|95760.2|95735.2|15
1650278210000|2022-04-18 10:36:50|95765.7|95740.7|95778.5|95728.5|95778.9|95740.7|95764.2|95726.8|28
1650278220000|2022-04-18 10:37:00|95778.6|95728.6|95766.2|95741.2|95778.6|95741.5|95765.2|95728.6|21
1650278230000|2022-04-18 10:37:10|95766|95741|95764.6|95739.6|95766.4|95741.4|95763.3|95738.3|18
1650278240000|2022-04-18 10:37:20|95764.7|95739.7|95774.3|95724.3|95774.3|95740.8|95762.2|95723.7|32
1650278250000|2022-04-18 10:37:30|95774.4|95724.4|95761.7|95736.7|95775.3|95737.2|95758.1|95723.7|30
1650278260000|2022-04-18 10:37:40|95761.1|95736.1|95763.7|95738.7|95763.9|95738.9|95761.1|95736.1|20
1650278270000|2022-04-18 10:37:50|95763.6|95738.6|95763.7|95738.7|95763.8|95738.8|95763|95738|19
1650278280000|2022-04-18 10:38:00|95763.8|95738.8|95760.8|95735.8|95763.8|95738.8|95759.3|95734.3|27
1650278290000|2022-04-18 10:38:10|95760.7|95735.7|95761.6|95736.6|95762.8|95737.8|95760.5|95735.5|30
1650278300000|2022-04-18 10:38:20|95761.4|95736.4|95757.7|95732.7|95762.7|95737.7|95755.9|95730.9|37
1650278310000|2022-04-18 10:38:30|95757.5|95732.5|95757.9|95732.9|95758.5|95733.5|95756.9|95731.9|28
1650278320000|2022-04-18 10:38:40|95758|95733|95759|95734|95759.1|95734.1|95757.8|95732.8|11
1650278330000|2022-04-18 10:38:50|95759.2|95734.2|95757.3|95732.3|95761.9|95736.9|95757.2|95732.2|28
1650278340000|2022-04-18 10:39:00|95757.6|95732.6|95764.7|95714.7|95770.3|95733.2|95752.3|95714|36
1650278350000|2022-04-18 10:39:10|95764.5|95714.5|95749.8|95724.8|95766.3|95728.2|95749.1|95714.5|17
1650278360000|2022-04-18 10:39:20|95750.1|95725.1|95753.1|95728.1|95753.4|95728.4|95750.1|95725.1|25
1650278370000|2022-04-18 10:39:30|95753.5|95728.5|95757.6|95732.6|95759.7|95734.7|95753.1|95728.1|25
1650278380000|2022-04-18 10:39:40|95757.9|95732.9|95748.4|95698.4|95758.3|95733.3|95716.8|95673.9|37
1650278390000|2022-04-18 10:39:50|95747.8|95697.8|95741.5|95716.5|95752.4|95716.5|95732.9|95697.8|44
1650278400000|2022-04-18 10:40:00|95757.9|95707.9|95745.3|95720.3|95757.9|95725.1|95736.5|95703|42
1650278410000|2022-04-18 10:40:10|95745.1|95720.1|95743.9|95718.9|95745.5|95720.5|95743.9|95718.9|19
1650278420000|2022-04-18 10:40:20|95744.1|95719.1|95741.2|95716.2|95744.1|95719.1|95740.8|95715.8|19
1650278430000|2022-04-18 10:40:30|95740.9|95715.9|95737.6|95712.6|95741.4|95716.4|95737.2|95712.2|16
1650278440000|2022-04-18 10:40:40|95737.5|95712.5|95752.1|95702.1|95752.5|95713.3|95737.5|95702.1|14
1650278450000|2022-04-18 10:40:50|95752.6|95702.6|95737.5|95712.5|95752.6|95713.1|95736.6|95702.2|26
1650278460000|2022-04-18 10:41:00|95737.6|95712.6|95729.9|95704.9|95746.4|95712.6|95729.1|95696|40
1650278470000|2022-04-18 10:41:10|95730.5|95705.5|95731.1|95706.1|95731.9|95706.9|95729.6|95704.6|20
1650278480000|2022-04-18 10:41:20|95731.2|95706.2|95736.4|95711.4|95736.4|95711.4|95730.2|95705.2|28
1650278490000|2022-04-18 10:41:30|95737.9|95712.9|95750.1|95700.1|95751.6|95714.4|95734.9|95699.3|34
1650278500000|2022-04-18 10:41:40|95749.7|95699.7|95742|95717|95753.9|95719.1|95735.9|95699.4|38
1650278510000|2022-04-18 10:41:50|95742.3|95717.3|95744.7|95719.7|95745.2|95720.2|95741.1|95716.1|27
1650278520000|2022-04-18 10:42:00|95744.6|95719.6|95745.8|95720.8|95745.8|95720.8|95744.4|95719.4|13
1650278530000|2022-04-18 10:42:10|95745.5|95720.5|95744.9|95719.9|95745.7|95720.7|95744.9|95719.9|12
1650278540000|2022-04-18 10:42:20|95744.8|95719.8|95742.6|95717.6|95758.7|95720.7|95742.6|95705.7|17
1650278550000|2022-04-18 10:42:30|95755.5|95705.5|95744.3|95719.3|95755.6|95719.7|95742.6|95705.5|22
1650278560000|2022-04-18 10:42:40|95744.6|95719.6|95745.9|95720.9|95745.9|95720.9|95742.2|95717.2|26
1650278570000|2022-04-18 10:42:50|95745.7|95720.7|95746.8|95721.8|95747.2|95722.2|95745.7|95720.7|15
1650278580000|2022-04-18 10:43:00|95744.7|95719.7|95747.3|95722.3|95763.5|95726.4|95743.4|95709.1|31
1650278590000|2022-04-18 10:43:10|95745.4|95720.4|95752.3|95727.3|95767|95730.4|95745.2|95713.4|34
1650278600000|2022-04-18 10:43:20|95754.1|95729.1|95751.2|95726.2|95754.1|95729.1|95751.2|95726.2|20
1650278610000|2022-04-18 10:43:30|95750.3|95725.3|95761.9|95711.9|95762.1|95727.2|95747.7|95709.9|23
1650278620000|2022-04-18 10:43:40|95761.3|95711.3|95747.8|95722.8|95761.7|95726.9|95746.5|95710.6|18
1650278630000|2022-04-18 10:43:50|95747.7|95722.7|95750.5|95725.5|95750.5|95725.5|95747.6|95722.6|25
1650278640000|2022-04-18 10:44:00|95750.2|95725.2|95757.7|95732.7|95768.9|95732.7|95747.9|95718.9|29
1650278650000|2022-04-18 10:44:10|95758.7|95733.7|95761.6|95736.6|95771|95737.2|95756.7|95717.2|38
1650278660000|2022-04-18 10:44:20|95761.5|95736.5|95759.3|95734.3|95761.5|95736.5|95758|95733|24
1650278670000|2022-04-18 10:44:30|95759.1|95734.1|95760|95735|95760.7|95735.7|95758.6|95733.6|16
1650278680000|2022-04-18 10:44:40|95760.1|95735.1|95761.2|95736.2|95761.3|95736.3|95758.9|95733.9|15
1650278690000|2022-04-18 10:44:50|95761.7|95736.7|95772|95722|95772|95739.5|95759.6|95719|29
1650278700000|2022-04-18 10:45:00|95773.1|95723.1|95760.2|95735.2|95773.1|95737.5|95758.8|95722.1|33
1650278710000|2022-04-18 10:45:10|95760.8|95735.8|95783.9|95733.9|95784.5|95745.4|95760.8|95733.9|40
1650278720000|2022-04-18 10:45:20|95783.6|95733.6|95778.9|95728.9|95783.8|95742.2|95762.5|95725.2|53
1650278730000|2022-04-18 10:45:30|95767.7|95742.7|95768.7|95743.7|95781.7|95747.9|95767.4|95730.2|30
1650278740000|2022-04-18 10:45:40|95769.4|95744.4|95785|95735|95785.4|95746.8|95764.4|95731.6|42
1650278750000|2022-04-18 10:45:50|95782.6|95732.6|95781.3|95731.3|95782.6|95743.8|95762.2|95728.3|38
1650278760000|2022-04-18 10:46:00|95781.9|95731.9|95763.1|95738.1|95782.1|95741.3|95761.9|95726|40
1650278770000|2022-04-18 10:46:10|95763|95738|95763.4|95738.4|95765.3|95740.3|95762.9|95737.9|14
1650278780000|2022-04-18 10:46:20|95763.5|95738.5|95765.1|95740.1|95766.3|95741.3|95763.3|95738.3|25
1650278790000|2022-04-18 10:46:30|95764.4|95739.4|95765.7|95740.7|95765.7|95740.7|95763.9|95738.9|17
1650278800000|2022-04-18 10:46:40|95765.4|95740.4|95764.8|95739.8|95766.3|95741.3|95763.9|95738.9|16
1650278810000|2022-04-18 10:46:50|95764.9|95739.9|95780.1|95730.1|95780.2|95742.4|95764.9|95729.8|12
1650278820000|2022-04-18 10:47:00|95779.9|95729.9|95766.8|95741.8|95780.4|95742.9|95764.2|95726.8|30
1650278830000|2022-04-18 10:47:10|95766.7|95741.7|95777.9|95727.9|95777.9|95742.6|95764.1|95727.9|20
1650278840000|2022-04-18 10:47:20|95779.5|95729.5|95764.2|95739.2|95779.5|95741.4|95762.6|95726.1|31
1650278850000|2022-04-18 10:47:30|95764.1|95739.1|95764.7|95739.7|95765.3|95740.3|95764.1|95739.1|11
1650278860000|2022-04-18 10:47:40|95764.2|95739.2|95767.4|95742.4|95767.4|95742.4|95763.5|95738.5|21
1650278870000|2022-04-18 10:47:50|95767.8|95742.8|95768.6|95743.6|95769.2|95744.2|95767.8|95742.8|15
1650278880000|2022-04-18 10:48:00|95768.7|95743.7|95765.9|95740.9|95769.4|95744.4|95765.8|95740.8|10
1650278890000|2022-04-18 10:48:10|95765.1|95740.1|95768.4|95743.4|95768.7|95743.7|95765.1|95740.1|16
1650278900000|2022-04-18 10:48:20|95768.7|95743.7|95760.9|95735.9|95778.2|95743.9|95760.2|95723.3|32
1650278910000|2022-04-18 10:48:30|95761.1|95736.1|95764|95739|95764|95739|95760.4|95735.4|31
1650278920000|2022-04-18 10:48:40|95763.9|95738.9|95762.8|95737.8|95764.6|95739.6|95762.5|95737.5|30
1650278930000|2022-04-18 10:48:50|95762.7|95737.7|95764.9|95739.9|95765.1|95740.1|95762.7|95737.7|26
1650278940000|2022-04-18 10:49:00|95764.8|95739.8|95762.4|95737.4|95765.7|95740.7|95762.3|95737.3|24
1650278950000|2022-04-18 10:49:10|95762.5|95737.5|95755|95730|95765.8|95740.8|95754.2|95729.2|46
1650278960000|2022-04-18 10:49:20|95755.3|95730.3|95758.6|95733.6|95759|95734|95754.1|95729.1|35
1650278970000|2022-04-18 10:49:30|95758.2|95733.2|95769.2|95744.2|95778|95744.7|95758.1|95728|30
1650278980000|2022-04-18 10:49:40|95770|95745|95767.2|95742.2|95770.5|95745.5|95766.9|95741.9|23
1650278990000|2022-04-18 10:49:50|95767.4|95742.4|95766.4|95741.4|95767.4|95742.4|95766.4|95741.4|15
1650279000000|2022-04-18 10:50:00|95766.5|95741.5|95759.5|95734.5|95766.6|95741.6|95759.4|95734.4|33
1650279010000|2022-04-18 10:50:10|95759.9|95734.9|95758|95733|95759.9|95734.9|95757.1|95732.1|28
1650279020000|2022-04-18 10:50:20|95757.8|95732.8|95757.7|95732.7|95759.1|95734.1|95757.1|95732.1|13
1650279030000|2022-04-18 10:50:30|95757.5|95732.5|95756.3|95731.3|95758.5|95733.5|95756.3|95731.3|22
1650279040000|2022-04-18 10:50:40|95756.2|95731.2|95746.5|95721.5|95756.9|95731.9|95742.1|95717.1|36
1650279050000|2022-04-18 10:50:50|95746.6|95721.6|95743|95718|95746.6|95721.6|95742.5|95717.5|26
1650279060000|2022-04-18 10:51:00|95743.4|95718.4|95745.8|95720.8|95746.4|95721.4|95743.4|95718.4|21
1650279070000|2022-04-18 10:51:10|95746|95721|95748.2|95723.2|95748.9|95723.9|95742.4|95717.4|33
1650279080000|2022-04-18 10:51:20|95748.5|95723.5|95746.8|95721.8|95748.8|95723.8|95745.1|95720.1|24
1650279090000|2022-04-18 10:51:30|95747|95722|95748.3|95723.3|95748.7|95723.7|95747|95722|21
1650279100000|2022-04-18 10:51:40|95747.8|95722.8|95750.6|95725.6|95750.6|95725.6|95746.8|95721.8|21
1650279110000|2022-04-18 10:51:50|95749.5|95724.5|95748|95723|95750.7|95725.7|95748|95723|20
1650279120000|2022-04-18 10:52:00|95748.1|95723.1|95761.2|95736.2|95761.9|95736.9|95748.1|95723.1|34
1650279130000|2022-04-18 10:52:10|95761.1|95736.1|95764.3|95739.3|95764.3|95739.3|95759.7|95734.7|13
1650279140000|2022-04-18 10:52:20|95763.4|95738.4|95765.6|95740.6|95776.4|95740.6|95761.5|95724.3|19
1650279150000|2022-04-18 10:52:30|95764.1|95739.1|95771.6|95721.6|95771.6|95739.1|95756.5|95721.3|37
1650279160000|2022-04-18 10:52:40|95771.4|95721.4|95757.3|95732.3|95775.1|95735.4|95757.3|95720.9|19
1650279170000|2022-04-18 10:52:50|95757.5|95732.5|95760.8|95735.8|95761.1|95736.1|95757.3|95732.3|17
1650279180000|2022-04-18 10:53:00|95761|95736|95758.9|95733.9|95761.2|95736.2|95758|95733|17
1650279190000|2022-04-18 10:53:10|95759.4|95734.4|95757.9|95732.9|95761|95736|95757.3|95732.3|23
1650279200000|2022-04-18 10:53:20|95758.7|95733.7|95760.1|95735.1|95760.1|95735.1|95758.7|95733.7|14
1650279210000|2022-04-18 10:53:30|95761.5|95736.5|95758|95733|95761.5|95736.5|95757.4|95732.4|19
1650279220000|2022-04-18 10:53:40|95758.2|95733.2|95760.1|95735.1|95762.8|95737.8|95758.2|95733.2|19
1650279230000|2022-04-18 10:53:50|95758.9|95733.9|95756.9|95731.9|95761.9|95736.9|95755.5|95730.5|41
1650279240000|2022-04-18 10:54:00|95758.3|95733.3|95760.2|95735.2|95763.1|95738.1|95757.7|95732.7|30
1650279250000|2022-04-18 10:54:10|95760.4|95735.4|95759.8|95734.8|95762.7|95737.7|95759.3|95734.3|14
1650279260000|2022-04-18 10:54:20|95759.5|95734.5|95760.1|95735.1|95778.3|95735.7|95758.6|95721.6|16
1650279270000|2022-04-18 10:54:30|95759|95734|95760.1|95735.1|95763.1|95738.1|95758.8|95733.8|24
1650279280000|2022-04-18 10:54:40|95760.7|95735.7|95763.8|95738.8|95763.8|95738.8|95758.9|95733.9|25
1650279290000|2022-04-18 10:54:50|95763.7|95738.7|95745.7|95720.7|95765.2|95740.2|95744.8|95719.8|41
1650279300000|2022-04-18 10:55:00|95746.8|95721.8|95747.1|95722.1|95764.2|95730|95745.4|95711.6|36
1650279310000|2022-04-18 10:55:10|95746.8|95721.8|95749.5|95724.5|95763.6|95725.7|95744.9|95712.7|50
1650279320000|2022-04-18 10:55:20|95750.4|95725.4|95744.9|95719.9|95751.5|95726.5|95744|95719|46
1650279330000|2022-04-18 10:55:30|95745.1|95720.1|95742.6|95717.6|95748.7|95723.7|95742.6|95717.6|44
1650279340000|2022-04-18 10:55:40|95739|95714|95758.2|95708.2|95759.3|95723.4|95739|95705.9|41
1650279350000|2022-04-18 10:55:50|95755.3|95705.3|95757.5|95707.5|95758.4|95720|95740.7|95705.3|25
1650279360000|2022-04-18 10:56:00|95757.6|95707.6|95748.8|95723.8|95757.6|95728.7|95741.8|95707.6|43
1650279370000|2022-04-18 10:56:10|95748.1|95723.1|95745.3|95720.3|95750.2|95725.2|95745.2|95720.2|44
1650279380000|2022-04-18 10:56:20|95748.3|95723.3|95747.6|95722.6|95761.4|95725.6|95746|95708|34
1650279390000|2022-04-18 10:56:30|95747.4|95722.4|95751.6|95726.6|95763.7|95726.8|95747.4|95712.8|39
1650279400000|2022-04-18 10:56:40|95751.7|95726.7|95754.2|95729.2|95764.9|95731.8|95747.4|95713.8|61
1650279410000|2022-04-18 10:56:50|95753.7|95728.7|95753.8|95728.8|95755|95730|95752.9|95727.9|45
1650279420000|2022-04-18 10:57:00|95754.5|95729.5|95753.2|95728.2|95754.9|95729.9|95750.9|95725.9|39
1650279430000|2022-04-18 10:57:10|95751.3|95726.3|95751|95726|95751.8|95726.8|95750.6|95725.6|16
1650279440000|2022-04-18 10:57:20|95750.9|95725.9|95751|95726|95751.6|95726.6|95750.5|95725.5|24
1650279450000|2022-04-18 10:57:30|95751.2|95726.2|95742.1|95717.1|95758.9|95726.5|95741.7|95708.4|45
1650279460000|2022-04-18 10:57:40|95742.2|95717.2|95744.5|95719.5|95744.6|95719.6|95741.8|95716.8|28
1650279470000|2022-04-18 10:57:50|95744.4|95719.4|95744.6|95719.6|95744.9|95719.9|95743.9|95718.9|25
1650279480000|2022-04-18 10:58:00|95744.4|95719.4|95741.3|95716.3|95753.8|95719.5|95740.9|95703.8|32
1650279490000|2022-04-18 10:58:10|95742.4|95717.4|95743|95718|95743.2|95718.2|95741|95716|30
1650279500000|2022-04-18 10:58:20|95743.1|95718.1|95747.9|95722.9|95747.9|95722.9|95743.1|95718.1|25
1650279510000|2022-04-18 10:58:30|95747.7|95722.7|95747.8|95722.8|95748.4|95723.4|95747.1|95722.1|30
1650279520000|2022-04-18 10:58:40|95749.5|95724.5|95751.2|95726.2|95751.2|95726.2|95747.9|95722.9|29
1650279530000|2022-04-18 10:58:50|95749.7|95724.7|95751.5|95726.5|95751.8|95726.8|95747.5|95722.5|34
1650279540000|2022-04-18 10:59:00|95751|95726|95751.5|95726.5|95752.2|95727.2|95749.6|95724.6|38
1650279550000|2022-04-18 10:59:10|95751.6|95726.6|95750.9|95725.9|95751.8|95726.8|95749.9|95724.9|27
1650279560000|2022-04-18 10:59:20|95750.8|95725.8|95740.3|95715.3|95751.2|95726.2|95740.3|95715.3|37
1650279570000|2022-04-18 10:59:30|95739.9|95714.9|95742.5|95717.5|95742.5|95717.5|95739.5|95714.5|37
1650279580000|2022-04-18 10:59:40|95742.2|95717.2|95748.1|95723.1|95761.9|95724.1|95742.1|95711.9|35
1650279590000|2022-04-18 10:59:50|95748.3|95723.3|95747.6|95722.6|95748.7|95723.7|95746.5|95721.5|18
1650279600000|2022-04-18 11:00:00|95747.7|95722.7|95745.7|95720.7|95748.1|95723.1|95743.1|95718.1|34
1650279610000|2022-04-18 11:00:10|95745.4|95720.4|95749|95699|95749|95721.5|95736.6|95699|36
1650279620000|2022-04-18 11:00:20|95749.1|95699.1|95738.4|95713.4|95749.1|95717.5|95736.6|95699.1|32
1650279630000|2022-04-18 11:00:30|95738.5|95713.5|95739|95714|95753.1|95717.3|95738.2|95702.6|33
1650279640000|2022-04-18 11:00:40|95738.5|95713.5|95716.3|95691.3|95740.6|95715.6|95703|95678|61
1650279650000|2022-04-18 11:00:50|95716.4|95691.4|95715.7|95690.7|95725.4|95691.5|95704.1|95674.4|53
1650279660000|2022-04-18 11:01:00|95719.1|95694.1|95728|95703|95728.6|95703.6|95719.1|95694.1|62
1650279670000|2022-04-18 11:01:10|95727.9|95702.9|95731.3|95706.3|95731.4|95706.4|95727.2|95702.2|37
1650279680000|2022-04-18 11:01:20|95728.6|95703.6|95732.8|95707.8|95734.9|95709.9|95728.3|95703.3|64
1650279690000|2022-04-18 11:01:30|95732.9|95707.9|95731.7|95706.7|95733.2|95708.2|95728|95703|43
1650279700000|2022-04-18 11:01:40|95731.8|95706.8|95730.3|95705.3|95737.4|95712.4|95727.8|95702.8|50
1650279710000|2022-04-18 11:01:50|95730.6|95705.6|95741.7|95691.7|95746.4|95708|95730.6|95690.5|38
1650279720000|2022-04-18 11:02:00|95740.9|95690.9|95739.7|95689.7|95743.8|95693.8|95739.7|95689.7|32
1650279730000|2022-04-18 11:02:10|95739.6|95689.6|95742.7|95692.7|95742.7|95705.3|95729.2|95689.6|36
1650279740000|2022-04-18 11:02:20|95742.9|95692.9|95729.7|95704.7|95743.3|95705|95729.5|95690.6|21
1650279750000|2022-04-18 11:02:30|95729.6|95704.6|95731.2|95706.2|95732.4|95707.4|95729.6|95704.6|30
1650279760000|2022-04-18 11:02:40|95731.1|95706.1|95730.6|95705.6|95731.9|95706.9|95730.2|95705.2|22
1650279770000|2022-04-18 11:02:50|95730.8|95705.8|95730.9|95705.9|95730.9|95705.9|95730.4|95705.4|13
1650279780000|2022-04-18 11:03:00|95730.6|95705.6|95725.5|95700.5|95742.2|95705.7|95717.4|95691.9|51
1650279790000|2022-04-18 11:03:10|95725.3|95700.3|95742.6|95692.6|95742.6|95704.8|95722.6|95692.4|29
1650279800000|2022-04-18 11:03:20|95742.2|95692.2|95735.5|95710.5|95743.4|95710.9|95731.6|95691.6|45
1650279810000|2022-04-18 11:03:30|95735.7|95710.7|95734.2|95709.2|95747.9|95712.9|95733.7|95696.2|29
1650279820000|2022-04-18 11:03:40|95734.3|95709.3|95739.5|95714.5|95751.7|95715|95733.1|95701.6|25
1650279830000|2022-04-18 11:03:50|95739.7|95714.7|95737.9|95712.9|95740.2|95715.2|95735.1|95710.1|37
1650279840000|2022-04-18 11:04:00|95737.8|95712.8|95745|95720|95754.7|95720|95737.2|95704.1|45
1650279850000|2022-04-18 11:04:10|95745.1|95720.1|95745.8|95720.8|95747.1|95722.1|95743.2|95718.2|43
1650279860000|2022-04-18 11:04:20|95745.9|95720.9|95745.6|95720.6|95745.9|95720.9|95744.4|95719.4|20
1650279870000|2022-04-18 11:04:30|95745.3|95720.3|95744.2|95719.2|95745.3|95720.3|95744.2|95719.2|16
1650279880000|2022-04-18 11:04:40|95744.3|95719.3|95744.7|95719.7|95744.7|95719.7|95743.9|95718.9|17
1650279890000|2022-04-18 11:04:50|95744.4|95719.4|95741.8|95716.8|95744.4|95719.4|95740.5|95715.5|33
1650279900000|2022-04-18 11:05:00|95742.7|95717.7|95743.3|95718.3|95743.3|95718.3|95741|95716|19
1650279910000|2022-04-18 11:05:10|95743.6|95718.6|95742.7|95717.7|95743.7|95718.7|95740.2|95715.2|18
1650279920000|2022-04-18 11:05:20|95742.8|95717.8|95743.6|95718.6|95744.7|95719.7|95741.4|95716.4|33
1650279930000|2022-04-18 11:05:30|95743.5|95718.5|95743.1|95718.1|95743.5|95718.5|95741.9|95716.9|13
1650279940000|2022-04-18 11:05:40|95742.7|95717.7|95741.9|95716.9|95743.4|95718.4|95741.9|95716.9|13
1650279950000|2022-04-18 11:05:50|95741.5|95716.5|95741.3|95716.3|95742.1|95717.1|95740.6|95715.6|13
1650279960000|2022-04-18 11:06:00|95741.5|95716.5|95740.8|95715.8|95742.5|95717.5|95737|95712|42
1650279970000|2022-04-18 11:06:10|95740.7|95715.7|95740.9|95715.9|95741|95716|95739.5|95714.5|24
1650279980000|2022-04-18 11:06:20|95740.7|95715.7|95740.5|95715.5|95741|95716|95740.4|95715.4|10
1650279990000|2022-04-18 11:06:30|95740.4|95715.4|95740.4|95715.4|95740.6|95715.6|95740|95715|18
1650280000000|2022-04-18 11:06:40|95740.3|95715.3|95752.2|95702.2|95752.2|95716.9|95738.8|95701.6|26
1650280010000|2022-04-18 11:06:50|95754.5|95704.5|95736.1|95711.1|95754.5|95712.3|95732.4|95703.8|33
1650280020000|2022-04-18 11:07:00|95736|95711|95738.7|95713.7|95739.6|95714.6|95734.4|95709.4|28
1650280030000|2022-04-18 11:07:10|95738.6|95713.6|95735.5|95710.5|95738.8|95713.8|95735.1|95710.1|30
1650280040000|2022-04-18 11:07:20|95735.6|95710.6|95735.3|95710.3|95739.6|95714.6|95735.3|95710.3|20
1650280050000|2022-04-18 11:07:30|95738.3|95713.3|95737.7|95712.7|95739|95714|95737.3|95712.3|33
1650280060000|2022-04-18 11:07:40|95737.5|95712.5|95738.6|95713.6|95738.7|95713.7|95736.4|95711.4|17
1650280070000|2022-04-18 11:07:50|95738.5|95713.5|95739.2|95714.2|95739.9|95714.9|95736.7|95711.7|28
1650280080000|2022-04-18 11:08:00|95739|95714|95734.6|95709.6|95739.1|95714.1|95733.2|95708.2|38
1650280090000|2022-04-18 11:08:10|95734.5|95709.5|95733.5|95708.5|95735.6|95710.6|95733.4|95708.4|30
1650280100000|2022-04-18 11:08:20|95733.6|95708.6|95737.9|95712.9|95737.9|95712.9|95733.2|95708.2|34
1650280110000|2022-04-18 11:08:30|95737.7|95712.7|95735.7|95710.7|95737.7|95712.7|95734.9|95709.9|34
1650280120000|2022-04-18 11:08:40|95735.8|95710.8|95737|95712|95737|95712|95735.1|95710.1|26
1650280130000|2022-04-18 11:08:50|95736.8|95711.8|95737.4|95712.4|95737.7|95712.7|95735.4|95710.4|17
1650280140000|2022-04-18 11:09:00|95737.5|95712.5|95740.4|95715.4|95740.6|95715.6|95735.2|95710.2|27
1650280150000|2022-04-18 11:09:10|95740|95715|95739.9|95714.9|95740.7|95715.7|95737.3|95712.3|26
1650280160000|2022-04-18 11:09:20|95739.8|95714.8|95735|95710|95739.8|95714.8|95734|95709|33
1650280170000|2022-04-18 11:09:30|95733.8|95708.8|95734.8|95709.8|95735.1|95710.1|95731.4|95706.4|25
1650280180000|2022-04-18 11:09:40|95734.5|95709.5|95739|95714|95741.4|95716.4|95734.5|95709.5|32
1650280190000|2022-04-18 11:09:50|95738.5|95713.5|95738.5|95713.5|95742.6|95717.6|95736.5|95711.5|42
1650280200000|2022-04-18 11:10:00|95738.7|95713.7|95742.3|95717.3|95742.3|95717.3|95738.5|95713.5|36
1650280210000|2022-04-18 11:10:10|95742.7|95717.7|95741.8|95716.8|95743.7|95718.7|95740.9|95715.9|30
1650280220000|2022-04-18 11:10:20|95741.6|95716.6|95742.8|95717.8|95742.8|95717.8|95739.4|95714.4|20
1650280230000|2022-04-18 11:10:30|95742.5|95717.5|95742|95717|95743.7|95718.7|95739.3|95714.3|28
1650280240000|2022-04-18 11:10:40|95742.3|95717.3|95743.2|95718.2|95744|95719|95741.1|95716.1|28
1650280250000|2022-04-18 11:10:50|95743.5|95718.5|95743.4|95718.4|95743.9|95718.9|95741.8|95716.8|12
1650280260000|2022-04-18 11:11:00|95743.6|95718.6|95740.3|95715.3|95743.8|95718.8|95739|95714|28
1650280270000|2022-04-18 11:11:10|95739.6|95714.6|95739.9|95714.9|95740.7|95715.7|95737.4|95712.4|21
1650280280000|2022-04-18 11:11:20|95739.7|95714.7|95732.1|95707.1|95740.1|95715.1|95730.8|95705.8|40
1650280290000|2022-04-18 11:11:30|95731.2|95706.2|95725.9|95700.9|95732.8|95707.8|95725.1|95700.1|33
1650280300000|2022-04-18 11:11:40|95726.3|95701.3|95726.6|95701.6|95727.2|95702.2|95724|95699|37
1650280310000|2022-04-18 11:11:50|95727|95702|95731.8|95706.8|95735.7|95710.7|95726.9|95701.9|36
1650280320000|2022-04-18 11:12:00|95732.7|95707.7|95730.8|95705.8|95734|95709|95726.4|95701.4|47
1650280330000|2022-04-18 11:12:10|95730.7|95705.7|95730.3|95705.3|95731|95706|95728.5|95703.5|36
1650280340000|2022-04-18 11:12:20|95730|95705|95725.6|95700.6|95730.4|95705.4|95725.6|95700.6|29
1650280350000|2022-04-18 11:12:30|95725.7|95700.7|95720.4|95695.4|95726.3|95701.3|95719.5|95694.5|32
1650280360000|2022-04-18 11:12:40|95720.5|95695.5|95722.4|95697.4|95722.9|95697.9|95719.8|95694.8|42
1650280370000|2022-04-18 11:12:50|95722.1|95697.1|95724.1|95699.1|95724.1|95699.1|95722|95697|22
1650280380000|2022-04-18 11:13:00|95724|95699|95722.3|95697.3|95724|95699|95722.3|95697.3|23
1650280390000|2022-04-18 11:13:10|95722.5|95697.5|95721.3|95696.3|95724.7|95699.7|95720.5|95695.5|16
1650280400000|2022-04-18 11:13:20|95721.2|95696.2|95729.9|95704.9|95730.8|95705.8|95721.2|95696.2|42
1650280410000|2022-04-18 11:13:30|95731.3|95706.3|95729.6|95704.6|95731.5|95706.5|95727.4|95702.4|26
1650280420000|2022-04-18 11:13:40|95729.9|95704.9|95730|95705|95730.6|95705.6|95729.2|95704.2|20
1650280430000|2022-04-18 11:13:50|95729.9|95704.9|95733|95708|95733.7|95708.7|95729|95704|23
1650280440000|2022-04-18 11:14:00|95732.9|95707.9|95747.4|95697.4|95749.4|95711.8|95732.9|95696.9|28
1650280450000|2022-04-18 11:14:10|95748|95698|95738.2|95713.2|95750.5|95713.2|95735.4|95698|31
1650280460000|2022-04-18 11:14:20|95738|95713|95745.4|95695.4|95745.4|95713|95730.1|95695.4|24
1650280470000|2022-04-18 11:14:30|95733.6|95708.6|95724.1|95699.1|95733.6|95708.6|95723|95698|42
1650280480000|2022-04-18 11:14:40|95724.2|95699.2|95723.1|95698.1|95727.3|95702.3|95723|95698|32
1650280490000|2022-04-18 11:14:50|95723.7|95698.7|95719.9|95694.9|95730.3|95698.9|95717.8|95678.4|34
1650280500000|2022-04-18 11:15:00|95719.8|95694.8|95719.6|95694.6|95733.7|95697|95714|95683.7|49
1650280510000|2022-04-18 11:15:10|95719.8|95694.8|95718.3|95693.3|95726.8|95701.8|95718.3|95693.3|28
1650280520000|2022-04-18 11:15:20|95719.2|95694.2|95718.6|95693.6|95720|95695|95716.8|95691.8|29
1650280530000|2022-04-18 11:15:30|95718.2|95693.2|95717.2|95692.2|95719.4|95694.4|95716.9|95691.9|26
1650280540000|2022-04-18 11:15:40|95717.3|95692.3|95717|95692|95717.8|95692.8|95714.7|95689.7|34
1650280550000|2022-04-18 11:15:50|95716.9|95691.9|95721.6|95696.6|95721.6|95696.6|95712.7|95687.7|28
1650280560000|2022-04-18 11:16:00|95721.3|95696.3|95723.8|95698.8|95725.6|95700.6|95720.7|95695.7|36
1650280570000|2022-04-18 11:16:10|95723.6|95698.6|95724.6|95699.6|95724.9|95699.9|95723.4|95698.4|26
1650280580000|2022-04-18 11:16:20|95724.7|95699.7|95730.6|95705.6|95731.5|95706.5|95724.5|95699.5|46
1650280590000|2022-04-18 11:16:30|95730.5|95705.5|95734.7|95709.7|95734.7|95709.7|95729|95704|33
1650280600000|2022-04-18 11:16:40|95734.6|95709.6|95736.3|95711.3|95747.4|95712.5|95733.1|95694.9|37
1650280610000|2022-04-18 11:16:50|95736.5|95711.5|95736.7|95711.7|95738.4|95713.4|95734.9|95709.9|28
1650280620000|2022-04-18 11:17:00|95737.6|95712.6|95739.3|95714.3|95752.8|95715.7|95735.6|95701.1|40
1650280630000|2022-04-18 11:17:10|95736.2|95711.2|95737.3|95712.3|95738.8|95713.8|95736.2|95711.2|31
1650280640000|2022-04-18 11:17:20|95737.6|95712.6|95728.6|95703.6|95738.1|95713.1|95723.9|95698.9|46
1650280650000|2022-04-18 11:17:30|95739.3|95689.3|95726.8|95701.8|95739.9|95702.2|95726.3|95689|23
1650280660000|2022-04-18 11:17:40|95727.2|95702.2|95724|95699|95727.7|95702.7|95723.7|95698.7|26
1650280670000|2022-04-18 11:17:50|95726.6|95701.6|95721.3|95696.3|95734.5|95701.6|95719.1|95684.5|28
1650280680000|2022-04-18 11:18:00|95721.6|95696.6|95722.2|95697.2|95722.2|95697.2|95719.9|95694.9|26
1650280690000|2022-04-18 11:18:10|95722.3|95697.3|95730.8|95705.8|95732|95707|95722.1|95697.1|48
1650280700000|2022-04-18 11:18:20|95730.7|95705.7|95730.7|95705.7|95733.2|95708.2|95730.7|95705.7|30
1650280710000|2022-04-18 11:18:30|95730.8|95705.8|95739.9|95689.9|95742.1|95707.7|95727.4|95689.5|45
1650280720000|2022-04-18 11:18:40|95739.7|95689.7|95724.5|95699.5|95740.2|95703.1|95724.2|95689.4|46
1650280730000|2022-04-18 11:18:50|95736.6|95686.6|95723.6|95698.6|95737.3|95700|95723.3|95686|31
1650280740000|2022-04-18 11:19:00|95723.8|95698.8|95714.3|95689.3|95723.9|95698.9|95711.9|95686.9|44
1650280750000|2022-04-18 11:19:10|95713.8|95688.8|95713|95688|95717.8|95692.8|95712.7|95687.7|36
1650280760000|2022-04-18 11:19:20|95713.8|95688.8|95731.8|95681.8|95732.5|95694.5|95713.8|95681.6|33
1650280770000|2022-04-18 11:19:30|95731.9|95681.9|95719.7|95694.7|95733.2|95696|95718.5|95681.9|32
1650280780000|2022-04-18 11:19:40|95719.4|95694.4|95721.3|95696.3|95722.3|95697.3|95717.5|95692.5|41
1650280790000|2022-04-18 11:19:50|95721.1|95696.1|95732.7|95682.7|95737.2|95698.7|95715.8|95682.4|52
1650280800000|2022-04-18 11:20:00|95732.6|95682.6|95732.5|95682.5|95732.6|95682.6|95730.5|95680.5|28
1650280810000|2022-04-18 11:20:10|95733.8|95683.8|95722.9|95697.9|95735.5|95698.7|95721.8|95683.5|36
1650280820000|2022-04-18 11:20:20|95722.7|95697.7|95724|95699|95736.3|95700.5|95722.7|95686|46
1650280830000|2022-04-18 11:20:30|95724.1|95699.1|95728.8|95703.8|95728.9|95703.9|95722|95697|45
1650280840000|2022-04-18 11:20:40|95728.6|95703.6|95729.6|95704.6|95729.8|95704.8|95727.5|95702.5|25
1650280850000|2022-04-18 11:20:50|95729.5|95704.5|95732.1|95707.1|95745.7|95707.1|95729.5|95695|33
1650280860000|2022-04-18 11:21:00|95732.8|95707.8|95750.1|95700.1|95752.8|95715.8|95732.3|95700.1|39
1650280870000|2022-04-18 11:21:10|95749.5|95699.5|95735.1|95710.1|95751|95712.6|95734.6|95698.9|32
1650280880000|2022-04-18 11:21:20|95735.2|95710.2|95736.1|95686.1|95736.3|95711.3|95724.2|95685.8|44
1650280890000|2022-04-18 11:21:30|95736.5|95686.5|95727.6|95702.6|95736.5|95706.1|95723.6|95686.5|40
1650280900000|2022-04-18 11:21:40|95727.5|95702.5|95727|95702|95729.6|95704.6|95726.4|95701.4|26
1650280910000|2022-04-18 11:21:50|95727.3|95702.3|95736.7|95686.7|95737.1|95702.5|95724.1|95684.5|35
1650280920000|2022-04-18 11:22:00|95737.2|95687.2|95733.5|95708.5|95737.6|95712.6|95723.8|95686.8|33
1650280930000|2022-04-18 11:22:10|95733.7|95708.7|95736.3|95711.3|95736.3|95711.3|95732|95707|29
1650280940000|2022-04-18 11:22:20|95735.5|95710.5|95747.1|95722.1|95758.8|95722.1|95735.5|95705.8|51
1650280950000|2022-04-18 11:22:30|95747.5|95722.5|95747.7|95722.7|95757|95722.9|95743.5|95706|27
1650280960000|2022-04-18 11:22:40|95747.2|95722.2|95765.3|95715.3|95766|95732.1|95744.7|95715.3|26
1650280970000|2022-04-18 11:22:50|95751.5|95726.5|95745.9|95720.9|95752|95727|95743.4|95718.4|39
1650280980000|2022-04-18 11:23:00|95746.4|95721.4|95744.8|95719.8|95747.8|95722.8|95742.7|95717.7|38
1650280990000|2022-04-18 11:23:10|95744.3|95719.3|95745.8|95695.8|95746.8|95719.3|95733.6|95695.8|24
1650281000000|2022-04-18 11:23:20|95733.3|95708.3|95744.7|95694.7|95747.1|95709.8|95731.8|95694.7|32
1650281010000|2022-04-18 11:23:30|95744.8|95694.8|95732.6|95707.6|95745.7|95707.6|95731.6|95694.2|16
1650281020000|2022-04-18 11:23:40|95732.8|95707.8|95733.6|95708.6|95733.7|95708.7|95731.7|95706.7|18
1650281030000|2022-04-18 11:23:50|95733.7|95708.7|95732.8|95707.8|95733.7|95708.7|95732.7|95707.7|23
1650281040000|2022-04-18 11:24:00|95732.6|95707.6|95732.6|95707.6|95733.9|95708.9|95731.3|95706.3|18
1650281050000|2022-04-18 11:24:10|95732.1|95707.1|95741.3|95691.3|95745|95707.4|95727.8|95690.1|22
1650281060000|2022-04-18 11:24:20|95740.8|95690.8|95729.8|95704.8|95740.9|95704.8|95728.2|95690.3|13
1650281070000|2022-04-18 11:24:30|95729.2|95704.2|95734.6|95709.6|95748.9|95711.5|95729.1|95697|27
1650281080000|2022-04-18 11:24:40|95734.5|95709.5|95731.3|95706.3|95735.4|95710.4|95729.6|95704.6|32
1650281090000|2022-04-18 11:24:50|95730|95705|95720.1|95695.1|95730|95705|95718.8|95693.8|39
1650281100000|2022-04-18 11:25:00|95719.7|95694.7|95717.7|95692.7|95720.4|95695.4|95717.7|95692.7|31
1650281110000|2022-04-18 11:25:10|95717.9|95692.9|95718.2|95693.2|95718.6|95693.6|95717.8|95692.8|13
1650281120000|2022-04-18 11:25:20|95717.6|95692.6|95714.2|95689.2|95728.3|95693.6|95714.2|95677|31
1650281130000|2022-04-18 11:25:30|95727.4|95677.4|95714.3|95689.3|95727.8|95690.1|95712.9|95677.4|16
1650281140000|2022-04-18 11:25:40|95714|95689|95726.2|95701.2|95726.2|95701.2|95714|95689|46
1650281150000|2022-04-18 11:25:50|95727.5|95702.5|95724|95699|95742.3|95705.5|95724|95692.2|53
1650281160000|2022-04-18 11:26:00|95723.7|95698.7|95731.1|95706.1|95740.5|95706.1|95723.7|95689.1|56
1650281170000|2022-04-18 11:26:10|95730.4|95705.4|95728.4|95703.4|95731.8|95706.8|95727.1|95702.1|42
1650281180000|2022-04-18 11:26:20|95728.2|95703.2|95728.8|95703.8|95729.7|95704.7|95727.8|95702.8|24
1650281190000|2022-04-18 11:26:30|95728.5|95703.5|95726.9|95701.9|95729.2|95704.2|95726.5|95701.5|33
1650281200000|2022-04-18 11:26:40|95727.2|95702.2|95727.5|95702.5|95728.8|95703.8|95725.4|95700.4|39
1650281210000|2022-04-18 11:26:50|95727.2|95702.2|95733.8|95708.8|95733.8|95708.8|95726.1|95701.1|32
1650281220000|2022-04-18 11:27:00|95734.8|95709.8|95742.1|95717.1|95742.1|95717.1|95734.6|95709.6|43
1650281230000|2022-04-18 11:27:10|95742.2|95717.2|95744.7|95719.7|95754.3|95720.6|95739.8|95704|38
1650281240000|2022-04-18 11:27:20|95744.5|95719.5|95743.6|95718.6|95757.9|95722.2|95743.6|95707.2|43
1650281250000|2022-04-18 11:27:30|95742.2|95717.2|95744.4|95719.4|95758|95723|95741.6|95703.7|45
1650281260000|2022-04-18 11:27:40|95744.6|95719.6|95747.2|95722.2|95753.1|95728.1|95744|95719|48
1650281270000|2022-04-18 11:27:50|95747.4|95722.4|95750.4|95725.4|95750.4|95725.4|95747|95722|47
1650281280000|2022-04-18 11:28:00|95750|95725|95753.3|95728.3|95754.9|95729.9|95748.3|95723.3|49
1650281290000|2022-04-18 11:28:10|95753|95728|95759.9|95709.9|95759.9|95728|95745.9|95709.9|37
1650281300000|2022-04-18 11:28:20|95746.7|95721.7|95745.3|95720.3|95758.9|95721.7|95743.9|95707.8|37
1650281310000|2022-04-18 11:28:30|95745.1|95720.1|95746.8|95721.8|95747.5|95722.5|95744.9|95719.9|24
1650281320000|2022-04-18 11:28:40|95747|95722|95743.8|95718.8|95747|95722|95743.8|95718.8|24
1650281330000|2022-04-18 11:28:50|95743.7|95718.7|95750.4|95725.4|95750.9|95725.9|95743.3|95718.3|21
1650281340000|2022-04-18 11:29:00|95751.1|95726.1|95755.9|95730.9|95755.9|95730.9|95750.8|95725.8|41
1650281350000|2022-04-18 11:29:10|95756|95731|95752.7|95727.7|95756|95731|95752.4|95727.4|19
1650281360000|2022-04-18 11:29:20|95752.8|95727.8|95753.6|95728.6|95754.2|95729.2|95752.8|95727.8|21
1650281370000|2022-04-18 11:29:30|95753.3|95728.3|95728.8|95703.8|95762.4|95737.4|95718.4|95693.4|62
1650281380000|2022-04-18 11:29:40|95729.3|95704.3|95725.8|95700.8|95739.3|95704.3|95721.8|95688.3|57
1650281390000|2022-04-18 11:29:50|95726.3|95701.3|95724.2|95699.2|95728.9|95703.9|95719.8|95694.8|37
1650281400000|2022-04-18 11:30:00|95724.4|95699.4|95726.1|95701.1|95728.1|95703.1|95715.8|95690.8|54
1650281410000|2022-04-18 11:30:10|95726.4|95701.4|95722.8|95697.8|95726.4|95701.4|95722.2|95697.2|38
1650281420000|2022-04-18 11:30:20|95722.9|95697.9|95724.1|95699.1|95724.2|95699.2|95722.6|95697.6|24
1650281430000|2022-04-18 11:30:30|95724.2|95699.2|95722.2|95697.2|95724.8|95699.8|95721.6|95696.6|26
1650281440000|2022-04-18 11:30:40|95722.3|95697.3|95724.5|95699.5|95727.1|95702.1|95722.3|95697.3|26
1650281450000|2022-04-18 11:30:50|95724.3|95699.3|95733.6|95708.6|95733.8|95708.8|95724.3|95699.3|43
1650281460000|2022-04-18 11:31:00|95733.7|95708.7|95741.3|95716.3|95742.7|95717.7|95733.7|95708.7|52
1650281470000|2022-04-18 11:31:10|95740.8|95715.8|95746|95721|95749.2|95724.2|95740.8|95715.8|39
1650281480000|2022-04-18 11:31:20|95746.5|95721.5|95748.6|95723.6|95748.8|95723.8|95746.2|95721.2|27
1650281490000|2022-04-18 11:31:30|95748.5|95723.5|95746|95721|95748.6|95723.6|95745.5|95720.5|34
1650281500000|2022-04-18 11:31:40|95746.3|95721.3|95746|95721|95746.7|95721.7|95745.7|95720.7|32
1650281510000|2022-04-18 11:31:50|95745.9|95720.9|95746.5|95721.5|95751|95726|95744.9|95719.9|36
1650281520000|2022-04-18 11:32:00|95746.2|95721.2|95744.1|95719.1|95747|95722|95740.5|95715.5|38
1650281530000|2022-04-18 11:32:10|95744|95719|95765.4|95740.4|95771|95746|95742.9|95717.9|47
1650281540000|2022-04-18 11:32:20|95763.5|95738.5|95764.5|95739.5|95780.2|95742.9|95761.4|95724.3|44
1650281550000|2022-04-18 11:32:30|95764.9|95739.9|95767.7|95742.7|95768.3|95743.3|95764.5|95739.5|34
1650281560000|2022-04-18 11:32:40|95767.8|95742.8|95770|95745|95771.5|95746.5|95767.2|95742.2|37
1650281570000|2022-04-18 11:32:50|95769.6|95744.6|95768.9|95743.9|95771.5|95746.5|95768.2|95743.2|31
1650281580000|2022-04-18 11:33:00|95769|95744|95768.5|95743.5|95773.9|95744.2|95756.3|95723.9|45
1650281590000|2022-04-18 11:33:10|95768.3|95743.3|95765.9|95740.9|95768.6|95743.6|95764.1|95739.1|34
1650281600000|2022-04-18 11:33:20|95762.8|95737.8|95765.5|95740.5|95765.8|95740.8|95762.8|95737.8|34
1650281610000|2022-04-18 11:33:30|95765.1|95740.1|95766.8|95741.8|95768.3|95743.3|95764.7|95739.7|35
1650281620000|2022-04-18 11:33:40|95766.6|95741.6|95765.8|95740.8|95767.2|95742.2|95764.9|95739.9|35
1650281630000|2022-04-18 11:33:50|95765.6|95740.6|95766.2|95741.2|95766.9|95741.9|95765.6|95740.6|20
1650281640000|2022-04-18 11:34:00|95766|95741|95765.2|95740.2|95776.9|95741|95763.7|95726.4|32
1650281650000|2022-04-18 11:34:10|95764.5|95739.5|95777.9|95727.9|95778.1|95739.5|95761|95722.7|33
1650281660000|2022-04-18 11:34:20|95765.3|95740.3|95766.7|95741.7|95766.9|95741.9|95765.1|95740.1|32
1650281670000|2022-04-18 11:34:30|95766.9|95741.9|95773.6|95748.6|95785|95748.9|95765.3|95734.2|29
1650281680000|2022-04-18 11:34:40|95773.8|95748.8|95788.3|95738.3|95788.7|95750.6|95769.7|95731.6|26
1650281690000|2022-04-18 11:34:50|95775.7|95750.7|95775.9|95750.9|95776.1|95751.1|95774.7|95749.7|33
1650281700000|2022-04-18 11:35:00|95775.8|95750.8|95791.7|95741.7|95791.7|95752.9|95775|95741.7|20
1650281710000|2022-04-18 11:35:10|95791.5|95741.5|95776.1|95751.1|95791.5|95753.5|95774.5|95738.1|20
1650281720000|2022-04-18 11:35:20|95775.7|95750.7|95797.9|95747.9|95797.9|95759.9|95774.9|95746.6|22
1650281730000|2022-04-18 11:35:30|95798.5|95748.5|95783.1|95758.1|95798.5|95760.6|95783.1|95748.3|35
1650281740000|2022-04-18 11:35:40|95783.5|95758.5|95781.2|95756.2|95799.5|95761.5|95780.3|95749.3|42
1650281750000|2022-04-18 11:35:50|95781.3|95756.3|95783.9|95758.9|95785.5|95760.5|95779.2|95754.2|41
1650281760000|2022-04-18 11:36:00|95784.3|95759.3|95784.8|95759.8|95786.4|95761.4|95783.2|95758.2|28
1650281770000|2022-04-18 11:36:10|95784.6|95759.6|95789.4|95764.4|95790.8|95765.8|95784.4|95759.4|29
1650281780000|2022-04-18 11:36:20|95789.6|95764.6|95787.6|95762.6|95789.6|95764.6|95782.5|95757.5|45
1650281790000|2022-04-18 11:36:30|95788.4|95763.4|95788.5|95763.5|95800.7|95763.7|95787|95750|17
1650281800000|2022-04-18 11:36:40|95785.4|95760.4|95788.4|95763.4|95788.6|95763.6|95784.7|95759.7|29
1650281810000|2022-04-18 11:36:50|95788.9|95763.9|95786.8|95761.8|95801.4|95765.5|95786.8|95751.4|30
1650281820000|2022-04-18 11:37:00|95786.9|95761.9|95795|95770|95795|95770|95786.8|95761.8|33
1650281830000|2022-04-18 11:37:10|95794.9|95769.9|95795.6|95770.6|95796.7|95771.7|95792.7|95767.7|35
1650281840000|2022-04-18 11:37:20|95794.8|95769.8|95796.1|95771.1|95796.1|95771.1|95794.8|95769.8|26
1650281850000|2022-04-18 11:37:30|95795.3|95770.3|95797.8|95772.8|95798.6|95773.6|95794.9|95769.9|40
1650281860000|2022-04-18 11:37:40|95797.9|95772.9|95796.6|95771.6|95798.2|95773.2|95795.9|95770.9|23
1650281870000|2022-04-18 11:37:50|95796.4|95771.4|95790.3|95765.3|95797.6|95772.6|95790.3|95765.3|35
1650281880000|2022-04-18 11:38:00|95789.8|95764.8|95796.1|95771.1|95796.6|95771.6|95788.5|95763.5|52
1650281890000|2022-04-18 11:38:10|95796.2|95771.2|95793.7|95768.7|95808.1|95772.1|95793.6|95758.1|33
1650281900000|2022-04-18 11:38:20|95793.8|95768.8|95797.5|95772.5|95798.6|95773.6|95793.3|95768.3|37
1650281910000|2022-04-18 11:38:30|95797.9|95772.9|95799.7|95774.7|95800.3|95775.3|95796.6|95771.6|17
1650281920000|2022-04-18 11:38:40|95799.9|95774.9|95804.6|95779.6|95805.3|95780.3|95799.3|95774.3|28
1650281930000|2022-04-18 11:38:50|95804.1|95779.1|95800|95775|95804.8|95779.8|95798.5|95773.5|45
1650281940000|2022-04-18 11:39:00|95799.9|95774.9|95800.2|95775.2|95800.6|95775.6|95799.3|95774.3|40
1650281950000|2022-04-18 11:39:10|95800.1|95775.1|95799.7|95774.7|95801.4|95776.4|95799.2|95774.2|33
1650281960000|2022-04-18 11:39:20|95799.8|95774.8|95790|95765|95799.9|95774.9|95789.9|95764.9|33
1650281970000|2022-04-18 11:39:30|95790.1|95765.1|95790.6|95765.6|95791.8|95766.8|95789.7|95764.7|25
1650281980000|2022-04-18 11:39:40|95790.7|95765.7|95790.7|95765.7|95791.2|95766.2|95789.7|95764.7|14
1650281990000|2022-04-18 11:39:50|95790.8|95765.8|95788.8|95763.8|95792.8|95767.8|95787.3|95762.3|34
1650282000000|2022-04-18 11:40:00|95788.9|95763.9|95789.8|95764.8|95792.4|95767.4|95788.9|95763.9|22
1650282010000|2022-04-18 11:40:10|95789.6|95764.6|95780.5|95755.5|95792.3|95767.3|95777.9|95752.9|31
1650282020000|2022-04-18 11:40:20|95781.2|95756.2|95783.6|95758.6|95797.6|95760.8|95781.1|95746.3|34
1650282030000|2022-04-18 11:40:30|95783.8|95758.8|95788.6|95763.6|95790.2|95765.2|95783|95758|34
1650282040000|2022-04-18 11:40:40|95788.5|95763.5|95784|95759|95788.8|95763.8|95784|95759|38
1650282050000|2022-04-18 11:40:50|95783.9|95758.9|95785.2|95760.2|95786.4|95761.4|95783.9|95758.9|21
1650282060000|2022-04-18 11:41:00|95784.6|95759.6|95796|95771|95796.9|95771.9|95784.5|95759.5|49
1650282070000|2022-04-18 11:41:10|95796.4|95771.4|95796.9|95771.9|95797.9|95772.9|95796.2|95771.2|29
1650282080000|2022-04-18 11:41:20|95797|95772|95791.7|95766.7|95797.3|95772.3|95791.5|95766.5|29
1650282090000|2022-04-18 11:41:30|95792.4|95767.4|95792.3|95767.3|95793.7|95768.7|95790.1|95765.1|31
1650282100000|2022-04-18 11:41:40|95791.8|95766.8|95792.4|95767.4|95793.9|95768.9|95791.4|95766.4|30
1650282110000|2022-04-18 11:41:50|95792|95767|95792.8|95767.8|95793.9|95768.9|95791|95766|39
1650282120000|2022-04-18 11:42:00|95792.7|95767.7|95790.4|95765.4|95792.7|95767.7|95790.4|95765.4|22
1650282130000|2022-04-18 11:42:10|95790.7|95765.7|95791|95766|95791.8|95766.8|95790.2|95765.2|25
1650282140000|2022-04-18 11:42:20|95791.2|95766.2|95782.9|95757.9|95793.3|95768.3|95782.8|95757.8|49
1650282150000|2022-04-18 11:42:30|95783.2|95758.2|95785.1|95760.1|95785.3|95760.3|95782.1|95757.1|34
1650282160000|2022-04-18 11:42:40|95785|95760|95784.1|95759.1|95785|95760|95783.6|95758.6|27
1650282170000|2022-04-18 11:42:50|95784.4|95759.4|95784.4|95759.4|95785|95760|95783.3|95758.3|31
1650282180000|2022-04-18 11:43:00|95784.6|95759.6|95787.2|95762.2|95788.2|95763.2|95784.6|95759.6|28
1650282190000|2022-04-18 11:43:10|95787.6|95762.6|95785.3|95760.3|95787.6|95762.6|95785|95760|30
1650282200000|2022-04-18 11:43:20|95785.1|95760.1|95783|95758|95797.2|95760.6|95781.1|95744.2|36
1650282210000|2022-04-18 11:43:30|95782.4|95757.4|95783.3|95758.3|95783.7|95758.7|95782.3|95757.3|21
1650282220000|2022-04-18 11:43:40|95783.4|95758.4|95784.5|95759.5|95785|95760|95782.9|95757.9|29
1650282230000|2022-04-18 11:43:50|95784.6|95759.6|95784|95759|95785.6|95760.6|95784|95759|26
1650282240000|2022-04-18 11:44:00|95784.4|95759.4|95785|95760|95785.3|95760.3|95783.8|95758.8|19
1650282250000|2022-04-18 11:44:10|95785.2|95760.2|95784.3|95759.3|95785.2|95760.2|95783.8|95758.8|30
1650282260000|2022-04-18 11:44:20|95784.5|95759.5|95775.7|95750.7|95789.8|95759.5|95775.3|95739.5|31
1650282270000|2022-04-18 11:44:30|95775.9|95750.9|95774.7|95749.7|95776.8|95751.8|95774.1|95749.1|23
1650282280000|2022-04-18 11:44:40|95774.8|95749.8|95748.5|95723.5|95775.6|95750.6|95747.7|95722.7|40
1650282290000|2022-04-18 11:44:50|95749.1|95724.1|95765.4|95740.4|95768.5|95743.5|95748.2|95723.2|58
1650282300000|2022-04-18 11:45:00|95766|95741|95766|95741|95766.9|95741.9|95765.3|95740.3|32
1650282310000|2022-04-18 11:45:10|95765.9|95740.9|95767.1|95742.1|95771.2|95746.2|95765.6|95740.6|40
1650282320000|2022-04-18 11:45:20|95767.2|95742.2|95770.5|95745.5|95770.5|95745.5|95767.2|95742.2|25
1650282330000|2022-04-18 11:45:30|95770.2|95745.2|95771.2|95746.2|95771.2|95746.2|95770.2|95745.2|24
1650282340000|2022-04-18 11:45:40|95770.5|95745.5|95771.9|95746.9|95773|95748|95770.2|95745.2|21
1650282350000|2022-04-18 11:45:50|95772|95747|95780.4|95755.4|95782.4|95757.4|95772|95747|46
1650282360000|2022-04-18 11:46:00|95780.8|95755.8|95789.6|95739.6|95789.6|95757|95774.8|95737.4|38
1650282370000|2022-04-18 11:46:10|95789.7|95739.7|95788.4|95738.4|95790.4|95740.4|95788|95738|25
1650282380000|2022-04-18 11:46:20|95788.1|95738.1|95788|95738|95789.1|95739.1|95787.6|95737.6|23
1650282390000|2022-04-18 11:46:30|95788.2|95738.2|95787.7|95737.7|95788.3|95738.3|95787.7|95737.7|19
1650282400000|2022-04-18 11:46:40|95787.6|95737.6|95766.3|95741.3|95787.8|95746|95765.5|95728|38
1650282410000|2022-04-18 11:46:50|95766.2|95741.2|95760.4|95735.4|95773.6|95741.2|95759.1|95723.6|29
1650282420000|2022-04-18 11:47:00|95760.3|95735.3|95761.7|95736.7|95761.7|95736.7|95759.9|95734.9|27
1650282430000|2022-04-18 11:47:10|95761.5|95736.5|95761.3|95736.3|95762.6|95737.6|95761.3|95736.3|20
1650282440000|2022-04-18 11:47:20|95761.2|95736.2|95764.3|95739.3|95776|95739.3|95761.1|95725.8|25
1650282450000|2022-04-18 11:47:30|95764|95739|95764.5|95739.5|95765.2|95740.2|95764|95739|14
1650282460000|2022-04-18 11:47:40|95764.6|95739.6|95767.2|95742.2|95767.2|95742.2|95763.7|95738.7|9
1650282470000|2022-04-18 11:47:50|95766.8|95741.8|95765.4|95740.4|95766.9|95741.9|95764.5|95739.5|15
1650282480000|2022-04-18 11:48:00|95764.9|95739.9|95770|95720|95771.1|95739.9|95756.4|95717.8|20
1650282490000|2022-04-18 11:48:10|95757.9|95732.9|95769.9|95719.9|95770.5|95732.9|95757.2|95719.2|19
1650282500000|2022-04-18 11:48:20|95769.8|95719.8|95752|95727|95770.3|95735|95749.7|95712.7|34
1650282510000|2022-04-18 11:48:30|95751.8|95726.8|95762.2|95712.2|95763.7|95727.8|95748.7|95711.2|31
1650282520000|2022-04-18 11:48:40|95762.5|95712.5|95750.2|95725.2|95762.5|95726|95749.7|95711.5|14
1650282530000|2022-04-18 11:48:50|95750.6|95725.6|95749.8|95724.8|95750.8|95725.8|95749.4|95724.4|17
1650282540000|2022-04-18 11:49:00|95749.7|95724.7|95764.3|95714.3|95764.3|95727.2|95749.7|95712.8|29
1650282550000|2022-04-18 11:49:10|95762.9|95712.9|95753.6|95728.6|95763.5|95728.7|95753.4|95712.2|24
1650282560000|2022-04-18 11:49:20|95752.9|95727.9|95751.7|95726.7|95753.1|95728.1|95751.3|95726.3|15
1650282570000|2022-04-18 11:49:30|95751.1|95726.1|95750.7|95725.7|95751.6|95726.6|95750|95725|14
1650282580000|2022-04-18 11:49:40|95757.3|95732.3|95755.4|95730.4|95769.1|95732.3|95753|95713.7|31
1650282590000|2022-04-18 11:49:50|95755.1|95730.1|95751.7|95726.7|95759|95734|95751.7|95726.7|26
1650282600000|2022-04-18 11:50:00|95749.4|95724.4|95760.2|95735.2|95766.9|95737.2|95749.4|95712.1|36
1650282610000|2022-04-18 11:50:10|95759.8|95734.8|95762.1|95737.1|95764.2|95739.2|95757.6|95732.6|45
1650282620000|2022-04-18 11:50:20|95762|95737|95759|95734|95763.4|95738.4|95757.5|95732.5|30
1650282630000|2022-04-18 11:50:30|95759.6|95734.6|95761.6|95736.6|95762.1|95737.1|95759.6|95734.6|26
1650282640000|2022-04-18 11:50:40|95761.8|95736.8|95761.1|95736.1|95764.1|95739.1|95753.6|95728.6|29
1650282650000|2022-04-18 11:50:50|95761.2|95736.2|95760.2|95735.2|95762|95737|95760.2|95735.2|19
1650282660000|2022-04-18 11:51:00|95760.1|95735.1|95760.4|95735.4|95760.8|95735.8|95760|95735|18
1650282670000|2022-04-18 11:51:10|95760.5|95735.5|95755|95730|95760.6|95735.6|95752.9|95727.9|32
1650282680000|2022-04-18 11:51:20|95755.7|95730.7|95753.9|95728.9|95755.8|95730.8|95753.6|95728.6|35
1650282690000|2022-04-18 11:51:30|95754.2|95729.2|95754.3|95729.3|95754.6|95729.6|95753.9|95728.9|16
1650282700000|2022-04-18 11:51:40|95754.1|95729.1|95755.1|95730.1|95755.4|95730.4|95753.9|95728.9|14
1650282710000|2022-04-18 11:51:50|95755.2|95730.2|95754.7|95729.7|95755.9|95730.9|95752.9|95727.9|28
1650282720000|2022-04-18 11:52:00|95754.8|95729.8|95757.7|95732.7|95757.7|95732.7|95754.6|95729.6|35
1650282730000|2022-04-18 11:52:10|95757.6|95732.6|95757.5|95732.5|95758.6|95733.6|95757.3|95732.3|30
1650282740000|2022-04-18 11:52:20|95757.3|95732.3|95758.1|95733.1|95758.3|95733.3|95755|95730|30
1650282750000|2022-04-18 11:52:30|95760.1|95735.1|95756.6|95731.6|95760.1|95735.1|95753.6|95728.6|38
1650282760000|2022-04-18 11:52:40|95756.5|95731.5|95739.7|95714.7|95757.3|95732.3|95739.7|95714.7|47
1650282770000|2022-04-18 11:52:50|95739.8|95714.8|95741|95716|95743.1|95718.1|95738.4|95713.4|42
1650282780000|2022-04-18 11:53:00|95740.8|95715.8|95731.7|95706.7|95741.8|95716.8|95731.7|95706.7|43
1650282790000|2022-04-18 11:53:10|95731.6|95706.6|95732.7|95707.7|95732.8|95707.8|95730.8|95705.8|25
1650282800000|2022-04-18 11:53:20|95732.9|95707.9|95733.7|95708.7|95734.5|95709.5|95731.9|95706.9|23
1650282810000|2022-04-18 11:53:30|95733.9|95708.9|95734.2|95709.2|95734.3|95709.3|95729.4|95704.4|41
1650282820000|2022-04-18 11:53:40|95734.1|95709.1|95735.4|95710.4|95735.4|95710.4|95732.6|95707.6|45
1650282830000|2022-04-18 11:53:50|95735.1|95710.1|95733.1|95708.1|95735.1|95710.1|95732.3|95707.3|39
1650282840000|2022-04-18 11:54:00|95733|95708|95728.4|95703.4|95735.4|95710.4|95728.1|95703.1|37
1650282850000|2022-04-18 11:54:10|95728.3|95703.3|95719.9|95694.9|95728.3|95703.3|95718.8|95693.8|42
1650282860000|2022-04-18 11:54:20|95720.4|95695.4|95717.9|95692.9|95720.4|95695.4|95714.2|95689.2|37
1650282870000|2022-04-18 11:54:30|95718.3|95693.3|95715.2|95690.2|95718.4|95693.4|95713.9|95688.9|36
1650282880000|2022-04-18 11:54:40|95715.5|95690.5|95703.7|95678.7|95715.5|95690.5|95703.2|95678.2|29
1650282890000|2022-04-18 11:54:50|95704|95679|95704.4|95679.4|95704.4|95679.4|95701.7|95676.7|37
1650282900000|2022-04-18 11:55:00|95704.7|95679.7|95701.1|95676.1|95704.7|95679.7|95697.1|95672.1|47
1650282910000|2022-04-18 11:55:10|95701.5|95676.5|95702.5|95677.5|95703.7|95678.7|95700.2|95675.2|56
1650282920000|2022-04-18 11:55:20|95702.6|95677.6|95702.2|95677.2|95704|95679|95702.2|95677.2|36
1650282930000|2022-04-18 11:55:30|95702.3|95677.3|95711.1|95686.1|95712.1|95687.1|95702.3|95677.3|46
1650282940000|2022-04-18 11:55:40|95710.8|95685.8|95710.6|95685.6|95711.2|95686.2|95708.8|95683.8|34
1650282950000|2022-04-18 11:55:50|95710.3|95685.3|95713.4|95688.4|95713.4|95688.4|95709.2|95684.2|45
1650282960000|2022-04-18 11:56:00|95712.8|95687.8|95708|95683|95713.1|95688.1|95708|95683|36
1650282970000|2022-04-18 11:56:10|95707.6|95682.6|95710.4|95685.4|95710.8|95685.8|95707.1|95682.1|38
1650282980000|2022-04-18 11:56:20|95711|95686|95729.5|95704.5|95729.5|95704.5|95711|95686|53
1650282990000|2022-04-18 11:56:30|95729.6|95704.6|95727|95702|95731.7|95706.7|95726.2|95701.2|46
1650283000000|2022-04-18 11:56:40|95726.8|95701.8|95727.4|95702.4|95728.4|95703.4|95725.6|95700.6|39
1650283010000|2022-04-18 11:56:50|95727.2|95702.2|95724.6|95699.6|95727.4|95702.4|95724.1|95699.1|32
1650283020000|2022-04-18 11:57:00|95736.8|95686.8|95736.4|95711.4|95739.5|95712|95727.4|95686.5|51
1650283030000|2022-04-18 11:57:10|95736.3|95711.3|95741.1|95716.1|95741.9|95716.9|95735.7|95710.7|54
1650283040000|2022-04-18 11:57:20|95741.9|95716.9|95741.6|95716.6|95743.9|95718.9|95740.3|95715.3|48
1650283050000|2022-04-18 11:57:30|95740.6|95715.6|95737.3|95712.3|95740.6|95715.6|95735.1|95710.1|50
1650283060000|2022-04-18 11:57:40|95736.2|95711.2|95733.9|95708.9|95736.2|95711.2|95732.1|95707.1|33
1650283070000|2022-04-18 11:57:50|95734.1|95709.1|95732.7|95707.7|95734.2|95709.2|95732.7|95707.7|34
1650283080000|2022-04-18 11:58:00|95732.3|95707.3|95724|95699|95732.6|95707.6|95723.7|95698.7|43
1650283090000|2022-04-18 11:58:10|95723.8|95698.8|95725.4|95700.4|95731.7|95706.7|95723|95698|48
1650283100000|2022-04-18 11:58:20|95725|95700|95723.5|95698.5|95726.2|95701.2|95722.6|95697.6|46
1650283110000|2022-04-18 11:58:30|95723.8|95698.8|95729.3|95704.3|95742.4|95708.2|95723.8|95691.4|55
1650283120000|2022-04-18 11:58:40|95729.5|95704.5|95722.4|95697.4|95733.1|95708.1|95721.7|95696.7|55
1650283130000|2022-04-18 11:58:50|95722.7|95697.7|95723|95698|95727.4|95702.4|95721.1|95696.1|51
1650283140000|2022-04-18 11:59:00|95723.5|95698.5|95720.3|95695.3|95723.5|95698.5|95720.3|95695.3|49
1650283150000|2022-04-18 11:59:10|95720.7|95695.7|95722|95697|95722.1|95697.1|95720.5|95695.5|26
1650283160000|2022-04-18 11:59:20|95721.8|95696.8|95727.3|95702.3|95737.7|95702.4|95719.3|95687.7|47
1650283170000|2022-04-18 11:59:30|95726.6|95701.6|95739.3|95714.3|95740.3|95715.3|95726.6|95701.6|61
1650283180000|2022-04-18 11:59:40|95738.9|95713.9|95725.9|95700.9|95739|95714|95725.9|95700.9|66
1650283190000|2022-04-18 11:59:50|95726.5|95701.5|95717.6|95692.6|95726.5|95701.5|95711.3|95675.9|61
1650283200000|2022-04-18 12:00:00|95715.4|95690.4|95723|95698|95723.9|95698.9|95695.7|95657.7|69
1650283210000|2022-04-18 12:00:10|95723.7|95698.7|95709.4|95684.4|95737.5|95708.2|95709.4|95676.2|64
1650283220000|2022-04-18 12:00:20|95709.3|95684.3|95703.7|95678.7|95712|95687|95703.7|95678.7|50
1650283230000|2022-04-18 12:00:30|95702.6|95677.6|95685.5|95660.5|95714.6|95678.5|95685|95647.5|58
1650283240000|2022-04-18 12:00:40|95686|95661|95704.5|95654.5|95704.5|95664.4|95682.4|95653.4|46
1650283250000|2022-04-18 12:00:50|95700.7|95650.7|95698.6|95648.6|95701.9|95664.7|95686.3|95648.2|40
1650283260000|2022-04-18 12:01:00|95698.9|95648.9|95668.8|95643.8|95698.9|95661.4|95668.8|95643.8|51
1650283270000|2022-04-18 12:01:10|95668.9|95643.9|95656.5|95631.5|95669.3|95643.9|95655.4|95617.3|53
1650283280000|2022-04-18 12:01:20|95658.1|95633.1|95652.1|95627.1|95660.1|95635.1|95650|95625|48
1650283290000|2022-04-18 12:01:30|95652.9|95627.9|95657.3|95632.3|95671.1|95632.3|95645.6|95616.9|41
1650283300000|2022-04-18 12:01:40|95657.2|95632.2|95671|95621|95672.5|95632.5|95657.2|95619.8|34
1650283310000|2022-04-18 12:01:50|95671.1|95621.1|95668.2|95618.2|95671.2|95621.2|95665|95615|29
1650283320000|2022-04-18 12:02:00|95668.1|95618.1|95670.3|95620.3|95671.2|95621.2|95666.5|95616.5|40
1650283330000|2022-04-18 12:02:10|95669.9|95619.9|95666|95616|95670.9|95620.9|95662.8|95612.8|42
1650283340000|2022-04-18 12:02:20|95666.8|95616.8|95649.7|95599.7|95666.8|95620.9|95642.6|95599.7|47
1650283350000|2022-04-18 12:02:30|95637.7|95612.7|95636|95611|95638.1|95613.1|95635.5|95610.5|31
1650283360000|2022-04-18 12:02:40|95636.2|95611.2|95646.7|95596.7|95649.5|95612.1|95636.2|95596.7|20
1650283370000|2022-04-18 12:02:50|95646.9|95596.9|95647.6|95597.6|95647.6|95597.6|95646.2|95596.2|19
1650283380000|2022-04-18 12:03:00|95647.8|95597.8|95648.1|95598.1|95648.4|95598.4|95646.4|95596.4|12
1650283390000|2022-04-18 12:03:10|95648.3|95598.3|95639.9|95614.9|95652.1|95615.1|95635.8|95598.3|34
1650283400000|2022-04-18 12:03:20|95639.7|95614.7|95638.4|95613.4|95639.7|95614.7|95637.8|95612.8|20
1650283410000|2022-04-18 12:03:30|95638.7|95613.7|95637.9|95612.9|95638.7|95613.7|95637.3|95612.3|13
1650283420000|2022-04-18 12:03:40|95637.7|95612.7|95638.9|95613.9|95640.4|95615.4|95637|95612|13
1650283430000|2022-04-18 12:03:50|95640.1|95615.1|95660.2|95610.2|95662.6|95623.2|95640.1|95607.3|45
1650283440000|2022-04-18 12:04:00|95658.8|95608.8|95649.5|95599.5|95659.6|95616.8|95634.7|95595.9|49
1650283450000|2022-04-18 12:04:10|95650|95600|95649.8|95599.8|95651.6|95601.6|95647.4|95597.4|45
1650283460000|2022-04-18 12:04:20|95649.2|95599.2|95649.6|95624.6|95650.8|95625.8|95638.1|95599.2|52
1650283470000|2022-04-18 12:04:30|95649|95624|95674|95624|95677.1|95634.7|95649|95617.9|44
1650283480000|2022-04-18 12:04:40|95673.8|95623.8|95676|95626|95677.3|95627.3|95673.6|95623.6|32
1650283490000|2022-04-18 12:04:50|95675.5|95625.5|95682.6|95632.6|95684.1|95634.1|95674.9|95624.9|48
1650283500000|2022-04-18 12:05:00|95682.5|95632.5|95682|95632|95685.3|95635.3|95678.4|95628.4|50
1650283510000|2022-04-18 12:05:10|95681.8|95631.8|95680.3|95630.3|95682.6|95632.6|95680|95630|30
1650283520000|2022-04-18 12:05:20|95680.5|95630.5|95687.4|95637.4|95688.3|95648.7|95672.2|95629.4|57
1650283530000|2022-04-18 12:05:30|95687.2|95637.2|95683.9|95633.9|95688.7|95647.4|95671|95632|52
1650283540000|2022-04-18 12:05:40|95682.1|95632.1|95678.5|95628.5|95683|95633|95677.4|95627.4|44
1650283550000|2022-04-18 12:05:50|95678.1|95628.1|95678.3|95628.3|95680.9|95630.9|95677.1|95627.1|41
1650283560000|2022-04-18 12:06:00|95678.7|95628.7|95670.7|95620.7|95679|95629|95670.7|95620.7|41
1650283570000|2022-04-18 12:06:10|95670.6|95620.6|95662.7|95637.7|95676.9|95639.8|95662.1|95617.5|43
1650283580000|2022-04-18 12:06:20|95662.4|95637.4|95683.4|95633.4|95683.4|95646.8|95661.5|95632|36
1650283590000|2022-04-18 12:06:30|95683.1|95633.1|95689.5|95639.5|95689.6|95653.4|95674.7|95632.9|36
1650283600000|2022-04-18 12:06:40|95690.1|95640.1|95675.9|95650.9|95690.1|95652.4|95675.3|95639.1|24
1650283610000|2022-04-18 12:06:50|95676.1|95651.1|95676.3|95651.3|95676.5|95651.5|95675.6|95650.6|24
1650283620000|2022-04-18 12:07:00|95676.4|95651.4|95675.7|95650.7|95676.5|95651.5|95673.8|95648.8|23
1650283630000|2022-04-18 12:07:10|95675.8|95650.8|95737.5|95687.5|95737.5|95687.5|95675.8|95650.8|37
1650283640000|2022-04-18 12:07:20|95736.9|95686.9|95738.7|95688.7|95739.2|95699.6|95723.1|95686|28
1650283650000|2022-04-18 12:07:30|95739.5|95689.5|95743.7|95693.7|95748.1|95698.1|95737.5|95687.5|40
1650283660000|2022-04-18 12:07:40|95743.2|95693.2|95750.7|95700.7|95751.6|95701.6|95743.2|95693.2|37
1650283670000|2022-04-18 12:07:50|95749.8|95699.8|95751.5|95701.5|95751.9|95701.9|95749.1|95699.1|27
1650283680000|2022-04-18 12:08:00|95752.1|95702.1|95778.6|95728.6|95788.8|95749.1|95750.9|95700.9|57
1650283690000|2022-04-18 12:08:10|95779.3|95729.3|95778.2|95728.2|95782.5|95740.8|95765.5|95727.7|46
1650283700000|2022-04-18 12:08:20|95778.5|95728.5|95780.2|95730.2|95782.1|95732.1|95777.9|95727.9|33
1650283710000|2022-04-18 12:08:30|95779.7|95729.7|95780.7|95730.7|95781.2|95731.2|95779.2|95729.2|24
1650283720000|2022-04-18 12:08:40|95780.6|95730.6|95767.9|95742.9|95781.3|95743.8|95767.9|95729.6|23
1650283730000|2022-04-18 12:08:50|95772.5|95747.5|95796.3|95746.3|95796.3|95757.6|95772.5|95735.6|47
1650283740000|2022-04-18 12:09:00|95796.4|95746.4|95796.6|95746.6|95804.1|95762.5|95785.5|95744.1|53
1650283750000|2022-04-18 12:09:10|95796.8|95746.8|95798.1|95748.1|95798.3|95748.3|95794.2|95744.2|49
1650283760000|2022-04-18 12:09:20|95798.2|95748.2|95798.4|95748.4|95798.8|95748.8|95796|95746|28
1650283770000|2022-04-18 12:09:30|95798.5|95748.5|95804.3|95754.3|95806.5|95756.5|95796.4|95746.4|38
1650283780000|2022-04-18 12:09:40|95805.3|95755.3|95810.9|95760.9|95813.5|95763.5|95802|95752|33
1650283790000|2022-04-18 12:09:50|95811.4|95761.4|95811.9|95761.9|95812.4|95774|95797.5|95757.6|35
1650283800000|2022-04-18 12:10:00|95812.5|95762.5|95820|95770|95824.6|95774.6|95812.5|95762.5|54
1650283810000|2022-04-18 12:10:10|95820.2|95770.2|95818.5|95768.5|95820.5|95770.5|95816.5|95766.5|31
1650283820000|2022-04-18 12:10:20|95818.1|95768.1|95819.4|95769.4|95821|95771|95817.5|95767.5|24
1650283830000|2022-04-18 12:10:30|95821.1|95771.1|95820.6|95795.6|95833.4|95796.3|95819.9|95771.1|46
1650283840000|2022-04-18 12:10:40|95818.4|95793.4|95828.6|95778.6|95832.3|95796.3|95818.2|95775.5|38
1650283850000|2022-04-18 12:10:50|95828.9|95778.9|95827.7|95777.7|95829.6|95779.6|95826|95776|44
1650283860000|2022-04-18 12:11:00|95827.8|95777.8|95826.9|95776.9|95828.3|95778.3|95824.2|95774.2|26
1650283870000|2022-04-18 12:11:10|95827.4|95777.4|95831|95781|95831.7|95781.7|95826.5|95776.5|38
1650283880000|2022-04-18 12:11:20|95830.9|95780.9|95830.6|95780.6|95831.4|95781.4|95830.3|95780.3|25
1650283890000|2022-04-18 12:11:30|95830.7|95780.7|95829.8|95779.8|95830.8|95780.8|95829.6|95779.6|18
1650283900000|2022-04-18 12:11:40|95830.1|95780.1|95829.6|95779.6|95830.9|95780.9|95829.2|95779.2|24
1650283910000|2022-04-18 12:11:50|95829.5|95779.5|95828.2|95778.2|95830|95780|95827.3|95777.3|22
1650283920000|2022-04-18 12:12:00|95828.6|95778.6|95835.9|95785.9|95835.9|95797.2|95821.5|95778.6|36
1650283930000|2022-04-18 12:12:10|95835.7|95785.7|95826.8|95801.8|95839|95802.1|95824.2|95785.2|41
1650283940000|2022-04-18 12:12:20|95826.2|95801.2|95841.5|95791.5|95842.5|95801.9|95826.2|95788.7|36
1650283950000|2022-04-18 12:12:30|95841.7|95791.7|95842.7|95792.7|95848.8|95798.8|95840.3|95790.3|53
1650283960000|2022-04-18 12:12:40|95842.8|95792.8|95827.8|95802.8|95843.1|95803.5|95826.8|95789.5|39
1650283970000|2022-04-18 12:12:50|95828.2|95803.2|95838.3|95788.3|95840.3|95803.2|95826.5|95786.6|41
1650283980000|2022-04-18 12:13:00|95838.4|95788.4|95834.5|95784.5|95838.4|95788.4|95833.6|95783.6|33
1650283990000|2022-04-18 12:13:10|95834.1|95784.1|95836.6|95786.6|95839.1|95789.1|95831.9|95781.9|39
1650284000000|2022-04-18 12:13:20|95836.4|95786.4|95839.3|95789.3|95840.8|95790.8|95836.4|95786.4|26
1650284010000|2022-04-18 12:13:30|95839.1|95789.1|95838.7|95788.7|95840.7|95790.7|95838.7|95788.7|26
1650284020000|2022-04-18 12:13:40|95838.6|95788.6|95838.2|95788.2|95839.3|95789.3|95837.4|95787.4|20
1650284030000|2022-04-18 12:13:50|95837.2|95787.2|95836.9|95786.9|95839|95789|95835.8|95785.8|39
1650284040000|2022-04-18 12:14:00|95836.7|95786.7|95838|95788|95838.9|95788.9|95836.6|95786.6|17
1650284050000|2022-04-18 12:14:10|95837.1|95787.1|95837.4|95787.4|95837.5|95787.5|95834|95784|30
1650284060000|2022-04-18 12:14:20|95837.3|95787.3|95839.7|95789.7|95840.3|95790.3|95837.3|95787.3|29
1650284070000|2022-04-18 12:14:30|95840.2|95790.2|95841.4|95791.4|95841.6|95791.6|95839.8|95789.8|23
1650284080000|2022-04-18 12:14:40|95841|95791|95840.8|95790.8|95843.3|95793.3|95840.2|95790.2|31
1650284090000|2022-04-18 12:14:50|95841.1|95791.1|95828.4|95803.4|95841.5|95804.6|95826.1|95790.6|35
1650284100000|2022-04-18 12:15:00|95828.7|95803.7|95847.6|95797.6|95847.6|95809.1|95828.6|95790.7|51
1650284110000|2022-04-18 12:15:10|95846.3|95796.3|95840.2|95815.2|95852.8|95816|95838.4|95794.4|50
1650284120000|2022-04-18 12:15:20|95853.1|95803.1|95851.9|95801.9|95853.4|95803.4|95851.1|95801.1|35
1650284130000|2022-04-18 12:15:30|95851.4|95801.4|95850.9|95800.9|95851.9|95801.9|95848.5|95798.5|41
1650284140000|2022-04-18 12:15:40|95850.7|95800.7|95850.8|95800.8|95855|95805|95850.2|95800.2|35
1650284150000|2022-04-18 12:15:50|95850|95800|95850.9|95800.9|95851.2|95801.2|95849.6|95799.6|30
1650284160000|2022-04-18 12:16:00|95851.2|95801.2|95834.1|95809.1|95851.2|95809.3|95833.7|95795|42
1650284170000|2022-04-18 12:16:10|95834.2|95809.2|95829.6|95804.6|95834.4|95809.4|95829.4|95804.4|25
1650284180000|2022-04-18 12:16:20|95829.5|95804.5|95841.9|95791.9|95841.9|95804.7|95823.1|95787|51
1650284190000|2022-04-18 12:16:30|95842.1|95792.1|95850.7|95800.7|95850.7|95810.2|95828.5|95791.7|33
1650284200000|2022-04-18 12:16:40|95849|95799|95835|95810|95849|95810.7|95834.1|95796.4|37
1650284210000|2022-04-18 12:16:50|95834.5|95809.5|95846.5|95821.5|95858.2|95821.5|95834.1|95805.6|44
1650284220000|2022-04-18 12:17:00|95846.1|95821.1|95863.2|95813.2|95863.2|95821.9|95844.7|95807.5|45
1650284230000|2022-04-18 12:17:10|95863.1|95813.1|95847.6|95822.6|95863.7|95822.6|95845.2|95809.1|40
1650284240000|2022-04-18 12:17:20|95847.7|95822.7|95851.3|95826.3|95866.3|95828.4|95847.6|95809.6|33
1650284250000|2022-04-18 12:17:30|95851.2|95826.2|95843|95818|95857.8|95826.2|95839.6|95805.5|51
1650284260000|2022-04-18 12:17:40|95842.7|95817.7|95851.9|95801.9|95855.5|95818.6|95840.7|95801.4|40
1650284270000|2022-04-18 12:17:50|95852.2|95802.2|95847.3|95797.3|95853.4|95803.4|95845.7|95795.7|45
1650284280000|2022-04-18 12:18:00|95847.4|95797.4|95846.4|95796.4|95848|95798|95846.3|95796.3|30
1650284290000|2022-04-18 12:18:10|95846.7|95796.7|95845.5|95795.5|95847.3|95797.3|95845.5|95795.5|22
1650284300000|2022-04-18 12:18:20|95845.2|95795.2|95833.1|95808.1|95847.9|95808.1|95832.6|95794.7|19
1650284310000|2022-04-18 12:18:30|95832.7|95807.7|95851.9|95801.9|95852.6|95813.4|95832.3|95801.2|33
1650284320000|2022-04-18 12:18:40|95852.2|95802.2|95842.3|95817.3|95852.2|95817.3|95836.6|95798.6|34
1650284330000|2022-04-18 12:18:50|95840.7|95815.7|95842|95792|95845.4|95817.2|95828.6|95790.8|55
1650284340000|2022-04-18 12:19:00|95842.7|95792.7|95841.3|95791.3|95842.7|95805.5|95827.2|95791.3|26
1650284350000|2022-04-18 12:19:10|95841.8|95791.8|95848.6|95798.6|95848.6|95809.1|95830.9|95791.2|40
1650284360000|2022-04-18 12:19:20|95848.8|95798.8|95832.6|95807.6|95849.7|95811.3|95832.3|95798.8|33
1650284370000|2022-04-18 12:19:30|95846|95796|95831.3|95806.3|95846.4|95808.9|95830.8|95794.7|30
1650284380000|2022-04-18 12:19:40|95831.4|95806.4|95825.7|95800.7|95837|95812|95824.1|95799.1|43
1650284390000|2022-04-18 12:19:50|95824.5|95799.5|95851.8|95801.8|95851.8|95813.5|95821.9|95784.8|51
1650284400000|2022-04-18 12:20:00|95836.1|95811.1|95829.9|95779.9|95851.2|95813.7|95822.8|95779.9|58
1650284410000|2022-04-18 12:20:10|95830|95780|95821.6|95771.6|95832|95782|95818.7|95768.7|55
1650284420000|2022-04-18 12:20:20|95821.3|95771.3|95819.3|95794.3|95834.6|95794.7|95817.3|95770.1|49
1650284430000|2022-04-18 12:20:30|95819.5|95794.5|95815.9|95790.9|95822.4|95797.4|95815.8|95790.8|53
1650284440000|2022-04-18 12:20:40|95816|95791|95818.2|95768.2|95827|95792.8|95804.9|95768.2|47
1650284450000|2022-04-18 12:20:50|95817.9|95767.9|95818.1|95768.1|95818.8|95779.5|95802.6|95765.2|48
1650284460000|2022-04-18 12:21:00|95818|95768|95823.9|95773.9|95824.1|95786.3|95808.8|95766.1|47
1650284470000|2022-04-18 12:21:10|95823.6|95773.6|95820.4|95770.4|95823.6|95773.6|95819.8|95769.8|23
1650284480000|2022-04-18 12:21:20|95820.6|95770.6|95815.4|95765.4|95821.5|95782|95801.2|95763.9|36
1650284490000|2022-04-18 12:21:30|95815.6|95765.6|95808.8|95758.8|95815.6|95774.5|95796.6|95756.4|37
1650284500000|2022-04-18 12:21:40|95809.2|95759.2|95803.4|95753.4|95811.7|95768.8|95790.2|95752.9|54
1650284510000|2022-04-18 12:21:50|95803.3|95753.3|95810.1|95760.1|95810.1|95768|95789.3|95752.6|34
1650284520000|2022-04-18 12:22:00|95810.9|95760.9|95815.8|95765.8|95816|95777.6|95793.3|95756.4|47
1650284530000|2022-04-18 12:22:10|95816.4|95766.4|95827.9|95777.9|95829|95779|95800.9|95766|42
1650284540000|2022-04-18 12:22:20|95827.7|95777.7|95825.1|95775.1|95829.4|95779.4|95825.1|95775.1|31
1650284550000|2022-04-18 12:22:30|95824.1|95774.1|95822.9|95772.9|95825.2|95775.2|95820.1|95770.1|52
1650284560000|2022-04-18 12:22:40|95823|95773|95807.6|95782.6|95823.4|95783|95805.6|95768.7|46
1650284570000|2022-04-18 12:22:50|95807.8|95782.8|95818.2|95768.2|95820.5|95783.3|95807.8|95766.2|37
1650284580000|2022-04-18 12:23:00|95818.4|95768.4|95819.8|95769.8|95821.6|95784.2|95808.2|95768.2|53
1650284590000|2022-04-18 12:23:10|95819.5|95769.5|95812|95762|95819.6|95779.1|95798.3|95761.1|50
1650284600000|2022-04-18 12:23:20|95811.9|95761.9|95784|95759|95813.4|95769.5|95783.5|95745.7|65
1650284610000|2022-04-18 12:23:30|95784.9|95759.9|95802.3|95752.3|95806.5|95767.2|95784.9|95750.1|43
1650284620000|2022-04-18 12:23:40|95802.2|95752.2|95803.3|95753.3|95804.2|95767|95788.7|95751.2|39
1650284630000|2022-04-18 12:23:50|95804.9|95754.9|95794.3|95769.3|95812.4|95769.3|95793.2|95754.9|51
1650284640000|2022-04-18 12:24:00|95794.2|95769.2|95802|95777|95814.8|95777.2|95793.7|95755.6|51
1650284650000|2022-04-18 12:24:10|95815.1|95765.1|95804.7|95779.7|95824.1|95782.8|95804.3|95764.7|48
1650284660000|2022-04-18 12:24:20|95803.8|95778.8|95815.8|95765.8|95817.8|95779.4|95800.7|95765.3|39
1650284670000|2022-04-18 12:24:30|95815.7|95765.7|95800.5|95775.5|95816.4|95777.9|95799.6|95765.5|27
1650284680000|2022-04-18 12:24:40|95800.4|95775.4|95807.1|95782.1|95821.7|95782.1|95800.4|95769.6|45
1650284690000|2022-04-18 12:24:50|95807.4|95782.4|95807.8|95782.8|95808.5|95783.5|95803.7|95778.7|32
1650284700000|2022-04-18 12:25:00|95807.9|95782.9|95807.3|95782.3|95807.9|95782.9|95803.9|95778.9|30
1650284710000|2022-04-18 12:25:10|95807.2|95782.2|95792|95767|95807.2|95782.2|95792|95767|40
1650284720000|2022-04-18 12:25:20|95787.1|95762.1|95777.4|95727.4|95787.1|95762.1|95758.6|95708.6|57
1650284730000|2022-04-18 12:25:30|95776.6|95726.6|95781.7|95731.7|95790.9|95742.5|95762.2|95724.6|57
1650284740000|2022-04-18 12:25:40|95779.8|95729.8|95777|95727|95781.4|95731.4|95777|95727|59
1650284750000|2022-04-18 12:25:50|95777.2|95727.2|95780.1|95730.1|95781.7|95731.7|95777.2|95727.2|41
1650284760000|2022-04-18 12:26:00|95780.5|95730.5|95793.6|95743.6|95793.6|95743.6|95780.5|95730.5|32
1650284770000|2022-04-18 12:26:10|95794.1|95744.1|95783.8|95733.8|95796.2|95757.3|95778.2|95728.2|56
1650284780000|2022-04-18 12:26:20|95783.7|95733.7|95785.2|95735.2|95785.3|95735.3|95783.3|95733.3|30
1650284790000|2022-04-18 12:26:30|95785.8|95735.8|95784.4|95734.4|95785.9|95735.9|95784.4|95734.4|24
1650284800000|2022-04-18 12:26:40|95784.5|95734.5|95783.4|95733.4|95784.9|95734.9|95782.4|95732.4|29
1650284810000|2022-04-18 12:26:50|95783.3|95733.3|95786.1|95736.1|95786.1|95736.1|95782.9|95732.9|27
1650284820000|2022-04-18 12:27:00|95785.8|95735.8|95773|95748|95786|95748|95769.2|95730.1|49
1650284830000|2022-04-18 12:27:10|95772.9|95747.9|95783.7|95733.7|95784.6|95748|95771.8|95733.1|30
1650284840000|2022-04-18 12:27:20|95783.6|95733.6|95785.1|95735.1|95786.5|95736.5|95782.3|95732.3|34
1650284850000|2022-04-18 12:27:30|95784.9|95734.9|95784.5|95734.5|95785.2|95735.2|95784.5|95734.5|25
1650284860000|2022-04-18 12:27:40|95785|95735|95771.9|95721.9|95785|95735|95753.7|95714.5|41
1650284870000|2022-04-18 12:27:50|95771.7|95721.7|95759.8|95709.8|95772.2|95734.5|95757|95709.4|42
1650284880000|2022-04-18 12:28:00|95759.7|95709.7|95760.5|95710.5|95762.3|95712.3|95758.5|95708.5|48
1650284890000|2022-04-18 12:28:10|95760.4|95710.4|95759|95709|95761.2|95711.2|95757.3|95707.3|45
1650284900000|2022-04-18 12:28:20|95759.2|95709.2|95759.6|95709.6|95760.4|95710.4|95755.6|95705.6|43
1650284910000|2022-04-18 12:28:30|95759.5|95709.5|95743.6|95718.6|95759.9|95718.6|95743.6|95706.2|31
1650284920000|2022-04-18 12:28:40|95755.7|95705.7|95756.5|95706.5|95757.1|95707.1|95752.3|95702.3|33
1650284930000|2022-04-18 12:28:50|95756.7|95706.7|95756.8|95706.8|95757.7|95707.7|95756|95706|22
1650284940000|2022-04-18 12:29:00|95756|95706|95756|95706|95756.5|95706.5|95755.7|95705.7|23
1650284950000|2022-04-18 12:29:10|95754.9|95704.9|95754.2|95704.2|95755.1|95705.1|95754.2|95704.2|12
1650284960000|2022-04-18 12:29:20|95755.1|95705.1|95751.6|95701.6|95755.1|95712.8|95736.8|95699.5|31
1650284970000|2022-04-18 12:29:30|95751.9|95701.9|95773.9|95723.9|95774.9|95736.5|95748.6|95698.6|52
1650284980000|2022-04-18 12:29:40|95773.8|95723.8|95768.9|95718.9|95773.9|95723.9|95768.9|95718.9|45
1650284990000|2022-04-18 12:29:50|95768.5|95718.5|95769.3|95719.3|95770|95720|95767.9|95717.9|32
1650285000000|2022-04-18 12:30:00|95769.2|95719.2|95769.9|95719.9|95771.3|95721.3|95765.8|95715.8|40
1650285010000|2022-04-18 12:30:10|95769|95719|95765.5|95715.5|95772|95731.4|95756.4|95715.3|60
1650285020000|2022-04-18 12:30:20|95765.6|95715.6|95768.8|95718.8|95770.9|95720.9|95765.6|95715.6|42
1650285030000|2022-04-18 12:30:30|95769|95719|95779.2|95729.2|95779.2|95741|95762.1|95717.8|52
1650285040000|2022-04-18 12:30:40|95778.1|95728.1|95761.4|95711.4|95778.1|95738.5|95757.8|95709.9|42
1650285050000|2022-04-18 12:30:50|95761|95711|95763.5|95713.5|95764.7|95714.7|95760.8|95710.8|36
1650285060000|2022-04-18 12:31:00|95762.8|95712.8|95745.2|95720.2|95763.5|95721.6|95745.1|95707.2|43
1650285070000|2022-04-18 12:31:10|95744.9|95719.9|95757.9|95707.9|95757.9|95720.6|95744.1|95707|28
1650285080000|2022-04-18 12:31:20|95758|95708|95762.3|95712.3|95762.4|95712.4|95757.4|95707.4|32
1650285090000|2022-04-18 12:31:30|95761.8|95711.8|95759.1|95709.1|95761.9|95711.9|95759|95709|29
1650285100000|2022-04-18 12:31:40|95759.3|95709.3|95761.7|95711.7|95763.2|95713.2|95758.8|95708.8|32
1650285110000|2022-04-18 12:31:50|95762.3|95712.3|95758.1|95708.1|95762.3|95712.3|95757.8|95707.8|26
1650285120000|2022-04-18 12:32:00|95758.5|95708.5|95760.1|95710.1|95760.1|95710.1|95756.8|95706.8|31
1650285130000|2022-04-18 12:32:10|95759.9|95709.9|95758|95708|95759.9|95709.9|95757.6|95707.6|27
1650285140000|2022-04-18 12:32:20|95757.9|95707.9|95758.8|95708.8|95759|95709|95757.7|95707.7|23
1650285150000|2022-04-18 12:32:30|95758.6|95708.6|95746|95696|95758.9|95718.1|95733|95695.5|39
1650285160000|2022-04-18 12:32:40|95745.8|95695.8|95745.2|95695.2|95746.2|95696.2|95745|95695|30
1650285170000|2022-04-18 12:32:50|95745.4|95695.4|95737.8|95687.8|95745.9|95695.9|95736.7|95686.7|31
1650285180000|2022-04-18 12:33:00|95737.6|95687.6|95739.1|95689.1|95740|95690|95737.6|95687.6|33
1650285190000|2022-04-18 12:33:10|95739.6|95689.6|95727.1|95702.1|95744.4|95702.9|95727.1|95689.3|25
1650285200000|2022-04-18 12:33:20|95728|95703|95731.9|95681.9|95739.4|95703.5|95718.9|95680.9|38
1650285210000|2022-04-18 12:33:30|95731.2|95681.2|95732.7|95682.7|95735.2|95685.2|95729.8|95679.8|34
1650285220000|2022-04-18 12:33:40|95732.9|95682.9|95727.4|95677.4|95733|95691.1|95716.1|95675.3|36
1650285230000|2022-04-18 12:33:50|95725.5|95675.5|95705.1|95680.1|95728.1|95684.2|95704.4|95667|45
1650285240000|2022-04-18 12:34:00|95705.2|95680.2|95702.3|95677.3|95705.8|95680.8|95700.5|95675.5|44
1650285250000|2022-04-18 12:34:10|95702.4|95677.4|95692.6|95667.6|95703|95678|95690|95665|45
1650285260000|2022-04-18 12:34:20|95692|95667|95708.8|95658.8|95711|95673|95687.3|95649.7|51
1650285270000|2022-04-18 12:34:30|95707.3|95657.3|95693.3|95668.3|95707.3|95675.4|95691.9|95657.3|43
1650285280000|2022-04-18 12:34:40|95693.4|95668.4|95696.9|95671.9|95697.3|95672.3|95691.5|95666.5|30
1650285290000|2022-04-18 12:34:50|95697|95672|95696.2|95671.2|95698.5|95673.5|95696.2|95671.2|25
1650285300000|2022-04-18 12:35:00|95697.7|95672.7|95701.2|95676.2|95702.9|95677.9|95695|95670|45
1650285310000|2022-04-18 12:35:10|95701|95676|95691|95666|95705.6|95676.6|95690.9|95654|36
1650285320000|2022-04-18 12:35:20|95693.6|95668.6|95691.6|95641.6|95703.4|95669.3|95680|95641.6|43
1650285330000|2022-04-18 12:35:30|95679.4|95654.4|95685.9|95635.9|95692.3|95654.4|95674.3|95633.3|50
1650285340000|2022-04-18 12:35:40|95685.6|95635.6|95693.2|95643.2|95700.1|95656.4|95674.9|95635.5|44
1650285350000|2022-04-18 12:35:50|95693.3|95643.3|95697.2|95647.2|95697.6|95660.1|95682.5|95643.1|39
1650285360000|2022-04-18 12:36:00|95697|95647|95695.6|95645.6|95698.2|95655.1|95673.1|95637.3|56
1650285370000|2022-04-18 12:36:10|95693.8|95643.8|95699.7|95649.7|95706.3|95665|95689.7|95643.8|53
1650285380000|2022-04-18 12:36:20|95702.9|95652.9|95695.5|95670.5|95716.2|95678.4|95686|95646.3|57
1650285390000|2022-04-18 12:36:30|95695.8|95670.8|95704.8|95654.8|95707.2|95671.9|95693.1|95654.3|47
1650285400000|2022-04-18 12:36:40|95704.7|95654.7|95705.3|95655.3|95707.7|95657.7|95704.7|95654.7|39
1650285410000|2022-04-18 12:36:50|95705.4|95655.4|95714.4|95664.4|95716.5|95666.5|95705.3|95655.3|56
1650285420000|2022-04-18 12:37:00|95711.3|95661.3|95708|95658|95711.3|95661.3|95704.6|95654.6|46
1650285430000|2022-04-18 12:37:10|95707.8|95657.8|95694.9|95669.9|95710.6|95672.9|95694.9|95655.3|45
1650285440000|2022-04-18 12:37:20|95694.6|95669.6|95693.3|95668.3|95696.2|95671.2|95691.7|95666.7|44
1650285450000|2022-04-18 12:37:30|95692.8|95667.8|95719.7|95669.7|95722.1|95675.2|95691.4|95655.5|47
1650285460000|2022-04-18 12:37:40|95718.5|95668.5|95723.6|95673.6|95725.2|95686.8|95704.6|95668.3|63
1650285470000|2022-04-18 12:37:50|95723.8|95673.8|95719.9|95669.9|95724.7|95682.3|95705.8|95665.3|62
1650285480000|2022-04-18 12:38:00|95718.7|95668.7|95727.4|95677.4|95729.2|95692.8|95713.8|95668.6|59
1650285490000|2022-04-18 12:38:10|95727.3|95677.3|95725.7|95675.7|95728.1|95689|95709.3|95673.1|48
1650285500000|2022-04-18 12:38:20|95725.8|95675.8|95720.2|95670.2|95726.3|95676.3|95719|95669|56
1650285510000|2022-04-18 12:38:30|95720.5|95670.5|95719.2|95669.2|95721.7|95671.7|95715.7|95665.7|55
1650285520000|2022-04-18 12:38:40|95719|95669|95715.3|95665.3|95719|95669|95713.7|95663.7|31
1650285530000|2022-04-18 12:38:50|95715.5|95665.5|95715.7|95665.7|95717.1|95667.1|95713.1|95663.1|42
1650285540000|2022-04-18 12:39:00|95715.8|95665.8|95715.9|95665.9|95717.4|95667.4|95714.2|95664.2|41
1650285550000|2022-04-18 12:39:10|95715.8|95665.8|95724.6|95674.6|95724.6|95674.6|95715.4|95665.4|36
1650285560000|2022-04-18 12:39:20|95723.9|95673.9|95727.2|95677.2|95729|95679|95723.9|95673.9|53
1650285570000|2022-04-18 12:39:30|95727.5|95677.5|95720.8|95670.8|95727.9|95677.9|95717.6|95667.6|49
1650285580000|2022-04-18 12:39:40|95721.2|95671.2|95715.3|95665.3|95721.2|95671.2|95714.8|95664.8|46
1650285590000|2022-04-18 12:39:50|95715.4|95665.4|95711.6|95661.6|95715.5|95665.5|95710.4|95660.4|47
1650285600000|2022-04-18 12:40:00|95709.7|95659.7|95711.6|95661.6|95712.3|95662.3|95709.1|95659.1|45
1650285610000|2022-04-18 12:40:10|95711.7|95661.7|95713.4|95663.4|95714.2|95664.2|95711.7|95661.7|19
1650285620000|2022-04-18 12:40:20|95713.1|95663.1|95715.1|95665.1|95715.2|95665.2|95712.7|95662.7|25
1650285630000|2022-04-18 12:40:30|95715.2|95665.2|95723.4|95673.4|95724.9|95674.9|95714.6|95664.6|49
1650285640000|2022-04-18 12:40:40|95723.2|95673.2|95735|95685|95735.3|95693.6|95718.6|95673.2|60
1650285650000|2022-04-18 12:40:50|95735.4|95685.4|95735.1|95685.1|95736.3|95686.3|95732.1|95682.1|29
1650285660000|2022-04-18 12:41:00|95735.7|95685.7|95739.8|95689.8|95740.1|95690.1|95734.9|95684.9|47
1650285670000|2022-04-18 12:41:10|95739.7|95689.7|95741.9|95691.9|95742.5|95692.5|95739.3|95689.3|30
1650285680000|2022-04-18 12:41:20|95742.4|95692.4|95739.3|95689.3|95743.8|95693.8|95737.9|95687.9|33
1650285690000|2022-04-18 12:41:30|95739.6|95689.6|95744.9|95694.9|95744.9|95694.9|95739.4|95689.4|44
1650285700000|2022-04-18 12:41:40|95744.4|95694.4|95736.7|95686.7|95744.4|95694.4|95736.7|95686.7|30
1650285710000|2022-04-18 12:41:50|95736.6|95686.6|95736.4|95686.4|95739|95689|95735.6|95685.6|33
1650285720000|2022-04-18 12:42:00|95736.7|95686.7|95736.6|95686.6|95737.4|95687.4|95736.2|95686.2|24
1650285730000|2022-04-18 12:42:10|95737|95687|95750.2|95700.2|95750.6|95705.2|95729.1|95687|42
1650285740000|2022-04-18 12:42:20|95750|95700|95754.6|95704.6|95754.6|95715.7|95740.7|95700|33
1650285750000|2022-04-18 12:42:30|95754.5|95704.5|95755.9|95705.9|95758.7|95708.7|95754.4|95704.4|32
1650285760000|2022-04-18 12:42:40|95756|95706|95756.5|95706.5|95757.4|95707.4|95756|95706|15
1650285770000|2022-04-18 12:42:50|95756.8|95706.8|95756.6|95706.6|95757.6|95707.6|95756.4|95706.4|14
1650285780000|2022-04-18 12:43:00|95756.5|95706.5|95770.5|95720.5|95770.5|95729.4|95754.4|95705.2|34
1650285790000|2022-04-18 12:43:10|95770.1|95720.1|95771.5|95721.5|95771.9|95721.9|95768.9|95718.9|46
1650285800000|2022-04-18 12:43:20|95771.7|95721.7|95761.7|95736.7|95771.7|95738.8|95759.6|95721.7|38
1650285810000|2022-04-18 12:43:30|95760.9|95735.9|95772|95722|95772.5|95736.6|95760|95720.6|24
1650285820000|2022-04-18 12:43:40|95771.3|95721.3|95766.8|95716.8|95771.3|95735.2|95753.3|95714.9|35
1650285830000|2022-04-18 12:43:50|95753|95728|95755.7|95730.7|95766.3|95733.5|95750.6|95713.6|50
1650285840000|2022-04-18 12:44:00|95756.2|95731.2|95756.2|95731.2|95773|95733.5|95753.6|95720.2|54
1650285850000|2022-04-18 12:44:10|95755.9|95730.9|95757.2|95732.2|95757.7|95732.7|95754.9|95729.9|35
1650285860000|2022-04-18 12:44:20|95757.3|95732.3|95774.2|95724.2|95779.7|95743.1|95756.9|95721|46
1650285870000|2022-04-18 12:44:30|95774.6|95724.6|95765.9|95740.9|95777.6|95741.1|95761.3|95724.1|22
1650285880000|2022-04-18 12:44:40|95765.8|95740.8|95768.5|95743.5|95768.5|95743.5|95761.7|95736.7|27
1650285890000|2022-04-18 12:44:50|95768.4|95743.4|95792.7|95742.7|95792.7|95758.6|95768.4|95741.9|55
1650285900000|2022-04-18 12:45:00|95793.1|95743.1|95781.2|95756.2|95794.4|95758.3|95778.5|95742.3|31
1650285910000|2022-04-18 12:45:10|95781.4|95756.4|95787.5|95737.5|95787.9|95757|95773.7|95737.2|21
1650285920000|2022-04-18 12:45:20|95787.8|95737.8|95782.1|95757.1|95789.4|95757.9|95777.3|95737.8|25
1650285930000|2022-04-18 12:45:30|95781.7|95756.7|95782.9|95757.9|95782.9|95757.9|95779.2|95754.2|29
1650285940000|2022-04-18 12:45:40|95782.8|95757.8|95790.2|95765.2|95791.6|95766.6|95782.4|95757.4|33
1650285950000|2022-04-18 12:45:50|95788.9|95763.9|95788.1|95763.1|95790.6|95765.6|95787|95762|27
1650285960000|2022-04-18 12:46:00|95788.7|95763.7|95782.5|95757.5|95793.9|95768.9|95779.8|95754.8|43
1650285970000|2022-04-18 12:46:10|95781.7|95756.7|95795.1|95745.1|95795.6|95757.9|95781.7|95743.7|19
1650285980000|2022-04-18 12:46:20|95782.1|95757.1|95793.3|95743.3|95795|95757.1|95780.9|95742.9|29
1650285990000|2022-04-18 12:46:30|95793.8|95743.8|95790.1|95740.1|95795.4|95745.4|95789.9|95739.9|35
1650286000000|2022-04-18 12:46:40|95790|95740|95781.2|95731.2|95790|95750.4|95773.1|95730.6|34
1650286010000|2022-04-18 12:46:50|95781.7|95731.7|95769.9|95744.9|95786|95744.9|95767.3|95731.7|30
1650286020000|2022-04-18 12:47:00|95769.4|95744.4|95756.6|95731.6|95772.2|95744.4|95756.4|95720.1|41
1650286030000|2022-04-18 12:47:10|95757.8|95732.8|95766.5|95716.5|95768.8|95734.1|95754.1|95716.5|27
1650286040000|2022-04-18 12:47:20|95767|95717|95755.3|95730.3|95769.9|95732|95751.3|95716.5|34
1650286050000|2022-04-18 12:47:30|95755.7|95730.7|95764.2|95739.2|95777.7|95741.2|95754.5|95723.3|29
1650286060000|2022-04-18 12:47:40|95764.7|95739.7|95765.1|95740.1|95766.5|95741.5|95762.3|95737.3|28
1650286070000|2022-04-18 12:47:50|95765|95740|95765|95740|95770.1|95745.1|95763.7|95738.7|43
1650286080000|2022-04-18 12:48:00|95764.9|95739.9|95761.7|95736.7|95774.6|95741.3|95760.3|95723.6|34
1650286090000|2022-04-18 12:48:10|95761.9|95736.9|95761|95736|95762.3|95737.3|95760.6|95735.6|28
1650286100000|2022-04-18 12:48:20|95761.2|95736.2|95765.4|95740.4|95765.4|95740.4|95759.8|95734.8|36
1650286110000|2022-04-18 12:48:30|95765.6|95740.6|95767|95742|95767.9|95742.9|95762.9|95737.9|42
1650286120000|2022-04-18 12:48:40|95767.2|95742.2|95754.1|95729.1|95785|95749.2|95753.1|95718.8|53
1650286130000|2022-04-18 12:48:50|95754.3|95729.3|95748.6|95723.6|95775.3|95736.5|95748.2|95711|39
1650286140000|2022-04-18 12:49:00|95748.4|95723.4|95755.7|95705.7|95755.7|95724.9|95741.8|95703|41
1650286150000|2022-04-18 12:49:10|95755.6|95705.6|95751.5|95726.5|95767|95731.4|95745.6|95705.6|48
1650286160000|2022-04-18 12:49:20|95751|95726|95745.5|95720.5|95759.1|95726|95744.9|95707.8|45
1650286170000|2022-04-18 12:49:30|95745.6|95720.6|95749|95724|95750.8|95725.8|95745.6|95720.6|29
1650286180000|2022-04-18 12:49:40|95749.1|95724.1|95748.9|95723.9|95750.6|95725.6|95748.2|95723.2|43
1650286190000|2022-04-18 12:49:50|95749.1|95724.1|95750.8|95725.8|95752.9|95727.9|95748.9|95723.9|28
1650286200000|2022-04-18 12:50:00|95749.4|95724.4|95755.8|95730.8|95755.8|95730.8|95747.5|95722.5|39
1650286210000|2022-04-18 12:50:10|95756.1|95731.1|95756.3|95731.3|95756.7|95731.7|95753.8|95728.8|26
1650286220000|2022-04-18 12:50:20|95756.2|95731.2|95756.7|95731.7|95757.4|95732.4|95754.6|95729.6|29
1650286230000|2022-04-18 12:50:30|95757|95732|95754.5|95729.5|95766|95732|95753|95715.2|38
1650286240000|2022-04-18 12:50:40|95754.6|95729.6|95756.1|95731.1|95756.5|95731.5|95754.6|95729.6|24
1650286250000|2022-04-18 12:50:50|95756|95731|95773.5|95723.5|95773.5|95735.6|95755.7|95718|19
1650286260000|2022-04-18 12:51:00|95773.4|95723.4|95769.7|95744.7|95773.4|95744.7|95760.4|95723|40
1650286270000|2022-04-18 12:51:10|95769.9|95744.9|95773.6|95748.6|95773.6|95748.6|95767.3|95742.3|38
1650286280000|2022-04-18 12:51:20|95773.3|95748.3|95788|95738|95788.3|95748.9|95771.4|95734.8|38
1650286290000|2022-04-18 12:51:30|95788.2|95738.2|95788.6|95738.6|95788.8|95738.8|95787.7|95737.7|22
1650286300000|2022-04-18 12:51:40|95788.7|95738.7|95776.5|95751.5|95791.4|95752.8|95774.2|95737.9|40
1650286310000|2022-04-18 12:51:50|95777.8|95752.8|95789|95739|95790.2|95752.8|95777.8|95738.3|40
1650286320000|2022-04-18 12:52:00|95788.9|95738.9|95793.7|95743.7|95794.8|95755.9|95778.4|95738.9|32
1650286330000|2022-04-18 12:52:10|95793.5|95743.5|95795.9|95745.9|95795.9|95760.8|95782.4|95742.6|42
1650286340000|2022-04-18 12:52:20|95784|95759|95781.9|95756.9|95794.7|95760.5|95781.2|95741.7|51
1650286350000|2022-04-18 12:52:30|95782.4|95757.4|95794.5|95744.5|95801.4|95760.6|95780.7|95740.3|65
1650286360000|2022-04-18 12:52:40|95782.6|95757.6|95799.8|95749.8|95800|95758.5|95782.3|95745|43
1650286370000|2022-04-18 12:52:50|95799.6|95749.6|95810|95760|95812.1|95762.1|95798.6|95748.6|50
1650286380000|2022-04-18 12:53:00|95813|95763|95815.3|95765.3|95815.8|95765.8|95809.2|95759.2|24
1650286390000|2022-04-18 12:53:10|95815.2|95765.2|95812.8|95762.8|95815.2|95765.2|95809.8|95759.8|39
1650286400000|2022-04-18 12:53:20|95812.9|95762.9|95808.6|95758.6|95814.2|95764.2|95799.1|95749.1|44
1650286410000|2022-04-18 12:53:30|95808.3|95758.3|95802|95752|95808.5|95770.3|95789.3|95752|36
1650286420000|2022-04-18 12:53:40|95802.6|95752.6|95806.8|95756.8|95806.8|95770.4|95789.2|95752.6|48
1650286430000|2022-04-18 12:53:50|95806.4|95756.4|95794.2|95769.2|95806.6|95770.7|95791.5|95755.8|43
1650286440000|2022-04-18 12:54:00|95794.1|95769.1|95810.6|95760.6|95811.1|95773.1|95794.1|95760.3|42
1650286450000|2022-04-18 12:54:10|95810.7|95760.7|95811.5|95786.5|95819.1|95786.6|95803.4|95760.7|48
1650286460000|2022-04-18 12:54:20|95813.4|95788.4|95828|95778|95828.6|95791.4|95813.4|95776.7|41
1650286470000|2022-04-18 12:54:30|95827.9|95777.9|95832.6|95782.6|95832.8|95782.8|95827.6|95777.6|34
1650286480000|2022-04-18 12:54:40|95832.4|95782.4|95816.4|95791.4|95833.6|95795.9|95815.6|95781.7|46
1650286490000|2022-04-18 12:54:50|95816.1|95791.1|95817.4|95792.4|95820.3|95795.3|95816.1|95791.1|35
1650286500000|2022-04-18 12:55:00|95817.3|95792.3|95820|95795|95821.1|95796.1|95817.3|95792.3|31
1650286510000|2022-04-18 12:55:10|95819.9|95794.9|95820|95795|95820.5|95795.5|95819.3|95794.3|17
1650286520000|2022-04-18 12:55:20|95820.1|95795.1|95820.9|95795.9|95820.9|95795.9|95818.7|95793.7|25
1650286530000|2022-04-18 12:55:30|95821.4|95796.4|95834.2|95784.2|95835.4|95796.9|95821.4|95782.7|39
1650286540000|2022-04-18 12:55:40|95834|95784|95828.4|95778.4|95834.1|95784.1|95828.4|95778.4|39
1650286550000|2022-04-18 12:55:50|95828.7|95778.7|95824.2|95774.2|95836.2|95799.1|95811.5|95773.2|61
1650286560000|2022-04-18 12:56:00|95810.2|95785.2|95816|95791|95829.2|95794|95809.6|95771.8|44
1650286570000|2022-04-18 12:56:10|95816.1|95791.1|95814.2|95789.2|95816.1|95791.1|95811.9|95786.9|28
1650286580000|2022-04-18 12:56:20|95814|95789|95807|95782|95822.8|95789.9|95806.7|95769.6|38
1650286590000|2022-04-18 12:56:30|95806.5|95781.5|95813.4|95763.4|95815.6|95781.5|95798.2|95761|49
1650286600000|2022-04-18 12:56:40|95813.3|95763.3|95811.7|95761.7|95813.8|95763.8|95811.2|95761.2|29
1650286610000|2022-04-18 12:56:50|95811.4|95761.4|95809.4|95759.4|95812.6|95774.4|95794.2|95758.8|26
1650286620000|2022-04-18 12:57:00|95809.5|95759.5|95803.8|95778.8|95825|95778.8|95802.9|95758.1|49
1650286630000|2022-04-18 12:57:10|95816.4|95766.4|95814.2|95764.2|95818.9|95768.9|95814|95764|53
1650286640000|2022-04-18 12:57:20|95814.7|95764.7|95824|95774|95824|95788|95803.4|95764.7|60
1650286650000|2022-04-18 12:57:30|95811.9|95786.9|95826.3|95776.3|95829.6|95791|95811.9|95775.9|54
1650286660000|2022-04-18 12:57:40|95826.1|95776.1|95826.9|95776.9|95827.3|95777.3|95825.4|95775.4|35
1650286670000|2022-04-18 12:57:50|95827|95777|95818.4|95768.4|95827.7|95779.8|95802.2|95766.6|50
1650286680000|2022-04-18 12:58:00|95818.3|95768.3|95797.7|95772.7|95823.3|95783.7|95797.6|95761.8|42
1650286690000|2022-04-18 12:58:10|95797.9|95772.9|95804.6|95754.6|95807.2|95772.9|95793.3|95754.6|40
1650286700000|2022-04-18 12:58:20|95799.7|95749.7|95791|95766|95802.9|95766.7|95789.1|95749.7|42
1650286710000|2022-04-18 12:58:30|95790.9|95765.9|95804.6|95754.6|95805.1|95765.9|95789.3|95753.7|29
1650286720000|2022-04-18 12:58:40|95804.9|95754.9|95786.9|95761.9|95806.4|95769.5|95786.1|95750.3|36
1650286730000|2022-04-18 12:58:50|95786.7|95761.7|95781.1|95756.1|95802.4|95761.7|95781.1|95746.6|42
1650286740000|2022-04-18 12:59:00|95782|95757|95776.7|95751.7|95799.1|95760|95776.7|95741.8|39
1650286750000|2022-04-18 12:59:10|95789.4|95739.4|95793.4|95743.4|95797.4|95764.3|95780.5|95737.3|58
1650286760000|2022-04-18 12:59:20|95793|95743|95777.8|95752.8|95799.7|95757.8|95777.3|95740.4|50
1650286770000|2022-04-18 12:59:30|95778.4|95753.4|95787.8|95737.8|95794.2|95753.4|95773.6|95735.4|48
1650286780000|2022-04-18 12:59:40|95788.7|95738.7|95790.1|95740.1|95791.8|95752.2|95774.2|95736.8|37
1650286790000|2022-04-18 12:59:50|95790.6|95740.6|95789.5|95739.5|95791.6|95750|95774.6|95738.4|30
1650286800000|2022-04-18 13:00:00|95788.6|95738.6|95786.5|95736.5|95788.6|95738.6|95785|95735|44
1650286810000|2022-04-18 13:00:10|95786.2|95736.2|95781.8|95731.8|95786.4|95744.5|95768.6|95728.9|53
1650286820000|2022-04-18 13:00:20|95781.5|95731.5|95790.2|95740.2|95790.2|95740.2|95777.9|95727.9|37
1650286830000|2022-04-18 13:00:30|95790.1|95740.1|95789.6|95739.6|95793|95752.4|95776.7|95739|37
1650286840000|2022-04-18 13:00:40|95790.2|95740.2|95806.4|95756.4|95807.1|95762|95784.3|95740.2|60
1650286850000|2022-04-18 13:00:50|95806.5|95756.5|95805.2|95755.2|95806.6|95756.6|95802.7|95752.7|44
1650286860000|2022-04-18 13:01:00|95805|95755|95804.1|95754.1|95808|95758|95801.3|95751.3|53
1650286870000|2022-04-18 13:01:10|95804|95754|95803.1|95753.1|95809.8|95759.8|95803|95753|54
1650286880000|2022-04-18 13:01:20|95803.9|95753.9|95802.4|95752.4|95806.2|95766.5|95789.4|95750.3|54
1650286890000|2022-04-18 13:01:30|95802.5|95752.5|95789.6|95764.6|95804.8|95764.6|95788|95744.8|34
1650286900000|2022-04-18 13:01:40|95797.8|95747.8|95790.1|95740.1|95798.6|95748.6|95790.1|95740.1|42
1650286910000|2022-04-18 13:01:50|95790.3|95740.3|95790|95740|95792.8|95742.8|95789.5|95739.5|25
1650286920000|2022-04-18 13:02:00|95790.7|95740.7|95793.9|95743.9|95795|95745|95789.4|95739.4|40
1650286930000|2022-04-18 13:02:10|95794.1|95744.1|95790.5|95740.5|95795.1|95745.1|95789.2|95739.2|37
1650286940000|2022-04-18 13:02:20|95791.2|95741.2|95780.9|95730.9|95791.2|95741.2|95779.2|95729.2|45
1650286950000|2022-04-18 13:02:30|95780.6|95730.6|95744.1|95694.1|95780.6|95730.6|95737.4|95665.7|59
1650286960000|2022-04-18 13:02:40|95739.5|95689.5|95716.4|95666.4|95740.5|95690.5|95708.7|95645.6|66
1650286970000|2022-04-18 13:02:50|95716.9|95666.9|95727.4|95677.4|95727.6|95677.6|95714.3|95664.3|65
1650286980000|2022-04-18 13:03:00|95727.7|95677.7|95715.6|95665.6|95727.9|95677.9|95707.7|95645.3|59
1650286990000|2022-04-18 13:03:10|95715.3|95665.3|95714.7|95664.7|95728.5|95667.2|95710.6|95642|64
1650287000000|2022-04-18 13:03:20|95713.8|95663.8|95705.1|95655.1|95713.8|95663.8|95704.3|95654.3|50
1650287010000|2022-04-18 13:03:30|95705.3|95655.3|95705|95655|95716.5|95656.2|95702.2|95645.4|50
1650287020000|2022-04-18 13:03:40|95702.6|95652.6|95701.9|95651.9|95713.9|95656.3|95700.9|95643.1|36
1650287030000|2022-04-18 13:03:50|95702.3|95652.3|95705.7|95655.7|95706.2|95656.2|95702|95652|31
1650287040000|2022-04-18 13:04:00|95706.5|95656.5|95708.7|95658.7|95710.2|95660.2|95705.4|95655.4|38
1650287050000|2022-04-18 13:04:10|95708.8|95658.8|95704.8|95654.8|95708.8|95658.8|95702.9|95652.9|49
1650287060000|2022-04-18 13:04:20|95704.7|95654.7|95697.4|95647.4|95704.7|95654.7|95697|95647|40
1650287070000|2022-04-18 13:04:30|95695.4|95645.4|95695.2|95645.2|95696.7|95646.7|95693.1|95643.1|37
1650287080000|2022-04-18 13:04:40|95694.6|95644.6|95702.5|95652.5|95705.1|95655.1|95691.5|95641.5|42
1650287090000|2022-04-18 13:04:50|95702.7|95652.7|95711|95661|95712.5|95662.5|95701.6|95651.6|41
1650287100000|2022-04-18 13:05:00|95711.8|95661.8|95716|95666|95716.1|95666.1|95707|95657|56
1650287110000|2022-04-18 13:05:10|95715.5|95665.5|95746.8|95696.8|95751.6|95701.6|95711.1|95665.3|70
1650287120000|2022-04-18 13:05:20|95745.7|95695.7|95746|95696|95747.4|95697.4|95742.7|95692.7|41
1650287130000|2022-04-18 13:05:30|95746.3|95696.3|95748.8|95698.8|95751.7|95701.7|95746|95696|37
1650287140000|2022-04-18 13:05:40|95748|95698|95746.4|95696.4|95748.3|95698.3|95746.1|95696.1|25
1650287150000|2022-04-18 13:05:50|95746.6|95696.6|95745.3|95695.3|95747.4|95697.4|95744.1|95694.1|27
1650287160000|2022-04-18 13:06:00|95745.4|95695.4|95737.1|95687.1|95745.6|95695.6|95736.8|95686.8|42
1650287170000|2022-04-18 13:06:10|95736.4|95686.4|95736.5|95686.5|95740.4|95690.4|95733.6|95683.6|44
1650287180000|2022-04-18 13:06:20|95736|95686|95740.1|95690.1|95740.9|95690.9|95735.1|95685.1|23
1650287190000|2022-04-18 13:06:30|95738.8|95688.8|95741.1|95691.1|95741.6|95691.6|95738.8|95688.8|25
1650287200000|2022-04-18 13:06:40|95741|95691|95740.2|95690.2|95741.4|95691.4|95739.9|95689.9|21
1650287210000|2022-04-18 13:06:50|95740.4|95690.4|95735.5|95685.5|95740.9|95690.9|95732.7|95682.7|35
1650287220000|2022-04-18 13:07:00|95735|95685|95743.7|95693.7|95744|95694|95734.5|95684.5|39
1650287230000|2022-04-18 13:07:10|95743.6|95693.6|95745.2|95695.2|95746.3|95696.3|95742.4|95692.4|31
1650287240000|2022-04-18 13:07:20|95745.3|95695.3|95748.4|95698.4|95750.3|95700.3|95745|95695|20
1650287250000|2022-04-18 13:07:30|95748.9|95698.9|95749.4|95699.4|95750|95700|95747|95697|33
1650287260000|2022-04-18 13:07:40|95749.5|95699.5|95747.1|95697.1|95750.9|95700.9|95746.8|95696.8|22
1650287270000|2022-04-18 13:07:50|95746.9|95696.9|95753.6|95703.6|95755.8|95718.3|95743.3|95696.5|32
1650287280000|2022-04-18 13:08:00|95753.2|95703.2|95755.1|95705.1|95755.2|95705.2|95753.2|95703.2|25
1650287290000|2022-04-18 13:08:10|95755.2|95705.2|95752.4|95702.4|95755.6|95705.6|95752.4|95702.4|23
1650287300000|2022-04-18 13:08:20|95752.7|95702.7|95748.1|95698.1|95752.7|95702.7|95747.7|95697.7|29
1650287310000|2022-04-18 13:08:30|95747|95697|95752.7|95702.7|95752.7|95702.7|95746.6|95696.6|33
1650287320000|2022-04-18 13:08:40|95751.8|95701.8|95751.4|95701.4|95752.5|95702.5|95751.1|95701.1|17
1650287330000|2022-04-18 13:08:50|95751.8|95701.8|95751.5|95701.5|95752.7|95702.7|95750.9|95700.9|9
1650287340000|2022-04-18 13:09:00|95750.9|95700.9|95751.2|95726.2|95764.2|95726.6|95750|95700|41
1650287350000|2022-04-18 13:09:10|95751.1|95726.1|95761.1|95711.1|95764.8|95726.1|95746.9|95709.1|49
1650287360000|2022-04-18 13:09:20|95759.6|95709.6|95750.7|95700.7|95759.9|95715.5|95739.8|95699.4|42
1650287370000|2022-04-18 13:09:30|95750|95700|95746.6|95696.6|95752|95702|95730.5|95680.5|48
1650287380000|2022-04-18 13:09:40|95746.4|95696.4|95741.4|95691.4|95746.4|95696.4|95741.4|95691.4|43
1650287390000|2022-04-18 13:09:50|95740.7|95690.7|95748.4|95698.4|95749.7|95699.7|95740.7|95690.7|43
1650287400000|2022-04-18 13:10:00|95747.9|95697.9|95749.3|95699.3|95749.6|95699.6|95747.7|95697.7|29
1650287410000|2022-04-18 13:10:10|95750.1|95700.1|95748.7|95698.7|95750.9|95700.9|95746.1|95696.1|45
1650287420000|2022-04-18 13:10:20|95748.8|95698.8|95744.3|95694.3|95750.7|95706.1|95727.5|95690.2|57
1650287430000|2022-04-18 13:10:30|95744.4|95694.4|95739.1|95689.1|95744.8|95694.8|95738.6|95688.6|46
1650287440000|2022-04-18 13:10:40|95739.8|95689.8|95748.1|95698.1|95748.1|95698.1|95738.6|95688.6|43
1650287450000|2022-04-18 13:10:50|95748.3|95698.3|95747.4|95697.4|95749|95699|95746|95696|43
1650287460000|2022-04-18 13:11:00|95747.7|95697.7|95746|95696|95748.7|95698.7|95743.3|95693.3|38
1650287470000|2022-04-18 13:11:10|95746.3|95696.3|95757.8|95707.8|95758.2|95708.2|95744.3|95694.3|33
1650287480000|2022-04-18 13:11:20|95756.7|95706.7|95752.4|95702.4|95758.2|95708.2|95751.9|95701.9|39
1650287490000|2022-04-18 13:11:30|95753.1|95703.1|95754.6|95704.6|95754.8|95704.8|95748.9|95698.9|41
1650287500000|2022-04-18 13:11:40|95755.1|95705.1|95758.5|95708.5|95759.4|95709.4|95753.7|95703.7|51
1650287510000|2022-04-18 13:11:50|95758.7|95708.7|95755.5|95705.5|95759.1|95709.1|95753.2|95703.2|37
1650287520000|2022-04-18 13:12:00|95755.4|95705.4|95744.6|95719.6|95758.2|95724.5|95743.7|95705.3|57
1650287530000|2022-04-18 13:12:10|95744.7|95719.7|95745.3|95720.3|95760.2|95724.5|95742.4|95707.5|52
1650287540000|2022-04-18 13:12:20|95756.2|95706.2|95739.3|95714.3|95757.4|95720.1|95738.5|95701.7|50
1650287550000|2022-04-18 13:12:30|95751.5|95701.5|95740.6|95715.6|95752.3|95715.6|95736.6|95700.4|27
1650287560000|2022-04-18 13:12:40|95740.3|95715.3|95746.1|95721.1|95746.9|95721.9|95740.3|95715.3|46
1650287570000|2022-04-18 13:12:50|95746.2|95721.2|95747.6|95722.6|95747.6|95722.6|95745.8|95720.8|29
1650287580000|2022-04-18 13:13:00|95747.5|95722.5|95744.3|95719.3|95762.2|95726.2|95743.4|95704.5|31
1650287590000|2022-04-18 13:13:10|95744.4|95719.4|95784.6|95734.6|95787.7|95745.9|95743.3|95718.3|63
1650287600000|2022-04-18 13:13:20|95784.2|95734.2|95774.2|95749.2|95789.4|95749.2|95772.6|95733.1|45
1650287610000|2022-04-18 13:13:30|95774.3|95749.3|95778.2|95728.2|95791.4|95750|95766.6|95727.9|47
1650287620000|2022-04-18 13:13:40|95777.9|95727.9|95769|95719|95777.9|95740.2|95758.5|95719|45
1650287630000|2022-04-18 13:13:50|95768.5|95718.5|95768.7|95718.7|95769.2|95719.2|95765.7|95715.7|38
1650287640000|2022-04-18 13:14:00|95766.7|95716.7|95773.9|95723.9|95773.9|95723.9|95766.2|95716.2|49
1650287650000|2022-04-18 13:14:10|95773.3|95723.3|95773.4|95723.4|95778.1|95728.1|95772.7|95722.7|41
1650287660000|2022-04-18 13:14:20|95773.3|95723.3|95770.6|95720.6|95775|95725|95768.5|95718.5|46
1650287670000|2022-04-18 13:14:30|95770.5|95720.5|95757.3|95732.3|95771.1|95733.1|95756.3|95720.4|32
1650287680000|2022-04-18 13:14:40|95757.4|95732.4|95768.6|95718.6|95770|95732.4|95754.5|95716.7|38
1650287690000|2022-04-18 13:14:50|95768.8|95718.8|95759.3|95709.3|95768.8|95724.7|95749|95709.2|34
1650287700000|2022-04-18 13:15:00|95759.4|95709.4|95759.8|95709.8|95761.9|95724|95746.7|95707.5|43
1650287710000|2022-04-18 13:15:10|95759.6|95709.6|95744.1|95719.1|95761.9|95726.1|95744.1|95709.5|34
1650287720000|2022-04-18 13:15:20|95757.1|95707.1|95735.2|95685.2|95757.4|95718.3|95735.2|95685.2|55
1650287730000|2022-04-18 13:15:30|95735|95685|95721.2|95696.2|95737.5|95699.8|95720.9|95682|57
1650287740000|2022-04-18 13:15:40|95720.5|95695.5|95732.3|95682.3|95737|95697.4|95718.4|95679.6|54
1650287750000|2022-04-18 13:15:50|95732|95682|95734.3|95684.3|95736.1|95686.1|95731.9|95681.9|35
1650287760000|2022-04-18 13:16:00|95732.9|95682.9|95716.8|95691.8|95732.9|95695.6|95716.6|95681|29
1650287770000|2022-04-18 13:16:10|95729.8|95679.8|95721.9|95671.9|95729.8|95692.2|95708|95670.3|52
1650287780000|2022-04-18 13:16:20|95721.8|95671.8|95712.4|95687.4|95729.1|95690.6|95708|95670.4|40
1650287790000|2022-04-18 13:16:30|95726.2|95676.2|95719.9|95669.9|95726.2|95689.3|95704.4|95667.2|46
1650287800000|2022-04-18 13:16:40|95720.1|95670.1|95719.5|95669.5|95721.8|95684.7|95707.8|95669.4|39
1650287810000|2022-04-18 13:16:50|95719.6|95669.6|95712.1|95687.1|95724.2|95687.2|95708.9|95669.6|28
1650287820000|2022-04-18 13:17:00|95711.9|95686.9|95722.8|95697.8|95724.7|95699.7|95710.1|95685.1|45
1650287830000|2022-04-18 13:17:10|95723.1|95698.1|95747.8|95722.8|95748.9|95723.9|95723.1|95693.2|46
1650287840000|2022-04-18 13:17:20|95747.6|95722.6|95741.2|95716.2|95748.1|95723.1|95741|95716|39
1650287850000|2022-04-18 13:17:30|95745.5|95720.5|95780.5|95755.5|95782.9|95757.5|95745.5|95720.5|58
1650287860000|2022-04-18 13:17:40|95779.9|95754.9|95778.3|95753.3|95793.4|95758.8|95778|95740.6|43
1650287870000|2022-04-18 13:17:50|95778.5|95753.5|95755.9|95730.9|95791.8|95753.6|95755.9|95718.3|60
1650287880000|2022-04-18 13:18:00|95767.6|95717.6|95754.5|95729.5|95770.5|95732.9|95753|95717.6|59
1650287890000|2022-04-18 13:18:10|95754.8|95729.8|95766.1|95716.1|95766.1|95729.8|95749.1|95713|47
1650287900000|2022-04-18 13:18:20|95767|95717|95760.6|95710.6|95767.1|95729.3|95748|95708.1|60
1650287910000|2022-04-18 13:18:30|95760.7|95710.7|95753|95728|95765|95730.4|95743.3|95706.1|53
1650287920000|2022-04-18 13:18:40|95752.8|95727.8|95766.8|95716.8|95769.6|95728.9|95752|95716.6|38
1650287930000|2022-04-18 13:18:50|95767|95717|95747|95722|95770.2|95726.1|95747|95711.2|40
1650287940000|2022-04-18 13:19:00|95746.6|95721.6|95757.3|95732.3|95766.9|95732.5|95746.4|95711.3|57
1650287950000|2022-04-18 13:19:10|95757.2|95732.2|95754.8|95729.8|95770|95732.2|95754.5|95719.5|24
1650287960000|2022-04-18 13:19:20|95755.8|95730.8|95761.6|95736.6|95777.9|95740.7|95754.8|95723.8|52
1650287970000|2022-04-18 13:19:30|95760.9|95735.9|95750.8|95725.8|95760.9|95735.9|95750.1|95725.1|46
1650287980000|2022-04-18 13:19:40|95750.4|95725.4|95751.6|95726.6|95765.5|95729.9|95748.9|95711.8|63
1650287990000|2022-04-18 13:19:50|95754.7|95729.7|95792|95742|95794.7|95756.7|95754.4|95717|61
1650288000000|2022-04-18 13:20:00|95791.8|95741.8|95764.3|95739.3|95791.8|95752.6|95763.9|95725.6|61
1650288010000|2022-04-18 13:20:10|95764.8|95739.8|95786.9|95736.9|95790.4|95754.2|95764.8|95736.9|57
1650288020000|2022-04-18 13:20:20|95786.4|95736.4|95791.2|95741.2|95797.2|95757.7|95780.6|95736.4|36
1650288030000|2022-04-18 13:20:30|95792|95742|95793.3|95768.3|95798|95768.4|95784.3|95742|49
1650288040000|2022-04-18 13:20:40|95793|95768|95799.5|95774.5|95801.6|95776.6|95792.9|95767.9|50
1650288050000|2022-04-18 13:20:50|95798.9|95773.9|95806.2|95756.2|95807.8|95776.3|95798.5|95756.1|28
1650288060000|2022-04-18 13:21:00|95806.1|95756.1|95799.4|95749.4|95806.1|95766.8|95787|95747.4|37
1650288070000|2022-04-18 13:21:10|95799.6|95749.6|95807.6|95757.6|95808.3|95769.4|95787.7|95745.8|38
1650288080000|2022-04-18 13:21:20|95807.9|95757.9|95808.4|95758.4|95808.9|95770|95794.6|95756.7|29
1650288090000|2022-04-18 13:21:30|95808.5|95758.5|95804.7|95754.7|95808.5|95758.5|95804.7|95754.7|24
1650288100000|2022-04-18 13:21:40|95804.4|95754.4|95803.9|95753.9|95809.2|95771.2|95793.7|95752.8|43
1650288110000|2022-04-18 13:21:50|95804.1|95754.1|95811.2|95761.2|95811.7|95775.3|95791.7|95753.5|40
1650288120000|2022-04-18 13:22:00|95810.6|95760.6|95819.3|95769.3|95821.2|95771.2|95810.4|95760.4|41
1650288130000|2022-04-18 13:22:10|95819.8|95769.8|95813.3|95788.3|95829.3|95793.3|95813.3|95768.8|47
1650288140000|2022-04-18 13:22:20|95813.4|95788.4|95829.3|95779.3|95832.4|95792.6|95811.8|95778.8|39
1650288150000|2022-04-18 13:22:30|95829.9|95779.9|95823.5|95798.5|95835.8|95799.3|95823|95777.1|37
1650288160000|2022-04-18 13:22:40|95823.1|95798.1|95838.9|95788.9|95840.2|95802.3|95823.1|95787.7|27
1650288170000|2022-04-18 13:22:50|95839.2|95789.2|95831.8|95806.8|95846.1|95807.6|95831|95789.2|26
1650288180000|2022-04-18 13:23:00|95831.5|95806.5|95841|95791|95841|95806.9|95825.5|95786.9|32
1650288190000|2022-04-18 13:23:10|95841.7|95791.7|95837.8|95787.8|95841.7|95799.6|95823.5|95784.7|38
1650288200000|2022-04-18 13:23:20|95837.7|95787.7|95839.5|95789.5|95840.1|95799.8|95821.8|95784.5|44
1650288210000|2022-04-18 13:23:30|95839.7|95789.7|95825.8|95800.8|95840.3|95802.8|95824.6|95789.1|34
1650288220000|2022-04-18 13:23:40|95825.5|95800.5|95833.7|95783.7|95834.9|95800.6|95819.8|95782.5|28
1650288230000|2022-04-18 13:23:50|95833.9|95783.9|95837.1|95787.1|95837.2|95787.2|95833.7|95783.7|30
1650288240000|2022-04-18 13:24:00|95836.9|95786.9|95848.4|95798.4|95848.4|95811.1|95831.7|95785.7|52
1650288250000|2022-04-18 13:24:10|95848.9|95798.9|95844.9|95794.9|95848.9|95813.4|95831.1|95792.7|52
1650288260000|2022-04-18 13:24:20|95845.3|95795.3|95844.5|95794.5|95845.9|95795.9|95842.9|95792.9|37
1650288270000|2022-04-18 13:24:30|95844.6|95794.6|95828.4|95803.4|95844.8|95803.4|95827.7|95790.4|28
1650288280000|2022-04-18 13:24:40|95828.3|95803.3|95828.6|95778.6|95837.8|95803.3|95816.7|95777.6|39
1650288290000|2022-04-18 13:24:50|95826.6|95776.6|95828.6|95778.6|95829.2|95791.2|95814.3|95776|37
1650288300000|2022-04-18 13:25:00|95828.7|95778.7|95833.5|95808.5|95843.8|95808.5|95819.5|95778.7|53
1650288310000|2022-04-18 13:25:10|95832|95807|95835.6|95810.6|95850.8|95811.3|95831.2|95798.5|41
1650288320000|2022-04-18 13:25:20|95836.6|95811.6|95842.7|95817.7|95845.7|95818.7|95832.9|95795.5|36
1650288330000|2022-04-18 13:25:30|95842.6|95817.6|95839.2|95814.2|95842.7|95817.7|95837.6|95812.6|26
1650288340000|2022-04-18 13:25:40|95854.3|95804.3|95826.1|95801.1|95855.9|95816.5|95825.9|95786.8|53
1650288350000|2022-04-18 13:25:50|95838|95788|95835.8|95785.8|95842.5|95792.5|95835.7|95785.7|43
1650288360000|2022-04-18 13:26:00|95835.6|95785.6|95840.7|95790.7|95840.7|95790.7|95835.2|95785.2|52
1650288370000|2022-04-18 13:26:10|95840.6|95790.6|95843.8|95818.8|95856|95819.3|95826.6|95788.8|44
1650288380000|2022-04-18 13:26:20|95842.2|95817.2|95828.6|95803.6|95843.8|95818.8|95828.6|95793.3|51
1650288390000|2022-04-18 13:26:30|95828.5|95803.5|95836.2|95786.2|95837|95805|95823.3|95773.3|54
1650288400000|2022-04-18 13:26:40|95836.7|95786.7|95827.5|95802.5|95842.5|95803.2|95824.6|95786.7|46
1650288410000|2022-04-18 13:26:50|95839.8|95789.8|95851.9|95801.9|95852.4|95815.6|95830.7|95789.8|40
1650288420000|2022-04-18 13:27:00|95852.2|95802.2|95866|95816|95866|95827|95841.4|95801.8|38
1650288430000|2022-04-18 13:27:10|95866.5|95816.5|95847.7|95822.7|95867.2|95829.3|95846.6|95807.8|25
1650288440000|2022-04-18 13:27:20|95847.5|95822.5|95849.5|95799.5|95861.4|95823.1|95847.5|95799.5|28
1650288450000|2022-04-18 13:27:30|95850.2|95800.2|95839.1|95814.1|95853|95816.2|95838.7|95798.7|43
1650288460000|2022-04-18 13:27:40|95839.3|95814.3|95845.2|95795.2|95852.2|95814.4|95832|95794.1|38
1650288470000|2022-04-18 13:27:50|95843.2|95793.2|95846.3|95796.3|95847.1|95805.3|95828.3|95790.5|38
1650288480000|2022-04-18 13:28:00|95845.1|95795.1|95822.1|95797.1|95847.4|95810.9|95821.1|95783.9|50
1650288490000|2022-04-18 13:28:10|95823.4|95798.4|95808.4|95758.4|95829.6|95798.8|95808.4|95758.4|61
1650288500000|2022-04-18 13:28:20|95808|95758|95812.5|95762.5|95814.1|95764.1|95807.3|95757.3|34
1650288510000|2022-04-18 13:28:30|95814.1|95764.1|95811.9|95761.9|95816.5|95777.7|95802.6|95761.2|39
1650288520000|2022-04-18 13:28:40|95811.6|95761.6|95808.4|95758.4|95812.6|95772.7|95797.3|95756.1|53
1650288530000|2022-04-18 13:28:50|95808.5|95758.5|95808.1|95758.1|95810.5|95770.6|95795.2|95757.3|32
1650288540000|2022-04-18 13:29:00|95808.6|95758.6|95815.7|95765.7|95818.5|95779.4|95804.4|95757.5|38
1650288550000|2022-04-18 13:29:10|95816.1|95766.1|95824.2|95774.2|95826.4|95776.4|95814.1|95764.1|36
1650288560000|2022-04-18 13:29:20|95824.3|95774.3|95812.6|95787.6|95829|95791.4|95810.1|95772.1|40
1650288570000|2022-04-18 13:29:30|95810.8|95785.8|95825.9|95775.9|95826.2|95789.2|95810.8|95772.7|47
1650288580000|2022-04-18 13:29:40|95825.8|95775.8|95826.5|95776.5|95827.7|95777.7|95823.6|95773.6|37
1650288590000|2022-04-18 13:29:50|95826.6|95776.6|95832.5|95782.5|95837.8|95800.6|95821.8|95775.2|51
1650288600000|2022-04-18 13:30:00|95832.2|95782.2|95814.7|95789.7|95832.2|95791.9|95812.7|95770.7|75
1650288610000|2022-04-18 13:30:10|95828.9|95778.9|95828.5|95778.5|95833.3|95793.4|95815.7|95774.7|61
1650288620000|2022-04-18 13:30:20|95827.5|95777.5|95821.8|95771.8|95828.1|95784.6|95796.5|95759.1|73
1650288630000|2022-04-18 13:30:30|95821.4|95771.4|95784.3|95734.3|95821.4|95771.4|95778.1|95728.1|65
1650288640000|2022-04-18 13:30:40|95784.1|95734.1|95759.9|95709.9|95788|95738|95754.7|95709.9|72
1650288650000|2022-04-18 13:30:50|95764.7|95714.7|95761.4|95711.4|95770.9|95720.9|95761.3|95711.3|61
1650288660000|2022-04-18 13:31:00|95760.2|95710.2|95773.3|95723.3|95775.1|95725.1|95760.2|95710.2|58
1650288670000|2022-04-18 13:31:10|95773|95723|95740.3|95690.3|95774.4|95732.9|95725.5|95675.5|61
1650288680000|2022-04-18 13:31:20|95740.9|95690.9|95729.9|95679.9|95743|95698|95723|95678.3|67
1650288690000|2022-04-18 13:31:30|95731.5|95681.5|95726.7|95676.7|95733.3|95683.3|95712.1|95662.1|74
1650288700000|2022-04-18 13:31:40|95726|95676|95697.2|95647.2|95726|95676|95680.5|95646.4|73
1650288710000|2022-04-18 13:31:50|95696.3|95646.3|95701.4|95651.4|95702.3|95652.3|95692.5|95642.5|62
1650288720000|2022-04-18 13:32:00|95701.6|95651.6|95697.4|95647.4|95701.6|95651.6|95696.2|95646.2|63
1650288730000|2022-04-18 13:32:10|95696.4|95646.4|95693.7|95643.7|95696.4|95646.4|95683.9|95633.9|69
1650288740000|2022-04-18 13:32:20|95692.7|95642.7|95689|95639|95696.2|95646.2|95686.8|95636.8|58
1650288750000|2022-04-18 13:32:30|95688.4|95638.4|95688.8|95638.8|95690.6|95640.6|95685.6|95635.6|58
1650288760000|2022-04-18 13:32:40|95688.7|95638.7|95684.6|95634.6|95688.8|95638.8|95681.6|95631.6|55
1650288770000|2022-04-18 13:32:50|95683.6|95633.6|95682.7|95632.7|95683.8|95633.8|95680.9|95630.9|44
1650288780000|2022-04-18 13:33:00|95683.8|95633.8|95683.4|95633.4|95685.9|95635.9|95680.5|95630.5|51
1650288790000|2022-04-18 13:33:10|95683.1|95633.1|95651.8|95601.8|95683.1|95633.1|95651.8|95601.8|61
1650288800000|2022-04-18 13:33:20|95649.5|95599.5|95666.7|95616.7|95667.8|95624.7|95636.9|95596.4|67
1650288810000|2022-04-18 13:33:30|95656|95631|95670|95620|95675.4|95640|95653.7|95615.2|69
1650288820000|2022-04-18 13:33:40|95669.9|95619.9|95671.3|95621.3|95671.6|95621.6|95663.5|95613.5|57
1650288830000|2022-04-18 13:33:50|95669.3|95619.3|95667.3|95617.3|95670.4|95620.4|95665.6|95615.6|57
1650288840000|2022-04-18 13:34:00|95667.7|95617.7|95668.9|95618.9|95668.9|95628.7|95652.9|95613.2|50
1650288850000|2022-04-18 13:34:10|95668.8|95618.8|95652.1|95627.1|95668.9|95628.2|95652.1|95614.5|49
1650288860000|2022-04-18 13:34:20|95652|95627|95670.4|95620.4|95674.5|95637.3|95652|95619.4|53
1650288870000|2022-04-18 13:34:30|95671|95621|95661.5|95636.5|95673.2|95637.1|95660|95619.7|45
1650288880000|2022-04-18 13:34:40|95661.7|95636.7|95675.9|95650.9|95696.4|95656.7|95661.6|95624|70
1650288890000|2022-04-18 13:34:50|95674.2|95649.2|95684.7|95634.7|95692.5|95653.6|95671|95632.7|67
1650288900000|2022-04-18 13:35:00|95685.6|95635.6|95672|95647|95690.5|95654.6|95671.2|95633.1|67
1650288910000|2022-04-18 13:35:10|95671.6|95646.6|95692.2|95642.2|95698.3|95657.3|95671.4|95639.5|68
1650288920000|2022-04-18 13:35:20|95691.3|95641.3|95675.9|95650.9|95692.9|95652.5|95669.7|95634.4|61
1650288930000|2022-04-18 13:35:30|95672.7|95647.7|95679.6|95654.6|95690.9|95656.3|95672.7|95638|51
1650288940000|2022-04-18 13:35:40|95679.4|95654.4|95679|95654|95680.6|95655.6|95677.5|95652.5|40
1650288950000|2022-04-18 13:35:50|95679.2|95654.2|95677|95652|95692.5|95655.5|95674.5|95642.2|55
1650288960000|2022-04-18 13:36:00|95676.9|95651.9|95668.9|95643.9|95685.4|95651.9|95668.7|95631.1|39
1650288970000|2022-04-18 13:36:10|95668.8|95643.8|95675.7|95650.7|95686.4|95651.5|95665.2|95635.9|51
1650288980000|2022-04-18 13:36:20|95676|95651|95679.1|95654.1|95679.1|95654.1|95675.3|95650.3|38
1650288990000|2022-04-18 13:36:30|95679.2|95654.2|95678|95653|95680|95655|95677.7|95652.7|32
1650289000000|2022-04-18 13:36:40|95677.9|95652.9|95667.7|95642.7|95678.1|95653.1|95667.7|95642.7|41
1650289010000|2022-04-18 13:36:50|95667.9|95642.9|95678|95653|95679.6|95654.6|95667.9|95642.9|53
1650289020000|2022-04-18 13:37:00|95677.7|95652.7|95678.9|95653.9|95679.4|95654.4|95676.7|95651.7|41
1650289030000|2022-04-18 13:37:10|95679|95654|95676.3|95651.3|95679.8|95654.8|95676.3|95651.3|37
1650289040000|2022-04-18 13:37:20|95676|95651|95669.5|95644.5|95676.6|95651.6|95667.6|95642.6|45
1650289050000|2022-04-18 13:37:30|95669.7|95644.7|95665.7|95640.7|95670.6|95645.6|95665.7|95640.7|41
1650289060000|2022-04-18 13:37:40|95665.2|95640.2|95664.3|95639.3|95665.2|95640.2|95660.7|95635.7|46
1650289070000|2022-04-18 13:37:50|95664.2|95639.2|95672.7|95647.7|95683|95648.3|95664.2|95632.7|46
1650289080000|2022-04-18 13:38:00|95672.6|95647.6|95668.7|95643.7|95673.9|95648.9|95666.6|95641.6|54
1650289090000|2022-04-18 13:38:10|95668.6|95643.6|95674.6|95649.6|95679.2|95654.2|95668.6|95643.6|52
1650289100000|2022-04-18 13:38:20|95674.4|95649.4|95673.6|95648.6|95675.4|95650.4|95669.5|95644.5|51
1650289110000|2022-04-18 13:38:30|95673.4|95648.4|95669.3|95644.3|95673.4|95648.4|95669.1|95644.1|23
1650289120000|2022-04-18 13:38:40|95670.5|95645.5|95672.6|95647.6|95684.1|95647.7|95669.1|95629.1|22
1650289130000|2022-04-18 13:38:50|95672.3|95647.3|95681.4|95656.4|95685.6|95660.6|95670.2|95645.2|49
1650289140000|2022-04-18 13:39:00|95681.8|95656.8|95705.4|95655.4|95706.8|95669.1|95681.7|95648.2|43
1650289150000|2022-04-18 13:39:10|95706.3|95656.3|95688|95663|95706.3|95667.6|95684.1|95645.6|57
1650289160000|2022-04-18 13:39:20|95688.5|95663.5|95703|95653|95704.7|95664.8|95687.8|95650.4|42
1650289170000|2022-04-18 13:39:30|95702|95652|95703.8|95653.8|95703.9|95663.3|95684|95647.1|44
1650289180000|2022-04-18 13:39:40|95705.5|95655.5|95703.7|95678.7|95710.5|95679.1|95690.8|95655.5|53
1650289190000|2022-04-18 13:39:50|95703.1|95678.1|95710.3|95685.3|95723.4|95686.6|95703.1|95666.6|47
1650289200000|2022-04-18 13:40:00|95710.6|95685.6|95718.4|95693.4|95726.5|95693.4|95710.2|95675.7|55
1650289210000|2022-04-18 13:40:10|95718.3|95693.3|95712.9|95687.9|95729.4|95697.2|95710.6|95679.4|58
1650289220000|2022-04-18 13:40:20|95712|95687|95697.7|95672.7|95729.9|95692.6|95696.8|95661.8|54
1650289230000|2022-04-18 13:40:30|95696.8|95671.8|95704.1|95679.1|95717.3|95681.5|95694.6|95667.2|50
1650289240000|2022-04-18 13:40:40|95706.2|95681.2|95706.8|95681.8|95713.7|95688.7|95703.7|95678.7|71
1650289250000|2022-04-18 13:40:50|95706.6|95681.6|95717.9|95692.9|95725.4|95700.4|95706.6|95681.6|66
1650289260000|2022-04-18 13:41:00|95717.6|95692.6|95705|95680|95726.5|95694.3|95703.6|95667.7|63
1650289270000|2022-04-18 13:41:10|95703.7|95678.7|95698.6|95673.6|95716.5|95678.7|95694.6|95655.4|67
1650289280000|2022-04-18 13:41:20|95698.4|95673.4|95689.8|95664.8|95711.5|95674.6|95686.7|95652.4|59
1650289290000|2022-04-18 13:41:30|95689.6|95664.6|95704.3|95654.3|95705.4|95665.5|95685.5|95646.9|59
1650289300000|2022-04-18 13:41:40|95705.6|95655.6|95698.8|95673.8|95714.7|95676.9|95693.4|95655.6|49
1650289310000|2022-04-18 13:41:50|95699.2|95674.2|95694.6|95669.6|95700.9|95675.9|95694.1|95669.1|48
1650289320000|2022-04-18 13:42:00|95694.3|95669.3|95692.8|95667.8|95702.6|95669.3|95689.3|95652|51
1650289330000|2022-04-18 13:42:10|95692.9|95667.9|95686.2|95661.2|95701.2|95667.9|95683|95646.2|47
1650289340000|2022-04-18 13:42:20|95686|95661|95690.2|95665.2|95693.3|95668.3|95684.5|95659.5|54
1650289350000|2022-04-18 13:42:30|95690.9|95665.9|95691.3|95666.3|95692.8|95667.8|95688.7|95663.7|40
1650289360000|2022-04-18 13:42:40|95689.9|95664.9|95688|95663|95692.9|95667.9|95686|95661|56
1650289370000|2022-04-18 13:42:50|95687.2|95662.2|95684.9|95659.9|95696.8|95663.1|95683.8|95646.3|51
1650289380000|2022-04-18 13:43:00|95685.2|95660.2|95677.9|95652.9|95691.2|95660.2|95675.6|95641|50
1650289390000|2022-04-18 13:43:10|95678.1|95653.1|95671.8|95646.8|95687.6|95653.8|95671.8|95637.2|42
1650289400000|2022-04-18 13:43:20|95671.6|95646.6|95672.3|95647.3|95675.6|95650.6|95669.8|95644.8|39
1650289410000|2022-04-18 13:43:30|95672.4|95647.4|95670.9|95645.9|95676.6|95651.6|95670.9|95645.9|44
1650289420000|2022-04-18 13:43:40|95671.2|95646.2|95646.4|95621.4|95671.4|95646.4|95646.4|95621.4|50
1650289430000|2022-04-18 13:43:50|95645.7|95620.7|95654.9|95629.9|95654.9|95629.9|95643.5|95618.5|47
1650289440000|2022-04-18 13:44:00|95655.1|95630.1|95640.9|95590.9|95655.3|95630.3|95633.9|95590.9|68
1650289450000|2022-04-18 13:44:10|95641.2|95591.2|95622.8|95597.8|95641.7|95605|95622.5|95584.4|49
1650289460000|2022-04-18 13:44:20|95623|95598|95635.6|95585.6|95635.6|95608.3|95620.7|95583.2|58
1650289470000|2022-04-18 13:44:30|95624.1|95599.1|95626.9|95601.9|95626.9|95601.9|95622.1|95597.1|50
1650289480000|2022-04-18 13:44:40|95628.1|95603.1|95632.2|95607.2|95632.3|95607.3|95624.3|95599.3|53
1650289490000|2022-04-18 13:44:50|95632|95607|95624.1|95599.1|95632|95607|95624.1|95599.1|54
1650289500000|2022-04-18 13:45:00|95623.6|95598.6|95641.5|95616.5|95644|95619|95623.5|95598.5|67
1650289510000|2022-04-18 13:45:10|95641.7|95616.7|95667.4|95617.4|95667.4|95630|95641.6|95607.9|64
1650289520000|2022-04-18 13:45:20|95667.3|95617.3|95668|95618|95673.1|95636.7|95650.2|95614.1|61
1650289530000|2022-04-18 13:45:30|95667.3|95617.3|95665.6|95640.6|95671|95641.4|95656.6|95617.3|64
1650289540000|2022-04-18 13:45:40|95665.9|95640.9|95654.8|95629.8|95676.7|95643.7|95654.8|95617.1|56
1650289550000|2022-04-18 13:45:50|95654.7|95629.7|95652.8|95627.8|95655.6|95630.6|95651.8|95626.8|52
1650289560000|2022-04-18 13:46:00|95653|95628|95649.1|95624.1|95662.8|95629|95648.7|95612.2|54
1650289570000|2022-04-18 13:46:10|95649.4|95624.4|95662.8|95612.8|95663.2|95630.5|95649.4|95612|49
1650289580000|2022-04-18 13:46:20|95662.6|95612.6|95688.6|95638.6|95692.9|95656.6|95661.2|95611.2|55
1650289590000|2022-04-18 13:46:30|95689.1|95639.1|95685.5|95660.5|95693|95660.5|95675.2|95638|57
1650289600000|2022-04-18 13:46:40|95686.2|95661.2|95694.4|95644.4|95697.7|95661.3|95680.6|95644.2|52
1650289610000|2022-04-18 13:46:50|95694.7|95644.7|95698.2|95673.2|95712|95673.7|95673.7|95636.1|57
1650289620000|2022-04-18 13:47:00|95698.4|95673.4|95698.9|95673.9|95712.6|95676.4|95696.5|95662.6|53
1650289630000|2022-04-18 13:47:10|95698.8|95673.8|95698|95673|95706.6|95674.1|95691|95655.3|51
1650289640000|2022-04-18 13:47:20|95698.1|95673.1|95697.3|95672.3|95698.1|95673.1|95693.7|95668.7|54
1650289650000|2022-04-18 13:47:30|95697.2|95672.2|95696.2|95671.2|95710.2|95674.8|95695.5|95658.9|44
1650289660000|2022-04-18 13:47:40|95695.3|95670.3|95691.7|95666.7|95697.5|95672.5|95691|95666|48
1650289670000|2022-04-18 13:47:50|95691.8|95666.8|95688.3|95663.3|95697.8|95667.2|95685.6|95647.8|46
1650289680000|2022-04-18 13:48:00|95685.4|95660.4|95674.2|95649.2|95686.5|95661.5|95673.7|95648.7|61
1650289690000|2022-04-18 13:48:10|95674.7|95649.7|95680.3|95655.3|95683.9|95658.9|95673.5|95648.5|50
1650289700000|2022-04-18 13:48:20|95680.1|95655.1|95681.1|95656.1|95684.3|95659.3|95678.1|95653.1|43
1650289710000|2022-04-18 13:48:30|95681.2|95656.2|95672.1|95647.1|95686.8|95661.7|95672.1|95636.3|48
1650289720000|2022-04-18 13:48:40|95671.7|95646.7|95669|95644|95673.7|95648.7|95668.7|95643.7|47
1650289730000|2022-04-18 13:48:50|95668.5|95643.5|95664.8|95639.8|95669.3|95644.3|95662.8|95637.8|46
1650289740000|2022-04-18 13:49:00|95664.5|95639.5|95660.3|95635.3|95669|95644|95660.3|95635.3|46
1650289750000|2022-04-18 13:49:10|95660.1|95635.1|95651.7|95626.7|95660.1|95635.1|95648.2|95623.2|66
1650289760000|2022-04-18 13:49:20|95651.9|95626.9|95641.1|95616.1|95652.5|95627.5|95641.1|95616.1|68
1650289770000|2022-04-18 13:49:30|95640.8|95615.8|95640.1|95615.1|95648.6|95623.6|95638.5|95613.5|62
1650289780000|2022-04-18 13:49:40|95640.4|95615.4|95668.6|95618.6|95678.6|95640.4|95640.3|95614.1|60
1650289790000|2022-04-18 13:49:50|95668.7|95618.7|95655.6|95630.6|95669.5|95636|95652.1|95615.1|62
1650289800000|2022-04-18 13:50:00|95655.3|95630.3|95638.6|95613.6|95660|95630.3|95638.6|95601|62
1650289810000|2022-04-18 13:50:10|95637.3|95612.3|95644.6|95594.6|95656.9|95618.4|95633.8|95594.3|61
1650289820000|2022-04-18 13:50:20|95644.9|95594.9|95640|95615|95655.1|95618.4|95628.6|95592.1|53
1650289830000|2022-04-18 13:50:30|95646.9|95621.9|95643.8|95618.8|95659.1|95621.9|95632.6|95594.7|67
1650289840000|2022-04-18 13:50:40|95643.7|95618.7|95654.3|95604.3|95654.6|95618.7|95640.6|95602.4|41
1650289850000|2022-04-18 13:50:50|95653.9|95603.9|95651|95601|95655|95605|95650.7|95600.7|33
1650289860000|2022-04-18 13:51:00|95658.6|95608.6|95663.3|95613.3|95667.7|95623.6|95647.1|95607.6|61
1650289870000|2022-04-18 13:51:10|95662.6|95612.6|95660.2|95610.2|95662.6|95612.6|95657|95607|56
1650289880000|2022-04-18 13:51:20|95661.3|95611.3|95658.1|95633.1|95680.3|95643.8|95656.2|95610.8|71
1650289890000|2022-04-18 13:51:30|95658.4|95633.4|95655.9|95630.9|95670.8|95634.6|95648.2|95605.5|73
1650289900000|2022-04-18 13:51:40|95656.5|95631.5|95654.8|95604.8|95662.9|95631.7|95644.6|95604.8|47
1650289910000|2022-04-18 13:51:50|95654.9|95604.9|95661.2|95611.2|95661.3|95623.7|95642.2|95604.6|50
1650289920000|2022-04-18 13:52:00|95663.7|95613.7|95655.1|95630.1|95672.1|95631.2|95653.8|95613.7|44
1650289930000|2022-04-18 13:52:10|95655.4|95630.4|95658|95633|95668|95633|95653.6|95617.6|34
1650289940000|2022-04-18 13:52:20|95657.9|95632.9|95656.1|95631.1|95657.9|95632.9|95653.4|95628.4|34
1650289950000|2022-04-18 13:52:30|95655.9|95630.9|95648.5|95623.5|95662.3|95630.9|95646.6|95611|51
1650289960000|2022-04-18 13:52:40|95648.9|95623.9|95640.5|95615.5|95651.1|95623.9|95636.8|95599|35
1650289970000|2022-04-18 13:52:50|95641.2|95616.2|95638.6|95613.6|95657.2|95618.4|95630.1|95596.5|59
1650289980000|2022-04-18 13:53:00|95640.4|95615.4|95642.2|95617.2|95642.2|95617.2|95636.9|95611.9|41
1650289990000|2022-04-18 13:53:10|95641.9|95616.9|95646.4|95621.4|95661.5|95625|95639.9|95602.7|35
1650290000000|2022-04-18 13:53:20|95645.3|95620.3|95650|95625|95660.8|95625.5|95641.5|95609.3|44
1650290010000|2022-04-18 13:53:30|95649.7|95624.7|95647.6|95622.6|95650.8|95625.8|95646.8|95621.8|48
1650290020000|2022-04-18 13:53:40|95647.8|95622.8|95646.2|95621.2|95662.6|95624.9|95645.2|95608.2|34
1650290030000|2022-04-18 13:53:50|95646.4|95621.4|95641.5|95616.5|95659|95622.7|95641.3|95608.1|45
1650290040000|2022-04-18 13:54:00|95641.3|95616.3|95651.8|95626.8|95651.9|95626.9|95641.3|95616.3|59
1650290050000|2022-04-18 13:54:10|95652.6|95627.6|95655.2|95630.2|95655.8|95630.8|95650.7|95625.7|45
1650290060000|2022-04-18 13:54:20|95654.9|95629.9|95657.1|95632.1|95658.2|95633.2|95654.9|95629.9|31
1650290070000|2022-04-18 13:54:30|95657|95632|95654.7|95629.7|95658.9|95633.9|95652.1|95627.1|37
1650290080000|2022-04-18 13:54:40|95655.8|95630.8|95648.2|95623.2|95656.1|95631.1|95647.7|95622.7|40
1650290090000|2022-04-18 13:54:50|95648.8|95623.8|95651.2|95626.2|95651.7|95626.7|95648.5|95623.5|28
1650290100000|2022-04-18 13:55:00|95651.1|95626.1|95659.8|95634.8|95659.9|95634.9|95650.9|95625.9|42
1650290110000|2022-04-18 13:55:10|95659.6|95634.6|95659|95634|95675.9|95640.8|95651.6|95625.4|59
1650290120000|2022-04-18 13:55:20|95659.2|95634.2|95670.1|95645.1|95679.8|95645.1|95658|95628.6|38
1650290130000|2022-04-18 13:55:30|95670.3|95645.3|95670.2|95645.2|95672.7|95647.7|95669.6|95644.6|36
1650290140000|2022-04-18 13:55:40|95669.7|95644.7|95680.1|95655.1|95681.4|95656.4|95667.9|95642.9|35
1650290150000|2022-04-18 13:55:50|95680.6|95655.6|95663.5|95638.5|95681.4|95656.4|95663.4|95638.4|38
1650290160000|2022-04-18 13:56:00|95663.4|95638.4|95651.6|95626.6|95675.5|95642.1|95651.2|95625.5|54
1650290170000|2022-04-18 13:56:10|95651.5|95626.5|95646.1|95621.1|95653.3|95628.3|95645.8|95620.8|51
1650290180000|2022-04-18 13:56:20|95645.9|95620.9|95649.9|95624.9|95653.4|95628.4|95645.7|95620.7|42
1650290190000|2022-04-18 13:56:30|95649.2|95624.2|95657.6|95632.6|95671.5|95636|95646|95621|44
1650290200000|2022-04-18 13:56:40|95657.5|95632.5|95661.3|95636.3|95664.8|95639.8|95655.7|95630.7|38
1650290210000|2022-04-18 13:56:50|95659.2|95634.2|95667.6|95642.6|95668.8|95643.8|95659.2|95634.2|46
1650290220000|2022-04-18 13:57:00|95665.5|95640.5|95662.9|95637.9|95666.3|95641.3|95660.6|95635.6|48
1650290230000|2022-04-18 13:57:10|95663.9|95638.9|95663.1|95638.1|95664.8|95639.8|95661.8|95636.8|39
1650290240000|2022-04-18 13:57:20|95664.7|95639.7|95665.8|95640.8|95665.9|95640.9|95660.2|95635.2|47
1650290250000|2022-04-18 13:57:30|95666.6|95641.6|95670.9|95645.9|95672.4|95647.4|95666.6|95641.6|34
1650290260000|2022-04-18 13:57:40|95671.4|95646.4|95681.1|95656.1|95684.6|95659.6|95670.6|95645.6|40
1650290270000|2022-04-18 13:57:50|95681|95656|95694.8|95669.8|95695.7|95670.7|95681|95656|46
1650290280000|2022-04-18 13:58:00|95695|95670|95704.5|95679.5|95704.5|95679.5|95694.6|95669.6|51
1650290290000|2022-04-18 13:58:10|95704.1|95679.1|95698.9|95673.9|95704.4|95679.4|95698.9|95673.9|43
1650290300000|2022-04-18 13:58:20|95700.1|95675.1|95723.1|95673.1|95723.1|95683.4|95698.8|95672|36
1650290310000|2022-04-18 13:58:30|95722.7|95672.7|95720.7|95670.7|95722.7|95672.7|95720.1|95670.1|35
1650290320000|2022-04-18 13:58:40|95721|95671|95719|95694|95730.6|95694|95713.4|95671|41
1650290330000|2022-04-18 13:58:50|95718.5|95693.5|95713.6|95688.6|95723.4|95693.5|95704.6|95668.3|48
1650290340000|2022-04-18 13:59:00|95716.2|95691.2|95716.5|95691.5|95725.9|95691.7|95711.9|95675.5|56
1650290350000|2022-04-18 13:59:10|95716.3|95691.3|95717.9|95692.9|95722.6|95697.6|95715.6|95690.6|37
1650290360000|2022-04-18 13:59:20|95718.5|95693.5|95717.9|95692.9|95732.2|95694.5|95716.6|95678.1|31
1650290370000|2022-04-18 13:59:30|95717.4|95692.4|95730.6|95680.6|95733.3|95694.8|95715.7|95678.5|49
1650290380000|2022-04-18 13:59:40|95730.3|95680.3|95728.3|95678.3|95734.9|95684.9|95728.1|95678.1|47
1650290390000|2022-04-18 13:59:50|95729.3|95679.3|95710.5|95685.5|95730.6|95687.7|95707.8|95669.9|50
1650290400000|2022-04-18 14:00:00|95710|95685|95722|95672|95723.3|95686.7|95708.2|95671.1|40
1650290410000|2022-04-18 14:00:10|95721.9|95671.9|95706.1|95681.1|95722.4|95681.2|95699.2|95661.8|54
1650290420000|2022-04-18 14:00:20|95720.7|95670.7|95726.8|95676.8|95732.5|95684.9|95709.9|95670.7|56
1650290430000|2022-04-18 14:00:30|95726.2|95676.2|95719.7|95694.7|95727.4|95695.2|95712.1|95667.9|54
1650290440000|2022-04-18 14:00:40|95717.3|95692.3|95727.3|95677.3|95729.6|95694.1|95715.8|95676.4|45
1650290450000|2022-04-18 14:00:50|95727.2|95677.2|95720.4|95670.4|95728|95680.3|95701.6|95667.6|48
1650290460000|2022-04-18 14:01:00|95720.9|95670.9|95702.6|95677.6|95721.1|95681.9|95702.4|95665.9|43
1650290470000|2022-04-18 14:01:10|95703.2|95678.2|95709.9|95659.9|95713.3|95678.2|95697.9|95659.9|57
1650290480000|2022-04-18 14:01:20|95709.3|95659.3|95734.5|95709.5|95750.9|95711.2|95692.9|95655.5|56
1650290490000|2022-04-18 14:01:30|95734.4|95709.4|95776.9|95726.9|95777.8|95727.8|95734.3|95709.3|66
1650290500000|2022-04-18 14:01:40|95776.6|95726.6|95781.5|95731.5|95783.7|95742.9|95765|95724.8|63
1650290510000|2022-04-18 14:01:50|95784.4|95734.4|95802|95752|95803.7|95757.7|95782.7|95733.1|60
1650290520000|2022-04-18 14:02:00|95805.7|95755.7|95754.2|95729.2|95805.7|95755.7|95753.7|95711.3|74
1650290530000|2022-04-18 14:02:10|95752.4|95727.4|95752.5|95727.5|95764.5|95728|95750.1|95712.7|45
1650290540000|2022-04-18 14:02:20|95754|95729|95761.8|95711.8|95761.8|95729|95733.3|95701.4|41
1650290550000|2022-04-18 14:02:30|95749.3|95724.3|95747.5|95722.5|95762.7|95725.6|95733.7|95706.4|53
1650290560000|2022-04-18 14:02:40|95747.3|95722.3|95735.5|95710.5|95747.5|95722.5|95733.9|95708.9|35
1650290570000|2022-04-18 14:02:50|95735.1|95710.1|95750.1|95725.1|95756.7|95725.2|95733.6|95704.8|41
1650290580000|2022-04-18 14:03:00|95750.2|95725.2|95758.9|95708.9|95769.9|95731|95746.8|95708.8|46
1650290590000|2022-04-18 14:03:10|95746|95721|95753.6|95703.6|95760.3|95723|95744.7|95701.8|35
1650290600000|2022-04-18 14:03:20|95753.7|95703.7|95754.7|95704.7|95755|95718|95734.4|95697.1|43
1650290610000|2022-04-18 14:03:30|95750.9|95700.9|95758.9|95708.9|95758.9|95715.2|95740.2|95699|37
1650290620000|2022-04-18 14:03:40|95759.8|95709.8|95734.4|95709.4|95759.9|95719.5|95732.8|95697.3|46
1650290630000|2022-04-18 14:03:50|95732.8|95707.8|95727.4|95702.4|95740.6|95707.8|95715.1|95678.7|62
1650290640000|2022-04-18 14:04:00|95727.9|95702.9|95720.4|95670.4|95728.3|95703.3|95704.5|95667.6|53
1650290650000|2022-04-18 14:04:10|95720.2|95670.2|95686.1|95661.1|95720.4|95682.8|95686.1|95656.2|47
1650290660000|2022-04-18 14:04:20|95686.2|95661.2|95710|95660|95710.2|95668.9|95686.2|95649.8|57
1650290670000|2022-04-18 14:04:30|95711.2|95661.2|95699.2|95674.2|95716.4|95675.3|95698.9|95660.6|47
1650290680000|2022-04-18 14:04:40|95699.3|95674.3|95695.4|95670.4|95712.4|95674.3|95694.4|95657.4|51
1650290690000|2022-04-18 14:04:50|95695.2|95670.2|95712.2|95662.2|95712.2|95674.3|95694.7|95662.2|35
1650290700000|2022-04-18 14:05:00|95711.9|95661.9|95721.4|95671.4|95725.4|95685.4|95707.7|95661.9|46
1650290710000|2022-04-18 14:05:10|95721.8|95671.8|95691.6|95666.6|95723.2|95680.9|95691.4|95663.2|42
1650290720000|2022-04-18 14:05:20|95705.9|95655.9|95705.5|95680.5|95716.9|95680.7|95704.4|95655.9|52
1650290730000|2022-04-18 14:05:30|95704.9|95679.9|95711.5|95661.5|95719.3|95680.1|95698.2|95658.9|47
1650290740000|2022-04-18 14:05:40|95711.9|95661.9|95715|95665|95715.7|95679.8|95686.6|95661.3|37
1650290750000|2022-04-18 14:05:50|95714.4|95664.4|95705.4|95680.4|95716|95684.1|95702.2|95664.4|37
1650290760000|2022-04-18 14:06:00|95705.8|95680.8|95709.6|95684.6|95710.6|95685.6|95705.8|95680.8|42
1650290770000|2022-04-18 14:06:10|95709.9|95684.9|95713.4|95688.4|95722.5|95690.4|95704.1|95667.3|56
1650290780000|2022-04-18 14:06:20|95712|95687|95706.7|95681.7|95717.4|95687.5|95701|95666.7|54
1650290790000|2022-04-18 14:06:30|95707.2|95682.2|95711.8|95686.8|95726.3|95688.7|95707.2|95674|54
1650290800000|2022-04-18 14:06:40|95711.2|95686.2|95708.4|95683.4|95711.2|95686.2|95708.2|95683.2|45
1650290810000|2022-04-18 14:06:50|95708.3|95683.3|95710.4|95685.4|95723.7|95686.5|95704.2|95666.7|43
1650290820000|2022-04-18 14:07:00|95715.6|95690.6|95713.6|95688.6|95718.2|95693.2|95713.5|95688.5|50
1650290830000|2022-04-18 14:07:10|95713.5|95688.5|95717.9|95692.9|95717.9|95692.9|95713|95688|36
1650290840000|2022-04-18 14:07:20|95718|95693|95730.4|95705.4|95731.6|95706.6|95716.8|95691.8|59
1650290850000|2022-04-18 14:07:30|95729.9|95704.9|95730.4|95705.4|95742.3|95707.8|95728.8|95691.3|58
1650290860000|2022-04-18 14:07:40|95730.3|95705.3|95732.7|95707.7|95732.8|95707.8|95730|95705|40
1650290870000|2022-04-18 14:07:50|95732.8|95707.8|95744.3|95719.3|95756.7|95720.8|95732.8|95704.7|61
1650290880000|2022-04-18 14:08:00|95744.2|95719.2|95742.1|95717.1|95745.8|95720.8|95740.3|95715.3|64
1650290890000|2022-04-18 14:08:10|95742.2|95717.2|95742.4|95717.4|95744.1|95719.1|95739.3|95714.3|40
1650290900000|2022-04-18 14:08:20|95743|95718|95747.1|95697.1|95755.1|95718.3|95732.5|95697.1|46
1650290910000|2022-04-18 14:08:30|95747.3|95697.3|95751.7|95701.7|95753|95719|95731.8|95693.4|56
1650290920000|2022-04-18 14:08:40|95752|95702|95736.1|95711.1|95752.2|95713.8|95735.2|95698.4|45
1650290930000|2022-04-18 14:08:50|95736.2|95711.2|95741.8|95716.8|95753.9|95716.8|95736.2|95702.1|45
1650290940000|2022-04-18 14:09:00|95739|95714|95753.4|95728.4|95776|95734|95736.3|95711.3|55
1650290950000|2022-04-18 14:09:10|95753.1|95728.1|95755.5|95730.5|95772|95732.5|95742.1|95709.5|71
1650290960000|2022-04-18 14:09:20|95755.9|95730.9|95771.4|95721.4|95771.4|95732.4|95747.6|95719.3|60
1650290970000|2022-04-18 14:09:30|95771.1|95721.1|95761.1|95736.1|95771.1|95736.6|95753.2|95719.8|47
1650290980000|2022-04-18 14:09:40|95760.9|95735.9|95754.3|95729.3|95776.1|95739.1|95754.3|95722|65
1650290990000|2022-04-18 14:09:50|95755|95730|95758.3|95733.3|95762|95737|95755|95730|59
1650291000000|2022-04-18 14:10:00|95760.3|95735.3|95781.7|95731.7|95782.5|95752.4|95758.2|95731.4|45
1650291010000|2022-04-18 14:10:10|95782|95732|95771.8|95746.8|95794.9|95758.5|95770.4|95731.9|54
1650291020000|2022-04-18 14:10:20|95771.6|95746.6|95783.7|95733.7|95785.7|95752.4|95770.1|95730.7|67
1650291030000|2022-04-18 14:10:30|95783.8|95733.8|95784.6|95734.6|95784.6|95734.6|95781.8|95731.8|46
1650291040000|2022-04-18 14:10:40|95783.5|95733.5|95780.7|95730.7|95788.1|95756.4|95769.2|95729.5|54
1650291050000|2022-04-18 14:10:50|95779.2|95729.2|95772.5|95722.5|95779.2|95744.1|95764.1|95721.8|45
1650291060000|2022-04-18 14:11:00|95772.9|95722.9|95776.8|95726.8|95779.3|95738.7|95763.7|95720.2|52
1650291070000|2022-04-18 14:11:10|95777.1|95727.1|95770.2|95720.2|95778.3|95728.3|95768.7|95718.7|47
1650291080000|2022-04-18 14:11:20|95768.4|95718.4|95752.3|95727.3|95770.8|95729.6|95752.3|95716.2|42
1650291090000|2022-04-18 14:11:30|95753.5|95728.5|95745.1|95720.1|95760.2|95731.1|95743.8|95710.1|61
1650291100000|2022-04-18 14:11:40|95745.2|95720.2|95748.8|95723.8|95749.7|95724.7|95743.7|95718.7|45
1650291110000|2022-04-18 14:11:50|95749.1|95724.1|95745.3|95720.3|95749.2|95724.2|95744.6|95719.6|41
1650291120000|2022-04-18 14:12:00|95744.8|95719.8|95748.3|95723.3|95761.6|95725.8|95743.3|95711.2|59
1650291130000|2022-04-18 14:12:10|95748.5|95723.5|95745.3|95695.3|95754.2|95726.9|95734.5|95693.3|64
1650291140000|2022-04-18 14:12:20|95745.2|95695.2|95722.4|95697.4|95753|95715.6|95721.5|95681.5|67
1650291150000|2022-04-18 14:12:30|95720.8|95695.8|95723.4|95698.4|95747|95707.5|95720|95682|67
1650291160000|2022-04-18 14:12:40|95722.9|95697.9|95717.8|95692.8|95733|95701.8|95715.9|95678.6|59
1650291170000|2022-04-18 14:12:50|95717.7|95692.7|95713.5|95688.5|95727|95692.7|95708.3|95670.7|55
1650291180000|2022-04-18 14:13:00|95725.7|95675.7|95715|95690|95726.6|95690|95713.4|95674.8|34
1650291190000|2022-04-18 14:13:10|95714.4|95689.4|95705.9|95680.9|95714.4|95689.4|95704.1|95679.1|44
1650291200000|2022-04-18 14:13:20|95704.8|95679.8|95719.1|95669.1|95720.5|95690.2|95704.1|95667.3|51
1650291210000|2022-04-18 14:13:30|95720|95670|95733.4|95683.4|95735.4|95694.7|95713.9|95669.5|51
1650291220000|2022-04-18 14:13:40|95733.7|95683.7|95730.6|95680.6|95735.4|95685.4|95730.6|95680.6|37
1650291230000|2022-04-18 14:13:50|95730.7|95680.7|95719.9|95669.9|95730.7|95690.1|95713|95669.6|55
1650291240000|2022-04-18 14:14:00|95720.2|95670.2|95715.4|95665.4|95722.6|95672.6|95715.4|95665.4|41
1650291250000|2022-04-18 14:14:10|95715.8|95665.8|95714.3|95664.3|95719.6|95669.6|95712.1|95662.1|48
1650291260000|2022-04-18 14:14:20|95714.6|95664.6|95702.3|95652.3|95716.2|95676.2|95690.6|95652|59
1650291270000|2022-04-18 14:14:30|95702.5|95652.5|95705.6|95655.6|95707|95668.3|95688.2|95652.5|55
1650291280000|2022-04-18 14:14:40|95705.4|95655.4|95692.2|95667.2|95707.9|95670.3|95690.2|95655.4|54
1650291290000|2022-04-18 14:14:50|95692.1|95667.1|95695.4|95670.4|95710.4|95672|95690.7|95660.4|52
1650291300000|2022-04-18 14:15:00|95695.5|95670.5|95695|95670|95709.3|95670.6|95691|95656.9|42
1650291310000|2022-04-18 14:15:10|95695.4|95670.4|95695.2|95670.2|95695.7|95670.7|95694.3|95669.3|38
1650291320000|2022-04-18 14:15:20|95695.4|95670.4|95701.5|95676.5|95717|95679.7|95694.6|95662.1|46
1650291330000|2022-04-18 14:15:30|95701.9|95676.9|95723.2|95673.2|95723.3|95686.2|95701.9|95667.2|51
1650291340000|2022-04-18 14:15:40|95723.4|95673.4|95723.9|95673.9|95725.2|95685|95705.9|95669.4|45
1650291350000|2022-04-18 14:15:50|95723.8|95673.8|95724.7|95674.7|95725.7|95675.7|95723.8|95673.8|36
1650291360000|2022-04-18 14:16:00|95724.8|95674.8|95712.7|95687.7|95725.7|95687.7|95708.3|95671.8|44
1650291370000|2022-04-18 14:16:10|95713.3|95688.3|95710.2|95685.2|95713.7|95688.7|95708.5|95683.5|39
1650291380000|2022-04-18 14:16:20|95710.4|95685.4|95717.4|95692.4|95732.4|95698.1|95710.4|95681.1|46
1650291390000|2022-04-18 14:16:30|95717.3|95692.3|95755.7|95705.7|95765|95720.9|95717|95680.9|63
1650291400000|2022-04-18 14:16:40|95755.6|95705.6|95746.8|95696.8|95755.6|95705.6|95726.7|95688.7|56
1650291410000|2022-04-18 14:16:50|95747.5|95697.5|95746.8|95696.8|95757.3|95716.5|95740.2|95690.2|61
1650291420000|2022-04-18 14:17:00|95747.1|95697.1|95749.7|95699.7|95751|95713|95731.6|95693.2|56
1650291430000|2022-04-18 14:17:10|95749.5|95699.5|95747.2|95697.2|95750.2|95712.9|95736.6|95696.8|38
1650291440000|2022-04-18 14:17:20|95747.4|95697.4|95753.8|95703.8|95754.9|95713.3|95738.3|95697.4|39
1650291450000|2022-04-18 14:17:30|95753.7|95703.7|95755.5|95705.5|95755.5|95716.9|95741.7|95703.4|28
1650291460000|2022-04-18 14:17:40|95755.3|95705.3|95745.5|95720.5|95755.6|95720.5|95742|95700.2|45
1650291470000|2022-04-18 14:17:50|95744.8|95719.8|95731.6|95706.6|95747.8|95722.8|95729.5|95693.9|55
1650291480000|2022-04-18 14:18:00|95744.6|95694.6|95746.1|95696.1|95746.1|95696.1|95738.2|95688.2|49
1650291490000|2022-04-18 14:18:10|95747|95697|95726.3|95701.3|95747|95704.5|95726.3|95691.4|51
1650291500000|2022-04-18 14:18:20|95723.5|95698.5|95742.1|95692.1|95742.2|95705.9|95719.1|95691.7|52
1650291510000|2022-04-18 14:18:30|95741.6|95691.6|95728.2|95703.2|95748.2|95712|95726.1|95691.6|49
1650291520000|2022-04-18 14:18:40|95728|95703|95728.4|95703.4|95730.3|95705.3|95727|95702|32
1650291530000|2022-04-18 14:18:50|95728.3|95703.3|95728.2|95703.2|95732.6|95707.6|95728.1|95703.1|47
1650291540000|2022-04-18 14:19:00|95727|95702|95735.9|95710.9|95746.2|95711.8|95725.1|95695.5|48
1650291550000|2022-04-18 14:19:10|95735.7|95710.7|95733.3|95708.3|95735.7|95710.7|95730.6|95705.6|55
1650291560000|2022-04-18 14:19:20|95732.7|95707.7|95735.6|95685.6|95735.6|95707.7|95720.1|95683.1|52
1650291570000|2022-04-18 14:19:30|95735.4|95685.4|95732.9|95707.9|95744.5|95707.9|95730.2|95683.6|44
1650291580000|2022-04-18 14:19:40|95733|95708|95745.8|95695.8|95748|95711.2|95729.8|95692.1|52
1650291590000|2022-04-18 14:19:50|95745.4|95695.4|95740.8|95690.8|95747.6|95711.8|95731.7|95690.7|59
1650291600000|2022-04-18 14:20:00|95742|95692|95745.3|95695.3|95745.6|95695.6|95742|95692|33
1650291610000|2022-04-18 14:20:10|95745.4|95695.4|95728.9|95703.9|95748|95706.4|95728|95690.8|42
1650291620000|2022-04-18 14:20:20|95725.5|95700.5|95739.6|95689.6|95740.8|95703.9|95725|95689.6|52
1650291630000|2022-04-18 14:20:30|95739.1|95689.1|95721.3|95696.3|95740.1|95696.6|95719.2|95682.6|50
1650291640000|2022-04-18 14:20:40|95736.7|95686.7|95736|95686|95738.2|95688.2|95734.6|95684.6|33
1650291650000|2022-04-18 14:20:50|95736.3|95686.3|95736.2|95686.2|95738.8|95688.8|95734.1|95684.1|34
1650291660000|2022-04-18 14:21:00|95734.5|95684.5|95726.1|95701.1|95737.6|95701.7|95719.4|95684|42
1650291670000|2022-04-18 14:21:10|95726.5|95701.5|95724.7|95699.7|95733.7|95702.1|95720|95683.6|61
1650291680000|2022-04-18 14:21:20|95724.9|95699.9|95735.6|95685.6|95739.5|95699.9|95724.9|95684.3|45
1650291690000|2022-04-18 14:21:30|95734|95684|95719.8|95694.8|95735.4|95695|95719.8|95681.9|38
1650291700000|2022-04-18 14:21:40|95720.1|95695.1|95719.8|95694.8|95721|95696|95716.9|95691.9|44
1650291710000|2022-04-18 14:21:50|95720.2|95695.2|95719.2|95694.2|95720.3|95695.3|95718.7|95693.7|20
1650291720000|2022-04-18 14:22:00|95719.4|95694.4|95718.1|95693.1|95720.3|95695.3|95717.5|95692.5|40
1650291730000|2022-04-18 14:22:10|95718.2|95693.2|95723.7|95698.7|95729.6|95698.7|95712.6|95679.6|48
1650291740000|2022-04-18 14:22:20|95722.5|95697.5|95733.6|95683.6|95737.5|95698.7|95722.5|95681.4|47
1650291750000|2022-04-18 14:22:30|95733.7|95683.7|95734.2|95684.2|95735.6|95685.6|95731.8|95681.8|46
1650291760000|2022-04-18 14:22:40|95734|95684|95726.9|95701.9|95747.6|95711.3|95726.9|95684|57
1650291770000|2022-04-18 14:22:50|95739.8|95689.8|95731.3|95706.3|95740.2|95707.8|95725.4|95686.4|50
1650291780000|2022-04-18 14:23:00|95731.1|95706.1|95729.3|95704.3|95750.1|95710.9|95728.9|95692.3|49
1650291790000|2022-04-18 14:23:10|95731.2|95706.2|95742.1|95692.1|95743.8|95706.2|95726.6|95692.1|43
1650291800000|2022-04-18 14:23:20|95742|95692|95744.5|95694.5|95744.6|95704.6|95724.7|95689.7|51
1650291810000|2022-04-18 14:23:30|95746.4|95696.4|95738.3|95688.3|95747|95709|95732.8|95688.3|36
1650291820000|2022-04-18 14:23:40|95738.4|95688.4|95735.9|95685.9|95738.8|95700.7|95723.1|95685.9|38
1650291830000|2022-04-18 14:23:50|95736.4|95686.4|95730.6|95680.6|95736.4|95696.7|95717.8|95679.6|36
1650291840000|2022-04-18 14:24:00|95730.4|95680.4|95714|95689|95731.2|95689|95713.9|95676|41
1650291850000|2022-04-18 14:24:10|95715|95690|95677.1|95652.1|95715|95690|95677.1|95652.1|45
1650291860000|2022-04-18 14:24:20|95688.3|95638.3|95679.8|95654.8|95688.3|95660.2|95672.7|95638.1|47
1650291870000|2022-04-18 14:24:30|95679.3|95654.3|95672.4|95622.4|95692.9|95655.4|95660|95622.4|43
1650291880000|2022-04-18 14:24:40|95671.8|95621.8|95658.5|95633.5|95672.6|95635.3|95656.5|95619.5|34
1650291890000|2022-04-18 14:24:50|95658|95633|95660.8|95610.8|95663.2|95633.1|95637.4|95601.3|54
1650291900000|2022-04-18 14:25:00|95659.1|95609.1|95657.3|95607.3|95661.1|95611.1|95657.3|95607.3|29
1650291910000|2022-04-18 14:25:10|95657.7|95607.7|95643.5|95618.5|95658.2|95619.3|95643.4|95605.7|28
1650291920000|2022-04-18 14:25:20|95643.2|95618.2|95645.3|95620.3|95645.3|95620.3|95642.8|95617.8|32
1650291930000|2022-04-18 14:25:30|95645.7|95620.7|95645.9|95620.9|95646.5|95621.5|95644.9|95619.9|21
1650291940000|2022-04-18 14:25:40|95646.1|95621.1|95660.1|95610.1|95661.6|95623.3|95646.1|95609.8|25
1650291950000|2022-04-18 14:25:50|95659.8|95609.8|95646|95621|95659.8|95621.8|95646|95608.5|31
1650291960000|2022-04-18 14:26:00|95646.5|95621.5|95667.1|95617.1|95673.9|95631.2|95646.5|95605.6|47
1650291970000|2022-04-18 14:26:10|95665.5|95615.5|95668.7|95618.7|95669.3|95631.2|95653.9|95614.9|41
1650291980000|2022-04-18 14:26:20|95669.1|95619.1|95669.5|95619.5|95670.3|95620.3|95667.5|95617.5|32
1650291990000|2022-04-18 14:26:30|95669.4|95619.4|95669.6|95619.6|95670|95620|95669|95619|17
1650292000000|2022-04-18 14:26:40|95669.5|95619.5|95671.6|95621.6|95676.3|95638.5|95660|95619.5|37
1650292010000|2022-04-18 14:26:50|95671.9|95621.9|95666.8|95641.8|95677.8|95642.1|95666.8|95621.8|28
1650292020000|2022-04-18 14:27:00|95666.5|95641.5|95676.2|95651.2|95686.5|95651.2|95666.5|95628.5|36
1650292030000|2022-04-18 14:27:10|95675.7|95650.7|95677.4|95652.4|95691.7|95655.9|95671.6|95637.4|41
1650292040000|2022-04-18 14:27:20|95677.7|95652.7|95690.6|95640.6|95690.9|95653.1|95677.4|95640.3|28
1650292050000|2022-04-18 14:27:30|95690.7|95640.7|95669.4|95644.4|95691.9|95651.5|95669.4|95633.1|36
1650292060000|2022-04-18 14:27:40|95670.4|95645.4|95683|95633|95683.3|95646.1|95670.3|95632.9|15
1650292070000|2022-04-18 14:27:50|95682.6|95632.6|95682.1|95632.1|95684|95634|95682|95632|15
1650292080000|2022-04-18 14:28:00|95682.4|95632.4|95691.2|95641.2|95694.7|95659.3|95669.7|95632.3|50
1650292090000|2022-04-18 14:28:10|95691.8|95641.8|95694.2|95669.2|95707.3|95672.3|95686.4|95641.8|53
1650292100000|2022-04-18 14:28:20|95694.4|95669.4|95695.6|95670.6|95706.3|95670.8|95694|95656.3|27
1650292110000|2022-04-18 14:28:30|95695.5|95670.5|95693.9|95668.9|95697.3|95672.3|95693.3|95668.3|25
1650292120000|2022-04-18 14:28:40|95694.5|95669.5|95691.8|95666.8|95694.5|95669.5|95691.5|95666.5|22
1650292130000|2022-04-18 14:28:50|95692.3|95667.3|95693|95668|95693.4|95668.4|95690.1|95665.1|24
1650292140000|2022-04-18 14:29:00|95693.2|95668.2|95694.6|95669.6|95703.3|95670.4|95689.2|95652.9|34
1650292150000|2022-04-18 14:29:10|95694.1|95669.1|95693.4|95668.4|95707.4|95669.7|95691.7|95655.9|43
1650292160000|2022-04-18 14:29:20|95693.3|95668.3|95692.6|95667.6|95693.3|95668.3|95691.5|95666.5|28
1650292170000|2022-04-18 14:29:30|95692.1|95667.1|95692.7|95667.7|95693.2|95668.2|95692.1|95667.1|26
1650292180000|2022-04-18 14:29:40|95693.2|95668.2|95691.3|95666.3|95693.2|95668.2|95689.4|95664.4|31
1650292190000|2022-04-18 14:29:50|95691.4|95666.4|95689.4|95664.4|95691.7|95666.7|95689.4|95664.4|15
1650292200000|2022-04-18 14:30:00|95689.5|95664.5|95700.6|95650.6|95708.2|95669.4|95686.4|95650.1|45
1650292210000|2022-04-18 14:30:10|95685.9|95660.9|95695|95645|95696.6|95661.5|95683.2|95643.5|29
1650292220000|2022-04-18 14:30:20|95694.7|95644.7|95701.1|95651.1|95701.8|95663.9|95681.5|95644.7|34
1650292230000|2022-04-18 14:30:30|95701.4|95651.4|95686.2|95661.2|95701.4|95661.4|95685.9|95648.5|32
1650292240000|2022-04-18 14:30:40|95686.4|95661.4|95680.2|95655.2|95693.4|95661.4|95680.2|95641.6|32
1650292250000|2022-04-18 14:30:50|95681|95656|95698.4|95648.4|95700.9|95661.9|95680.4|95647.9|23
1650292260000|2022-04-18 14:31:00|95699.9|95649.9|95705.9|95655.9|95705.9|95669.2|95684|95647.9|42
1650292270000|2022-04-18 14:31:10|95706.1|95656.1|95689.7|95664.7|95707.1|95665.9|95689.4|95653|43
1650292280000|2022-04-18 14:31:20|95689.5|95664.5|95686.7|95661.7|95691.2|95666.2|95686.7|95661.7|26
1650292290000|2022-04-18 14:31:30|95686.6|95661.6|95683.4|95658.4|95698.5|95662|95680.9|95645.7|42
1650292300000|2022-04-18 14:31:40|95683.5|95658.5|95684.1|95659.1|95684.1|95659.1|95683.4|95658.4|28
1650292310000|2022-04-18 14:31:50|95683.9|95658.9|95684.5|95659.5|95684.7|95659.7|95682.5|95657.5|25
1650292320000|2022-04-18 14:32:00|95684.3|95659.3|95684.8|95659.8|95684.9|95659.9|95682.5|95657.5|19
1650292330000|2022-04-18 14:32:10|95684.7|95659.7|95686.4|95636.4|95689.1|95659.7|95676|95635.9|40
1650292340000|2022-04-18 14:32:20|95685.5|95635.5|95676.6|95651.6|95688.8|95652|95673.4|95635.5|37
1650292350000|2022-04-18 14:32:30|95676.4|95651.4|95670.1|95645.1|95684.9|95651.4|95669.2|95631.3|32
1650292360000|2022-04-18 14:32:40|95670|95645|95682.3|95632.3|95682.4|95646.2|95668.2|95632|31
1650292370000|2022-04-18 14:32:50|95682.2|95632.2|95683.5|95633.5|95684.3|95646.7|95670.2|95630.6|31
1650292380000|2022-04-18 14:33:00|95671.2|95646.2|95668|95643|95681.5|95646.2|95668|95631.5|32
1650292390000|2022-04-18 14:33:10|95669.6|95644.6|95677.8|95627.8|95682.8|95645.1|95663.1|95626|42
1650292400000|2022-04-18 14:33:20|95676.8|95626.8|95662.8|95637.8|95678.1|95639.7|95661.9|95624.7|33
1650292410000|2022-04-18 14:33:30|95662.7|95637.7|95660.4|95635.4|95664.8|95639.8|95660.2|95635.2|35
1650292420000|2022-04-18 14:33:40|95660.3|95635.3|95670.1|95620.1|95670.1|95638|95658.7|95619.9|35
1650292430000|2022-04-18 14:33:50|95671.8|95621.8|95657.8|95632.8|95673|95636.4|95657.8|95619.8|21
1650292440000|2022-04-18 14:34:00|95658.1|95633.1|95663.9|95638.9|95676.3|95640.2|95658.1|95621.4|30
1650292450000|2022-04-18 14:34:10|95662.5|95637.5|95662.1|95637.1|95662.8|95637.8|95655|95630|39
1650292460000|2022-04-18 14:34:20|95661.9|95636.9|95666.4|95641.4|95669.5|95644.5|95661.9|95636.9|40
1650292470000|2022-04-18 14:34:30|95666.3|95641.3|95665.6|95640.6|95671.3|95646.3|95665.2|95640.2|44
1650292480000|2022-04-18 14:34:40|95664.7|95639.7|95662.7|95637.7|95665.4|95640.4|95662.7|95637.7|22
1650292490000|2022-04-18 14:34:50|95662.5|95637.5|95661.1|95636.1|95666.4|95641.4|95660.5|95635.5|32
1650292500000|2022-04-18 14:35:00|95661.2|95636.2|95657.1|95632.1|95662.7|95637.7|95657.1|95632.1|51
1650292510000|2022-04-18 14:35:10|95657.2|95632.2|95661.4|95636.4|95675.8|95639.2|95655.7|95620.1|48
1650292520000|2022-04-18 14:35:20|95661.1|95636.1|95662.3|95637.3|95665.4|95640.4|95661.1|95636.1|29
1650292530000|2022-04-18 14:35:30|95662|95637|95665.9|95640.9|95666.5|95641.5|95662|95637|32
1650292540000|2022-04-18 14:35:40|95666|95641|95668.1|95643.1|95668.6|95643.6|95662.4|95637.4|47
1650292550000|2022-04-18 14:35:50|95668.8|95643.8|95665.6|95640.6|95671.5|95646.5|95664.8|95639.8|45
1650292560000|2022-04-18 14:36:00|95664.8|95639.8|95657.2|95632.2|95668.3|95643.3|95656.4|95631.4|60
1650292570000|2022-04-18 14:36:10|95656.1|95631.1|95668|95618|95668.7|95635.7|95651.3|95618|43
1650292580000|2022-04-18 14:36:20|95669.2|95619.2|95667.3|95642.3|95669.2|95643.9|95660|95619.2|48
1650292590000|2022-04-18 14:36:30|95667.5|95642.5|95666.4|95641.4|95669.8|95644.8|95664.4|95639.4|43
1650292600000|2022-04-18 14:36:40|95666.3|95641.3|95694|95669|95708.2|95671.2|95665.8|95640.8|62
1650292610000|2022-04-18 14:36:50|95693.8|95668.8|95685.1|95660.1|95696|95669|95682|95644.5|50
1650292620000|2022-04-18 14:37:00|95684.5|95659.5|95686.6|95661.6|95691.3|95666.3|95684.4|95659.4|52
1650292630000|2022-04-18 14:37:10|95686.5|95661.5|95686.2|95661.2|95689.1|95664.1|95685.9|95660.9|32
1650292640000|2022-04-18 14:37:20|95686.1|95661.1|95686.9|95661.9|95688.6|95663.6|95685.8|95660.8|38
1650292650000|2022-04-18 14:37:30|95687|95662|95701.9|95676.9|95715.8|95677.2|95687|95653.7|59
1650292660000|2022-04-18 14:37:40|95703.2|95678.2|95702.6|95677.6|95713.3|95688.3|95699.9|95674.9|50
1650292670000|2022-04-18 14:37:50|95701.2|95676.2|95706.5|95681.5|95718.4|95681.5|95699.9|95667.1|47
1650292680000|2022-04-18 14:38:00|95704.8|95679.8|95713.5|95688.5|95735.5|95698.3|95697.3|95672.3|70
1650292690000|2022-04-18 14:38:10|95711|95686|95710.8|95685.8|95723.7|95686|95706.4|95667.8|49
1650292700000|2022-04-18 14:38:20|95710.4|95685.4|95709.5|95684.5|95711.5|95686.5|95708.2|95683.2|41
1650292710000|2022-04-18 14:38:30|95710.7|95685.7|95705|95680|95710.8|95685.8|95704.6|95679.6|40
1650292720000|2022-04-18 14:38:40|95704.8|95679.8|95702.9|95677.9|95719.7|95683.6|95701.6|95666.8|53
1650292730000|2022-04-18 14:38:50|95703|95678|95705.2|95680.2|95717.3|95680.3|95701.1|95664.7|40
1650292740000|2022-04-18 14:39:00|95705.3|95680.3|95717.8|95692.8|95735.8|95697.2|95701.9|95676.9|51
1650292750000|2022-04-18 14:39:10|95718.1|95693.1|95721.2|95696.2|95734|95700.9|95714|95679|66
1650292760000|2022-04-18 14:39:20|95722.2|95697.2|95718.7|95693.7|95735.2|95697.2|95705|95669.2|57
1650292770000|2022-04-18 14:39:30|95718.9|95693.9|95719|95694|95719.3|95694.3|95716.2|95691.2|36
1650292780000|2022-04-18 14:39:40|95719.2|95694.2|95717|95692|95719.8|95694.8|95717|95692|24
1650292790000|2022-04-18 14:39:50|95717.1|95692.1|95718.9|95693.9|95719.9|95694.9|95716.1|95691.1|26
1650292800000|2022-04-18 14:40:00|95718.8|95693.8|95736.6|95686.6|95736.8|95696.9|95718.3|95682.6|42
1650292810000|2022-04-18 14:40:10|95734.8|95684.8|95719|95694|95737.8|95698.7|95717.1|95684.3|45
1650292820000|2022-04-18 14:40:20|95718.9|95693.9|95721.8|95696.8|95731.9|95696.8|95717.9|95680|40
1650292830000|2022-04-18 14:40:30|95722.4|95697.4|95760.9|95710.9|95760.9|95722.5|95722.4|95690.2|62
1650292840000|2022-04-18 14:40:40|95760.2|95710.2|95759.3|95709.3|95760.4|95724.7|95744|95705.9|58
1650292850000|2022-04-18 14:40:50|95759.7|95709.7|95765.9|95715.9|95766.4|95729.1|95747.9|95709.4|45
1650292860000|2022-04-18 14:41:00|95765.8|95715.8|95763|95713|95766|95726.4|95751.4|95711.3|35
1650292870000|2022-04-18 14:41:10|95762.7|95712.7|95761.2|95711.2|95762.7|95726.7|95750.5|95710.7|31
1650292880000|2022-04-18 14:41:20|95761|95711|95761.3|95711.3|95762|95724.2|95745.9|95707.8|40
1650292890000|2022-04-18 14:41:30|95761.1|95711.1|95764.5|95714.5|95766.1|95726.6|95749.5|95711|33
1650292900000|2022-04-18 14:41:40|95764.7|95714.7|95763.2|95713.2|95767|95717|95763|95713|23
1650292910000|2022-04-18 14:41:50|95764.8|95714.8|95768.2|95718.2|95768.2|95726.7|95751|95708.2|46
1650292920000|2022-04-18 14:42:00|95769.5|95719.5|95758.9|95708.9|95769.5|95728.5|95746.9|95708.9|46
1650292930000|2022-04-18 14:42:10|95762.1|95712.1|95764.7|95714.7|95764.7|95732.8|95736|95698.7|70
1650292940000|2022-04-18 14:42:20|95765.2|95715.2|95747.4|95722.4|95767.1|95729.7|95746|95713.2|54
1650292950000|2022-04-18 14:42:30|95746.9|95721.9|95751|95726|95764.9|95729.2|95746.9|95712.9|50
1650292960000|2022-04-18 14:42:40|95751.2|95726.2|95767.7|95717.7|95770.3|95729.9|95747.8|95713.5|60
1650292970000|2022-04-18 14:42:50|95766.9|95716.9|95757.5|95732.5|95769.7|95733.3|95751.7|95716.9|58
1650292980000|2022-04-18 14:43:00|95757.7|95732.7|95761.1|95736.1|95772.4|95739.4|95756.1|95718.7|58
1650292990000|2022-04-18 14:43:10|95761|95736|95766.7|95741.7|95785.9|95746.1|95757.8|95729|52
1650293000000|2022-04-18 14:43:20|95767.1|95742.1|95770.3|95745.3|95784.6|95745.3|95767.1|95734.2|47
1650293010000|2022-04-18 14:43:30|95770.6|95745.6|95799|95749|95799.4|95761.8|95770.2|95733|59
1650293020000|2022-04-18 14:43:40|95798.6|95748.6|95805.9|95755.9|95806.2|95763.3|95786.5|95747.3|66
1650293030000|2022-04-18 14:43:50|95806.1|95756.1|95793.1|95768.1|95806.1|95768.4|95788.1|95748.9|57
1650293040000|2022-04-18 14:44:00|95805|95755|95813.1|95763.1|95816.7|95776.2|95795.3|95755|61
1650293050000|2022-04-18 14:44:10|95813.7|95763.7|95817.7|95767.7|95817.7|95767.7|95813.1|95763.1|55
1650293060000|2022-04-18 14:44:20|95814.7|95764.7|95818.1|95768.1|95826.8|95776.8|95814.7|95764.7|61
1650293070000|2022-04-18 14:44:30|95818.3|95768.3|95816.8|95766.8|95822|95772|95815.9|95765.9|60
1650293080000|2022-04-18 14:44:40|95820.5|95770.5|95795.4|95770.4|95821.2|95774.3|95794.6|95754.2|57
1650293090000|2022-04-18 14:44:50|95795.6|95770.6|95794|95769|95811.5|95773.6|95794|95756.8|42
1650293100000|2022-04-18 14:45:00|95794.3|95769.3|95793.8|95768.8|95813.8|95777.5|95793.8|95753.4|58
1650293110000|2022-04-18 14:45:10|95792.5|95767.5|95784.1|95759.1|95799.5|95768.3|95777.3|95740.3|68
1650293120000|2022-04-18 14:45:20|95784|95759|95807.7|95757.7|95807.9|95759.8|95783.7|95748.6|53
1650293130000|2022-04-18 14:45:30|95802.9|95752.9|95799.7|95774.7|95810.7|95777|95778.2|95744.4|66
1650293140000|2022-04-18 14:45:40|95799.9|95774.9|95797.4|95772.4|95811.9|95775.4|95793.5|95756.4|59
1650293150000|2022-04-18 14:45:50|95797.8|95772.8|95798.7|95773.7|95799.9|95774.9|95794.9|95769.9|39
1650293160000|2022-04-18 14:46:00|95799.3|95774.3|95824.3|95774.3|95831.3|95788.7|95799|95761.6|68
1650293170000|2022-04-18 14:46:10|95828.7|95778.7|95827.1|95777.1|95831.5|95781.5|95824.4|95774.4|54
1650293180000|2022-04-18 14:46:20|95827.4|95777.4|95827.9|95777.9|95828.1|95791.9|95811.6|95772.7|54
1650293190000|2022-04-18 14:46:30|95828.1|95778.1|95807.2|95782.2|95828.1|95791.5|95802.5|95762.5|62
1650293200000|2022-04-18 14:46:40|95808.4|95783.4|95813.3|95788.3|95817.8|95790.6|95804|95766.4|58
1650293210000|2022-04-18 14:46:50|95813.5|95788.5|95814.7|95789.7|95826.4|95789.8|95811.2|95775.5|31
1650293220000|2022-04-18 14:47:00|95814.6|95789.6|95822.2|95772.2|95823.1|95789.6|95810|95771.7|33
1650293230000|2022-04-18 14:47:10|95822.6|95772.6|95819.3|95794.3|95833.2|95794.9|95811.1|95772.6|46
1650293240000|2022-04-18 14:47:20|95823.8|95798.8|95833.2|95808.2|95843|95810.8|95823.8|95788.3|65
1650293250000|2022-04-18 14:47:30|95833.1|95808.1|95852.6|95802.6|95855|95810.8|95830.9|95788.7|51
1650293260000|2022-04-18 14:47:40|95851.8|95801.8|95815.5|95790.5|95857.5|95820.7|95814.2|95777.2|49
1650293270000|2022-04-18 14:47:50|95815.3|95790.3|95815.9|95790.9|95818.5|95793.5|95815|95790|34
1650293280000|2022-04-18 14:48:00|95815.8|95790.8|95821.5|95796.5|95834.9|95798.9|95814.5|95780.3|44
1650293290000|2022-04-18 14:48:10|95822.7|95797.7|95819.6|95794.6|95822.9|95797.9|95817.7|95792.7|28
1650293300000|2022-04-18 14:48:20|95819.1|95794.1|95815.9|95790.9|95819.9|95794.9|95810.7|95785.7|42
1650293310000|2022-04-18 14:48:30|95815.4|95790.4|95787|95762|95818.8|95793.8|95784.3|95748.7|56
1650293320000|2022-04-18 14:48:40|95786.4|95761.4|95786.9|95761.9|95798.9|95763.2|95778.7|95744.8|63
1650293330000|2022-04-18 14:48:50|95787|95762|95803|95753|95805.4|95769.2|95781.5|95752|41
1650293340000|2022-04-18 14:49:00|95802.8|95752.8|95792.7|95767.7|95805.7|95767.7|95780.9|95743.2|56
1650293350000|2022-04-18 14:49:10|95792.6|95767.6|95791.8|95766.8|95798.8|95773.8|95788.4|95763.4|48
1650293360000|2022-04-18 14:49:20|95791.9|95766.9|95799.4|95774.4|95799.8|95774.8|95791.6|95766.6|46
1650293370000|2022-04-18 14:49:30|95799.5|95774.5|95798.9|95773.9|95799.9|95774.9|95796.5|95771.5|32
1650293380000|2022-04-18 14:49:40|95797.5|95772.5|95799.5|95774.5|95800.6|95775.6|95797.5|95772.5|21
1650293390000|2022-04-18 14:49:50|95800.3|95775.3|95799.8|95774.8|95800.6|95775.6|95797.1|95772.1|33
1650293400000|2022-04-18 14:50:00|95799.9|95774.9|95809.7|95784.7|95810.8|95785.8|95797.3|95772.3|38
1650293410000|2022-04-18 14:50:10|95814.6|95789.6|95838.4|95788.4|95840.4|95802.9|95813|95777.5|62
1650293420000|2022-04-18 14:50:20|95838.3|95788.3|95848.9|95798.9|95849.6|95810.9|95827|95788|51
1650293430000|2022-04-18 14:50:30|95848.5|95798.5|95858.7|95808.7|95860.7|95824.1|95838.1|95798.5|65
1650293440000|2022-04-18 14:50:40|95858.9|95808.9|95852.1|95827.1|95858.9|95827.7|95845.1|95808|44
1650293450000|2022-04-18 14:50:50|95851.5|95826.5|95861.6|95836.6|95869.2|95837.9|95851.5|95814.7|38
1650293460000|2022-04-18 14:51:00|95860.8|95835.8|95845.6|95820.6|95862.2|95837.2|95839.4|95806.2|59
1650293470000|2022-04-18 14:51:10|95846.1|95821.1|95842.1|95817.1|95856.4|95822.2|95840.4|95804.1|54
1650293480000|2022-04-18 14:51:20|95842.3|95817.3|95845.9|95820.9|95845.9|95820.9|95842.3|95817.3|32
1650293490000|2022-04-18 14:51:30|95845.8|95820.8|95861.8|95811.8|95861.9|95822.5|95845.7|95808.4|30
1650293500000|2022-04-18 14:51:40|95861.6|95811.6|95857.8|95832.8|95869.8|95833.1|95851.1|95811.6|44
1650293510000|2022-04-18 14:51:50|95858|95833|95868.6|95818.6|95870|95833.4|95858|95816.6|36
1650293520000|2022-04-18 14:52:00|95868.4|95818.4|95865.9|95840.9|95877.6|95842.3|95855.7|95818.4|51
1650293530000|2022-04-18 14:52:10|95866.6|95841.6|95880.4|95830.4|95882.7|95845.4|95865.8|95830.2|41
1650293540000|2022-04-18 14:52:20|95880.2|95830.2|95891.9|95841.9|95891.9|95852.1|95874.8|95830.2|48
1650293550000|2022-04-18 14:52:30|95889.7|95839.7|95896.2|95846.2|95897.9|95847.9|95888.3|95838.3|53
1650293560000|2022-04-18 14:52:40|95896.1|95846.1|95900.6|95850.6|95901.2|95851.2|95895.7|95845.7|35
1650293570000|2022-04-18 14:52:50|95900|95850|95876.1|95851.1|95900|95857.8|95875.9|95841.3|42
1650293580000|2022-04-18 14:53:00|95876.4|95851.4|95903.6|95853.6|95903.9|95868.2|95876.4|95845.8|68
1650293590000|2022-04-18 14:53:10|95902.4|95852.4|95896|95871|95909|95871|95884.5|95847|58
1650293600000|2022-04-18 14:53:20|95896.4|95871.4|95909.8|95859.8|95911.2|95874.1|95894.8|95857|59
1650293610000|2022-04-18 14:53:30|95902|95852|95896.9|95846.9|95902|95862.7|95881.8|95846.1|53
1650293620000|2022-04-18 14:53:40|95896.7|95846.7|95891.2|95866.2|95898.3|95867|95884.8|95846.7|38
1650293630000|2022-04-18 14:53:50|95890.2|95865.2|95896.7|95871.7|95899.3|95874.3|95890.2|95865.2|51
1650293640000|2022-04-18 14:54:00|95897.6|95872.6|95899.3|95874.3|95901.7|95876.7|95896.7|95871.7|43
1650293650000|2022-04-18 14:54:10|95898.7|95873.7|95908.3|95883.3|95909.4|95884.4|95898.6|95873.6|52
1650293660000|2022-04-18 14:54:20|95909.4|95884.4|95908.7|95883.7|95929|95889.6|95908.6|95878.2|40
1650293670000|2022-04-18 14:54:30|95908.6|95883.6|95903.9|95878.9|95909.1|95884.1|95900|95875|55
1650293680000|2022-04-18 14:54:40|95900.4|95875.4|95902.7|95877.7|95904.8|95879.8|95898.9|95873.9|51
1650293690000|2022-04-18 14:54:50|95902.6|95877.6|95898.4|95873.4|95910.1|95877.6|95898|95859.4|49
1650293700000|2022-04-18 14:55:00|95899.1|95874.1|95896.3|95871.3|95899.1|95874.1|95894.2|95869.2|58
1650293710000|2022-04-18 14:55:10|95897.5|95872.5|95896.4|95871.4|95901.7|95876.7|95894.9|95869.9|55
1650293720000|2022-04-18 14:55:20|95895.4|95870.4|95878.5|95853.5|95899.6|95873.4|95876.4|95842.9|56
1650293730000|2022-04-18 14:55:30|95877.4|95852.4|95872.8|95847.8|95879.8|95854.8|95871|95846|53
1650293740000|2022-04-18 14:55:40|95873.2|95848.2|95873|95848|95879.1|95854.1|95872.9|95847.9|48
1650293750000|2022-04-18 14:55:50|95873.8|95848.8|95869.1|95844.1|95873.8|95848.8|95868.4|95843.4|47
1650293760000|2022-04-18 14:56:00|95866.8|95841.8|95884.6|95859.6|95885|95860|95866.8|95841.8|58
1650293770000|2022-04-18 14:56:10|95897.1|95847.1|95880.3|95855.3|95898|95859.4|95880.3|95842.2|52
1650293780000|2022-04-18 14:56:20|95881.4|95856.4|95882.6|95857.6|95883.8|95858.8|95879.9|95854.9|38
1650293790000|2022-04-18 14:56:30|95882.5|95857.5|95882.7|95857.7|95884.1|95859.1|95878.1|95853.1|41
1650293800000|2022-04-18 14:56:40|95882|95857|95889|95864|95910.8|95864.3|95878|95850.3|51
1650293810000|2022-04-18 14:56:50|95889.1|95864.1|95877.2|95852.2|95889.1|95864.1|95876.2|95851.2|57
1650293820000|2022-04-18 14:57:00|95876.5|95851.5|95908.1|95858.1|95908.2|95866.4|95876.5|95851.5|48
1650293830000|2022-04-18 14:57:10|95895.4|95870.4|95888.3|95863.3|95895.5|95870.5|95880.8|95855.8|69
1650293840000|2022-04-18 14:57:20|95889.8|95864.8|95883.2|95858.2|95890.7|95865.7|95882|95857|58
1650293850000|2022-04-18 14:57:30|95881.6|95856.6|95877.1|95852.1|95882.9|95857.9|95877|95852|54
1650293860000|2022-04-18 14:57:40|95874.4|95849.4|95873.8|95848.8|95876.8|95851.8|95873.8|95848.8|44
1650293870000|2022-04-18 14:57:50|95874.1|95849.1|95864.6|95839.6|95877.4|95852.4|95863.6|95838.6|54
1650293880000|2022-04-18 14:58:00|95865.5|95840.5|95862.4|95837.4|95865.5|95840.5|95859.4|95834.4|48
1650293890000|2022-04-18 14:58:10|95862.2|95837.2|95854.5|95829.5|95871.1|95846.1|95854.4|95819.1|54
1650293900000|2022-04-18 14:58:20|95854.7|95829.7|95859.3|95834.3|95860.2|95835.2|95851.3|95826.3|62
1650293910000|2022-04-18 14:58:30|95859.1|95834.1|95868.1|95843.1|95877.3|95843.5|95858.2|95827|57
1650293920000|2022-04-18 14:58:40|95867.8|95842.8|95885.4|95860.4|95885.5|95860.5|95867.7|95842.7|69
1650293930000|2022-04-18 14:58:50|95885.2|95860.2|95873.6|95848.6|95885.2|95860.2|95871.2|95846.2|68
1650293940000|2022-04-18 14:59:00|95875|95850|95872.4|95847.4|95875|95850|95869.3|95844.3|51
1650293950000|2022-04-18 14:59:10|95872.3|95847.3|95880.4|95855.4|95880.9|95855.9|95871.2|95846.2|53
1650293960000|2022-04-18 14:59:20|95880.6|95855.6|95883.4|95858.4|95893|95868|95878.8|95853.8|63
1650293970000|2022-04-18 14:59:30|95883.6|95858.6|95900.2|95875.2|95901.1|95876.1|95882.8|95857.8|62
1650293980000|2022-04-18 14:59:40|95900.6|95875.6|95906.3|95881.3|95907.3|95882.3|95899.9|95874.9|44
1650293990000|2022-04-18 14:59:50|95905.9|95880.9|95910.4|95885.4|95911.9|95886.9|95902.3|95877.3|66
1650294000000|2022-04-18 15:00:00|95911|95886|95915.5|95890.5|95915.5|95890.5|95906.9|95881.9|55
1650294010000|2022-04-18 15:00:10|95914.8|95889.8|95921.8|95871.8|95929|95890.2|95907.6|95869.9|67
1650294020000|2022-04-18 15:00:20|95911|95886|95921.2|95896.2|95928.1|95897|95911|95875.3|57
1650294030000|2022-04-18 15:00:30|95921.1|95896.1|95917.9|95892.9|95931.1|95906.1|95916.4|95891.4|57
1650294040000|2022-04-18 15:00:40|95918|95893|95919.9|95894.9|95919.9|95894.9|95917.8|95892.8|42
1650294050000|2022-04-18 15:00:50|95919.5|95894.5|95925.5|95900.5|95932.5|95907.5|95919.3|95894.3|58
1650294060000|2022-04-18 15:01:00|95925.4|95900.4|95919.2|95894.2|95926.7|95901.7|95918.3|95893.3|62
1650294070000|2022-04-18 15:01:10|95919|95894|95924.3|95899.3|95924.3|95899.3|95918.6|95893.6|49
1650294080000|2022-04-18 15:01:20|95924.4|95899.4|95933.2|95908.2|95943.9|95911.6|95922.5|95891.6|54
1650294090000|2022-04-18 15:01:30|95934.1|95909.1|95939.1|95914.1|95949.9|95915.1|95933.3|95896.2|59
1650294100000|2022-04-18 15:01:40|95939|95914|95955.7|95905.7|95957.6|95919.2|95938|95903.2|40
1650294110000|2022-04-18 15:01:50|95956.1|95906.1|95909.7|95884.7|95956.1|95919.5|95909.7|95884.7|62
1650294120000|2022-04-18 15:02:00|95909.2|95884.2|95895.7|95870.7|95921.1|95884.2|95894|95853.7|62
1650294130000|2022-04-18 15:02:10|95895.5|95870.5|95897.1|95872.1|95915.9|95872.4|95884.8|95846.5|67
1650294140000|2022-04-18 15:02:20|95911|95861|95926.1|95876.1|95926.1|95876.8|95898.3|95861|63
1650294150000|2022-04-18 15:02:30|95923.3|95873.3|95905.4|95880.4|95924.8|95883.2|95905.4|95861.9|69
1650294160000|2022-04-18 15:02:40|95907.2|95882.2|95932|95882|95932.5|95894.7|95907.2|95868|51
1650294170000|2022-04-18 15:02:50|95931.1|95881.1|95920|95870|95937.6|95900.5|95909.9|95868.9|56
1650294180000|2022-04-18 15:03:00|95919.3|95869.3|95894.1|95844.1|95919.3|95880.3|95883.8|95841.6|65
1650294190000|2022-04-18 15:03:10|95893.6|95843.6|95890.8|95840.8|95897.6|95860.7|95883.5|95837.6|58
1650294200000|2022-04-18 15:03:20|95891.9|95841.9|95885.5|95835.5|95892.1|95842.1|95885.5|95835.5|50
1650294210000|2022-04-18 15:03:30|95884.1|95834.1|95879.9|95829.9|95886.6|95845.5|95869.3|95828.9|61
1650294220000|2022-04-18 15:03:40|95880|95830|95895.8|95845.8|95895.8|95858.4|95880|95830|54
1650294230000|2022-04-18 15:03:50|95893.4|95843.4|95871.7|95821.7|95894.2|95846.8|95855|95818.3|44
1650294240000|2022-04-18 15:04:00|95871.1|95821.1|95878.5|95853.5|95891.7|95854.8|95864.7|95820.9|56
1650294250000|2022-04-18 15:04:10|95878.6|95853.6|95871.7|95821.7|95890.2|95853.8|95855.7|95819.1|61
1650294260000|2022-04-18 15:04:20|95871.4|95821.4|95882.9|95832.9|95885.4|95835.5|95860.4|95821.3|59
1650294270000|2022-04-18 15:04:30|95883.7|95833.7|95885.3|95835.3|95889|95851.6|95875.7|95833.6|51
1650294280000|2022-04-18 15:04:40|95885.2|95835.2|95876.3|95826.3|95885.4|95844.9|95869.8|95824.8|60
1650294290000|2022-04-18 15:04:50|95876.5|95826.5|95863.4|95813.4|95878.8|95828.8|95863.4|95813.4|53
1650294300000|2022-04-18 15:05:00|95863.2|95813.2|95860.6|95810.6|95870.5|95821.4|95844.6|95807|59
1650294310000|2022-04-18 15:05:10|95860.5|95810.5|95862.4|95812.4|95875.9|95839.7|95853|95808.8|66
1650294320000|2022-04-18 15:05:20|95862.5|95812.5|95853.4|95803.4|95862.6|95824.8|95847.5|95802.2|60
1650294330000|2022-04-18 15:05:30|95854.1|95804.1|95849.8|95799.8|95854.8|95804.8|95849.8|95799.8|46
1650294340000|2022-04-18 15:05:40|95850.3|95800.3|95854.6|95804.6|95857.4|95807.4|95848.3|95798.3|53
1650294350000|2022-04-18 15:05:50|95854.5|95804.5|95846.3|95821.3|95855|95821.3|95840.2|95801|36
1650294360000|2022-04-18 15:06:00|95846.2|95821.2|95851.1|95826.1|95851.1|95826.1|95844.3|95819.3|54
1650294370000|2022-04-18 15:06:10|95851.2|95826.2|95853.1|95828.1|95853.1|95828.1|95849.3|95824.3|42
1650294380000|2022-04-18 15:06:20|95852.3|95827.3|95868|95818|95881.9|95844.9|95848.6|95816.3|64
1650294390000|2022-04-18 15:06:30|95870.1|95820.1|95872.8|95822.8|95873.4|95823.4|95869.7|95819.7|50
1650294400000|2022-04-18 15:06:40|95872.5|95822.5|95859.1|95809.1|95874.2|95824.2|95855.9|95805.9|65
1650294410000|2022-04-18 15:06:50|95859|95809|95856.4|95806.4|95859.3|95809.3|95855.9|95805.9|44
1650294420000|2022-04-18 15:07:00|95856.3|95806.3|95856.8|95806.8|95859.3|95809.3|95850|95800|72
1650294430000|2022-04-18 15:07:10|95856.9|95806.9|95856.3|95806.3|95860.5|95810.5|95855.1|95805.1|60
1650294440000|2022-04-18 15:07:20|95856|95806|95856.5|95806.5|95856.9|95806.9|95855.5|95805.5|41
1650294450000|2022-04-18 15:07:30|95856.6|95806.6|95854.4|95804.4|95856.6|95806.6|95853.5|95803.5|47
1650294460000|2022-04-18 15:07:40|95854.5|95804.5|95855.4|95805.4|95857.2|95807.2|95854.5|95804.5|37
1650294470000|2022-04-18 15:07:50|95855.7|95805.7|95867.2|95817.2|95867.3|95817.3|95855.2|95805.2|47
1650294480000|2022-04-18 15:08:00|95866.6|95816.6|95889.6|95839.6|95890.1|95840.1|95866.5|95816.5|69
1650294490000|2022-04-18 15:08:10|95890.7|95840.7|95889.1|95839.1|95890.7|95840.7|95886.5|95836.5|49
1650294500000|2022-04-18 15:08:20|95889.2|95839.2|95888.9|95838.9|95889.6|95839.6|95886.1|95836.1|45
1650294510000|2022-04-18 15:08:30|95889|95839|95890|95840|95895.5|95845.5|95888.4|95838.4|42
1650294520000|2022-04-18 15:08:40|95890.3|95840.3|95890.3|95840.3|95891.7|95841.7|95888.6|95838.6|48
1650294530000|2022-04-18 15:08:50|95890.2|95840.2|95889.7|95839.7|95892|95842|95887.2|95837.2|47
1650294540000|2022-04-18 15:09:00|95889.9|95839.9|95890.7|95840.7|95891.2|95841.2|95887|95837|39
1650294550000|2022-04-18 15:09:10|95890.5|95840.5|95892.5|95842.5|95896.6|95846.6|95890.2|95840.2|44
1650294560000|2022-04-18 15:09:20|95892.2|95842.2|95887.5|95837.5|95893.6|95843.6|95885.3|95835.3|46
1650294570000|2022-04-18 15:09:30|95886.6|95836.6|95891.9|95841.9|95895|95845|95886.6|95836.6|48
1650294580000|2022-04-18 15:09:40|95892.2|95842.2|95888.9|95838.9|95892.4|95842.4|95887.6|95837.6|47
1650294590000|2022-04-18 15:09:50|95889.2|95839.2|95898.9|95848.9|95910.3|95860.3|95888.3|95838.3|46
1650294600000|2022-04-18 15:10:00|95899.1|95849.1|95897|95847|95899.1|95849.1|95891|95841|67
1650294610000|2022-04-18 15:10:10|95896.4|95846.4|95900.7|95850.7|95901.9|95851.9|95896.3|95846.3|47
1650294620000|2022-04-18 15:10:20|95900.6|95850.6|95888.5|95838.5|95900.6|95850.6|95888.2|95838.2|52
1650294630000|2022-04-18 15:10:30|95888.4|95838.4|95891.3|95841.3|95894.6|95844.6|95887.1|95837.1|50
1650294640000|2022-04-18 15:10:40|95891.2|95841.2|95891.4|95841.4|95892.5|95842.5|95889.8|95839.8|48
1650294650000|2022-04-18 15:10:50|95891.3|95841.3|95890|95840|95891.4|95841.4|95890|95840|29
1650294660000|2022-04-18 15:11:00|95889.9|95839.9|95890.4|95840.4|95892.9|95842.9|95887.4|95837.4|43
1650294670000|2022-04-18 15:11:10|95890.8|95840.8|95899.3|95849.3|95900|95850|95890.1|95840.1|42
1650294680000|2022-04-18 15:11:20|95898.4|95848.4|95908.7|95858.7|95912.7|95862.7|95898.4|95848.4|63
1650294690000|2022-04-18 15:11:30|95909.6|95859.6|95904.3|95854.3|95911.3|95861.3|95903.6|95853.6|56
1650294700000|2022-04-18 15:11:40|95917|95867|95916|95866|95922.8|95872.8|95914.6|95864.6|61
1650294710000|2022-04-18 15:11:50|95916.6|95866.6|95932.2|95882.2|95933|95883|95916.5|95866.5|48
1650294720000|2022-04-18 15:12:00|95933.3|95883.3|95942|95892|95942.7|95892.7|95930.2|95880.2|63
1650294730000|2022-04-18 15:12:10|95942.8|95892.8|95943.7|95893.7|95945|95895|95941|95891|57
1650294740000|2022-04-18 15:12:20|95943.6|95893.6|95946.4|95896.4|95946.9|95896.9|95943.2|95893.2|31
1650294750000|2022-04-18 15:12:30|95945.9|95895.9|95945|95895|95948.4|95898.4|95944.2|95894.2|33
1650294760000|2022-04-18 15:12:40|95944.9|95894.9|95958.5|95908.5|95962.5|95912.5|95944.9|95894.9|42
1650294770000|2022-04-18 15:12:50|95960.2|95910.2|95959.5|95909.5|95960.7|95910.7|95956|95906|38
1650294780000|2022-04-18 15:13:00|95959.2|95909.2|95967.4|95917.4|95968.5|95918.5|95956.3|95906.3|45
1650294790000|2022-04-18 15:13:10|95966.9|95916.9|95968.1|95918.1|95968.1|95918.1|95964.3|95914.3|42
1650294800000|2022-04-18 15:13:20|95967.2|95917.2|95968.8|95918.8|95970.4|95920.4|95966|95916|31
1650294810000|2022-04-18 15:13:30|95969.9|95919.9|95974.5|95924.5|95981.8|95931.8|95969.9|95919.9|43
1650294820000|2022-04-18 15:13:40|95970.4|95920.4|95988.5|95938.5|95988.5|95938.5|95970.4|95920.4|49
1650294830000|2022-04-18 15:13:50|95988.1|95938.1|95987.7|95937.7|95990.6|95940.6|95985.9|95935.9|27
1650294840000|2022-04-18 15:14:00|95987.9|95937.9|95975.1|95925.1|95987.9|95937.9|95973.7|95923.7|37
1650294850000|2022-04-18 15:14:10|95974.6|95924.6|95977.9|95927.9|95978.5|95928.5|95973.4|95923.4|36
1650294860000|2022-04-18 15:14:20|95977.7|95927.7|95971.6|95921.6|95977.9|95927.9|95971.6|95921.6|31
1650294870000|2022-04-18 15:14:30|95972|95922|95972.1|95922.1|95974.3|95924.3|95971.2|95921.2|27
1650294880000|2022-04-18 15:14:40|95972.2|95922.2|95973|95923|95973.1|95923.1|95969.3|95919.3|29
1650294890000|2022-04-18 15:14:50|95972.5|95922.5|95975.2|95925.2|95976.3|95926.3|95971.1|95921.1|34
1650294900000|2022-04-18 15:15:00|95975.4|95925.4|95976.6|95926.6|95978|95928|95973|95923|41
1650294910000|2022-04-18 15:15:10|95977.6|95927.6|95971.2|95921.2|95977.8|95927.8|95971.2|95921.2|30
1650294920000|2022-04-18 15:15:20|95971.7|95921.7|95979.2|95929.2|95981.9|95931.9|95971.7|95921.7|31
1650294930000|2022-04-18 15:15:30|95979.9|95929.9|95979.8|95929.8|95983.8|95933.8|95979.4|95929.4|39
1650294940000|2022-04-18 15:15:40|95980.4|95930.4|95979.3|95929.3|95982.1|95932.1|95979.3|95929.3|28
1650294950000|2022-04-18 15:15:50|95980.3|95930.3|95980.1|95930.1|95982.4|95932.4|95979.2|95929.2|26
1650294960000|2022-04-18 15:16:00|95980.3|95930.3|95981|95931|95985.1|95935.1|95977.9|95927.9|22
1650294970000|2022-04-18 15:16:10|95980.1|95930.1|95981.8|95931.8|95981.8|95931.8|95979.2|95929.2|23
1650294980000|2022-04-18 15:16:20|95981.7|95931.7|95960.9|95910.9|95981.7|95931.7|95938|95888|42
1650294990000|2022-04-18 15:16:30|95960.6|95910.6|95950.8|95900.8|95960.6|95910.6|95948.6|95898.6|46
1650295000000|2022-04-18 15:16:40|95950.9|95900.9|95948|95898|95952|95902|95948|95898|38
1650295010000|2022-04-18 15:16:50|95947.9|95897.9|95934.4|95884.4|95949|95899|95923|95873|64
1650295020000|2022-04-18 15:17:00|95934.9|95884.9|95946.7|95896.7|95946.9|95896.9|95934.9|95884.9|51
1650295030000|2022-04-18 15:17:10|95947.3|95897.3|95946.2|95896.2|95948.3|95898.3|95946.2|95896.2|33
1650295040000|2022-04-18 15:17:20|95946.4|95896.4|95945.8|95895.8|95947.7|95897.7|95944.5|95894.5|33
1650295050000|2022-04-18 15:17:30|95945.9|95895.9|95949.5|95899.5|95949.7|95899.7|95945.4|95895.4|38
1650295060000|2022-04-18 15:17:40|95949|95899|95946.6|95896.6|95949.4|95899.4|95946.3|95896.3|47
1650295070000|2022-04-18 15:17:50|95947|95897|95963.6|95913.6|95965.3|95915.3|95947|95897|55
1650295080000|2022-04-18 15:18:00|95963.2|95913.2|95965.3|95915.3|95966.7|95916.7|95962.3|95912.3|46
1650295090000|2022-04-18 15:18:10|95965.9|95915.9|95957.6|95907.6|95965.9|95915.9|95957.6|95907.6|56
1650295100000|2022-04-18 15:18:20|95957.1|95907.1|95956.2|95906.2|95960|95910|95954.9|95904.9|51
1650295110000|2022-04-18 15:18:30|95956.1|95906.1|95956.8|95906.8|95958.3|95908.3|95954.9|95904.9|31
1650295120000|2022-04-18 15:18:40|95957.5|95907.5|95961.3|95911.3|95963.3|95913.3|95957.3|95907.3|35
1650295130000|2022-04-18 15:18:50|95961.6|95911.6|95961.8|95911.8|95964|95914|95959.9|95909.9|49
1650295140000|2022-04-18 15:19:00|95962|95912|95961.3|95911.3|95963.8|95913.8|95960.3|95910.3|45
1650295150000|2022-04-18 15:19:10|95961.2|95911.2|95961.6|95911.6|95962.4|95912.4|95961|95911|23
1650295160000|2022-04-18 15:19:20|95962|95912|95961.1|95911.1|95962.4|95912.4|95959.3|95909.3|29
1650295170000|2022-04-18 15:19:30|95962.1|95912.1|95957.3|95907.3|95962.1|95922.8|95944.9|95905.9|39
1650295180000|2022-04-18 15:19:40|95958.1|95908.1|95957.2|95907.2|95959.5|95909.5|95955.7|95905.7|32
1650295190000|2022-04-18 15:19:50|95957.7|95907.7|95956.4|95906.4|95958.1|95908.1|95955.5|95905.5|23
1650295200000|2022-04-18 15:20:00|95956.1|95906.1|95957|95907|95957.8|95907.8|95954.7|95904.7|36
1650295210000|2022-04-18 15:20:10|95956.8|95906.8|95959.8|95909.8|95960.1|95922.7|95947.2|95900.7|42
1650295220000|2022-04-18 15:20:20|95960|95910|95959.2|95909.2|95960.4|95910.4|95957.8|95907.8|35
1650295230000|2022-04-18 15:20:30|95958.8|95908.8|95969.8|95919.8|95970.3|95920.3|95958.8|95908.8|53
1650295240000|2022-04-18 15:20:40|95969.9|95919.9|95978.8|95928.8|95980.3|95940|95962.8|95919.8|52
1650295250000|2022-04-18 15:20:50|95978.3|95928.3|95980.4|95930.4|95981.8|95931.8|95976.5|95926.5|39
1650295260000|2022-04-18 15:21:00|95983|95933|95975.3|95925.3|95984.1|95945.9|95962.9|95923.3|52
1650295270000|2022-04-18 15:21:10|95975.5|95925.5|95977.5|95927.5|95979.1|95929.1|95975.5|95925.5|27
1650295280000|2022-04-18 15:21:20|95977.9|95927.9|95979.3|95929.3|95981.9|95931.9|95977|95927|42
1650295290000|2022-04-18 15:21:30|95980.1|95930.1|95975.8|95925.8|95980.1|95930.1|95973.2|95923.2|34
1650295300000|2022-04-18 15:21:40|95975.9|95925.9|95972.7|95922.7|95978.2|95928.2|95968.5|95918.5|42
1650295310000|2022-04-18 15:21:50|95972.9|95922.9|95976.1|95926.1|95976.5|95926.5|95970.7|95920.7|35
1650295320000|2022-04-18 15:22:00|95976.4|95926.4|95972.1|95922.1|95976.4|95928|95951.3|95914.5|68
1650295330000|2022-04-18 15:22:10|95972|95922|95968.1|95918.1|95972|95922|95967.9|95917.9|29
1650295340000|2022-04-18 15:22:20|95968|95918|95966.2|95916.2|95968.2|95918.2|95965.5|95915.5|24
1650295350000|2022-04-18 15:22:30|95966.1|95916.1|95959.8|95909.8|95969.3|95919.3|95955|95905|49
1650295360000|2022-04-18 15:22:40|95960.1|95910.1|95964.4|95914.4|95965.5|95915.5|95959.7|95909.7|56
1650295370000|2022-04-18 15:22:50|95964.5|95914.5|95960.7|95910.7|95966|95916|95958.8|95908.8|37
1650295380000|2022-04-18 15:23:00|95961.2|95911.2|95965.4|95915.4|95966.7|95916.7|95959.1|95909.1|45
1650295390000|2022-04-18 15:23:10|95966.3|95916.3|95969|95919|95969.3|95919.3|95966.3|95916.3|38
1650295400000|2022-04-18 15:23:20|95968.9|95918.9|95962.6|95912.6|95969.2|95919.2|95959.4|95909.4|50
1650295410000|2022-04-18 15:23:30|95962.5|95912.5|95965.3|95915.3|95966.7|95916.7|95962|95912|30
1650295420000|2022-04-18 15:23:40|95966|95916|95966.9|95916.9|95968.8|95918.8|95965.3|95915.3|47
1650295430000|2022-04-18 15:23:50|95967.1|95917.1|95963.8|95913.8|95968.4|95918.4|95963.4|95913.4|40
1650295440000|2022-04-18 15:24:00|95964.5|95914.5|95964.5|95914.5|95966.3|95916.3|95959.3|95909.3|53
1650295450000|2022-04-18 15:24:10|95964.4|95914.4|95961.3|95911.3|95965.9|95915.9|95960.3|95910.3|40
1650295460000|2022-04-18 15:24:20|95960.9|95910.9|95968.3|95918.3|95970.5|95920.5|95959.6|95909.6|53
1650295470000|2022-04-18 15:24:30|95969|95919|95976.1|95926.1|95978.5|95928.5|95968.1|95918.1|55
1650295480000|2022-04-18 15:24:40|95976.4|95926.4|95975.2|95925.2|95976.8|95926.8|95972.9|95922.9|35
1650295490000|2022-04-18 15:24:50|95974.2|95924.2|95972.9|95922.9|95974.7|95924.7|95971.4|95921.4|41
1650295500000|2022-04-18 15:25:00|95972.5|95922.5|95972|95922|95976.1|95926.1|95971.7|95921.7|50
1650295510000|2022-04-18 15:25:10|95973.1|95923.1|95971|95921|95976.8|95935.3|95956.8|95919.1|52
1650295520000|2022-04-18 15:25:20|95970.3|95920.3|95971.6|95921.6|95974.5|95924.5|95970.1|95920.1|30
1650295530000|2022-04-18 15:25:30|95971.9|95921.9|95961.2|95911.2|95974.7|95936.9|95948.1|95906|48
1650295540000|2022-04-18 15:25:40|95961|95911|95973.9|95923.9|95973.9|95923.9|95959.8|95909.8|51
1650295550000|2022-04-18 15:25:50|95973.1|95923.1|95982.6|95932.6|95982.9|95932.9|95973|95923|59
1650295560000|2022-04-18 15:26:00|95981.8|95931.8|95983.6|95933.6|95985.5|95935.5|95981|95931|49
1650295570000|2022-04-18 15:26:10|95983.8|95933.8|95985.1|95935.1|95985.2|95935.2|95983.1|95933.1|40
1650295580000|2022-04-18 15:26:20|95985.2|95935.2|95986.3|95936.3|95989|95939|95985.1|95935.1|41
1650295590000|2022-04-18 15:26:30|95984.8|95934.8|95974.4|95949.4|95988.6|95951.8|95973.9|95934|38
1650295600000|2022-04-18 15:26:40|95975|95950|95998.8|95948.8|95998.8|95952.9|95973.7|95938.7|38
1650295610000|2022-04-18 15:26:50|95998.6|95948.6|96001.5|95951.5|96001.6|95951.6|95998.2|95948.2|26
1650295620000|2022-04-18 15:27:00|96000.9|95950.9|96007.7|95957.7|96011.7|95961.7|95999.6|95949.6|37
1650295630000|2022-04-18 15:27:10|96007.6|95957.6|95991.8|95966.8|96007.6|95967.8|95990.8|95952.9|50
1650295640000|2022-04-18 15:27:20|95991.3|95966.3|96005.8|95955.8|96007.1|95970.2|95988.4|95952.7|47
1650295650000|2022-04-18 15:27:30|96006.2|95956.2|96006.1|95956.1|96007.8|95957.8|96002.8|95952.8|53
1650295660000|2022-04-18 15:27:40|96005.8|95955.8|96004.8|95954.8|96007.3|95957.3|96003|95953|41
1650295670000|2022-04-18 15:27:50|96005|95955|96004.5|95954.5|96005|95955|96003.7|95953.7|20
1650295680000|2022-04-18 15:28:00|96004.3|95954.3|96003.4|95953.4|96004.6|95954.6|96001.1|95951.1|23
1650295690000|2022-04-18 15:28:10|96003.2|95953.2|95997.7|95947.7|96004.9|95954.9|95994.8|95944.8|54
1650295700000|2022-04-18 15:28:20|95998.7|95948.7|95995.8|95945.8|95999.3|95958.3|95982.1|95945.8|44
1650295710000|2022-04-18 15:28:30|95996.3|95946.3|95996|95946|95997|95947|95993.3|95943.3|34
1650295720000|2022-04-18 15:28:40|95995.9|95945.9|95997.9|95947.9|95998.2|95948.2|95994.6|95944.6|29
1650295730000|2022-04-18 15:28:50|95997.8|95947.8|95997.8|95947.8|95997.8|95947.8|95995.8|95945.8|32
1650295740000|2022-04-18 15:29:00|95997.7|95947.7|95995.5|95945.5|95998.1|95948.1|95995.5|95945.5|27
1650295750000|2022-04-18 15:29:10|95994.4|95944.4|95996.2|95946.2|95996.2|95946.2|95993.9|95943.9|25
1650295760000|2022-04-18 15:29:20|95996.4|95946.4|95994.3|95944.3|95996.5|95946.5|95993.4|95943.4|31
1650295770000|2022-04-18 15:29:30|95994.6|95944.6|95986.5|95936.5|95995|95945|95966|95928|37
1650295780000|2022-04-18 15:29:40|95985.8|95935.8|95987.6|95937.6|95988.8|95938.8|95985.8|95935.8|51
1650295790000|2022-04-18 15:29:50|95987.5|95937.5|95991|95941|95991.5|95941.5|95986.6|95936.6|33
1650295800000|2022-04-18 15:30:00|95991.2|95941.2|95986.1|95936.1|95991.2|95949.7|95969.9|95932.7|44
1650295810000|2022-04-18 15:30:10|95986|95936|95982.9|95932.9|95988|95938|95980.9|95930.9|51
1650295820000|2022-04-18 15:30:20|95982.8|95932.8|95978.1|95928.1|95985.5|95935.5|95976.7|95926.7|45
1650295830000|2022-04-18 15:30:30|95977.9|95927.9|95976.6|95926.6|95979.7|95929.7|95975.8|95925.8|24
1650295840000|2022-04-18 15:30:40|95975.7|95925.7|95977.1|95927.1|95977.3|95927.3|95975|95925|39
1650295850000|2022-04-18 15:30:50|95973.2|95923.2|95975.4|95925.4|95977.6|95927.6|95973|95923|43
1650295860000|2022-04-18 15:31:00|95975.6|95925.6|95977.7|95927.7|95978|95928|95975.6|95925.6|51
1650295870000|2022-04-18 15:31:10|95977|95927|95976.4|95926.4|95980.2|95930.2|95975.6|95925.6|61
1650295880000|2022-04-18 15:31:20|95975.7|95925.7|95974.3|95924.3|95975.7|95925.7|95972.6|95922.6|50
1650295890000|2022-04-18 15:31:30|95973.7|95923.7|95973.7|95923.7|95975.8|95925.8|95973|95923|50
1650295900000|2022-04-18 15:31:40|95973.4|95923.4|95973.9|95923.9|95976|95926|95973.3|95923.3|59
1650295910000|2022-04-18 15:31:50|95973.6|95923.6|95962.7|95912.7|95975.5|95925.5|95962.7|95912.7|45
1650295920000|2022-04-18 15:32:00|95962.5|95912.5|95960.6|95910.6|95962.5|95912.5|95957.5|95907.5|45
1650295930000|2022-04-18 15:32:10|95960.8|95910.8|95962.2|95912.2|95963.1|95913.1|95960.7|95910.7|48
1650295940000|2022-04-18 15:32:20|95961.2|95911.2|95962.7|95912.7|95963.2|95913.2|95957.3|95907.3|50
1650295950000|2022-04-18 15:32:30|95963.7|95913.7|95963.3|95913.3|95966.8|95916.8|95962.9|95912.9|38
1650295960000|2022-04-18 15:32:40|95964.1|95914.1|95968.7|95918.7|95969.5|95919.5|95964.1|95914.1|43
1650295970000|2022-04-18 15:32:50|95968.5|95918.5|95968.9|95918.9|95970.2|95920.2|95967.8|95917.8|33
1650295980000|2022-04-18 15:33:00|95969.4|95919.4|95972.3|95922.3|95972.8|95922.8|95967.8|95917.8|44
1650295990000|2022-04-18 15:33:10|95972.2|95922.2|95966.9|95916.9|95973|95923|95966.9|95916.9|36
1650296000000|2022-04-18 15:33:20|95967.3|95917.3|95975.3|95925.3|95975.3|95925.3|95963.2|95913.2|55
1650296010000|2022-04-18 15:33:30|95973.9|95923.9|95970.9|95920.9|95974|95924|95968.5|95918.5|49
1650296020000|2022-04-18 15:33:40|95971.1|95921.1|95971.7|95921.7|95974.3|95924.3|95969.7|95919.7|46
1650296030000|2022-04-18 15:33:50|95969.9|95919.9|95976.3|95926.3|95976.3|95926.3|95969.9|95919.9|48
1650296040000|2022-04-18 15:34:00|95976.4|95926.4|95979.6|95929.6|95983.3|95933.3|95976.4|95926.4|46
1650296050000|2022-04-18 15:34:10|95979.4|95929.4|95976.7|95926.7|95982|95932|95975.8|95925.8|47
1650296060000|2022-04-18 15:34:20|95976|95926|95975|95925|95979.9|95929.9|95974.8|95924.8|48
1650296070000|2022-04-18 15:34:30|95974.9|95924.9|95978.6|95928.6|95981.3|95931.3|95974.7|95924.7|47
1650296080000|2022-04-18 15:34:40|95978.7|95928.7|95975.5|95925.5|95978.7|95928.7|95972.8|95922.8|44
1650296090000|2022-04-18 15:34:50|95975.7|95925.7|95982.5|95932.5|95982.9|95932.9|95975.7|95925.7|46
1650296100000|2022-04-18 15:35:00|95981.3|95931.3|95981|95931|95982.5|95932.5|95980.8|95930.8|33
1650296110000|2022-04-18 15:35:10|95981.2|95931.2|95980.7|95930.7|95981.4|95931.4|95980.7|95930.7|30
1650296120000|2022-04-18 15:35:20|95980.5|95930.5|95975.7|95925.7|95980.8|95930.8|95975.5|95925.5|38
1650296130000|2022-04-18 15:35:30|95974.9|95924.9|95978.7|95928.7|95978.8|95928.8|95974.6|95924.6|59
1650296140000|2022-04-18 15:35:40|95978.8|95928.8|95974.9|95924.9|95978.8|95928.8|95974.2|95924.2|39
1650296150000|2022-04-18 15:35:50|95976.1|95926.1|95979.1|95929.1|95982.3|95932.3|95973.6|95923.6|47
1650296160000|2022-04-18 15:36:00|95976.9|95926.9|95976.1|95926.1|95976.9|95926.9|95972.6|95922.6|47
1650296170000|2022-04-18 15:36:10|95976|95926|95978.9|95928.9|95981.3|95931.3|95976|95926|46
1650296180000|2022-04-18 15:36:20|95979|95929|95975|95925|95979.4|95929.4|95971.2|95921.2|35
1650296190000|2022-04-18 15:36:30|95973.6|95923.6|95976.8|95926.8|95976.8|95926.8|95953.7|95903.7|57
1650296200000|2022-04-18 15:36:40|95978.2|95928.2|95970.9|95920.9|95978.2|95928.2|95966.3|95916.3|50
1650296210000|2022-04-18 15:36:50|95971.1|95921.1|95968.3|95918.3|95971.8|95921.8|95967.4|95917.4|44
1650296220000|2022-04-18 15:37:00|95968.1|95918.1|95969|95919|95969.3|95919.3|95968.1|95918.1|37
1650296230000|2022-04-18 15:37:10|95968.6|95918.6|95963.9|95913.9|95968.8|95918.8|95962.1|95912.1|35
1650296240000|2022-04-18 15:37:20|95963.7|95913.7|95959.2|95909.2|95964.4|95914.4|95958.2|95908.2|43
1650296250000|2022-04-18 15:37:30|95960.6|95910.6|95960.9|95910.9|95961.2|95911.2|95959|95909|42
1650296260000|2022-04-18 15:37:40|95961|95911|95962.7|95912.7|95966.1|95916.1|95961|95911|39
1650296270000|2022-04-18 15:37:50|95962.6|95912.6|95963.5|95913.5|95965.3|95915.3|95962.5|95912.5|37
1650296280000|2022-04-18 15:38:00|95963.7|95913.7|95962|95912|95965.7|95915.7|95955.9|95905.9|62
1650296290000|2022-04-18 15:38:10|95961.7|95911.7|95959.6|95909.6|95962.1|95912.1|95959.4|95909.4|40
1650296300000|2022-04-18 15:38:20|95959.8|95909.8|95950.5|95900.5|95959.8|95909.8|95949.3|95899.3|38
1650296310000|2022-04-18 15:38:30|95951.1|95901.1|95951|95901|95951.8|95901.8|95949.8|95899.8|34
1650296320000|2022-04-18 15:38:40|95950.9|95900.9|95949.7|95899.7|95951.3|95901.3|95949.3|95899.3|32
1650296330000|2022-04-18 15:38:50|95949.6|95899.6|95947.7|95897.7|95949.6|95899.6|95946.6|95896.6|37
1650296340000|2022-04-18 15:39:00|95947.8|95897.8|95949.1|95899.1|95949.1|95899.1|95947|95897|31
1650296350000|2022-04-18 15:39:10|95949.9|95899.9|95951.9|95901.9|95951.9|95901.9|95949.4|95899.4|35
1650296360000|2022-04-18 15:39:20|95952|95902|95955|95905|95955.2|95905.2|95951.1|95901.1|32
1650296370000|2022-04-18 15:39:30|95955.2|95905.2|95954.6|95904.6|95955.6|95905.6|95954.3|95904.3|20
1650296380000|2022-04-18 15:39:40|95954.7|95904.7|95953|95903|95954.7|95904.7|95952.1|95902.1|25
1650296390000|2022-04-18 15:39:50|95953.1|95903.1|95952.2|95902.2|95953.6|95903.6|95952|95902|21
1650296400000|2022-04-18 15:40:00|95952.6|95902.6|95956.9|95906.9|95957.7|95907.7|95952.4|95902.4|34
1650296410000|2022-04-18 15:40:10|95956.6|95906.6|95956.8|95906.8|95957.9|95907.9|95955.8|95905.8|36
1650296420000|2022-04-18 15:40:20|95956.3|95906.3|95956.2|95906.2|95956.3|95906.3|95955.5|95905.5|20
1650296430000|2022-04-18 15:40:30|95954.8|95904.8|95942.1|95917.1|95955.6|95917.9|95942.1|95903.9|42
1650296440000|2022-04-18 15:40:40|95942.3|95917.3|95958.8|95908.8|95959.6|95917.3|95942|95904.2|30
1650296450000|2022-04-18 15:40:50|95957.8|95907.8|95959.1|95909.1|95959.6|95922.7|95946.2|95907.8|28
1650296460000|2022-04-18 15:41:00|95958.9|95908.9|95959.6|95909.6|95960.1|95910.1|95958|95908|30
1650296470000|2022-04-18 15:41:10|95959.5|95909.5|95955|95905|95959.6|95909.6|95954.1|95904.1|34
1650296480000|2022-04-18 15:41:20|95954.8|95904.8|95957.7|95907.7|95958.3|95908.3|95954.7|95904.7|24
1650296490000|2022-04-18 15:41:30|95957.8|95907.8|95960.5|95910.5|95960.8|95910.8|95957.3|95907.3|25
1650296500000|2022-04-18 15:41:40|95960.4|95910.4|95960.1|95910.1|95962.8|95912.8|95959.8|95909.8|25
1650296510000|2022-04-18 15:41:50|95960|95910|95958.4|95908.4|95961.2|95911.2|95958.2|95908.2|23
1650296520000|2022-04-18 15:42:00|95958.1|95908.1|95958|95908|95958.5|95908.5|95956.9|95906.9|31
1650296530000|2022-04-18 15:42:10|95958.4|95908.4|95958.2|95908.2|95959.9|95909.9|95957.7|95907.7|27
1650296540000|2022-04-18 15:42:20|95958.1|95908.1|95953.8|95903.8|95958.5|95908.5|95951.4|95901.4|46
1650296550000|2022-04-18 15:42:30|95953.3|95903.3|95952.9|95902.9|95953.3|95903.3|95952.6|95902.6|24
1650296560000|2022-04-18 15:42:40|95953.1|95903.1|95955.1|95905.1|95955.8|95905.8|95952.8|95902.8|25
1650296570000|2022-04-18 15:42:50|95955.2|95905.2|95955.1|95905.1|95956.1|95906.1|95954.8|95904.8|25
1650296580000|2022-04-18 15:43:00|95955.2|95905.2|95961.1|95911.1|95961.8|95911.8|95955|95905|36
1650296590000|2022-04-18 15:43:10|95961.2|95911.2|95956.4|95906.4|95961.2|95911.2|95955.8|95905.8|30
1650296600000|2022-04-18 15:43:20|95956.5|95906.5|95955.6|95905.6|95956.5|95906.5|95955.1|95905.1|28
1650296610000|2022-04-18 15:43:30|95955.7|95905.7|95957.5|95907.5|95959.1|95909.1|95955.6|95905.6|24
1650296620000|2022-04-18 15:43:40|95958.3|95908.3|95955.5|95905.5|95958.3|95908.3|95954.9|95904.9|29
1650296630000|2022-04-18 15:43:50|95955.7|95905.7|95951.2|95901.2|95955.7|95905.7|95950.5|95900.5|39
1650296640000|2022-04-18 15:44:00|95951|95901|95953.9|95903.9|95956.3|95906.3|95951|95901|36
1650296650000|2022-04-18 15:44:10|95954|95904|95949.6|95899.6|95954|95904|95949|95899|44
1650296660000|2022-04-18 15:44:20|95949.5|95899.5|95947.8|95897.8|95951.1|95901.1|95947.6|95897.6|28
1650296670000|2022-04-18 15:44:30|95947.2|95897.2|95945.6|95895.6|95948.5|95898.5|95945.4|95895.4|25
1650296680000|2022-04-18 15:44:40|95945.5|95895.5|95945.8|95895.8|95946.4|95896.4|95945|95895|23
1650296690000|2022-04-18 15:44:50|95945.9|95895.9|95950.9|95900.9|95951.3|95901.3|95945.9|95895.9|25
1650296700000|2022-04-18 15:45:00|95951|95901|95950.7|95900.7|95951.9|95901.9|95950.5|95900.5|27
1650296710000|2022-04-18 15:45:10|95950.5|95900.5|95949.2|95899.2|95951|95901|95949.1|95899.1|31
1650296720000|2022-04-18 15:45:20|95949.3|95899.3|95949.1|95899.1|95950.3|95900.3|95948.4|95898.4|23
1650296730000|2022-04-18 15:45:30|95949.2|95899.2|95935.9|95885.9|95949.9|95899.9|95935.7|95885.7|45
1650296740000|2022-04-18 15:45:40|95935.8|95885.8|95934.9|95884.9|95936.1|95886.1|95934.9|95884.9|32
1650296750000|2022-04-18 15:45:50|95934.8|95884.8|95929.6|95879.6|95935|95885|95929|95879|20
1650296760000|2022-04-18 15:46:00|95929.1|95879.1|95913.3|95863.3|95933.2|95883.2|95911.7|95861.7|39
1650296770000|2022-04-18 15:46:10|95913|95863|95914.7|95864.7|95915|95865|95911.6|95861.6|36
1650296780000|2022-04-18 15:46:20|95914.8|95864.8|95918.7|95868.7|95918.7|95868.7|95913.4|95863.4|27
1650296790000|2022-04-18 15:46:30|95918.6|95868.6|95915.4|95865.4|95918.8|95868.8|95913.6|95863.6|47
1650296800000|2022-04-18 15:46:40|95915.8|95865.8|95915.7|95865.7|95916.5|95866.5|95914.3|95864.3|43
1650296810000|2022-04-18 15:46:50|95915.3|95865.3|95915.1|95865.1|95917|95867|95913.7|95863.7|41
1650296820000|2022-04-18 15:47:00|95915|95865|95919|95869|95921|95871|95914.2|95864.2|33
1650296830000|2022-04-18 15:47:10|95919.1|95869.1|95915.2|95865.2|95919.4|95869.4|95914|95864|39
1650296840000|2022-04-18 15:47:20|95915.1|95865.1|95914.8|95864.8|95915.3|95865.3|95911.4|95861.4|22
1650296850000|2022-04-18 15:47:30|95915|95865|95914.9|95864.9|95916|95866|95911|95861|38
1650296860000|2022-04-18 15:47:40|95915.1|95865.1|95912|95862|95916.2|95866.2|95912|95862|40
1650296870000|2022-04-18 15:47:50|95912.1|95862.1|95911.5|95861.5|95912.1|95862.1|95911.2|95861.2|22
1650296880000|2022-04-18 15:48:00|95911.2|95861.2|95910.6|95860.6|95911.4|95861.4|95908.3|95858.3|30
1650296890000|2022-04-18 15:48:10|95910.5|95860.5|95917.4|95867.4|95918.3|95868.3|95910.5|95860.5|45
1650296900000|2022-04-18 15:48:20|95917.8|95867.8|95922.8|95872.8|95923.3|95873.3|95915.4|95865.4|50
1650296910000|2022-04-18 15:48:30|95922.7|95872.7|95920.1|95870.1|95924|95874|95919.9|95869.9|38
1650296920000|2022-04-18 15:48:40|95920.4|95870.4|95919.6|95869.6|95921.2|95871.2|95915.6|95865.6|46
1650296930000|2022-04-18 15:48:50|95919.2|95869.2|95920.9|95870.9|95921.7|95871.7|95918.9|95868.9|44
1650296940000|2022-04-18 15:49:00|95920.8|95870.8|95923.4|95873.4|95923.4|95873.4|95920.3|95870.3|39
1650296950000|2022-04-18 15:49:10|95923.9|95873.9|95928.1|95878.1|95928.8|95878.8|95921.9|95871.9|34
1650296960000|2022-04-18 15:49:20|95929.8|95879.8|95928.6|95878.6|95930.5|95880.5|95928.1|95878.1|37
1650296970000|2022-04-18 15:49:30|95928.8|95878.8|95932.8|95882.8|95932.8|95882.8|95927.3|95877.3|42
1650296980000|2022-04-18 15:49:40|95932.5|95882.5|95929.2|95879.2|95932.6|95882.6|95927|95877|39
1650296990000|2022-04-18 15:49:50|95929.4|95879.4|95930.7|95880.7|95933.7|95883.7|95928|95878|46
1650297000000|2022-04-18 15:50:00|95931.3|95881.3|95932.8|95882.8|95934.7|95884.7|95930.5|95880.5|27
1650297010000|2022-04-18 15:50:10|95933.4|95883.4|95931|95881|95933.4|95883.4|95930.7|95880.7|38
1650297020000|2022-04-18 15:50:20|95931.1|95881.1|95932.4|95882.4|95935.5|95885.5|95931|95881|39
1650297030000|2022-04-18 15:50:30|95932.3|95882.3|95931.6|95881.6|95933.2|95883.2|95931.3|95881.3|30
1650297040000|2022-04-18 15:50:40|95931.4|95881.4|95930.8|95880.8|95934.1|95884.1|95929.5|95879.5|25
1650297050000|2022-04-18 15:50:50|95930.6|95880.6|95934.2|95884.2|95934.7|95884.7|95930.6|95880.6|39
1650297060000|2022-04-18 15:51:00|95934.3|95884.3|95932.6|95882.6|95937.9|95887.9|95931.5|95881.5|47
1650297070000|2022-04-18 15:51:10|95933|95883|95933.3|95883.3|95933.5|95883.5|95931.9|95881.9|35
1650297080000|2022-04-18 15:51:20|95937|95887|95937.7|95887.7|95938.2|95888.2|95935.5|95885.5|34
1650297090000|2022-04-18 15:51:30|95937.6|95887.6|95935.8|95885.8|95938.4|95888.4|95934.4|95884.4|35
1650297100000|2022-04-18 15:51:40|95935.9|95885.9|95937.1|95887.1|95939.6|95889.6|95935.9|95885.9|26
1650297110000|2022-04-18 15:51:50|95936.9|95886.9|95939.7|95889.7|95940.6|95890.6|95936.6|95886.6|25
1650297120000|2022-04-18 15:52:00|95940|95890|95938.4|95888.4|95940.1|95890.1|95936.7|95886.7|41
1650297130000|2022-04-18 15:52:10|95937.8|95887.8|95936.3|95886.3|95938.3|95888.3|95934.6|95884.6|38
1650297140000|2022-04-18 15:52:20|95936.2|95886.2|95935.6|95885.6|95936.2|95886.2|95935.1|95885.1|30
1650297150000|2022-04-18 15:52:30|95934.6|95884.6|95932.4|95882.4|95935.1|95885.1|95929.9|95879.9|48
1650297160000|2022-04-18 15:52:40|95932|95882|95929.2|95879.2|95932.2|95882.2|95929.2|95879.2|48
1650297170000|2022-04-18 15:52:50|95929.4|95879.4|95932|95882|95935.9|95885.9|95929.4|95879.4|42
1650297180000|2022-04-18 15:53:00|95931.9|95881.9|95933|95883|95933.6|95883.6|95931.5|95881.5|28
1650297190000|2022-04-18 15:53:10|95933.1|95883.1|95932.2|95882.2|95933.1|95883.1|95931.8|95881.8|21
1650297200000|2022-04-18 15:53:20|95932|95882|95928.7|95878.7|95933.8|95883.8|95928.4|95878.4|28
1650297210000|2022-04-18 15:53:30|95932.7|95882.7|95932.6|95882.6|95933.9|95883.9|95930.3|95880.3|28
1650297220000|2022-04-18 15:53:40|95932.9|95882.9|95937.6|95887.6|95941.3|95891.3|95932.9|95882.9|48
1650297230000|2022-04-18 15:53:50|95940.1|95890.1|95940.9|95890.9|95942.9|95892.9|95936.8|95886.8|48
1650297240000|2022-04-18 15:54:00|95941|95891|95957.5|95907.5|95957.5|95907.5|95937.2|95887.2|50
1650297250000|2022-04-18 15:54:10|95957|95907|95997.1|95947.1|95997.5|95960.7|95952|95902|76
1650297260000|2022-04-18 15:54:20|95997.8|95947.8|95986.4|95936.4|95998.1|95948.1|95986|95936|64
1650297270000|2022-04-18 15:54:30|95985.1|95935.1|95984.1|95934.1|95987|95937|95977.4|95927.4|69
1650297280000|2022-04-18 15:54:40|95982.6|95932.6|95984.7|95934.7|95988.5|95938.5|95980.9|95930.9|39
1650297290000|2022-04-18 15:54:50|95984.9|95934.9|95991.4|95941.4|95991.4|95941.4|95984.9|95934.9|33
1650297300000|2022-04-18 15:55:00|95990.6|95940.6|95979.5|95929.5|95991.2|95941.2|95978.9|95928.9|63
1650297310000|2022-04-18 15:55:10|95979.4|95929.4|95988.8|95938.8|95988.8|95938.8|95978.6|95928.6|52
1650297320000|2022-04-18 15:55:20|95989.4|95939.4|95989.7|95939.7|95991.8|95941.8|95986.7|95936.7|49
1650297330000|2022-04-18 15:55:30|95991.8|95941.8|95989.9|95939.9|95996.3|95946.3|95987.4|95937.4|47
1650297340000|2022-04-18 15:55:40|95989.8|95939.8|95994.1|95944.1|95995.3|95945.3|95987.7|95937.7|41
1650297350000|2022-04-18 15:55:50|95995.9|95945.9|95997.4|95947.4|95998.7|95948.7|95989.7|95939.7|36
1650297360000|2022-04-18 15:56:00|95995.4|95945.4|96000.2|95950.2|96001.8|95951.8|95995.4|95945.4|43
1650297370000|2022-04-18 15:56:10|96000.3|95950.3|96010.3|95960.3|96010.3|95960.3|95999.8|95949.8|30
1650297380000|2022-04-18 15:56:20|96010.8|95960.8|96040.8|95990.8|96040.8|95990.8|96006.7|95956.7|49
1650297390000|2022-04-18 15:56:30|96040.7|95990.7|96028.2|95978.2|96040.9|95990.9|96025.1|95975.1|64
1650297400000|2022-04-18 15:56:40|96027.7|95977.7|96027.5|95977.5|96029.4|95979.4|96026.9|95976.9|47
1650297410000|2022-04-18 15:56:50|96027.4|95977.4|96027.5|95977.5|96031.5|95981.5|96027.3|95977.3|36
1650297420000|2022-04-18 15:57:00|96027.6|95977.6|96028.9|95978.9|96031.5|95981.5|96027.3|95977.3|43
1650297430000|2022-04-18 15:57:10|96028.3|95978.3|96028.6|95978.6|96037.8|95999.8|96024.8|95976.4|56
1650297440000|2022-04-18 15:57:20|96028.9|95978.9|96025.2|95975.2|96028.9|95978.9|96023.2|95973.2|46
1650297450000|2022-04-18 15:57:30|96025|95975|96001.2|95951.2|96026.2|95976.2|96001.1|95951.1|55
1650297460000|2022-04-18 15:57:40|96001|95951|96008.3|95958.3|96009.5|95959.5|96001|95951|63
1650297470000|2022-04-18 15:57:50|96007.7|95957.7|96008.2|95958.2|96011.3|95961.3|96004.8|95954.8|54
1650297480000|2022-04-18 15:58:00|96007.9|95957.9|95999.2|95949.2|96008.3|95958.3|95991.5|95941.5|52
1650297490000|2022-04-18 15:58:10|95998.6|95948.6|95995.3|95945.3|95998.6|95948.6|95993.1|95943.1|43
1650297500000|2022-04-18 15:58:20|95994.7|95944.7|95991.2|95941.2|95995.6|95945.6|95989.1|95939.1|41
1650297510000|2022-04-18 15:58:30|95990.9|95940.9|95992|95942|95995.3|95945.3|95987.8|95937.8|48
1650297520000|2022-04-18 15:58:40|95991.8|95941.8|95993.1|95943.1|95993.8|95943.8|95988.7|95938.7|47
1650297530000|2022-04-18 15:58:50|95992.5|95942.5|95986.9|95936.9|95992.6|95942.6|95986.3|95936.3|40
1650297540000|2022-04-18 15:59:00|95986.7|95936.7|95995.8|95945.8|95996.9|95946.9|95985.4|95935.4|51
1650297550000|2022-04-18 15:59:10|95995.9|95945.9|95999.6|95949.6|96003.2|95953.2|95995.9|95945.9|46
1650297560000|2022-04-18 15:59:20|95999.9|95949.9|95999.8|95949.8|96001.5|95951.5|95998.7|95948.7|34
1650297570000|2022-04-18 15:59:30|95999.7|95949.7|96000.5|95950.5|96005.2|95955.2|95998.8|95948.8|32
1650297580000|2022-04-18 15:59:40|96001.4|95951.4|96003.6|95953.6|96005.2|95955.2|95999.1|95949.1|27
1650297590000|2022-04-18 15:59:50|96003|95953|96000|95950|96003.3|95953.3|95998.7|95948.7|25
1650297600000|2022-04-18 16:00:00|95999.3|95949.3|96010.3|95960.3|96015.6|95965.6|95997|95947|54
1650297610000|2022-04-18 16:00:10|96009.9|95959.9|96009.9|95959.9|96012.4|95962.4|96008.8|95958.8|45
1650297620000|2022-04-18 16:00:20|96007.7|95957.7|96006.1|95956.1|96008.7|95958.7|96002.9|95952.9|58
1650297630000|2022-04-18 16:00:30|96006|95956|96007.4|95957.4|96010.2|95960.2|96005.8|95955.8|41
1650297640000|2022-04-18 16:00:40|96007.7|95957.7|96006.4|95956.4|96007.9|95957.9|96004.5|95954.5|17
1650297650000|2022-04-18 16:00:50|96006.7|95956.7|96006.1|95956.1|96007.4|95957.4|96002.9|95952.9|32
1650297660000|2022-04-18 16:01:00|96005.9|95955.9|96023|95973|96023.4|95973.4|96005.3|95955.3|44
1650297670000|2022-04-18 16:01:10|96021.3|95971.3|96017.2|95967.2|96021.9|95971.9|96017|95967|47
1650297680000|2022-04-18 16:01:20|96017.4|95967.4|96010.6|95960.6|96017.4|95967.4|96010.4|95960.4|44
1650297690000|2022-04-18 16:01:30|96009|95959|96011.3|95961.3|96012.2|95962.2|96007.6|95957.6|39
1650297700000|2022-04-18 16:01:40|96011.4|95961.4|96008.8|95958.8|96014.4|95964.4|96008.5|95958.5|43
1650297710000|2022-04-18 16:01:50|96008.6|95958.6|96007.7|95957.7|96012.4|95962.4|96007.6|95957.6|37
1650297720000|2022-04-18 16:02:00|96007.4|95957.4|96010.6|95960.6|96010.9|95960.9|96006.2|95956.2|30
1650297730000|2022-04-18 16:02:10|96010.3|95960.3|96012.1|95962.1|96013.7|95963.7|96010.3|95960.3|47
1650297740000|2022-04-18 16:02:20|96011.5|95961.5|96008.8|95958.8|96011.5|95961.5|96008.8|95958.8|31
1650297750000|2022-04-18 16:02:30|96008.9|95958.9|96010.2|95960.2|96010.9|95960.9|96008.8|95958.8|28
1650297760000|2022-04-18 16:02:40|96010|95960|96008.1|95958.1|96012|95962|96008|95958|33
1650297770000|2022-04-18 16:02:50|96009.5|95959.5|96009.5|95959.5|96010.6|95960.6|96006.9|95956.9|31
1650297780000|2022-04-18 16:03:00|96009.7|95959.7|96014.2|95964.2|96014.2|95964.2|96009.5|95959.5|25
1650297790000|2022-04-18 16:03:10|96015.7|95965.7|96017.5|95967.5|96025.6|95975.6|96014.4|95964.4|50
1650297800000|2022-04-18 16:03:20|96018.2|95968.2|96019|95969|96019|95969|96015.8|95965.8|34
1650297810000|2022-04-18 16:03:30|96017.9|95967.9|96009.8|95959.8|96019.4|95969.4|96009.5|95959.5|38
1650297820000|2022-04-18 16:03:40|96010.2|95960.2|96009.1|95959.1|96010.8|95960.8|96006.8|95956.8|35
1650297830000|2022-04-18 16:03:50|96009.2|95959.2|96010.7|95960.7|96011.3|95961.3|96008.5|95958.5|25
1650297840000|2022-04-18 16:04:00|96011.5|95961.5|96017.4|95967.4|96018.5|95968.5|96011.4|95961.4|43
1650297850000|2022-04-18 16:04:10|96017.5|95967.5|96014.3|95964.3|96018.3|95968.3|96014|95964|40
1650297860000|2022-04-18 16:04:20|96014.2|95964.2|96051.5|96001.5|96076.5|96026.5|96013.8|95963.8|66
1650297870000|2022-04-18 16:04:30|96051.6|96001.6|96051.2|96001.2|96056.2|96006.2|96050.9|96000.9|68
1650297880000|2022-04-18 16:04:40|96051.6|96001.6|96033.9|95983.9|96051.6|96001.6|96026.3|95977.2|61
1650297890000|2022-04-18 16:04:50|96034.4|95984.4|96036.2|95986.2|96037.1|95987.1|96032.1|95982.1|48
1650297900000|2022-04-18 16:05:00|96035.3|95985.3|96032.4|95982.4|96036.7|95986.7|96029.5|95979.5|62
1650297910000|2022-04-18 16:05:10|96031.7|95981.7|96036.6|95986.6|96042.9|95992.9|96030.8|95980.8|45
1650297920000|2022-04-18 16:05:20|96036.5|95986.5|96038.9|95988.9|96042.4|95992.4|96036.5|95986.5|51
1650297930000|2022-04-18 16:05:30|96038.5|95988.5|96038.8|95988.8|96040|95990|96038.3|95988.3|37
1650297940000|2022-04-18 16:05:40|96039|95989|96043.5|95993.5|96045.5|95995.5|96038.9|95988.9|38
1650297950000|2022-04-18 16:05:50|96041.1|95991.1|96043.3|95993.3|96045.3|95995.3|96040.8|95990.8|40
1650297960000|2022-04-18 16:06:00|96043.4|95993.4|96042.1|95992.1|96043.4|95993.4|96039.8|95989.8|46
1650297970000|2022-04-18 16:06:10|96042|95992|96042.3|95992.3|96042.5|95992.5|96040.5|95990.5|39
1650297980000|2022-04-18 16:06:20|96042.1|95992.1|96037.8|95987.8|96042.5|95992.5|96035.6|95985.6|45
1650297990000|2022-04-18 16:06:30|96038.9|95988.9|96038.7|95988.7|96039.1|95989.1|96036.1|95986.1|45
1650298000000|2022-04-18 16:06:40|96039.3|95989.3|96036.6|95986.6|96042|95992|96035.7|95985.7|47
1650298010000|2022-04-18 16:06:50|96036.9|95986.9|96041.2|95991.2|96041.2|95991.2|96035.7|95985.7|29
1650298020000|2022-04-18 16:07:00|96041.3|95991.3|96038.4|95988.4|96042.6|95992.6|96037.8|95987.8|59
1650298030000|2022-04-18 16:07:10|96038.3|95988.3|96040.9|95990.9|96041.1|95991.1|96037.8|95987.8|38
1650298040000|2022-04-18 16:07:20|96039.3|95989.3|96038.8|95988.8|96039.9|95989.9|96037.2|95987.2|24
1650298050000|2022-04-18 16:07:30|96039|95989|96036.3|95986.3|96039.3|95989.3|96035.8|95985.8|18
1650298060000|2022-04-18 16:07:40|96036.5|95986.5|96042.3|95992.3|96043.8|95993.8|96036|95986|57
1650298070000|2022-04-18 16:07:50|96042.5|95992.5|96041.6|95991.6|96043.3|95993.3|96040.1|95990.1|50
1650298080000|2022-04-18 16:08:00|96042.8|95992.8|96046.5|95996.5|96047.1|95997.1|96040.5|95990.5|47
1650298090000|2022-04-18 16:08:10|96046.6|95996.6|96046.6|95996.6|96049.6|95999.6|96043.6|95993.6|54
1650298100000|2022-04-18 16:08:20|96046.3|95996.3|96051.5|96001.5|96051.5|96001.5|96042.3|95992.3|57
1650298110000|2022-04-18 16:08:30|96051.4|96001.4|96053.8|96003.8|96054.1|96004.1|96051.4|96001.4|43
1650298120000|2022-04-18 16:08:40|96053.7|96003.7|96050.2|96000.2|96053.7|96003.7|96049.7|95999.7|34
1650298130000|2022-04-18 16:08:50|96050|96000|96051.5|96001.5|96052.3|96002.3|96049.9|95999.9|31
1650298140000|2022-04-18 16:09:00|96051.4|96001.4|96051.2|96001.2|96051.4|96001.4|96050.9|96000.9|17
1650298150000|2022-04-18 16:09:10|96051.4|96001.4|96049.4|95999.4|96051.4|96001.4|96047.9|95997.9|21
1650298160000|2022-04-18 16:09:20|96049.6|95999.6|96050|96000|96050.6|96000.6|96049.5|95999.5|20
1650298170000|2022-04-18 16:09:30|96050.2|96000.2|96049.6|95999.6|96054.3|96004.3|96047.6|95997.6|45
1650298180000|2022-04-18 16:09:40|96049.5|95999.5|96053.8|96003.8|96057.4|96007.4|96045.1|95995.1|61
1650298190000|2022-04-18 16:09:50|96053.7|96003.7|96065.2|96015.2|96066.9|96016.9|96052.4|96002.4|61
1650298200000|2022-04-18 16:10:00|96064.9|96014.9|96073.1|96023.1|96085.7|96024.3|96062|96011|63
1650298210000|2022-04-18 16:10:10|96073.8|96023.8|96077.8|96027.8|96090.5|96029.1|96071.4|96013.2|67
1650298220000|2022-04-18 16:10:20|96078.2|96028.2|96096|96046|96108.9|96048.4|96077.3|96015.7|73
1650298230000|2022-04-18 16:10:30|96096.2|96046.2|96094.9|96044.9|96096.5|96046.5|96087.9|96037.9|66
1650298240000|2022-04-18 16:10:40|96094.8|96044.8|96094.9|96044.9|96096.1|96046.1|96092|96042|54
1650298250000|2022-04-18 16:10:50|96095.2|96045.2|96103.5|96053.5|96111.4|96061.4|96094.3|96044.3|55
1650298260000|2022-04-18 16:11:00|96105|96055|96115.4|96065.4|96127.5|96067.6|96104.7|96054.3|68
1650298270000|2022-04-18 16:11:10|96115.9|96065.9|96114.9|96064.9|96116|96066|96113.2|96063.2|58
1650298280000|2022-04-18 16:11:20|96114.8|96064.8|96121.3|96071.3|96127.2|96077.2|96108.2|96058.2|71
1650298290000|2022-04-18 16:11:30|96122.4|96072.4|96123|96073|96123.7|96073.7|96118.6|96068.6|56
1650298300000|2022-04-18 16:11:40|96123.6|96073.6|96125.7|96075.7|96126.4|96076.4|96122.1|96072.1|39
1650298310000|2022-04-18 16:11:50|96126.4|96076.4|96120.3|96070.3|96126.4|96076.4|96116.8|96066.8|47
1650298320000|2022-04-18 16:12:00|96120.2|96070.2|96129.3|96079.3|96129.3|96079.3|96119.4|96069.4|55
1650298330000|2022-04-18 16:12:10|96129.1|96079.1|96138.6|96088.6|96140.6|96090.6|96128.8|96078.8|50
1650298340000|2022-04-18 16:12:20|96133.1|96083.1|96131.8|96081.8|96144.9|96087.3|96131.1|96074.5|50
1650298350000|2022-04-18 16:12:30|96132.4|96082.4|96152.9|96102.9|96162.2|96102.9|96125.9|96075.9|67
1650298360000|2022-04-18 16:12:40|96151.3|96101.3|96150|96100|96153.5|96103.5|96144.8|96094.8|51
1650298370000|2022-04-18 16:12:50|96151|96101|96159.1|96109.1|96159.3|96109.3|96148.8|96098.8|60
1650298380000|2022-04-18 16:13:00|96158.9|96108.9|96163.1|96113.1|96164.5|96114.5|96157.9|96107.9|53
1650298390000|2022-04-18 16:13:10|96162.9|96112.9|96166.3|96116.3|96166.6|96116.6|96157.4|96107.4|53
1650298400000|2022-04-18 16:13:20|96166.1|96116.1|96165.8|96115.8|96167.2|96117.2|96164.6|96114.6|23
1650298410000|2022-04-18 16:13:30|96165.5|96115.5|96172.5|96122.5|96174.8|96124.8|96165.5|96115.5|43
1650298420000|2022-04-18 16:13:40|96172.7|96122.7|96165.9|96115.9|96173.2|96123.2|96163.6|96113.6|52
1650298430000|2022-04-18 16:13:50|96167|96117|96163.7|96113.7|96173.3|96117.6|96158.4|96103.1|53
1650298440000|2022-04-18 16:14:00|96164.1|96114.1|96165.2|96115.2|96165.2|96115.2|96158.8|96108.8|51
1650298450000|2022-04-18 16:14:10|96165.3|96115.3|96183.5|96133.5|96192.9|96140.8|96164.6|96114.6|53
1650298460000|2022-04-18 16:14:20|96183.6|96133.6|96170|96120|96197.6|96134.7|96169.7|96119.7|62
1650298470000|2022-04-18 16:14:30|96170.5|96120.5|96158|96108|96182.5|96122.2|96156.3|96093.3|63
1650298480000|2022-04-18 16:14:40|96159.4|96109.4|96164.8|96114.8|96168.6|96118.6|96158|96108|62
1650298490000|2022-04-18 16:14:50|96165.1|96115.1|96156.8|96106.8|96166.3|96116.3|96156.8|96106.8|58
1650298500000|2022-04-18 16:15:00|96159.8|96109.8|96167|96117|96167|96117|96151.4|96101.4|65
1650298510000|2022-04-18 16:15:10|96168.2|96118.2|96165.1|96115.1|96168.3|96118.3|96158.9|96108.9|52
1650298520000|2022-04-18 16:15:20|96165|96115|96159|96109|96165.1|96115.1|96157.7|96107.7|47
1650298530000|2022-04-18 16:15:30|96160.2|96110.2|96159.2|96109.2|96163.3|96113.3|96159.2|96109.2|54
1650298540000|2022-04-18 16:15:40|96159.1|96109.1|96168.5|96118.5|96173.3|96123.3|96159.1|96109.1|46
1650298550000|2022-04-18 16:15:50|96168.6|96118.6|96165.9|96115.9|96168.6|96118.6|96164.5|96114.5|49
1650298560000|2022-04-18 16:16:00|96166.5|96116.5|96165.6|96115.6|96166.5|96116.5|96162.8|96112.8|46
1650298570000|2022-04-18 16:16:10|96165.7|96115.7|96166.1|96116.1|96166.3|96116.3|96163.5|96113.5|33
1650298580000|2022-04-18 16:16:20|96165.8|96115.8|96163.8|96113.8|96165.8|96115.8|96163.7|96113.7|36
1650298590000|2022-04-18 16:16:30|96163.7|96113.7|96171|96121|96171.1|96121.1|96163.6|96113.6|48
1650298600000|2022-04-18 16:16:40|96170.8|96120.8|96167.6|96117.6|96171|96121|96167.6|96117.6|39
1650298610000|2022-04-18 16:16:50|96167.8|96117.8|96165|96115|96168.6|96118.6|96162.5|96112.5|46
1650298620000|2022-04-18 16:17:00|96166.7|96116.7|96172|96122|96174.1|96124.1|96166.4|96116.4|53
1650298630000|2022-04-18 16:17:10|96172.1|96122.1|96177|96127|96177|96127|96172.1|96122.1|38
1650298640000|2022-04-18 16:17:20|96176.9|96126.9|96176.7|96126.7|96179.1|96129.1|96175.6|96125.6|51
1650298650000|2022-04-18 16:17:30|96176.3|96126.3|96171.3|96121.3|96178|96128|96169.7|96119.7|55
1650298660000|2022-04-18 16:17:40|96170.7|96120.7|96169.4|96119.4|96172.1|96122.1|96167.4|96117.4|42
1650298670000|2022-04-18 16:17:50|96169.2|96119.2|96167.7|96117.7|96169.2|96119.2|96164.6|96114.6|24
1650298680000|2022-04-18 16:18:00|96167.9|96117.9|96168.8|96118.8|96169.1|96119.1|96167.8|96117.8|16
1650298690000|2022-04-18 16:18:10|96168.4|96118.4|96172.1|96122.1|96173|96123|96167.7|96117.7|43
1650298700000|2022-04-18 16:18:20|96173.3|96123.3|96162.8|96112.8|96174.1|96124.1|96162.8|96112.8|51
1650298710000|2022-04-18 16:18:30|96163.4|96113.4|96165.2|96115.2|96165.5|96115.5|96163.4|96113.4|46
1650298720000|2022-04-18 16:18:40|96160.4|96110.4|96167.7|96117.7|96168|96118|96160.4|96110.4|40
1650298730000|2022-04-18 16:18:50|96167.8|96117.8|96166.6|96116.6|96169|96119|96165.4|96115.4|24
1650298740000|2022-04-18 16:19:00|96166.7|96116.7|96164|96114|96168.2|96118.2|96163.6|96113.6|44
1650298750000|2022-04-18 16:19:10|96163.8|96113.8|96169.3|96119.3|96170.4|96120.4|96163.5|96113.5|48
1650298760000|2022-04-18 16:19:20|96168.8|96118.8|96159|96109|96168.9|96118.9|96158.9|96108.9|47
1650298770000|2022-04-18 16:19:30|96159.6|96109.6|96160|96110|96160.8|96110.8|96159.1|96109.1|25
1650298780000|2022-04-18 16:19:40|96159.9|96109.9|96162.3|96112.3|96162.3|96112.3|96155.6|96105.6|51
1650298790000|2022-04-18 16:19:50|96161.8|96111.8|96156.4|96106.4|96161.9|96111.9|96155.2|96105.2|40
1650298800000|2022-04-18 16:20:00|96157.3|96107.3|96158.1|96108.1|96161.2|96111.2|96156.6|96106.6|48
1650298810000|2022-04-18 16:20:10|96159|96109|96159.2|96109.2|96159.8|96109.8|96156.8|96106.8|29
1650298820000|2022-04-18 16:20:20|96159.3|96109.3|96160|96110|96160.4|96110.4|96159.1|96109.1|34
1650298830000|2022-04-18 16:20:30|96160.2|96110.2|96158.1|96108.1|96160.7|96110.7|96158.1|96108.1|34
1650298840000|2022-04-18 16:20:40|96158.4|96108.4|96157.4|96107.4|96159.8|96109.8|96156.4|96106.4|36
1650298850000|2022-04-18 16:20:50|96157.5|96107.5|96158.3|96108.3|96160|96110|96157.1|96107.1|30
1650298860000|2022-04-18 16:21:00|96157.7|96107.7|96152.9|96102.9|96159.7|96109.7|96152.9|96102.9|44
1650298870000|2022-04-18 16:21:10|96150.7|96100.7|96156.5|96106.5|96160.8|96110.8|96149.3|96099.3|56
1650298880000|2022-04-18 16:21:20|96156.4|96106.4|96154.6|96104.6|96160|96110|96154.6|96104.6|55
1650298890000|2022-04-18 16:21:30|96154.9|96104.9|96158.9|96108.9|96158.9|96108.9|96154.1|96104.1|40
1650298900000|2022-04-18 16:21:40|96159.5|96109.5|96163.1|96113.1|96163.5|96113.5|96158.7|96108.7|40
1650298910000|2022-04-18 16:21:50|96163.3|96113.3|96148.1|96098.1|96164.2|96114.2|96143.6|96093.6|58
1650298920000|2022-04-18 16:22:00|96148.5|96098.5|96145.2|96095.2|96149.6|96099.6|96144.1|96094.1|50
1650298930000|2022-04-18 16:22:10|96145.3|96095.3|96142.4|96092.4|96146.1|96096.1|96140.6|96090.6|47
1650298940000|2022-04-18 16:22:20|96141.4|96091.4|96139.8|96089.8|96143.1|96093.1|96139.5|96089.5|55
1650298950000|2022-04-18 16:22:30|96139.6|96089.6|96140.1|96090.1|96146.2|96096.2|96138.8|96088.8|35
1650298960000|2022-04-18 16:22:40|96140|96090|96133.4|96083.4|96140|96090|96132.4|96082.4|49
1650298970000|2022-04-18 16:22:50|96135.7|96085.7|96135|96085|96135.8|96085.8|96133|96083|38
1650298980000|2022-04-18 16:23:00|96134.9|96084.9|96131.9|96081.9|96136.3|96086.3|96130.5|96080.5|43
1650298990000|2022-04-18 16:23:10|96132.5|96082.5|96139.6|96089.6|96140.6|96090.6|96132.3|96082.3|47
1650299000000|2022-04-18 16:23:20|96140.3|96090.3|96141.9|96091.9|96145.2|96095.2|96139.1|96089.1|39
1650299010000|2022-04-18 16:23:30|96137.5|96087.5|96140|96090|96143.5|96093.5|96137.5|96087.5|53
1650299020000|2022-04-18 16:23:40|96139.8|96089.8|96140.9|96090.9|96141.7|96091.7|96139.2|96089.2|23
1650299030000|2022-04-18 16:23:50|96140.7|96090.7|96141.3|96091.3|96143.8|96093.8|96138.3|96088.3|31
1650299040000|2022-04-18 16:24:00|96141.2|96091.2|96145.4|96095.4|96145.8|96095.8|96141.2|96091.2|58
1650299050000|2022-04-18 16:24:10|96145.7|96095.7|96144.5|96094.5|96146.7|96096.7|96138.9|96088.9|47
1650299060000|2022-04-18 16:24:20|96145.1|96095.1|96143.6|96093.6|96145.3|96095.3|96141.5|96091.5|45
1650299070000|2022-04-18 16:24:30|96143.7|96093.7|96138.6|96088.6|96143.8|96093.8|96136.7|96086.7|45
1650299080000|2022-04-18 16:24:40|96139|96089|96139.4|96089.4|96139.7|96089.7|96136.7|96086.7|38
1650299090000|2022-04-18 16:24:50|96139.6|96089.6|96135.9|96085.9|96139.6|96089.6|96134.6|96084.6|41
1650299100000|2022-04-18 16:25:00|96136.8|96086.8|96128.7|96078.7|96138.4|96088.4|96123.6|96073.6|61
1650299110000|2022-04-18 16:25:10|96128.4|96078.4|96128.5|96078.5|96129.4|96079.4|96127.8|96077.8|32
1650299120000|2022-04-18 16:25:20|96128.2|96078.2|96129.9|96079.9|96130.2|96080.2|96128.1|96078.1|33
1650299130000|2022-04-18 16:25:30|96129.8|96079.8|96122.6|96072.6|96130.7|96080.7|96121.2|96071.2|48
1650299140000|2022-04-18 16:25:40|96122.7|96072.7|96120.9|96070.9|96122.7|96072.7|96120.9|96070.9|25
1650299150000|2022-04-18 16:25:50|96119.6|96069.6|96119.2|96069.2|96122.8|96072.8|96119.2|96069.2|42
1650299160000|2022-04-18 16:26:00|96119.5|96069.5|96113.7|96063.7|96119.5|96069.5|96111.3|96061.3|50
1650299170000|2022-04-18 16:26:10|96113.9|96063.9|96117.1|96067.1|96120.7|96070.7|96113.9|96063.9|60
1650299180000|2022-04-18 16:26:20|96117.2|96067.2|96117.8|96067.8|96117.8|96067.8|96117|96067|24
1650299190000|2022-04-18 16:26:30|96117.7|96067.7|96117.6|96067.6|96117.9|96067.9|96117.3|96067.3|14
1650299200000|2022-04-18 16:26:40|96117.7|96067.7|96117.9|96067.9|96118.7|96068.7|96115.8|96065.8|22
1650299210000|2022-04-18 16:26:50|96118.4|96068.4|96114.8|96064.8|96119.4|96069.4|96114.1|96064.1|46
1650299220000|2022-04-18 16:27:00|96113|96063|96109.9|96059.9|96116.3|96066.3|96109.8|96059.8|47
1650299230000|2022-04-18 16:27:10|96109.2|96059.2|96113.6|96063.6|96113.6|96063.6|96106.9|96056.9|50
1650299240000|2022-04-18 16:27:20|96113.4|96063.4|96113.6|96063.6|96114.6|96064.6|96111.7|96061.7|36
1650299250000|2022-04-18 16:27:30|96113.4|96063.4|96109|96059|96115.5|96065.5|96108.4|96058.4|34
1650299260000|2022-04-18 16:27:40|96108.5|96058.5|96107.7|96057.7|96109.6|96059.6|96107.7|96057.7|25
1650299270000|2022-04-18 16:27:50|96107.9|96057.9|96102.9|96052.9|96108.5|96058.5|96102.2|96052.2|29
1650299280000|2022-04-18 16:28:00|96103.2|96053.2|96108.2|96058.2|96110.4|96060.4|96103|96053|50
1650299290000|2022-04-18 16:28:10|96110.5|96060.5|96108.2|96058.2|96110.6|96060.6|96107.4|96057.4|37
1650299300000|2022-04-18 16:28:20|96108.1|96058.1|96107.2|96057.2|96109.5|96059.5|96107.2|96057.2|27
1650299310000|2022-04-18 16:28:30|96107.3|96057.3|96099.4|96049.4|96109.5|96059.5|96099.1|96049.1|35
1650299320000|2022-04-18 16:28:40|96099.1|96049.1|96096.5|96046.5|96102|96052|96096.5|96046.5|37
1650299330000|2022-04-18 16:28:50|96097.1|96047.1|96098.2|96048.2|96099.8|96049.8|96095.2|96045.2|38
1650299340000|2022-04-18 16:29:00|96099.8|96049.8|96104|96054|96106.7|96056.7|96099.8|96049.8|54
1650299350000|2022-04-18 16:29:10|96104.5|96054.5|96108.6|96058.6|96111.3|96061.3|96104.5|96054.5|51
1650299360000|2022-04-18 16:29:20|96108.3|96058.3|96106.7|96056.7|96109.4|96059.4|96106.7|96056.7|27
1650299370000|2022-04-18 16:29:30|96107.1|96057.1|96109.1|96059.1|96112|96062|96104.3|96054.3|43
1650299380000|2022-04-18 16:29:40|96108.6|96058.6|96108.7|96058.7|96110.7|96060.7|96107.7|96057.7|44
1650299390000|2022-04-18 16:29:50|96108.6|96058.6|96112.5|96062.5|96112.5|96062.5|96108.2|96058.2|39
1650299400000|2022-04-18 16:30:00|96112.4|96062.4|96111.9|96061.9|96112.4|96062.4|96109.8|96059.8|32
1650299410000|2022-04-18 16:30:10|96112|96062|96108.8|96058.8|96112|96072|96097|96057.8|34
1650299420000|2022-04-18 16:30:20|96109.4|96059.4|96108.3|96058.3|96110|96060|96107.2|96057.2|42
1650299430000|2022-04-18 16:30:30|96108.5|96058.5|96112.3|96062.3|96112.6|96062.6|96108|96058|34
1650299440000|2022-04-18 16:30:40|96112.8|96062.8|96112.4|96062.4|96114.2|96064.2|96110.7|96060.7|32
1650299450000|2022-04-18 16:30:50|96112.6|96062.6|96107.5|96057.5|96114.9|96064.9|96107.1|96057.1|47
1650299460000|2022-04-18 16:31:00|96107.9|96057.9|96103.9|96053.9|96108.8|96058.8|96102.4|96052.4|52
1650299470000|2022-04-18 16:31:10|96102.9|96052.9|96106.3|96056.3|96110.5|96060.5|96102.9|96052.9|54
1650299480000|2022-04-18 16:31:20|96106.4|96056.4|96104.7|96054.7|96107.5|96057.5|96103.1|96053.1|38
1650299490000|2022-04-18 16:31:30|96104.9|96054.9|96109.2|96059.2|96111.3|96061.3|96104.8|96054.8|38
1650299500000|2022-04-18 16:31:40|96109.5|96059.5|96112.4|96062.4|96113.6|96063.6|96107.6|96057.6|36
1650299510000|2022-04-18 16:31:50|96112.6|96062.6|96112.8|96062.8|96113.4|96063.4|96112.5|96062.5|26
1650299520000|2022-04-18 16:32:00|96112.9|96062.9|96108|96058|96112.9|96062.9|96103.9|96053.9|40
1650299530000|2022-04-18 16:32:10|96107.1|96057.1|96104.7|96054.7|96109.8|96059.8|96104.3|96054.3|39
1650299540000|2022-04-18 16:32:20|96104.9|96054.9|96106.9|96056.9|96108.1|96058.1|96103.9|96053.9|35
1650299550000|2022-04-18 16:32:30|96106.8|96056.8|96112.7|96062.7|96113.1|96063.1|96103.8|96053.8|49
1650299560000|2022-04-18 16:32:40|96112.9|96062.9|96108.1|96058.1|96113.2|96063.2|96108.1|96058.1|21
1650299570000|2022-04-18 16:32:50|96107.6|96057.6|96111.7|96061.7|96113.7|96063.7|96107.4|96057.4|38
1650299580000|2022-04-18 16:33:00|96111.9|96061.9|96112|96062|96116.9|96066.9|96109.9|96059.9|48
1650299590000|2022-04-18 16:33:10|96111.2|96061.2|96114.8|96064.8|96115|96065|96110.5|96060.5|42
1650299600000|2022-04-18 16:33:20|96114.6|96064.6|96112.2|96062.2|96116.6|96066.6|96112.2|96062.2|36
1650299610000|2022-04-18 16:33:30|96112.4|96062.4|96115|96065|96116.3|96066.3|96112.4|96062.4|30
1650299620000|2022-04-18 16:33:40|96115.1|96065.1|96114.5|96064.5|96117.8|96067.8|96111.9|96061.9|52
1650299630000|2022-04-18 16:33:50|96115.1|96065.1|96115.5|96065.5|96116.3|96066.3|96113.7|96063.7|25
1650299640000|2022-04-18 16:34:00|96115.9|96065.9|96109|96059|96116.4|96066.4|96109|96059|48
1650299650000|2022-04-18 16:34:10|96108.8|96058.8|96113.4|96063.4|96113.8|96063.8|96108.4|96058.4|35
1650299660000|2022-04-18 16:34:20|96113.1|96063.1|96109.9|96059.9|96113.3|96063.3|96103.2|96053.2|42
1650299670000|2022-04-18 16:34:30|96108.8|96058.8|96110.3|96060.3|96112.7|96062.7|96108|96058|35
1650299680000|2022-04-18 16:34:40|96110.5|96060.5|96110.4|96060.4|96111.2|96061.2|96109.7|96059.7|33
1650299690000|2022-04-18 16:34:50|96109.8|96059.8|96112.3|96062.3|96112.3|96062.3|96108.3|96058.3|38
1650299700000|2022-04-18 16:35:00|96109.9|96059.9|96109.9|96059.9|96110.3|96060.3|96108.3|96058.3|35
1650299710000|2022-04-18 16:35:10|96109.8|96059.8|96108.9|96058.9|96112.2|96062.2|96108.3|96058.3|37
1650299720000|2022-04-18 16:35:20|96109.2|96059.2|96108.6|96058.6|96109.4|96059.4|96107|96057|31
1650299730000|2022-04-18 16:35:30|96109|96059|96109.8|96059.8|96110.1|96060.1|96106.6|96056.6|29
1650299740000|2022-04-18 16:35:40|96109.6|96059.6|96109.8|96059.8|96110|96060|96108.2|96058.2|32
1650299750000|2022-04-18 16:35:50|96109.4|96059.4|96108.2|96058.2|96109.9|96059.9|96108|96058|17
1650299760000|2022-04-18 16:36:00|96110|96060|96109.2|96059.2|96110.1|96060.1|96108.7|96058.7|14
1650299770000|2022-04-18 16:36:10|96109.3|96059.3|96109.9|96059.9|96112.3|96062.3|96108.5|96058.5|16
1650299780000|2022-04-18 16:36:20|96106.9|96056.9|96108.6|96058.6|96109.4|96059.4|96106.7|96056.7|31
1650299790000|2022-04-18 16:36:30|96108.9|96058.9|96108.8|96058.8|96109.8|96059.8|96107.9|96057.9|13
1650299800000|2022-04-18 16:36:40|96109.7|96059.7|96110.8|96060.8|96113.6|96063.6|96109.7|96059.7|31
1650299810000|2022-04-18 16:36:50|96112.7|96062.7|96109.6|96059.6|96113|96063|96109.1|96059.1|29
1650299820000|2022-04-18 16:37:00|96109.3|96059.3|96109.1|96059.1|96112.5|96062.5|96108.9|96058.9|45
1650299830000|2022-04-18 16:37:10|96109.4|96059.4|96109.3|96059.3|96109.8|96059.8|96106.2|96056.2|50
1650299840000|2022-04-18 16:37:20|96109.1|96059.1|96111|96061|96111.5|96061.5|96109|96059|23
1650299850000|2022-04-18 16:37:30|96110.9|96060.9|96104.5|96054.5|96116.1|96066.1|96104.2|96054.2|48
1650299860000|2022-04-18 16:37:40|96105|96055|96103.4|96053.4|96105.4|96055.4|96097.6|96047.6|56
1650299870000|2022-04-18 16:37:50|96103.5|96053.5|96097.1|96047.1|96103.5|96053.5|96095.6|96045.6|49
1650299880000|2022-04-18 16:38:00|96097.2|96047.2|96099.6|96049.6|96101.9|96051.9|96097.2|96047.2|34
1650299890000|2022-04-18 16:38:10|96099.5|96049.5|96105|96055|96106.9|96056.9|96099.2|96049.2|49
1650299900000|2022-04-18 16:38:20|96104.9|96054.9|96104.1|96054.1|96105.3|96055.3|96102.5|96052.5|36
1650299910000|2022-04-18 16:38:30|96103.8|96053.8|96099.7|96049.7|96105.1|96055.1|96099.7|96049.7|25
1650299920000|2022-04-18 16:38:40|96100|96050|96098.1|96048.1|96100.1|96050.1|96097.4|96047.4|42
1650299930000|2022-04-18 16:38:50|96097.7|96047.7|96097|96047|96099.3|96049.3|96096.6|96046.6|37
1650299940000|2022-04-18 16:39:00|96097.2|96047.2|96100.5|96050.5|96104.1|96054.1|96096.4|96046.4|37
1650299950000|2022-04-18 16:39:10|96099.9|96049.9|96099.5|96049.5|96100.2|96050.2|96098.1|96048.1|48
1650299960000|2022-04-18 16:39:20|96099.7|96049.7|96099.3|96049.3|96099.8|96049.8|96098.6|96048.6|17
1650299970000|2022-04-18 16:39:30|96099.5|96049.5|96102.5|96052.5|96105.7|96055.7|96098.8|96048.8|31
1650299980000|2022-04-18 16:39:40|96103|96053|96092.2|96042.2|96103|96053|96087.6|96037.6|52
1650299990000|2022-04-18 16:39:50|96092.4|96042.4|96092.3|96042.3|96094.3|96044.3|96091.7|96041.7|30
1650300000000|2022-04-18 16:40:00|96092.4|96042.4|96096.4|96046.4|96096.6|96046.6|96092.1|96042.1|22
1650300010000|2022-04-18 16:40:10|96096.3|96046.3|96094.4|96044.4|96096.9|96046.9|96093.7|96043.7|32
1650300020000|2022-04-18 16:40:20|96094.5|96044.5|96095|96045|96096.9|96046.9|96091.7|96041.7|37
1650300030000|2022-04-18 16:40:30|96094.2|96044.2|96095.8|96045.8|96096.1|96046.1|96093.7|96043.7|40
1650300040000|2022-04-18 16:40:40|96095.7|96045.7|96096.3|96046.3|96096.4|96046.4|96094.6|96044.6|19
1650300050000|2022-04-18 16:40:50|96096.2|96046.2|96098.6|96048.6|96103.3|96053.3|96096.2|96046.2|43
1650300060000|2022-04-18 16:41:00|96098.4|96048.4|96101.3|96051.3|96102.1|96052.1|96098.1|96048.1|39
1650300070000|2022-04-18 16:41:10|96101.2|96051.2|96102.1|96052.1|96103|96053|96100.7|96050.7|27
1650300080000|2022-04-18 16:41:20|96101.9|96051.9|96102.7|96052.7|96103|96053|96100.7|96050.7|33
1650300090000|2022-04-18 16:41:30|96102.3|96052.3|96099.9|96049.9|96102.3|96052.3|96099.6|96049.6|28
1650300100000|2022-04-18 16:41:40|96100.2|96050.2|96101.8|96051.8|96102.4|96052.4|96100.2|96050.2|17
1650300110000|2022-04-18 16:41:50|96102.2|96052.2|96101.6|96051.6|96103.7|96053.7|96101.1|96051.1|33
1650300120000|2022-04-18 16:42:00|96102.1|96052.1|96109.1|96059.1|96111.6|96061.6|96101.7|96051.7|55
1650300130000|2022-04-18 16:42:10|96109|96059|96109|96059|96109|96059|96106.6|96056.6|41
1650300140000|2022-04-18 16:42:20|96108.7|96058.7|96107.3|96057.3|96110|96060|96106.1|96056.1|45
1650300150000|2022-04-18 16:42:30|96107.2|96057.2|96107.9|96057.9|96109.4|96059.4|96107.1|96057.1|46
1650300160000|2022-04-18 16:42:40|96107.8|96057.8|96097.4|96047.4|96107.8|96057.8|96096.3|96046.3|49
1650300170000|2022-04-18 16:42:50|96097.5|96047.5|96096.4|96046.4|96099.5|96049.5|96095.9|96045.9|25
1650300180000|2022-04-18 16:43:00|96096.5|96046.5|96099.1|96049.1|96101.5|96051.5|96096.5|96046.5|30
1650300190000|2022-04-18 16:43:10|96099.3|96049.3|96099.6|96049.6|96102.6|96052.6|96097.7|96047.7|43
1650300200000|2022-04-18 16:43:20|96098|96048|96095.7|96045.7|96099.2|96049.2|96095.3|96045.3|57
1650300210000|2022-04-18 16:43:30|96095.4|96045.4|96095.1|96045.1|96096.1|96046.1|96094|96044|25
1650300220000|2022-04-18 16:43:40|96094.8|96044.8|96094.8|96044.8|96095.7|96045.7|96093.7|96043.7|23
1650300230000|2022-04-18 16:43:50|96094.9|96044.9|96092.8|96042.8|96096.3|96046.3|96091.6|96041.6|29
1650300240000|2022-04-18 16:44:00|96092.9|96042.9|96091.4|96041.4|96092.9|96042.9|96090.2|96040.2|32
1650300250000|2022-04-18 16:44:10|96091|96041|96087.9|96037.9|96092.5|96042.5|96087.9|96037.9|26
1650300260000|2022-04-18 16:44:20|96087.4|96037.4|96081.2|96031.2|96088.1|96038.1|96080|96030|35
1650300270000|2022-04-18 16:44:30|96081.6|96031.6|96080.1|96030.1|96082.4|96032.4|96076.3|96026.3|63
1650300280000|2022-04-18 16:44:40|96080.8|96030.8|96083.5|96033.5|96084.9|96034.9|96080.8|96030.8|43
1650300290000|2022-04-18 16:44:50|96081.4|96031.4|96080.7|96030.7|96081.8|96031.8|96080.4|96030.4|19
1650300300000|2022-04-18 16:45:00|96081|96031|96081.5|96031.5|96082|96032|96080.9|96030.9|21
1650300310000|2022-04-18 16:45:10|96081.6|96031.6|96086.4|96036.4|96088.4|96038.4|96080.7|96030.7|43
1650300320000|2022-04-18 16:45:20|96086.3|96036.3|96083.6|96033.6|96087.2|96037.2|96082.8|96032.8|40
1650300330000|2022-04-18 16:45:30|96083.7|96033.7|96082.1|96032.1|96083.7|96033.7|96080.1|96030.1|41
1650300340000|2022-04-18 16:45:40|96082.3|96032.3|96077.8|96027.8|96082.8|96032.8|96077.8|96027.8|29
1650300350000|2022-04-18 16:45:50|96078.1|96028.1|96076.8|96026.8|96079.3|96029.3|96075.2|96025.2|54
1650300360000|2022-04-18 16:46:00|96076.7|96026.7|96079|96029|96079.7|96029.7|96075.9|96025.9|44
1650300370000|2022-04-18 16:46:10|96079.3|96029.3|96081.5|96031.5|96083.7|96033.7|96078.4|96028.4|36
1650300380000|2022-04-18 16:46:20|96082.1|96032.1|96083.2|96033.2|96083.9|96033.9|96080.3|96030.3|41
1650300390000|2022-04-18 16:46:30|96083.1|96033.1|96079.9|96029.9|96084.1|96034.1|96079.9|96029.9|41
1650300400000|2022-04-18 16:46:40|96080.3|96030.3|96075.4|96025.4|96081.7|96031.7|96074.3|96024.3|24
1650300410000|2022-04-18 16:46:50|96075.8|96025.8|96079.7|96029.7|96080.8|96030.8|96075.1|96025.1|46
1650300420000|2022-04-18 16:47:00|96079.5|96029.5|96087.2|96037.2|96089.8|96039.8|96079.5|96029.5|34
1650300430000|2022-04-18 16:47:10|96087|96037|96087.9|96037.9|96089.5|96039.5|96084.9|96034.9|39
1650300440000|2022-04-18 16:47:20|96087.8|96037.8|96093.7|96043.7|96094.3|96044.3|96087|96037|39
1650300450000|2022-04-18 16:47:30|96092.1|96042.1|96095.7|96045.7|96095.7|96045.7|96086.9|96036.9|47
1650300460000|2022-04-18 16:47:40|96096|96046|96094.2|96044.2|96096.6|96046.6|96092.8|96042.8|22
1650300470000|2022-04-18 16:47:50|96094.1|96044.1|96094.7|96044.7|96094.7|96044.7|96091.3|96041.3|22
1650300480000|2022-04-18 16:48:00|96090.1|96040.1|96094.1|96044.1|96095.8|96045.8|96089.8|96039.8|38
1650300490000|2022-04-18 16:48:10|96095.1|96045.1|96095.1|96045.1|96097.9|96047.9|96093.4|96043.4|33
1650300500000|2022-04-18 16:48:20|96095.4|96045.4|96090.1|96040.1|96097.4|96047.4|96089.9|96039.9|42
1650300510000|2022-04-18 16:48:30|96091.5|96041.5|96096.1|96046.1|96096.1|96046.1|96091.5|96041.5|21
1650300520000|2022-04-18 16:48:40|96096.8|96046.8|96097.7|96047.7|96099.6|96049.6|96096|96046|41
1650300530000|2022-04-18 16:48:50|96097.9|96047.9|96096.9|96046.9|96098.4|96048.4|96094.2|96044.2|27
1650300540000|2022-04-18 16:49:00|96097|96047|96102.8|96052.8|96103.1|96053.1|96095.8|96045.8|37
1650300550000|2022-04-18 16:49:10|96102|96052|96098.7|96048.7|96102.1|96052.1|96098.2|96048.2|45
1650300560000|2022-04-18 16:49:20|96101.1|96051.1|96100.9|96050.9|96101.5|96051.5|96098.9|96048.9|26
1650300570000|2022-04-18 16:49:30|96101.2|96051.2|96098.1|96048.1|96101.2|96051.2|96095.2|96045.2|39
1650300580000|2022-04-18 16:49:40|96097.4|96047.4|96097.1|96047.1|96099.1|96049.1|96095.7|96045.7|32
1650300590000|2022-04-18 16:49:50|96097|96047|96098.9|96048.9|96099.5|96049.5|96096.5|96046.5|13
1650300600000|2022-04-18 16:50:00|96098.7|96048.7|96096.1|96046.1|96098.9|96048.9|96094.1|96044.1|21
1650300610000|2022-04-18 16:50:10|96095.5|96045.5|96098|96048|96099.5|96049.5|96094.5|96044.5|23
1650300620000|2022-04-18 16:50:20|96098.6|96048.6|96097.6|96047.6|96099.6|96049.6|96092.3|96042.3|38
1650300630000|2022-04-18 16:50:30|96098.8|96048.8|96093.4|96043.4|96099.7|96049.7|96092.2|96042.2|33
1650300640000|2022-04-18 16:50:40|96093.5|96043.5|96093.6|96043.6|96095.5|96045.5|96090.7|96040.7|37
1650300650000|2022-04-18 16:50:50|96093|96043|96092.3|96042.3|96094.3|96044.3|96091.1|96041.1|26
1650300660000|2022-04-18 16:51:00|96092.4|96042.4|96092|96042|96092.8|96042.8|96089.9|96039.9|30
1650300670000|2022-04-18 16:51:10|96092.2|96042.2|96095.5|96045.5|96096.7|96046.7|96091.1|96041.1|44
1650300680000|2022-04-18 16:51:20|96095.9|96045.9|96101.9|96051.9|96101.9|96051.9|96092.2|96042.2|37
1650300690000|2022-04-18 16:51:30|96101.4|96051.4|96102.1|96052.1|96105.3|96055.3|96099.2|96049.2|41
1650300700000|2022-04-18 16:51:40|96102.7|96052.7|96102.7|96052.7|96102.7|96052.7|96099.4|96049.4|31
1650300710000|2022-04-18 16:51:50|96103.3|96053.3|96100.8|96050.8|96103.6|96053.6|96100.6|96050.6|20
1650300720000|2022-04-18 16:52:00|96101.5|96051.5|96100.2|96050.2|96101.5|96051.5|96099.7|96049.7|19
1650300730000|2022-04-18 16:52:10|96099.3|96049.3|96099.5|96049.5|96101.2|96051.2|96097.8|96047.8|28
1650300740000|2022-04-18 16:52:20|96099.2|96049.2|96098.4|96048.4|96099.6|96049.6|96096.9|96046.9|22
1650300750000|2022-04-18 16:52:30|96098.2|96048.2|96099.4|96049.4|96099.7|96049.7|96097.6|96047.6|14
1650300760000|2022-04-18 16:52:40|96097.2|96047.2|96105.4|96055.4|96107.7|96057.7|96097.1|96047.1|37
1650300770000|2022-04-18 16:52:50|96105.6|96055.6|96105.3|96055.3|96107.4|96057.4|96104.5|96054.5|35
1650300780000|2022-04-18 16:53:00|96105.5|96055.5|96106.6|96056.6|96106.6|96056.6|96105|96055|32
1650300790000|2022-04-18 16:53:10|96106.5|96056.5|96109.9|96059.9|96111.9|96061.9|96105.8|96055.8|44
1650300800000|2022-04-18 16:53:20|96110.3|96060.3|96108.5|96058.5|96110.7|96060.7|96108.4|96058.4|35
1650300810000|2022-04-18 16:53:30|96108.3|96058.3|96109.3|96059.3|96109.3|96059.3|96107|96057|29
1650300820000|2022-04-18 16:53:40|96109.2|96059.2|96110.6|96060.6|96116.4|96066.4|96108.2|96058.2|49
1650300830000|2022-04-18 16:53:50|96110.7|96060.7|96109.8|96059.8|96110.8|96060.8|96107.4|96057.4|39
1650300840000|2022-04-18 16:54:00|96109.7|96059.7|96113.3|96063.3|96114.5|96064.5|96108.5|96058.5|39
1650300850000|2022-04-18 16:54:10|96111.7|96061.7|96114.4|96064.4|96115.2|96065.2|96111.7|96061.7|39
1650300860000|2022-04-18 16:54:20|96114.8|96064.8|96112|96062|96115.5|96065.5|96112|96062|18
1650300870000|2022-04-18 16:54:30|96113.1|96063.1|96114.5|96064.5|96115.9|96065.9|96113.1|96063.1|22
1650300880000|2022-04-18 16:54:40|96115.9|96065.9|96114|96064|96115.9|96065.9|96112.1|96062.1|24
1650300890000|2022-04-18 16:54:50|96113.4|96063.4|96116.6|96066.6|96116.9|96066.9|96113.2|96063.2|32
1650300900000|2022-04-18 16:55:00|96116.8|96066.8|96114.8|96064.8|96117.4|96067.4|96114|96064|37
1650300910000|2022-04-18 16:55:10|96114.9|96064.9|96115.2|96065.2|96116.5|96066.5|96114|96064|30
1650300920000|2022-04-18 16:55:20|96115.1|96065.1|96114.3|96064.3|96116|96066|96114|96064|22
1650300930000|2022-04-18 16:55:30|96114.8|96064.8|96115.4|96065.4|96115.9|96065.9|96114.4|96064.4|18
1650300940000|2022-04-18 16:55:40|96115|96065|96114.8|96064.8|96115.7|96065.7|96114|96064|20
1650300950000|2022-04-18 16:55:50|96114.9|96064.9|96115.4|96065.4|96115.6|96065.6|96112.8|96062.8|28
1650300960000|2022-04-18 16:56:00|96115.6|96065.6|96108.7|96058.7|96115.7|96065.7|96107.8|96057.8|30
1650300970000|2022-04-18 16:56:10|96108.9|96058.9|96107.3|96057.3|96109.4|96059.4|96106.5|96056.5|32
1650300980000|2022-04-18 16:56:20|96107.6|96057.6|96107.9|96057.9|96108|96058|96106.7|96056.7|27
1650300990000|2022-04-18 16:56:30|96107.7|96057.7|96109.6|96059.6|96110.8|96060.8|96107.4|96057.4|25
1650301000000|2022-04-18 16:56:40|96109.7|96059.7|96109|96059|96109.9|96059.9|96108.2|96058.2|23
1650301010000|2022-04-18 16:56:50|96109.1|96059.1|96104.7|96054.7|96109.1|96059.1|96103.9|96053.9|27
1650301020000|2022-04-18 16:57:00|96104.6|96054.6|96108.7|96058.7|96114.9|96064.9|96104|96054|42
1650301030000|2022-04-18 16:57:10|96109|96059|96093.7|96043.7|96109|96059|96090.1|96040.1|44
1650301040000|2022-04-18 16:57:20|96093.4|96043.4|96093.1|96043.1|96093.9|96043.9|96090.8|96040.8|39
1650301050000|2022-04-18 16:57:30|96093.3|96043.3|96092|96042|96093.5|96043.5|96091.5|96041.5|28
1650301060000|2022-04-18 16:57:40|96092.1|96042.1|96093.5|96043.5|96093.9|96043.9|96092|96042|25
1650301070000|2022-04-18 16:57:50|96093.8|96043.8|96088.2|96038.2|96093.8|96043.8|96088.2|96038.2|25
1650301080000|2022-04-18 16:58:00|96089.3|96039.3|96085.5|96035.5|96089.3|96039.3|96085.4|96035.4|50
1650301090000|2022-04-18 16:58:10|96085.4|96035.4|96085.4|96035.4|96087.4|96037.4|96084.1|96034.1|39
1650301100000|2022-04-18 16:58:20|96085.5|96035.5|96085.7|96035.7|96085.7|96035.7|96082|96032|25
1650301110000|2022-04-18 16:58:30|96085.8|96035.8|96086.5|96036.5|96089.4|96039.4|96085.8|96035.8|40
1650301120000|2022-04-18 16:58:40|96086.6|96036.6|96075.2|96025.2|96087.2|96037.2|96067.7|96017.7|44
1650301130000|2022-04-18 16:58:50|96074.9|96024.9|96066.7|96016.7|96075|96025|96066.3|96016.3|39
1650301140000|2022-04-18 16:59:00|96066.4|96016.4|96060.4|96010.4|96066.4|96016.4|96059.4|96009.4|52
1650301150000|2022-04-18 16:59:10|96060.6|96010.6|96059.9|96009.9|96062.2|96012.2|96054.8|96004.8|50
1650301160000|2022-04-18 16:59:20|96059.8|96009.8|96055.7|96005.7|96059.8|96009.8|96055.7|96005.7|27
1650301170000|2022-04-18 16:59:30|96056|96006|96052.8|96002.8|96056.1|96006.1|96052.7|96002.7|42
1650301180000|2022-04-18 16:59:40|96052.6|96002.6|96057|96007|96058.2|96008.2|96051.1|96001.1|48
1650301190000|2022-04-18 16:59:50|96054.2|96004.2|96056.7|96006.7|96056.7|96006.7|96054.2|96004.2|38
1650301200000|2022-04-18 17:00:00|96056.6|96006.6|96061.4|96011.4|96063|96013|96055.5|96005.5|47
1650301210000|2022-04-18 17:00:10|96061.7|96011.7|96060.2|96010.2|96062.6|96012.6|96060.1|96010.1|39
1650301220000|2022-04-18 17:00:20|96060.4|96010.4|96066.7|96016.7|96066.7|96016.7|96060.1|96010.1|42
1650301230000|2022-04-18 17:00:30|96066.5|96016.5|96066.8|96016.8|96067.2|96017.2|96065.4|96015.4|36
1650301240000|2022-04-18 17:00:40|96066.6|96016.6|96065.2|96015.2|96067.1|96017.1|96065.2|96015.2|32
1650301250000|2022-04-18 17:00:50|96065.1|96015.1|96065.2|96015.2|96066.9|96016.9|96064.3|96014.3|33
1650301260000|2022-04-18 17:01:00|96065|96015|96059.8|96009.8|96066.6|96016.6|96059.7|96009.7|37
1650301270000|2022-04-18 17:01:10|96059.9|96009.9|96060.6|96010.6|96060.7|96010.7|96059.7|96009.7|37
1650301280000|2022-04-18 17:01:20|96060.7|96010.7|96059.8|96009.8|96061|96011|96059.2|96009.2|17
1650301290000|2022-04-18 17:01:30|96059.5|96009.5|96060.7|96010.7|96062.9|96012.9|96059.5|96009.5|26
1650301300000|2022-04-18 17:01:40|96060.8|96010.8|96060.2|96010.2|96062.6|96012.6|96058.9|96008.9|36
1650301310000|2022-04-18 17:01:50|96060.3|96010.3|96061.4|96011.4|96064.6|96014.6|96060.1|96010.1|36
1650301320000|2022-04-18 17:02:00|96061.1|96011.1|96059.3|96009.3|96061.6|96011.6|96059.3|96009.3|34
1650301330000|2022-04-18 17:02:10|96059.2|96009.2|96058.9|96008.9|96059.4|96009.4|96057.1|96007.1|31
1650301340000|2022-04-18 17:02:20|96059|96009|96060.5|96010.5|96061.3|96011.3|96058.3|96008.3|47
1650301350000|2022-04-18 17:02:30|96061.2|96011.2|96058.2|96008.2|96061.6|96011.6|96056.9|96006.9|43
1650301360000|2022-04-18 17:02:40|96057.8|96007.8|96055.5|96005.5|96058.2|96008.2|96054.7|96004.7|43
1650301370000|2022-04-18 17:02:50|96055.8|96005.8|96055.4|96005.4|96056.1|96006.1|96055|96005|30
1650301380000|2022-04-18 17:03:00|96055.3|96005.3|96059.4|96009.4|96059.4|96009.4|96055.3|96005.3|36
1650301390000|2022-04-18 17:03:10|96059.5|96009.5|96060.2|96010.2|96060.2|96010.2|96058.9|96008.9|23
1650301400000|2022-04-18 17:03:20|96058.8|96008.8|96060.1|96010.1|96061.5|96011.5|96058.7|96008.7|27
1650301410000|2022-04-18 17:03:30|96059.9|96009.9|96057.8|96007.8|96061|96011|96057.8|96007.8|28
1650301420000|2022-04-18 17:03:40|96057.9|96007.9|96056.9|96006.9|96058.9|96008.9|96056.9|96006.9|16
1650301430000|2022-04-18 17:03:50|96056.7|96006.7|96058.4|96008.4|96058.4|96008.4|96056.7|96006.7|23
1650301440000|2022-04-18 17:04:00|96058.1|96008.1|96060.6|96010.6|96060.6|96010.6|96057.7|96007.7|25
1650301450000|2022-04-18 17:04:10|96061.5|96011.5|96041.6|95991.6|96061.5|96011.5|96041.6|95991.6|55
1650301460000|2022-04-18 17:04:20|96041.5|95991.5|96042.5|95992.5|96043.4|95993.4|96040.6|95990.6|42
1650301470000|2022-04-18 17:04:30|96042.2|95992.2|96036.5|95986.5|96042.4|95992.4|96035.6|95985.6|39
1650301480000|2022-04-18 17:04:40|96036.2|95986.2|96037.7|95987.7|96038.3|95988.3|96036.2|95986.2|35
1650301490000|2022-04-18 17:04:50|96037.6|95987.6|96039.5|95989.5|96040.3|95990.3|96037.5|95987.5|24
1650301500000|2022-04-18 17:05:00|96039.6|95989.6|96041.6|95991.6|96042.5|95992.5|96039.6|95989.6|30
1650301510000|2022-04-18 17:05:10|96041.7|95991.7|96042.6|95992.6|96043.9|95993.9|96041.2|95991.2|23
1650301520000|2022-04-18 17:05:20|96042|95992|96039.1|95989.1|96042.6|95992.6|96038.4|95988.4|45
1650301530000|2022-04-18 17:05:30|96039|95989|96042.5|95992.5|96042.8|95992.8|96037.7|95987.7|57
1650301540000|2022-04-18 17:05:40|96042.7|95992.7|96040|95990|96043.6|95993.6|96039.1|95989.1|48
1650301550000|2022-04-18 17:05:50|96039.8|95989.8|96037.8|95987.8|96040.5|95990.5|96037.6|95987.6|36
1650301560000|2022-04-18 17:06:00|96037.9|95987.9|96039.2|95989.2|96039.2|95989.2|96037.8|95987.8|29
1650301570000|2022-04-18 17:06:10|96039.1|95989.1|96039|95989|96039.6|95989.6|96038.8|95988.8|27
1650301580000|2022-04-18 17:06:20|96039.4|95989.4|96039.5|95989.5|96039.8|95989.8|96039|95989|25
1650301590000|2022-04-18 17:06:30|96039.4|95989.4|96040.5|95990.5|96040.6|95990.6|96038.9|95988.9|34
1650301600000|2022-04-18 17:06:40|96040.4|95990.4|96040|95990|96040.4|95990.4|96039.1|95989.1|24
1650301610000|2022-04-18 17:06:50|96039.2|95989.2|96038.3|95988.3|96040|95990|96037.8|95987.8|26
1650301620000|2022-04-18 17:07:00|96037.7|95987.7|96054.3|96004.3|96055.1|96005.1|96037.1|95987.1|43
1650301630000|2022-04-18 17:07:10|96054.7|96004.7|96055.6|96005.6|96055.9|96005.9|96053|96003|41
1650301640000|2022-04-18 17:07:20|96055.9|96005.9|96057.8|96007.8|96059.3|96009.3|96054.4|96004.4|49
1650301650000|2022-04-18 17:07:30|96058.8|96008.8|96039.6|95989.6|96060|96010|96037.2|95987.2|54
1650301660000|2022-04-18 17:07:40|96035|95985|96035.6|95985.6|96038.5|95988.5|96032.5|95982.5|35
1650301670000|2022-04-18 17:07:50|96036.5|95986.5|96032.1|95982.1|96041.3|95991.3|96032.1|95982.1|49
1650301680000|2022-04-18 17:08:00|96032|95982|96025.4|95975.4|96032|95982|96025.3|95975.3|48
1650301690000|2022-04-18 17:08:10|96024.5|95974.5|96038.2|95988.2|96039.4|95989.4|96024.3|95974.3|58
1650301700000|2022-04-18 17:08:20|96038.5|95988.5|96036.9|95986.9|96038.5|95988.5|96036.3|95986.3|34
1650301710000|2022-04-18 17:08:30|96036.7|95986.7|96037.8|95987.8|96038.1|95988.1|96036.7|95986.7|28
1650301720000|2022-04-18 17:08:40|96038|95988|96035.2|95985.2|96038.2|95988.2|96033.5|95983.5|36
1650301730000|2022-04-18 17:08:50|96035.4|95985.4|96035.2|95985.2|96036.7|95986.7|96034.9|95984.9|30
1650301740000|2022-04-18 17:09:00|96035.8|95985.8|96037.8|95987.8|96037.8|95987.8|96035|95985|24
1650301750000|2022-04-18 17:09:10|96040|95990|96037.2|95987.2|96042.2|95992.2|96036.5|95986.5|47
1650301760000|2022-04-18 17:09:20|96037.1|95987.1|96039.9|95989.9|96040.5|95990.5|96037|95987|35
1650301770000|2022-04-18 17:09:30|96040.3|95990.3|96039.5|95989.5|96040.8|95990.8|96037.2|95987.2|38
1650301780000|2022-04-18 17:09:40|96039.1|95989.1|96039|95989|96039.8|95989.8|96038.1|95988.1|22
1650301790000|2022-04-18 17:09:50|96038.8|95988.8|96037.8|95987.8|96039.3|95989.3|96036.6|95986.6|23
1650301800000|2022-04-18 17:10:00|96037.9|95987.9|96035.1|95985.1|96037.9|95987.9|96035.1|95985.1|37
1650301810000|2022-04-18 17:10:10|96035.9|95985.9|96037.3|95987.3|96037.5|95987.5|96035.3|95985.3|33
1650301820000|2022-04-18 17:10:20|96036.3|95986.3|96026.6|95976.6|96036.3|95986.3|96021.7|95971.7|51
1650301830000|2022-04-18 17:10:30|96026.2|95976.2|96023.1|95973.1|96027.5|95977.5|96020.8|95970.8|46
1650301840000|2022-04-18 17:10:40|96022.8|95972.8|96027.4|95977.4|96028.4|95978.4|96021.6|95971.6|43
1650301850000|2022-04-18 17:10:50|96027.6|95977.6|96025.8|95975.8|96029.3|95979.3|96024.2|95974.2|47
1650301860000|2022-04-18 17:11:00|96027.8|95977.8|96024.3|95974.3|96028.6|95978.6|96024.3|95974.3|47
1650301870000|2022-04-18 17:11:10|96024.7|95974.7|96026|95976|96026|95976|96024.3|95974.3|37
1650301880000|2022-04-18 17:11:20|96026.7|95976.7|96023.8|95973.8|96026.7|95976.7|96023.8|95973.8|28
1650301890000|2022-04-18 17:11:30|96022.2|95972.2|96023|95973|96025.8|95975.8|96022.2|95972.2|32
1650301900000|2022-04-18 17:11:40|96023.1|95973.1|96025|95975|96027|95977|96023.1|95973.1|38
1650301910000|2022-04-18 17:11:50|96025.4|95975.4|96026.4|95976.4|96026.4|95976.4|96025|95975|23
1650301920000|2022-04-18 17:12:00|96027.1|95977.1|96034.7|95984.7|96035.1|95985.1|96027.1|95977.1|46
1650301930000|2022-04-18 17:12:10|96034.4|95984.4|96033.3|95983.3|96034.5|95984.5|96030.8|95980.8|41
1650301940000|2022-04-18 17:12:20|96033.5|95983.5|96034.5|95984.5|96034.6|95984.6|96033.3|95983.3|28
1650301950000|2022-04-18 17:12:30|96034.4|95984.4|96032.5|95982.5|96034.5|95984.5|96031.6|95981.6|33
1650301960000|2022-04-18 17:12:40|96033.1|95983.1|96036.2|95986.2|96037.2|95987.2|96033.1|95983.1|38
1650301970000|2022-04-18 17:12:50|96035.2|95985.2|96034.6|95984.6|96036|95986|96034.1|95984.1|23
1650301980000|2022-04-18 17:13:00|96034.4|95984.4|96031.6|95981.6|96034.9|95984.9|96030|95980|46
1650301990000|2022-04-18 17:13:10|96031.4|95981.4|96031.4|95981.4|96034.3|95984.3|96031|95981|37
1650302000000|2022-04-18 17:13:20|96031.3|95981.3|96030.1|95980.1|96031.9|95981.9|96029.9|95979.9|24
1650302010000|2022-04-18 17:13:30|96029.9|95979.9|96030.1|95980.1|96030.4|95980.4|96029.7|95979.7|23
1650302020000|2022-04-18 17:13:40|96030.2|95980.2|96026.2|95976.2|96030.3|95980.3|96025.8|95975.8|37
1650302030000|2022-04-18 17:13:50|96026.4|95976.4|96026.9|95976.9|96028.7|95978.7|96026.2|95976.2|27
1650302040000|2022-04-18 17:14:00|96026.8|95976.8|96027.6|95977.6|96028|95978|96025.9|95975.9|27
1650302050000|2022-04-18 17:14:10|96027.3|95977.3|96024.7|95974.7|96027.3|95977.3|96024.7|95974.7|17
1650302060000|2022-04-18 17:14:20|96026.7|95976.7|96025.5|95975.5|96027.2|95977.2|96022.7|95972.7|43
1650302070000|2022-04-18 17:14:30|96025.4|95975.4|96024.5|95974.5|96025.4|95975.4|96024.5|95974.5|18
1650302080000|2022-04-18 17:14:40|96025|95975|96026.7|95976.7|96026.7|95976.7|96025|95975|17
1650302090000|2022-04-18 17:14:50|96026.2|95976.2|96027.5|95977.5|96028.8|95978.8|96025.4|95975.4|36
1650302100000|2022-04-18 17:15:00|96027.4|95977.4|96026.1|95976.1|96027.5|95977.5|96024.9|95974.9|34
1650302110000|2022-04-18 17:15:10|96025.9|95975.9|96025.8|95975.8|96026|95976|96023.5|95973.5|23
1650302120000|2022-04-18 17:15:20|96025.4|95975.4|96024.9|95974.9|96025.9|95975.9|96024.9|95974.9|23
1650302130000|2022-04-18 17:15:30|96025|95975|96027.5|95977.5|96028.1|95978.1|96024.8|95974.8|19
1650302140000|2022-04-18 17:15:40|96027.7|95977.7|96027.6|95977.6|96028.5|95978.5|96027.2|95977.2|18
1650302150000|2022-04-18 17:15:50|96027.7|95977.7|96027.5|95977.5|96028.1|95978.1|96026.4|95976.4|17
1650302160000|2022-04-18 17:16:00|96027.7|95977.7|96027.4|95977.4|96028|95978|96027.4|95977.4|9
1650302170000|2022-04-18 17:16:10|96027.5|95977.5|96029.3|95979.3|96029.6|95979.6|96027.5|95977.5|16
1650302180000|2022-04-18 17:16:20|96027.3|95977.3|96026.1|95976.1|96027.3|95977.3|96025.8|95975.8|19
1650302190000|2022-04-18 17:16:30|96026.5|95976.5|96023.1|95973.1|96026.5|95976.5|96022.6|95972.6|28
1650302200000|2022-04-18 17:16:40|96023|95973|96023.6|95973.6|96025.6|95975.6|96022.6|95972.6|27
1650302210000|2022-04-18 17:16:50|96023.7|95973.7|96024.9|95974.9|96025.7|95975.7|96023.3|95973.3|32
1650302220000|2022-04-18 17:17:00|96025|95975|96025.7|95975.7|96026.1|95976.1|96025|95975|26
1650302230000|2022-04-18 17:17:10|96025.5|95975.5|96026.7|95976.7|96026.8|95976.8|96025.2|95975.2|26
1650302240000|2022-04-18 17:17:20|96027|95977|96029.5|95979.5|96030.3|95980.3|96026.4|95976.4|39
1650302250000|2022-04-18 17:17:30|96029.6|95979.6|96031.6|95981.6|96032.7|95982.7|96029.3|95979.3|30
1650302260000|2022-04-18 17:17:40|96031.7|95981.7|96031.4|95981.4|96033.3|95983.3|96031.4|95981.4|19
1650302270000|2022-04-18 17:17:50|96031|95981|96027.3|95977.3|96031|95981|96026.2|95976.2|31
1650302280000|2022-04-18 17:18:00|96027|95977|96027.1|95977.1|96027.4|95977.4|96026.7|95976.7|17
1650302290000|2022-04-18 17:18:10|96027|95977|96025.8|95975.8|96030|95980|96025.5|95975.5|32
1650302300000|2022-04-18 17:18:20|96026.2|95976.2|96024.7|95974.7|96026.2|95976.2|96023.5|95973.5|25
1650302310000|2022-04-18 17:18:30|96024.5|95974.5|96034.2|95984.2|96034.7|95984.7|96024.4|95974.4|20
1650302320000|2022-04-18 17:18:40|96033.5|95983.5|96033.9|95983.9|96035.8|95985.8|96032.8|95982.8|19
1650302330000|2022-04-18 17:18:50|96034.2|95984.2|96037.8|95987.8|96039|95989|96034.1|95984.1|23
1650302340000|2022-04-18 17:19:00|96037.7|95987.7|96036.8|95986.8|96037.7|95987.7|96036.7|95986.7|20
1650302350000|2022-04-18 17:19:10|96036.7|95986.7|96038.2|95988.2|96038.5|95988.5|96036.6|95986.6|23
1650302360000|2022-04-18 17:19:20|96037.8|95987.8|96038.7|95988.7|96039.8|95989.8|96037.8|95987.8|24
1650302370000|2022-04-18 17:19:30|96039.3|95989.3|96040.8|95990.8|96044.3|95994.3|96039.3|95989.3|41
1650302380000|2022-04-18 17:19:40|96041.1|95991.1|96037.2|95987.2|96041.3|95991.3|96036.7|95986.7|24
1650302390000|2022-04-18 17:19:50|96037|95987|96037.5|95987.5|96039.1|95989.1|96036.7|95986.7|28
1650302400000|2022-04-18 17:20:00|96037.9|95987.9|96036.9|95986.9|96037.9|95987.9|96035.7|95985.7|31
1650302410000|2022-04-18 17:20:10|96037|95987|96035.7|95985.7|96037.2|95987.2|96035.3|95985.3|35
1650302420000|2022-04-18 17:20:20|96035.9|95985.9|96037.4|95987.4|96037.8|95987.8|96034.6|95984.6|39
1650302430000|2022-04-18 17:20:30|96038.1|95988.1|96038.6|95988.6|96041.2|95991.2|96036.5|95986.5|50
1650302440000|2022-04-18 17:20:40|96038.4|95988.4|96037.3|95987.3|96038.8|95988.8|96036.5|95986.5|35
1650302450000|2022-04-18 17:20:50|96036.9|95986.9|96037.5|95987.5|96037.9|95987.9|96036.9|95986.9|42
1650302460000|2022-04-18 17:21:00|96037.6|95987.6|96040.8|95990.8|96042.9|95992.9|96037.4|95987.4|40
1650302470000|2022-04-18 17:21:10|96041|95991|96037.7|95987.7|96041.3|95991.3|96037.6|95987.6|26
1650302480000|2022-04-18 17:21:20|96037.8|95987.8|96037.1|95987.1|96037.8|95987.8|96037|95987|16
1650302490000|2022-04-18 17:21:30|96036.9|95986.9|96036.8|95986.8|96037|95987|96035.9|95985.9|13
1650302500000|2022-04-18 17:21:40|96037|95987|96035.9|95985.9|96037|95987|96034.1|95984.1|22
1650302510000|2022-04-18 17:21:50|96036.1|95986.1|96031.9|95981.9|96036.1|95986.1|96031.5|95981.5|40
1650302520000|2022-04-18 17:22:00|96031.8|95981.8|96030.4|95980.4|96031.8|95981.8|96030.1|95980.1|17
1650302530000|2022-04-18 17:22:10|96029.9|95979.9|96026.2|95976.2|96029.9|95979.9|96025.8|95975.8|29
1650302540000|2022-04-18 17:22:20|96026.1|95976.1|96031.5|95981.5|96031.5|95981.5|96026.1|95976.1|26
1650302550000|2022-04-18 17:22:30|96031.8|95981.8|96020.8|95970.8|96031.8|95981.8|96020.8|95970.8|35
1650302560000|2022-04-18 17:22:40|96020.5|95970.5|96020|95970|96021|95971|96019.3|95969.3|29
1650302570000|2022-04-18 17:22:50|96020.3|95970.3|96025.1|95975.1|96025.3|95975.3|96020.1|95970.1|17
1650302580000|2022-04-18 17:23:00|96025.8|95975.8|96024.8|95974.8|96027.4|95977.4|96024.8|95974.8|20
1650302590000|2022-04-18 17:23:10|96024.3|95974.3|96021.1|95971.1|96024.6|95974.6|96020.1|95970.1|40
1650302600000|2022-04-18 17:23:20|96021.3|95971.3|96022|95972|96022|95972|96021.3|95971.3|16
1650302610000|2022-04-18 17:23:30|96021.9|95971.9|96021.5|95971.5|96022.5|95972.5|96021.1|95971.1|14
1650302620000|2022-04-18 17:23:40|96021.4|95971.4|96015.8|95965.8|96021.7|95971.7|96013.6|95963.6|41
1650302630000|2022-04-18 17:23:50|96015|95965|96012.3|95962.3|96016|95966|96012.1|95962.1|31
1650302640000|2022-04-18 17:24:00|96012.5|95962.5|96012.5|95962.5|96012.6|95962.6|96012|95962|15
1650302650000|2022-04-18 17:24:10|96012.1|95962.1|96015.8|95965.8|96015.9|95965.9|96011.5|95961.5|28
1650302660000|2022-04-18 17:24:20|96015.7|95965.7|96016.7|95966.7|96018.6|95968.6|96012.4|95962.4|31
1650302670000|2022-04-18 17:24:30|96016.8|95966.8|96016|95966|96016.8|95966.8|96012.3|95962.3|27
1650302680000|2022-04-18 17:24:40|96015.8|95965.8|96017.9|95967.9|96018|95968|96015.7|95965.7|21
1650302690000|2022-04-18 17:24:50|96017.7|95967.7|96014.7|95964.7|96017.7|95967.7|96013.1|95963.1|24
1650302700000|2022-04-18 17:25:00|96013.5|95963.5|96017.5|95967.5|96017.5|95967.5|96012.9|95962.9|19
1650302710000|2022-04-18 17:25:10|96017.4|95967.4|96023.3|95973.3|96023.3|95973.3|96016.9|95966.9|15
1650302720000|2022-04-18 17:25:20|96023|95973|96023.4|95973.4|96025|95975|96020.5|95970.5|38
1650302730000|2022-04-18 17:25:30|96023.6|95973.6|96020.4|95970.4|96024|95974|96020.1|95970.1|26
1650302740000|2022-04-18 17:25:40|96020.1|95970.1|96023.7|95973.7|96027|95977|96019.8|95969.8|44
1650302750000|2022-04-18 17:25:50|96023.8|95973.8|96026.7|95976.7|96027|95977|96022.9|95972.9|27
1650302760000|2022-04-18 17:26:00|96026.9|95976.9|96027.3|95977.3|96029.4|95979.4|96024.8|95974.8|47
1650302770000|2022-04-18 17:26:10|96027.2|95977.2|96023.4|95973.4|96027.2|95977.2|96021.8|95971.8|40
1650302780000|2022-04-18 17:26:20|96023.3|95973.3|96022.9|95972.9|96024.5|95974.5|96021.3|95971.3|24
1650302790000|2022-04-18 17:26:30|96022.8|95972.8|96023|95973|96023.5|95973.5|96022.5|95972.5|23
1650302800000|2022-04-18 17:26:40|96022.8|95972.8|96026.2|95976.2|96027.3|95977.3|96022.7|95972.7|27
1650302810000|2022-04-18 17:26:50|96026.6|95976.6|96026.6|95976.6|96027.4|95977.4|96026.6|95976.6|19
1650302820000|2022-04-18 17:27:00|96026.7|95976.7|96024.8|95974.8|96027.4|95977.4|96023.1|95973.1|29
1650302830000|2022-04-18 17:27:10|96024.9|95974.9|96022.8|95972.8|96024.9|95974.9|96022.6|95972.6|14
1650302840000|2022-04-18 17:27:20|96022.2|95972.2|96018.4|95968.4|96024.2|95974.2|96015.4|95965.4|32
1650302850000|2022-04-18 17:27:30|96018.1|95968.1|96012.3|95962.3|96018.9|95968.9|96012.1|95962.1|43
1650302860000|2022-04-18 17:27:40|96012.1|95962.1|96012|95962|96013.2|95963.2|96011.7|95961.7|27
1650302870000|2022-04-18 17:27:50|96011.8|95961.8|96013|95963|96014.4|95964.4|96011|95961|33
1650302880000|2022-04-18 17:28:00|96012.9|95962.9|96014.7|95964.7|96014.7|95964.7|96009.4|95959.4|45
1650302890000|2022-04-18 17:28:10|96014.3|95964.3|96015.7|95965.7|96017|95967|96011.3|95961.3|43
1650302900000|2022-04-18 17:28:20|96013.6|95963.6|96012|95962|96015.7|95965.7|96012|95962|25
1650302910000|2022-04-18 17:28:30|96012.2|95962.2|96014.5|95964.5|96015.7|95965.7|96009.8|95959.8|41
1650302920000|2022-04-18 17:28:40|96014.7|95964.7|96013.2|95963.2|96015.1|95965.1|96013.2|95963.2|24
1650302930000|2022-04-18 17:28:50|96012.7|95962.7|96013.5|95963.5|96015.9|95965.9|96012.6|95962.6|28
1650302940000|2022-04-18 17:29:00|96013.1|95963.1|96012.7|95962.7|96016.3|95966.3|96012.7|95962.7|25
1650302950000|2022-04-18 17:29:10|96013.5|95963.5|96012.5|95962.5|96014.7|95964.7|96010.1|95960.1|38
1650302960000|2022-04-18 17:29:20|96011|95961|96010.2|95960.2|96011.3|95961.3|96008.4|95958.4|30
1650302970000|2022-04-18 17:29:30|96010.3|95960.3|96010.2|95960.2|96010.5|95960.5|96009.1|95959.1|17
1650302980000|2022-04-18 17:29:40|96010.1|95960.1|96010|95960|96011.6|95961.6|96009.4|95959.4|24
1650302990000|2022-04-18 17:29:50|96009.9|95959.9|96009.2|95959.2|96009.9|95959.9|96004.6|95954.6|34
1650303000000|2022-04-18 17:30:00|96008.9|95958.9|96008.8|95958.8|96009.6|95959.6|96006.8|95956.8|27
1650303010000|2022-04-18 17:30:10|96009|95959|96010.9|95960.9|96012.8|95962.8|96008.6|95958.6|32
1650303020000|2022-04-18 17:30:20|96011.3|95961.3|96010.7|95960.7|96011.5|95961.5|96008.3|95958.3|24
1650303030000|2022-04-18 17:30:30|96009|95959|96010.8|95960.8|96010.8|95960.8|96008.4|95958.4|23
1650303040000|2022-04-18 17:30:40|96009.9|95959.9|96010|95960|96010.9|95960.9|96009.6|95959.6|29
1650303050000|2022-04-18 17:30:50|96010.2|95960.2|96013.4|95963.4|96013.5|95963.5|96009.9|95959.9|29
1650303060000|2022-04-18 17:31:00|96012.8|95962.8|96009.2|95959.2|96013.8|95963.8|96009.2|95959.2|37
1650303070000|2022-04-18 17:31:10|96009.7|95959.7|96008.4|95958.4|96009.9|95959.9|96006.3|95956.3|32
1650303080000|2022-04-18 17:31:20|96007.7|95957.7|96005.9|95955.9|96008.4|95958.4|96005.6|95955.6|20
1650303090000|2022-04-18 17:31:30|96006.4|95956.4|96006.5|95956.5|96007.1|95957.1|96004.8|95954.8|27
1650303100000|2022-04-18 17:31:40|96005.9|95955.9|96006.5|95956.5|96007.9|95957.9|96002.4|95952.4|24
1650303110000|2022-04-18 17:31:50|96006.9|95956.9|96006.5|95956.5|96009.2|95959.2|96006.3|95956.3|23
1650303120000|2022-04-18 17:32:00|96006.8|95956.8|95993.3|95943.3|96006.8|95956.8|95989.7|95939.7|38
1650303130000|2022-04-18 17:32:10|95993.1|95943.1|95995.4|95945.4|95996.4|95946.4|95993.1|95943.1|50
1650303140000|2022-04-18 17:32:20|95994.4|95944.4|95995.5|95945.5|95997.5|95947.5|95994|95944|33
1650303150000|2022-04-18 17:32:30|95992.1|95942.1|95992.8|95942.8|95993.2|95943.2|95990.6|95940.6|29
1650303160000|2022-04-18 17:32:40|95993.1|95943.1|95994.6|95944.6|95994.6|95944.6|95991.1|95941.1|20
1650303170000|2022-04-18 17:32:50|95994.9|95944.9|95994.7|95944.7|95994.9|95944.9|95991.5|95941.5|22
1650303180000|2022-04-18 17:33:00|95992.7|95942.7|95986|95936|95992.7|95942.7|95985.4|95935.4|47
1650303190000|2022-04-18 17:33:10|95985.1|95935.1|95994.4|95944.4|95997|95947|95985.1|95935.1|53
1650303200000|2022-04-18 17:33:20|95994.1|95944.1|95991.8|95941.8|95994.2|95944.2|95985.7|95935.7|52
1650303210000|2022-04-18 17:33:30|95992.5|95942.5|95993.4|95943.4|95993.9|95943.9|95991.3|95941.3|44
1650303220000|2022-04-18 17:33:40|95993.5|95943.5|95997.1|95947.1|96000.2|95950.2|95993.5|95943.5|54
1650303230000|2022-04-18 17:33:50|95997.6|95947.6|96002.9|95952.9|96003.8|95953.8|95997.6|95947.6|43
1650303240000|2022-04-18 17:34:00|96003|95953|95995.8|95945.8|96003|95953|95994.7|95944.7|53
1650303250000|2022-04-18 17:34:10|95995.7|95945.7|95995.3|95945.3|95996.7|95946.7|95992.4|95942.4|43
1650303260000|2022-04-18 17:34:20|95995.2|95945.2|95988.8|95938.8|95995.3|95945.3|95987.9|95937.9|28
1650303270000|2022-04-18 17:34:30|95988.6|95938.6|95986.4|95936.4|95988.7|95938.7|95984.4|95934.4|29
1650303280000|2022-04-18 17:34:40|95986.3|95936.3|95987.9|95937.9|95988.1|95938.1|95986.3|95936.3|20
1650303290000|2022-04-18 17:34:50|95988|95938|95986.6|95936.6|95988.7|95938.7|95985.5|95935.5|29
1650303300000|2022-04-18 17:35:00|95986.5|95936.5|95989.6|95939.6|95991.9|95941.9|95986.5|95936.5|47
1650303310000|2022-04-18 17:35:10|95989.2|95939.2|95988.8|95938.8|95990.2|95940.2|95988.2|95938.2|27
1650303320000|2022-04-18 17:35:20|95989.7|95939.7|95987.5|95937.5|95989.7|95939.7|95986.8|95936.8|18
1650303330000|2022-04-18 17:35:30|95987.6|95937.6|95987.7|95937.7|95988.6|95938.6|95985|95935|40
1650303340000|2022-04-18 17:35:40|95987.5|95937.5|95986.7|95936.7|95987.5|95937.5|95985.7|95935.7|24
1650303350000|2022-04-18 17:35:50|95986.8|95936.8|95976.4|95926.4|95986.8|95936.8|95975.4|95925.4|41
1650303360000|2022-04-18 17:36:00|95976.2|95926.2|95973.7|95923.7|95977.2|95927.2|95973.1|95923.1|29
1650303370000|2022-04-18 17:36:10|95973.6|95923.6|95975.1|95925.1|95975.4|95925.4|95973.6|95923.6|22
1650303380000|2022-04-18 17:36:20|95973.5|95923.5|95980|95930|95980|95930|95973|95923|38
1650303390000|2022-04-18 17:36:30|95979.8|95929.8|95982.2|95932.2|95985.9|95935.9|95979.8|95929.8|51
1650303400000|2022-04-18 17:36:40|95981.4|95931.4|95981.3|95931.3|95985.1|95935.1|95981.2|95931.2|38
1650303410000|2022-04-18 17:36:50|95981.6|95931.6|95982.2|95932.2|95982.5|95932.5|95980.3|95930.3|21
1650303420000|2022-04-18 17:37:00|95982.3|95932.3|95985.2|95935.2|95987.7|95937.7|95982.3|95932.3|39
1650303430000|2022-04-18 17:37:10|95985.4|95935.4|95984.9|95934.9|95985.5|95935.5|95984|95934|41
1650303440000|2022-04-18 17:37:20|95985|95935|95986.9|95936.9|95987.6|95937.6|95984.7|95934.7|31
1650303450000|2022-04-18 17:37:30|95987.2|95937.2|95985.9|95935.9|95987.2|95937.2|95985.5|95935.5|29
1650303460000|2022-04-18 17:37:40|95982.4|95932.4|95978|95928|95982.4|95932.4|95978|95928|41
1650303470000|2022-04-18 17:37:50|95978.6|95928.6|95979.4|95929.4|95979.5|95929.5|95977.7|95927.7|26
1650303480000|2022-04-18 17:38:00|95979.1|95929.1|95982.9|95932.9|95983.6|95933.6|95978.8|95928.8|29
1650303490000|2022-04-18 17:38:10|95983|95933|95985.9|95935.9|95989|95939|95983|95933|34
1650303500000|2022-04-18 17:38:20|95985.8|95935.8|95985.4|95935.4|95986.7|95936.7|95985.2|95935.2|11
1650303510000|2022-04-18 17:38:30|95985.5|95935.5|95985|95935|95985.5|95935.5|95985|95935|16
1650303520000|2022-04-18 17:38:40|95985.1|95935.1|95986.1|95936.1|95988.4|95938.4|95984.3|95934.3|33
1650303530000|2022-04-18 17:38:50|95985.9|95935.9|95985.5|95935.5|95986|95936|95982|95932|39
1650303540000|2022-04-18 17:39:00|95985.3|95935.3|95983|95933|95986|95936|95981.8|95931.8|39
1650303550000|2022-04-18 17:39:10|95982.9|95932.9|95982.4|95932.4|95984.1|95934.1|95980.5|95930.5|38
1650303560000|2022-04-18 17:39:20|95978.1|95928.1|95979.4|95929.4|95981.2|95931.2|95978.1|95928.1|43
1650303570000|2022-04-18 17:39:30|95979.2|95929.2|95980|95930|95980|95930|95979.2|95929.2|15
1650303580000|2022-04-18 17:39:40|95984|95934|95987.2|95937.2|95987.6|95937.6|95981.4|95931.4|43
1650303590000|2022-04-18 17:39:50|95987.7|95937.7|95986.9|95936.9|95987.7|95937.7|95986.2|95936.2|33
1650303600000|2022-04-18 17:40:00|95987|95937|95983.5|95933.5|95987|95937|95982.9|95932.9|29
1650303610000|2022-04-18 17:40:10|95983.1|95933.1|95984.3|95934.3|95985.6|95935.6|95982.9|95932.9|21
1650303620000|2022-04-18 17:40:20|95984.1|95934.1|95984.7|95934.7|95984.9|95934.9|95984.1|95934.1|17
1650303630000|2022-04-18 17:40:30|95984.6|95934.6|95984.1|95934.1|95985.3|95935.3|95983.8|95933.8|21
1650303640000|2022-04-18 17:40:40|95984.2|95934.2|95986.1|95936.1|95987.9|95937.9|95984|95934|33
1650303650000|2022-04-18 17:40:50|95986.2|95936.2|95986.1|95936.1|95986.4|95936.4|95985.8|95935.8|9
1650303660000|2022-04-18 17:41:00|95985.3|95935.3|95984.3|95934.3|95985.4|95935.4|95984.3|95934.3|16
1650303670000|2022-04-18 17:41:10|95984.4|95934.4|95984.5|95934.5|95985.4|95935.4|95984.1|95934.1|17
1650303680000|2022-04-18 17:41:20|95984.3|95934.3|95984.5|95934.5|95984.5|95934.5|95983.9|95933.9|11
1650303690000|2022-04-18 17:41:30|95984.4|95934.4|95986.6|95936.6|95987.7|95937.7|95983.6|95933.6|20
1650303700000|2022-04-18 17:41:40|95986.7|95936.7|95992|95942|95992|95942|95986.1|95936.1|19
1650303710000|2022-04-18 17:41:50|95991.8|95941.8|95993.1|95943.1|95994.1|95944.1|95990.5|95940.5|37
1650303720000|2022-04-18 17:42:00|95993|95943|95992.9|95942.9|95993.3|95943.3|95992.5|95942.5|18
1650303730000|2022-04-18 17:42:10|95992.6|95942.6|95988.4|95938.4|95992.6|95942.6|95988.4|95938.4|25
1650303740000|2022-04-18 17:42:20|95988.6|95938.6|95988.5|95938.5|95988.7|95938.7|95988.1|95938.1|12
1650303750000|2022-04-18 17:42:30|95988.4|95938.4|95988.9|95938.9|95989.8|95939.8|95988.4|95938.4|11
1650303760000|2022-04-18 17:42:40|95988.7|95938.7|95989.4|95939.4|95990|95940|95987.6|95937.6|18
1650303770000|2022-04-18 17:42:50|95989.5|95939.5|95989.7|95939.7|95991.6|95941.6|95989|95939|24
1650303780000|2022-04-18 17:43:00|95989.9|95939.9|95992.1|95942.1|95992.3|95942.3|95989.6|95939.6|21
1650303790000|2022-04-18 17:43:10|95991.8|95941.8|95991.6|95941.6|95992.5|95942.5|95991.6|95941.6|10
1650303800000|2022-04-18 17:43:20|95992.1|95942.1|95992.2|95942.2|95992.6|95942.6|95991.4|95941.4|19
1650303810000|2022-04-18 17:43:30|95992.4|95942.4|95994.5|95944.5|95994.6|95944.6|95992.3|95942.3|21
1650303820000|2022-04-18 17:43:40|95993.8|95943.8|95993.1|95943.1|95995.2|95945.2|95992.8|95942.8|20
1650303830000|2022-04-18 17:43:50|95992.8|95942.8|95991.1|95941.1|95992.8|95942.8|95990.7|95940.7|14
1650303840000|2022-04-18 17:44:00|95991.3|95941.3|95991.8|95941.8|95992.1|95942.1|95990.9|95940.9|30
1650303850000|2022-04-18 17:44:10|95990.2|95940.2|95994.6|95944.6|95994.6|95944.6|95990.2|95940.2|44
1650303860000|2022-04-18 17:44:20|95994|95944|95995.6|95945.6|95996.3|95946.3|95994|95944|23
1650303870000|2022-04-18 17:44:30|95995.7|95945.7|95993.4|95943.4|95996.4|95946.4|95993.2|95943.2|22
1650303880000|2022-04-18 17:44:40|95993.3|95943.3|95992.9|95942.9|95993.5|95943.5|95992.1|95942.1|21
1650303890000|2022-04-18 17:44:50|95992.8|95942.8|95989.6|95939.6|95993.2|95943.2|95989.6|95939.6|24
1650303900000|2022-04-18 17:45:00|95991|95941|95988.2|95938.2|95991|95941|95987.4|95937.4|38
1650303910000|2022-04-18 17:45:10|95989.3|95939.3|95988.8|95938.8|95989.4|95939.4|95988.5|95938.5|16
1650303920000|2022-04-18 17:45:20|95988.9|95938.9|95989.1|95939.1|95989.2|95939.2|95988.5|95938.5|14
1650303930000|2022-04-18 17:45:30|95989.2|95939.2|95992.5|95942.5|95993.2|95943.2|95989|95939|40
1650303940000|2022-04-18 17:45:40|95992.4|95942.4|95990.9|95940.9|95992.6|95942.6|95990.3|95940.3|21
1650303950000|2022-04-18 17:45:50|95991.7|95941.7|95988.2|95938.2|95992.7|95942.7|95986.2|95936.2|33
1650303960000|2022-04-18 17:46:00|95988.4|95938.4|95987.2|95937.2|95988.9|95938.9|95987|95937|30
1650303970000|2022-04-18 17:46:10|95986.7|95936.7|95984.3|95934.3|95987.3|95937.3|95984.2|95934.2|24
1650303980000|2022-04-18 17:46:20|95984.2|95934.2|95982.6|95932.6|95984.3|95934.3|95982.5|95932.5|15
1650303990000|2022-04-18 17:46:30|95982.9|95932.9|95985|95935|95986.2|95936.2|95982.9|95932.9|15
1650304000000|2022-04-18 17:46:40|95984.8|95934.8|95984.3|95934.3|95984.8|95934.8|95983.9|95933.9|7
1650304010000|2022-04-18 17:46:50|95984.6|95934.6|95984.7|95934.7|95984.8|95934.8|95984.3|95934.3|6
1650304020000|2022-04-18 17:47:00|95984.5|95934.5|95971.3|95921.3|95984.5|95934.5|95970.5|95920.5|55
1650304030000|2022-04-18 17:47:10|95971.2|95921.2|95971.2|95921.2|95972.3|95922.3|95970.9|95920.9|37
1650304040000|2022-04-18 17:47:20|95971.4|95921.4|95970.8|95920.8|95971.8|95921.8|95970.5|95920.5|19
1650304050000|2022-04-18 17:47:30|95970.9|95920.9|95971.7|95921.7|95973.5|95923.5|95970.9|95920.9|16
1650304060000|2022-04-18 17:47:40|95971.9|95921.9|95972.9|95922.9|95975.7|95925.7|95971.6|95921.6|33
1650304070000|2022-04-18 17:47:50|95972.8|95922.8|95971.6|95921.6|95974.7|95924.7|95970.6|95920.6|35
1650304080000|2022-04-18 17:48:00|95970.9|95920.9|95975.4|95925.4|95976.3|95926.3|95970.9|95920.9|30
1650304090000|2022-04-18 17:48:10|95975.5|95925.5|95967.7|95917.7|95975.5|95925.5|95965.4|95915.4|39
1650304100000|2022-04-18 17:48:20|95967.8|95917.8|95969.9|95919.9|95973.5|95923.5|95966.7|95916.7|31
1650304110000|2022-04-18 17:48:30|95970.7|95920.7|95967.4|95917.4|95970.7|95920.7|95963.8|95913.8|34
1650304120000|2022-04-18 17:48:40|95967.5|95917.5|95969.3|95919.3|95969.6|95919.6|95965.1|95915.1|41
1650304130000|2022-04-18 17:48:50|95969.9|95919.9|95968.4|95918.4|95970.8|95920.8|95967.8|95917.8|37
1650304140000|2022-04-18 17:49:00|95968.5|95918.5|95965.4|95915.4|95968.6|95918.6|95965.4|95915.4|38
1650304150000|2022-04-18 17:49:10|95965.3|95915.3|95962.3|95912.3|95965.6|95915.6|95959.3|95909.3|38
1650304160000|2022-04-18 17:49:20|95961.6|95911.6|95965.6|95915.6|95965.6|95915.6|95961|95911|44
1650304170000|2022-04-18 17:49:30|95965.7|95915.7|95956.7|95906.7|95965.7|95915.7|95955.5|95905.5|43
1650304180000|2022-04-18 17:49:40|95956.2|95906.2|95953.6|95903.6|95957.9|95907.9|95953.2|95903.2|32
1650304190000|2022-04-18 17:49:50|95953.3|95903.3|95952.8|95902.8|95955.3|95905.3|95952|95902|32
1650304200000|2022-04-18 17:50:00|95952.4|95902.4|95952.8|95902.8|95956.8|95906.8|95952|95902|34
1650304210000|2022-04-18 17:50:10|95952.4|95902.4|95950.9|95900.9|95953.2|95903.2|95950.7|95900.7|31
1650304220000|2022-04-18 17:50:20|95952.5|95902.5|95953.8|95903.8|95954.8|95904.8|95949.9|95899.9|38
1650304230000|2022-04-18 17:50:30|95952.4|95902.4|95962.5|95912.5|95964.3|95914.3|95952.4|95902.4|50
1650304240000|2022-04-18 17:50:40|95962.8|95912.8|95959.3|95909.3|95962.8|95912.8|95958.8|95908.8|22
1650304250000|2022-04-18 17:50:50|95959.4|95909.4|95959.6|95909.6|95962.1|95912.1|95959.2|95909.2|33
1650304260000|2022-04-18 17:51:00|95959.3|95909.3|95958.9|95908.9|95961.2|95911.2|95957.6|95907.6|39
1650304270000|2022-04-18 17:51:10|95959.3|95909.3|95957.5|95907.5|95961.4|95911.4|95956.9|95906.9|29
1650304280000|2022-04-18 17:51:20|95957.3|95907.3|95956.3|95906.3|95959.3|95909.3|95956.3|95906.3|26
1650304290000|2022-04-18 17:51:30|95956.7|95906.7|95958|95908|95958.8|95908.8|95956.5|95906.5|23
1650304300000|2022-04-18 17:51:40|95958.1|95908.1|95962.5|95912.5|95962.5|95912.5|95957.2|95907.2|32
1650304310000|2022-04-18 17:51:50|95963.4|95913.4|95960.5|95910.5|95964.6|95914.6|95959.7|95909.7|36
1650304320000|2022-04-18 17:52:00|95961|95911|95963.3|95913.3|95966|95916|95960.5|95910.5|30
1650304330000|2022-04-18 17:52:10|95963.2|95913.2|95964.7|95914.7|95967.2|95917.2|95963.2|95913.2|47
1650304340000|2022-04-18 17:52:20|95964.6|95914.6|95966.2|95916.2|95966.8|95916.8|95963|95913|41
1650304350000|2022-04-18 17:52:30|95966.6|95916.6|95966.2|95916.2|95966.9|95916.9|95961.8|95911.8|34
1650304360000|2022-04-18 17:52:40|95966.4|95916.4|95966.1|95916.1|95967.3|95917.3|95963.9|95913.9|44
1650304370000|2022-04-18 17:52:50|95966|95916|95962.9|95912.9|95968.3|95918.3|95962.8|95912.8|46
1650304380000|2022-04-18 17:53:00|95962.7|95912.7|95964|95914|95964.5|95914.5|95962.4|95912.4|41
1650304390000|2022-04-18 17:53:10|95964.6|95914.6|95964.5|95914.5|95965.5|95915.5|95963.7|95913.7|38
1650304400000|2022-04-18 17:53:20|95964.7|95914.7|95965.1|95915.1|95966.4|95916.4|95964.2|95914.2|36
1650304410000|2022-04-18 17:53:30|95965.2|95915.2|95964.3|95914.3|95966.3|95916.3|95963.6|95913.6|41
1650304420000|2022-04-18 17:53:40|95964.1|95914.1|95960.6|95910.6|95964.1|95914.1|95960.4|95910.4|44
1650304430000|2022-04-18 17:53:50|95960.7|95910.7|95957.7|95907.7|95960.7|95910.7|95957.7|95907.7|35
1650304440000|2022-04-18 17:54:00|95957.2|95907.2|95958|95908|95960.7|95910.7|95957.2|95907.2|34
1650304450000|2022-04-18 17:54:10|95958.3|95908.3|95958.8|95908.8|95959.6|95909.6|95956.5|95906.5|46
1650304460000|2022-04-18 17:54:20|95959.1|95909.1|95958|95908|95959.3|95909.3|95957.5|95907.5|36
1650304470000|2022-04-18 17:54:30|95957.9|95907.9|95957.8|95907.8|95959.9|95909.9|95957.7|95907.7|30
1650304480000|2022-04-18 17:54:40|95958|95908|95957.6|95907.6|95959.2|95909.2|95957.6|95907.6|29
1650304490000|2022-04-18 17:54:50|95957.7|95907.7|95957.5|95907.5|95958.6|95908.6|95956.9|95906.9|30
1650304500000|2022-04-18 17:55:00|95957.8|95907.8|95950.2|95900.2|95957.8|95907.8|95950.2|95900.2|37
1650304510000|2022-04-18 17:55:10|95949.3|95899.3|95945.3|95895.3|95951.3|95901.3|95944.3|95894.3|48
1650304520000|2022-04-18 17:55:20|95945|95895|95947|95897|95947.1|95897.1|95944.4|95894.4|31
1650304530000|2022-04-18 17:55:30|95947.1|95897.1|95953.8|95903.8|95957.7|95907.7|95946.7|95896.7|51
1650304540000|2022-04-18 17:55:40|95953.5|95903.5|95949.2|95899.2|95953.6|95903.6|95949.2|95899.2|40
1650304550000|2022-04-18 17:55:50|95949.3|95899.3|95948.2|95898.2|95949.6|95899.6|95947.7|95897.7|39
1650304560000|2022-04-18 17:56:00|95948.5|95898.5|95949.5|95899.5|95950|95900|95948.2|95898.2|30
1650304570000|2022-04-18 17:56:10|95949.7|95899.7|95948.6|95898.6|95950.2|95900.2|95947.8|95897.8|21
1650304580000|2022-04-18 17:56:20|95948.8|95898.8|95948.9|95898.9|95948.9|95898.9|95947.3|95897.3|44
1650304590000|2022-04-18 17:56:30|95947.9|95897.9|95949.7|95899.7|95951.7|95901.7|95947.4|95897.4|31
1650304600000|2022-04-18 17:56:40|95949.9|95899.9|95948.3|95898.3|95950|95900|95944.1|95894.1|32
1650304610000|2022-04-18 17:56:50|95947.3|95897.3|95945.4|95895.4|95948.3|95898.3|95945.3|95895.3|28
1650304620000|2022-04-18 17:57:00|95945.3|95895.3|95946.8|95896.8|95951.1|95901.1|95945.3|95895.3|30
1650304630000|2022-04-18 17:57:10|95946.5|95896.5|95947.6|95897.6|95948.8|95898.8|95945.2|95895.2|27
1650304640000|2022-04-18 17:57:20|95947.4|95897.4|95948|95898|95948.9|95898.9|95943.9|95893.9|34
1650304650000|2022-04-18 17:57:30|95948.2|95898.2|95946.8|95896.8|95949.4|95899.4|95946.8|95896.8|26
1650304660000|2022-04-18 17:57:40|95946.9|95896.9|95946.2|95896.2|95946.9|95896.9|95944.7|95894.7|22
1650304670000|2022-04-18 17:57:50|95945.9|95895.9|95951|95901|95951.7|95901.7|95945.9|95895.9|24
1650304680000|2022-04-18 17:58:00|95951.1|95901.1|95952.1|95902.1|95952.3|95902.3|95950.1|95900.1|24
1650304690000|2022-04-18 17:58:10|95951.6|95901.6|95950.5|95900.5|95953.2|95903.2|95948.9|95898.9|35
1650304700000|2022-04-18 17:58:20|95948.3|95898.3|95953|95903|95954.6|95904.6|95947.9|95897.9|27
1650304710000|2022-04-18 17:58:30|95952.4|95902.4|95953.7|95903.7|95954.8|95904.8|95952.4|95902.4|28
1650304720000|2022-04-18 17:58:40|95954.7|95904.7|95953.7|95903.7|95957.1|95907.1|95953.2|95903.2|28
1650304730000|2022-04-18 17:58:50|95954.1|95904.1|95953.5|95903.5|95954.6|95904.6|95953|95903|19
1650304740000|2022-04-18 17:59:00|95953.7|95903.7|95953.6|95903.6|95954.1|95904.1|95952.6|95902.6|23
1650304750000|2022-04-18 17:59:10|95953.7|95903.7|95958.4|95908.4|95960.7|95910.7|95953.7|95903.7|44
1650304760000|2022-04-18 17:59:20|95958.3|95908.3|95959.7|95909.7|95960.6|95910.6|95957.5|95907.5|32
1650304770000|2022-04-18 17:59:30|95959.6|95909.6|95959.4|95909.4|95959.8|95909.8|95958.7|95908.7|29
1650304780000|2022-04-18 17:59:40|95958.3|95908.3|95958|95908|95960|95910|95956.8|95906.8|32
1650304790000|2022-04-18 17:59:50|95958.2|95908.2|95958.5|95908.5|95958.6|95908.6|95955.6|95905.6|39
1650304800000|2022-04-18 18:00:00|95959.3|95909.3|95960|95910|95960|95910|95956.7|95906.7|39
1650304810000|2022-04-18 18:00:10|95960.4|95910.4|95960.7|95910.7|95962.4|95912.4|95959.5|95909.5|41
1650304820000|2022-04-18 18:00:20|95960.5|95910.5|95957.4|95907.4|95960.7|95910.7|95956.1|95906.1|32
1650304830000|2022-04-18 18:00:30|95956.8|95906.8|95959.3|95909.3|95960.5|95910.5|95956.6|95906.6|30
1650304840000|2022-04-18 18:00:40|95959.6|95909.6|95959.1|95909.1|95959.7|95909.7|95958|95908|14
1650304850000|2022-04-18 18:00:50|95958.9|95908.9|95958.1|95908.1|95959.3|95909.3|95956.3|95906.3|31
1650304860000|2022-04-18 18:01:00|95958|95908|95956.9|95906.9|95959.8|95909.8|95955.5|95905.5|36
1650304870000|2022-04-18 18:01:10|95957.2|95907.2|95955.9|95905.9|95957.9|95907.9|95955.1|95905.1|26
1650304880000|2022-04-18 18:01:20|95955.8|95905.8|95955.9|95905.9|95955.9|95905.9|95954.3|95904.3|35
1650304890000|2022-04-18 18:01:30|95955|95905|95956.7|95906.7|95956.8|95906.8|95955|95905|29
1650304900000|2022-04-18 18:01:40|95956.6|95906.6|95956.3|95906.3|95956.7|95906.7|95955.1|95905.1|29
1650304910000|2022-04-18 18:01:50|95956.4|95906.4|95953.7|95903.7|95956.4|95906.4|95950.6|95900.6|39
1650304920000|2022-04-18 18:02:00|95953.3|95903.3|95949.6|95899.6|95953.3|95903.3|95947.1|95897.1|55
1650304930000|2022-04-18 18:02:10|95949.5|95899.5|95951.6|95901.6|95952.8|95902.8|95948.7|95898.7|45
1650304940000|2022-04-18 18:02:20|95951.4|95901.4|95956.9|95906.9|95957.9|95907.9|95951.4|95901.4|43
1650304950000|2022-04-18 18:02:30|95956.7|95906.7|95955|95905|95956.8|95906.8|95954.9|95904.9|31
1650304960000|2022-04-18 18:02:40|95955.1|95905.1|95957.7|95907.7|95958.7|95908.7|95954.4|95904.4|31
1650304970000|2022-04-18 18:02:50|95958.2|95908.2|95958.4|95908.4|95960|95910|95956.5|95906.5|41
1650304980000|2022-04-18 18:03:00|95958.3|95908.3|95966.1|95916.1|95968.1|95918.1|95957.9|95907.9|42
1650304990000|2022-04-18 18:03:10|95966.3|95916.3|95967.1|95917.1|95967.1|95917.1|95965.3|95915.3|36
1650305000000|2022-04-18 18:03:20|95966.9|95916.9|95965.6|95915.6|95967.4|95917.4|95965.4|95915.4|27
1650305010000|2022-04-18 18:03:30|95965.8|95915.8|95963.5|95913.5|95966.1|95916.1|95963.3|95913.3|30
1650305020000|2022-04-18 18:03:40|95964.1|95914.1|95962.4|95912.4|95964.1|95914.1|95962.1|95912.1|45
1650305030000|2022-04-18 18:03:50|95962.6|95912.6|95961.6|95911.6|95962.6|95912.6|95961.4|95911.4|22
1650305040000|2022-04-18 18:04:00|95961.7|95911.7|95961.9|95911.9|95963|95913|95961.7|95911.7|23
1650305050000|2022-04-18 18:04:10|95962|95912|95960.5|95910.5|95962.5|95912.5|95957.7|95907.7|35
1650305060000|2022-04-18 18:04:20|95960.6|95910.6|95957.5|95907.5|95960.6|95910.6|95957.5|95907.5|18
1650305070000|2022-04-18 18:04:30|95956.7|95906.7|95954.5|95904.5|95957.5|95907.5|95953.6|95903.6|37
1650305080000|2022-04-18 18:04:40|95954.4|95904.4|95955.7|95905.7|95955.7|95905.7|95954.2|95904.2|18
1650305090000|2022-04-18 18:04:50|95955.6|95905.6|95957.4|95907.4|95957.5|95907.5|95955.5|95905.5|25
1650305100000|2022-04-18 18:05:00|95957.2|95907.2|95956.1|95906.1|95957.6|95907.6|95955.6|95905.6|19
1650305110000|2022-04-18 18:05:10|95956.8|95906.8|95956.8|95906.8|95958.7|95908.7|95956|95906|28
1650305120000|2022-04-18 18:05:20|95956.7|95906.7|95952.9|95902.9|95956.7|95906.7|95951.2|95901.2|34
1650305130000|2022-04-18 18:05:30|95952.4|95902.4|95955.4|95905.4|95955.5|95905.5|95952.4|95902.4|31
1650305140000|2022-04-18 18:05:40|95955.1|95905.1|95955.3|95905.3|95956|95906|95954.5|95904.5|17
1650305150000|2022-04-18 18:05:50|95955.2|95905.2|95954.8|95904.8|95955.6|95905.6|95954.8|95904.8|17
1650305160000|2022-04-18 18:06:00|95954.9|95904.9|95956.2|95906.2|95958.5|95908.5|95954.9|95904.9|23
1650305170000|2022-04-18 18:06:10|95956.3|95906.3|95955|95905|95957.4|95907.4|95954.8|95904.8|25
1650305180000|2022-04-18 18:06:20|95954.4|95904.4|95954.8|95904.8|95955.9|95905.9|95953.6|95903.6|28
1650305190000|2022-04-18 18:06:30|95955.7|95905.7|95960.3|95910.3|95961.4|95911.4|95955.7|95905.7|38
1650305200000|2022-04-18 18:06:40|95960.4|95910.4|95957.3|95907.3|95961.7|95911.7|95957.3|95907.3|32
1650305210000|2022-04-18 18:06:50|95957.4|95907.4|95954.4|95904.4|95957.4|95907.4|95954|95904|31
1650305220000|2022-04-18 18:07:00|95953.5|95903.5|95951.7|95901.7|95954.3|95904.3|95950.6|95900.6|34
1650305230000|2022-04-18 18:07:10|95951.6|95901.6|95956.3|95906.3|95956.5|95906.5|95950.8|95900.8|30
1650305240000|2022-04-18 18:07:20|95956.4|95906.4|95953.2|95903.2|95956.5|95906.5|95953.1|95903.1|31
1650305250000|2022-04-18 18:07:30|95953.1|95903.1|95958.3|95908.3|95958.5|95908.5|95953.1|95903.1|24
1650305260000|2022-04-18 18:07:40|95958.4|95908.4|95957.4|95907.4|95959.1|95909.1|95957.4|95907.4|28
1650305270000|2022-04-18 18:07:50|95957.6|95907.6|95959.1|95909.1|95959.3|95909.3|95955|95905|40
1650305280000|2022-04-18 18:08:00|95958.3|95908.3|95959.5|95909.5|95961.8|95911.8|95958.3|95908.3|47
1650305290000|2022-04-18 18:08:10|95959.3|95909.3|95957.2|95907.2|95960.5|95910.5|95957|95907|27
1650305300000|2022-04-18 18:08:20|95957.4|95907.4|95955|95905|95958.1|95908.1|95953.4|95903.4|28
1650305310000|2022-04-18 18:08:30|95954.1|95904.1|95957.8|95907.8|95957.8|95907.8|95953.6|95903.6|27
1650305320000|2022-04-18 18:08:40|95958.2|95908.2|95959.2|95909.2|95959.2|95909.2|95956.7|95906.7|23
1650305330000|2022-04-18 18:08:50|95959.1|95909.1|95959.9|95909.9|95959.9|95909.9|95958.6|95908.6|20
1650305340000|2022-04-18 18:09:00|95960.1|95910.1|95958.8|95908.8|95960.9|95910.9|95958.8|95908.8|27
1650305350000|2022-04-18 18:09:10|95958.5|95908.5|95959.7|95909.7|95961|95911|95958.2|95908.2|36
1650305360000|2022-04-18 18:09:20|95959.9|95909.9|95958.7|95908.7|95960.9|95910.9|95958.6|95908.6|34
1650305370000|2022-04-18 18:09:30|95958.5|95908.5|95957.5|95907.5|95958.6|95908.6|95957.1|95907.1|28
1650305380000|2022-04-18 18:09:40|95957.4|95907.4|95957.7|95907.7|95958.7|95908.7|95957.1|95907.1|43
1650305390000|2022-04-18 18:09:50|95957|95907|95956.7|95906.7|95958|95908|95955.8|95905.8|25
1650305400000|2022-04-18 18:10:00|95956.5|95906.5|95956.1|95906.1|95958|95908|95953.4|95903.4|33
1650305410000|2022-04-18 18:10:10|95956.3|95906.3|95957.5|95907.5|95958.3|95908.3|95956|95906|41
1650305420000|2022-04-18 18:10:20|95958.7|95908.7|95958.1|95908.1|95958.8|95908.8|95957.9|95907.9|28
1650305430000|2022-04-18 18:10:30|95958.3|95908.3|95958.9|95908.9|95959.9|95909.9|95957.5|95907.5|38
1650305440000|2022-04-18 18:10:40|95959|95909|95954.4|95904.4|95959.4|95909.4|95953.7|95903.7|41
1650305450000|2022-04-18 18:10:50|95954.8|95904.8|95952.6|95902.6|95954.8|95904.8|95952.4|95902.4|29
1650305460000|2022-04-18 18:11:00|95952.7|95902.7|95957.5|95907.5|95957.5|95907.5|95952.6|95902.6|29
1650305470000|2022-04-18 18:11:10|95957.1|95907.1|95957.4|95907.4|95959.5|95909.5|95956.4|95906.4|31
1650305480000|2022-04-18 18:11:20|95957.3|95907.3|95958.8|95908.8|95960.8|95910.8|95957.3|95907.3|30
1650305490000|2022-04-18 18:11:30|95958.7|95908.7|95961.5|95911.5|95964.8|95914.8|95958|95908|49
1650305500000|2022-04-18 18:11:40|95961.4|95911.4|95965.8|95915.8|95966.1|95916.1|95960.8|95910.8|42
1650305510000|2022-04-18 18:11:50|95965.7|95915.7|95965.6|95915.6|95966.6|95916.6|95965.5|95915.5|33
1650305520000|2022-04-18 18:12:00|95965.5|95915.5|95961.4|95911.4|95965.7|95915.7|95960.1|95910.1|30
1650305530000|2022-04-18 18:12:10|95960.8|95910.8|95960.5|95910.5|95962.2|95912.2|95960.4|95910.4|38
1650305540000|2022-04-18 18:12:20|95960.4|95910.4|95960.7|95910.7|95962.2|95912.2|95960.3|95910.3|20
1650305550000|2022-04-18 18:12:30|95960.8|95910.8|95956.8|95906.8|95962|95912|95956.7|95906.7|42
1650305560000|2022-04-18 18:12:40|95956.9|95906.9|95959.1|95909.1|95959.1|95909.1|95956.4|95906.4|39
1650305570000|2022-04-18 18:12:50|95958.8|95908.8|95957.1|95907.1|95958.8|95908.8|95956.5|95906.5|44
1650305580000|2022-04-18 18:13:00|95957|95907|95956.9|95906.9|95958.4|95908.4|95956.5|95906.5|31
1650305590000|2022-04-18 18:13:10|95957|95907|95957|95907|95957.4|95907.4|95956.6|95906.6|30
1650305600000|2022-04-18 18:13:20|95956.9|95906.9|95957.2|95907.2|95957.6|95907.6|95956.7|95906.7|36
1650305610000|2022-04-18 18:13:30|95957|95907|95957.2|95907.2|95957.7|95907.7|95956.6|95906.6|30
1650305620000|2022-04-18 18:13:40|95957.1|95907.1|95957.2|95907.2|95958.3|95908.3|95957|95907|32
1650305630000|2022-04-18 18:13:50|95957.3|95907.3|95958.7|95908.7|95958.7|95908.7|95957|95907|15
1650305640000|2022-04-18 18:14:00|95958.4|95908.4|95959.2|95909.2|95960.7|95910.7|95957.2|95907.2|38
1650305650000|2022-04-18 18:14:10|95959|95909|95958.6|95908.6|95959.8|95909.8|95957.9|95907.9|31
1650305660000|2022-04-18 18:14:20|95959.3|95909.3|95958.7|95908.7|95961.3|95911.3|95958.5|95908.5|24
1650305670000|2022-04-18 18:14:30|95958.8|95908.8|95960.3|95910.3|95960.4|95910.4|95958.4|95908.4|30
1650305680000|2022-04-18 18:14:40|95960.1|95910.1|95960.2|95910.2|95961|95911|95960.1|95910.1|19
1650305690000|2022-04-18 18:14:50|95960.1|95910.1|95959.5|95909.5|95960.8|95910.8|95959.2|95909.2|25
1650305700000|2022-04-18 18:15:00|95959.4|95909.4|95954.4|95904.4|95960|95910|95953.8|95903.8|33
1650305710000|2022-04-18 18:15:10|95954.2|95904.2|95951.1|95901.1|95955.7|95905.7|95950.4|95900.4|34
1650305720000|2022-04-18 18:15:20|95952.7|95902.7|95952.8|95902.8|95953.4|95903.4|95951.5|95901.5|40
1650305730000|2022-04-18 18:15:30|95952.7|95902.7|95952.7|95902.7|95953.1|95903.1|95952.4|95902.4|20
1650305740000|2022-04-18 18:15:40|95952.8|95902.8|95952.2|95902.2|95952.8|95902.8|95951.6|95901.6|25
1650305750000|2022-04-18 18:15:50|95952|95902|95956.3|95906.3|95958.1|95908.1|95951.8|95901.8|33
1650305760000|2022-04-18 18:16:00|95956.1|95906.1|95956.1|95906.1|95956.8|95906.8|95955.5|95905.5|36
1650305770000|2022-04-18 18:16:10|95956.2|95906.2|95957.7|95907.7|95957.8|95907.8|95955.8|95905.8|33
1650305780000|2022-04-18 18:16:20|95957.5|95907.5|95958.6|95908.6|95959.3|95909.3|95957.1|95907.1|23
1650305790000|2022-04-18 18:16:30|95958.5|95908.5|95958.2|95908.2|95959.2|95909.2|95957.5|95907.5|25
1650305800000|2022-04-18 18:16:40|95958|95908|95959|95909|95959.3|95909.3|95958|95908|26
1650305810000|2022-04-18 18:16:50|95959.3|95909.3|95963.5|95913.5|95964|95914|95958.6|95908.6|22
1650305820000|2022-04-18 18:17:00|95963.9|95913.9|95966.6|95916.6|95966.7|95916.7|95963.9|95913.9|42
1650305830000|2022-04-18 18:17:10|95966.4|95916.4|95965.5|95915.5|95967.3|95917.3|95965.5|95915.5|44
1650305840000|2022-04-18 18:17:20|95965.2|95915.2|95965.1|95915.1|95965.6|95915.6|95964.2|95914.2|31
1650305850000|2022-04-18 18:17:30|95965.2|95915.2|95965.7|95915.7|95965.7|95915.7|95964.9|95914.9|22
1650305860000|2022-04-18 18:17:40|95965.4|95915.4|95966.7|95916.7|95967.1|95917.1|95965.4|95915.4|18
1650305870000|2022-04-18 18:17:50|95966.9|95916.9|95968.1|95918.1|95968.9|95918.9|95965.7|95915.7|30
1650305880000|2022-04-18 18:18:00|95968.6|95918.6|95969.6|95919.6|95970|95920|95967.6|95917.6|42
1650305890000|2022-04-18 18:18:10|95969.5|95919.5|95970.1|95920.1|95970.4|95920.4|95969.3|95919.3|14
1650305900000|2022-04-18 18:18:20|95970|95920|95968.7|95918.7|95970.5|95920.5|95968.7|95918.7|22
1650305910000|2022-04-18 18:18:30|95969|95919|95969.5|95919.5|95969.7|95919.7|95967.9|95917.9|28
1650305920000|2022-04-18 18:18:40|95969.8|95919.8|95961.8|95911.8|95970.2|95920.2|95961.2|95911.2|30
1650305930000|2022-04-18 18:18:50|95962.1|95912.1|95955.7|95905.7|95962.1|95912.1|95955.1|95905.1|45
1650305940000|2022-04-18 18:19:00|95955.8|95905.8|95955.3|95905.3|95955.8|95905.8|95951.8|95901.8|36
1650305950000|2022-04-18 18:19:10|95956|95906|95955.8|95905.8|95956.1|95906.1|95953.3|95903.3|43
1650305960000|2022-04-18 18:19:20|95955.9|95905.9|95950.8|95900.8|95955.9|95905.9|95950.6|95900.6|32
1650305970000|2022-04-18 18:19:30|95950.6|95900.6|95950.1|95900.1|95950.7|95900.7|95949.2|95899.2|29
1650305980000|2022-04-18 18:19:40|95950.2|95900.2|95949.3|95899.3|95950.5|95900.5|95949.1|95899.1|24
1650305990000|2022-04-18 18:19:50|95949.5|95899.5|95949.5|95899.5|95950.4|95900.4|95949.2|95899.2|29
1650306000000|2022-04-18 18:20:00|95949.8|95899.8|95950.6|95900.6|95950.6|95900.6|95949.2|95899.2|25
1650306010000|2022-04-18 18:20:10|95949.8|95899.8|95947.7|95897.7|95949.8|95899.8|95946.6|95896.6|29
1650306020000|2022-04-18 18:20:20|95948|95898|95945.8|95895.8|95948.4|95898.4|95944|95894|29
1650306030000|2022-04-18 18:20:30|95946.8|95896.8|95946.5|95896.5|95947.1|95897.1|95945.9|95895.9|34
1650306040000|2022-04-18 18:20:40|95946.2|95896.2|95946.1|95896.1|95946.7|95896.7|95945.6|95895.6|16
1650306050000|2022-04-18 18:20:50|95946.6|95896.6|95946.2|95896.2|95946.7|95896.7|95945.8|95895.8|26
1650306060000|2022-04-18 18:21:00|95946.4|95896.4|95950.2|95900.2|95952.9|95902.9|95946.2|95896.2|35
1650306070000|2022-04-18 18:21:10|95950.8|95900.8|95949.2|95899.2|95951.3|95901.3|95947.7|95897.7|25
1650306080000|2022-04-18 18:21:20|95948.9|95898.9|95950.9|95900.9|95950.9|95900.9|95948.2|95898.2|20
1650306090000|2022-04-18 18:21:30|95951|95901|95953.2|95903.2|95954.6|95904.6|95949.9|95899.9|29
1650306100000|2022-04-18 18:21:40|95953.6|95903.6|95953.3|95903.3|95956.3|95906.3|95952.3|95902.3|31
1650306110000|2022-04-18 18:21:50|95953.4|95903.4|95953.6|95903.6|95954.9|95904.9|95952.6|95902.6|32
1650306120000|2022-04-18 18:22:00|95953.5|95903.5|95951.7|95901.7|95953.6|95903.6|95951.3|95901.3|24
1650306130000|2022-04-18 18:22:10|95951.5|95901.5|95951.3|95901.3|95951.7|95901.7|95950.8|95900.8|24
1650306140000|2022-04-18 18:22:20|95951.2|95901.2|95951.6|95901.6|95952.8|95902.8|95951|95901|33
1650306150000|2022-04-18 18:22:30|95951.2|95901.2|95955.4|95905.4|95959.1|95909.1|95950.8|95900.8|35
1650306160000|2022-04-18 18:22:40|95954.2|95904.2|95956.5|95906.5|95956.5|95906.5|95953.1|95903.1|32
1650306170000|2022-04-18 18:22:50|95956.6|95906.6|95958.4|95908.4|95958.7|95908.7|95956.2|95906.2|25
1650306180000|2022-04-18 18:23:00|95958.1|95908.1|95958.1|95908.1|95958.2|95908.2|95957.8|95907.8|20
1650306190000|2022-04-18 18:23:10|95958.2|95908.2|95959.6|95909.6|95960.3|95910.3|95958|95908|26
1650306200000|2022-04-18 18:23:20|95959.8|95909.8|95961.1|95911.1|95961.4|95911.4|95959.8|95909.8|21
1650306210000|2022-04-18 18:23:30|95960.8|95910.8|95960.3|95910.3|95961.5|95911.5|95960.3|95910.3|23
1650306220000|2022-04-18 18:23:40|95959.4|95909.4|95955|95905|95959.4|95909.4|95955|95905|36
1650306230000|2022-04-18 18:23:50|95955.2|95905.2|95955.5|95905.5|95955.6|95905.6|95951.6|95901.6|40
1650306240000|2022-04-18 18:24:00|95955.8|95905.8|95954.5|95904.5|95955.8|95905.8|95953.3|95903.3|27
1650306250000|2022-04-18 18:24:10|95954.2|95904.2|95951.8|95901.8|95954.2|95904.2|95951.8|95901.8|28
1650306260000|2022-04-18 18:24:20|95953.1|95903.1|95950.8|95900.8|95953.8|95903.8|95950.8|95900.8|35
1650306270000|2022-04-18 18:24:30|95951|95901|95954.6|95904.6|95954.6|95904.6|95951|95901|28
1650306280000|2022-04-18 18:24:40|95954.7|95904.7|95952.6|95902.6|95954.7|95904.7|95952.2|95902.2|30
1650306290000|2022-04-18 18:24:50|95952.4|95902.4|95953.2|95903.2|95953.2|95903.2|95951.9|95901.9|19
1650306300000|2022-04-18 18:25:00|95953.1|95903.1|95952.2|95902.2|95954|95904|95949.2|95899.2|41
1650306310000|2022-04-18 18:25:10|95951.9|95901.9|95950.7|95900.7|95953.1|95903.1|95950.3|95900.3|42
1650306320000|2022-04-18 18:25:20|95950.8|95900.8|95957.7|95907.7|95957.7|95907.7|95950.8|95900.8|38
1650306330000|2022-04-18 18:25:30|95957.1|95907.1|95956.1|95906.1|95958.4|95908.4|95955.7|95905.7|32
1650306340000|2022-04-18 18:25:40|95957.1|95907.1|95957.2|95907.2|95957.4|95907.4|95956.9|95906.9|17
1650306350000|2022-04-18 18:25:50|95956.9|95906.9|95959.9|95909.9|95961|95911|95956.8|95906.8|42
1650306360000|2022-04-18 18:26:00|95959.8|95909.8|95958|95908|95960.2|95910.2|95954.7|95904.7|31
1650306370000|2022-04-18 18:26:10|95957.9|95907.9|95961.4|95911.4|95961.4|95911.4|95956.6|95906.6|28
1650306380000|2022-04-18 18:26:20|95961.3|95911.3|95958.9|95908.9|95961.6|95911.6|95958.6|95908.6|56
1650306390000|2022-04-18 18:26:30|95959|95909|95956.6|95906.6|95959.3|95909.3|95956.6|95906.6|28
1650306400000|2022-04-18 18:26:40|95956.5|95906.5|95958.1|95908.1|95958.5|95908.5|95956.5|95906.5|23
1650306410000|2022-04-18 18:26:50|95957.8|95907.8|95957.6|95907.6|95957.9|95907.9|95957|95907|29
1650306420000|2022-04-18 18:27:00|95957.4|95907.4|95955|95905|95957.4|95907.4|95954.7|95904.7|38
1650306430000|2022-04-18 18:27:10|95954.8|95904.8|95954.7|95904.7|95956.3|95906.3|95954.1|95904.1|30
1650306440000|2022-04-18 18:27:20|95954.4|95904.4|95955.2|95905.2|95955.3|95905.3|95954.4|95904.4|18
1650306450000|2022-04-18 18:27:30|95955|95905|95958.1|95908.1|95959.3|95909.3|95955|95905|34
1650306460000|2022-04-18 18:27:40|95958.7|95908.7|95960.1|95910.1|95960.4|95910.4|95957.9|95907.9|30
1650306470000|2022-04-18 18:27:50|95960.4|95910.4|95960.9|95910.9|95961.1|95911.1|95958.5|95908.5|28
1650306480000|2022-04-18 18:28:00|95960.7|95910.7|95959.7|95909.7|95961.4|95911.4|95959.2|95909.2|20
1650306490000|2022-04-18 18:28:10|95959.9|95909.9|95962.3|95912.3|95963.4|95913.4|95958.7|95908.7|33
1650306500000|2022-04-18 18:28:20|95962.4|95912.4|95959|95909|95965.1|95915.1|95957.6|95907.6|49
1650306510000|2022-04-18 18:28:30|95957.6|95907.6|95956.8|95906.8|95958.2|95908.2|95956.7|95906.7|45
1650306520000|2022-04-18 18:28:40|95956.7|95906.7|95956.9|95906.9|95958.4|95908.4|95956.3|95906.3|39
1650306530000|2022-04-18 18:28:50|95956.6|95906.6|95956|95906|95956.9|95906.9|95955.9|95905.9|24
1650306540000|2022-04-18 18:29:00|95955.9|95905.9|95959|95909|95959.2|95909.2|95955.9|95905.9|37
1650306550000|2022-04-18 18:29:10|95959.3|95909.3|95956.1|95906.1|95959.7|95909.7|95955.6|95905.6|35
1650306560000|2022-04-18 18:29:20|95956.2|95906.2|95956|95906|95957.4|95907.4|95955.1|95905.1|37
1650306570000|2022-04-18 18:29:30|95956.9|95906.9|95955.8|95905.8|95957.1|95907.1|95955.8|95905.8|35
1650306580000|2022-04-18 18:29:40|95955.7|95905.7|95953.2|95903.2|95956.9|95906.9|95952.9|95902.9|41
1650306590000|2022-04-18 18:29:50|95953|95903|95954.4|95904.4|95954.5|95904.5|95951.2|95901.2|29
1650306600000|2022-04-18 18:30:00|95954.3|95904.3|95951.3|95901.3|95954.9|95904.9|95951.3|95901.3|33
1650306610000|2022-04-18 18:30:10|95951.2|95901.2|95948.1|95898.1|95951.7|95901.7|95947.2|95897.2|34
1650306620000|2022-04-18 18:30:20|95948.5|95898.5|95953.5|95903.5|95954.6|95904.6|95948.5|95898.5|43
1650306630000|2022-04-18 18:30:30|95953.6|95903.6|95956.9|95906.9|95956.9|95906.9|95953.6|95903.6|41
1650306640000|2022-04-18 18:30:40|95957.2|95907.2|95963.2|95913.2|95963.5|95913.5|95956.6|95906.6|49
1650306650000|2022-04-18 18:30:50|95963.5|95913.5|95960.7|95910.7|95963.5|95913.5|95959|95909|37
1650306660000|2022-04-18 18:31:00|95960.9|95910.9|95960|95910|95961.4|95911.4|95955.4|95905.4|50
1650306670000|2022-04-18 18:31:10|95960.1|95910.1|95961|95911|95961.8|95911.8|95955.9|95905.9|41
1650306680000|2022-04-18 18:31:20|95960.3|95910.3|95961|95911|95961.2|95911.2|95959.7|95909.7|26
1650306690000|2022-04-18 18:31:30|95961.1|95911.1|95961.1|95911.1|95961.2|95911.2|95959.7|95909.7|32
1650306700000|2022-04-18 18:31:40|95960.8|95910.8|95965.5|95915.5|95967|95917|95960.4|95910.4|59
1650306710000|2022-04-18 18:31:50|95965.6|95915.6|95965.4|95915.4|95967.8|95917.8|95964.1|95914.1|53
1650306720000|2022-04-18 18:32:00|95964.2|95914.2|95961|95911|95964.2|95914.2|95960.4|95910.4|49
1650306730000|2022-04-18 18:32:10|95961.4|95911.4|95961|95911|95962|95912|95957.1|95907.1|49
1650306740000|2022-04-18 18:32:20|95962.4|95912.4|95961.4|95911.4|95963.7|95913.7|95958.4|95908.4|43
1650306750000|2022-04-18 18:32:30|95961.7|95911.7|95959.2|95909.2|95961.7|95911.7|95959.2|95909.2|26
1650306760000|2022-04-18 18:32:40|95959.5|95909.5|95959.6|95909.6|95959.8|95909.8|95957.2|95907.2|36
1650306770000|2022-04-18 18:32:50|95959.9|95909.9|95959.5|95909.5|95960.4|95910.4|95957.7|95907.7|35
1650306780000|2022-04-18 18:33:00|95959.4|95909.4|95957.3|95907.3|95960.4|95910.4|95954.3|95904.3|34
1650306790000|2022-04-18 18:33:10|95957|95907|95956|95906|95957.2|95907.2|95955.6|95905.6|32
1650306800000|2022-04-18 18:33:20|95955.9|95905.9|95951.4|95901.4|95957.9|95907.9|95951.4|95901.4|38
1650306810000|2022-04-18 18:33:30|95950.4|95900.4|95949.2|95899.2|95952.3|95902.3|95946.9|95896.9|52
1650306820000|2022-04-18 18:33:40|95949.3|95899.3|95951|95901|95952.5|95902.5|95946.9|95896.9|42
1650306830000|2022-04-18 18:33:50|95951.1|95901.1|95952.3|95902.3|95952.8|95902.8|95950.7|95900.7|41
1650306840000|2022-04-18 18:34:00|95952.5|95902.5|95951.2|95901.2|95952.5|95902.5|95950.9|95900.9|30
1650306850000|2022-04-18 18:34:10|95951.6|95901.6|95951.1|95901.1|95952|95902|95950.6|95900.6|27
1650306860000|2022-04-18 18:34:20|95951.2|95901.2|95951.1|95901.1|95951.8|95901.8|95948.8|95898.8|37
1650306870000|2022-04-18 18:34:30|95951.2|95901.2|95950|95900|95951.9|95901.9|95949.6|95899.6|32
1650306880000|2022-04-18 18:34:40|95950.1|95900.1|95948.5|95898.5|95950.1|95900.1|95946.8|95896.8|36
1650306890000|2022-04-18 18:34:50|95948.9|95898.9|95949.8|95899.8|95950.5|95900.5|95948.8|95898.8|32
1650306900000|2022-04-18 18:35:00|95950|95900|95949.1|95899.1|95950.4|95900.4|95947.9|95897.9|26
1650306910000|2022-04-18 18:35:10|95949|95899|95949.3|95899.3|95950.1|95900.1|95948.2|95898.2|28
1650306920000|2022-04-18 18:35:20|95949.4|95899.4|95949.6|95899.6|95949.7|95899.7|95948.6|95898.6|23
1650306930000|2022-04-18 18:35:30|95949.5|95899.5|95941.4|95891.4|95949.5|95899.5|95941.4|95891.4|42
1650306940000|2022-04-18 18:35:40|95939.3|95889.3|95939.2|95889.2|95939.6|95889.6|95937|95887|48
1650306950000|2022-04-18 18:35:50|95939.1|95889.1|95939.3|95889.3|95939.9|95889.9|95937.5|95887.5|29
1650306960000|2022-04-18 18:36:00|95939.2|95889.2|95940.1|95890.1|95940.5|95890.5|95937.9|95887.9|31
1650306970000|2022-04-18 18:36:10|95940|95890|95939.8|95889.8|95940.6|95890.6|95938.6|95888.6|22
1650306980000|2022-04-18 18:36:20|95939.7|95889.7|95939.2|95889.2|95940.1|95890.1|95937.5|95887.5|26
1650306990000|2022-04-18 18:36:30|95939.6|95889.6|95938|95888|95940.1|95890.1|95936.5|95886.5|33
1650307000000|2022-04-18 18:36:40|95938.1|95888.1|95937.9|95887.9|95939.2|95889.2|95937.7|95887.7|28
1650307010000|2022-04-18 18:36:50|95938.5|95888.5|95942.6|95892.6|95942.6|95892.6|95937.6|95887.6|26
1650307020000|2022-04-18 18:37:00|95944.7|95894.7|95940.8|95890.8|95945.4|95895.4|95940.8|95890.8|38
1650307030000|2022-04-18 18:37:10|95940.9|95890.9|95941.2|95891.2|95941.6|95891.6|95939.2|95889.2|18
1650307040000|2022-04-18 18:37:20|95940.9|95890.9|95936.1|95886.1|95940.9|95890.9|95935.7|95885.7|43
1650307050000|2022-04-18 18:37:30|95936.5|95886.5|95937.1|95887.1|95937.5|95887.5|95936.2|95886.2|39
1650307060000|2022-04-18 18:37:40|95936.9|95886.9|95936.8|95886.8|95937.7|95887.7|95934.8|95884.8|29
1650307070000|2022-04-18 18:37:50|95936.9|95886.9|95941.1|95891.1|95941.6|95891.6|95935.8|95885.8|40
1650307080000|2022-04-18 18:38:00|95941.2|95891.2|95940.6|95890.6|95944|95894|95940|95890|50
1650307090000|2022-04-18 18:38:10|95940.3|95890.3|95940.7|95890.7|95941.4|95891.4|95936.7|95886.7|50
1650307100000|2022-04-18 18:38:20|95941.7|95891.7|95946.3|95896.3|95946.7|95896.7|95939.2|95889.2|64
1650307110000|2022-04-18 18:38:30|95946.1|95896.1|95942.1|95892.1|95947.1|95897.1|95940.8|95890.8|54
1650307120000|2022-04-18 18:38:40|95942.4|95892.4|95942.1|95892.1|95943.1|95893.1|95941.1|95891.1|43
1650307130000|2022-04-18 18:38:50|95941.8|95891.8|95942.5|95892.5|95942.7|95892.7|95941.1|95891.1|27
1650307140000|2022-04-18 18:39:00|95942|95892|95939.7|95889.7|95942|95892|95938.7|95888.7|40
1650307150000|2022-04-18 18:39:10|95940|95890|95944.5|95894.5|95944.7|95894.7|95938|95888|49
1650307160000|2022-04-18 18:39:20|95943.1|95893.1|95941.5|95891.5|95943.5|95893.5|95939.3|95889.3|44
1650307170000|2022-04-18 18:39:30|95943.3|95893.3|95943.2|95893.2|95945.2|95895.2|95942.2|95892.2|34
1650307180000|2022-04-18 18:39:40|95943.4|95893.4|95942.8|95892.8|95944.7|95894.7|95942.2|95892.2|32
1650307190000|2022-04-18 18:39:50|95942.6|95892.6|95942.1|95892.1|95942.8|95892.8|95941.7|95891.7|35
1650307200000|2022-04-18 18:40:00|95942.5|95892.5|95940.8|95890.8|95942.5|95892.5|95939|95889|46
1650307210000|2022-04-18 18:40:10|95941.4|95891.4|95941.4|95891.4|95942.4|95892.4|95940.3|95890.3|24
1650307220000|2022-04-18 18:40:20|95941.2|95891.2|95942.3|95892.3|95942.7|95892.7|95940.6|95890.6|27
1650307230000|2022-04-18 18:40:30|95942.6|95892.6|95942.1|95892.1|95943.4|95893.4|95941.4|95891.4|30
1650307240000|2022-04-18 18:40:40|95942|95892|95943|95893|95943.2|95893.2|95941.4|95891.4|31
1650307250000|2022-04-18 18:40:50|95942.9|95892.9|95941|95891|95943.7|95893.7|95941|95891|36
1650307260000|2022-04-18 18:41:00|95941.3|95891.3|95942.8|95892.8|95943.4|95893.4|95941.3|95891.3|37
1650307270000|2022-04-18 18:41:10|95942.1|95892.1|95948.9|95898.9|95950.7|95900.7|95942.1|95892.1|62
1650307280000|2022-04-18 18:41:20|95949.1|95899.1|95948.8|95898.8|95950.5|95900.5|95947.3|95897.3|59
1650307290000|2022-04-18 18:41:30|95948.1|95898.1|95948.7|95898.7|95949.6|95899.6|95946|95896|42
1650307300000|2022-04-18 18:41:40|95947.9|95897.9|95945.9|95895.9|95949|95899|95945.9|95895.9|44
1650307310000|2022-04-18 18:41:50|95945.7|95895.7|95947.3|95897.3|95948.2|95898.2|95945.7|95895.7|42
1650307320000|2022-04-18 18:42:00|95947.1|95897.1|95946.3|95896.3|95948.6|95898.6|95945|95895|44
1650307330000|2022-04-18 18:42:10|95946|95896|95952.5|95902.5|95954.7|95904.7|95940.4|95890.4|61
1650307340000|2022-04-18 18:42:20|95952.6|95902.6|95953.4|95903.4|95955.7|95905.7|95951.7|95901.7|54
1650307350000|2022-04-18 18:42:30|95953.6|95903.6|95957.1|95907.1|95957.3|95907.3|95953.6|95903.6|60
1650307360000|2022-04-18 18:42:40|95957|95907|95957.4|95907.4|95957.9|95907.9|95956.6|95906.6|44
1650307370000|2022-04-18 18:42:50|95957.3|95907.3|95957.4|95907.4|95958|95908|95957|95907|49
1650307380000|2022-04-18 18:43:00|95956.9|95906.9|95956.2|95906.2|95957.5|95907.5|95956.1|95906.1|43
1650307390000|2022-04-18 18:43:10|95956.3|95906.3|95957|95907|95957.6|95907.6|95955.9|95905.9|54
1650307400000|2022-04-18 18:43:20|95956.7|95906.7|95956.9|95906.9|95957.6|95907.6|95952.1|95902.1|62
1650307410000|2022-04-18 18:43:30|95957.2|95907.2|95957|95907|95959.3|95909.3|95956.1|95906.1|41
1650307420000|2022-04-18 18:43:40|95956.8|95906.8|95965.4|95915.4|95965.4|95915.4|95956|95906|51
1650307430000|2022-04-18 18:43:50|95964.4|95914.4|95960|95910|95964.4|95914.4|95960|95910|44
1650307440000|2022-04-18 18:44:00|95959.5|95909.5|95961.7|95911.7|95963|95913|95959.5|95909.5|45
1650307450000|2022-04-18 18:44:10|95961.6|95911.6|95966.1|95916.1|95967.8|95917.8|95961.3|95911.3|47
1650307460000|2022-04-18 18:44:20|95966|95916|95967.9|95917.9|95969.5|95919.5|95964.3|95914.3|43
1650307470000|2022-04-18 18:44:30|95967.4|95917.4|95963.5|95913.5|95968.2|95918.2|95963.1|95913.1|49
1650307480000|2022-04-18 18:44:40|95963.6|95913.6|95965.7|95915.7|95965.7|95915.7|95962.6|95912.6|34
1650307490000|2022-04-18 18:44:50|95965.9|95915.9|95969.1|95919.1|95970.4|95920.4|95965.6|95915.6|39
1650307500000|2022-04-18 18:45:00|95968.4|95918.4|95964.4|95914.4|95968.4|95918.4|95963.1|95913.1|43
1650307510000|2022-04-18 18:45:10|95964.3|95914.3|95966.1|95916.1|95966.8|95916.8|95963.6|95913.6|37
1650307520000|2022-04-18 18:45:20|95966.2|95916.2|95966.2|95916.2|95967.5|95917.5|95966.1|95916.1|38
1650307530000|2022-04-18 18:45:30|95966.3|95916.3|95968.1|95918.1|95970.1|95920.1|95966.3|95916.3|46
1650307540000|2022-04-18 18:45:40|95968.2|95918.2|95969.5|95919.5|95971.9|95921.9|95964.5|95914.5|53
1650307550000|2022-04-18 18:45:50|95969.8|95919.8|95971.2|95921.2|95972.3|95922.3|95969.5|95919.5|41
1650307560000|2022-04-18 18:46:00|95971.1|95921.1|95977.1|95927.1|95978.4|95928.4|95971.1|95921.1|61
1650307570000|2022-04-18 18:46:10|95977.8|95927.8|95977.7|95927.7|95980.8|95930.8|95976.8|95926.8|61
1650307580000|2022-04-18 18:46:20|95977|95927|95976.1|95926.1|95978|95928|95974.9|95924.9|32
1650307590000|2022-04-18 18:46:30|95975.8|95925.8|95975.8|95925.8|95976.8|95926.8|95974.6|95924.6|41
1650307600000|2022-04-18 18:46:40|95975.9|95925.9|95977.3|95927.3|95978|95928|95975.8|95925.8|26
1650307610000|2022-04-18 18:46:50|95977.4|95927.4|95979.6|95929.6|95979.8|95929.8|95976.9|95926.9|26
1650307620000|2022-04-18 18:47:00|95979.8|95929.8|95979.9|95929.9|95981.3|95931.3|95978.8|95928.8|38
1650307630000|2022-04-18 18:47:10|95979.6|95929.6|95983.3|95933.3|95984|95934|95979.6|95929.6|35
1650307640000|2022-04-18 18:47:20|95983.1|95933.1|95986.6|95936.6|95987.1|95937.1|95983.1|95933.1|34
1650307650000|2022-04-18 18:47:30|95986.5|95936.5|95986.7|95936.7|95986.9|95936.9|95984.2|95934.2|41
1650307660000|2022-04-18 18:47:40|95986.8|95936.8|95986.2|95936.2|95987|95937|95985.7|95935.7|35
1650307670000|2022-04-18 18:47:50|95986.7|95936.7|95987.3|95937.3|95987.3|95937.3|95986.2|95936.2|25
1650307680000|2022-04-18 18:48:00|95987.7|95937.7|95984|95934|95987.8|95937.8|95983.4|95933.4|32
1650307690000|2022-04-18 18:48:10|95984.3|95934.3|95987.9|95937.9|95988.3|95938.3|95982.6|95932.6|43
1650307700000|2022-04-18 18:48:20|95987.7|95937.7|95988.4|95938.4|95989.1|95939.1|95985.9|95935.9|29
1650307710000|2022-04-18 18:48:30|95988.3|95938.3|95990.1|95940.1|95990.1|95940.1|95983.3|95933.3|36
1650307720000|2022-04-18 18:48:40|95990.3|95940.3|95990.5|95940.5|95991.2|95941.2|95989.2|95939.2|30
1650307730000|2022-04-18 18:48:50|95990.8|95940.8|95984.4|95934.4|95990.9|95940.9|95984.2|95934.2|40
1650307740000|2022-04-18 18:49:00|95984.1|95934.1|95981.7|95931.7|95984.1|95934.1|95980.1|95930.1|37
1650307750000|2022-04-18 18:49:10|95982|95932|95981.6|95931.6|95982.5|95932.5|95978.9|95928.9|21
1650307760000|2022-04-18 18:49:20|95981.7|95931.7|95980.7|95930.7|95981.9|95931.9|95980.2|95930.2|23
1650307770000|2022-04-18 18:49:30|95980.2|95930.2|95979.1|95929.1|95980.2|95930.2|95976.1|95926.1|48
1650307780000|2022-04-18 18:49:40|95979.3|95929.3|95979.5|95929.5|95979.7|95929.7|95975.8|95925.8|24
1650307790000|2022-04-18 18:49:50|95979.4|95929.4|95979.6|95929.6|95979.7|95929.7|95976.7|95926.7|29
1650307800000|2022-04-18 18:50:00|95979.7|95929.7|95985.4|95935.4|95985.9|95935.9|95979.7|95929.7|42
1650307810000|2022-04-18 18:50:10|95985.3|95935.3|95983.3|95933.3|95985.6|95935.6|95981.6|95931.6|46
1650307820000|2022-04-18 18:50:20|95983.5|95933.5|95983.6|95933.6|95983.8|95933.8|95980.6|95930.6|29
1650307830000|2022-04-18 18:50:30|95983.5|95933.5|95983.9|95933.9|95984.5|95934.5|95983.2|95933.2|25
1650307840000|2022-04-18 18:50:40|95983.1|95933.1|95975.9|95925.9|95983.9|95933.9|95975.9|95925.9|34
1650307850000|2022-04-18 18:50:50|95978.1|95928.1|95974.3|95924.3|95979.3|95929.3|95974.1|95924.1|31
1650307860000|2022-04-18 18:51:00|95973.7|95923.7|95972.4|95922.4|95973.7|95923.7|95970.6|95920.6|31
1650307870000|2022-04-18 18:51:10|95972.2|95922.2|95973.1|95923.1|95973.6|95923.6|95970.1|95920.1|29
1650307880000|2022-04-18 18:51:20|95972.9|95922.9|95972.7|95922.7|95973.1|95923.1|95971.5|95921.5|40
1650307890000|2022-04-18 18:51:30|95972.6|95922.6|95972.4|95922.4|95972.9|95922.9|95970.7|95920.7|26
1650307900000|2022-04-18 18:51:40|95972.2|95922.2|95972.5|95922.5|95973.2|95923.2|95972|95922|15
1650307910000|2022-04-18 18:51:50|95972|95922|95973.1|95923.1|95973.1|95923.1|95971.5|95921.5|24
1650307920000|2022-04-18 18:52:00|95973.3|95923.3|95973|95923|95973.5|95923.5|95972.4|95922.4|25
1650307930000|2022-04-18 18:52:10|95973.2|95923.2|95973.8|95923.8|95975.5|95925.5|95972.9|95922.9|20
1650307940000|2022-04-18 18:52:20|95974.3|95924.3|95967.1|95917.1|95974.3|95924.3|95966.8|95916.8|48
1650307950000|2022-04-18 18:52:30|95967.6|95917.6|95964.9|95914.9|95969.8|95919.8|95964.6|95914.6|49
1650307960000|2022-04-18 18:52:40|95965.2|95915.2|95967.9|95917.9|95968.5|95918.5|95963.4|95913.4|48
1650307970000|2022-04-18 18:52:50|95968.1|95918.1|95967.4|95917.4|95968.7|95918.7|95967.3|95917.3|28
1650307980000|2022-04-18 18:53:00|95969.5|95919.5|95967.1|95917.1|95969.5|95919.5|95964.4|95914.4|39
1650307990000|2022-04-18 18:53:10|95966.9|95916.9|95968.8|95918.8|95968.8|95918.8|95966.8|95916.8|26
1650308000000|2022-04-18 18:53:20|95968.4|95918.4|95970.7|95920.7|95971.1|95921.1|95968|95918|26
1650308010000|2022-04-18 18:53:30|95969.9|95919.9|95970.1|95920.1|95971.9|95921.9|95968.9|95918.9|36
1650308020000|2022-04-18 18:53:40|95970.6|95920.6|95970.4|95920.4|95973.1|95923.1|95970.4|95920.4|30
1650308030000|2022-04-18 18:53:50|95970.3|95920.3|95966.2|95916.2|95970.8|95920.8|95965.1|95915.1|38
1650308040000|2022-04-18 18:54:00|95966.5|95916.5|95966.1|95916.1|95966.9|95916.9|95964.8|95914.8|39
1650308050000|2022-04-18 18:54:10|95966|95916|95965.1|95915.1|95966.3|95916.3|95965|95915|27
1650308060000|2022-04-18 18:54:20|95965.3|95915.3|95965.7|95915.7|95966.6|95916.6|95964.1|95914.1|32
1650308070000|2022-04-18 18:54:30|95965.8|95915.8|95965.1|95915.1|95965.8|95915.8|95964.5|95914.5|26
1650308080000|2022-04-18 18:54:40|95965|95915|95965.4|95915.4|95965.7|95915.7|95964.7|95914.7|31
1650308090000|2022-04-18 18:54:50|95965.5|95915.5|95965.5|95915.5|95966.4|95916.4|95964.6|95914.6|31
1650308100000|2022-04-18 18:55:00|95965.4|95915.4|95964.8|95914.8|95966.4|95916.4|95964.3|95914.3|37
1650308110000|2022-04-18 18:55:10|95964.7|95914.7|95966.1|95916.1|95967.3|95917.3|95964.5|95914.5|44
1650308120000|2022-04-18 18:55:20|95965.9|95915.9|95971.8|95921.8|95971.8|95921.8|95965.7|95915.7|28
1650308130000|2022-04-18 18:55:30|95972.6|95922.6|95981.1|95931.1|95985.6|95935.6|95972.6|95922.6|55
1650308140000|2022-04-18 18:55:40|95981.8|95931.8|95982.9|95932.9|95985.3|95935.3|95981.8|95931.8|34
1650308150000|2022-04-18 18:55:50|95983|95933|95982.2|95932.2|95983.4|95933.4|95981.9|95931.9|26
1650308160000|2022-04-18 18:56:00|95982.5|95932.5|95975.7|95925.7|95982.5|95932.5|95974.3|95924.3|36
1650308170000|2022-04-18 18:56:10|95975.3|95925.3|95987.5|95937.5|95991|95941|95974.9|95924.9|55
1650308180000|2022-04-18 18:56:20|95987.4|95937.4|95988.5|95938.5|95988.8|95938.8|95987|95937|41
1650308190000|2022-04-18 18:56:30|95988|95938|95987|95937|95988.2|95938.2|95986.8|95936.8|35
1650308200000|2022-04-18 18:56:40|95987.1|95937.1|95987.5|95937.5|95988.9|95938.9|95987.1|95937.1|24
1650308210000|2022-04-18 18:56:50|95987.8|95937.8|95996.6|95946.6|95997|95947|95986.8|95936.8|40
1650308220000|2022-04-18 18:57:00|95997|95947|96001.4|95951.4|96001.7|95951.7|95997|95947|40
1650308230000|2022-04-18 18:57:10|96000.9|95950.9|95998.2|95948.2|96000.9|95950.9|95997.9|95947.9|37
1650308240000|2022-04-18 18:57:20|95998|95948|95999|95949|96000.4|95950.4|95997.2|95947.2|34
1650308250000|2022-04-18 18:57:30|95998.9|95948.9|95998.1|95948.1|95999.8|95949.8|95998.1|95948.1|29
1650308260000|2022-04-18 18:57:40|95998.2|95948.2|96000.2|95950.2|96000.4|95950.4|95997.8|95947.8|31
1650308270000|2022-04-18 18:57:50|96000.1|95950.1|95995.8|95945.8|96001|95951|95995.5|95945.5|44
1650308280000|2022-04-18 18:58:00|95996.3|95946.3|95998.5|95948.5|95999.3|95949.3|95996.2|95946.2|23
1650308290000|2022-04-18 18:58:10|95998|95948|95999.5|95949.5|96003.5|95953.5|95997.8|95947.8|46
1650308300000|2022-04-18 18:58:20|95999.7|95949.7|95996.9|95946.9|95999.7|95949.7|95995.6|95945.6|39
1650308310000|2022-04-18 18:58:30|95997|95947|95997.9|95947.9|96000.2|95950.2|95996.6|95946.6|29
1650308320000|2022-04-18 18:58:40|95998|95948|95996.6|95946.6|95998.7|95948.7|95995.4|95945.4|28
1650308330000|2022-04-18 18:58:50|95996.9|95946.9|95988.1|95938.1|95998.3|95948.3|95988.1|95938.1|37
1650308340000|2022-04-18 18:59:00|95988|95938|95980|95930|95992.2|95938.8|95979.3|95919.9|67
1650308350000|2022-04-18 18:59:10|95980.9|95930.9|95982.5|95932.5|95983.2|95933.2|95980.1|95930.1|54
1650308360000|2022-04-18 18:59:20|95982.1|95932.1|95983.2|95933.2|95984.1|95934.1|95982.1|95932.1|40
1650308370000|2022-04-18 18:59:30|95983|95933|95982.3|95932.3|95983.7|95933.7|95980.6|95930.6|44
1650308380000|2022-04-18 18:59:40|95982|95932|95993.5|95943.5|96001.4|95944.7|95982|95931|51
1650308390000|2022-04-18 18:59:50|95992.4|95942.4|95997.5|95947.5|96001.8|95951.8|95992.4|95942.4|57
1650308400000|2022-04-18 19:00:00|95998.1|95948.1|96004|95954|96006.8|95956.8|95996.9|95946.9|54
1650308410000|2022-04-18 19:00:10|96004.1|95954.1|96000.9|95950.9|96005|95955|95996.5|95946.5|49
1650308420000|2022-04-18 19:00:20|96000.7|95950.7|96000.5|95950.5|96001.6|95951.6|95999.7|95949.7|31
1650308430000|2022-04-18 19:00:30|96000.6|95950.6|95998|95948|96002|95952|95998|95948|34
1650308440000|2022-04-18 19:00:40|95997.7|95947.7|95996.7|95946.7|95999.2|95949.2|95996.4|95946.4|39
1650308450000|2022-04-18 19:00:50|95997.1|95947.1|95997.4|95947.4|95998.2|95948.2|95996.8|95946.8|32
1650308460000|2022-04-18 19:01:00|95997|95947|95996.5|95946.5|95997.9|95947.9|95996.3|95946.3|28
1650308470000|2022-04-18 19:01:10|95996.8|95946.8|95995.8|95945.8|95996.9|95946.9|95995.7|95945.7|24
1650308480000|2022-04-18 19:01:20|95995.7|95945.7|95995|95945|95996.8|95946.8|95994.7|95944.7|31
1650308490000|2022-04-18 19:01:30|95995.3|95945.3|95995.5|95945.5|96005.7|95945.7|95993.2|95933.7|37
1650308500000|2022-04-18 19:01:40|95995.6|95945.6|95997.6|95947.6|95998|95948|95993.8|95943.8|40
1650308510000|2022-04-18 19:01:50|95997.9|95947.9|95999.3|95949.3|96002|95952|95997.7|95947.7|43
1650308520000|2022-04-18 19:02:00|95999.4|95949.4|95999|95949|95999.8|95949.8|95998.7|95948.7|27
1650308530000|2022-04-18 19:02:10|95999.3|95949.3|96005.4|95955.4|96015.8|95955.4|95997.1|95944.1|42
1650308540000|2022-04-18 19:02:20|96015.9|95945.5|95999.5|95949.5|96016.2|95955.5|95997|95944.9|44
1650308550000|2022-04-18 19:02:30|95999.3|95949.3|95998.6|95948.6|96011.4|95949.3|95998|95934.8|37
1650308560000|2022-04-18 19:02:40|95998.7|95948.7|95997.3|95947.3|95999.9|95949.9|95996|95946|31
1650308570000|2022-04-18 19:02:50|95997.4|95947.4|95997.6|95947.6|95999.8|95949.8|95997.3|95947.3|31
1650308580000|2022-04-18 19:03:00|95998|95948|95998.7|95948.7|95998.8|95948.8|95997|95947|28
1650308590000|2022-04-18 19:03:10|95998.2|95948.2|95998.8|95948.8|96011.4|95951.6|95998.2|95939.4|45
1650308600000|2022-04-18 19:03:20|95999.2|95949.2|95998.2|95948.2|95999.4|95949.4|95997.4|95947.4|34
1650308610000|2022-04-18 19:03:30|95998.3|95948.3|95998.5|95948.5|95999|95949|95996.6|95946.6|34
1650308620000|2022-04-18 19:03:40|95998.1|95948.1|95996.9|95946.9|96008.6|95948.6|95996.9|95937.9|28
1650308630000|2022-04-18 19:03:50|95996.8|95946.8|95995.3|95945.3|96011.1|95948.3|95991.6|95932.3|48
1650308640000|2022-04-18 19:04:00|95995|95945|95999.4|95949.4|96010|95949.6|95995|95934.7|44
1650308650000|2022-04-18 19:04:10|95999.7|95949.7|95999.8|95949.8|96012|95952|95998.1|95939|39
1650308660000|2022-04-18 19:04:20|95999.7|95949.7|96003.1|95953.1|96014.4|95953.6|95998.3|95939.7|49
1650308670000|2022-04-18 19:04:30|96003.4|95953.4|96002.2|95952.2|96018.7|95954.8|96001.5|95935.7|62
1650308680000|2022-04-18 19:04:40|96002.7|95952.7|96022.8|95946.2|96023.6|95960|96002.3|95941.3|67
1650308690000|2022-04-18 19:04:50|96022.4|95947|96019.5|95945.8|96023.8|95961.9|96006.5|95944.9|61
1650308700000|2022-04-18 19:05:00|96019.6|95946|96023.5|95950.3|96023.5|95951.1|96018.3|95942.8|42
1650308710000|2022-04-18 19:05:10|96022.9|95949.7|96011.5|95938.3|96023.8|95958.9|96000|95935.9|61
1650308720000|2022-04-18 19:05:20|96012.7|95937.4|96004.1|95933.9|96014.2|95948.7|95994|95933|58
1650308730000|2022-04-18 19:05:30|96004.6|95933.7|96000.6|95929.1|96008.6|95940.7|95989.9|95922.2|60
1650308740000|2022-04-18 19:05:40|96000.7|95929.4|96001.5|95930.2|96003.6|95940.8|95989.2|95927.2|54
1650308750000|2022-04-18 19:05:50|96001.8|95930.3|95990.6|95940.6|96002.3|95940.6|95988.8|95926.4|40
1650308760000|2022-04-18 19:06:00|95990|95940|95985.6|95935.6|96000.2|95940.1|95982.5|95918.6|52
1650308770000|2022-04-18 19:06:10|95985.3|95935.3|95985.1|95935.1|95997.4|95936.4|95984.8|95922.6|43
1650308780000|2022-04-18 19:06:20|95984.7|95934.7|95997.3|95924.3|95997.8|95936.1|95984.4|95923.6|44
1650308790000|2022-04-18 19:06:30|95996.1|95925.4|95994.4|95922.6|96003.1|95936.8|95983.6|95922.6|50
1650308800000|2022-04-18 19:06:40|95994.5|95922.7|95995.1|95921.7|95996|95922.9|95994.2|95921.1|32
1650308810000|2022-04-18 19:06:50|95994.2|95922.9|95983|95933|95995.6|95933.3|95982.6|95921.8|30
1650308820000|2022-04-18 19:07:00|95982.6|95932.6|95981.5|95931.5|95983.7|95933.7|95981.5|95931.5|31
1650308830000|2022-04-18 19:07:10|95981.4|95931.4|95995.2|95923.7|95995.8|95934.5|95980.6|95922.8|31
1650308840000|2022-04-18 19:07:20|95984|95934|95981.8|95931.8|95995.1|95934.4|95980.3|95920.8|33
1650308850000|2022-04-18 19:07:30|95982|95932|95981.8|95931.8|95991.7|95933.2|95980.7|95921.7|24
1650308860000|2022-04-18 19:07:40|95982.5|95932.5|95985.3|95935.3|95996|95935.4|95981.9|95925|30
1650308870000|2022-04-18 19:07:50|95985.2|95935.2|95983.8|95933.8|95985.2|95935.2|95982.3|95932.3|33
1650308880000|2022-04-18 19:08:00|95983.7|95933.7|95982.9|95932.9|95983.7|95933.7|95979|95929|31
1650308890000|2022-04-18 19:08:10|95985|95935|95985.9|95935.9|95998.5|95936.6|95984.9|95924.2|39
1650308900000|2022-04-18 19:08:20|95985.8|95935.8|95978.2|95928.2|95996.1|95936.2|95977.4|95914.8|42
1650308910000|2022-04-18 19:08:30|95978.7|95928.7|95982.4|95932.4|95988|95933.1|95977.7|95917.7|49
1650308920000|2022-04-18 19:08:40|95982.5|95932.5|95992.5|95942.5|96002.4|95942.5|95980.7|95923.1|40
1650308930000|2022-04-18 19:08:50|95992.6|95942.6|95994.6|95944.6|96004.7|95945.6|95991.3|95928.3|47
1650308940000|2022-04-18 19:09:00|95994.8|95944.8|96009.9|95939.4|96009.9|95949.5|95994.3|95932.8|41
1650308950000|2022-04-18 19:09:10|95999.2|95949.2|96014.6|95944.1|96015.1|95953.5|95998.6|95941.8|44
1650308960000|2022-04-18 19:09:20|96016.3|95942.2|96008.4|95958.4|96018.5|95958.5|96004.5|95940.8|45
1650308970000|2022-04-18 19:09:30|96008.2|95958.2|96009.1|95959.1|96018.5|95960.2|96007.4|95947.8|44
1650308980000|2022-04-18 19:09:40|96009.2|95959.2|96004.9|95954.9|96016|95959.2|96002.4|95943.5|47
1650308990000|2022-04-18 19:09:50|96005.3|95955.3|96007.3|95957.3|96008.7|95958.7|96005.3|95955.3|33
1650309000000|2022-04-18 19:10:00|96007.8|95957.8|96004.4|95954.4|96022.9|95961.9|96004.2|95946.2|48
1650309010000|2022-04-18 19:10:10|96004.2|95954.2|96015|95942.8|96016.6|95956.5|96002.9|95942|55
1650309020000|2022-04-18 19:10:20|96014.1|95943.8|95999.9|95925.8|96014.1|95953.9|95986.9|95924.5|57
1650309030000|2022-04-18 19:10:30|95998.1|95927.9|95997.8|95922.7|96001.1|95938.2|95986|95922.7|41
1650309040000|2022-04-18 19:10:40|95997.9|95922.6|95987|95916.5|95997.9|95934.9|95978.6|95914.5|56
1650309050000|2022-04-18 19:10:50|95987.6|95916.4|95981.1|95931.1|95991.4|95931.1|95977|95916.4|43
1650309060000|2022-04-18 19:11:00|95992|95921.8|95981.2|95931.2|95992|95931.8|95980.2|95919.4|39
1650309070000|2022-04-18 19:11:10|95981.9|95931.9|96002|95930.5|96002|95940.3|95981.9|95922.2|60
1650309080000|2022-04-18 19:11:20|96001.4|95930.3|95999.4|95949.4|96014.3|95953.5|95994.6|95930.3|51
1650309090000|2022-04-18 19:11:30|95999.5|95949.5|96000.9|95950.9|96001|95951|95999.4|95949.4|35
1650309100000|2022-04-18 19:11:40|96000.8|95950.8|96011.6|95937.6|96011.6|95951.3|96000.1|95937.6|29
1650309110000|2022-04-18 19:11:50|96011.3|95938.8|96002.3|95952.3|96011.3|95952.7|96000.7|95938.8|27
1650309120000|2022-04-18 19:12:00|96002.5|95952.5|96017.1|95944.7|96019|95957.2|96002.5|95939.4|44
1650309130000|2022-04-18 19:12:10|96015.9|95945.5|96020.5|95944.1|96021.5|95959.1|96003.2|95939.8|64
1650309140000|2022-04-18 19:12:20|96019|95945|96001.6|95951.6|96020.5|95957.5|96001.2|95940.5|49
1650309150000|2022-04-18 19:12:30|96012.4|95941.5|96004.7|95954.7|96012.6|95955.4|96001.6|95940.8|39
1650309160000|2022-04-18 19:12:40|96004.8|95954.8|96001.5|95951.5|96009.4|95954.9|95999.3|95936.9|47
1650309170000|2022-04-18 19:12:50|96001.2|95951.2|95993.8|95943.8|96016.7|95954.9|95990.3|95939.6|59
1650309180000|2022-04-18 19:13:00|95994.3|95944.3|95995.5|95945.5|96006|95945.5|95991.6|95928.3|55
1650309190000|2022-04-18 19:13:10|95995.8|95945.8|96011.7|95961.7|96023|95961.7|95995.2|95944.7|48
1650309200000|2022-04-18 19:13:20|96011|95961|96007.1|95957.1|96025.2|95964.3|96006.7|95943.6|50
1650309210000|2022-04-18 19:13:30|96006|95956|96014.1|95942.1|96018.4|95957.5|95999.6|95939.2|41
1650309220000|2022-04-18 19:13:40|96014|95942.6|96020.2|95949.9|96022.2|95961.8|96001.6|95941|55
1650309230000|2022-04-18 19:13:50|96010|95960|96023.7|95952.4|96023.7|95963.2|96008.7|95947.9|52
1650309240000|2022-04-18 19:14:00|96013.2|95963.2|96018.3|95946.4|96027|95966.2|96007.3|95945.2|55
1650309250000|2022-04-18 19:14:10|96007.8|95957.8|96025.4|95953|96025.4|95964.2|96007.4|95944.8|45
1650309260000|2022-04-18 19:14:20|96025.2|95952.7|96012.1|95962.1|96025.6|95965.5|96011.6|95951.8|46
1650309270000|2022-04-18 19:14:30|96012|95962|96012.5|95962.5|96022|95963.9|96011.4|95950.1|40
1650309280000|2022-04-18 19:14:40|96012.4|95962.4|96017.7|95946.4|96022.5|95962.7|96006|95946.4|40
1650309290000|2022-04-18 19:14:50|96017.1|95947|96004.3|95954.3|96020.8|95957.6|96004.3|95945.8|36
1650309300000|2022-04-18 19:15:00|96004.8|95954.8|96007.8|95957.8|96023|95962.2|96004.8|95944.7|53
1650309310000|2022-04-18 19:15:10|96007.7|95957.7|96017|95944.3|96018.3|95958.7|96004.3|95942.3|58
1650309320000|2022-04-18 19:15:20|96016.7|95943.7|96002.8|95952.8|96016.7|95952.8|95999.3|95936.1|51
1650309330000|2022-04-18 19:15:30|96013.1|95941|96008.9|95958.9|96021.6|95963|95997|95936.9|59
1650309340000|2022-04-18 19:15:40|96009|95959|96023.9|95950.1|96033.5|95968.8|96008.4|95948.4|52
1650309350000|2022-04-18 19:15:50|96022.6|95952.5|96018.3|95968.3|96028.4|95968.3|96008.2|95947.7|64
1650309360000|2022-04-18 19:16:00|96029.6|95956.9|96011.5|95961.5|96029.6|95966.6|96011.3|95951.1|55
1650309370000|2022-04-18 19:16:10|96011.7|95961.7|96021.7|95971.7|96026.3|95971.7|96011.4|95951.5|46
1650309380000|2022-04-18 19:16:20|96021.9|95971.9|96033|95983|96045.6|95983.8|96020.8|95958.7|56
1650309390000|2022-04-18 19:16:30|96032|95982|96042.2|95970.5|96043.1|95985.3|96030.1|95970.4|39
1650309400000|2022-04-18 19:16:40|96042.7|95970.1|96032|95982|96045|95986.2|96027.4|95967|53
1650309410000|2022-04-18 19:16:50|96031.9|95981.9|96049.9|95975.1|96049.9|95984.1|96031.9|95971.3|40
1650309420000|2022-04-18 19:17:00|96047.9|95975.7|96046.9|95974|96051.8|95986.2|96036.2|95967.7|48
1650309430000|2022-04-18 19:17:10|96046.5|95974.4|96032.9|95982.9|96046.5|95983.3|96032.1|95970.8|41
1650309440000|2022-04-18 19:17:20|96033.1|95983.1|96045.2|95975|96045.9|95985.7|96033.1|95973.1|27
1650309450000|2022-04-18 19:17:30|96045.1|95974.9|96035.9|95985.9|96045.8|95986.8|96035.2|95974.1|30
1650309460000|2022-04-18 19:17:40|96035.4|95985.4|96029.7|95979.7|96046.3|95985.5|96028.8|95967|39
1650309470000|2022-04-18 19:17:50|96029.6|95979.6|96038.2|95988.2|96052.3|95991.4|96029.2|95969.2|43
1650309480000|2022-04-18 19:18:00|96049.8|95977.9|96037|95987|96058.6|95993.7|96032.3|95975.7|68
1650309490000|2022-04-18 19:18:10|96037.1|95987.1|96037.3|95987.3|96049.5|95989.7|96034.7|95976.6|43
1650309500000|2022-04-18 19:18:20|96037.7|95987.7|96038.4|95988.4|96039.3|95989.3|96037.4|95987.4|35
1650309510000|2022-04-18 19:18:30|96038.5|95988.5|96038|95988|96039.4|95989.4|96037.3|95987.3|20
1650309520000|2022-04-18 19:18:40|96037.3|95987.3|96038|95988|96054|95994.1|96033.9|95976.4|36
1650309530000|2022-04-18 19:18:50|96050.1|95975.4|96048.3|95976.3|96050.2|95990.1|96032.2|95968.6|47
1650309540000|2022-04-18 19:19:00|96048.5|95976.5|96043.8|95973.6|96048.5|95985.8|96032.6|95972|37
1650309550000|2022-04-18 19:19:10|96043.7|95972.9|96035.4|95985.4|96047.4|95987.1|96031.6|95972.5|32
1650309560000|2022-04-18 19:19:20|96036.3|95986.3|96033.5|95983.5|96047.1|95988|96032.6|95976.9|40
1650309570000|2022-04-18 19:19:30|96033.3|95983.3|96031.3|95981.3|96046|95987.4|96029.7|95972.2|49
1650309580000|2022-04-18 19:19:40|96030.6|95980.6|96045.6|95971.7|96050.8|95985.7|96026.5|95964.9|54
1650309590000|2022-04-18 19:19:50|96043.7|95973.2|96041.6|95991.6|96055.1|95993.9|96032.6|95971.2|63
1650309600000|2022-04-18 19:20:00|96050.8|95980.7|96043.2|95993.2|96058.8|95995.3|96039|95977.3|60
1650309610000|2022-04-18 19:20:10|96043.3|95993.3|96010.6|95960.6|96047.1|95997.1|96010.6|95960.6|46
1650309620000|2022-04-18 19:20:20|96010.9|95960.9|96007.4|95957.4|96011.8|95961.8|96005|95955|72
1650309630000|2022-04-18 19:20:30|96007.6|95957.6|96005.7|95955.7|96009.7|95959.7|96003.6|95953.6|64
1650309640000|2022-04-18 19:20:40|96006.7|95956.7|96001.3|95951.3|96007.1|95957.1|96000.6|95950.6|46
1650309650000|2022-04-18 19:20:50|96001.2|95951.2|95999.5|95949.5|96002.7|95952.7|95999|95949|23
1650309660000|2022-04-18 19:21:00|95999.4|95949.4|95997.6|95947.6|96000.7|95950.7|95997|95947|27
1650309670000|2022-04-18 19:21:10|95997.4|95947.4|96007.7|95957.7|96007.8|95957.8|95997.4|95947.4|53
1650309680000|2022-04-18 19:21:20|96007.5|95957.5|96005.8|95955.8|96011|95961|96004.9|95954.9|40
1650309690000|2022-04-18 19:21:30|96005.6|95955.6|96007.7|95957.7|96008.1|95958.1|96005.4|95955.4|30
1650309700000|2022-04-18 19:21:40|96008.4|95958.4|96009.6|95959.6|96015|95965|96005.8|95955.8|45
1650309710000|2022-04-18 19:21:50|96008|95958|96000|95950|96008.9|95958.9|96000|95950|60
1650309720000|2022-04-18 19:22:00|96001.3|95951.3|96000.5|95950.5|96003.7|95953.7|95998.3|95948.3|42
1650309730000|2022-04-18 19:22:10|95999.8|95949.8|95994.1|95944.1|96001.4|95951.4|95994.1|95944.1|36
1650309740000|2022-04-18 19:22:20|95994.7|95944.7|95998|95948|96001.6|95951.6|95993.1|95943.1|50
1650309750000|2022-04-18 19:22:30|95998.4|95948.4|95999.5|95949.5|96001|95951|95998.1|95948.1|36
1650309760000|2022-04-18 19:22:40|95999.4|95949.4|96003.3|95953.3|96003.7|95953.7|95999.4|95949.4|32
1650309770000|2022-04-18 19:22:50|96003.6|95953.6|96004.1|95954.1|96007.9|95957.9|96003.5|95953.5|32
1650309780000|2022-04-18 19:23:00|96004.3|95954.3|96003.5|95953.5|96005.7|95955.7|96002.9|95952.9|38
1650309790000|2022-04-18 19:23:10|96004|95954|96002.5|95952.5|96005.6|95955.6|96001.4|95951.4|27
1650309800000|2022-04-18 19:23:20|96001.8|95951.8|96004.6|95954.6|96004.7|95954.7|96001.8|95951.8|40
1650309810000|2022-04-18 19:23:30|96004.4|95954.4|95999.7|95949.7|96005.1|95955.1|95999.2|95949.2|37
1650309820000|2022-04-18 19:23:40|95999.6|95949.6|95999.6|95949.6|95999.8|95949.8|95997.5|95947.5|22
1650309830000|2022-04-18 19:23:50|95999.7|95949.7|95999.2|95949.2|95999.8|95949.8|95998.5|95948.5|14
1650309840000|2022-04-18 19:24:00|95998.8|95948.8|95996.6|95946.6|95998.9|95948.9|95994.8|95944.8|34
1650309850000|2022-04-18 19:24:10|95996.7|95946.7|95999.5|95949.5|96000.5|95950.5|95995.8|95945.8|38
1650309860000|2022-04-18 19:24:20|96000.3|95950.3|95999|95949|96001.2|95951.2|95998.6|95948.6|39
1650309870000|2022-04-18 19:24:30|95999.6|95949.6|95991.9|95941.9|96000|95950|95991.9|95941.9|44
1650309880000|2022-04-18 19:24:40|95992.2|95942.2|95993.8|95943.8|95996.1|95946.1|95991.3|95941.3|45
1650309890000|2022-04-18 19:24:50|95993.9|95943.9|95994.7|95944.7|95995.7|95945.7|95993.5|95943.5|38
1650309900000|2022-04-18 19:25:00|95994.6|95944.6|95994.7|95944.7|95997.5|95947.5|95993.5|95943.5|45
1650309910000|2022-04-18 19:25:10|95995.5|95945.5|95995|95945|95996.3|95946.3|95994.3|95944.3|27
1650309920000|2022-04-18 19:25:20|95995.7|95945.7|95995|95945|95995.7|95945.7|95993.6|95943.6|19
1650309930000|2022-04-18 19:25:30|95994.9|95944.9|95992.2|95942.2|95995.5|95945.5|95992.2|95942.2|17
1650309940000|2022-04-18 19:25:40|95992.1|95942.1|95992.9|95942.9|95993.8|95943.8|95991.8|95941.8|24
1650309950000|2022-04-18 19:25:50|95992.3|95942.3|95990.1|95940.1|95993.7|95943.7|95989.6|95939.6|22
1650309960000|2022-04-18 19:26:00|95990.2|95940.2|95992.1|95942.1|95994.5|95944.5|95990.2|95940.2|43
1650309970000|2022-04-18 19:26:10|95992.2|95942.2|95988.1|95938.1|95992.4|95942.4|95987.8|95937.8|32
1650309980000|2022-04-18 19:26:20|95988.3|95938.3|95988.9|95938.9|95988.9|95938.9|95985.4|95935.4|40
1650309990000|2022-04-18 19:26:30|95989.2|95939.2|95991.9|95941.9|95992.2|95942.2|95988|95938|29
1650310000000|2022-04-18 19:26:40|95992.1|95942.1|95991.8|95941.8|95993.4|95943.4|95991.2|95941.2|32
1650310010000|2022-04-18 19:26:50|95991.7|95941.7|95997|95947|95997.6|95947.6|95991.3|95941.3|35
1650310020000|2022-04-18 19:27:00|95996.9|95946.9|96001.3|95951.3|96001.5|95951.5|95995.3|95945.3|39
1650310030000|2022-04-18 19:27:10|96000.6|95950.6|95998.5|95948.5|96001.1|95951.1|95996.5|95946.5|39
1650310040000|2022-04-18 19:27:20|95998.3|95948.3|96000.9|95950.9|96001|95951|95996.8|95946.8|30
1650310050000|2022-04-18 19:27:30|96000.7|95950.7|95997.6|95947.6|96000.7|95950.7|95997.3|95947.3|31
1650310060000|2022-04-18 19:27:40|95999.2|95949.2|95995.8|95945.8|95999.2|95949.2|95995.8|95945.8|37
1650310070000|2022-04-18 19:27:50|95996.1|95946.1|95992.8|95942.8|95996.3|95946.3|95992.8|95942.8|26
1650310080000|2022-04-18 19:28:00|95993.2|95943.2|95996|95946|95999.4|95949.4|95993.1|95943.1|48
1650310090000|2022-04-18 19:28:10|95995.7|95945.7|95995|95945|95998.4|95948.4|95994.6|95944.6|38
1650310100000|2022-04-18 19:28:20|95995.1|95945.1|95992.3|95942.3|95998.6|95948.6|95992.3|95942.3|35
1650310110000|2022-04-18 19:28:30|95992.6|95942.6|95997.5|95947.5|95999.5|95949.5|95992.6|95942.6|33
1650310120000|2022-04-18 19:28:40|95997.4|95947.4|95996.4|95946.4|96001.7|95951.7|95995.9|95945.9|52
1650310130000|2022-04-18 19:28:50|95996.6|95946.6|95996.6|95946.6|95997.3|95947.3|95993.2|95943.2|37
1650310140000|2022-04-18 19:29:00|95995.9|95945.9|96000.4|95950.4|96002.4|95952.4|95994.7|95944.7|51
1650310150000|2022-04-18 19:29:10|95999.7|95949.7|95997|95947|96000.5|95950.5|95995.5|95945.5|42
1650310160000|2022-04-18 19:29:20|95997.5|95947.5|96004.1|95954.1|96004.4|95954.4|95996.2|95946.2|45
1650310170000|2022-04-18 19:29:30|96004|95954|96003.1|95953.1|96004.3|95954.3|96001.2|95951.2|38
1650310180000|2022-04-18 19:29:40|96002.6|95952.6|96001.4|95951.4|96002.7|95952.7|96000.5|95950.5|26
1650310190000|2022-04-18 19:29:50|95999.5|95949.5|96000.6|95950.6|96004.5|95954.5|95999.5|95949.5|27
1650310200000|2022-04-18 19:30:00|96001.4|95951.4|96005.1|95955.1|96006|95956|96000.9|95950.9|47
1650310210000|2022-04-18 19:30:10|96005.3|95955.3|96007.2|95957.2|96007.2|95957.2|96005.3|95955.3|38
1650310220000|2022-04-18 19:30:20|96007.6|95957.6|96006.9|95956.9|96008.6|95958.6|96006.6|95956.6|32
1650310230000|2022-04-18 19:30:30|96006.7|95956.7|96002.4|95952.4|96006.7|95956.7|95999.1|95949.1|42
1650310240000|2022-04-18 19:30:40|96001.9|95951.9|96002.7|95952.7|96004.9|95954.9|96001.9|95951.9|39
1650310250000|2022-04-18 19:30:50|96002.8|95952.8|95999.8|95949.8|96003.5|95953.5|95999.2|95949.2|39
1650310260000|2022-04-18 19:31:00|96000.3|95950.3|96002.5|95952.5|96002.5|95952.5|95999.6|95949.6|28
1650310270000|2022-04-18 19:31:10|96002.3|95952.3|95998.9|95948.9|96004.2|95954.2|95998.1|95948.1|41
1650310280000|2022-04-18 19:31:20|95999.3|95949.3|95999.2|95949.2|96002.7|95952.7|95997.5|95947.5|47
1650310290000|2022-04-18 19:31:30|95999.4|95949.4|95996.6|95946.6|95999.8|95949.8|95995.7|95945.7|40
1650310300000|2022-04-18 19:31:40|95996.3|95946.3|95996|95946|95997.4|95947.4|95995.5|95945.5|30
1650310310000|2022-04-18 19:31:50|95995.9|95945.9|95993.3|95943.3|95996.7|95946.7|95992.8|95942.8|35
1650310320000|2022-04-18 19:32:00|95993|95943|95994.3|95944.3|95995.8|95945.8|95992.9|95942.9|41
1650310330000|2022-04-18 19:32:10|95995.1|95945.1|95996.2|95946.2|95996.4|95946.4|95991.3|95941.3|52
1650310340000|2022-04-18 19:32:20|95996|95946|95996.7|95946.7|95999.1|95949.1|95994.7|95944.7|38
1650310350000|2022-04-18 19:32:30|95997|95947|95988.6|95938.6|95997.1|95947.1|95988.1|95938.1|43
1650310360000|2022-04-18 19:32:40|95989.7|95939.7|95992.6|95942.6|95992.6|95942.6|95987.8|95937.8|40
1650310370000|2022-04-18 19:32:50|95992.9|95942.9|95994.4|95944.4|95996.6|95946.6|95992.9|95942.9|36
1650310380000|2022-04-18 19:33:00|95994.5|95944.5|95990.7|95940.7|95994.5|95944.5|95990.5|95940.5|39
1650310390000|2022-04-18 19:33:10|95990.6|95940.6|95994.2|95944.2|95994.8|95944.8|95990.4|95940.4|29
1650310400000|2022-04-18 19:33:20|95994|95944|95993|95943|95994|95944|95990.6|95940.6|24
1650310410000|2022-04-18 19:33:30|95993.4|95943.4|95992.5|95942.5|95993.4|95943.4|95989.5|95939.5|18
1650310420000|2022-04-18 19:33:40|95992.2|95942.2|95995.4|95945.4|95995.5|95945.5|95991.1|95941.1|24
1650310430000|2022-04-18 19:33:50|95995.6|95945.6|95991.6|95941.6|95996|95946|95991.1|95941.1|28
1650310440000|2022-04-18 19:34:00|95993.3|95943.3|95994.3|95944.3|95994.7|95944.7|95991.5|95941.5|32
1650310450000|2022-04-18 19:34:10|95994.4|95944.4|95990.7|95940.7|95997.7|95956.3|95979.4|95940.7|24
1650310460000|2022-04-18 19:34:20|95990.3|95940.3|95997.4|95947.4|95998|95948|95990.3|95940.3|28
1650310470000|2022-04-18 19:34:30|95997.6|95947.6|95999.6|95949.6|96011|95961|95995|95945|50
1650310480000|2022-04-18 19:34:40|95999.9|95949.9|96003.4|95953.4|96016.4|95978.7|95998.3|95945|44
1650310490000|2022-04-18 19:34:50|96000.9|95950.9|95998.8|95948.8|96008.8|95958.8|95998.4|95948.4|36
1650310500000|2022-04-18 19:35:00|95999.5|95949.5|96002.7|95952.7|96003.4|95953.4|95999.2|95949.2|37
1650310510000|2022-04-18 19:35:10|96003.1|95953.1|96001.5|95951.5|96003.1|95953.1|96001.2|95951.2|20
1650310520000|2022-04-18 19:35:20|96002|95952|96000.6|95950.6|96009.8|95953.1|95998.9|95938.9|26
1650310530000|2022-04-18 19:35:30|96000.8|95950.8|96001.5|95951.5|96001.5|95951.5|96000.3|95950.3|11
1650310540000|2022-04-18 19:35:40|96000.8|95950.8|96004.3|95954.3|96004.6|95954.6|96000.7|95950.7|25
1650310550000|2022-04-18 19:35:50|96003.6|95953.6|96001.2|95951.2|96004|95954|96000.1|95950.1|26
1650310560000|2022-04-18 19:36:00|96003.8|95953.8|96004.3|95954.3|96005.2|95955.2|95999.7|95949.7|28
1650310570000|2022-04-18 19:36:10|96004.4|95954.4|96004.8|95954.8|96005.9|95955.9|96004.1|95954.1|18
1650310580000|2022-04-18 19:36:20|96004.6|95954.6|96001.9|95951.9|96006.1|95956.1|96001.6|95951.6|22
1650310590000|2022-04-18 19:36:30|96002.2|95952.2|96003.4|95953.4|96015.1|95954.5|96000.5|95938.6|22
1650310600000|2022-04-18 19:36:40|96002.3|95952.3|96005.1|95955.1|96005.5|95955.5|96002.3|95952.3|12
1650310610000|2022-04-18 19:36:50|96005.2|95955.2|96005.9|95955.9|96006|95956|96005.2|95955.2|7
1650310620000|2022-04-18 19:37:00|96006|95956|96005.2|95955.2|96006|95956|96004.5|95954.5|17
1650310630000|2022-04-18 19:37:10|96005.3|95955.3|96006.5|95956.5|96006.5|95956.5|96005.2|95955.2|9
1650310640000|2022-04-18 19:37:20|96006.2|95956.2|96006.1|95956.1|96006.4|95956.4|96005.4|95955.4|12
1650310650000|2022-04-18 19:37:30|96006.2|95956.2|96005|95955|96006.3|95956.3|96004.4|95954.4|17
1650310660000|2022-04-18 19:37:40|96005.5|95955.5|96004.5|95954.5|96006.1|95956.1|96004.2|95954.2|22
1650310670000|2022-04-18 19:37:50|96004.2|95954.2|96005|95955|96005|95955|96004.2|95954.2|9
1650310680000|2022-04-18 19:38:00|96005.1|95955.1|96004.5|95954.5|96006.7|95956.7|96003.8|95953.8|22
1650310690000|2022-04-18 19:38:10|96003.9|95953.9|96005.3|95955.3|96006.1|95956.1|96003.8|95953.8|21
1650310700000|2022-04-18 19:38:20|96004.8|95954.8|96005.3|95955.3|96006.4|95956.4|96002.9|95952.9|19
1650310710000|2022-04-18 19:38:30|96005.4|95955.4|96003.9|95953.9|96005.4|95955.4|96000|95950|18
1650310720000|2022-04-18 19:38:40|96003.2|95953.2|96004.2|95954.2|96005.6|95955.6|96003.2|95953.2|22
1650310730000|2022-04-18 19:38:50|96004.7|95954.7|96004.5|95954.5|96004.8|95954.8|96004.3|95954.3|14
1650310740000|2022-04-18 19:39:00|96004.4|95954.4|96001.4|95951.4|96004.8|95954.8|96001.2|95951.2|9
1650310750000|2022-04-18 19:39:10|96002.5|95952.5|96000.1|95950.1|96002.6|95952.6|95998.3|95948.3|28
1650310760000|2022-04-18 19:39:20|96001.4|95951.4|95998|95948|96001.4|95951.4|95997.2|95947.2|17
1650310770000|2022-04-18 19:39:30|95998.4|95948.4|95998.4|95948.4|95999.2|95949.2|95997.4|95947.4|16
1650310780000|2022-04-18 19:39:40|95998.3|95948.3|95994.7|95944.7|95998.3|95948.3|95993.8|95943.8|34
1650310790000|2022-04-18 19:39:50|95994.6|95944.6|95993.6|95943.6|95998.5|95948.5|95993.6|95943.6|30
1650310800000|2022-04-18 19:40:00|95993.5|95943.5|95996.1|95946.1|95998|95948|95993.5|95943.5|33
1650310810000|2022-04-18 19:40:10|95996.9|95946.9|95997.3|95947.3|96007|95950.5|95995.7|95937|29
1650310820000|2022-04-18 19:40:20|95997.7|95947.7|95997.9|95947.9|96000.2|95950.2|95997.4|95947.4|17
1650310830000|2022-04-18 19:40:30|95997.5|95947.5|95998|95948|95999.1|95949.1|95997.2|95947.2|8
1650310840000|2022-04-18 19:40:40|95998.1|95948.1|95997.4|95947.4|96002.2|95952.2|95996.8|95946.8|23
1650310850000|2022-04-18 19:40:50|95998.5|95948.5|96001.2|95951.2|96002|95952|95994.3|95944.3|28
1650310860000|2022-04-18 19:41:00|95999.3|95949.3|96003.6|95953.6|96019.7|95957.4|95998.5|95941.3|30
1650310870000|2022-04-18 19:41:10|96004.2|95954.2|96006.3|95956.3|96007|95957|95999.8|95949.8|42
1650310880000|2022-04-18 19:41:20|96006.4|95956.4|96007.2|95957.2|96008|95958|96005.8|95955.8|34
1650310890000|2022-04-18 19:41:30|96007.5|95957.5|96005.5|95955.5|96007.5|95957.5|96005|95955|18
1650310900000|2022-04-18 19:41:40|96005.7|95955.7|96008.5|95958.5|96009.1|95959.1|96005.7|95955.7|22
1650310910000|2022-04-18 19:41:50|96008.6|95958.6|96006.1|95956.1|96008.6|95958.6|96006.1|95956.1|23
1650310920000|2022-04-18 19:42:00|96006.5|95956.5|96006.4|95956.4|96007.1|95957.1|96006.3|95956.3|20
1650310930000|2022-04-18 19:42:10|96006.7|95956.7|96008.2|95958.2|96009.6|95959.6|96005.4|95955.4|29
1650310940000|2022-04-18 19:42:20|96008.4|95958.4|96009.5|95959.5|96010.1|95960.1|96008.2|95958.2|20
1650310950000|2022-04-18 19:42:30|96009.9|95959.9|96015.8|95965.8|96015.8|95965.8|96009|95959|35
1650310960000|2022-04-18 19:42:40|96016.2|95966.2|96013.2|95963.2|96020.1|95970.1|96012|95962|42
1650310970000|2022-04-18 19:42:50|96014|95964|96019.5|95969.5|96019.5|95969.5|96012.9|95962.9|42
1650310980000|2022-04-18 19:43:00|96019.6|95969.6|96016.9|95966.9|96019.7|95969.7|96014.4|95964.4|38
1650310990000|2022-04-18 19:43:10|96017.2|95967.2|96018|95968|96018.7|95968.7|96011.6|95961.6|38
1650311000000|2022-04-18 19:43:20|96018.4|95968.4|96012.6|95962.6|96018.7|95968.7|96012.2|95962.2|37
1650311010000|2022-04-18 19:43:30|96013|95963|96015.1|95965.1|96015.1|95965.1|96012|95962|23
1650311020000|2022-04-18 19:43:40|96014.8|95964.8|96014.8|95964.8|96015.8|95965.8|96013.6|95963.6|33
1650311030000|2022-04-18 19:43:50|96014.7|95964.7|96013.5|95963.5|96015.4|95965.4|96013.3|95963.3|27
1650311040000|2022-04-18 19:44:00|96013.7|95963.7|96014.1|95964.1|96014.7|95964.7|96013.7|95963.7|31
1650311050000|2022-04-18 19:44:10|96014.4|95964.4|96010.5|95960.5|96015.5|95965.5|96010.2|95960.2|29
1650311060000|2022-04-18 19:44:20|96011.1|95961.1|96009.9|95959.9|96012.7|95962.7|96008.2|95958.2|40
1650311070000|2022-04-18 19:44:30|96010|95960|96012.3|95962.3|96013.8|95963.8|96009.7|95959.7|32
1650311080000|2022-04-18 19:44:40|96011.7|95961.7|96011.3|95961.3|96016.1|95966.1|96009.4|95959.4|27
1650311090000|2022-04-18 19:44:50|96011.4|95961.4|96012.3|95962.3|96012.7|95962.7|96011.1|95961.1|22
1650311100000|2022-04-18 19:45:00|96012.4|95962.4|96009.9|95959.9|96013.1|95963.1|96009.5|95959.5|33
1650311110000|2022-04-18 19:45:10|96010.2|95960.2|96007.8|95957.8|96010.8|95960.8|96007.5|95957.5|28
1650311120000|2022-04-18 19:45:20|96009.3|95959.3|96011.8|95961.8|96011.8|95961.8|96006.7|95956.7|31
1650311130000|2022-04-18 19:45:30|96011.7|95961.7|96011.3|95961.3|96012.4|95962.4|96010|95960|38
1650311140000|2022-04-18 19:45:40|96011.1|95961.1|96011.8|95961.8|96012|95962|96011.1|95961.1|23
1650311150000|2022-04-18 19:45:50|96011.4|95961.4|96011.9|95961.9|96015.2|95965.2|96010.2|95960.2|38
1650311160000|2022-04-18 19:46:00|96011.3|95961.3|96009.3|95959.3|96011.5|95961.5|96008.2|95958.2|36
1650311170000|2022-04-18 19:46:10|96008.9|95958.9|96012.1|95962.1|96013.2|95963.2|96008.9|95958.9|31
1650311180000|2022-04-18 19:46:20|96012.3|95962.3|96012.7|95962.7|96013|95963|96011.5|95961.5|27
1650311190000|2022-04-18 19:46:30|96014|95964|96014.5|95964.5|96016.1|95966.1|96013.5|95963.5|33
1650311200000|2022-04-18 19:46:40|96014.2|95964.2|96014.4|95964.4|96014.9|95964.9|96013.9|95963.9|16
1650311210000|2022-04-18 19:46:50|96013.5|95963.5|96014.4|95964.4|96015.6|95965.6|96010.6|95960.6|43
1650311220000|2022-04-18 19:47:00|96013.8|95963.8|96014.1|95964.1|96016|95966|96013.3|95963.3|31
1650311230000|2022-04-18 19:47:10|96014.6|95964.6|96017.2|95967.2|96017.2|95967.2|96012.9|95962.9|20
1650311240000|2022-04-18 19:47:20|96016.8|95966.8|96015.4|95965.4|96017.5|95967.5|96015.4|95965.4|21
1650311250000|2022-04-18 19:47:30|96015.8|95965.8|96016.5|95966.5|96018.1|95968.1|96015.1|95965.1|26
1650311260000|2022-04-18 19:47:40|96015.8|95965.8|96010.2|95960.2|96016.7|95966.7|96010.1|95960.1|42
1650311270000|2022-04-18 19:47:50|96010.1|95960.1|96010.6|95960.6|96012|95962|96009.6|95959.6|21
1650311280000|2022-04-18 19:48:00|96010.8|95960.8|96011.6|95961.6|96012.3|95962.3|96010.8|95960.8|27
1650311290000|2022-04-18 19:48:10|96011.8|95961.8|96012.7|95962.7|96014.8|95964.8|96011.8|95961.8|25
1650311300000|2022-04-18 19:48:20|96012.4|95962.4|96011.2|95961.2|96013.5|95963.5|96010|95960|32
1650311310000|2022-04-18 19:48:30|96010.8|95960.8|96013.6|95963.6|96015.6|95965.6|96010.6|95960.6|35
1650311320000|2022-04-18 19:48:40|96013.8|95963.8|96013.1|95963.1|96014.8|95964.8|96012.7|95962.7|30
1650311330000|2022-04-18 19:48:50|96013.3|95963.3|96012.7|95962.7|96014.3|95964.3|96012.4|95962.4|25
1650311340000|2022-04-18 19:49:00|96012.1|95962.1|96011.2|95961.2|96013.2|95963.2|96008.9|95958.9|35
1650311350000|2022-04-18 19:49:10|96011.5|95961.5|96011.2|95961.2|96012.3|95962.3|96010.8|95960.8|27
1650311360000|2022-04-18 19:49:20|96011.1|95961.1|96012.2|95962.2|96012.4|95962.4|96011|95961|16
1650311370000|2022-04-18 19:49:30|96012.3|95962.3|96014.5|95964.5|96015.4|95965.4|96012|95962|18
1650311380000|2022-04-18 19:49:40|96015.1|95965.1|96012|95962|96015.1|95965.1|96011.6|95961.6|30
1650311390000|2022-04-18 19:49:50|96012.9|95962.9|96008.4|95958.4|96013.8|95963.8|96008.3|95958.3|29
1650311400000|2022-04-18 19:50:00|96008.7|95958.7|96012.1|95962.1|96012.1|95962.1|96008.7|95958.7|31
1650311410000|2022-04-18 19:50:10|96011.7|95961.7|96012.2|95962.2|96014.1|95964.1|96011.7|95961.7|32
1650311420000|2022-04-18 19:50:20|96012.1|95962.1|96011.7|95961.7|96012.5|95962.5|96011.6|95961.6|20
1650311430000|2022-04-18 19:50:30|96012|95962|96011.9|95961.9|96012.6|95962.6|96011.4|95961.4|22
1650311440000|2022-04-18 19:50:40|96011.8|95961.8|96010.9|95960.9|96012.3|95962.3|96010.9|95960.9|19
1650311450000|2022-04-18 19:50:50|96010.4|95960.4|96010.2|95960.2|96011.3|95961.3|96009.5|95959.5|24
1650311460000|2022-04-18 19:51:00|96010.3|95960.3|96009.9|95959.9|96010.3|95960.3|96008|95958|21
1650311470000|2022-04-18 19:51:10|96009.4|95959.4|96011.3|95961.3|96011.7|95961.7|96009.4|95959.4|18
1650311480000|2022-04-18 19:51:20|96011.1|95961.1|96013.4|95963.4|96013.6|95963.6|96009.5|95959.5|25
1650311490000|2022-04-18 19:51:30|96013|95963|96013|95963|96013.3|95963.3|96012.6|95962.6|19
1650311500000|2022-04-18 19:51:40|96012.7|95962.7|96006.9|95956.9|96012.7|95962.7|96003|95953|41
1650311510000|2022-04-18 19:51:50|96006.7|95956.7|96004.9|95954.9|96007.5|95957.5|96003.1|95953.1|31
1650311520000|2022-04-18 19:52:00|96004.7|95954.7|96002.4|95952.4|96017|95959.1|96000.5|95944.6|52
1650311530000|2022-04-18 19:52:10|96002.3|95952.3|96003.2|95953.2|96004.6|95954.6|96000.7|95950.7|30
1650311540000|2022-04-18 19:52:20|96003.8|95953.8|96005.1|95955.1|96005.5|95955.5|96001.8|95951.8|21
1650311550000|2022-04-18 19:52:30|96004.3|95954.3|96001|95951|96005.5|95955.5|96000.8|95950.8|30
1650311560000|2022-04-18 19:52:40|96001.2|95951.2|96001.9|95951.9|96002.5|95952.5|95998.8|95948.8|30
1650311570000|2022-04-18 19:52:50|96001.6|95951.6|96002.9|95952.9|96002.9|95952.9|95998.2|95948.2|35
1650311580000|2022-04-18 19:53:00|96003.1|95953.1|96002.4|95952.4|96004.7|95954.7|96001.8|95951.8|33
1650311590000|2022-04-18 19:53:10|96002.5|95952.5|96003|95953|96003.9|95953.9|96001.6|95951.6|27
1650311600000|2022-04-18 19:53:20|96003.1|95953.1|96000.4|95950.4|96004.6|95954.6|96000.1|95950.1|25
1650311610000|2022-04-18 19:53:30|96000.2|95950.2|95999.4|95949.4|96000.8|95950.8|95997.4|95947.4|23
1650311620000|2022-04-18 19:53:40|95999.1|95949.1|96000.1|95950.1|96001|95951|95998|95948|21
1650311630000|2022-04-18 19:53:50|95999.7|95949.7|96000.3|95950.3|96002.7|95952.7|95998.5|95948.5|33
1650311640000|2022-04-18 19:54:00|96000.1|95950.1|96002.9|95952.9|96002.9|95952.9|96000.1|95950.1|22
1650311650000|2022-04-18 19:54:10|96003.3|95953.3|96002.8|95952.8|96003.6|95953.6|96001.4|95951.4|19
1650311660000|2022-04-18 19:54:20|96002.5|95952.5|96000.2|95950.2|96002.5|95952.5|95998.3|95948.3|17
1650311670000|2022-04-18 19:54:30|96000.5|95950.5|96000.6|95950.6|96003.2|95953.2|95999.9|95949.9|7
1650311680000|2022-04-18 19:54:40|96001|95951|96002.3|95952.3|96003.6|95953.6|95998.4|95948.4|20
1650311690000|2022-04-18 19:54:50|96002.6|95952.6|96002|95952|96003|95953|96001.6|95951.6|19
1650311700000|2022-04-18 19:55:00|96003.1|95953.1|96010|95960|96010|95960|96001.9|95951.9|45
1650311710000|2022-04-18 19:55:10|96009.7|95959.7|96011.1|95961.1|96022.2|95964.5|96007.8|95946.8|53
1650311720000|2022-04-18 19:55:20|96011.2|95961.2|96011.4|95961.4|96014.4|95964.4|96009.4|95959.4|41
1650311730000|2022-04-18 19:55:30|96011.7|95961.7|96009|95959|96013.1|95963.1|96008.7|95958.7|32
1650311740000|2022-04-18 19:55:40|96010|95960|96007.5|95957.5|96012.2|95962.2|96007|95957|42
1650311750000|2022-04-18 19:55:50|96008.2|95958.2|96006.5|95956.5|96009.3|95959.3|96005.4|95955.4|41
1650311760000|2022-04-18 19:56:00|96005.7|95955.7|96005.4|95955.4|96006.7|95956.7|96004|95954|39
1650311770000|2022-04-18 19:56:10|96008.4|95958.4|96009.5|95959.5|96020.4|95970.4|96006|95956|44
1650311780000|2022-04-18 19:56:20|96008.2|95958.2|96003.4|95953.4|96009.8|95959.8|96002.8|95952.8|55
1650311790000|2022-04-18 19:56:30|96003.5|95953.5|96010.1|95960.1|96026.2|95976.2|95996.6|95946.6|51
1650311800000|2022-04-18 19:56:40|96004.8|95954.8|96003.9|95953.9|96021.6|95955.1|95991.5|95937.6|66
1650311810000|2022-04-18 19:56:50|96003.4|95953.4|96003|95953|96014.9|95954.3|96002.3|95941.3|32
1650311820000|2022-04-18 19:57:00|96002.9|95952.9|96013.3|95943.3|96014.1|95953.4|96002.9|95942.7|18
1650311830000|2022-04-18 19:57:10|96003.1|95953.1|96016.2|95942.9|96018.5|95954.8|96001.6|95941.4|32
1650311840000|2022-04-18 19:57:20|96005.7|95955.7|96013.9|95963.9|96026.5|95965|96005.7|95945.6|55
1650311850000|2022-04-18 19:57:30|96014.1|95964.1|96018.6|95945.4|96027.1|95964.1|96007.1|95945.1|53
1650311860000|2022-04-18 19:57:40|96005.7|95955.7|96000|95950|96012.8|95957.2|95999.3|95938.5|50
1650311870000|2022-04-18 19:57:50|96000.1|95950.1|95996.2|95946.2|96001.3|95951.3|95994.7|95944.7|56
1650311880000|2022-04-18 19:58:00|95996.3|95946.3|95997.5|95947.5|95998.8|95948.8|95995.3|95945.3|41
1650311890000|2022-04-18 19:58:10|95997.4|95947.4|95992|95942|95997.4|95947.4|95991.9|95941.9|36
1650311900000|2022-04-18 19:58:20|95992.3|95942.3|95987.8|95937.8|95997.4|95947.4|95986.2|95936.2|50
1650311910000|2022-04-18 19:58:30|95986.8|95936.8|96024.1|95974.1|96035.5|95974.1|95985.4|95935.4|76
1650311920000|2022-04-18 19:58:40|96023.2|95973.2|96021.2|95971.2|96033.9|95974.4|96018.4|95961.3|55
1650311930000|2022-04-18 19:58:50|96021.4|95971.4|96025.7|95975.7|96042.4|95992.4|96020.5|95970.5|48
1650311940000|2022-04-18 19:59:00|96025.3|95975.3|96025.5|95975.5|96027.9|95977.9|96025|95975|50
1650311950000|2022-04-18 19:59:10|96025.4|95975.4|96024.9|95974.9|96026|95976|96023.5|95973.5|43
1650311960000|2022-04-18 19:59:20|96025|95975|96023.9|95973.9|96026|95976|96023.6|95973.6|40
1650311970000|2022-04-18 19:59:30|96024.1|95974.1|96026.7|95976.7|96027.1|95977.1|96023.3|95973.3|43
1650311980000|2022-04-18 19:59:40|96026.5|95976.5|96026|95976|96027|95977|96025.6|95975.6|39
1650311990000|2022-04-18 19:59:50|96027|95977|96023.1|95973.1|96027|95977|96023.1|95973.1|30
1650312000000|2022-04-18 20:00:00|96022.4|95972.4|96020.2|95970.2|96022.7|95972.7|96020.2|95970.2|43
1650312010000|2022-04-18 20:00:10|96018|95968|96020.7|95970.7|96022.1|95972.1|96018|95968|48
1650312020000|2022-04-18 20:00:20|96021|95971|96022.8|95972.8|96023.1|95973.1|96020.6|95970.6|34
1650312030000|2022-04-18 20:00:30|96022.7|95972.7|96018.9|95968.9|96025.7|95975.7|96018.7|95968.7|42
1650312040000|2022-04-18 20:00:40|96018.7|95968.7|96017.1|95967.1|96019|95969|96015.1|95965.1|33
1650312050000|2022-04-18 20:00:50|96016.5|95966.5|96018.5|95968.5|96018.5|95968.5|96015.5|95965.5|34
1650312060000|2022-04-18 20:01:00|96017.7|95967.7|96016|95966|96018.6|95968.6|96012.8|95962.8|47
1650312070000|2022-04-18 20:01:10|96015.6|95965.6|96015.1|95965.1|96016.8|95966.8|96014.9|95964.9|32
1650312080000|2022-04-18 20:01:20|96015|95965|96014.1|95964.1|96029.8|95979.8|96012.8|95962.8|42
1650312090000|2022-04-18 20:01:30|96014.3|95964.3|96014.3|95964.3|96014.7|95964.7|96013.8|95963.8|29
1650312100000|2022-04-18 20:01:40|96014|95964|96014.2|95964.2|96014.5|95964.5|96013.2|95963.2|27
1650312110000|2022-04-18 20:01:50|96014.3|95964.3|96015.6|95965.6|96018.1|95968.1|96014.2|95964.2|37
1650312120000|2022-04-18 20:02:00|96016.2|95966.2|96004.6|95954.6|96019.3|95969.3|96004.6|95954.6|50
1650312130000|2022-04-18 20:02:10|96005.5|95955.5|96012.8|95962.8|96015.6|95965.6|96005.5|95955.5|70
1650312140000|2022-04-18 20:02:20|96014|95964|96013.5|95963.5|96018|95968|96011.3|95961.3|50
1650312150000|2022-04-18 20:02:30|96012.6|95962.6|96028.8|95978.8|96029|95979|96012.6|95962.6|47
1650312160000|2022-04-18 20:02:40|96028.6|95978.6|96044.6|95994.6|96045.5|95995.5|96028.6|95978.6|56
1650312170000|2022-04-18 20:02:50|96045.2|95995.2|96049.8|95999.8|96049.8|95999.8|96043.8|95993.8|32
1650312180000|2022-04-18 20:03:00|96049.9|95999.9|96045.2|95995.2|96050.5|96000.5|96044.6|95994.6|27
1650312190000|2022-04-18 20:03:10|96045.5|95995.5|96045.7|95995.7|96046.5|95996.5|96044.4|95994.4|31
1650312200000|2022-04-18 20:03:20|96046|95996|96046.9|95996.9|96047|95997|96045.3|95995.3|29
1650312210000|2022-04-18 20:03:30|96045.4|95995.4|96048.1|95998.1|96048.2|95998.2|96045.4|95995.4|24
1650312220000|2022-04-18 20:03:40|96048.2|95998.2|96049|95999|96049.8|95999.8|96047.1|95997.1|33
1650312230000|2022-04-18 20:03:50|96049.1|95999.1|96049.3|95999.3|96050|96000|96048.7|95998.7|26
1650312240000|2022-04-18 20:04:00|96048.3|95998.3|96048.6|95998.6|96049.6|95999.6|96048|95998|31
1650312250000|2022-04-18 20:04:10|96048.4|95998.4|96045.4|95995.4|96048.4|95998.4|96045.4|95995.4|41
1650312260000|2022-04-18 20:04:20|96045.3|95995.3|96044.5|95994.5|96046.7|95996.7|96044.4|95994.4|26
1650312270000|2022-04-18 20:04:30|96043.4|95993.4|96043.9|95993.9|96044.2|95994.2|96042|95992|29
1650312280000|2022-04-18 20:04:40|96043.7|95993.7|96042.8|95992.8|96044.5|95994.5|96042.1|95992.1|35
1650312290000|2022-04-18 20:04:50|96042.7|95992.7|96043.3|95993.3|96043.5|95993.5|96042.6|95992.6|37
1650312300000|2022-04-18 20:05:00|96043.4|95993.4|96041.7|95991.7|96044.1|95994.1|96041.7|95991.7|31
1650312310000|2022-04-18 20:05:10|96041.5|95991.5|96045.6|95995.6|96046.2|95996.2|96041.5|95991.5|51
1650312320000|2022-04-18 20:05:20|96045.9|95995.9|96045.7|95995.7|96046.5|95996.5|96045.1|95995.1|57
1650312330000|2022-04-18 20:05:30|96046|95996|96045.7|95995.7|96046.7|95996.7|96044.9|95994.9|52
1650312340000|2022-04-18 20:05:40|96046.6|95996.6|96047.4|95997.4|96047.8|95997.8|96045.6|95995.6|22
1650312350000|2022-04-18 20:05:50|96046.7|95996.7|96045.7|95995.7|96049|95999|96044.2|95994.2|19
1650312360000|2022-04-18 20:06:00|96046.2|95996.2|96040.7|95990.7|96047.1|95997.1|96034.5|95984.5|51
1650312370000|2022-04-18 20:06:10|96040.4|95990.4|96041|95991|96041|95991|96039.3|95989.3|19
1650312380000|2022-04-18 20:06:20|96040.4|95990.4|96039.8|95989.8|96040.4|95990.4|96039.1|95989.1|23
1650312390000|2022-04-18 20:06:30|96040|95990|96039|95989|96040.5|95990.5|96037.9|95987.9|27
1650312400000|2022-04-18 20:06:40|96038.5|95988.5|96011.7|95961.7|96038.5|95988.5|96011.7|95961.7|41
1650312410000|2022-04-18 20:06:50|96011.8|95961.8|96015.9|95965.9|96016.9|95966.9|96011.8|95961.8|46
1650312420000|2022-04-18 20:07:00|96016.3|95966.3|96016.9|95966.9|96017.3|95967.3|96014.3|95964.3|33
1650312430000|2022-04-18 20:07:10|96017|95967|96016.8|95966.8|96017.4|95967.4|96016.6|95966.6|19
1650312440000|2022-04-18 20:07:20|96016.6|95966.6|96015.2|95965.2|96017|95967|96014.2|95964.2|20
1650312450000|2022-04-18 20:07:30|96015.3|95965.3|96018.3|95968.3|96018.3|95968.3|96014.9|95964.9|21
1650312460000|2022-04-18 20:07:40|96018.1|95968.1|96020.2|95970.2|96021.3|95971.3|96015.5|95965.5|32
1650312470000|2022-04-18 20:07:50|96019.8|95969.8|96022.9|95972.9|96022.9|95972.9|96019.7|95969.7|29
1650312480000|2022-04-18 20:08:00|96022.6|95972.6|96022.8|95972.8|96022.8|95972.8|96021.2|95971.2|25
1650312490000|2022-04-18 20:08:10|96022.5|95972.5|96019.6|95969.6|96022.5|95972.5|96018.6|95968.6|17
1650312500000|2022-04-18 20:08:20|96019.4|95969.4|96019.4|95969.4|96019.7|95969.7|96018.9|95968.9|20
1650312510000|2022-04-18 20:08:30|96019.5|95969.5|96020.5|95970.5|96020.6|95970.6|96019.5|95969.5|11
1650312520000|2022-04-18 20:08:40|96020.8|95970.8|96022.5|95972.5|96024.6|95974.6|96020.8|95970.8|19
1650312530000|2022-04-18 20:08:50|96022.9|95972.9|96023.1|95973.1|96023.7|95973.7|96021.3|95971.3|16
1650312540000|2022-04-18 20:09:00|96023|95973|96022.1|95972.1|96023.1|95973.1|96021.1|95971.1|18
1650312550000|2022-04-18 20:09:10|96022.3|95972.3|96020.6|95970.6|96022.3|95972.3|96019.1|95969.1|9
1650312560000|2022-04-18 20:09:20|96020.7|95970.7|96020.7|95970.7|96021.5|95971.5|96020.1|95970.1|17
1650312570000|2022-04-18 20:09:30|96021.2|95971.2|96023.5|95973.5|96024.1|95974.1|96020.9|95970.9|15
1650312580000|2022-04-18 20:09:40|96022.3|95972.3|96024.4|95974.4|96024.7|95974.7|96022.3|95972.3|17
1650312590000|2022-04-18 20:09:50|96023.1|95973.1|96024.5|95974.5|96024.5|95974.5|96021|95971|12
1650312600000|2022-04-18 20:10:00|96024.1|95974.1|96019.9|95969.9|96024.1|95974.1|96019.6|95969.6|17
1650312610000|2022-04-18 20:10:10|96020.1|95970.1|96032.7|95982.7|96032.7|95982.7|96019.8|95969.8|32
1650312620000|2022-04-18 20:10:20|96034.9|95984.9|96027.2|95977.2|96045|95984.9|96026.6|95972|27
1650312630000|2022-04-18 20:10:30|96026.9|95976.9|96026.5|95976.5|96036.6|95976.9|96026|95966.3|14
1650312640000|2022-04-18 20:10:40|96026.6|95976.6|96024.3|95974.3|96026.6|95976.6|96023.5|95973.5|20
1650312650000|2022-04-18 20:10:50|96023.9|95973.9|96025.3|95975.3|96026.1|95976.1|96023.3|95973.3|24
1650312660000|2022-04-18 20:11:00|96025.5|95975.5|96028.5|95978.5|96028.6|95978.6|96025.4|95975.4|13
1650312670000|2022-04-18 20:11:10|96028.9|95978.9|96028.5|95978.5|96029.9|95979.9|96028.1|95978.1|19
1650312680000|2022-04-18 20:11:20|96028.6|95978.6|96028.3|95978.3|96040.2|95979.2|96027.1|95967.6|15
1650312690000|2022-04-18 20:11:30|96029.8|95979.8|96020.6|95970.6|96030.3|95980.3|96020.5|95970.5|37
1650312700000|2022-04-18 20:11:40|96020.4|95970.4|96020.9|95970.9|96022.8|95972.8|96020.2|95970.2|22
1650312710000|2022-04-18 20:11:50|96020.7|95970.7|96020.8|95970.8|96022.4|95972.4|96020.5|95970.5|14
1650312720000|2022-04-18 20:12:00|96020.7|95970.7|96024.5|95974.5|96024.5|95974.5|96020.7|95970.7|29
1650312730000|2022-04-18 20:12:10|96025.5|95975.5|96023|95973|96027|95977|96022.7|95972.7|25
1650312740000|2022-04-18 20:12:20|96025.5|95975.5|96025.3|95975.3|96026.1|95976.1|96024.2|95974.2|21
1650312750000|2022-04-18 20:12:30|96025.5|95975.5|96021.5|95971.5|96025.5|95975.5|96018.9|95968.9|9
1650312760000|2022-04-18 20:12:40|96021.2|95971.2|96022.4|95972.4|96022.9|95972.9|96021.1|95971.1|11
1650312770000|2022-04-18 20:12:50|96021.6|95971.6|96025|95975|96026|95976|96020.9|95970.9|26
1650312780000|2022-04-18 20:13:00|96024.4|95974.4|96018|95968|96024.4|95974.4|96017.6|95967.6|26
1650312790000|2022-04-18 20:13:10|96018.2|95968.2|96018.5|95968.5|96018.9|95968.9|96017.5|95967.5|22
1650312800000|2022-04-18 20:13:20|96018.7|95968.7|96016.6|95966.6|96020.6|95970.6|96016.6|95966.6|25
1650312810000|2022-04-18 20:13:30|96017.8|95967.8|96031.3|95955.7|96032|95972|96015.4|95955.7|24
1650312820000|2022-04-18 20:13:40|96033.8|95953.9|96018.7|95968.7|96036.8|95969.7|96018.7|95951.8|29
1650312830000|2022-04-18 20:13:50|96018.8|95968.8|96019.3|95969.3|96030.7|95969.3|96018.3|95957.8|17
1650312840000|2022-04-18 20:14:00|96019.2|95969.2|96013.2|95963.2|96019.9|95969.9|96010.6|95960.6|40
1650312850000|2022-04-18 20:14:10|96014.5|95964.5|96012.4|95962.4|96014.9|95964.9|96011.9|95961.9|29
1650312860000|2022-04-18 20:14:20|96012.6|95962.6|96014.2|95964.2|96014.2|95964.2|96012.6|95962.6|9
1650312870000|2022-04-18 20:14:30|96013.2|95963.2|96017.7|95967.7|96030.2|95967.7|96012|95952.8|12
1650312880000|2022-04-18 20:14:40|96017.9|95967.9|96020.2|95970.2|96029.7|95970.2|96017.8|95957.6|20
1650312890000|2022-04-18 20:14:50|96020.1|95970.1|96021.3|95971.3|96038.7|95973.4|96020.1|95958.2|37
1650312900000|2022-04-18 20:15:00|96021.8|95971.8|96021.8|95971.8|96032|95971.9|96020.3|95961.2|14
1650312910000|2022-04-18 20:15:10|96021.5|95971.5|96023.5|95973.5|96023.5|95973.5|96021.4|95971.4|15
1650312920000|2022-04-18 20:15:20|96020.3|95970.3|96021.7|95971.7|96022.5|95972.5|96020.3|95970.3|10
1650312930000|2022-04-18 20:15:30|96021.6|95971.6|96021|95971|96022.6|95972.6|96020.1|95970.1|13
1650312940000|2022-04-18 20:15:40|96021.5|95971.5|96030.1|95960.1|96035.2|95972.8|96018.6|95959.7|21
1650312950000|2022-04-18 20:15:50|96020|95970|96020.1|95970.1|96031.6|95970.2|96019.5|95959.7|23
1650312960000|2022-04-18 20:16:00|96020.2|95970.2|96024.1|95974.1|96024.2|95974.2|96019.6|95969.6|9
1650312970000|2022-04-18 20:16:10|96023.6|95973.6|96017.3|95967.3|96023.6|95973.6|96016.2|95966.2|21
1650312980000|2022-04-18 20:16:20|96018.2|95968.2|96017.5|95967.5|96018.4|95968.4|96016.4|95966.4|10
1650312990000|2022-04-18 20:16:30|96016.9|95966.9|96020.4|95970.4|96020.4|95970.4|96016.1|95966.1|15
1650313000000|2022-04-18 20:16:40|96020|95970|96019.9|95969.9|96021.1|95971.1|96015.9|95965.9|21
1650313010000|2022-04-18 20:16:50|96018.1|95968.1|96014.3|95964.3|96027|95968.1|96014.3|95954.3|21
1650313020000|2022-04-18 20:17:00|96013.8|95963.8|96013.2|95963.2|96014.5|95964.5|96012.3|95962.3|27
1650313030000|2022-04-18 20:17:10|96010.6|95960.6|96011.7|95961.7|96012.5|95962.5|96010.6|95960.6|18
1650313040000|2022-04-18 20:17:20|96010.9|95960.9|96012.8|95962.8|96012.8|95962.8|96010.9|95960.9|9
1650313050000|2022-04-18 20:17:30|96012.9|95962.9|96016|95966|96016.4|95966.4|96011.8|95961.8|23
1650313060000|2022-04-18 20:17:40|96016.5|95966.5|96018.1|95968.1|96019.3|95969.3|96015.7|95965.7|14
1650313070000|2022-04-18 20:17:50|96030.8|95956.3|96020.3|95970.3|96035.3|95970.3|96020.3|95956|13
1650313080000|2022-04-18 20:18:00|96033.5|95950.8|96015.8|95965.8|96034.8|95967.8|96015.8|95950.4|22
1650313090000|2022-04-18 20:18:10|96016.3|95966.3|96015.8|95965.8|96020.7|95970.7|96014.9|95964.9|16
1650313100000|2022-04-18 20:18:20|96016.1|95966.1|96015.1|95965.1|96016.1|95966.1|96014.2|95964.2|14
1650313110000|2022-04-18 20:18:30|96014.7|95964.7|96014|95964|96014.7|95964.7|96014|95964|7
1650313120000|2022-04-18 20:18:40|96013.7|95963.7|96017.9|95967.9|96020.6|95970.6|96013.3|95963.3|16
1650313130000|2022-04-18 20:18:50|96017.2|95967.2|96018.7|95968.7|96019.4|95969.4|96016.5|95966.5|17
1650313140000|2022-04-18 20:19:00|96018.9|95968.9|96011.9|95961.9|96018.9|95968.9|96011.9|95961.9|38
1650313150000|2022-04-18 20:19:10|96012.6|95962.6|96016.9|95966.9|96016.9|95966.9|96011.9|95961.9|24
1650313160000|2022-04-18 20:19:20|96017.2|95967.2|96015.2|95965.2|96018.2|95968.2|96013.7|95963.7|13
1650313170000|2022-04-18 20:19:30|96015.4|95965.4|96014.5|95964.5|96016.2|95966.2|96009.3|95959.3|17
1650313180000|2022-04-18 20:19:40|96012.8|95962.8|96012|95962|96014.3|95964.3|96011.8|95961.8|28
1650313190000|2022-04-18 20:19:50|96011.9|95961.9|96015.7|95965.7|96019.5|95969.5|96011.9|95961.9|16
1650313200000|2022-04-18 20:20:00|96014.7|95964.7|96019.8|95969.8|96022.1|95972.1|96014.7|95964.7|18
1650313210000|2022-04-18 20:20:10|96018.2|95968.2|96015.7|95965.7|96021|95971|96015.1|95965.1|27
1650313220000|2022-04-18 20:20:20|96016.4|95966.4|96014|95964|96016.4|95966.4|96013|95963|35
1650313230000|2022-04-18 20:20:30|96013.7|95963.7|96013.5|95963.5|96015.8|95965.8|96013.2|95963.2|26
1650313240000|2022-04-18 20:20:40|96014.8|95964.8|96017|95967|96017|95967|96013.4|95963.4|26
1650313250000|2022-04-18 20:20:50|96016.5|95966.5|96016.4|95966.4|96020.1|95970.1|96015.6|95965.6|27
1650313260000|2022-04-18 20:21:00|96016|95966|96015.9|95965.9|96017|95967|96013.1|95963.1|34
1650313270000|2022-04-18 20:21:10|96016.4|95966.4|96012.7|95962.7|96018.5|95968.5|96009.4|95959.4|30
1650313280000|2022-04-18 20:21:20|96012.8|95962.8|96010.8|95960.8|96015|95965|96010|95960|34
1650313290000|2022-04-18 20:21:30|96010.7|95960.7|96016.7|95966.7|96017.6|95967.6|96010.3|95960.3|16
1650313300000|2022-04-18 20:21:40|96015.2|95965.2|96015.6|95965.6|96019.2|95969.2|96013.9|95963.9|14
1650313310000|2022-04-18 20:21:50|96016.5|95966.5|96015.2|95965.2|96019.2|95969.2|96014.3|95964.3|22
1650313320000|2022-04-18 20:22:00|96015.6|95965.6|96012.2|95962.2|96015.6|95965.6|96011.1|95961.1|18
1650313330000|2022-04-18 20:22:10|96012.3|95962.3|96009.1|95959.1|96012.3|95962.3|96009.1|95959.1|7
1650313340000|2022-04-18 20:22:20|96009.8|95959.8|96008|95958|96009.8|95959.8|96008|95958|15
1650313350000|2022-04-18 20:22:30|96007.1|95957.1|96012.8|95962.8|96022.9|95963|96006.9|95952.3|9
1650313360000|2022-04-18 20:22:40|96011.7|95961.7|96014|95964|96015.4|95965.4|96011.7|95961.7|12
1650313370000|2022-04-18 20:22:50|96013.3|95963.3|96013.9|95963.9|96015.1|95965.1|96012|95962|18
1650313380000|2022-04-18 20:23:00|96014.7|95964.7|96012.8|95962.8|96014.7|95964.7|96011.4|95961.4|9
1650313390000|2022-04-18 20:23:10|96012.5|95962.5|96011.7|95961.7|96012.5|95962.5|96011.3|95961.3|5
1650313400000|2022-04-18 20:23:20|96012.2|95962.2|96016.1|95966.1|96016.1|95966.1|96011.3|95961.3|6
1650313410000|2022-04-18 20:23:30|96015|95965|96027.1|95955.2|96027.1|95967|96014.1|95955.2|6
1650313420000|2022-04-18 20:23:40|96012.3|95962.3|96016.4|95966.4|96018.8|95968.8|96012.3|95962.3|5
1650313430000|2022-04-18 20:23:50|96015.5|95965.5|96014.5|95964.5|96016.6|95966.6|96014.5|95964.5|14
1650313440000|2022-04-18 20:24:00|96010.7|95960.7|96010.3|95960.3|96010.7|95960.7|96009.8|95959.8|10
1650313450000|2022-04-18 20:24:10|96010.2|95960.2|96009.6|95959.6|96015.3|95965.3|96008.9|95958.9|18
1650313460000|2022-04-18 20:24:20|96009.3|95959.3|96012.5|95962.5|96013.7|95963.7|96009.3|95959.3|16
1650313470000|2022-04-18 20:24:30|96012.9|95962.9|96014.4|95964.4|96014.4|95964.4|96010.4|95960.4|13
1650313480000|2022-04-18 20:24:40|96015.8|95965.8|96013.7|95963.7|96015.8|95965.8|96013.1|95963.1|10
1650313490000|2022-04-18 20:24:50|96014.9|95964.9|96009.8|95959.8|96014.9|95964.9|96007.5|95957.5|10
1650313500000|2022-04-18 20:25:00|96012.6|95962.6|96008.5|95958.5|96012.6|95962.6|96007.2|95957.2|8
1650313510000|2022-04-18 20:25:10|96008.1|95958.1|96011.8|95961.8|96012.2|95962.2|96008.1|95958.1|12
1650313520000|2022-04-18 20:25:20|96012.1|95962.1|96011.8|95961.8|96012.7|95962.7|96010.6|95960.6|11
1650313530000|2022-04-18 20:25:30|96013.1|95963.1|96016.6|95966.6|96016.8|95966.8|96010.5|95960.5|7
1650313540000|2022-04-18 20:25:40|96016.8|95966.8|96015.5|95965.5|96019.1|95969.1|96015.5|95965.5|7
1650313550000|2022-04-18 20:25:50|96014.2|95964.2|96012.5|95962.5|96018.8|95968.8|96012.3|95962.3|7
1650313560000|2022-04-18 20:26:00|96011.4|95961.4|96008|95958|96011.4|95961.4|96008|95958|8
1650313570000|2022-04-18 20:26:10|96017.3|95967.3|96015.7|95965.7|96018.9|95968.9|96012|95962|12
1650313580000|2022-04-18 20:26:20|96014.9|95964.9|96018.1|95968.1|96019.5|95969.5|96013|95963|8
1650313590000|2022-04-18 20:26:30|96019.2|95969.2|96018|95968|96019.6|95969.6|96013.1|95963.1|19
1650313600000|2022-04-18 20:26:40|96017.7|95967.7|96006.7|95956.7|96020.6|95970.6|96006.2|95956.2|22
1650313610000|2022-04-18 20:26:50|96006.9|95956.9|96006.6|95956.6|96012|95962|96004|95954|31
1650313620000|2022-04-18 20:27:00|96007.6|95957.6|96008.7|95958.7|96016.8|95961.7|96006.9|95946.3|33
1650313630000|2022-04-18 20:27:10|96009|95959|96012.3|95962.3|96012.3|95962.3|96007.9|95957.9|18
1650313640000|2022-04-18 20:27:20|96008.6|95958.6|96009.6|95959.6|96010.2|95960.2|96006.4|95956.4|17
1650313650000|2022-04-18 20:27:30|96008.8|95958.8|96009.4|95959.4|96010.5|95960.5|96007.2|95957.2|17
1650313660000|2022-04-18 20:27:40|96008.9|95958.9|96011.1|95961.1|96012|95962|96005.6|95955.6|18
1650313670000|2022-04-18 20:27:50|96011.2|95961.2|96010.8|95960.8|96014.2|95964.2|96010.6|95960.6|18
1650313680000|2022-04-18 20:28:00|96012|95962|96005.1|95955.1|96014.5|95964.5|96004.8|95954.8|21
1650313690000|2022-04-18 20:28:10|96005|95955|96001.8|95951.8|96007.1|95957.1|96001.8|95951.8|11
1650313700000|2022-04-18 20:28:20|96001.9|95951.9|96002.4|95952.4|96003.2|95953.2|96001.1|95951.1|17
1650313710000|2022-04-18 20:28:30|96002.1|95952.1|96001.9|95951.9|96003.4|95953.4|96001.7|95951.7|7
1650313720000|2022-04-18 20:28:40|96001.8|95951.8|96005.9|95955.9|96008|95958|96001.4|95951.4|18
1650313730000|2022-04-18 20:28:50|96005.7|95955.7|96006.6|95956.6|96008.6|95958.6|96004.9|95954.9|19
1650313740000|2022-04-18 20:29:00|96006.8|95956.8|96005.5|95955.5|96010.2|95960.2|96005.5|95955.5|8
1650313750000|2022-04-18 20:29:10|96005.9|95955.9|96001.7|95951.7|96009.7|95959.7|96001.7|95951.7|21
1650313760000|2022-04-18 20:29:20|96002.1|95952.1|96003.8|95953.8|96006.6|95956.6|96002|95952|27
1650313770000|2022-04-18 20:29:30|96003.5|95953.5|96009.8|95959.8|96011.1|95961.1|96003.5|95953.5|24
1650313780000|2022-04-18 20:29:40|96010.3|95960.3|96009.5|95959.5|96011.9|95961.9|96007.2|95957.2|35
1650313790000|2022-04-18 20:29:50|96008.9|95958.9|96007.7|95957.7|96013.4|95963.4|96007.6|95957.6|28
1650313800000|2022-04-18 20:30:00|96006.2|95956.2|96000.5|95950.5|96008.3|95958.3|96000.4|95950.4|30
1650313810000|2022-04-18 20:30:10|96000.8|95950.8|96001|95951|96005.9|95955.9|95998.5|95948.5|19
1650313820000|2022-04-18 20:30:20|96002.4|95952.4|96004|95954|96006.4|95956.4|96001.8|95951.8|16
1650313830000|2022-04-18 20:30:30|96004.4|95954.4|96006.5|95956.5|96009.8|95959.8|96003.4|95953.4|17
1650313840000|2022-04-18 20:30:40|96006.6|95956.6|96005.4|95955.4|96008.7|95958.7|96005.1|95955.1|11
1650313850000|2022-04-18 20:30:50|96005.7|95955.7|96007.4|95957.4|96008.2|95958.2|96003.6|95953.6|23
1650313860000|2022-04-18 20:31:00|96006.6|95956.6|96004.4|95954.4|96009.2|95959.2|96004.3|95954.3|18
1650313870000|2022-04-18 20:31:10|96008.9|95958.9|96009.6|95959.6|96010.7|95960.7|96003.3|95953.3|14
1650313880000|2022-04-18 20:31:20|96009.7|95959.7|96008.1|95958.1|96013.8|95963.8|96006.9|95956.9|15
1650313890000|2022-04-18 20:31:30|96007.3|95957.3|96007.8|95957.8|96012.2|95962.2|96006.9|95956.9|9
1650313900000|2022-04-18 20:31:40|96011.4|95961.4|96010.1|95960.1|96013.7|95963.7|96009.5|95959.5|15
1650313910000|2022-04-18 20:31:50|96009.3|95959.3|96010|95960|96012.9|95962.9|96008.1|95958.1|9
1650313920000|2022-04-18 20:32:00|96007.4|95957.4|96006.5|95956.5|96009.4|95959.4|96004|95954|13
1650313930000|2022-04-18 20:32:10|96008.8|95958.8|96000.4|95950.4|96008.8|95958.8|96000.4|95950.4|19
1650313940000|2022-04-18 20:32:20|96001.8|95951.8|96003.4|95953.4|96004|95954|96000.3|95950.3|23
1650313950000|2022-04-18 20:32:30|96003.5|95953.5|96003.2|95953.2|96005|95955|96001.9|95951.9|26
1650313960000|2022-04-18 20:32:40|96003.9|95953.9|96004.4|95954.4|96005.3|95955.3|96003.9|95953.9|20
1650313970000|2022-04-18 20:32:50|96004.7|95954.7|96003.8|95953.8|96004.7|95954.7|96002.1|95952.1|39
1650313980000|2022-04-18 20:33:00|96003.7|95953.7|96003|95953|96005.2|95955.2|96002.6|95952.6|51
1650313990000|2022-04-18 20:33:10|96004.7|95954.7|96006.7|95956.7|96006.9|95956.9|96002.5|95952.5|49
1650314000000|2022-04-18 20:33:20|96006.4|95956.4|96004.1|95954.1|96007.5|95957.5|96003.6|95953.6|48
1650314010000|2022-04-18 20:33:30|96003.4|95953.4|96006|95956|96006.4|95956.4|96003.4|95953.4|46
1650314020000|2022-04-18 20:33:40|96006.5|95956.5|96003.1|95953.1|96008|95958|96002|95952|47
1650314030000|2022-04-18 20:33:50|96003.9|95953.9|96002.1|95952.1|96003.9|95953.9|96001.3|95951.3|47
1650314040000|2022-04-18 20:34:00|96002.8|95952.8|96005.1|95955.1|96005.2|95955.2|96002.3|95952.3|52
1650314050000|2022-04-18 20:34:10|96005|95955|96003.1|95953.1|96005.1|95955.1|96002.6|95952.6|49
1650314060000|2022-04-18 20:34:20|96003.3|95953.3|96005.4|95955.4|96006.5|95956.5|96003.1|95953.1|55
1650314070000|2022-04-18 20:34:30|96005.2|95955.2|96004.4|95954.4|96006|95956|96002.5|95952.5|39
1650314080000|2022-04-18 20:34:40|96004|95954|96002.3|95952.3|96006.2|95956.2|96002.3|95952.3|18
1650314090000|2022-04-18 20:34:50|96002.2|95952.2|96005.6|95955.6|96007.8|95957.8|96000.4|95950.4|13
1650314100000|2022-04-18 20:35:00|96002.7|95952.7|96000.9|95950.9|96003.7|95953.7|96000.9|95950.9|8
1650314110000|2022-04-18 20:35:10|96002.4|95952.4|96002.4|95952.4|96002.4|95952.4|96000.2|95950.2|10
1650314120000|2022-04-18 20:35:20|96002.1|95952.1|96004.9|95954.9|96006.4|95956.4|96001.5|95951.5|11
1650314130000|2022-04-18 20:35:30|96003.2|95953.2|96001.1|95951.1|96006.5|95956.5|96000.8|95950.8|11
1650314140000|2022-04-18 20:35:40|96001.5|95951.5|95999.6|95949.6|96002.4|95952.4|95996.2|95946.2|22
1650314150000|2022-04-18 20:35:50|95999.4|95949.4|96000.1|95950.1|96002.4|95952.4|95999.1|95949.1|19
1650314160000|2022-04-18 20:36:00|96000|95950|96003.1|95953.1|96005.6|95955.6|96000|95950|16
1650314170000|2022-04-18 20:36:10|96002.8|95952.8|96004.9|95954.9|96007|95957|96002.8|95952.8|13
1650314180000|2022-04-18 20:36:20|96004.6|95954.6|96003.4|95953.4|96004.6|95954.6|96003.4|95953.4|6
1650314190000|2022-04-18 20:36:30|96002.1|95952.1|96002.4|95952.4|96009.2|95959.2|96001.5|95951.5|16
1650314200000|2022-04-18 20:36:40|96002.3|95952.3|96003|95953|96004.7|95954.7|96002|95952|9
1650314210000|2022-04-18 20:36:50|96003.8|95953.8|96003.6|95953.6|96006.5|95956.5|96003.5|95953.5|17
1650314220000|2022-04-18 20:37:00|96003.5|95953.5|96004.8|95954.8|96005.2|95955.2|96002.5|95952.5|13
1650314230000|2022-04-18 20:37:10|96004.5|95954.5|96003.5|95953.5|96005.7|95955.7|96002.2|95952.2|22
1650314240000|2022-04-18 20:37:20|96004|95954|96006.2|95956.2|96006.2|95956.2|95998.6|95948.6|23
1650314250000|2022-04-18 20:37:30|96006|95956|96008.8|95958.8|96008.8|95958.8|96000.7|95950.7|7
1650314260000|2022-04-18 20:37:40|96007.5|95957.5|96000.1|95950.1|96007.5|95957.5|95999.9|95949.9|8
1650314270000|2022-04-18 20:37:50|96001|95951|96001.8|95951.8|96005.3|95955.3|96001|95951|7
1650314280000|2022-04-18 20:38:00|96001.2|95951.2|96001.6|95951.6|96001.7|95951.7|96000.7|95950.7|7
1650314290000|2022-04-18 20:38:10|96003|95953|96009.7|95959.7|96011|95961|96003|95953|4
1650314300000|2022-04-18 20:38:20|96011.2|95961.2|96003.4|95953.4|96011.2|95961.2|96003.4|95953.4|3
1650314310000|2022-04-18 20:38:30|96004.5|95954.5|95999.9|95949.9|96004.5|95954.5|95998.6|95948.6|7
1650314320000|2022-04-18 20:38:40|96000.8|95950.8|96004|95954|96004.7|95954.7|95999.2|95949.2|6
1650314330000|2022-04-18 20:38:50|96002.4|95952.4|96003.1|95953.1|96003.8|95953.8|96002.4|95952.4|4
1650314340000|2022-04-18 20:39:00|96002.3|95952.3|95996.3|95946.3|96004.6|95954.6|95996.3|95946.3|13
1650314350000|2022-04-18 20:39:10|95996.1|95946.1|95992|95942|95997.3|95947.3|95991.2|95941.2|18
1650314360000|2022-04-18 20:39:20|95990.2|95940.2|95994|95944|95997.5|95947.5|95990.2|95940.2|7
1650314370000|2022-04-18 20:39:30|95995.3|95945.3|95995.7|95945.7|95998.2|95948.2|95994.8|95944.8|10
1650314380000|2022-04-18 20:39:40|95995.5|95945.5|95996.2|95946.2|95996.7|95946.7|95995.5|95945.5|12
1650314390000|2022-04-18 20:39:50|95995.9|95945.9|95996.5|95946.5|95997.7|95947.7|95995|95945|11
1650314400000|2022-04-18 20:40:00|95996.2|95946.2|95997.5|95947.5|95999.7|95949.7|95995.3|95945.3|17
1650314410000|2022-04-18 20:40:10|95996.7|95946.7|96000|95950|96001.7|95951.7|95995.4|95945.4|11
1650314420000|2022-04-18 20:40:20|95997.9|95947.9|95998.7|95948.7|95998.7|95948.7|95996.9|95946.9|9
1650314430000|2022-04-18 20:40:30|95998.5|95948.5|95994.6|95944.6|95998.5|95948.5|95994.6|95944.6|15
1650314440000|2022-04-18 20:40:40|95994.5|95944.5|96001.2|95951.2|96001.4|95951.4|95994.5|95944.5|5
1650314450000|2022-04-18 20:40:50|95998.3|95948.3|95996.4|95946.4|95998.3|95948.3|95996.4|95946.4|5
1650314460000|2022-04-18 20:41:00|95994.6|95944.6|95994.5|95944.5|96005|95955|95994.5|95944.5|10
1650314470000|2022-04-18 20:41:10|95994.8|95944.8|95992.7|95942.7|95996.6|95946.6|95992.3|95942.3|13
1650314480000|2022-04-18 20:41:20|95995.6|95945.6|95992.6|95942.6|95996|95946|95989.9|95939.9|27
1650314490000|2022-04-18 20:41:30|95991.8|95941.8|95991.4|95941.4|95993|95943|95989.7|95939.7|21
1650314500000|2022-04-18 20:41:40|95991|95941|95990.9|95940.9|95991.8|95941.8|95990.4|95940.4|9
1650314510000|2022-04-18 20:41:50|95993.9|95943.9|95992.5|95942.5|95993.9|95943.9|95991.6|95941.6|11
1650314520000|2022-04-18 20:42:00|95992.8|95942.8|95989.2|95939.2|95993.3|95943.3|95989.2|95939.2|9
1650314530000|2022-04-18 20:42:10|95992.1|95942.1|95992|95942|95992.5|95942.5|95989.5|95939.5|9
1650314540000|2022-04-18 20:42:20|95992.9|95942.9|95999.9|95926.7|96000.6|95942.9|95989|95926.7|13
1650314550000|2022-04-18 20:42:30|96001.8|95926.4|95999.5|95927.9|96001.8|95939.6|95988.1|95926.4|12
1650314560000|2022-04-18 20:42:40|96000|95927.3|95984.6|95934.6|96000|95938.6|95984.6|95927.3|6
1650314570000|2022-04-18 20:42:50|95984.1|95934.1|95986.6|95936.6|95986.6|95936.6|95984.1|95934.1|6
1650314580000|2022-04-18 20:43:00|95988.5|95938.5|95987.8|95937.8|95989.5|95939.5|95986.7|95936.7|13
1650314590000|2022-04-18 20:43:10|95989|95939|95995.5|95945.5|96006.1|95945.5|95989|95931|21
1650314600000|2022-04-18 20:43:20|95995.2|95945.2|95991.2|95941.2|96004.3|95945.4|95990.4|95933.3|9
1650314610000|2022-04-18 20:43:30|96002.4|95931.7|95991.6|95941.6|96002.4|95941.8|95991.5|95931.7|5
1650314620000|2022-04-18 20:43:40|95993|95943|95986.7|95936.7|95993|95943|95986.7|95936.7|10
1650314630000|2022-04-18 20:43:50|95985.1|95935.1|95987.3|95937.3|95994.7|95937.3|95982.7|95918.1|9
1650314640000|2022-04-18 20:44:00|95986.1|95936.1|95989.3|95939.3|95993.7|95943.7|95985.6|95935.6|22
1650314650000|2022-04-18 20:44:10|95989.1|95939.1|95991.9|95941.9|95994.4|95944.4|95989.1|95939.1|26
1650314660000|2022-04-18 20:44:20|95992.6|95942.6|95992.3|95942.3|95992.6|95942.6|95991|95941|15
1650314670000|2022-04-18 20:44:30|95992.1|95942.1|95989.4|95939.4|95993.3|95943.3|95989|95939|14
1650314680000|2022-04-18 20:44:40|95991.3|95941.3|95990.5|95940.5|95992.5|95942.5|95987.1|95937.1|14
1650314690000|2022-04-18 20:44:50|95989.9|95939.9|95991.6|95941.6|95992.1|95942.1|95989.4|95939.4|19
1650314700000|2022-04-18 20:45:00|95990.2|95940.2|95996.6|95946.6|96006.9|95947.6|95988.6|95929|28
1650314710000|2022-04-18 20:45:10|95996.7|95946.7|96010.6|95931.7|96017.4|95946.7|95996|95930|13
1650314720000|2022-04-18 20:45:20|96010.5|95931.4|96003.9|95932.5|96011.5|95943.8|95993.7|95926.2|18
1650314730000|2022-04-18 20:45:30|95992.6|95942.6|95994.2|95944.2|96002.8|95945|95992.2|95931.9|15
1650314740000|2022-04-18 20:45:40|95993|95943|95991.1|95941.1|96003.4|95943|95991.1|95932.5|6
1650314750000|2022-04-18 20:45:50|95992.2|95942.2|95992.9|95942.9|95994.8|95944.8|95991|95941|5
1650314760000|2022-04-18 20:46:00|95993.4|95943.4|96002.3|95952.3|96002.3|95952.3|95991.1|95941.1|18
1650314770000|2022-04-18 20:46:10|96011.4|95937.8|96000.4|95950.4|96011.4|95950.4|95997.4|95937.1|10
1650314780000|2022-04-18 20:46:20|95999.5|95949.5|96007.5|95933|96015.3|95950.4|95997.9|95932|22
1650314790000|2022-04-18 20:46:30|96007.3|95933.7|95990|95940|96009|95940|95990|95921.7|16
1650314800000|2022-04-18 20:46:40|96004|95924.1|95992.6|95942.6|96004|95942.6|95992.6|95924.1|9
1650314810000|2022-04-18 20:46:50|95992.7|95942.7|95991.2|95941.2|95992.7|95942.7|95991.2|95941.2|7
1650314820000|2022-04-18 20:47:00|96001.1|95930.5|95997.5|95947.5|96001.1|95947.5|95987.9|95922.9|7
1650314830000|2022-04-18 20:47:10|95990|95940|95987.1|95937.1|95997.9|95940|95986.7|95918.9|6
1650314840000|2022-04-18 20:47:20|95989|95939|95992.3|95942.3|95993.3|95943.3|95986.4|95936.4|16
1650314850000|2022-04-18 20:47:30|95992.1|95942.1|96006.3|95925.1|96006.7|95943|95991.5|95924.1|18
1650314860000|2022-04-18 20:47:40|96004.3|95926.8|96001.7|95928.7|96005.8|95931.7|96001.5|95924.5|8
1650314870000|2022-04-18 20:47:50|96005.1|95925.4|95991.5|95941.5|96005.1|95941.5|95988.8|95925.2|17
1650314880000|2022-04-18 20:48:00|95991.8|95941.8|96000.7|95925.2|96001.1|95941.8|95989.3|95925.2|11
1650314890000|2022-04-18 20:48:10|95993.4|95943.4|96001.3|95928|96002.8|95943.4|95990.8|95925.5|16
1650314900000|2022-04-18 20:48:20|96000.8|95928.3|95999.4|95927.6|96007.9|95928.8|95997.8|95916.8|16
1650314910000|2022-04-18 20:48:30|96000.1|95926.9|96001.1|95926.5|96002.5|95940.4|95990.4|95923.3|6
1650314920000|2022-04-18 20:48:40|96002.3|95924.8|96002.2|95926.3|96002.3|95940.1|95990.1|95924.8|5
1650314930000|2022-04-18 20:48:50|96002.5|95926.6|95999.2|95929.1|96007.1|95929.1|95999.2|95918.1|9
1650314940000|2022-04-18 20:49:00|96003.2|95924.5|96003.4|95923.2|96005.1|95926.7|96000.4|95917.6|23
1650314950000|2022-04-18 20:49:10|96002.3|95924.5|96004.1|95927.7|96007.9|95929.6|96001.2|95915.9|24
1650314960000|2022-04-18 20:49:20|96004.4|95927.9|96002.5|95931.4|96006.1|95932.4|96002|95925.9|13
1650314970000|2022-04-18 20:49:30|96002.6|95931.9|96002.7|95932.4|96007.3|95942.5|95992.5|95925.7|9
1650314980000|2022-04-18 20:49:40|96006.8|95926.6|96006.6|95926.2|96011.3|95942.2|95992.2|95920.6|16
1650314990000|2022-04-18 20:49:50|96009.1|95922.3|95994.9|95944.9|96009.1|95946|95992.6|95922.3|30
1650315000000|2022-04-18 20:50:00|96007.6|95929.1|96006.9|95932.5|96009.5|95947.3|95994|95925.9|27
1650315010000|2022-04-18 20:50:10|96008.4|95931.4|96004.8|95932.9|96008.7|95934.8|96004.8|95929.4|21
1650315020000|2022-04-18 20:50:20|96004.3|95932.7|96004.9|95927.9|96007|95943.4|95992.1|95926.3|21
1650315030000|2022-04-18 20:50:30|96006.2|95926.9|96004.5|95929.7|96006.5|95931.2|96003.7|95926.9|17
1650315040000|2022-04-18 20:50:40|96005.3|95929.4|95992.4|95942.4|96010.8|95944.9|95992.4|95922.2|12
1650315050000|2022-04-18 20:50:50|96005.9|95927|96003.1|95930.4|96009.9|95930.9|96001.8|95921.8|26
1650315060000|2022-04-18 20:51:00|96007|95924.3|96006.1|95927.5|96008|95942.7|95992.7|95922.3|19
1650315070000|2022-04-18 20:51:10|96006.5|95926.5|96005.8|95927.9|96009.6|95942.3|95992.3|95926.5|11
1650315080000|2022-04-18 20:51:20|95992.7|95942.7|96003.8|95929|96012.4|95942.9|95992.1|95923.9|16
1650315090000|2022-04-18 20:51:30|96005.1|95927.5|96006.9|95927.4|96013.1|95930.1|96004.3|95924.2|14
1650315100000|2022-04-18 20:51:40|96010.1|95922.7|95992.9|95942.9|96015.6|95943.4|95992.9|95922.7|10
1650315110000|2022-04-18 20:51:50|95993.4|95943.4|96007.3|95926|96015.8|95943.4|95992.9|95922.9|14
1650315120000|2022-04-18 20:52:00|96014.8|95915.7|96009.7|95920.7|96015.2|95922.5|96009.7|95914.4|15
1650315130000|2022-04-18 20:52:10|96009|95921.4|96007.2|95925|96010.8|95932.1|96002.1|95918.9|14
1650315140000|2022-04-18 20:52:20|96007.3|95925.1|96005|95931.4|96008.9|95931.4|96005|95922.6|10
1650315150000|2022-04-18 20:52:30|96004.8|95931.2|96007.2|95930|96013|95932|96004.2|95920.9|19
1650315160000|2022-04-18 20:52:40|96007|95929.9|96015.7|95918.1|96021.2|95929.9|96007|95905.2|8
1650315170000|2022-04-18 20:52:50|96015.1|95919|96003.2|95928.6|96015.1|95944.5|95994.2|95919|17
1650315180000|2022-04-18 20:53:00|96001.7|95931.4|96019.4|95930.6|96032.6|95943.2|95993.2|95925.3|23
1650315190000|2022-04-18 20:53:10|96014.7|95943.8|96020.9|95932.1|96021.3|95954|96004|95932.1|14
1650315200000|2022-04-18 20:53:20|96020.6|95932.7|96024|95935.3|96035.8|95938.6|96014.7|95924.1|6
1650315210000|2022-04-18 20:53:30|96023.6|95933.9|96023.7|95931.1|96028.7|95943.7|96020.1|95931.1|10
1650315220000|2022-04-18 20:53:40|96023.4|95930.7|96031|95926.7|96031|95930.9|96023.4|95926.2|7
1650315230000|2022-04-18 20:53:50|96030.5|95923.6|96017.1|95933|96030.5|95943.2|96014.4|95923.6|22
1650315240000|2022-04-18 20:54:00|96014.7|95935.2|96009|95959|96029.5|95959|96001.8|95934.6|15
1650315250000|2022-04-18 20:54:10|96008.7|95958.7|96019.7|95932.4|96030.8|95962.6|96008.7|95925.1|17
1650315260000|2022-04-18 20:54:20|96019.6|95933.2|96018.8|95935.9|96023.6|95936.8|96015.7|95924.1|19
1650315270000|2022-04-18 20:54:30|96018.4|95935.7|96020.8|95929.7|96023.3|95937.9|96017.2|95928.6|34
1650315280000|2022-04-18 20:54:40|96018.7|95929.3|96022.2|95928.6|96023|95929.3|96018.7|95925.7|11
1650315290000|2022-04-18 20:54:50|96027.1|95923.7|96022.5|95928|96029.4|95934.6|96016.5|95921.5|13
1650315300000|2022-04-18 20:55:00|96021.3|95928.4|96036.5|95920.5|96047.3|95935.3|96021.3|95920.5|64
1650315310000|2022-04-18 20:55:10|96035.9|95920.8|96046.9|95930.9|96049.9|95933.9|96025.2|95918.7|72
1650315320000|2022-04-18 20:55:20|96047.7|95931.7|96036.8|95921.8|96047.7|95934.4|96027.6|95920.6|38
1650315330000|2022-04-18 20:55:30|96037.1|95921.1|96033.1|95927.1|96049.4|95935.5|96026.8|95918.1|73
1650315340000|2022-04-18 20:55:40|96031.4|95928.2|96031.7|95927.9|96034.9|95929.1|96023|95919.3|15
1650315350000|2022-04-18 20:55:50|96029.4|95925.7|96032.7|95929.5|96034.7|95932|96029.4|95922.8|22
1650315360000|2022-04-18 20:56:00|96033.4|95930.1|96033.7|95926.5|96037.9|95930.1|96032.2|95922.3|75
1650315370000|2022-04-18 20:56:10|96033|95926|96035.4|95929.1|96048.7|95932.7|96024.5|95921.8|54
1650315380000|2022-04-18 20:56:20|96034.6|95929|96020.5|95930.4|96051.6|95935.6|96013.1|95916.2|32
1650315390000|2022-04-18 20:56:30|96018.4|95929|96033.5|95932.2|96049.1|95933.1|96014.6|95925.8|28
1650315400000|2022-04-18 20:56:40|96038.7|95930.7|96040.4|95925.9|96040.4|95930.7|96038.7|95923.9|3
1650315410000|2022-04-18 20:56:50|96041.6|95932.3|96034.6|95932.6|96042.3|95934.1|96034.6|95923.3|19
1650315420000|2022-04-18 20:57:00|96036.8|95931.6|96037|95921|96040.5|95933.7|96032|95920.3|19
1650315430000|2022-04-18 20:57:10|96035.9|95919.9|96030.3|95915.2|96046.2|95930.2|96023.5|95914.5|58
1650315440000|2022-04-18 20:57:20|96028.9|95912.9|96038.3|95925.2|96049.2|95933.2|96028.9|95912.9|29
1650315450000|2022-04-18 20:57:30|96040|95924|96037.6|95921.6|96040|95933.6|96030.6|95921.1|21
1650315460000|2022-04-18 20:57:40|96038.1|95922.1|96038.1|95923.7|96039.2|95926.1|96036.4|95921.5|15
1650315470000|2022-04-18 20:57:50|96035.6|95923.6|96033.8|95921.1|96041.5|95929.8|96032.7|95916.7|21
1650315480000|2022-04-18 20:58:00|96036.8|95923.7|96033.8|95917.8|96036.8|95928.8|96030.9|95917.4|17
1650315490000|2022-04-18 20:58:10|96030.7|95914.7|96035.4|95919.4|96035.4|95919.4|96030.7|95914.7|8
1650315500000|2022-04-18 20:58:20|96034.3|95918.3|96037.7|95921.7|96037.7|95921.7|96034.1|95918.1|7
1650315510000|2022-04-18 20:58:30|96037.5|95921.5|96035.5|95919.5|96037.5|95929.3|96031.2|95917.8|15
1650315520000|2022-04-18 20:58:40|96035.7|95919.7|96034.5|95925.2|96045.6|95929.6|96030|95919.1|43
1650315530000|2022-04-18 20:58:50|96032.3|95926.4|96029.4|95929.3|96037.6|95929.3|96029.4|95920.1|8
1650315540000|2022-04-18 20:59:00|96030.5|95929.2|96032.1|95927.9|96035.3|95929.2|96030.5|95923.3|17
1650315550000|2022-04-18 20:59:10|96030.6|95929.3|96048.1|95932.1|96054.7|95938.7|96030.5|95916.3|57
1650315560000|2022-04-18 20:59:20|96047.6|95931.6|96035.6|95919.6|96051|95935|96032.3|95916.3|59
1650315570000|2022-04-18 20:59:30|96029.3|95922.4|96032.2|95922.4|96040.9|95934.4|96029.3|95921.3|31
1650315580000|2022-04-18 20:59:40|96037|95921|96035.4|95922.3|96042.6|95927.5|96033.9|95921|32
1650315590000|2022-04-18 20:59:50|96033.2|95922.1|96039.9|95923.9|96044.9|95928.9|96030.4|95917.7|20
1650315600000|2022-04-18 21:00:00|96036.9|95920.9|96042.8|95926.8|96047.1|95931.1|96031.8|95915.8|10
1650315610000|2022-04-18 21:00:10|96039.6|95923.6|96048.9|95932.9|96048.9|95932.9|96039.6|95923.6|2
1650315620000|2022-04-18 21:00:20|96041.5|95925.5|96041.8|95925.8|96041.8|95925.8|96041.5|95925.5|2
1650315630000|2022-04-18 21:00:30|96055|95939|96061.7|95945.7|96061.7|95945.7|96055|95939|2
1650315640000|2022-04-18 21:00:40|96052.4|95936.4|96050.4|95934.4|96052.4|95936.4|96050.4|95934.4|4
1650315660000|2022-04-18 21:01:00|96050.2|95934.2|96058.4|95942.4|96058.4|95942.4|96050.2|95934.2|4
1650315670000|2022-04-18 21:01:10|96052.3|95936.3|96054.7|95938.7|96055|95939|96052.3|95936.3|3
1650315680000|2022-04-18 21:01:20|96055.6|95939.6|96055.3|95939.3|96055.6|95939.6|96055.3|95939.3|2
1650315690000|2022-04-18 21:01:30|96064.8|95948.8|96064.8|95948.8|96064.8|95948.8|96064.8|95948.8|1
1650315700000|2022-04-18 21:01:40|96059.6|95943.6|96059.6|95943.6|96059.6|95943.6|96059.6|95943.6|1
1650315710000|2022-04-18 21:01:50|96054.9|95938.9|96054.9|95938.9|96054.9|95938.9|96054.9|95938.9|1
1650315720000|2022-04-18 21:02:00|96096.7|95980.7|96081.6|95965.6|96096.7|95980.7|96081.6|95965.6|3
1650315740000|2022-04-18 21:02:20|96079|95963|96073.6|95957.6|96079|95963|96073.6|95957.6|2
1650315750000|2022-04-18 21:02:30|96082.4|95966.4|96073.6|95957.6|96082.4|95966.4|96073.6|95957.6|2
1650315760000|2022-04-18 21:02:40|96082.4|95966.4|96082.4|95966.4|96082.4|95966.4|96082.4|95966.4|1
1650315880000|2022-04-18 21:04:40|96087.4|95971.4|96091.8|95975.8|96091.8|95975.8|96087.4|95971.4|4
1650315890000|2022-04-18 21:04:50|96091.7|95975.7|96089.6|95973.6|96091.7|95975.7|96089.2|95973.2|5
1650315900000|2022-04-18 21:05:00|96089.9|95973.9|96085.6|95969.6|96089.9|95973.9|96085.6|95969.6|6
1650315910000|2022-04-18 21:05:10|96086.8|95970.8|96077.2|95961.2|96089.5|95973.5|96077.2|95961.2|9
1650315920000|2022-04-18 21:05:20|96077.3|95961.3|96076.6|95960.6|96077.3|95961.3|96071.8|95955.8|7
1650315930000|2022-04-18 21:05:30|96070.5|95954.5|96067.5|95951.5|96070.5|95954.5|96067.5|95951.5|2
1650315940000|2022-04-18 21:05:40|96064.7|95948.7|96070.1|95954.1|96072.4|95956.4|96064.5|95948.5|7
1650315950000|2022-04-18 21:05:50|96071.6|95955.6|96069.8|95953.8|96075|95959|96062.9|95946.9|8
1650315960000|2022-04-18 21:06:00|96067.7|95951.7|96066.9|95950.9|96071.3|95955.3|96062.9|95946.9|5
1650315970000|2022-04-18 21:06:10|96076.5|95960.5|96072.3|95956.3|96076.5|95960.5|96070.1|95954.1|4
1650315980000|2022-04-18 21:06:20|96076.4|95960.4|96080.8|95964.8|96082.1|95966.1|96076.4|95960.4|6
1650315990000|2022-04-18 21:06:30|96076.2|95960.2|96075.9|95959.9|96076.9|95960.9|96067.2|95951.2|9
1650316000000|2022-04-18 21:06:40|96069.6|95953.6|96067.6|95951.6|96076.5|95960.5|96064.9|95948.9|16
1650316010000|2022-04-18 21:06:50|96067.5|95951.5|96073.7|95957.7|96074.7|95958.7|96064.9|95948.9|12
1650316020000|2022-04-18 21:07:00|96074.7|95958.7|96062.7|95946.7|96084.6|95968.6|96062.7|95946.7|8
1650316030000|2022-04-18 21:07:10|96074.3|95958.3|96070.5|95954.5|96079|95963|96070.5|95954.5|7
1650316040000|2022-04-18 21:07:20|96074.6|95958.6|96076.9|95960.9|96077.1|95961.1|96074.6|95958.6|6
1650316050000|2022-04-18 21:07:30|96066.9|95950.9|96057|95941|96066.9|95950.9|96057|95941|5
1650316060000|2022-04-18 21:07:40|96058.5|95942.5|96061.3|95945.3|96078.6|95962.6|96058.5|95942.5|4
1650316070000|2022-04-18 21:07:50|96063.2|95947.2|96058.3|95942.3|96063.7|95947.7|96058.3|95942.3|5
1650316080000|2022-04-18 21:08:00|96075.6|95959.6|96063.6|95947.6|96075.6|95959.6|96058.3|95942.3|5
1650316090000|2022-04-18 21:08:10|96063.8|95947.8|96058.4|95942.4|96075.6|95959.6|96056.7|95940.7|9
1650316110000|2022-04-18 21:08:30|96054.7|95938.7|96057.5|95941.5|96057.5|95941.5|96054.7|95938.7|2
1650316120000|2022-04-18 21:08:40|96060.8|95944.8|96061.2|95945.2|96062.6|95946.6|96059.2|95943.2|8
1650316130000|2022-04-18 21:08:50|96061.1|95945.1|96060.9|95944.9|96061.1|95945.1|96060.9|95944.9|3
1650316140000|2022-04-18 21:09:00|96063.2|95947.2|96064.1|95948.1|96064.3|95948.3|96063|95947|7
1650316150000|2022-04-18 21:09:10|96064|95948|96063.9|95947.9|96064|95948|96053.6|95937.6|9
1650316160000|2022-04-18 21:09:20|96064.2|95948.2|96060.3|95944.3|96064.5|95948.5|96060.3|95944.3|5
1650316170000|2022-04-18 21:09:30|96060.4|95944.4|96059.9|95943.9|96060.4|95944.4|96059.9|95943.9|3
1650316550000|2022-04-18 21:15:50|96073.3|95957.3|96073.3|95957.3|96073.3|95957.3|96073.3|95957.3|1
1650316690000|2022-04-18 21:18:10|96068.3|95952.3|96068.3|95952.3|96068.3|95952.3|96068.3|95952.3|1
1650316750000|2022-04-18 21:19:10|96067.1|95951.1|96067.1|95951.1|96067.1|95951.1|96067.1|95951.1|1
1650316780000|2022-04-18 21:19:40|96052|95936|96052|95936|96052|95936|96052|95936|1
1650316800000|2022-04-18 21:20:00|96067.3|95951.3|96060.1|95944.1|96067.3|95951.3|96060.1|95944.1|2
1650316890000|2022-04-18 21:21:30|96099.2|95983.2|96099.2|95983.2|96099.2|95983.2|96099.2|95983.2|1
1650316940000|2022-04-18 21:22:20|96050.7|95934.7|96050.7|95934.7|96050.7|95934.7|96050.7|95934.7|1
1650316950000|2022-04-18 21:22:30|96052.3|95936.3|96053.4|95937.4|96053.4|95937.4|96050.8|95934.8|3
1650316960000|2022-04-18 21:22:40|96066.6|95950.6|96066.6|95950.6|96066.6|95950.6|96066.6|95950.6|1
1650317480000|2022-04-18 21:31:20|96065|95949|96065|95949|96065|95949|96065|95949|1
1650317760000|2022-04-18 21:36:00|96090.6|95974.6|96090.6|95974.6|96090.6|95974.6|96090.6|95974.6|1
1650318040000|2022-04-18 21:40:40|96093.2|95977.2|96093.2|95977.2|96093.2|95977.2|96093.2|95977.2|1
1650318190000|2022-04-18 21:43:10|96086.6|95970.6|96086.6|95970.6|96086.6|95970.6|96086.6|95970.6|1
1650318210000|2022-04-18 21:43:30|96085.7|95969.7|96087.2|95971.2|96087.2|95971.2|96085.7|95969.7|2
1650318330000|2022-04-18 21:45:30|96085.5|95969.5|96074.7|95958.7|96085.5|95969.5|96074.7|95958.7|4
1650318360000|2022-04-18 21:46:00|96079.2|95963.2|96079.2|95963.2|96079.2|95963.2|96079.2|95963.2|1
1650318410000|2022-04-18 21:46:50|96082.2|95966.2|96082.2|95966.2|96082.2|95966.2|96082.2|95966.2|1
1650318490000|2022-04-18 21:48:10|96082.3|95966.3|96082.3|95966.3|96082.3|95966.3|96082.3|95966.3|1
1650318500000|2022-04-18 21:48:20|96086.2|95970.2|96086.2|95970.2|96086.2|95970.2|96086.2|95970.2|1
1650318530000|2022-04-18 21:48:50|96085.2|95969.2|96085.2|95969.2|96085.2|95969.2|96085.2|95969.2|1
1650318570000|2022-04-18 21:49:30|96085|95969|96087|95971|96087|95971|96085|95969|2
1650318580000|2022-04-18 21:49:40|96087.1|95971.1|96084.9|95968.9|96087.1|95971.1|96084.9|95968.9|2
1650318590000|2022-04-18 21:49:50|96078.1|95962.1|96078.3|95962.3|96078.3|95962.3|96078.1|95962.1|2
1650318600000|2022-04-18 21:50:00|96084.9|95968.9|96084.9|95968.9|96084.9|95968.9|96084.9|95968.9|1
1650318610000|2022-04-18 21:50:10|96081.5|95965.5|96072|95956|96081.5|95965.5|96072|95956|4
1650318620000|2022-04-18 21:50:20|96086.6|95970.6|96086.6|95970.6|96086.6|95970.6|96086.6|95970.6|1
1650318630000|2022-04-18 21:50:30|96085.3|95969.3|96085.3|95969.3|96085.3|95969.3|96085.3|95969.3|1
1650318640000|2022-04-18 21:50:40|96087.2|95971.2|96080.8|95964.8|96092.1|95976.1|96080.8|95964.8|4
1650318650000|2022-04-18 21:50:50|96082.3|95966.3|96082.3|95966.3|96082.3|95966.3|96082.3|95966.3|1
1650318660000|2022-04-18 21:51:00|96091.6|95975.6|96086.2|95970.2|96091.6|95975.6|96086.2|95970.2|2
1650318670000|2022-04-18 21:51:10|96087.8|95971.8|96084.1|95968.1|96087.8|95971.8|96084.1|95968.1|2
1650318680000|2022-04-18 21:51:20|96086.3|95970.3|96091.6|95975.6|96091.6|95975.6|96084.1|95968.1|3
1650318690000|2022-04-18 21:51:30|96087.8|95971.8|96087.8|95971.8|96087.8|95971.8|96087.8|95971.8|1
1650318700000|2022-04-18 21:51:40|96091.6|95975.6|96091.6|95975.6|96091.6|95975.6|96091.6|95975.6|1
1650318710000|2022-04-18 21:51:50|96086|95970|96086|95970|96086|95970|96086|95970|1
1650318740000|2022-04-18 21:52:20|96083.9|95967.9|96083.9|95967.9|96083.9|95967.9|96083.9|95967.9|1
1650318750000|2022-04-18 21:52:30|96087.6|95971.6|96089.2|95973.2|96089.2|95973.2|96083.9|95967.9|3
1650318770000|2022-04-18 21:52:50|96074.8|95958.8|96074.8|95958.8|96074.8|95958.8|96074.8|95958.8|1
1650318780000|2022-04-18 21:53:00|96083.6|95967.6|96083.6|95967.6|96083.6|95967.6|96083.6|95967.6|1
1650318790000|2022-04-18 21:53:10|96085.8|95969.8|96087.3|95971.3|96092|95976|96085.8|95969.8|3
1650318800000|2022-04-18 21:53:20|96087.9|95971.9|96087.9|95971.9|96087.9|95971.9|96087.9|95971.9|1
1650318810000|2022-04-18 21:53:30|96093.3|95977.3|96083.6|95967.6|96093.3|95977.3|96083.6|95967.6|3
1650318820000|2022-04-18 21:53:40|96085.8|95969.8|96083|95967|96085.8|95969.8|96082.4|95966.4|3
1650318860000|2022-04-18 21:54:20|96087.5|95971.5|96087.5|95971.5|96087.5|95971.5|96087.5|95971.5|1
1650318970000|2022-04-18 21:56:10|96082.6|95966.6|96082.6|95966.6|96082.6|95966.6|96082.6|95966.6|1
1650318980000|2022-04-18 21:56:20|96084.3|95968.3|96082.6|95966.6|96084.3|95968.3|96082.6|95966.6|2
1650318990000|2022-04-18 21:56:30|96082.5|95966.5|96085.2|95969.2|96085.2|95969.2|96082.5|95966.5|3
1650319000000|2022-04-18 21:56:40|96087|95971|96082.6|95966.6|96087|95971|96082.6|95966.6|2
1650319030000|2022-04-18 21:57:10|96078.5|95962.5|96078.5|95962.5|96078.5|95962.5|96078.5|95962.5|1
1650319250000|2022-04-18 22:00:50|96096.2|95980.2|96095.1|95979.1|96099|95983|96093.9|95977.9|6
1650319260000|2022-04-18 22:01:00|96091.5|95975.5|96093.1|95977.1|96096.7|95980.7|96086.1|95970.1|8
1650319280000|2022-04-18 22:01:20|96084.7|95968.7|96084.7|95968.7|96084.7|95968.7|96084.7|95968.7|1
1650319290000|2022-04-18 22:01:30|96092.2|95976.2|96082.8|95966.8|96092.2|95976.2|96082.8|95966.8|14
1650319300000|2022-04-18 22:01:40|96078.1|95962.1|96082.7|95966.7|96082.7|95966.7|96078.1|95962.1|2
1650319310000|2022-04-18 22:01:50|96082.3|95966.3|96081.8|95965.8|96091.3|95975.3|96077.1|95961.1|26
1650319320000|2022-04-18 22:02:00|96082.2|95966.2|96087.2|95971.2|96101.3|95985.3|96079.6|95963.6|26
1650319330000|2022-04-18 22:02:10|96085.8|95969.8|96082.9|95966.9|96087.1|95971.1|96078.2|95962.2|13
1650319340000|2022-04-18 22:02:20|96083.1|95967.1|96081.1|95965.1|96083.1|95967.1|96078.9|95962.9|11
1650319350000|2022-04-18 22:02:30|96084.1|95968.1|96089.7|95973.7|96097.6|95981.6|96082.6|95966.6|9
1650319360000|2022-04-18 22:02:40|96084.3|95968.3|96081.8|95965.8|96089.4|95973.4|96081.8|95965.8|7
1650319370000|2022-04-18 22:02:50|96078.7|95962.7|96091.9|95975.9|96098.1|95982.1|96077.2|95961.2|14
1650319380000|2022-04-18 22:03:00|96091.8|95975.8|96077.1|95961.1|96091.8|95975.8|96075.6|95959.6|12
1650319390000|2022-04-18 22:03:10|96078.3|95962.3|96081.3|95965.3|96081.3|95965.3|96076.2|95960.2|18
1650319400000|2022-04-18 22:03:20|96081.6|95965.6|96078.6|95962.6|96085.2|95969.2|96078.6|95962.6|13
1650319410000|2022-04-18 22:03:30|96079.1|95963.1|96079.1|95963.1|96082.9|95966.9|96077.7|95961.7|9
1650319420000|2022-04-18 22:03:40|96082.2|95966.2|96073.3|95957.3|96082.2|95966.2|96073.3|95957.3|11
1650319430000|2022-04-18 22:03:50|96100.5|95984.5|96095.7|95979.7|96109|95993|96090.9|95974.9|8
1650319440000|2022-04-18 22:04:00|96073.6|95957.6|96071.5|95955.5|96076|95960|96071.5|95955.5|14
1650319450000|2022-04-18 22:04:10|96071.3|95955.3|96097.4|95981.4|96101.8|95985.8|96071.3|95955.3|16
1650319460000|2022-04-18 22:04:20|96102.9|95986.9|96101.6|95985.6|96109.3|95993.3|96088.5|95972.5|11
1650319470000|2022-04-18 22:04:30|96094.5|95978.5|96103.7|95987.7|96103.7|95987.7|96086.6|95970.6|11
1650319480000|2022-04-18 22:04:40|96096.4|95980.4|96091.8|95975.8|96121.9|96005.9|96090.7|95974.7|12
1650319490000|2022-04-18 22:04:50|96093.4|95977.4|96089.1|95973.1|96108.6|95992.6|96078|95962|13
1650319500000|2022-04-18 22:05:00|96089.2|95973.2|96086.7|95970.7|96089.2|95973.2|96081.3|95965.3|13
1650319510000|2022-04-18 22:05:10|96096.7|95980.7|96084.3|95968.3|96096.7|95980.7|96083.7|95967.7|24
1650319520000|2022-04-18 22:05:20|96083.9|95967.9|96079.3|95963.3|96083.9|95967.9|96078.2|95962.2|11
1650319530000|2022-04-18 22:05:30|96072.5|95956.5|96074|95958|96077.4|95961.4|96072.5|95956.5|12
1650319540000|2022-04-18 22:05:40|96073.3|95957.3|96063.5|95947.5|96078.5|95962.5|96063.5|95947.5|32
1650319550000|2022-04-18 22:05:50|96062.6|95946.6|96054.9|95938.9|96063.7|95947.7|96049.5|95933.5|45
1650319560000|2022-04-18 22:06:00|96054.7|95938.7|96043.7|95927.7|96056.2|95940.2|96043.7|95927.7|23
1650319570000|2022-04-18 22:06:10|96040.7|95924.7|96050.9|95934.9|96050.9|95934.9|96040.7|95924.7|35
1650319580000|2022-04-18 22:06:20|96050.5|95934.5|96053.5|95937.5|96055.8|95939.8|96050.1|95934.1|29
1650319590000|2022-04-18 22:06:30|96053.6|95937.6|96047.8|95931.8|96053.6|95937.6|96047.1|95931.1|20
1650319600000|2022-04-18 22:06:40|96046.4|95930.4|96041.1|95925.1|96046.7|95930.7|96041.1|95925.1|14
1650319610000|2022-04-18 22:06:50|96042.4|95926.4|96045.8|95929.8|96049.1|95933.1|96042.4|95926.4|10
1650319620000|2022-04-18 22:07:00|96044.5|95928.5|96044|95928|96044.7|95928.7|96042.3|95926.3|12
1650319630000|2022-04-18 22:07:10|96045.5|95929.5|96058.8|95942.8|96058.8|95942.8|96045.3|95929.3|9
1650319640000|2022-04-18 22:07:20|96057.8|95941.8|96046.3|95930.3|96059.9|95943.9|96044.7|95928.7|12
1650319650000|2022-04-18 22:07:30|96045.1|95929.1|96053.9|95937.9|96062.8|95946.8|96045.1|95929.1|19
1650319660000|2022-04-18 22:07:40|96053.4|95937.4|96041.2|95925.2|96053.4|95937.4|96041.2|95925.2|14
1650319670000|2022-04-18 22:07:50|96040.2|95924.2|96048.3|95932.3|96050.9|95934.9|96039.8|95923.8|18
1650319680000|2022-04-18 22:08:00|96048.5|95932.5|96043.5|95927.5|96048.5|95932.5|96043.3|95927.3|20
1650319690000|2022-04-18 22:08:10|96044|95928|96044.7|95928.7|96054.4|95938.4|96042.6|95926.6|21
1650319700000|2022-04-18 22:08:20|96047.6|95931.6|96041.9|95925.9|96055.6|95939.6|96039.8|95923.8|24
1650319710000|2022-04-18 22:08:30|96040.6|95924.6|96038.9|95922.9|96051.9|95935.9|96037.9|95921.9|29
1650319720000|2022-04-18 22:08:40|96038|95922|96038.8|95922.8|96052.8|95936.8|96034.1|95918.1|36
1650319730000|2022-04-18 22:08:50|96038.7|95922.7|96036.1|95920.1|96047.1|95931.1|96036.1|95920.1|34
1650319740000|2022-04-18 22:09:00|96035.9|95919.9|96037.7|95921.7|96041.7|95925.7|96034.9|95918.9|31
1650319750000|2022-04-18 22:09:10|96038.4|95922.4|96041.9|95925.9|96049.7|95933.7|96035.6|95919.6|28
1650319760000|2022-04-18 22:09:20|96041|95925|96035.7|95919.7|96042|95926|96035.7|95919.7|18
1650319770000|2022-04-18 22:09:30|96035.6|95919.6|96027.6|95911.6|96035.6|95919.6|96023|95907|15
1650319780000|2022-04-18 22:09:40|96028.5|95912.5|96038.1|95922.1|96040.1|95924.1|96028.5|95912.5|23
1650319790000|2022-04-18 22:09:50|96038.8|95922.8|96038.7|95922.7|96038.9|95922.9|96034.7|95918.7|27
1650319800000|2022-04-18 22:10:00|96038.6|95922.6|96039.6|95923.6|96044.6|95928.6|96037.9|95921.9|31
1650319810000|2022-04-18 22:10:10|96039.9|95923.9|96027.9|95911.9|96040.5|95924.5|96027.2|95911.2|32
1650319820000|2022-04-18 22:10:20|96027|95911|96022.7|95906.7|96033.2|95917.2|96019.7|95903.7|35
1650319830000|2022-04-18 22:10:30|96022.3|95906.3|96018.7|95902.7|96024.4|95908.4|96017.3|95901.3|41
1650319840000|2022-04-18 22:10:40|96019.3|95903.3|96019.5|95903.5|96019.7|95903.7|96016.3|95900.3|34
1650319850000|2022-04-18 22:10:50|96019.2|95903.2|96014.2|95898.2|96019.2|95903.2|96013.9|95897.9|23
1650319860000|2022-04-18 22:11:00|96013.5|95897.5|96021.6|95905.6|96022.9|95906.9|96013.4|95897.4|35
1650319870000|2022-04-18 22:11:10|96021.5|95905.5|96019|95903|96025.5|95909.5|96014.5|95898.5|35
1650319880000|2022-04-18 22:11:20|96018.9|95902.9|96013.8|95897.8|96019.7|95903.7|96008.1|95892.1|37
1650319890000|2022-04-18 22:11:30|96014.4|95898.4|96016.1|95900.1|96018.5|95902.5|96014.4|95898.4|22
1650319900000|2022-04-18 22:11:40|96016.6|95900.6|96022.6|95906.6|96024.2|95908.2|96016.6|95900.6|19
1650319910000|2022-04-18 22:11:50|96022.3|95906.3|96017|95901|96023.1|95907.1|96015.4|95899.4|36
1650319920000|2022-04-18 22:12:00|96016.4|95900.4|96014.3|95898.3|96016.5|95900.5|96012.4|95896.4|21
1650319930000|2022-04-18 22:12:10|96013.9|95897.9|96007.4|95891.4|96016.5|95900.5|96007.4|95891.4|22
1650319940000|2022-04-18 22:12:20|96007.6|95891.6|96013.4|95897.4|96013.5|95897.5|96007.6|95891.6|34
1650319950000|2022-04-18 22:12:30|96013.7|95897.7|96010.7|95894.7|96013.7|95897.7|96010|95894|32
1650319960000|2022-04-18 22:12:40|96010.4|95894.4|96007.7|95891.7|96013.1|95897.1|96007.1|95891.1|31
1650319970000|2022-04-18 22:12:50|96007.2|95891.2|96011.2|95895.2|96011.2|95895.2|96006.9|95890.9|18
1650319980000|2022-04-18 22:13:00|96011.1|95895.1|96011.3|95895.3|96011.8|95895.8|96009|95893|23
1650319990000|2022-04-18 22:13:10|96011.1|95895.1|96004.6|95888.6|96012.4|95896.4|95998.3|95882.3|43
1650320000000|2022-04-18 22:13:20|96004.1|95888.1|96003.2|95887.2|96007.9|95891.9|96002.8|95886.8|32
1650320010000|2022-04-18 22:13:30|96003.5|95887.5|96006.1|95890.1|96006.1|95890.1|96001|95885|28
1650320020000|2022-04-18 22:13:40|96005.1|95889.1|96007.6|95891.6|96008.1|95892.1|96005.1|95889.1|21
1650320030000|2022-04-18 22:13:50|96010.4|95894.4|96007|95891|96010.8|95894.8|96006.9|95890.9|19
1650320040000|2022-04-18 22:14:00|96006.7|95890.7|96002|95886|96010.6|95894.6|96001.8|95885.8|20
1650320050000|2022-04-18 22:14:10|96002.4|95886.4|96017.9|95901.9|96028.8|95912.8|96002.4|95886.4|40
1650320060000|2022-04-18 22:14:20|96017.8|95901.8|96025|95909|96026.5|95910.5|96017.7|95901.7|25
1650320070000|2022-04-18 22:14:30|96024.9|95908.9|96022.8|95906.8|96024.9|95908.9|96022.4|95906.4|22
1650320080000|2022-04-18 22:14:40|96023.5|95907.5|96018.4|95902.4|96023.5|95907.5|96018.3|95902.3|26
1650320090000|2022-04-18 22:14:50|96019.1|95903.1|96018.4|95902.4|96019.1|95903.1|96016.6|95900.6|7
1650320100000|2022-04-18 22:15:00|96017.9|95901.9|96016|95900|96019.7|95903.7|96008.8|95892.8|26
1650320110000|2022-04-18 22:15:10|96015|95899|96020.6|95904.6|96020.6|95904.6|96015|95899|12
1650320120000|2022-04-18 22:15:20|96020.8|95904.8|96025.2|95909.2|96026|95910|96020.8|95904.8|24
1650320130000|2022-04-18 22:15:30|96025.1|95909.1|96023.4|95907.4|96025.4|95909.4|96023|95907|11
1650320140000|2022-04-18 22:15:40|96023.5|95907.5|96032.2|95916.2|96032.4|95916.4|96023.3|95907.3|26
1650320150000|2022-04-18 22:15:50|96031.1|95915.1|96024.7|95908.7|96032.6|95916.6|96023|95907|18
1650320160000|2022-04-18 22:16:00|96025.7|95909.7|96032.8|95916.8|96032.8|95916.8|96025.7|95909.7|24
1650320170000|2022-04-18 22:16:10|96031.5|95915.5|96029|95913|96031.5|95915.5|96029|95913|10
1650320180000|2022-04-18 22:16:20|96028.8|95912.8|96031.6|95915.6|96031.7|95915.7|96028.7|95912.7|4
1650320190000|2022-04-18 22:16:30|96031.8|95915.8|96028.1|95912.1|96031.8|95915.8|96028.1|95912.1|28
1650320200000|2022-04-18 22:16:40|96027.6|95911.6|96026.8|95910.8|96027.6|95911.6|96026.8|95910.8|9
1650320210000|2022-04-18 22:16:50|96027.5|95911.5|96024.4|95908.4|96029.7|95913.7|96017.8|95901.8|11
1650320220000|2022-04-18 22:17:00|96023.1|95907.1|96025|95909|96025.1|95909.1|96023.1|95907.1|8
1650320230000|2022-04-18 22:17:10|96024.4|95908.4|96028.8|95912.8|96028.8|95912.8|96024.4|95908.4|10
1650320240000|2022-04-18 22:17:20|96028.9|95912.9|96030.3|95914.3|96031.4|95915.4|96028.9|95912.9|7
1650320250000|2022-04-18 22:17:30|96030.9|95914.9|96031.5|95915.5|96031.5|95915.5|96029.1|95913.1|7
1650320260000|2022-04-18 22:17:40|96031.3|95915.3|96019.2|95903.2|96031.3|95915.3|96019.2|95903.2|26
1650320270000|2022-04-18 22:17:50|96022.9|95906.9|96034.8|95918.8|96035.9|95919.9|96022.9|95906.9|22
1650320280000|2022-04-18 22:18:00|96035|95919|96042.1|95926.1|96042.1|95926.1|96031.8|95915.8|21
1650320290000|2022-04-18 22:18:10|96039.3|95923.3|96039.8|95923.8|96041.9|95925.9|96035.3|95919.3|15
1650320300000|2022-04-18 22:18:20|96031|95915|96031.6|95915.6|96031.7|95915.7|96031|95915|11
1650320310000|2022-04-18 22:18:30|96031.5|95915.5|96039.4|95923.4|96039.4|95923.4|96031.5|95915.5|17
1650320320000|2022-04-18 22:18:40|96038.9|95922.9|96046.4|95930.4|96047.8|95931.8|96038.9|95922.9|14
1650320330000|2022-04-18 22:18:50|96043.8|95927.8|96046.7|95930.7|96051.2|95935.2|96043|95927|11
1650320340000|2022-04-18 22:19:00|96047.8|95931.8|96048.6|95932.6|96055.4|95939.4|96047.5|95931.5|30
1650320350000|2022-04-18 22:19:10|96049.5|95933.5|96045|95929|96049.7|95933.7|96044.3|95928.3|13
1650320360000|2022-04-18 22:19:20|96045.4|95929.4|96045.3|95929.3|96045.4|95929.4|96044.4|95928.4|9
1650320370000|2022-04-18 22:19:30|96045|95929|96048.9|95932.9|96050.7|95934.7|96044.6|95928.6|16
1650320380000|2022-04-18 22:19:40|96046.7|95930.7|96047.3|95931.3|96054.4|95938.4|96041.1|95925.1|13
1650320390000|2022-04-18 22:19:50|96037|95921|96048.5|95932.5|96058.5|95942.5|96037|95921|12
1650320400000|2022-04-18 22:20:00|96045.8|95929.8|96052.6|95936.6|96053|95937|96041.7|95925.7|16
1650320410000|2022-04-18 22:20:10|96040.2|95924.2|96035.1|95919.1|96040.2|95924.2|96029.5|95913.5|18
1650320420000|2022-04-18 22:20:20|96029.8|95913.8|96025.1|95909.1|96037.6|95921.6|96025.1|95909.1|11
1650320430000|2022-04-18 22:20:30|96034.1|95918.1|96041.1|95925.1|96049.9|95933.9|96032.4|95916.4|10
1650320440000|2022-04-18 22:20:40|96041.4|95925.4|96042.3|95926.3|96046.5|95930.5|96035.1|95919.1|16
1650320450000|2022-04-18 22:20:50|96034.8|95918.8|96043|95927|96044.7|95928.7|96034.8|95918.8|13
1650320460000|2022-04-18 22:21:00|96040.9|95924.9|96036.5|95920.5|96040.9|95924.9|96031.5|95915.5|19
1650320470000|2022-04-18 22:21:10|96036.2|95920.2|96035.3|95919.3|96036.7|95920.7|96029.8|95913.8|9
1650320480000|2022-04-18 22:21:20|96033.6|95917.6|96042.2|95926.2|96042.2|95926.2|96030.4|95914.4|16
1650320490000|2022-04-18 22:21:30|96043.7|95927.7|96042.1|95926.1|96044.5|95928.5|96033.6|95917.6|18
1650320500000|2022-04-18 22:21:40|96043.5|95927.5|96043.4|95927.4|96047|95931|96039.6|95923.6|13
1650320510000|2022-04-18 22:21:50|96042.2|95926.2|96037.3|95921.3|96045.6|95929.6|96036.4|95920.4|14
1650320520000|2022-04-18 22:22:00|96037.2|95921.2|96046.4|95930.4|96050.6|95934.6|96036.6|95920.6|29
1650320530000|2022-04-18 22:22:10|96046.3|95930.3|96045.2|95929.2|96046.3|95930.3|96044.1|95928.1|24
1650320540000|2022-04-18 22:22:20|96046.1|95930.1|96050.8|95934.8|96052.7|95936.7|96045|95929|23
1650320550000|2022-04-18 22:22:30|96049.5|95933.5|96052.2|95936.2|96056.5|95940.5|96047.9|95931.9|22
1650320560000|2022-04-18 22:22:40|96053|95937|96054.5|95938.5|96057.7|95941.7|96050.4|95934.4|15
1650320570000|2022-04-18 22:22:50|96055.4|95939.4|96051.9|95935.9|96056.3|95940.3|96051.9|95935.9|12
1650320580000|2022-04-18 22:23:00|96052.4|95936.4|96053.2|95937.2|96054.6|95938.6|96052.2|95936.2|11
1650320590000|2022-04-18 22:23:10|96053|95937|96052.4|95936.4|96053|95937|96048|95932|20
1650320600000|2022-04-18 22:23:20|96051.2|95935.2|96057.2|95941.2|96058.5|95942.5|96050.1|95934.1|9
1650320610000|2022-04-18 22:23:30|96055.8|95939.8|96058.3|95942.3|96064.2|95948.2|96055.8|95939.8|3
1650320620000|2022-04-18 22:23:40|96057|95941|96044.7|95928.7|96057|95941|96044.7|95928.7|16
1650320630000|2022-04-18 22:23:50|96046.2|95930.2|96044.4|95928.4|96046.2|95930.2|96043.2|95927.2|9
1650320640000|2022-04-18 22:24:00|96043.6|95927.6|96044.2|95928.2|96044.8|95928.8|96043.3|95927.3|9
1650320650000|2022-04-18 22:24:10|96043|95927|96040.1|95924.1|96050|95934|96037.9|95921.9|30
1650320660000|2022-04-18 22:24:20|96040.3|95924.3|96040.7|95924.7|96043.7|95927.7|96038.5|95922.5|50
1650320670000|2022-04-18 22:24:30|96041.4|95925.4|96044.1|95928.1|96044.8|95928.8|96036.9|95920.9|32
1650320680000|2022-04-18 22:24:40|96043.8|95927.8|96034.9|95918.9|96043.8|95927.8|96034.8|95918.8|12
1650320690000|2022-04-18 22:24:50|96035.4|95919.4|96034.9|95918.9|96038.4|95922.4|96034.6|95918.6|10
1650320700000|2022-04-18 22:25:00|96035|95919|96042|95926|96042|95926|96035|95919|38
1650320710000|2022-04-18 22:25:10|96042.8|95926.8|96041.1|95925.1|96051.4|95935.4|96038.3|95922.3|46
1650320720000|2022-04-18 22:25:20|96041.6|95925.6|96046.8|95930.8|96048.8|95932.8|96040.7|95924.7|37
1650320730000|2022-04-18 22:25:30|96047.9|95931.9|96040.2|95924.2|96048.9|95932.9|96039.3|95923.3|51
1650320740000|2022-04-18 22:25:40|96040.1|95924.1|96037.8|95921.8|96041.2|95925.2|96037.8|95921.8|34
1650320750000|2022-04-18 22:25:50|96038.9|95922.9|96039.2|95923.2|96043.3|95927.3|96036.9|95920.9|45
1650320760000|2022-04-18 22:26:00|96039.1|95923.1|96034|95918|96040.8|95924.8|96032.2|95916.2|53
1650320770000|2022-04-18 22:26:10|96034.3|95918.3|96035.6|95919.6|96039.9|95923.9|96033.8|95917.8|33
1650320780000|2022-04-18 22:26:20|96035.5|95919.5|96037.4|95921.4|96040|95924|96033.2|95917.2|36
1650320790000|2022-04-18 22:26:30|96036.9|95920.9|96033.5|95917.5|96036.9|95920.9|96030.4|95914.4|24
1650320800000|2022-04-18 22:26:40|96033.1|95917.1|96032.6|95916.6|96035|95919|96032.3|95916.3|34
1650320810000|2022-04-18 22:26:50|96032.4|95916.4|96038.8|95922.8|96038.8|95922.8|96031.4|95915.4|43
1650320820000|2022-04-18 22:27:00|96038.4|95922.4|96037.5|95921.5|96040.5|95924.5|96035.2|95919.2|47
1650320830000|2022-04-18 22:27:10|96039.7|95923.7|96039|95923|96040.2|95924.2|96035.4|95919.4|29
1650320840000|2022-04-18 22:27:20|96037.5|95921.5|96034.9|95918.9|96043.9|95927.9|96033.8|95917.8|27
1650320850000|2022-04-18 22:27:30|96033.8|95917.8|96034.8|95918.8|96035.1|95919.1|96032.4|95916.4|34
1650320860000|2022-04-18 22:27:40|96035.1|95919.1|96034.1|95918.1|96037.1|95921.1|96033.3|95917.3|44
1650320870000|2022-04-18 22:27:50|96035.5|95919.5|96040.7|95924.7|96044.9|95928.9|96033.5|95917.5|45
1650320880000|2022-04-18 22:28:00|96039.4|95923.4|96037.1|95921.1|96041.8|95925.8|96035.7|95919.7|46
1650320890000|2022-04-18 22:28:10|96038.2|95922.2|96039.1|95923.1|96042.1|95926.1|96035.9|95919.9|38
1650320900000|2022-04-18 22:28:20|96038.9|95922.9|96034.7|95918.7|96040|95924|96033.3|95917.3|30
1650320910000|2022-04-18 22:28:30|96034.6|95918.6|96037.3|95921.3|96037.8|95921.8|96033.6|95917.6|26
1650320920000|2022-04-18 22:28:40|96037.4|95921.4|96042.6|95926.6|96044.9|95928.9|96037.4|95921.4|18
1650320930000|2022-04-18 22:28:50|96042.2|95926.2|96044.1|95928.1|96053.1|95937.1|96040.3|95924.3|15
1650320940000|2022-04-18 22:29:00|96044.3|95928.3|96045.5|95929.5|96047.7|95931.7|96041.9|95925.9|28
1650320950000|2022-04-18 22:29:10|96045.6|95929.6|96045.9|95929.9|96048.2|95932.2|96041.4|95925.4|14
1650320960000|2022-04-18 22:29:20|96034.8|95918.8|96039.7|95923.7|96040.4|95924.4|96034.7|95918.7|16
1650320970000|2022-04-18 22:29:30|96039.9|95923.9|96037.4|95921.4|96041.3|95925.3|96037.3|95921.3|12
1650320980000|2022-04-18 22:29:40|96037.3|95921.3|96038.8|95922.8|96049.2|95933.2|96036.4|95920.4|23
1650320990000|2022-04-18 22:29:50|96039.7|95923.7|96039.9|95923.9|96044.6|95928.6|96037|95921|35
1650321000000|2022-04-18 22:30:00|96041.1|95925.1|96040.1|95924.1|96042.1|95926.1|96037.5|95921.5|36
1650321010000|2022-04-18 22:30:10|96040.2|95924.2|96036.3|95920.3|96040.4|95924.4|96033.9|95917.9|32
1650321020000|2022-04-18 22:30:20|96036|95920|96034.5|95918.5|96036|95920|96034.2|95918.2|14
1650321030000|2022-04-18 22:30:30|96034.6|95918.6|96041.2|95925.2|96041.2|95925.2|96032.9|95916.9|35
1650321040000|2022-04-18 22:30:40|96041.1|95925.1|96038.2|95922.2|96043.2|95927.2|96034.2|95918.2|34
1650321050000|2022-04-18 22:30:50|96039.7|95923.7|96042|95926|96045.2|95929.2|96037.5|95921.5|42
1650321060000|2022-04-18 22:31:00|96040.2|95924.2|96035.5|95919.5|96045.2|95929.2|96035.5|95919.5|21
1650321070000|2022-04-18 22:31:10|96035.4|95919.4|96035.2|95919.2|96036.2|95920.2|96035.2|95919.2|5
1650321080000|2022-04-18 22:31:20|96035|95919|96043.2|95927.2|96043.2|95927.2|96035|95919|21
1650321090000|2022-04-18 22:31:30|96043.4|95927.4|96057.8|95941.8|96057.8|95941.8|96043.1|95927.1|16
1650321100000|2022-04-18 22:31:40|96052.9|95936.9|96061.1|95945.1|96062.8|95946.8|96049.7|95933.7|44
1650321110000|2022-04-18 22:31:50|96061.3|95945.3|96063.8|95947.8|96068.4|95952.4|96061|95945|11
1650321120000|2022-04-18 22:32:00|96064.8|95948.8|96060.2|95944.2|96064.8|95948.8|96060.2|95944.2|11
1650321130000|2022-04-18 22:32:10|96060.3|95944.3|96051|95935|96060.3|95944.3|96048.3|95932.3|35
1650321140000|2022-04-18 22:32:20|96050.7|95934.7|96055.7|95939.7|96055.7|95939.7|96050.5|95934.5|23
1650321150000|2022-04-18 22:32:30|96055.8|95939.8|96056.4|95940.4|96058.6|95942.6|96053|95937|22
1650321160000|2022-04-18 22:32:40|96056.6|95940.6|96057.4|95941.4|96060.2|95944.2|96053.1|95937.1|32
1650321170000|2022-04-18 22:32:50|96057.3|95941.3|96050|95934|96060.9|95944.9|96050|95934|33
1650321180000|2022-04-18 22:33:00|96050.2|95934.2|96050.9|95934.9|96051.8|95935.8|96049.8|95933.8|32
1650321190000|2022-04-18 22:33:10|96049.8|95933.8|96051.4|95935.4|96051.4|95935.4|96049.8|95933.8|23
1650321200000|2022-04-18 22:33:20|96051.1|95935.1|96056|95940|96060.5|95944.5|96049.4|95933.4|31
1650321210000|2022-04-18 22:33:30|96056.8|95940.8|96055.5|95939.5|96061|95945|96054.1|95938.1|44
1650321220000|2022-04-18 22:33:40|96054.2|95938.2|96053.9|95937.9|96058|95942|96051.8|95935.8|43
1650321230000|2022-04-18 22:33:50|96054.2|95938.2|96047.1|95931.1|96054.8|95938.8|96046.7|95930.7|25
1650321240000|2022-04-18 22:34:00|96047.3|95931.3|96049.7|95933.7|96050.5|95934.5|96046.9|95930.9|25
1650321250000|2022-04-18 22:34:10|96049.3|95933.3|96055.9|95939.9|96055.9|95939.9|96047.6|95931.6|24
1650321260000|2022-04-18 22:34:20|96054.7|95938.7|96055.9|95939.9|96059.1|95943.1|96051.6|95935.6|28
1650321270000|2022-04-18 22:34:30|96055.7|95939.7|96056.9|95940.9|96058.9|95942.9|96052.2|95936.2|41
1650321280000|2022-04-18 22:34:40|96056.2|95940.2|96052.4|95936.4|96059.8|95943.8|96051.3|95935.3|45
1650321290000|2022-04-18 22:34:50|96052.7|95936.7|96049.8|95933.8|96053|95937|96049.2|95933.2|49
1650321300000|2022-04-18 22:35:00|96049.7|95933.7|96052.2|95936.2|96054.9|95938.9|96048.6|95932.6|50
1650321310000|2022-04-18 22:35:10|96052.9|95936.9|96058.1|95942.1|96061.1|95945.1|96049.5|95933.5|36
1650321320000|2022-04-18 22:35:20|96056.8|95940.8|96059.6|95943.6|96061.5|95945.5|96055.3|95939.3|29
1650321330000|2022-04-18 22:35:30|96059.4|95943.4|96056.5|95940.5|96061.4|95945.4|96053.6|95937.6|24
1650321340000|2022-04-18 22:35:40|96056.4|95940.4|96049.3|95933.3|96057|95941|96048.6|95932.6|27
1650321350000|2022-04-18 22:35:50|96048.9|95932.9|96053.3|95937.3|96056.6|95940.6|96048.8|95932.8|32
1650321360000|2022-04-18 22:36:00|96053.2|95937.2|96053.4|95937.4|96054.8|95938.8|96049.1|95933.1|29
1650321370000|2022-04-18 22:36:10|96053.3|95937.3|96057.4|95941.4|96062.3|95946.3|96053.3|95937.3|35
1650321380000|2022-04-18 22:36:20|96055.9|95939.9|96055.7|95939.7|96057.8|95941.8|96051.2|95935.2|30
1650321390000|2022-04-18 22:36:30|96057.9|95941.9|96050.1|95934.1|96059.3|95943.3|96050|95934|27
1650321400000|2022-04-18 22:36:40|96050.2|95934.2|96050|95934|96054.4|95938.4|96050|95934|27
1650321410000|2022-04-18 22:36:50|96050.2|95934.2|96050.9|95934.9|96051.8|95935.8|96050.2|95934.2|22
1650321420000|2022-04-18 22:37:00|96048.3|95932.3|96056.3|95940.3|96061|95945|96047.8|95931.8|38
1650321430000|2022-04-18 22:37:10|96056.5|95940.5|96057.5|95941.5|96061.7|95945.7|96053.4|95937.4|25
1650321440000|2022-04-18 22:37:20|96057.7|95941.7|96058.5|95942.5|96061.9|95945.9|96055.6|95939.6|29
1650321450000|2022-04-18 22:37:30|96058.8|95942.8|96050.1|95934.1|96058.8|95942.8|96050.1|95934.1|13
1650321460000|2022-04-18 22:37:40|96049.6|95933.6|96046.8|95930.8|96052.8|95936.8|96046.8|95930.8|12
1650321470000|2022-04-18 22:37:50|96046.6|95930.6|96055.5|95939.5|96055.5|95939.5|96046.1|95930.1|7
1650321480000|2022-04-18 22:38:00|96052.9|95936.9|96059.9|95943.9|96063.7|95947.7|96052.9|95936.9|8
1650321490000|2022-04-18 22:38:10|96056.6|95940.6|96059.9|95943.9|96059.9|95943.9|96049.6|95933.6|13
1650321500000|2022-04-18 22:38:20|96060.7|95944.7|96049|95933|96066.8|95950.8|96048.5|95932.5|8
1650321510000|2022-04-18 22:38:30|96049.3|95933.3|96049|95933|96053.2|95937.2|96047.2|95931.2|8
1650321520000|2022-04-18 22:38:40|96049.3|95933.3|96049|95933|96050.3|95934.3|96045.3|95929.3|13
1650321530000|2022-04-18 22:38:50|96052.7|95936.7|96047.2|95931.2|96052.7|95936.7|96047.2|95931.2|7
1650321540000|2022-04-18 22:39:00|96047.1|95931.1|96048.3|95932.3|96048.3|95932.3|96047.1|95931.1|15
1650321550000|2022-04-18 22:39:10|96045.1|95929.1|96048.8|95932.8|96049.4|95933.4|96044.4|95928.4|17
1650321560000|2022-04-18 22:39:20|96049.4|95933.4|96050.3|95934.3|96055.9|95939.9|96047|95931|14
1650321570000|2022-04-18 22:39:30|96051.8|95935.8|96051.4|95935.4|96052.1|95936.1|96051.4|95935.4|5
1650321580000|2022-04-18 22:39:40|96047|95931|96046.6|95930.6|96047.2|95931.2|96046.5|95930.5|7
1650321590000|2022-04-18 22:39:50|96044.4|95928.4|96041.1|95925.1|96048.3|95932.3|96041.1|95925.1|17
1650321600000|2022-04-18 22:40:00|96040.4|95924.4|96041.6|95925.6|96042.8|95926.8|96040.4|95924.4|12
1650321610000|2022-04-18 22:40:10|96050.7|95934.7|96046|95930|96050.7|95934.7|96045.2|95929.2|13
1650321620000|2022-04-18 22:40:20|96045.6|95929.6|96046.1|95930.1|96053.7|95940|96045.5|95929.5|4
1650321630000|2022-04-18 22:40:30|96044.7|95928.7|96043.1|95927.1|96044.7|95928.7|96043|95927|8
1650321640000|2022-04-18 22:40:40|96042.8|95926.8|96043.6|95927.6|96044.9|95928.9|96041.6|95925.6|20
1650321650000|2022-04-18 22:40:50|96043.2|95927.2|96040.5|95924.5|96043.2|95927.2|96039.8|95923.8|23
1650321660000|2022-04-18 22:41:00|96040.6|95924.6|96043.7|95927.7|96046.6|95930.6|96040.6|95924.6|12
1650321670000|2022-04-18 22:41:10|96043.6|95927.6|96043.3|95927.3|96044.5|95928.5|96043.1|95927.1|8
1650321680000|2022-04-18 22:41:20|96043.8|95927.8|96043.6|95927.6|96043.9|95927.9|96043.2|95927.2|6
1650321690000|2022-04-18 22:41:30|96043.1|95927.1|96044.6|95928.6|96045.2|95929.2|96042.6|95926.6|10
1650321700000|2022-04-18 22:41:40|96043|95927|96042.3|95926.3|96043.6|95927.6|96042|95926|8
1650321710000|2022-04-18 22:41:50|96041.6|95925.6|96043.9|95927.9|96043.9|95927.9|96041.1|95925.1|5
1650321720000|2022-04-18 22:42:00|96042.6|95926.6|96044.2|95928.2|96052.4|95936.4|96042.6|95926.6|19
1650321730000|2022-04-18 22:42:10|96044.9|95928.9|96044|95928|96044.9|95928.9|96043.8|95927.8|12
1650321740000|2022-04-18 22:42:20|96044.2|95928.2|96046.3|95930.3|96048.1|95932.1|96044|95928|11
1650321750000|2022-04-18 22:42:30|96046.8|95930.8|96045.4|95929.4|96046.8|95930.8|96044.4|95928.4|11
1650321760000|2022-04-18 22:42:40|96046.3|95930.3|96046.8|95930.8|96046.8|95930.8|96046.1|95930.1|4
1650321770000|2022-04-18 22:42:50|96045.1|95929.1|96045.1|95929.1|96046.5|95930.5|96044.6|95928.6|11
1650321780000|2022-04-18 22:43:00|96045.7|95929.7|96048.4|95932.4|96059.6|95943.6|96045.2|95929.2|13
1650321790000|2022-04-18 22:43:10|96049|95933|96050.8|95934.8|96050.8|95934.8|96049|95933|5
1650321800000|2022-04-18 22:43:20|96049.6|95933.6|96045.2|95929.2|96049.6|95933.6|96045.1|95929.1|8
1650321810000|2022-04-18 22:43:30|96044.6|95928.6|96043.4|95927.4|96044.6|95928.6|96043.4|95927.4|9
1650321820000|2022-04-18 22:43:40|96044.5|95928.5|96047|95931|96047.9|95931.9|96044.5|95928.5|6
1650321830000|2022-04-18 22:43:50|96047.7|95931.7|96054.1|95938.1|96067.6|95951.6|96047.7|95931.7|3
1650321840000|2022-04-18 22:44:00|96051.5|95935.5|96045.9|95929.9|96051.5|95935.5|96044.6|95928.6|14
1650321850000|2022-04-18 22:44:10|96046|95930|96047.7|95931.7|96048.6|95932.6|96046|95930|10
1650321860000|2022-04-18 22:44:20|96047.5|95931.5|96046.5|95930.5|96047.5|95931.5|96045.9|95929.9|6
1650321870000|2022-04-18 22:44:30|96046.6|95930.6|96046.6|95930.6|96046.9|95930.9|96044.4|95928.4|16
1650321880000|2022-04-18 22:44:40|96046.1|95930.1|96045.4|95929.4|96046.6|95930.6|96045.2|95929.2|10
1650321890000|2022-04-18 22:44:50|96045.5|95929.5|96046.9|95930.9|96047.3|95931.3|96045.5|95929.5|10
1650321900000|2022-04-18 22:45:00|96046.6|95930.6|96044.2|95928.2|96046.6|95930.6|96043.4|95927.4|25
1650321910000|2022-04-18 22:45:10|96044.3|95928.3|96044.8|95928.8|96044.8|95928.8|96043.2|95927.2|11
1650321920000|2022-04-18 22:45:20|96043.7|95927.7|96046.5|95930.5|96046.5|95930.5|96042.3|95926.3|6
1650321930000|2022-04-18 22:45:30|96045.9|95929.9|96046.7|95930.7|96048.4|95932.4|96045.7|95929.7|6
1650321940000|2022-04-18 22:45:40|96050.2|95934.2|96045.7|95929.7|96050.2|95934.2|96044.2|95928.2|11
1650321950000|2022-04-18 22:45:50|96045.9|95929.9|96046|95930|96046|95930|96044.5|95928.5|7
1650321960000|2022-04-18 22:46:00|96046.3|95930.3|96048.8|95932.8|96048.9|95932.9|96046.3|95930.3|8
1650321970000|2022-04-18 22:46:10|96048.1|95932.1|96044|95928|96048.3|95932.3|96043.4|95927.4|13
1650321980000|2022-04-18 22:46:20|96044.1|95928.1|96049.8|95933.8|96049.8|95933.8|96043.4|95927.4|23
1650321990000|2022-04-18 22:46:30|96049.9|95933.9|96044.8|95928.8|96052.6|95936.6|96044.7|95928.7|28
1650322000000|2022-04-18 22:46:40|96044.6|95928.6|96045.5|95929.5|96046.9|95930.9|96044.6|95928.6|16
1650322010000|2022-04-18 22:46:50|96045.7|95929.7|96046.9|95930.9|96047.6|95931.6|96045.6|95929.6|12
1650322020000|2022-04-18 22:47:00|96046.6|95930.6|96047.5|95931.5|96048.6|95932.6|96044.9|95928.9|7
1650322030000|2022-04-18 22:47:10|96046.8|95930.8|96046.7|95930.7|96046.8|95930.8|96044.9|95928.9|10
1650322040000|2022-04-18 22:47:20|96046.6|95930.6|96044.9|95928.9|96046.6|95930.6|96043.2|95927.2|7
1650322050000|2022-04-18 22:47:30|96045|95929|96044|95928|96055.4|95939.4|96044|95928|10
1650322060000|2022-04-18 22:47:40|96046.4|95930.4|96042.7|95926.7|96046.4|95930.4|96042.7|95926.7|8
1650322070000|2022-04-18 22:47:50|96045.1|95929.1|96047.8|95931.8|96050.8|95934.8|96044.8|95928.8|11
1650322080000|2022-04-18 22:48:00|96046.8|95930.8|96044.4|95928.4|96048.5|95932.5|96043.8|95927.8|9
1650322090000|2022-04-18 22:48:10|96044.6|95928.6|96048.1|95932.1|96050.7|95934.7|96043.4|95927.4|7
1650322100000|2022-04-18 22:48:20|96047.5|95931.5|96045.9|95929.9|96047.5|95931.5|96045.5|95929.5|11
1650322110000|2022-04-18 22:48:30|96046.1|95930.1|96049.2|95933.2|96049.2|95933.2|96045.9|95929.9|7
1650322120000|2022-04-18 22:48:40|96047.2|95931.2|96046|95930|96047.2|95931.2|96045.7|95929.7|8
1650322130000|2022-04-18 22:48:50|96046.3|95930.3|96046.5|95930.5|96048.4|95932.4|96045.6|95929.6|7
1650322140000|2022-04-18 22:49:00|96046|95930|96044.5|95928.5|96046|95930|96043.8|95927.8|6
1650322150000|2022-04-18 22:49:10|96044.1|95928.1|96046.8|95930.8|96046.8|95930.8|96044.1|95928.1|5
1650322160000|2022-04-18 22:49:20|96046|95930|96045.2|95929.2|96046|95930|96045.2|95929.2|6
1650322170000|2022-04-18 22:49:30|96044.8|95928.8|96047.7|95931.7|96047.7|95931.7|96044.6|95928.6|9
1650322180000|2022-04-18 22:49:40|96047|95931|96047.2|95931.2|96047.3|95931.3|96046.9|95930.9|6
1650322190000|2022-04-18 22:49:50|96049.7|95933.7|96046.6|95930.6|96049.7|95933.7|96046.6|95930.6|7
1650322200000|2022-04-18 22:50:00|96046.7|95930.7|96046.1|95930.1|96055.2|95939.2|96046.1|95930.1|10
1650322210000|2022-04-18 22:50:10|96045.9|95929.9|96045.3|95929.3|96045.9|95929.9|96044.8|95928.8|8
1650322220000|2022-04-18 22:50:20|96059.5|95943.5|96051.8|95935.8|96059.5|95943.5|96051.8|95935.8|11
1650322230000|2022-04-18 22:50:30|96051|95935|96048|95932|96052.3|95936.3|96048|95932|15
1650322240000|2022-04-18 22:50:40|96047.8|95931.8|96046.2|95930.2|96047.8|95931.8|96046.2|95930.2|5
1650322250000|2022-04-18 22:50:50|96046.5|95930.5|96048.5|95932.5|96053.5|95937.5|96045.5|95929.5|11
1650322260000|2022-04-18 22:51:00|96048.2|95932.2|96050.3|95934.3|96051.6|95935.6|96048|95932|15
1650322270000|2022-04-18 22:51:10|96048.4|95932.4|96046|95930|96048.4|95932.4|96045.7|95929.7|5
1650322280000|2022-04-18 22:51:20|96048.5|95932.5|96048.4|95932.4|96048.8|95932.8|96047.9|95931.9|6
1650322290000|2022-04-18 22:51:30|96047.8|95931.8|96051.9|95935.9|96051.9|95935.9|96047.8|95931.8|9
1650322300000|2022-04-18 22:51:40|96055.2|95939.2|96054.8|95938.8|96055.2|95939.2|96048.7|95932.7|16
1650322310000|2022-04-18 22:51:50|96053.9|95937.9|96050.9|95934.9|96056.4|95940.4|96050.9|95934.9|8
1650322320000|2022-04-18 22:52:00|96051.5|95935.5|96053.4|95937.4|96055.3|95939.3|96051.5|95935.5|6
1650322330000|2022-04-18 22:52:10|96050.1|95934.1|96049.2|95933.2|96060.3|95944.3|96049.2|95933.2|13
1650322340000|2022-04-18 22:52:20|96049.9|95933.9|96051.8|95935.8|96054.7|95938.7|96049.7|95933.7|6
1650322350000|2022-04-18 22:52:30|96049.9|95933.9|96049.6|95933.6|96049.9|95933.9|96049.1|95933.1|4
1650322360000|2022-04-18 22:52:40|96051.2|95935.2|96040.4|95924.4|96055.4|95939.4|96040.4|95924.4|20
1650322370000|2022-04-18 22:52:50|96040.5|95924.5|96041.5|95925.5|96041.6|95925.6|96040.2|95924.2|14
1650322380000|2022-04-18 22:53:00|96041.9|95925.9|96045.9|95929.9|96047.9|95931.9|96041.5|95925.5|33
1650322390000|2022-04-18 22:53:10|96045.2|95929.2|96044|95928|96045.9|95929.9|96043.4|95927.4|32
1650322400000|2022-04-18 22:53:20|96044.5|95928.5|96044.8|95928.8|96044.8|95928.8|96040.4|95924.4|14
1650322410000|2022-04-18 22:53:30|96044.7|95928.7|96044.7|95928.7|96045.1|95929.1|96044.6|95928.6|4
1650322420000|2022-04-18 22:53:40|96044.9|95928.9|96045.7|95929.7|96045.7|95929.7|96044.9|95928.9|9
1650322430000|2022-04-18 22:53:50|96045.1|95929.1|96044.9|95928.9|96045.1|95929.1|96042.3|95926.3|14
1650322440000|2022-04-18 22:54:00|96043.9|95927.9|96043.9|95927.9|96044.8|95928.8|96043.7|95927.7|19
1650322450000|2022-04-18 22:54:10|96044.2|95928.2|96045.3|95929.3|96045.4|95929.4|96044.2|95928.2|12
1650322460000|2022-04-18 22:54:20|96045.2|95929.2|96045.4|95929.4|96045.7|95929.7|96045.2|95929.2|3
1650322470000|2022-04-18 22:54:30|96048.3|95932.3|96047.6|95931.6|96048.3|95932.3|96047.6|95931.6|2
1650322480000|2022-04-18 22:54:40|96046.6|95930.6|96046|95930|96046.6|95930.6|96046|95930|5
1650322490000|2022-04-18 22:54:50|96046.8|95930.8|96046.7|95930.7|96046.8|95930.8|96041.9|95925.9|12
1650322500000|2022-04-18 22:55:00|96046.6|95930.6|96044.3|95928.3|96046.9|95930.9|96044.3|95928.3|14
1650322510000|2022-04-18 22:55:10|96044|95928|96044.3|95928.3|96044.8|95928.8|96044|95928|10
1650322520000|2022-04-18 22:55:20|96044.8|95928.8|96045.1|95929.1|96045.7|95929.7|96044.5|95928.5|9
1650322530000|2022-04-18 22:55:30|96044.6|95928.6|96043.9|95927.9|96045.1|95929.1|96043.9|95927.9|12
1650322540000|2022-04-18 22:55:40|96043.1|95927.1|96044.3|95928.3|96044.3|95928.3|96042.2|95926.2|11
1650322550000|2022-04-18 22:55:50|96045.4|95929.4|96044.4|95928.4|96045.4|95929.4|96042.7|95926.7|19
1650322560000|2022-04-18 22:56:00|96044.1|95928.1|96043.4|95927.4|96044.9|95928.9|96043.2|95927.2|18
1650322570000|2022-04-18 22:56:10|96043.7|95927.7|96044.2|95928.2|96044.2|95928.2|96043.1|95927.1|9
1650322580000|2022-04-18 22:56:20|96044.5|95928.5|96042.8|95926.8|96044.5|95928.5|96042.1|95926.1|7
1650322590000|2022-04-18 22:56:30|96042.5|95926.5|96042.8|95926.8|96044|95928|96040.7|95924.7|17
1650322600000|2022-04-18 22:56:40|96043.3|95927.3|96043|95927|96043.7|95927.7|96042.4|95926.4|14
1650322610000|2022-04-18 22:56:50|96042.4|95926.4|96043.8|95927.8|96044.1|95928.1|96042.3|95926.3|11
1650322620000|2022-04-18 22:57:00|96043.2|95927.2|96041.7|95925.7|96044|95928|96040.6|95924.6|18
1650322630000|2022-04-18 22:57:10|96042.4|95926.4|96044|95928|96044|95928|96042.2|95926.2|9
1650322640000|2022-04-18 22:57:20|96043.8|95927.8|96044|95928|96044|95928|96042.2|95926.2|16
1650322650000|2022-04-18 22:57:30|96044.1|95928.1|96043.6|95927.6|96046.5|95930.5|96042.1|95926.1|31
1650322660000|2022-04-18 22:57:40|96044.1|95928.1|96044.5|95928.5|96045|95929|96042.6|95926.6|14
1650322670000|2022-04-18 22:57:50|96043.8|95927.8|96040.7|95924.7|96044.2|95928.2|96039.8|95923.8|16
1650322680000|2022-04-18 22:58:00|96040.8|95924.8|96041.2|95925.2|96041.5|95925.5|96039.2|95923.2|28
1650322690000|2022-04-18 22:58:10|96043.1|95927.1|96043.5|95927.5|96044.1|95928.1|96042.6|95926.6|8
1650322700000|2022-04-18 22:58:20|96043.3|95927.3|96040.6|95924.6|96043.3|95927.3|96040|95924|9
1650322710000|2022-04-18 22:58:30|96040.5|95924.5|96041.6|95925.6|96042.7|95926.7|96039.7|95923.7|13
1650322720000|2022-04-18 22:58:40|96042|95926|96039.3|95923.3|96042|95926|96038.8|95922.8|5
1650322730000|2022-04-18 22:58:50|96040.4|95924.4|96037.6|95921.6|96041.2|95925.2|96036.8|95920.8|10
1650322740000|2022-04-18 22:59:00|96038.1|95922.1|96039.7|95923.7|96042.1|95926.1|96035.4|95919.4|37
1650322750000|2022-04-18 22:59:10|96040|95924|96043.1|95927.1|96044.9|95928.9|96039|95923|19
1650322760000|2022-04-18 22:59:20|96043.5|95927.5|96045.8|95929.8|96046|95930|96043.2|95927.2|15
1650322770000|2022-04-18 22:59:30|96045.9|95929.9|96045.9|95929.9|96046.1|95930.1|96044.7|95928.7|10
1650322780000|2022-04-18 22:59:40|96045.8|95929.8|96044.1|95928.1|96045.8|95929.8|96042.5|95926.5|33
1650322790000|2022-04-18 22:59:50|96044.3|95928.3|96045.1|95929.1|96047.3|95931.3|96043.6|95927.6|24
1650322800000|2022-04-18 23:00:00|96044|95928|96050.3|95934.3|96056.2|95940.2|96043.3|95927.3|32
1650322810000|2022-04-18 23:00:10|96050.2|95934.2|96053.4|95937.4|96054.9|95938.9|96048.7|95932.7|26
1650322820000|2022-04-18 23:00:20|96054.2|95938.2|96053.3|95937.3|96056.9|95940.9|96051.6|95935.6|23
1650322830000|2022-04-18 23:00:30|96055.5|95939.5|96047.2|95931.2|96055.5|95939.5|96045.4|95929.4|29
1650322840000|2022-04-18 23:00:40|96042.5|95926.5|96043.4|95927.4|96044.4|95928.4|96042.5|95926.5|24
1650322850000|2022-04-18 23:00:50|96043.7|95927.7|96042.5|95928|96044.7|95928.7|96041.8|95925.8|24
1650322860000|2022-04-18 23:01:00|96043.2|95927.2|96044.3|95928.3|96054.6|95938.6|96035.5|95924.3|40
1650322870000|2022-04-18 23:01:10|96044.9|95928.9|96041.2|95925.2|96048.9|95932.9|96041.2|95925.2|47
1650322880000|2022-04-18 23:01:20|96041.5|95925.5|96037.7|95921.7|96044.4|95928.4|96037.6|95921.6|35
1650322890000|2022-04-18 23:01:30|96037.6|95921.6|96032.3|95916.3|96039.9|95923.9|96032.3|95916.3|39
1650322900000|2022-04-18 23:01:40|96032.6|95916.6|96031|95915|96033.4|95917.4|96030.9|95914.9|31
1650322910000|2022-04-18 23:01:50|96030.9|95914.9|96035.7|95919.7|96037.1|95921.1|96029.6|95913.6|27
1650322920000|2022-04-18 23:02:00|96034.3|95918.3|96031|95915|96038.6|95922.6|96031|95915|23
1650322930000|2022-04-18 23:02:10|96031.8|95915.8|96024.3|95908.3|96033.4|95917.4|96024.3|95908.3|30
1650322940000|2022-04-18 23:02:20|96024.4|95908.4|96016.3|95900.3|96027.6|95911.6|96016.3|95900.3|24
1650322950000|2022-04-18 23:02:30|96016.7|95900.7|96015.3|95899.3|96017.4|95901.4|96015.1|95899.1|29
1650322960000|2022-04-18 23:02:40|96015.4|95899.4|96012.9|95898.5|96015.4|95899.4|96012.9|95898.4|11
1650322970000|2022-04-18 23:02:50|96014|95898|96020.4|95904.4|96024.6|95908.6|96013.5|95897.5|31
1650322980000|2022-04-18 23:03:00|96020.8|95904.8|96031.4|95915.4|96034.5|95918.5|96020.6|95904.6|46
1650322990000|2022-04-18 23:03:10|96031.1|95915.1|96028.7|95912.7|96032|95916|96027.9|95912.4|22
1650323000000|2022-04-18 23:03:20|96028.8|95912.8|96016|95912.3|96030|95914.7|96012.3|95907.4|30
1650323010000|2022-04-18 23:03:30|96017.1|95911.3|96016.4|95911.1|96017.1|95913.2|96015|95909.7|15
1650323020000|2022-04-18 23:03:40|96016.5|95912.6|96038.1|95922.1|96038.1|95923.1|96014.6|95908.7|38
1650323030000|2022-04-18 23:03:50|96037.9|95921.9|96031.2|95918.1|96043.7|95927.7|96030.2|95918.1|15
1650323040000|2022-04-18 23:04:00|96031.3|95919|96026.5|95914|96036.2|95920.2|96022.4|95913.8|26
1650323050000|2022-04-18 23:04:10|96027.8|95913.5|96016.1|95911.1|96028.5|95913.5|96014.7|95910.3|25
1650323060000|2022-04-18 23:04:20|96015.6|95911|96019.1|95906.8|96021|95914.3|96009.7|95903.5|39
1650323070000|2022-04-18 23:04:30|96018.7|95907.4|96020.4|95910.9|96021.9|95916.8|96014.3|95905.8|28
1650323080000|2022-04-18 23:04:40|96023.9|95907.9|96027.1|95911.1|96030.4|95914.6|96014.3|95906.8|38
1650323090000|2022-04-18 23:04:50|96027.5|95911.5|96021|95911.1|96027.7|95911.7|96016.8|95909|33
1650323100000|2022-04-18 23:05:00|96020.1|95910.4|96029.4|95913.4|96029.4|95914|96019.8|95910.2|30
1650323110000|2022-04-18 23:05:10|96027.2|95911.2|96016|95910|96029.8|95914.8|96011.9|95908.7|36
1650323120000|2022-04-18 23:05:20|96014.7|95910.7|96017.4|95907.2|96018.7|95910.9|96013.6|95907.2|20
1650323130000|2022-04-18 23:05:30|96017.6|95907.1|96021.6|95911.5|96028|95916.6|96007|95905.6|30
1650323140000|2022-04-18 23:05:40|96021.7|95911.6|96025.2|95909.8|96027.8|95915|96021.5|95909.2|45
1650323150000|2022-04-18 23:05:50|96025.7|95909.7|96024.5|95910.8|96027|95911.7|96020.5|95908.3|27
1650323160000|2022-04-18 23:06:00|96021.6|95910.6|96023.4|95911.6|96024.9|95914.5|96012.9|95910.6|18
1650323170000|2022-04-18 23:06:10|96006.9|95913.8|96022.3|95908.2|96024.2|95919.5|96006.9|95906.4|54
1650323180000|2022-04-18 23:06:20|96023.4|95907.4|96019.1|95919.2|96023.8|95927.5|96001.8|95907.1|42
1650323190000|2022-04-18 23:06:30|96019.5|95918.9|96029.1|95919.9|96034.7|95923.1|96016.2|95914.7|44
1650323200000|2022-04-18 23:06:40|96027.5|95919|96030.3|95921.7|96033.8|95923.2|96023.1|95918.1|22
1650323210000|2022-04-18 23:06:50|96029.5|95923.1|96025.4|95921.5|96037.5|95925.1|96025.4|95921.5|30
1650323220000|2022-04-18 23:07:00|96024.9|95921.1|96018.2|95928.9|96034.9|95928.9|96018.2|95921.1|41
1650323230000|2022-04-18 23:07:10|96018|95928.6|96017.6|95923.5|96023|95928.6|96017.6|95923.5|19
1650323240000|2022-04-18 23:07:20|96018.5|95923.1|96036.2|95920.2|96036.2|95924.4|96017.9|95913.9|19
1650323250000|2022-04-18 23:07:30|96034.9|95918.9|96027.3|95924.9|96038.3|95925|96027.3|95916.5|19
1650323260000|2022-04-18 23:07:40|96026.3|95923.9|96028.9|95922.7|96033.7|95923.9|96026.1|95919.9|21
1650323270000|2022-04-18 23:07:50|96028.3|95923.3|96020.5|95919.6|96034.3|95926.1|96015.7|95919.1|25
1650323280000|2022-04-18 23:08:00|96020.2|95919.9|96020.6|95924.8|96030.4|95928.3|96010.4|95918.8|42
1650323290000|2022-04-18 23:08:10|96025.5|95920.6|96031.6|95921.8|96031.6|95930.7|96020|95918.8|34
1650323300000|2022-04-18 23:08:20|96032.6|95921.9|96041.6|95925.6|96045.2|95929.2|96027.2|95919.2|35
1650323310000|2022-04-18 23:08:30|96041.9|95925.9|96050.8|95934.8|96050.8|95934.8|96034.2|95925.9|34
1650323320000|2022-04-18 23:08:40|96050.4|95934.4|96049.1|95933.1|96050.4|95935.5|96040.8|95931.2|29
1650323330000|2022-04-18 23:08:50|96048.9|95933.2|96038.3|95931.4|96048.9|95934|96037.6|95930.2|23
1650323340000|2022-04-18 23:09:00|96038.4|95931.5|96056.8|95940.8|96056.8|95943.7|96027.2|95931.2|44
1650323350000|2022-04-18 23:09:10|96055.3|95939.3|96042.3|95941.9|96055.3|95943.4|96041.1|95936.9|40
1650323360000|2022-04-18 23:09:20|96042.7|95943|96033.5|95944.8|96052.4|95946.1|96026.3|95940.7|35
1650323370000|2022-04-18 23:09:30|96039.6|95945.4|96056.4|95957.8|96057.3|95957.8|96039.6|95945.4|57
1650323380000|2022-04-18 23:09:40|96059.4|95956.5|96063.7|95947.7|96066|95956.5|96057|95946.3|40
1650323390000|2022-04-18 23:09:50|96063.1|95947.1|96064.6|95952.4|96069.7|95955|96063.1|95947.1|57
1650323400000|2022-04-18 23:10:00|96064.5|95952.8|96064.8|95955.8|96069.1|95956.7|96064.5|95951|34
1650323410000|2022-04-18 23:10:10|96065.3|95956|96056.9|95963.9|96065.7|95966.5|96051.3|95951.5|37
1650323420000|2022-04-18 23:10:20|96056.4|95963.3|96053.7|95964.8|96060.2|95966.1|96051.8|95962|45
1650323430000|2022-04-18 23:10:30|96052.4|95965.9|96057.4|95957.1|96064.8|95965.9|96050.9|95948.8|51
1650323440000|2022-04-18 23:10:40|96050.8|95962.1|96055.1|95956.4|96056.5|95962.8|96050.8|95955.3|39
1650323450000|2022-04-18 23:10:50|96053.6|95957.8|96054.7|95957|96056.9|95960.6|96049.7|95956.7|30
1650323460000|2022-04-18 23:11:00|96054.5|95956.9|96053.1|95957|96056.2|95958.6|96050.8|95952|42
1650323470000|2022-04-18 23:11:10|96053.4|95956.4|96061.5|95950.3|96065.3|95958.7|96052.5|95949.6|25
1650323480000|2022-04-18 23:11:20|96060.3|95952|96063.7|95950.8|96064.4|95955.3|96057.8|95949.7|19
1650323490000|2022-04-18 23:11:30|96063.6|95950.7|96055.7|95954.4|96064|95960.4|96047.8|95950.4|18
1650323500000|2022-04-18 23:11:40|96055.6|95952.4|96064.1|95948.1|96065.2|95961.3|96049.3|95945.9|57
1650323510000|2022-04-18 23:11:50|96064.2|95948.2|96067.1|95965.9|96079.9|95966.9|96063.6|95948.2|53
1650323520000|2022-04-18 23:12:00|96067.8|95965.1|96060.8|95968.7|96072.8|95974|96058.3|95963.8|34
1650323530000|2022-04-18 23:12:10|96060.7|95969.6|96060|95968.1|96064.7|95969.6|96056.3|95965.6|24
1650323540000|2022-04-18 23:12:20|96059.5|95968.6|96058.1|95966|96069|95968.6|96057.7|95962.2|24
1650323550000|2022-04-18 23:12:30|96061.3|95965.1|96061.5|95964.7|96064.3|95965.1|96060.2|95961.1|25
1650323560000|2022-04-18 23:12:40|96066|95961.3|96068.8|95967.7|96077.8|95974.3|96059.6|95960.5|41
1650323570000|2022-04-18 23:12:50|96066.2|95969.6|96069.1|95969|96069.6|95969.6|96066.2|95967.9|19
1650323580000|2022-04-18 23:13:00|96069.8|95968.1|96066.3|95971.8|96069.9|95971.8|96065.9|95967.8|19
1650323590000|2022-04-18 23:13:10|96069.1|95970.5|96062.4|95973|96069.7|95974.4|96058.4|95970.3|14
1650323600000|2022-04-18 23:13:20|96060.8|95973.8|96062.2|95971.6|96072.6|95973.8|96059.1|95966.1|35
1650323610000|2022-04-18 23:13:30|96060.3|95972.2|96065.8|95968.1|96069.8|95972.2|96057.7|95961.6|34
1650323620000|2022-04-18 23:13:40|96064.9|95967.9|96064.2|95968.5|96065.2|95972.5|96059.3|95967.9|18
1650323630000|2022-04-18 23:13:50|96063.9|95969.1|96061.7|95969.6|96066.3|95972.3|96060.5|95967.5|25
1650323640000|2022-04-18 23:14:00|96061.8|95969.7|96060.2|95969.7|96062.9|95972.1|96055.2|95968.4|21
1650323650000|2022-04-18 23:14:10|96061.3|95968.1|96073.8|95974.8|96081.9|95980.4|96060.5|95967.5|43
1650323660000|2022-04-18 23:14:20|96074|95975.3|96054.8|95957.2|96079.9|95975.3|96048.5|95950.8|61
1650323670000|2022-04-18 23:14:30|96055.5|95956.2|96059.5|95965|96065.8|95970.9|96050.1|95955.8|54
1650323680000|2022-04-18 23:14:40|96057.1|95965.8|96058.6|95961.9|96060.3|95967.8|96052.4|95961.9|28
1650323690000|2022-04-18 23:14:50|96056.7|95963|96055.7|95966|96060.5|95967|96054.1|95960.5|25
1650323700000|2022-04-18 23:15:00|96067.5|95966.1|96051.1|95968.7|96067.5|95972.7|96045.3|95965.9|38
1650323710000|2022-04-18 23:15:10|96052.7|95967.8|96054.5|95969.9|96054.5|95971.2|96051.1|95967.8|18
1650323720000|2022-04-18 23:15:20|96053.1|95971|96053.6|95971.7|96054.2|95974.7|96049.8|95970|20
1650323730000|2022-04-18 23:15:30|96053.9|95971.3|96064.3|95966|96065.5|95973.2|96052|95964.5|38
1650323740000|2022-04-18 23:15:40|96061.7|95968.2|96058|95970.7|96062.4|95972.4|96056.2|95968.1|21
1650323750000|2022-04-18 23:15:50|96058.1|95970.5|96055.7|95969.9|96058.1|95970.9|96053.6|95967.7|26
1650323760000|2022-04-18 23:16:00|96055.9|95969.8|96058.9|95969.2|96058.9|95970.7|96055.9|95968.7|15
1650323770000|2022-04-18 23:16:10|96058.8|95969.1|96056.6|95970.3|96058.8|95971.9|96053|95969.1|10
1650323780000|2022-04-18 23:16:20|96055.6|95970.6|96058.2|95970.3|96059.7|95972.3|96054.5|95968.5|17
1650323790000|2022-04-18 23:16:30|96059|95969.4|96055.3|95967.8|96062.9|95971.1|96054.1|95964.7|12
1650323800000|2022-04-18 23:16:40|96057.4|95966.5|96057.9|95969|96057.9|95971.3|96051.8|95966.3|16
1650323810000|2022-04-18 23:16:50|96056.6|95969.5|96056.1|95970.8|96059.3|95970.9|96054.9|95966.5|18
1650323820000|2022-04-18 23:17:00|96057.6|95968.9|96051.7|95970.7|96058.8|95974.9|96045|95967|14
1650323830000|2022-04-18 23:17:10|96055.3|95969.1|96058.4|95970.5|96059.3|95975|96050.1|95969.1|22
1650323840000|2022-04-18 23:17:20|96058.6|95970.7|96054.7|95973.9|96063.2|95976.5|96050|95967.6|18
1650323850000|2022-04-18 23:17:30|96054.8|95974.9|96055.1|95973.3|96058|95977|96049.2|95972.2|17
1650323860000|2022-04-18 23:17:40|96055|95973.2|96052.6|95972.9|96055|95974.3|96050.3|95972.5|13
1650323870000|2022-04-18 23:17:50|96054.5|95972.1|96035.2|95985.2|96060.1|95985.2|96034.5|95970.9|12
1650323880000|2022-04-18 23:18:00|96035.7|95985.7|96052.2|95977.3|96065.3|95986.6|96035.7|95970.4|21
1650323890000|2022-04-18 23:18:10|96037.9|95987.9|96071.3|95973.8|96075.3|95987.9|96037.9|95968.8|35
1650323900000|2022-04-18 23:18:20|96070.1|95968.4|96071.1|95972.1|96075.7|95973.9|96058.4|95968.3|25
1650323910000|2022-04-18 23:18:30|96067.7|95971.5|96071.3|95973.6|96075.3|95973.9|96067.4|95971.4|15
1650323920000|2022-04-18 23:18:40|96061.6|95976.9|96056.5|95973.7|96067.9|95976.9|96056.2|95973.7|10
1650323930000|2022-04-18 23:18:50|96057.8|95974.5|96054.4|95957.4|96062.4|95976.6|96046.7|95952.5|36
1650323940000|2022-04-18 23:19:00|96054.9|95956.7|96051.6|95963.4|96062.2|95967.8|96047.6|95956.7|33
1650323950000|2022-04-18 23:19:10|96051.3|95963.6|96058.9|95963.7|96078.3|95966.2|96045|95954.1|26
1650323960000|2022-04-18 23:19:20|96059.8|95962.4|96064.2|95961.5|96067|95963.4|96058.1|95960.3|16
1650323970000|2022-04-18 23:19:30|96058.2|95963.7|96058.8|95960.7|96062|95963.7|96055.5|95959.5|23
1650323980000|2022-04-18 23:19:40|96059.5|95960.6|96046.7|95951.5|96059.5|95964.6|96036.7|95946.1|48
1650323990000|2022-04-18 23:19:50|96047.3|95951|96038.2|95953.5|96049.8|95954.7|96036.3|95948.1|26
1650324000000|2022-04-18 23:20:00|96039.5|95952.3|96040.9|95951.9|96042.2|95952.3|96039.5|95950|19
1650324010000|2022-04-18 23:20:10|96041.1|95952.1|96040.6|95949.2|96052.3|95953.4|96038|95946.4|41
1650324020000|2022-04-18 23:20:20|96037.7|95949.9|96040.3|95949.2|96045.2|95950.7|96036.5|95942.9|25
1650324030000|2022-04-18 23:20:30|96040.6|95949.3|96032.2|95955.7|96041.7|95956.2|96032.1|95948|19
1650324040000|2022-04-18 23:20:40|96032.3|95954.7|96039.5|95950.3|96043.1|95955.2|96032.3|95946|17
1650324050000|2022-04-18 23:20:50|96039.7|95949.1|96038.1|95947.4|96042.6|95950.6|96034.5|95947.2|22
1650324060000|2022-04-18 23:21:00|96037.1|95948.6|96045.5|95951.6|96046.2|95951.9|96035.3|95946.9|23
1650324070000|2022-04-18 23:21:10|96045.3|95953.3|96039|95951.2|96045.3|95953.3|96035.7|95949.9|26
1650324080000|2022-04-18 23:21:20|96042.7|95948|96037.9|95948.3|96042.8|95948.3|96037.5|95947.1|9
1650324090000|2022-04-18 23:21:30|96039.3|95947.8|96047.6|95948.7|96054|95951.5|96028.6|95947.5|16
1650324100000|2022-04-18 23:21:40|96048.3|95948.9|96044.1|95950.2|96053.6|95953.8|96033.4|95948.6|21
1650324110000|2022-04-18 23:21:50|96044.7|95950|96048.3|95950.3|96048.3|95951.9|96034.9|95949.3|25
1650324120000|2022-04-18 23:22:00|96047|95950|96038.1|95949.3|96053.5|95951.2|96037.7|95948|14
1650324130000|2022-04-18 23:22:10|96039|95948.8|96031.4|95953.9|96039|95955.3|96025.9|95948.8|11
1650324140000|2022-04-18 23:22:20|96031.1|95953.6|96037.3|95951|96037.3|95954|96031.1|95950.7|11
1650324150000|2022-04-18 23:22:30|96036.5|95953|96056.3|95951.9|96062.8|95956.6|96036.5|95950.1|23
1650324160000|2022-04-18 23:22:40|96050.3|95951.4|96054.3|95951.3|96058.4|95952.7|96046.4|95951.1|13
1650324170000|2022-04-18 23:22:50|96056.7|95952.5|96056|95952.3|96056.7|95955.4|96046.6|95951.9|12
1650324180000|2022-04-18 23:23:00|96056.8|95950.2|96043.4|95944.2|96056.8|95951.2|96033.4|95942.3|13
1650324190000|2022-04-18 23:23:10|96027.6|95953.6|96042.9|95944.2|96047.5|95953.6|96027.6|95938.7|16
1650324200000|2022-04-18 23:23:20|96040.8|95944.5|96059.1|95943.3|96067.6|95951.6|96039.3|95943.3|9
1650324210000|2022-04-18 23:23:30|96038.5|95953.4|96052.6|95946.7|96059.9|95953.4|96038.5|95946.6|19
1650324220000|2022-04-18 23:23:40|96059|95948.3|96050|95950|96059|95952.3|96049.2|95948.3|18
1650324230000|2022-04-18 23:23:50|96043.8|95953.4|96034.9|95950.8|96050.5|95953.4|96034.9|95950.8|9
1650324240000|2022-04-18 23:24:00|96031.6|95951|96036.1|95947.5|96040.6|95951.8|96031.5|95945.5|14
1650324250000|2022-04-18 23:24:10|96037.3|95947.6|96038.3|95948|96041.8|95949.1|96036.8|95946|9
1650324260000|2022-04-18 23:24:20|96046.4|95948.1|96048.1|95950.2|96052.2|95955|96031|95948.1|25
1650324270000|2022-04-18 23:24:30|96043.8|95949.8|96052.5|95950.9|96053.5|95953|96034.4|95946.3|20
1650324280000|2022-04-18 23:24:40|96048|95953|96043.6|95953.7|96053|95953.9|96042.7|95951.1|16
1650324290000|2022-04-18 23:24:50|96032.1|95953|96035|95953.5|96035|95954.1|96030.6|95952.5|8
1650324300000|2022-04-18 23:25:00|96035.1|95953.6|96039.8|95952.4|96043.5|95958.5|96034.9|95946.7|28
1650324310000|2022-04-18 23:25:10|96039.7|95952.9|96048.8|95952.2|96051.6|95953|96039.7|95950.7|16
1650324320000|2022-04-18 23:25:20|96059.5|95952.6|96050.7|95954.4|96063.4|95957|96045.9|95952.3|13
1650324330000|2022-04-18 23:25:30|96051.8|95954|96056.1|95953.1|96056.1|95954|96048.9|95952.6|10
1650324340000|2022-04-18 23:25:40|96057.3|95953.4|96041.6|95954.2|96057.3|95955.6|96039.3|95949.7|35
1650324350000|2022-04-18 23:25:50|96042.4|95954.3|96043.6|95952.5|96048.2|95954.8|96040.8|95949|22
1650324360000|2022-04-18 23:26:00|96043|95952.8|96039.6|95956.3|96045.6|95959.4|96035.2|95952.2|29
1650324370000|2022-04-18 23:26:10|96041.3|95955.1|96043.9|95957.1|96055.1|95957.4|96040|95950.8|21
1650324380000|2022-04-18 23:26:20|96045.2|95955.9|96056.2|95951.8|96056.2|95955.9|96045.2|95951.8|17
1650324390000|2022-04-18 23:26:30|96054.6|95952.9|96057.8|95953.2|96058.9|95953.8|96047.1|95952.5|10
1650324400000|2022-04-18 23:26:40|96045|95950.9|96040|95956.4|96045|95957.8|96038.5|95950.8|11
1650324410000|2022-04-18 23:26:50|96036.6|95958.3|96044.5|95953|96051.2|95958.5|96034.6|95943.7|27
1650324420000|2022-04-18 23:27:00|96047.6|95954.4|96035.4|95959.6|96049.8|95959.6|96034.1|95950.2|35
1650324430000|2022-04-18 23:27:10|96037.6|95958.2|96041.1|95956|96041.1|95958.5|96037.1|95955.4|21
1650324440000|2022-04-18 23:27:20|96041.2|95956.2|96042.9|95954.9|96056.7|95956.2|96041.2|95949|28
1650324450000|2022-04-18 23:27:30|96043|95955.1|96036.4|95958.7|96045.8|95958.7|96036.4|95952|14
1650324460000|2022-04-18 23:27:40|96038.4|95957.3|96039.9|95955.1|96039.9|95958|96035.5|95955.1|9
1650324470000|2022-04-18 23:27:50|96040.1|95954.6|96038.1|95953.4|96052.2|95957.6|96036.5|95945.3|20
1650324480000|2022-04-18 23:28:00|96042.8|95951.1|96035.5|95955.4|96042.8|95957.4|96034.1|95950.9|15
1650324490000|2022-04-18 23:28:10|96042.7|95950.9|96033.4|95957.6|96042.7|95957.7|96033.4|95950.9|14
1650324500000|2022-04-18 23:28:20|96035|95957.1|96036.8|95955.4|96039.4|95957.1|96035|95954.1|14
1650324510000|2022-04-18 23:28:30|96036.7|95955.1|96040|95952.3|96042.2|95955.1|96036.7|95950.5|15
1650324520000|2022-04-18 23:28:40|96041.1|95951.5|96019.7|95969.7|96042.3|95969.7|96019.7|95950.6|12
1650324530000|2022-04-18 23:28:50|96039.3|95953.8|96040.2|95952.4|96041.5|95956.1|96033.6|95950.2|8
1650324540000|2022-04-18 23:29:00|96040.3|95952.5|96039.6|95956|96043.4|95956.8|96038.5|95952.3|22
1650324550000|2022-04-18 23:29:10|96042.3|95954.8|96042.2|95955.8|96043.5|95955.8|96040.9|95954.4|9
1650324560000|2022-04-18 23:29:20|96043|95955.4|96045|95954.4|96045|95955.4|96042|95954.4|9
1650324570000|2022-04-18 23:29:30|96044.1|95954.7|96042.8|95957.6|96046.3|95960.7|96034|95954.2|14
1650324580000|2022-04-18 23:29:40|96048|95954.6|96046.9|95954.8|96048|95955|96046|95954.6|4
1650324590000|2022-04-18 23:29:50|96048.1|95954.5|96063.9|95957.5|96070.5|95958.8|96044.5|95949.9|28
1650324600000|2022-04-18 23:30:00|96064.1|95957.7|96060.4|95957.5|96065.3|95958.8|96059.4|95957.2|34
1650324610000|2022-04-18 23:30:10|96050.3|95962|96054.2|95959.8|96056.4|95962.8|96047.5|95959.8|25
1650324620000|2022-04-18 23:30:20|96055|95958.9|96048.1|95957.3|96060.4|95958.9|96044|95956.4|23
1650324630000|2022-04-18 23:30:30|96047.6|95957.7|96047.3|95957|96049.4|95957.7|96047.3|95956.8|13
1650324640000|2022-04-18 23:30:40|96036.8|95963|96045.2|95955.8|96070.7|95963|96036.8|95955.1|22
1650324650000|2022-04-18 23:30:50|96045.9|95956|96048.4|95955|96048.4|95957.6|96043.7|95955|20
1650324660000|2022-04-18 23:31:00|96049.1|95954.2|96048|95956.6|96049.5|95956.7|96046.9|95954.1|14
1650324670000|2022-04-18 23:31:10|96048.3|95956.5|96039.1|95960.9|96048.4|95960.9|96039.1|95956.5|12
1650324680000|2022-04-18 23:31:20|96044.4|95959.1|96041|95960.8|96049.7|95962.5|96038.5|95956.6|28
1650324690000|2022-04-18 23:31:30|96040.4|95961|96063.4|95972.1|96063.4|95972.7|96034|95953.5|44
1650324700000|2022-04-18 23:31:40|96062.9|95969.7|96075.7|95971|96087.9|95972.9|96061.7|95965.8|36
1650324710000|2022-04-18 23:31:50|96075.4|95971.5|96073.3|95975.6|96080.4|95975.6|96072.1|95969.4|30
1650324720000|2022-04-18 23:32:00|96073.4|95975.4|96070.8|95973.4|96079.4|95976.1|96070|95972.3|29
1650324730000|2022-04-18 23:32:10|96061.6|95972.7|96069.5|95973.2|96086.5|95979.4|96059.4|95972.7|37
1650324740000|2022-04-18 23:32:20|96058.8|95974|96064.8|95976.6|96077.1|95977.5|96058.8|95974|31
1650324750000|2022-04-18 23:32:30|96070.9|95976.5|96064|95976.4|96072.4|95976.9|96063.8|95974|29
1650324760000|2022-04-18 23:32:40|96054.4|95976.5|96066.3|95974|96073.7|95976.5|96052.2|95967|48
1650324770000|2022-04-18 23:32:50|96069|95973.8|96069.3|95971.5|96070.9|95976.6|96060.2|95970.1|33
1650324780000|2022-04-18 23:33:00|96065.7|95973.3|96073.3|95977.4|96073.5|95979.3|96058.4|95972.4|33
1650324790000|2022-04-18 23:33:10|96073.2|95979.8|96075.5|95979.3|96076|95980.2|96068.9|95978.7|26
1650324800000|2022-04-18 23:33:20|96075.7|95979.2|96076.3|95964.4|96080.9|95981.4|96059.7|95964.4|41
1650324810000|2022-04-18 23:33:30|96073|95968.2|96068.8|95965.6|96079|95974.1|96064.2|95962.4|48
1650324820000|2022-04-18 23:33:40|96069.8|95965.1|96067.4|95968.4|96072.3|95968.4|96067.4|95964.4|36
1650324830000|2022-04-18 23:33:50|96065.1|95969|96072.3|95976.4|96074.2|95979|96065.1|95964.4|24
1650324840000|2022-04-18 23:34:00|96071.2|95975.9|96079.9|95980.4|96085.1|95980.4|96069|95974.7|33
1650324850000|2022-04-18 23:34:10|96079.1|95979.4|96079.5|95977.5|96082.6|95981.1|96068.2|95975.1|33
1650324860000|2022-04-18 23:34:20|96080.7|95976.8|96079.5|95980.7|96086.1|95980.7|96073.9|95975.3|31
1650324870000|2022-04-18 23:34:30|96080.8|95978|96078|95980.4|96082.1|95982.5|96077.3|95977.6|39
1650324880000|2022-04-18 23:34:40|96076.4|95980.3|96064.3|95979.9|96077.9|95983.4|96062.1|95979.3|21
1650324890000|2022-04-18 23:34:50|96063.4|95980.1|96067.2|95977.5|96068.8|95980.1|96063.4|95975.7|14
1650324900000|2022-04-18 23:35:00|96066.7|95977.6|96063.7|95979.3|96066.7|95980|96061.5|95977.1|26
1650324910000|2022-04-18 23:35:10|96063.8|95979.4|96086.4|95971.9|96087.6|95980.2|96063.8|95971.9|30
1650324920000|2022-04-18 23:35:20|96085.6|95973.1|96082.4|95982|96088.6|95983.3|96075.7|95972.6|42
1650324930000|2022-04-18 23:35:30|96081.5|95982.6|96082.1|95983.1|96083.5|95984|96075.7|95981.8|18
1650324940000|2022-04-18 23:35:40|96081|95981.8|96088.3|95988.7|96088.3|95990.5|96061.8|95977.8|56
1650324950000|2022-04-18 23:35:50|96091.9|95988.8|96087.4|95989|96093|95993.2|96079.3|95983.7|37
1650324960000|2022-04-18 23:36:00|96087.8|95989.9|96085.9|95991.6|96093.2|95991.6|96084.1|95987|42
1650324970000|2022-04-18 23:36:10|96088.5|95990.2|96075.2|95994.6|96088.5|95995.9|96073.6|95984.3|49
1650324980000|2022-04-18 23:36:20|96076.6|95992.8|96084.6|95987.7|96096|95994.9|96074.7|95980|52
1650324990000|2022-04-18 23:36:30|96085.2|95986.1|96080.6|95988.8|96085.2|95992.1|96077.5|95985.8|41
1650325000000|2022-04-18 23:36:40|96079.5|95990|96101.9|95993.5|96105.8|95994.4|96077.8|95982.9|45
1650325010000|2022-04-18 23:36:50|96100.5|95994.2|96103.4|95988.3|96111.2|95998.6|96089.7|95988.1|48
1650325020000|2022-04-18 23:37:00|96088.7|95990.1|96095.1|95992.9|96101.5|95995.2|96082.4|95990.1|31
1650325030000|2022-04-18 23:37:10|96093.7|95993|96094.5|95995|96100.1|95995.9|96082.6|95992.5|30
1650325040000|2022-04-18 23:37:20|96092.8|95995.1|96082.4|95998.4|96099.3|95999.6|96081.7|95994.9|26
1650325050000|2022-04-18 23:37:30|96082.5|95998.5|96083.1|95997.9|96086|95999.1|96081.1|95994.4|26
1650325060000|2022-04-18 23:37:40|96078.9|96000.1|96084.5|95999.8|96087.7|96001.8|96078.7|95995.4|29
1650325070000|2022-04-18 23:37:50|96085.6|95999.7|96098.2|95999.7|96109.8|96003.3|96084.4|95998.4|32
1650325080000|2022-04-18 23:38:00|96098.3|95999.9|96100.3|95997.7|96100.3|95999.9|96091.4|95995.1|26
1650325090000|2022-04-18 23:38:10|96101.1|95997.6|96101.3|95997.1|96102.2|95998.5|96097.6|95996.4|22
1650325100000|2022-04-18 23:38:20|96102.7|95992.9|96080.3|96000|96104.8|96003|96076.6|95992.9|17
1650325110000|2022-04-18 23:38:30|96079.7|96000.8|96078.8|96000.6|96079.7|96001.7|96078.3|96000.1|8
1650325120000|2022-04-18 23:38:40|96078.5|96001.1|96098|96002.5|96105.1|96004.5|96078.5|95997.1|29
1650325130000|2022-04-18 23:38:50|96112.4|96002.9|96096.5|95999.9|96113.9|96003.8|96096.2|95995.6|26
1650325140000|2022-04-18 23:39:00|96102.7|95998.5|96092.6|96000|96104.4|96003.2|96092.4|95996.6|47
1650325150000|2022-04-18 23:39:10|96092.8|96000.3|96093.5|95991.3|96106.3|96001.3|96081.5|95990.2|41
1650325160000|2022-04-18 23:39:20|96089.1|95990.5|96102.4|95992.2|96104.9|95993.5|96089.1|95990.5|23
1650325170000|2022-04-18 23:39:30|96093.6|95992.5|96081.9|95995.5|96093.8|95998|96079.1|95992.5|6
1650325180000|2022-04-18 23:39:40|96094.8|95995.8|96076.9|95993.9|96094.8|95995.8|96075.5|95993.9|8
1650325190000|2022-04-18 23:39:50|96074.1|95994.7|96081.1|95992.5|96082|96006.9|96056.9|95990.3|14
1650325200000|2022-04-18 23:40:00|96080.5|95992.6|96087.6|95986.1|96087.6|95992.6|96072.8|95982.9|26
1650325210000|2022-04-18 23:40:10|96105.1|95989.1|96089.2|95986.5|96105.1|95990.3|96084|95985.6|21
1650325220000|2022-04-18 23:40:20|96090.4|95986.6|96085.6|95990.9|96090.4|95991.4|96079.3|95986.6|12
1650325230000|2022-04-18 23:40:30|96089.2|95991.1|96082.6|95990.6|96089.2|95991.1|96082.6|95990.1|18
1650325240000|2022-04-18 23:40:40|96075.5|95990.3|96076|95989.5|96076|95991.1|96074|95989.4|7
1650325250000|2022-04-18 23:40:50|96052.7|96002.7|96076|95990.7|96077.3|96002.7|96052.7|95988.4|14
1650325260000|2022-04-18 23:41:00|96074.6|95987.9|96084|95992.7|96090.4|95995.4|96073.4|95987.9|17
1650325270000|2022-04-18 23:41:10|96079.6|95993.2|96092.6|95990.4|96092.6|95996.7|96073.9|95989.9|12
1650325280000|2022-04-18 23:41:20|96091.2|95991.3|96080.5|95989.8|96091.2|95992.8|96080.1|95989.5|22
1650325290000|2022-04-18 23:41:30|96079.8|95990.3|96071.7|95991|96085.1|95992|96070.2|95989.2|26
1650325300000|2022-04-18 23:41:40|96069.9|95994.5|96075.6|95991.9|96076.4|95995.1|96069.9|95991|20
1650325310000|2022-04-18 23:41:50|96076|95991.3|96089.4|95989.6|96089.4|95991.9|96074.9|95988.7|13
1650325320000|2022-04-18 23:42:00|96077.3|95998.2|96087.5|95994.7|96087.5|95998.2|96074.5|95992.5|10
1650325330000|2022-04-18 23:42:10|96085.3|95992.2|96084.1|95994|96088.2|95994.1|96076|95991.6|13
1650325340000|2022-04-18 23:42:20|96084.4|95994.3|96089.5|95992.3|96090.5|95994.4|96083.5|95992.3|21
1650325350000|2022-04-18 23:42:30|96074.5|95990.6|96074.9|95990.5|96075.4|95992.1|96072.6|95990.4|14
1650325360000|2022-04-18 23:42:40|96075.1|95990.6|96066.9|95972.8|96085.6|96006.3|96056.1|95960.6|52
1650325370000|2022-04-18 23:42:50|96066.8|95973.8|96072|95980|96078.4|95980.3|96066.8|95971.6|45
1650325380000|2022-04-18 23:43:00|96071.4|95979.7|96079.5|95974.6|96079.5|95979.7|96069.7|95974.2|44
1650325390000|2022-04-18 23:43:10|96079.7|95974.5|96070.7|95979.7|96080.4|95980.9|96070.4|95974.5|17
1650325400000|2022-04-18 23:43:20|96065.5|95979.3|96066.2|95981.7|96066.2|95983.4|96060.7|95979.3|24
1650325410000|2022-04-18 23:43:30|96065.4|95980.6|96064.7|95984.1|96065.8|95984.1|96063.1|95979.4|26
1650325420000|2022-04-18 23:43:40|96065|95983.8|96076.8|95986.6|96078.4|95986.9|96060.2|95983.8|21
1650325430000|2022-04-18 23:43:50|96073.5|95986.1|96069|95981.9|96077.6|95987.9|96068.5|95981.6|19
1650325440000|2022-04-18 23:44:00|96069.8|95981|96066.9|95983.4|96072.5|95984.8|96066.9|95981|22
1650325450000|2022-04-18 23:44:10|96068.2|95982.7|96066.6|95966.8|96083.3|95982.7|96058.3|95961.5|53
1650325460000|2022-04-18 23:44:20|96066.7|95964.4|96068.2|95970.8|96069.3|95971.3|96063.2|95964.4|29
1650325470000|2022-04-18 23:44:30|96068|95970.5|96062.1|95971.2|96070|95971.2|96062|95970|21
1650325480000|2022-04-18 23:44:40|96061.9|95971|96056.6|95973.7|96068.9|95977.9|96052.1|95970.6|29
1650325490000|2022-04-18 23:44:50|96053.7|95976.9|96068.8|95965.1|96070.8|95976.9|96053.7|95962.8|32
1650325500000|2022-04-18 23:45:00|96066.3|95966.3|96073.9|95970.3|96073.9|95970.5|96060.1|95966.3|42
1650325510000|2022-04-18 23:45:10|96074.8|95970.1|96064.6|95976.6|96075.5|95976.6|96064.6|95969.4|25
1650325520000|2022-04-18 23:45:20|96068.1|95976|96068.6|95973.7|96068.8|95976|96065.2|95972.6|34
1650325530000|2022-04-18 23:45:30|96064.7|95974.4|96054.5|95976.3|96070.2|95976.3|96054.5|95971.9|32
1650325540000|2022-04-18 23:45:40|96054.7|95976.5|96059.4|95970.8|96059.4|95976.5|96054.7|95970.8|26
1650325550000|2022-04-18 23:45:50|96059.7|95971.1|96057.9|95973|96059.7|95973.2|96057.4|95971.1|15
1650325560000|2022-04-18 23:46:00|96058|95972.5|96061.8|95965.7|96073.4|95976.1|96050.2|95963.5|49
1650325570000|2022-04-18 23:46:10|96062.3|95968.3|96056.6|95964.1|96067|95968.3|96053.7|95962.7|40
1650325580000|2022-04-18 23:46:20|96056|95963.9|96055|95962.7|96061.9|95965.3|96053.6|95962.3|47
1650325590000|2022-04-18 23:46:30|96054.7|95963|96062.7|95963.2|96071.3|95965.3|96054|95961.7|40
1650325600000|2022-04-18 23:46:40|96062.9|95963.1|96054.6|95961.8|96064.2|95964.4|96054.5|95958.5|41
1650325610000|2022-04-18 23:46:50|96054.4|95961.9|96048.3|95966.4|96056.6|95970.5|96042.1|95961.9|43
1650325620000|2022-04-18 23:47:00|96048.2|95967|96042.8|95966.3|96053.3|95967.7|96042.8|95961|45
1650325630000|2022-04-18 23:47:10|96044|95965.1|96051|95960.2|96056.9|95965.1|96039.9|95954.1|52
1650325640000|2022-04-18 23:47:20|96051.1|95960.4|96059.8|95967.3|96065.5|95968.9|96045.9|95960.3|34
1650325650000|2022-04-18 23:47:30|96061.3|95968.2|96064.2|95962|96072.5|95972.3|96054|95959.3|51
1650325660000|2022-04-18 23:47:40|96061.6|95963.3|96060.7|95964.1|96070.9|95965.3|96059.2|95962.6|35
1650325670000|2022-04-18 23:47:50|96060.5|95963.4|96060.1|95966.9|96069.2|95969.6|96056.8|95963.4|19
1650325680000|2022-04-18 23:48:00|96057.5|95966.7|96054.6|95962.1|96066.4|95967.2|96045.5|95961.9|24
1650325690000|2022-04-18 23:48:10|96054.5|95961.8|96051.8|95964.3|96054.5|95965.4|96049.6|95961.8|18
1650325700000|2022-04-18 23:48:20|96052|95964.2|96059|95965.3|96059|95965.6|96049|95964.2|22
1650325710000|2022-04-18 23:48:30|96057.2|95965.6|96055.5|95959.5|96066.3|95966.1|96049.7|95955.6|44
1650325720000|2022-04-18 23:48:40|96055.6|95959.6|96057.8|95962.2|96061.3|95964.6|96052.9|95959.6|36
1650325730000|2022-04-18 23:48:50|96057.7|95962.1|96047.6|95965.3|96062.5|95965.3|96047.6|95962.1|21
1650325740000|2022-04-18 23:49:00|96047.7|95965.5|96045.3|95969|96048.2|95969.6|96043.6|95965.5|37
1650325750000|2022-04-18 23:49:10|96045.1|95968.8|96048.9|95968.3|96055.1|95971.2|96044.6|95964.7|35
1650325760000|2022-04-18 23:49:20|96052.3|95966.2|96069.6|95968.1|96069.6|95968.2|96052.3|95965.9|23
1650325770000|2022-04-18 23:49:30|96071.1|95967.6|96061.5|95969.8|96071.1|95971.7|96058.6|95967.5|29
1650325780000|2022-04-18 23:49:40|96061.6|95970|96063.5|95969.7|96064.7|95970.2|96061.6|95969.4|39
1650325790000|2022-04-18 23:49:50|96063.4|95969.5|96048.2|95966.2|96066.3|95983.3|96033.3|95965.2|19
1650325800000|2022-04-18 23:50:00|96046.8|95968.6|96048.4|95965.9|96051.5|95968.6|96044.5|95962.8|34
1650325810000|2022-04-18 23:50:10|96048.3|95965.8|96057.4|95966.2|96057.4|95969.5|96045.7|95965.6|35
1650325820000|2022-04-18 23:50:20|96058.5|95966.1|96060.2|95963.7|96063.5|95966.4|96058.4|95963.4|30
1650325830000|2022-04-18 23:50:30|96061.2|95962.6|96058.8|95968.8|96070.3|95968.8|96057.3|95960.5|33
1650325840000|2022-04-18 23:50:40|96058.4|95968.1|96046.8|95967.5|96061.6|95968.1|96046.8|95965.9|24
1650325850000|2022-04-18 23:50:50|96047|95967.6|96043.9|95969.4|96047.3|95970.1|96042.5|95966.8|23
1650325860000|2022-04-18 23:51:00|96043.7|95969.6|96048.7|95965.3|96049.8|95969.6|96043.4|95964.7|37
1650325870000|2022-04-18 23:51:10|96048.6|95965.6|96067.2|95963.9|96067.5|95965.8|96044.3|95963.2|40
1650325880000|2022-04-18 23:51:20|96063.4|95964|96065.7|95967.4|96065.7|95969.5|96051.4|95964|31
1650325890000|2022-04-18 23:51:30|96064.7|95967.2|96058.7|95965.3|96065.4|95968.5|96056.2|95965.3|25
1650325900000|2022-04-18 23:51:40|96059.1|95966|96049|95965.8|96060.6|95966.3|96048.2|95965.2|22
1650325910000|2022-04-18 23:51:50|96049.5|95965.6|96043.9|95966.8|96050.9|95968.9|96042.2|95964.7|24
1650325920000|2022-04-18 23:52:00|96043.8|95966.7|96062.1|95965|96063.7|95966.7|96043.8|95965|34
1650325930000|2022-04-18 23:52:10|96062.2|95965.1|96061.9|95964.5|96063.6|95969.2|96051.4|95964.5|44
1650325940000|2022-04-18 23:52:20|96061.4|95965.6|96054.2|95966.6|96065.2|95966.6|96054.2|95964|27
1650325950000|2022-04-18 23:52:30|96059.7|95965.7|96059.8|95966|96061.8|95966.6|96058.5|95965.4|32
1650325960000|2022-04-18 23:52:40|96047.9|95965.9|96043.2|95952.8|96053.2|95966.1|96039.7|95945.8|36
1650325970000|2022-04-18 23:52:50|96042.8|95953.9|96052.7|95954.9|96053|95956.4|96039.3|95953.9|40
1650325980000|2022-04-18 23:53:00|96052.6|95954.7|96041.8|95945|96052.6|95955|96041.3|95942.3|67
1650325990000|2022-04-18 23:53:10|96039.1|95943.9|96042.6|95939.7|96046.6|95945|96039.1|95938|53
1650326000000|2022-04-18 23:53:20|96042.5|95939.6|96029.9|95942.3|96050.9|95945.8|96029.9|95939.4|42
1650326010000|2022-04-18 23:53:30|96030.5|95941.5|96036.7|95947.2|96039.5|95947.5|96030.5|95940.2|31
1650326020000|2022-04-18 23:53:40|96036.5|95947.3|96029|95940|96040|95948.3|96023.4|95934.3|44
1650326030000|2022-04-18 23:53:50|96027.7|95940.9|96029|95940.6|96030.8|95942|96027|95939|42
1650326040000|2022-04-18 23:54:00|96028.8|95940.4|96031.3|95939.3|96031.3|95941.3|96027.9|95939.3|29
1650326050000|2022-04-18 23:54:10|96031.2|95939.2|96023.8|95944.6|96031.2|95945.3|96021.3|95939.2|16
1650326060000|2022-04-18 23:54:20|96024|95944.7|96026.6|95945.6|96028.5|95946.4|96022.1|95943.5|15
1650326070000|2022-04-18 23:54:30|96027.1|95944.8|96025.4|95943.7|96027.8|95955.2|96004.7|95943.7|15
1650326080000|2022-04-18 23:54:40|96023.6|95944.1|96026.2|95945.9|96028.8|95947.4|96023.6|95944|26
1650326090000|2022-04-18 23:54:50|96026|95945.8|96022.7|95940.8|96027.3|95946|96017.4|95940.5|26
1650326100000|2022-04-18 23:55:00|96022|95941.7|96021.5|95936|96023.7|95942.1|96018.1|95934|37
1650326110000|2022-04-18 23:55:10|96020.8|95935.1|96019.3|95934.5|96020.8|95937.2|96015.5|95932.9|31
1650326120000|2022-04-18 23:55:20|96019|95934.6|96017.7|95935.8|96019.9|95936.3|96012.8|95932.8|27
1650326130000|2022-04-18 23:55:30|96016.7|95936.3|96016.1|95936.1|96017.4|95936.6|96015.2|95933.4|38
1650326140000|2022-04-18 23:55:40|96017.5|95935.1|96009.5|95935.8|96017.9|95936.2|96009.2|95933.8|29
1650326150000|2022-04-18 23:55:50|96030.1|95918.2|96011|95938.4|96030.1|95938.4|96010.4|95918.2|31
1650326160000|2022-04-18 23:56:00|96012.6|95937.2|96016.2|95934.8|96017.1|95937.2|96012.6|95934.2|21
1650326170000|2022-04-18 23:56:10|96015.5|95935.4|96014.1|95932.5|96016.8|95937.3|96011.9|95932.5|27
1650326180000|2022-04-18 23:56:20|96008.4|95935.1|96019.8|95933|96019.8|95935.4|96008.2|95931.5|34
1650326190000|2022-04-18 23:56:30|96020.3|95932.3|96016.7|95933.2|96021.7|95934.5|96016.7|95931.1|27
1650326200000|2022-04-18 23:56:40|96017.4|95932.5|96013.7|95935|96018.7|95936.1|96008.5|95931|37
1650326210000|2022-04-18 23:56:50|96011.9|95936.2|96013.9|95930.4|96020|95936.2|96011.9|95924.1|49
1650326220000|2022-04-18 23:57:00|96014|95930.9|96012.5|95928.3|96019|95930.9|96012.3|95926.9|28
1650326230000|2022-04-18 23:57:10|96012.2|95928.4|96007.1|95931.5|96012.8|95931.5|96006.9|95927.3|20
1650326240000|2022-04-18 23:57:20|96008.2|95931|96012.2|95932.9|96014|95935.1|96005.7|95930.5|25
1650326250000|2022-04-18 23:57:30|96013.1|95932.6|96010.4|95934.6|96013.1|95945.7|95995.7|95932.5|39
1650326260000|2022-04-18 23:57:40|96010.6|95934.8|96016.7|95927.7|96018.5|95946|95996|95926.2|34
1650326270000|2022-04-18 23:57:50|96017.2|95928.4|96019.1|95924.1|96020.7|95929.8|96014.9|95922|19
1650326280000|2022-04-18 23:58:00|96014.4|95926.1|96008.4|95932.2|96014.4|95932.2|96008.4|95926.1|33
1650326290000|2022-04-18 23:58:10|96008.5|95931.8|96010.1|95930.9|96010.9|95931.8|96008.4|95930.6|19
1650326300000|2022-04-18 23:58:20|96009.8|95930.7|96007|95933.5|96010.1|95933.8|96007|95930.7|15
1650326310000|2022-04-18 23:58:30|96006.9|95933.6|96017.9|95935.2|96025.8|95935.7|96006.9|95924.7|43
1650326320000|2022-04-18 23:58:40|96017|95935.7|96021.4|95935.6|96023.3|95936.8|96017|95933.8|32
1650326330000|2022-04-18 23:58:50|96021.1|95935.9|96017.5|95938.9|96021.3|95939.1|96016.6|95935.9|32
1650326340000|2022-04-18 23:59:00|96017.7|95939.2|96019.3|95939.8|96024.8|95940.6|96016.2|95936.5|23
1650326350000|2022-04-18 23:59:10|96020|95939.1|96019.5|95941|96023.3|95941.2|96017.2|95939.1|19
1650326360000|2022-04-18 23:59:20|96021|95940.2|96021.2|95941.2|96021.6|95942.1|96018.2|95939.7|34
1650326370000|2022-04-18 23:59:30|96020.9|95941.4|96023.2|95938|96030.5|95941.7|96019.8|95932.9|20
1650326380000|2022-04-18 23:59:40|96023.3|95937.6|96022.8|95936.5|96024.1|95939.3|96018.9|95935.2|25
1650326390000|2022-04-18 23:59:50|96023.8|95936.1|96027|95939.5|96029.6|95941.2|96019.8|95931.9|33
1650326400000|2022-04-19 00:00:00|96024|95937.5|96020.6|95939.8|96026.5|95941.7|96012.9|95933.8|60
1650326410000|2022-04-19 00:00:10|96019.6|95940.6|96020.7|95940.4|96024.3|95943.3|96018.2|95936.9|49
1650326420000|2022-04-19 00:00:20|96022.3|95940.9|96019.6|95938.4|96032.3|95950|96013.9|95937.6|57
1650326430000|2022-04-19 00:00:30|96019.2|95938.8|96023.4|95942.2|96028|95944|96013.2|95936.6|46
1650326440000|2022-04-19 00:00:40|96023.7|95942.6|96024.2|95945.2|96028.7|95947.7|96022.3|95941|54
1650326450000|2022-04-19 00:00:50|96022.2|95946.2|96023.1|95944.3|96027.2|95946.9|96021.2|95944.2|43
1650326460000|2022-04-19 00:01:00|96022|95945.1|96004.5|95954.5|96024.2|95954.5|96004.5|95940.2|47
1650326470000|2022-04-19 00:01:10|96017.3|95944.8|96028.5|95951.8|96028.6|95955|96004.2|95940.8|50
1650326480000|2022-04-19 00:01:20|96027.8|95951.7|96034.4|95954.1|96034.4|95961.5|96010|95950|50
1650326490000|2022-04-19 00:01:30|96034.5|95954.2|96054.7|95966.7|96054.7|95970.3|96034.2|95954.2|65
1650326500000|2022-04-19 00:01:40|96053|95967.2|96047.8|95967.3|96053|95967.7|96039.4|95960|51
1650326510000|2022-04-19 00:01:50|96049.1|95966.9|96042.1|95969.1|96052.5|95970.2|96041.3|95963.9|43
1650326520000|2022-04-19 00:02:00|96045.1|95966.5|96050.6|95969.2|96052|95971.4|96044|95966.5|50
1650326530000|2022-04-19 00:02:10|96050.5|95969.1|96042.5|95959.8|96051.4|95971.2|96038.6|95958.6|35
1650326540000|2022-04-19 00:02:20|96034.3|95956.7|96022.8|95936.1|96036.6|95963.4|96013.3|95933.6|50
1650326550000|2022-04-19 00:02:30|96024.6|95936.8|96017.1|95928.7|96029.9|95941.6|96013.5|95928.7|42
1650326560000|2022-04-19 00:02:40|96016|95929.5|96006.3|95924.5|96019.7|95932.5|96006.1|95922.7|45
1650326570000|2022-04-19 00:02:50|96008.2|95923.6|95998.8|95919.2|96011.3|95933.4|95983.4|95917.4|55
1650326580000|2022-04-19 00:03:00|95998.7|95919|95994.5|95917.9|96000|95921|95993.8|95915.2|39
1650326590000|2022-04-19 00:03:10|95995.4|95917.2|95991|95920.8|95995.7|95931|95979.5|95916.6|40
1650326600000|2022-04-19 00:03:20|95990.5|95919.7|96006.9|95928.8|96006.9|95930.1|95990.4|95916.6|40
1650326610000|2022-04-19 00:03:30|96005.5|95928.9|96005.7|95929.6|96014|95929.9|96001|95924.4|58
1650326620000|2022-04-19 00:03:40|96005.4|95929.9|96003.3|95933.1|96007.4|95938.7|95986.9|95926|45
1650326630000|2022-04-19 00:03:50|96005.6|95933.7|96030.5|95952.8|96032.1|95964.4|95994.6|95932.8|70
1650326640000|2022-04-19 00:04:00|96031.6|95958.3|96089.4|95977.8|96092.8|95985.3|96025.6|95956.2|64
1650326650000|2022-04-19 00:04:10|96094.2|95978.2|96085.5|95972.3|96107.8|95994.1|96082.1|95971.5|55
1650326660000|2022-04-19 00:04:20|96084.9|95973.2|96075.5|95961.1|96088.2|95975.9|96073.9|95959.3|42
1650326670000|2022-04-19 00:04:30|96077.2|95961.2|96100.9|95984.9|96109|95993|96063.1|95958.3|61
1650326680000|2022-04-19 00:04:40|96101.2|95985.2|96102.9|95986.9|96104.3|95988.3|96098.1|95982.1|33
1650326690000|2022-04-19 00:04:50|96102.7|95986.7|96071.1|95958|96102.7|95986.7|96070.6|95957.8|64
1650326700000|2022-04-19 00:05:00|96059.5|95953.8|96073.6|95957.6|96100.4|95984.4|96059.5|95953.8|67
1650326710000|2022-04-19 00:05:10|96072.8|95956.8|96055.2|95963.7|96077.8|95965.4|96051.9|95956|55
1650326720000|2022-04-19 00:05:20|96055.4|95963.6|96055.4|95963.5|96062.4|95967.2|96051.7|95963.3|38
1650326730000|2022-04-19 00:05:30|96056.1|95963.9|96044.1|95954.3|96056.9|95964.7|96042.4|95950.6|46
1650326740000|2022-04-19 00:05:40|96043.8|95953.3|96037.3|95945.5|96050.3|95955.6|96034.9|95942.3|63
1650326750000|2022-04-19 00:05:50|96035.1|95948.4|96030.1|95942.8|96043.8|95952.4|96029.8|95938.3|53
1650326760000|2022-04-19 00:06:00|96030.2|95942.7|96003.9|95912.8|96030.2|95942.7|95994.5|95901.7|74
1650326770000|2022-04-19 00:06:10|96001.2|95913.9|95992.2|95898.1|96008.6|95913.9|95980.6|95889.5|73
1650326780000|2022-04-19 00:06:20|95993.2|95898.5|95990.9|95905.7|95998.1|95906.7|95986.5|95898.5|67
1650326790000|2022-04-19 00:06:30|95991|95905.1|95991.7|95904.3|95994.8|95906.3|95986|95898.4|50
1650326800000|2022-04-19 00:06:40|95991.2|95905|95990.9|95904.6|95996.4|95909.4|95990.9|95904.4|35
1650326810000|2022-04-19 00:06:50|95991.6|95904.5|95990.3|95906.7|95992.4|95907.5|95990.1|95904.4|28
1650326820000|2022-04-19 00:07:00|95990.7|95906.8|95986.6|95903.7|95997.1|95907.1|95985.7|95903|43
1650326830000|2022-04-19 00:07:10|95986.7|95903.8|95991|95903.8|95992.6|95908.8|95979.7|95897.9|57
1650326840000|2022-04-19 00:07:20|95990.1|95904.7|95987.4|95906.5|95990.1|95907.3|95986.3|95904.7|40
1650326850000|2022-04-19 00:07:30|95987.5|95906.7|95992.7|95908.7|95998.4|95914.7|95987.5|95906.1|58
1650326860000|2022-04-19 00:07:40|95993.1|95909.1|95989.6|95905.6|95994.1|95910.7|95981.9|95903.7|42
1650326870000|2022-04-19 00:07:50|95989.1|95905.7|95991.3|95911.1|95991.4|95911.2|95985.7|95905.7|39
1650326880000|2022-04-19 00:08:00|95990.8|95911|95987.1|95906.2|95990.8|95911|95985.1|95905.3|45
1650326890000|2022-04-19 00:08:10|95986.8|95906.6|95984.8|95902|95986.8|95906.6|95978.7|95892.9|45
1650326900000|2022-04-19 00:08:20|95984|95902.1|95980.1|95897.5|95984.8|95902.3|95976.8|95894.9|49
1650326910000|2022-04-19 00:08:30|95980.2|95897.7|95982.3|95900|95983.1|95900.4|95978.2|95897.1|36
1650326920000|2022-04-19 00:08:40|95982.2|95899.9|95980.3|95897.1|95983.2|95901.3|95975.1|95892.1|40
1650326930000|2022-04-19 00:08:50|95981.8|95900.1|95975|95893.7|95981.8|95900.5|95972.9|95892.7|41
1650326940000|2022-04-19 00:09:00|95975.2|95893.4|95982|95902|95984|95902.1|95975.1|95893.4|55
1650326950000|2022-04-19 00:09:10|95981.5|95901.9|95987.1|95905.7|95992.1|95911|95981.5|95901.9|54
1650326960000|2022-04-19 00:09:20|95987.9|95906|95988.9|95907.3|95992.1|95908.4|95987.9|95904.6|47
1650326970000|2022-04-19 00:09:30|95988.8|95907.9|95989.6|95908|95991.6|95909.4|95988.8|95905.3|31
1650326980000|2022-04-19 00:09:40|95989.4|95908.4|95983.5|95905.4|95994|95908.5|95983.3|95903.2|41
1650326990000|2022-04-19 00:09:50|95983.6|95905.5|95982.2|95895.1|95986.7|95907.1|95974.6|95895.1|38
1650327000000|2022-04-19 00:10:00|95979|95896.4|95975|95897.9|95980.6|95898.8|95969.4|95889.1|44
1650327010000|2022-04-19 00:10:10|95976.5|95898.4|95975.3|95898.9|95976.5|95899.5|95973.5|95897.8|16
1650327020000|2022-04-19 00:10:20|95974.3|95898.3|95968.2|95886.8|95976.2|95898.3|95962.4|95881.4|45
1650327030000|2022-04-19 00:10:30|95967.7|95886.2|95969.6|95887.7|95972.3|95890|95966|95885.5|45
1650327040000|2022-04-19 00:10:40|95970.3|95888|95977.3|95895.9|95978.5|95901.4|95969.7|95888|50
1650327050000|2022-04-19 00:10:50|95977.4|95895.4|95973.4|95893|95980.7|95898.2|95973.4|95892.3|58
1650327060000|2022-04-19 00:11:00|95972.7|95893.3|95967.3|95890.1|95974.2|95895.6|95963.1|95884.1|46
1650327070000|2022-04-19 00:11:10|95967.7|95889.1|95961.8|95879.2|95967.7|95889.3|95958|95877.7|41
1650327080000|2022-04-19 00:11:20|95961.3|95879.1|95950.7|95872.8|95961.3|95879.1|95949.5|95866.6|55
1650327090000|2022-04-19 00:11:30|95950.1|95874.5|95952.3|95871.9|95956.2|95875.1|95949.7|95870.5|50
1650327100000|2022-04-19 00:11:40|95952.5|95872.2|95952.8|95873.1|95953.4|95874.5|95948.7|95867.6|42
1650327110000|2022-04-19 00:11:50|95952.2|95873.3|95944.2|95866.6|95953.7|95874.1|95940.4|95863.6|36
1650327120000|2022-04-19 00:12:00|95945.1|95866.7|95953.1|95875.6|95956.2|95878.1|95935.7|95862.2|48
1650327130000|2022-04-19 00:12:10|95953.3|95875.5|95958.4|95880.1|95960.7|95881|95945.6|95871.9|49
1650327140000|2022-04-19 00:12:20|95959.8|95880.4|95961.5|95881.9|95968|95881.9|95949.3|95872.4|64
1650327150000|2022-04-19 00:12:30|95962.5|95882.1|95956.9|95881.7|95968.8|95887|95956.6|95880.1|49
1650327160000|2022-04-19 00:12:40|95958.1|95882.1|95966.7|95888|95968.1|95888.4|95958.1|95882.1|44
1650327170000|2022-04-19 00:12:50|95967.6|95888.6|95964.2|95887.3|95968.5|95889.2|95959.4|95878.8|39
1650327180000|2022-04-19 00:13:00|95964.8|95887.2|95965.1|95887.8|95967.5|95891.5|95961.5|95887|37
1650327190000|2022-04-19 00:13:10|95964.7|95887.7|95961.2|95882.6|95969.5|95889.5|95957.1|95876.9|59
1650327200000|2022-04-19 00:13:20|95961.5|95882.9|95967.4|95887.4|95967.6|95888|95958.1|95880.8|46
1650327210000|2022-04-19 00:13:30|95967.6|95886.9|96010.5|95904.4|96015.1|95910.8|95958.5|95882.6|59
1650327220000|2022-04-19 00:13:40|96011.1|95909.5|96016.1|95904.6|96018.1|95913.4|96010.2|95904.6|42
1650327230000|2022-04-19 00:13:50|96007|95909|96051.3|95935.3|96052.9|95936.9|95989.2|95898.5|62
1650327240000|2022-04-19 00:14:00|96051.9|95935.9|96032.5|95916.5|96052.6|95936.6|96021.7|95905.7|55
1650327250000|2022-04-19 00:14:10|96031|95915|96032.8|95916.8|96040.9|95924.9|96018.1|95908.1|45
1650327260000|2022-04-19 00:14:20|96034.1|95918.1|96045.1|95929.1|96045.1|95929.1|96018|95913|51
1650327270000|2022-04-19 00:14:30|96045.2|95929.2|96031.9|95915.9|96045.2|95929.2|96009.7|95896.8|74
1650327280000|2022-04-19 00:14:40|96035.6|95919.6|96024|95908|96047.5|95931.5|96023.1|95908|65
1650327290000|2022-04-19 00:14:50|96023.1|95907.1|96017.8|95903.5|96024.2|95908.2|96013.9|95902.9|39
1650327300000|2022-04-19 00:15:00|96017.5|95903|96014.9|95912.2|96019.7|95914.7|95995.8|95892.8|70
1650327310000|2022-04-19 00:15:10|96016.9|95912.3|96007.1|95912.7|96016.9|95913.3|96000.2|95907.4|48
1650327320000|2022-04-19 00:15:20|96006.9|95912.5|96000.2|95909|96007.3|95914.4|95996.9|95907.9|32
1650327330000|2022-04-19 00:15:30|96000.5|95908.8|96006.8|95917.8|96018.5|95928.1|96000.5|95908.8|36
1650327340000|2022-04-19 00:15:40|96006.7|95917.7|96005.1|95917.1|96012.2|95918.9|96000|95915|52
1650327350000|2022-04-19 00:15:50|96004.9|95916.6|96007.4|95919.1|96026.8|95920.4|96001.3|95906.7|61
1650327360000|2022-04-19 00:16:00|96004.6|95921.7|96005.3|95916.4|96010.7|95923.4|95997.9|95916.4|55
1650327370000|2022-04-19 00:16:10|96004.9|95915.8|96008.6|95922|96009.7|95924.4|96001|95915.8|49
1650327380000|2022-04-19 00:16:20|96009.6|95921|96032.9|95924.3|96057.4|95941.4|96007.7|95919.4|71
1650327390000|2022-04-19 00:16:30|96035.3|95929.8|96028.3|95936.6|96035.3|95937.4|96025.9|95926.9|48
1650327400000|2022-04-19 00:16:40|96028|95936.7|96044.5|95928.5|96044.5|95938.9|96015.5|95926|45
1650327410000|2022-04-19 00:16:50|96038.7|95928.1|96035.9|95940.2|96038.7|95940.8|96025.4|95928.1|50
1650327420000|2022-04-19 00:17:00|96035.8|95940.3|96018|95929|96035.8|95940.3|96016.3|95926.2|61
1650327430000|2022-04-19 00:17:10|96018.4|95929.6|96014.3|95923.9|96019.1|95929.7|96008.9|95923.2|43
1650327440000|2022-04-19 00:17:20|96014.6|95923.6|96012.6|95925.1|96014.6|95925.8|96012.6|95923.5|37
1650327450000|2022-04-19 00:17:30|96012.5|95925|96015.3|95925.9|96016.4|95926.1|96011.9|95924.4|24
1650327460000|2022-04-19 00:17:40|96014.8|95926.1|96020.1|95927.7|96020.1|95931.5|96004.6|95920.5|30
1650327470000|2022-04-19 00:17:50|96020.3|95929.2|96023.2|95935.3|96031.2|95939.1|96016.2|95928.8|46
1650327480000|2022-04-19 00:18:00|96024|95934.4|96011.7|95918.1|96024.9|95935.4|96006.9|95918.1|45
1650327490000|2022-04-19 00:18:10|96006.9|95917|96010|95921.9|96011.4|95923|96002.5|95917|36
1650327500000|2022-04-19 00:18:20|96009.8|95921.8|96010.7|95922.1|96010.9|95922.2|96009.6|95921.6|29
1650327510000|2022-04-19 00:18:30|96010.4|95922.2|96003.4|95916.4|96010.5|95922.8|96000.3|95914.9|41
1650327520000|2022-04-19 00:18:40|96003.3|95917.7|96011.9|95921.5|96015|95924.4|96003.2|95917.5|46
1650327530000|2022-04-19 00:18:50|96010.5|95921.7|96006.2|95920.3|96010.7|95922.3|96001.3|95919.4|30
1650327540000|2022-04-19 00:19:00|96005.4|95919.7|96012.8|95925.6|96012.9|95925.9|96005.4|95919.7|19
1650327550000|2022-04-19 00:19:10|96013.4|95925.5|96019.9|95927.6|96019.9|95927.6|96011.6|95923.7|39
1650327560000|2022-04-19 00:19:20|96020.8|95927.5|96029.6|95938.8|96031|95939.4|96012.8|95927.5|43
1650327570000|2022-04-19 00:19:30|96028.7|95938.1|96020.4|95932|96033.8|95943.2|96020.4|95932|25
1650327580000|2022-04-19 00:19:40|96020.3|95931.9|96021.2|95932.7|96022.5|95933.7|96020.3|95931.9|29
1650327590000|2022-04-19 00:19:50|96021.4|95932.9|96023.2|95937|96025.3|95937.7|96020.7|95932.5|28
1650327600000|2022-04-19 00:20:00|96022.2|95935.3|96009.9|95917.6|96022.2|95935.4|96002.6|95910.3|50
1650327610000|2022-04-19 00:20:10|96009.1|95917.3|96006.7|95926|96017.9|95927.6|96000.7|95915.1|59
1650327620000|2022-04-19 00:20:20|96005.8|95924.6|96007.8|95924.8|96013.5|95926.5|96005.6|95919.9|56
1650327630000|2022-04-19 00:20:30|96008.8|95924.4|96005.4|95924.5|96009.7|95926|96003.3|95923.2|34
1650327640000|2022-04-19 00:20:40|96005.5|95924.6|96010|95924.9|96010|95929.2|96004.3|95923.4|37
1650327650000|2022-04-19 00:20:50|96009.7|95925.6|96004.7|95927.5|96009.7|95927.5|96001|95916.9|51
1650327660000|2022-04-19 00:21:00|96006.2|95927.7|96010.8|95928.1|96012.6|95928.3|96006.2|95922.3|31
1650327670000|2022-04-19 00:21:10|96011|95928.4|96004.2|95925.8|96011.1|95929.7|96002.5|95925|25
1650327680000|2022-04-19 00:21:20|96004.4|95926.4|96002.6|95912.4|96007.1|95927.7|95998.3|95910.5|48
1650327690000|2022-04-19 00:21:30|96000.4|95914.9|95996|95910.7|96002.3|95914.9|95994.6|95907.7|44
1650327700000|2022-04-19 00:21:40|95998.4|95912.3|95996.6|95916.1|95998.4|95916.6|95993.5|95910.5|47
1650327710000|2022-04-19 00:21:50|95996.8|95917.2|95990.5|95910.2|95997.6|95917.6|95986.6|95910.1|46
1650327720000|2022-04-19 00:22:00|95988.3|95912|95995.1|95913.1|95995.7|95916.5|95987.1|95909.5|40
1650327730000|2022-04-19 00:22:10|95993.7|95912.8|95993|95911.6|95999.2|95918.7|95989|95911.1|42
1650327740000|2022-04-19 00:22:20|95993.4|95911.4|95993.4|95913.2|95994.5|95914.3|95985.1|95908.4|27
1650327750000|2022-04-19 00:22:30|95994.6|95913.5|95993.6|95910.3|95998.4|95913.5|95992.3|95910|38
1650327760000|2022-04-19 00:22:40|95993.4|95910.6|95996.5|95913.7|95996.5|95913.7|95993.4|95910.6|29
1650327770000|2022-04-19 00:22:50|95996.6|95913.5|95993.4|95907.6|95996.6|95913.6|95986.1|95906.3|28
1650327780000|2022-04-19 00:23:00|95992.7|95908.8|95994.5|95909.9|95995.9|95911.4|95991.3|95908.6|25
1650327790000|2022-04-19 00:23:10|95994.1|95909.5|95987.2|95901.9|95994.4|95909.9|95982|95900.3|38
1650327800000|2022-04-19 00:23:20|95987.3|95901.6|95987.9|95903.8|95990.4|95904.5|95986.5|95901|33
1650327810000|2022-04-19 00:23:30|95988|95903.3|95986.6|95900.2|95988|95904|95982.3|95898.8|46
1650327820000|2022-04-19 00:23:40|95987.4|95901.5|95985.3|95900.5|95987.4|95904.2|95981.1|95899.2|40
1650327830000|2022-04-19 00:23:50|95984.5|95900.8|95979|95900.7|95985|95902.4|95978.8|95900.6|24
1650327840000|2022-04-19 00:24:00|95978.9|95900.6|95980|95900.7|95980.7|95901.4|95978.6|95899.2|18
1650327850000|2022-04-19 00:24:10|95979|95900.4|95982.7|95900.7|95983.5|95903|95978.7|95899|22
1650327860000|2022-04-19 00:24:20|95983.7|95900.8|95985.1|95906.4|95986|95906.4|95982.6|95900.3|25
1650327870000|2022-04-19 00:24:30|95985.2|95906.5|95988|95906.1|95988.7|95906.5|95985.2|95903.5|20
1650327880000|2022-04-19 00:24:40|95988.1|95906.2|95982.1|95901.3|95988.1|95906.2|95981.3|95900.2|24
1650327890000|2022-04-19 00:24:50|95982.6|95901.6|95977.7|95900|95983.1|95901.8|95977.7|95899.3|26
1650327900000|2022-04-19 00:25:00|95977.9|95900.1|95970.4|95890.8|95986.1|95900.1|95969.8|95888|48
1650327910000|2022-04-19 00:25:10|95972.4|95891.6|95973.8|95892.4|95974.1|95893.3|95972.4|95891.6|18
1650327920000|2022-04-19 00:25:20|95973.9|95892.6|95976.1|95892.3|95976.9|95893.9|95973.8|95891.6|28
1650327930000|2022-04-19 00:25:30|95976|95892.2|95979.7|95899.4|95981.6|95901|95974.8|95892.2|45
1650327940000|2022-04-19 00:25:40|95979.6|95899.2|95980.6|95899.7|95980.8|95900.3|95979.6|95899.2|30
1650327950000|2022-04-19 00:25:50|95980.4|95899.6|95976.9|95898.4|95980.6|95900.6|95972.9|95896.4|16
1650327960000|2022-04-19 00:26:00|95978.2|95899.1|95983.3|95901.9|95983.3|95901.9|95977.9|95899.1|20
1650327970000|2022-04-19 00:26:10|95983.1|95901.7|95983.2|95901.9|95983.2|95903.5|95982|95901.7|17
1650327980000|2022-04-19 00:26:20|95983.6|95902.2|95977.6|95898.4|95986.5|95902.8|95977|95896.3|31
1650327990000|2022-04-19 00:26:30|95979.3|95898.9|95979.3|95899.7|95981.4|95899.7|95979|95897.1|28
1650328000000|2022-04-19 00:26:40|95979.7|95899.9|95977.9|95897.4|95980.7|95900|95972.4|95893.9|32
1650328010000|2022-04-19 00:26:50|95976.9|95897.1|95981.4|95897.2|95984.2|95901.1|95976.1|95895|28
1650328020000|2022-04-19 00:27:00|95981.3|95897.9|95975.1|95894.2|95981.7|95899.3|95972.4|95894.2|32
1650328030000|2022-04-19 00:27:10|95974.8|95894.4|95974.5|95894.6|95974.8|95894.6|95973.4|95893.6|19
1650328040000|2022-04-19 00:27:20|95974.6|95894|95983.9|95901.1|95985.5|95903.3|95968.9|95889.3|42
1650328050000|2022-04-19 00:27:30|95984|95901|95980.1|95901.8|95984.2|95903.8|95975.4|95899.6|30
1650328060000|2022-04-19 00:27:40|95984.1|95899.5|95984.1|95905.6|95985.5|95906.4|95980.1|95899.5|37
1650328070000|2022-04-19 00:27:50|95984.6|95905.4|95982.2|95905|95984.6|95906.1|95981|95903.9|20
1650328080000|2022-04-19 00:28:00|95984.4|95906|95984.5|95907.3|95985|95908.1|95984|95905.6|32
1650328090000|2022-04-19 00:28:10|95983.7|95906.9|95981.8|95907.3|95984.7|95908.6|95979.9|95905|22
1650328100000|2022-04-19 00:28:20|95982|95907.1|95992.2|95912.9|95994.9|95913.6|95982|95905.9|42
1650328110000|2022-04-19 00:28:30|95990.8|95911.5|95984.8|95907.9|95992.2|95911.9|95980.8|95904.5|60
1650328120000|2022-04-19 00:28:40|95984.5|95907.8|95989.3|95906.1|95991.4|95909.2|95984.5|95903.6|48
1650328130000|2022-04-19 00:28:50|95987.7|95906|95999.4|95912|96000.8|95914.2|95985.4|95905.8|46
1650328140000|2022-04-19 00:29:00|95999|95913.3|96014.6|95920|96028.4|95920.2|95999|95912.7|60
1650328150000|2022-04-19 00:29:10|96013.1|95921|96013.8|95920.9|96016.3|95922.2|96013.1|95918.3|40
1650328160000|2022-04-19 00:29:20|96014|95920.7|96018.4|95923.7|96018.4|95923.7|96006.3|95917.3|33
1650328170000|2022-04-19 00:29:30|96016.2|95923.5|96016|95926|96019.4|95930.2|96012.4|95923.5|48
1650328180000|2022-04-19 00:29:40|96016.2|95926.2|96008.1|95917.4|96016.4|95927.6|96003.4|95915.4|48
1650328190000|2022-04-19 00:29:50|96007.9|95918.4|96012|95924.3|96016.8|95925.8|96005.5|95916.5|45
1650328200000|2022-04-19 00:30:00|96012.2|95923.8|96017.4|95926.7|96017.5|95928.2|96010.4|95923.6|49
1650328210000|2022-04-19 00:30:10|96017.3|95926.6|96012.6|95928.6|96018.4|95929|96011.4|95925.9|51
1650328220000|2022-04-19 00:30:20|96012.8|95928.8|96011.5|95927.8|96017.1|95929.6|96008.6|95925.8|28
1650328230000|2022-04-19 00:30:30|96011.6|95927.6|96014.7|95926|96015.7|95928.9|96009.8|95924.8|23
1650328240000|2022-04-19 00:30:40|96014.6|95924.1|96016.5|95930.3|96024.3|95931|96007.2|95922|51
1650328250000|2022-04-19 00:30:50|96017.2|95930|96024.9|95932|96025.5|95934.6|96015.9|95928.2|35
1650328260000|2022-04-19 00:31:00|96025.3|95931.8|96023.5|95936.1|96025.7|95936.5|96018.4|95931.8|33
1650328270000|2022-04-19 00:31:10|96023.3|95935.3|96025|95938.1|96028.8|95939.3|96022.7|95934.9|30
1650328280000|2022-04-19 00:31:20|96024.3|95937.6|96013.3|95926.4|96024.3|95937.6|96008.7|95924.8|47
1650328290000|2022-04-19 00:31:30|96011.6|95926.3|96012.4|95921.1|96017|95927.5|96007.7|95917.5|37
1650328300000|2022-04-19 00:31:40|96013.6|95920.8|96009.5|95917.4|96014.4|95920.8|96007.7|95916.3|32
1650328310000|2022-04-19 00:31:50|96009.6|95917.5|96006.6|95922.4|96009.6|95922.4|96001.5|95915.7|26
1650328320000|2022-04-19 00:32:00|96007.4|95921.9|96017.2|95926.8|96019.4|95930.8|96007|95921.1|40
1650328330000|2022-04-19 00:32:10|96017.9|95928.1|96014.4|95928.4|96021.4|95929.2|96013|95925.5|30
1650328340000|2022-04-19 00:32:20|96014.2|95928.2|96015.4|95929.2|96018.3|95930.2|96013.4|95927.9|32
1650328350000|2022-04-19 00:32:30|96016.3|95929.1|96019.7|95931.2|96020.5|95932.5|96012.9|95928.2|24
1650328360000|2022-04-19 00:32:40|96019.6|95931.1|96012.5|95929.4|96023.4|95935.5|96012.5|95929.4|24
1650328370000|2022-04-19 00:32:50|96014.9|95930|96021.7|95934.7|96021.7|95937.5|96014.3|95928.2|47
1650328380000|2022-04-19 00:33:00|96022.3|95935.1|96021.9|95937.5|96022.6|95938.3|96014.8|95931.7|39
1650328390000|2022-04-19 00:33:10|96022.4|95937.4|96023|95938.3|96026.2|95941.4|96020.1|95936.9|27
1650328400000|2022-04-19 00:33:20|96023.4|95937.9|96019.9|95940.1|96023.4|95940.6|96018.9|95937.7|32
1650328410000|2022-04-19 00:33:30|96018.4|95939.3|96018.7|95938.3|96022|95940.8|96015.6|95933.4|35
1650328420000|2022-04-19 00:33:40|96018.8|95938.4|96026.7|95944|96027.5|95946.2|96015.8|95936.8|44
1650328430000|2022-04-19 00:33:50|96028.9|95945.8|96026.8|95944.7|96032|95948.5|96025.6|95942.9|40
1650328440000|2022-04-19 00:34:00|96026.3|95945.3|96021|95943.1|96026.5|95946.7|96017|95940.6|20
1650328450000|2022-04-19 00:34:10|96020.9|95943|96016.1|95930.1|96023.1|95943.8|96010.3|95925.2|31
1650328460000|2022-04-19 00:34:20|96016.9|95930.4|96015.7|95930.6|96018.6|95935.4|96013.3|95929.1|32
1650328470000|2022-04-19 00:34:30|96015.6|95931.7|96009.1|95926.5|96017.1|95933.2|96008|95925.9|27
1650328480000|2022-04-19 00:34:40|96009.7|95926.7|96014.5|95933.8|96017.1|95933.9|96009.5|95926.2|36
1650328490000|2022-04-19 00:34:50|96015.7|95933.6|96012.7|95933.5|96015.8|95935.2|96006.2|95928.4|29
1650328500000|2022-04-19 00:35:00|96012.6|95934.4|96015.1|95931|96015.4|95935.1|96012.4|95930.5|21
1650328510000|2022-04-19 00:35:10|96014.8|95930.7|96022.3|95939.4|96024.8|95941.5|96014|95930.7|39
1650328520000|2022-04-19 00:35:20|96021.4|95938.6|96022.7|95938.8|96023.2|95940.5|96018.6|95937.4|30
1650328530000|2022-04-19 00:35:30|96022.4|95938.5|96017.7|95937.5|96022.8|95941.4|96013.2|95934|42
1650328540000|2022-04-19 00:35:40|96017.6|95937.3|96020.8|95940.9|96031|95941.9|96017.6|95932.7|30
1650328550000|2022-04-19 00:35:50|96017.5|95939.2|96020|95937.1|96021.3|95939.4|96011.6|95931.8|30
1650328560000|2022-04-19 00:36:00|96018.7|95937.5|96009.3|95926.7|96019.4|95941|96006.5|95926.7|33
1650328570000|2022-04-19 00:36:10|96010.6|95926.3|96010.4|95929.6|96011.3|95930.4|96008.4|95926.3|26
1650328580000|2022-04-19 00:36:20|96011|95928.7|96006.9|95924.9|96013.7|95930.8|96000.5|95919.7|43
1650328590000|2022-04-19 00:36:30|96007.5|95924.4|96007|95928.6|96010|95928.7|96005.1|95924.4|32
1650328600000|2022-04-19 00:36:40|96006.7|95927.7|96001.6|95925.2|96011.4|95932.5|96001.6|95925.2|22
1650328610000|2022-04-19 00:36:50|96001.8|95925|96005|95928.8|96005.5|95929.1|96001.6|95924.7|22
1650328620000|2022-04-19 00:37:00|96006|95929.5|96013.3|95928.9|96015.8|95933.8|96005.9|95928.9|23
1650328630000|2022-04-19 00:37:10|96014.2|95929.1|96001.7|95923.3|96014.2|95930.7|96001.7|95923.3|14
1650328640000|2022-04-19 00:37:20|96001.5|95923.1|96004.5|95927.6|96005.6|95928.5|95999.5|95923.1|25
1650328650000|2022-04-19 00:37:30|96004.8|95926.8|96009.7|95929.8|96013.8|95929.8|96004.4|95926.8|29
1650328660000|2022-04-19 00:37:40|96009.8|95929.7|96007.6|95928.3|96014.7|95930.8|96007.5|95927.9|27
1650328670000|2022-04-19 00:37:50|96008.4|95928.1|96013.8|95929.8|96015.6|95933.8|96008.2|95926.6|28
1650328680000|2022-04-19 00:38:00|96014|95929.5|96027|95939.5|96028.5|95939.5|96011.3|95929.5|27
1650328690000|2022-04-19 00:38:10|96027.2|95938.7|96012.3|95929.7|96028.3|95938.9|96010.8|95929|37
1650328700000|2022-04-19 00:38:20|96012.4|95929.4|96014.6|95932.4|96014.6|95932.6|96011.5|95929.4|18
1650328710000|2022-04-19 00:38:30|96014.7|95931.9|96012.5|95928|96018.6|95935|96003.8|95927.2|20
1650328720000|2022-04-19 00:38:40|96012.9|95927.9|96013.9|95932.6|96017.2|95933.4|96012|95927.9|26
1650328730000|2022-04-19 00:38:50|96014.2|95932.9|96013.3|95931.8|96016.2|95934|96012.3|95929.7|29
1650328740000|2022-04-19 00:39:00|96013.8|95931.5|96013.5|95931|96014.3|95932.4|96008.7|95927.7|36
1650328750000|2022-04-19 00:39:10|96013.2|95930.5|96015.1|95932.9|96018.8|95933.9|96010.8|95930|30
1650328760000|2022-04-19 00:39:20|96013.6|95933.1|96026.5|95942.4|96027.5|95942.8|96013.2|95933.1|31
1650328770000|2022-04-19 00:39:30|96028.6|95946.5|96029.5|95949.2|96041.8|95950.7|96027|95941.4|41
1650328780000|2022-04-19 00:39:40|96030.4|95946.3|96030.2|95947.3|96032.7|95947.3|96025.1|95939.3|40
1650328790000|2022-04-19 00:39:50|96029.4|95947|96024.1|95940.8|96031.1|95947.6|96022.6|95940.1|33
1650328800000|2022-04-19 00:40:00|96023.9|95941.6|96028.1|95945.7|96033.2|95946.8|96017.8|95940.6|42
1650328810000|2022-04-19 00:40:10|96029.1|95945.4|96032|95947.1|96032.3|95947.2|96022.4|95938.3|41
1650328820000|2022-04-19 00:40:20|96031.5|95945.9|96035.6|95951.8|96037.7|95953.3|96031.5|95945.9|30
1650328830000|2022-04-19 00:40:30|96035.5|95951.4|96027.5|95945.6|96036.4|95952.5|96027.2|95944.2|39
1650328840000|2022-04-19 00:40:40|96027.8|95945.9|96024.7|95945.2|96027.9|95946.4|96023.1|95939.5|40
1650328850000|2022-04-19 00:40:50|96027.2|95946.6|96029.8|95945.6|96031.8|95948.5|96025.3|95944.9|29
1650328860000|2022-04-19 00:41:00|96029.9|95945.9|96028.7|95946.2|96031.7|95946.5|96028.2|95944|34
1650328870000|2022-04-19 00:41:10|96028.6|95946|96023.5|95945.2|96030.1|95946.5|96021.8|95941.3|42
1650328880000|2022-04-19 00:41:20|96023.8|95945.3|96028.3|95947.7|96029|95950.9|96022.6|95944.7|34
1650328890000|2022-04-19 00:41:30|96028.2|95948.3|96025.5|95946.1|96028.2|95949.1|96023.3|95945.4|39
1650328900000|2022-04-19 00:41:40|96026.7|95946.7|96026.2|95948.7|96032.6|95953.3|96024.7|95946.6|43
1650328910000|2022-04-19 00:41:50|96027.7|95949.8|96028.4|95946.7|96032.6|95950.8|96025.6|95944.7|32
1650328920000|2022-04-19 00:42:00|96028.2|95948.6|96033.6|95954.7|96035.8|95956|96028.2|95948.6|41
1650328930000|2022-04-19 00:42:10|96034.4|95954.4|96033.9|95954.7|96037.1|95956.6|96032.5|95953.4|23
1650328940000|2022-04-19 00:42:20|96033.6|95952.6|96030|95951.7|96034.6|95954.2|96027|95949.3|27
1650328950000|2022-04-19 00:42:30|96030.2|95952.1|96035.2|95957|96035.2|95957|96030|95952.1|15
1650328960000|2022-04-19 00:42:40|96038|95955.4|96030.2|95952.1|96038|95956.1|96025.4|95949.2|22
1650328970000|2022-04-19 00:42:50|96032.2|95951.8|96036.5|95953|96036.7|95956.2|96031|95951.6|23
1650328980000|2022-04-19 00:43:00|96036.6|95954.7|96048.1|95961.2|96054|95967.2|96036.4|95953.4|55
1650328990000|2022-04-19 00:43:10|96047.1|95960.4|96046.6|95962.7|96047.5|95964.7|96043.9|95960.4|18
1650329000000|2022-04-19 00:43:20|96045.9|95963.1|96050.8|95965.7|96050.8|95965.7|96042.9|95958.6|39
1650329010000|2022-04-19 00:43:30|96050.1|95965.9|96057.7|95975.7|96063.2|95979.5|96050.1|95965.9|47
1650329020000|2022-04-19 00:43:40|96058.8|95975.6|96058.6|95973.5|96063|95978.7|96056.2|95970.8|43
1650329030000|2022-04-19 00:43:50|96059.5|95973.6|96064.3|95978.7|96066.1|95982|96059.5|95973.6|52
1650329040000|2022-04-19 00:44:00|96064.1|95978.5|96081.4|95998.9|96082.6|95999.7|96057|95975.6|58
1650329050000|2022-04-19 00:44:10|96079.9|95997.5|96071.2|95987.3|96088.9|96000.8|96071.2|95987.3|55
1650329060000|2022-04-19 00:44:20|96073.3|95987.1|96088.7|96002.7|96089.3|96003|96062.6|95984.8|71
1650329070000|2022-04-19 00:44:30|96088.3|96004.3|96090.9|96006.6|96097|96011.4|96087.3|96004.3|54
1650329080000|2022-04-19 00:44:40|96091.2|96006.4|96091.5|96008.4|96092.1|96010.3|96089.5|96005.8|20
1650329090000|2022-04-19 00:44:50|96091.4|96008.1|96079.1|96000.9|96091.4|96009.2|96073.5|95995.7|54
1650329100000|2022-04-19 00:45:00|96079.7|96001.6|96079.7|95999.6|96082.7|96001.8|96076|95996.5|52
1650329110000|2022-04-19 00:45:10|96079.9|95999.7|96078.5|95999.1|96083.9|96002|96078.5|95998.9|40
1650329120000|2022-04-19 00:45:20|96078.6|95999.2|96073.9|95988.1|96079.8|95999.6|96069|95983|48
1650329130000|2022-04-19 00:45:30|96072.2|95988|96073.6|95991.5|96077|95992.2|96072.2|95987.9|37
1650329140000|2022-04-19 00:45:40|96074.2|95990.8|96069.4|95987.3|96076.3|95991.7|96069.3|95986.8|20
1650329150000|2022-04-19 00:45:50|96069.8|95988.4|96077.2|95991.8|96079.4|95994.5|96069.8|95987.9|36
1650329160000|2022-04-19 00:46:00|96076.3|95992.6|96079.1|95996.1|96079.6|95998.4|96072.2|95988.1|37
1650329170000|2022-04-19 00:46:10|96077.3|95992.4|96074.2|95991.2|96077.3|95993.7|96071.6|95990.9|31
1650329180000|2022-04-19 00:46:20|96075.4|95990.8|96073.7|95993.4|96077.1|95993.4|96070.9|95988.6|45
1650329190000|2022-04-19 00:46:30|96068.1|95990.2|96071.6|95989.3|96072.6|95991.5|96066.2|95988.1|39
1650329200000|2022-04-19 00:46:40|96070.7|95989.9|96075.4|95994.3|96075.4|95994.9|96067.6|95989.2|39
1650329210000|2022-04-19 00:46:50|96075.6|95994.2|96089.3|96006.3|96094.8|96010.1|96072.4|95994.2|58
1650329220000|2022-04-19 00:47:00|96089.5|96007.2|96094.6|96010.1|96095.1|96010.1|96089.5|96006.2|43
1650329230000|2022-04-19 00:47:10|96098.6|96011|96090|96008|96098.6|96011|96088.9|96005.3|52
1650329240000|2022-04-19 00:47:20|96090.1|96008.1|96087.1|96004.5|96090.6|96010.9|96084.1|96002.5|51
1650329250000|2022-04-19 00:47:30|96088.5|96001.9|96088.2|96010.1|96090.5|96010.5|96082.4|96001.5|50
1650329260000|2022-04-19 00:47:40|96087.9|96010|96086.4|96007.6|96089.6|96010.8|96083.5|96006.6|46
1650329270000|2022-04-19 00:47:50|96086.8|96006.7|96084.4|96007.5|96089.5|96010.2|96082.5|96006|38
1650329280000|2022-04-19 00:48:00|96082.6|96006.7|96075.5|95995.6|96085.2|96007.9|96073|95992.1|55
1650329290000|2022-04-19 00:48:10|96076|95994.4|96072.5|95987.8|96076|95996.6|96068.8|95985|36
1650329300000|2022-04-19 00:48:20|96071.9|95988.4|96078.9|95998.1|96079.5|95998.9|96071.9|95988.4|43
1650329310000|2022-04-19 00:48:30|96080.1|95996.8|96079.6|96003.2|96085.9|96004.3|96077|95996.8|40
1650329320000|2022-04-19 00:48:40|96078.8|96003.9|96077.8|96003.1|96079.3|96005|96074.8|96002.2|42
1650329330000|2022-04-19 00:48:50|96077.2|96003.4|96075.7|95998.4|96077.9|96003.8|96073.6|95996|28
1650329340000|2022-04-19 00:49:00|96076.1|95999.2|96091.9|96005.8|96091.9|96010.9|96073.5|95999.1|40
1650329350000|2022-04-19 00:49:10|96089.9|96006.8|96093.4|96015.9|96097.3|96016|96089.4|96006.8|39
1650329360000|2022-04-19 00:49:20|96094.4|96014.9|96089.2|96011.3|96094.9|96015.4|96082.8|96003.1|47
1650329370000|2022-04-19 00:49:30|96089.5|96011.7|96084.8|96005|96090.1|96011.7|96083.7|96004.6|42
1650329380000|2022-04-19 00:49:40|96083.7|96006.5|96083|96005.1|96089.2|96009.5|96079.9|96002.9|39
1650329390000|2022-04-19 00:49:50|96084.7|96003.9|96089.7|96014.2|96096.6|96023.4|96072.8|96003.9|34
1650329400000|2022-04-19 00:50:00|96084.7|96012.5|96089|96012|96089.6|96015.1|96084.7|96011.2|32
1650329410000|2022-04-19 00:50:10|96088.8|96011.5|96091.2|96019.5|96097.3|96019.5|96087.6|96011.5|46
1650329420000|2022-04-19 00:50:20|96095.9|96019.6|96095.8|96019.8|96097.3|96022.2|96093.2|96016.4|49
1650329430000|2022-04-19 00:50:30|96095.7|96019.7|96098|96019.5|96099.2|96021.1|96095.7|96017.5|47
1650329440000|2022-04-19 00:50:40|96098.1|96019.6|96100.6|96022.3|96101.3|96022.9|96098.1|96018.5|42
1650329450000|2022-04-19 00:50:50|96098.7|96020.6|96102.4|96018.3|96104.1|96022.7|96093.3|96014.4|44
1650329460000|2022-04-19 00:51:00|96102.1|96018.1|96088.4|96007.9|96102.4|96020.5|96085.2|96006.6|42
1650329470000|2022-04-19 00:51:10|96087.3|96009.3|96085.9|96000.1|96093.3|96013.7|96076.2|95994.9|42
1650329480000|2022-04-19 00:51:20|96086.4|96000.8|96080.1|95996.1|96086.4|96002.7|96080.1|95994.8|48
1650329490000|2022-04-19 00:51:30|96080|95996|96079.2|95995.2|96083.6|95997.1|96071.4|95980.9|59
1650329500000|2022-04-19 00:51:40|96079.3|95995.3|96087.5|95999.6|96087.5|96001.6|96076.3|95990.9|53
1650329510000|2022-04-19 00:51:50|96089.7|95998.4|96082|95992.1|96094.2|96003.1|96078.4|95989|46
1650329520000|2022-04-19 00:52:00|96076.5|95995.8|96082|95993.9|96083.2|96001.3|96075.8|95992.9|47
1650329530000|2022-04-19 00:52:10|96082.1|95996.6|96076.7|95994.3|96086.9|95999.6|96070.3|95990.4|62
1650329540000|2022-04-19 00:52:20|96077.2|95996|96068.6|95985.9|96077.4|95997|96067.9|95982.1|56
1650329550000|2022-04-19 00:52:30|96068.8|95986.1|96074.4|95982|96079.9|95994.1|96066|95979.6|57
1650329560000|2022-04-19 00:52:40|96074.7|95982.3|96080.7|95986|96085|95990.2|96062.8|95969.9|72
1650329570000|2022-04-19 00:52:50|96081.1|95987.8|96086.7|95985.3|96087.5|95989|96077.7|95977.6|43
1650329580000|2022-04-19 00:53:00|96087.2|95985|96079.8|95978.1|96087.3|95989.7|96079.7|95978|34
1650329590000|2022-04-19 00:53:10|96079.6|95977.8|96071.3|95987.7|96085|95987.7|96071.3|95977.8|52
1650329600000|2022-04-19 00:53:20|96073.9|95987.1|96068.8|95984.4|96075.3|95991.6|96067.7|95983.7|57
1650329610000|2022-04-19 00:53:30|96068.7|95985.3|96067.7|95988.9|96070.1|95989.8|96066.1|95984.4|48
1650329620000|2022-04-19 00:53:40|96068.4|95985.1|96076.4|95989.6|96077.1|95997.1|96066|95984.1|61
1650329630000|2022-04-19 00:53:50|96071.9|95992.3|96071.2|95993.4|96075|95996.5|96070.7|95991.4|49
1650329640000|2022-04-19 00:54:00|96071.6|95996|96078|95998.4|96080|95999.9|96070|95991.4|55
1650329650000|2022-04-19 00:54:10|96074.6|95999.2|96084.6|96003.6|96089.1|96005.6|96074.6|95997.7|61
1650329660000|2022-04-19 00:54:20|96086.2|96002|96083.1|96001.7|96086.7|96005.5|96081.8|95999.5|50
1650329670000|2022-04-19 00:54:30|96082.7|96001.8|96087.3|95999|96087.4|96004.7|96082.7|95998.4|47
1650329680000|2022-04-19 00:54:40|96086.1|95998.7|96084.3|96000.3|96086.6|96002.6|96075.9|95997.4|58
1650329690000|2022-04-19 00:54:50|96084.5|96000.4|96077.4|95989.6|96086.1|96001.9|96072.7|95989.6|64
1650329700000|2022-04-19 00:55:00|96079.2|95990.2|96063.8|95979.9|96080.5|96002.5|96060.1|95975.6|68
1650329710000|2022-04-19 00:55:10|96063|95978.9|96054.9|95969.2|96063.7|95983|96054.7|95968.4|42
1650329720000|2022-04-19 00:55:20|96055.5|95969.4|96060.5|95973.4|96061.1|95976.8|96054|95968.6|48
1650329730000|2022-04-19 00:55:30|96059.5|95975.9|96053.2|95974.3|96061.6|95982.3|96053.2|95971.7|43
1650329740000|2022-04-19 00:55:40|96053|95974.5|96046.3|95966.5|96054.5|95974.5|96041.4|95959.9|46
1650329750000|2022-04-19 00:55:50|96046.5|95966.4|96047.8|95963.6|96048.8|95966.6|96045.4|95960.6|32
1650329760000|2022-04-19 00:56:00|96048.3|95964.8|96051.8|95971.9|96055|95973.8|96039.3|95954.9|59
1650329770000|2022-04-19 00:56:10|96052.6|95971.8|96043.3|95970|96052.6|95974.7|96043.3|95967|42
1650329780000|2022-04-19 00:56:20|96045.1|95969.7|96045.9|95967.7|96047.7|95969.7|96041.7|95965.7|43
1650329790000|2022-04-19 00:56:30|96047.9|95966.7|96052.6|95970.3|96055.1|95971.2|96046.5|95964.4|44
1650329800000|2022-04-19 00:56:40|96052.2|95978.3|96044.6|95960.9|96053.9|95978.9|96028.9|95959.9|39
1650329810000|2022-04-19 00:56:50|96044.8|95961.2|96041.8|95961.2|96045.8|95965.6|96037.9|95958.9|41
1650329820000|2022-04-19 00:57:00|96041.6|95961|96042.3|95960.2|96044.6|95965.9|96040.2|95959.7|43
1650329830000|2022-04-19 00:57:10|96041.8|95960.1|96037.8|95960|96041.8|95961.9|96036.5|95959.2|31
1650329840000|2022-04-19 00:57:20|96038|95959.7|96035.2|95960.1|96042.5|95973.4|96023.4|95956.2|43
1650329850000|2022-04-19 00:57:30|96035.8|95959.5|96036.4|95961.9|96037.2|95963.6|96035.4|95957.3|25
1650329860000|2022-04-19 00:57:40|96036.6|95962.2|96032.5|95960.5|96037.2|95962.2|96032.5|95956.7|17
1650329870000|2022-04-19 00:57:50|96022.2|95959.7|96038.1|95961.5|96038.5|95972.2|96022.2|95957.5|31
1650329880000|2022-04-19 00:58:00|96038|95961.4|96040.3|95962.2|96043.8|95963.3|96038|95955|31
1650329890000|2022-04-19 00:58:10|96040.9|95961.1|96039.3|95963.1|96041|95975.4|96021.9|95956.6|40
1650329900000|2022-04-19 00:58:20|96039.2|95964.9|96040.4|95960.1|96042.4|95964.9|96038.4|95954.1|30
1650329910000|2022-04-19 00:58:30|96040.1|95961.1|96038.2|95965.8|96042.3|95966.8|96036.4|95956.9|34
1650329920000|2022-04-19 00:58:40|96039|95965.5|96023|95973|96040|95973.4|96022.8|95964.3|26
1650329930000|2022-04-19 00:58:50|96023.7|95973.7|96038.3|95965.3|96042.8|95974.7|96022.6|95962.8|26
1650329940000|2022-04-19 00:59:00|96038|95965|96039.3|95965.3|96042.4|95965.6|96037.7|95963.9|44
1650329950000|2022-04-19 00:59:10|96039|95965|96027.4|95977.4|96040.3|95977.5|96022.4|95961.9|21
1650329960000|2022-04-19 00:59:20|96037.4|95967|96031.2|95953.1|96040.9|95977.3|96026.2|95953|33
1650329970000|2022-04-19 00:59:30|96032.9|95951.9|96032.3|95961.4|96034.5|95972.4|96018.1|95945.8|52
1650329980000|2022-04-19 00:59:40|96032.9|95961.7|96031|95958.1|96039.5|95975|96020.4|95956.3|50
1650329990000|2022-04-19 00:59:50|96031.6|95958.7|96022.2|95972.2|96032.3|95972.2|96021.1|95957.4|27
1650330000000|2022-04-19 01:00:00|96022.4|95972.4|96035.8|95963.1|96037.7|95975.6|96021.2|95958.5|56
1650330010000|2022-04-19 01:00:10|96036|95963.6|96034.4|95964.1|96036.9|95976.1|96023.9|95960.9|44
1650330020000|2022-04-19 01:00:20|96035.3|95960.8|96033.4|95958.3|96036|95963.2|96032|95958.3|34
1650330030000|2022-04-19 01:00:30|96032.7|95958.2|96026.9|95950.5|96033.5|95968.8|96018.8|95948.4|50
1650330040000|2022-04-19 01:00:40|96026.3|95950.6|96024.5|95950.7|96029|95966.3|96016.3|95947.2|43
1650330050000|2022-04-19 01:00:50|96024.1|95951.7|96020.7|95945.5|96024.1|95959.5|96009.5|95945.5|33
1650330060000|2022-04-19 01:01:00|96020.6|95945.4|96018.7|95944.7|96020.9|95961.6|96008.3|95944.1|32
1650330070000|2022-04-19 01:01:10|96018.8|95944.8|96020.5|95943.4|96021.4|95945.6|96017.9|95939.3|43
1650330080000|2022-04-19 01:01:20|96021.3|95942.5|96012.6|95929.9|96021.3|95955.9|96005.4|95926.6|47
1650330090000|2022-04-19 01:01:30|96013.3|95930.5|96010.4|95934.2|96014.4|95935.7|96010|95926.9|50
1650330100000|2022-04-19 01:01:40|96010.6|95934.4|96007|95928|96011.1|95934.4|96005.4|95927.9|42
1650330110000|2022-04-19 01:01:50|96007.6|95928.3|96004.7|95928.8|96007.6|95932.3|96004|95927.2|46
1650330120000|2022-04-19 01:02:00|96005.6|95927.7|95992.6|95942.6|96007.8|95943.2|95992.6|95925.3|55
1650330130000|2022-04-19 01:02:10|95992.3|95942.3|96011.2|95931.9|96012.6|95942.9|95990.7|95928.1|46
1650330140000|2022-04-19 01:02:20|95999.4|95949.4|96058.4|95946.9|96058.6|95953.9|95999.4|95936|70
1650330150000|2022-04-19 01:02:30|96056.6|95947.6|96048|95953.3|96077.8|95963.3|96048|95942.7|56
1650330160000|2022-04-19 01:02:40|96059.3|95955.3|96051.9|95951|96060.5|95958.6|96042.1|95939.8|69
1650330170000|2022-04-19 01:02:50|96051.1|95950.3|96061.8|95966|96090.5|95974.8|96050.8|95950.3|64
1650330180000|2022-04-19 01:03:00|96060.5|95965.2|96085.1|95974.7|96090.7|95985.3|96060.5|95962.2|75
1650330190000|2022-04-19 01:03:10|96089.6|95982|96079.5|95987.3|96090|95992.8|96076.2|95969.3|59
1650330200000|2022-04-19 01:03:20|96080.5|95986.2|96061.7|95978.2|96091.4|95988|96058.5|95970.9|68
1650330210000|2022-04-19 01:03:30|96061.5|95977.4|96069.4|95985.2|96082.7|95988.1|96060.9|95975.1|47
1650330220000|2022-04-19 01:03:40|96069|95984.2|96059.2|95975.1|96075|95987.6|96058.2|95962.5|63
1650330230000|2022-04-19 01:03:50|96058.1|95973|96056.7|95976.4|96060.4|95976.4|96056.2|95971.6|41
1650330240000|2022-04-19 01:04:00|96057|95977|96058.2|95978.3|96059.4|95980.2|96057|95975.7|41
1650330250000|2022-04-19 01:04:10|96058.8|95977.5|96057.1|95968.3|96065.1|95977.5|96054.3|95962|46
1650330260000|2022-04-19 01:04:20|96058.3|95967.2|96045.4|95959.5|96060.4|95971.2|96043.8|95949.9|61
1650330270000|2022-04-19 01:04:30|96047|95954.4|96045.4|95959.5|96048.2|95960.4|96042.3|95954.4|49
1650330280000|2022-04-19 01:04:40|96044.3|95960.1|96044.1|95961.4|96047|95961.4|96043.7|95958.2|50
1650330290000|2022-04-19 01:04:50|96043.4|95961.8|96061|95959.8|96076.7|95973|96043.1|95945.4|61
1650330300000|2022-04-19 01:05:00|96061.7|95959|96051.7|95965.9|96062.3|95966.9|96051.7|95957.1|53
1650330310000|2022-04-19 01:05:10|96052.4|95965|96051.7|95962.2|96053.7|95965|96050.4|95960.4|39
1650330320000|2022-04-19 01:05:20|96051.9|95963.4|96044.4|95965.9|96052.3|95968|96044.4|95959.9|48
1650330330000|2022-04-19 01:05:30|96048.9|95954.4|96047.3|95958.7|96052.3|95959.3|96043.3|95952.3|44
1650330340000|2022-04-19 01:05:40|96041.7|95965.2|96052|95962.5|96056|95966.2|96041.7|95959.6|44
1650330350000|2022-04-19 01:05:50|96052.9|95962.1|96051|95964.7|96054.4|95964.8|96050.3|95961.9|29
1650330360000|2022-04-19 01:06:00|96050.9|95965.3|96051.9|95967.4|96055|95971.2|96048.3|95964.5|44
1650330370000|2022-04-19 01:06:10|96052|95967.5|96065.1|95977.6|96065.1|95977.8|96051.6|95966.9|39
1650330380000|2022-04-19 01:06:20|96066.3|95976.1|96065.4|95981|96071|95984.2|96064.6|95974.3|55
1650330390000|2022-04-19 01:06:30|96065.9|95979.7|96067.1|95978.1|96067.6|95980.3|96064.1|95977.4|44
1650330400000|2022-04-19 01:06:40|96067.8|95981.2|96068.3|95979.7|96068.3|95982.8|96063.1|95979.7|33
1650330410000|2022-04-19 01:06:50|96068.9|95979.2|96061|95978.4|96068.9|95987.4|96059.6|95977.8|50
1650330420000|2022-04-19 01:07:00|96062.6|95979.4|96062.1|95979.9|96062.6|95983.5|96059.4|95979.2|32
1650330430000|2022-04-19 01:07:10|96060.9|95980.5|96062|95978.9|96062|95982.1|96058.7|95978.5|16
1650330440000|2022-04-19 01:07:20|96061.1|95979.4|96064.5|95978.6|96064.5|95980.5|96060.8|95978.4|24
1650330450000|2022-04-19 01:07:30|96058.9|95984.1|96062.6|95981.2|96062.8|95984.2|96058.9|95980.9|20
1650330460000|2022-04-19 01:07:40|96062.7|95981|96054.2|95975.2|96062.7|95981|96053.2|95969.4|46
1650330470000|2022-04-19 01:07:50|96052.6|95975.3|96052.2|95972.1|96054.9|95975.3|96051.6|95972.1|24
1650330480000|2022-04-19 01:08:00|96052.1|95972|96053.7|95971.5|96054.8|95972.2|96051|95969.4|32
1650330490000|2022-04-19 01:08:10|96052.8|95972.4|96055.4|95970.2|96057.6|95977|96052.8|95969.4|34
1650330500000|2022-04-19 01:08:20|96056.6|95970.1|96073.6|95995.7|96080.5|95995.7|96054.2|95969.8|57
1650330510000|2022-04-19 01:08:30|96074.9|95994.5|96078.5|95991.7|96079.3|95995.8|96071.2|95989.1|41
1650330520000|2022-04-19 01:08:40|96078.4|95991.8|96073.1|95988.2|96078.4|95993.5|96070.7|95987.2|35
1650330530000|2022-04-19 01:08:50|96074.4|95988.4|96068.4|95990.8|96075.7|95995.2|96067.1|95988.4|44
1650330540000|2022-04-19 01:09:00|96068.7|95991.1|96071.1|95992.3|96071.5|95993.3|96066.1|95987.7|33
1650330550000|2022-04-19 01:09:10|96070.7|95993.1|96067.1|95984|96072.7|95993.1|96065.6|95984|33
1650330560000|2022-04-19 01:09:20|96067|95984.1|96067.7|95985.1|96069.2|95991.4|96064.1|95980.2|39
1650330570000|2022-04-19 01:09:30|96068.9|95985.6|96064.4|95984.5|96074|95994.8|96061.9|95981.4|48
1650330580000|2022-04-19 01:09:40|96064.6|95986.4|96064.8|95986.5|96066.3|95988.2|96061.1|95985.4|21
1650330590000|2022-04-19 01:09:50|96062.6|95986.6|96058.9|95977.9|96062.8|95987.4|96058|95974.3|44
1650330600000|2022-04-19 01:10:00|96059|95978.8|96059.1|95983.9|96061.5|95983.9|96058.8|95977.4|33
1650330610000|2022-04-19 01:10:10|96059.2|95984.4|96054|95977.6|96059.4|95985.5|96054|95977.6|33
1650330620000|2022-04-19 01:10:20|96054.5|95976.1|96054.7|95972.2|96058.4|95976.6|96053.5|95969.6|41
1650330630000|2022-04-19 01:10:30|96055.3|95973.1|96061.8|95982.3|96064.9|95984.9|96053.9|95971.7|41
1650330640000|2022-04-19 01:10:40|96061.6|95983|96058.1|95980.6|96064.9|95986.5|96056|95979.8|33
1650330650000|2022-04-19 01:10:50|96059.4|95979.8|96059.3|95982.3|96060.5|95983.2|96057.6|95979.8|39
1650330660000|2022-04-19 01:11:00|96058.7|95982.7|96054.2|95975.2|96058.7|95982.7|96053|95972|35
1650330670000|2022-04-19 01:11:10|96054.1|95975.1|96056.8|95979.1|96057.1|95982.4|96051.7|95974.9|33
1650330680000|2022-04-19 01:11:20|96056.9|95980.4|96056.8|95980.6|96062.2|95984.8|96056.5|95980.4|37
1650330690000|2022-04-19 01:11:30|96057|95980.7|96055.9|95980.5|96058.3|95983.6|96053.2|95980.5|24
1650330700000|2022-04-19 01:11:40|96057|95980.3|96055.7|95984|96057.2|95985.3|96055|95980.3|32
1650330710000|2022-04-19 01:11:50|96058.6|95980.9|96051.6|95972.6|96059.3|95982|96051.6|95972.6|33
1650330720000|2022-04-19 01:12:00|96051.4|95972.2|96050.7|95971.9|96051.4|95974.4|96049|95971.8|40
1650330730000|2022-04-19 01:12:10|96050.2|95972|96051.5|95975.3|96051.5|95976.8|96048.6|95971.4|33
1650330740000|2022-04-19 01:12:20|96051.6|95975.4|96047.2|95971.6|96052.4|95978.3|96047.2|95970.9|32
1650330750000|2022-04-19 01:12:30|96047.9|95972.2|96051.6|95974.9|96051.6|95974.9|96046|95966.3|48
1650330760000|2022-04-19 01:12:40|96051.9|95975.8|96051|95975|96052.7|95975.8|96045.9|95971.4|31
1650330770000|2022-04-19 01:12:50|96050.9|95975.2|96043.2|95965.8|96050.9|95976.1|96043.2|95964.6|40
1650330780000|2022-04-19 01:13:00|96045.8|95963.8|96040.9|95966.7|96045.8|95968.9|96039.5|95963.4|51
1650330790000|2022-04-19 01:13:10|96041|95965|96037.6|95960.3|96043.2|95967.5|96037.6|95960.3|32
1650330800000|2022-04-19 01:13:20|96037.2|95960.1|96027.3|95950.3|96040.1|95961.9|96027.1|95948.7|50
1650330810000|2022-04-19 01:13:30|96029.1|95949.7|96034.7|95954.6|96035.6|95956.8|96024.3|95949.3|44
1650330820000|2022-04-19 01:13:40|96034.8|95957.6|96038.6|95961.2|96039.5|95962.3|96033.6|95956.1|38
1650330830000|2022-04-19 01:13:50|96038.5|95961.1|96032.9|95957.5|96038.8|95961.7|96032.9|95954.7|34
1650330840000|2022-04-19 01:14:00|96033.1|95957.3|96039|95963.9|96039|95963.9|96031.1|95954.5|45
1650330850000|2022-04-19 01:14:10|96039.4|95962.9|96049.5|95972|96052.2|95972|96039.4|95962.9|53
1650330860000|2022-04-19 01:14:20|96050.3|95974.2|96057.5|95980.2|96058.7|95981.1|96050.3|95968.4|46
1650330870000|2022-04-19 01:14:30|96057.2|95979.7|96056.8|95973.1|96069.2|95981.5|96052.2|95969.3|46
1650330880000|2022-04-19 01:14:40|96056.5|95972.9|96062.8|95973|96066.4|95974.4|96055.8|95971.7|33
1650330890000|2022-04-19 01:14:50|96061.9|95974.7|96062|95979.4|96065.1|95979.4|96057.9|95974.7|47
1650330900000|2022-04-19 01:15:00|96062.2|95978.8|96058.1|95978|96069.9|95980.6|96056.4|95976.9|50
1650330910000|2022-04-19 01:15:10|96057.4|95986|96074.3|95986.2|96078|96000|96050|95980.8|46
1650330920000|2022-04-19 01:15:20|96074.5|95986.3|96063.8|95986.2|96075.6|95988.5|96063|95983.5|40
1650330930000|2022-04-19 01:15:30|96064|95985.4|96083.6|96001|96084.7|96001.2|96063.9|95985.3|52
1650330940000|2022-04-19 01:15:40|96081.5|96006.6|96089.8|96005.5|96089.8|96008.3|96079|96000.3|53
1650330950000|2022-04-19 01:15:50|96088.7|96005.9|96104.8|96016.7|96104.8|96020.7|96086.6|96003.4|61
1650330960000|2022-04-19 01:16:00|96104.7|96016.6|96100.7|96016.8|96105.2|96023.6|96091.6|96009.4|57
1650330970000|2022-04-19 01:16:10|96100.3|96017.2|96091.3|96010.9|96101.6|96017.6|96089.1|96008.3|47
1650330980000|2022-04-19 01:16:20|96091|96012.3|96095.4|96021.2|96100.8|96021.8|96085.3|96006.2|55
1650330990000|2022-04-19 01:16:30|96095.3|96020.9|96086.9|96000.9|96096.1|96021|96077.9|95988.1|59
1650331000000|2022-04-19 01:16:40|96085.7|96002.6|96080.6|96000.4|96086.6|96005.3|96080|95999.5|45
1650331010000|2022-04-19 01:16:50|96081.6|95999.6|96075.8|95998.5|96087|96007.7|96075.8|95998.5|47
1650331020000|2022-04-19 01:17:00|96078.8|95994.6|96080.7|95999.2|96083.2|96003.1|96076.9|95994.6|45
1650331030000|2022-04-19 01:17:10|96081|95999.5|96080.1|95996.9|96083.4|95999.5|96079.2|95995.2|44
1650331040000|2022-04-19 01:17:20|96079.8|95997.4|96075.9|95995.7|96079.8|95999.8|96075.8|95995|30
1650331050000|2022-04-19 01:17:30|96076.1|95995.8|96074.5|95998.2|96076.6|95998.4|96074.5|95995.8|22
1650331060000|2022-04-19 01:17:40|96075.3|95997.4|96074.6|95997.3|96075.9|96000.3|96073.9|95997.1|19
1650331070000|2022-04-19 01:17:50|96074.9|95997.7|96074.8|95998.7|96075.9|96000.2|96072.7|95997.7|23
1650331080000|2022-04-19 01:18:00|96076|95997.8|96076.9|95998.8|96079.7|96001.2|96073.1|95995.4|33
1650331090000|2022-04-19 01:18:10|96077.1|95998.9|96076.9|95999.6|96078.7|96000.8|96075.5|95998.5|37
1650331100000|2022-04-19 01:18:20|96077.1|95999.8|96077.2|95993.5|96079.7|95999.8|96073|95991.6|45
1650331110000|2022-04-19 01:18:30|96077.5|95994.3|96077.5|96001.5|96078.3|96002.6|96075|95994.1|46
1650331120000|2022-04-19 01:18:40|96077.7|96001.8|96082.2|95996.2|96085.1|96001.8|96077.7|95994.8|34
1650331130000|2022-04-19 01:18:50|96081.7|95997.2|96079.3|96002.6|96081.7|96004.2|96077.8|95997.2|26
1650331140000|2022-04-19 01:19:00|96080.3|96001.8|96075.7|95996.5|96083.6|96003|96073.2|95994.7|36
1650331150000|2022-04-19 01:19:10|96075.6|95996.4|96070.7|95989.6|96075.6|95996.4|96069.7|95988.7|31
1650331160000|2022-04-19 01:19:20|96070.6|95990.3|96069.9|95989.8|96072|95991.8|96069.8|95984.5|25
1650331170000|2022-04-19 01:19:30|96069.7|95990.9|96073.1|95994|96074.1|95994.6|96068.2|95988.8|24
1650331180000|2022-04-19 01:19:40|96073|95993.9|96077.7|95998.3|96078|96000.2|96072.8|95993.3|42
1650331190000|2022-04-19 01:19:50|96077.4|95997.5|96076.3|95993.7|96080.2|95998.7|96070.9|95991.5|39
1650331200000|2022-04-19 01:20:00|96075.7|95994.1|96079.5|96000.8|96087.9|96002.8|96073.5|95991.2|41
1650331210000|2022-04-19 01:20:10|96080.2|96000.1|96081.7|96001.1|96085|96002.3|96079.1|95995.6|33
1650331220000|2022-04-19 01:20:20|96081.9|96000.7|96081.9|96002.3|96085|96004.3|96080.3|95997.9|20
1650331230000|2022-04-19 01:20:30|96081.1|96003.2|96082.9|95998.9|96083.8|96003.4|96079.3|95997.7|34
1650331240000|2022-04-19 01:20:40|96080.8|95998.7|96079.7|96000.2|96082.4|96003.1|96078.3|95996.8|27
1650331250000|2022-04-19 01:20:50|96079.8|96000.1|96073.4|95997.6|96080.3|96000.7|96073.4|95997.6|20
1650331260000|2022-04-19 01:21:00|96073.6|95997.7|96082|95998.3|96083.3|96000.4|96073.6|95993.5|32
1650331270000|2022-04-19 01:21:10|96081.1|95999.2|96080.9|96000.2|96082.6|96001.3|96078.2|95997.8|17
1650331280000|2022-04-19 01:21:20|96080.7|95999.9|96082.8|95999.4|96082.9|96001.8|96079.5|95999|20
1650331290000|2022-04-19 01:21:30|96084|95998.9|96084.2|96004.8|96084.4|96005.1|96079.8|95998.9|13
1650331300000|2022-04-19 01:21:40|96083.5|96005.3|96084.7|96002.4|96085.3|96005.3|96083.5|96002.4|28
1650331310000|2022-04-19 01:21:50|96083.5|96003.6|96080|96000.3|96084.3|96003.6|96077.3|95999.6|18
1650331320000|2022-04-19 01:22:00|96077.5|95999.5|96083.2|95997.4|96085.6|95999.5|96077.5|95995|35
1650331330000|2022-04-19 01:22:10|96083.4|95997.1|96082.3|95998.2|96083.7|95999.5|96080.7|95996.4|24
1650331340000|2022-04-19 01:22:20|96082.4|95998.4|96082.4|96001.4|96086|96002.8|96080.7|95996.9|33
1650331350000|2022-04-19 01:22:30|96082.5|96001.9|96073.5|95989.1|96082.6|96004.6|96073|95989.1|28
1650331360000|2022-04-19 01:22:40|96074.3|95990.1|96072.9|95990.1|96084.7|95991.7|96072.2|95982.7|23
1650331370000|2022-04-19 01:22:50|96072.4|95991|96069|95989.9|96074.1|95993.7|96069|95987.6|26
1650331380000|2022-04-19 01:23:00|96069.2|95990.2|96070.3|95991.4|96070.6|95991.8|96065.7|95988|27
1650331390000|2022-04-19 01:23:10|96070|95992.2|96073.9|95992.9|96074.7|95994.9|96069.1|95985.8|37
1650331400000|2022-04-19 01:23:20|96073.7|95992.7|96071.6|95994.8|96074.2|95996.6|96071.6|95991.9|28
1650331410000|2022-04-19 01:23:30|96072.7|95993.9|96069|95992.1|96072.7|95994.2|96069|95990.5|29
1650331420000|2022-04-19 01:23:40|96069.9|95991.7|96073.5|95993.4|96075.3|95994.1|96069.5|95990.4|36
1650331430000|2022-04-19 01:23:50|96073.1|95993.3|96072.5|95994.9|96074|95995.2|96072.4|95993.3|12
1650331440000|2022-04-19 01:24:00|96074.4|95993.2|96072.7|95993.5|96074.4|95995.4|96072|95993.2|21
1650331450000|2022-04-19 01:24:10|96073.6|95993.1|96073.6|95992.7|96073.6|95994.5|96071.8|95992.3|13
1650331460000|2022-04-19 01:24:20|96073.9|95992.1|96063.6|95979.1|96073.9|95997.8|96061|95975.1|31
1650331470000|2022-04-19 01:24:30|96064.3|95979|96066.1|95983.8|96067.4|95984|96063.2|95976|30
1650331480000|2022-04-19 01:24:40|96066.3|95983.5|96051.4|95970.8|96067.4|95987.8|96051.4|95969|31
1650331490000|2022-04-19 01:24:50|96052.4|95969.3|96047.3|95973.8|96053.1|95973.9|96047.3|95968.9|37
1650331500000|2022-04-19 01:25:00|96049.7|95970|96046.2|95959.1|96052|95970|96041.6|95956|53
1650331510000|2022-04-19 01:25:10|96046.1|95959|96044.9|95961.8|96046.1|95963|96043.7|95959|31
1650331520000|2022-04-19 01:25:20|96045|95961.9|96035.5|95955.7|96045.5|95963.2|96035.5|95950.4|43
1650331530000|2022-04-19 01:25:30|96034.7|95952.8|96026.4|95948.8|96036.4|95952.8|96025.1|95942.2|52
1650331540000|2022-04-19 01:25:40|96028.9|95947.1|96016|95933.8|96028.9|95947.1|96014.4|95926.9|55
1650331550000|2022-04-19 01:25:50|96011.9|95932.8|96016.1|95926.8|96020.9|95933.4|96008.2|95920.8|63
1650331560000|2022-04-19 01:26:00|96013.5|95934.3|96024.2|95942.1|96024.2|95942.6|96013.3|95928.4|55
1650331570000|2022-04-19 01:26:10|96023.8|95942.6|96028|95951.4|96030.9|95952.8|96022.9|95942.6|56
1650331580000|2022-04-19 01:26:20|96027.9|95950.8|96029.3|95950.1|96031.1|95953.1|96027.9|95947.7|46
1650331590000|2022-04-19 01:26:30|96029.2|95949.9|96025|95938.7|96031.6|95954.7|96022.5|95938.7|38
1650331600000|2022-04-19 01:26:40|96024.5|95939.6|96022.7|95939.3|96027.3|95947.9|96018.5|95936.3|32
1650331610000|2022-04-19 01:26:50|96022.6|95939.2|96020.6|95938.4|96023|95941.2|96020.4|95937.7|22
1650331620000|2022-04-19 01:27:00|96021.2|95937.9|96024.9|95942.6|96028.1|95947.3|96018.9|95937.9|42
1650331630000|2022-04-19 01:27:10|96026.9|95940.1|96025.9|95942.6|96028.9|95944.9|96021.9|95938.1|35
1650331640000|2022-04-19 01:27:20|96025.7|95942.3|96027.9|95941.3|96027.9|95945.3|96024.3|95940.7|31
1650331650000|2022-04-19 01:27:30|96027|95942.7|96028.9|95949.5|96030.1|95950.8|96023.5|95942.6|42
1650331660000|2022-04-19 01:27:40|96029.5|95949.2|96024.9|95941.7|96030.7|95949.3|96019.4|95933|48
1650331670000|2022-04-19 01:27:50|96025|95941.2|96027.5|95948.2|96027.5|95948.2|96020.7|95935.9|49
1650331680000|2022-04-19 01:28:00|96027.8|95948|96021.1|95942.3|96028.4|95948.3|96021.1|95942.3|57
1650331690000|2022-04-19 01:28:10|96020.3|95941.4|96023.3|95943.4|96023.3|95943.4|96020.3|95940|40
1650331700000|2022-04-19 01:28:20|96023.2|95943.2|96017.9|95937.6|96023.6|95944.6|96017.9|95937.6|45
1650331710000|2022-04-19 01:28:30|96018.5|95940|96015.3|95937.5|96022.2|95941.7|96014.4|95932.5|54
1650331720000|2022-04-19 01:28:40|96015.7|95936.5|96021.7|95943.1|96023.1|95943.1|96014.9|95935.8|60
1650331730000|2022-04-19 01:28:50|96021.3|95942.5|96022.6|95944.7|96030.9|95948.8|96019.6|95940.5|57
1650331740000|2022-04-19 01:29:00|96022.4|95944|96011.2|95928.7|96022.4|95944|96002.4|95915.3|63
1650331750000|2022-04-19 01:29:10|96011.6|95930.7|96024.2|95940|96026.4|95942.4|96011.6|95929.1|57
1650331760000|2022-04-19 01:29:20|96023.9|95939.8|96028.2|95944.1|96033|95949.8|96023.8|95938.4|49
1650331770000|2022-04-19 01:29:30|96027.3|95944.5|96034.3|95950.9|96034.5|95951.9|96026.4|95943.2|48
1650331780000|2022-04-19 01:29:40|96034.2|95951.3|96037.6|95952|96037.6|95955.7|96034|95944.9|42
1650331790000|2022-04-19 01:29:50|96037.5|95952.5|96031.8|95945.7|96037.6|95954.3|96030.9|95945.2|40
1650331800000|2022-04-19 01:30:00|96031.1|95946.7|96025.5|95941.8|96033|95948.2|96024.7|95941.3|56
1650331810000|2022-04-19 01:30:10|96025.9|95941.1|96024.9|95939|96029.5|95942.6|96024|95938.7|45
1650331820000|2022-04-19 01:30:20|96024.3|95939.7|96016.6|95932.2|96024.3|95941|96016.3|95930.3|50
1650331830000|2022-04-19 01:30:30|96016.2|95932.1|96021.5|95935.9|96021.5|95938.7|96015.2|95927.3|42
1650331840000|2022-04-19 01:30:40|96020.6|95937|96015.4|95933.2|96021.6|95937.3|96014.2|95933.2|44
1650331850000|2022-04-19 01:30:50|96015.2|95932.8|96011.7|95930.3|96016.7|95933|96011.7|95929.7|49
1650331860000|2022-04-19 01:31:00|96011.8|95930.4|96013.9|95934.2|96019.2|95934.3|96010.4|95924.3|46
1650331870000|2022-04-19 01:31:10|96014.6|95932.2|96011.4|95924.3|96017|95932.3|96011.4|95924.3|39
1650331880000|2022-04-19 01:31:20|96010.6|95924.7|96000.4|95913.3|96011.4|95934.4|95998.5|95910.9|54
1650331890000|2022-04-19 01:31:30|96000.7|95912.9|96004.6|95917.4|96006.6|95919.4|95999.5|95907.1|59
1650331900000|2022-04-19 01:31:40|96004.2|95918.1|96006.6|95923.8|96016.5|95934.1|96004.2|95917|59
1650331910000|2022-04-19 01:31:50|96006.2|95924|96012.5|95931|96013.6|95937.6|96001.6|95919.5|61
1650331920000|2022-04-19 01:32:00|96013.1|95927.1|96007.2|95929.7|96013.2|95932.3|96004.4|95926.1|64
1650331930000|2022-04-19 01:32:10|96007.4|95929.9|96013|95932|96015.7|95933.4|96006.5|95927.8|64
1650331940000|2022-04-19 01:32:20|96012.6|95932.6|96013|95933.4|96015.3|95935.7|96007.8|95928.8|56
1650331950000|2022-04-19 01:32:30|96015.1|95938.4|96017.8|95927.9|96031|95944.4|96011.8|95927.9|61
1650331960000|2022-04-19 01:32:40|96016.8|95929.7|96010.2|95926.4|96019.3|95936.7|96009|95926.4|57
1650331970000|2022-04-19 01:32:50|96010.1|95926.3|96008.8|95932.5|96010.1|95932.5|96006.8|95924.2|44
1650331980000|2022-04-19 01:33:00|96009.1|95932.4|96016.5|95933.5|96018.7|95937.8|96009.1|95931.3|50
1650331990000|2022-04-19 01:33:10|96016.7|95933.7|96012.2|95934.4|96016.7|95938.7|96010.5|95924.9|42
1650332000000|2022-04-19 01:33:20|96011.4|95934.6|96014.8|95935.6|96021.1|95939.3|96009.7|95932.8|44
1650332010000|2022-04-19 01:33:30|96017.9|95933.5|96035.9|95947.5|96036.1|95949.1|96015.4|95933.5|42
1650332020000|2022-04-19 01:33:40|96035|95946.5|96029.9|95943.7|96038.2|95952.2|96029.9|95942.3|47
1650332030000|2022-04-19 01:33:50|96029.8|95948.3|96028|95944.8|96030|95948.3|96022.6|95942.7|39
1650332040000|2022-04-19 01:34:00|96027.5|95943.1|96037|95957.1|96043.4|95960.6|96023.8|95943.1|49
1650332050000|2022-04-19 01:34:10|96036.7|95956.3|96051|95967.3|96055.6|95972.1|96036.5|95956.1|49
1650332060000|2022-04-19 01:34:20|96051.3|95967.5|96055.6|95967|96056.6|95970.8|96049.3|95965.1|40
1650332070000|2022-04-19 01:34:30|96055.7|95966.9|96053.2|95963.8|96056.1|95967.7|96051.8|95962.5|47
1650332080000|2022-04-19 01:34:40|96053.3|95963.9|96054.9|95969.5|96057.5|95971.7|96051.7|95963.7|37
1650332090000|2022-04-19 01:34:50|96055|95969.7|96058.7|95968.2|96060.2|95974|96052.3|95966.9|56
1650332100000|2022-04-19 01:35:00|96057.4|95968.1|96063.5|95982.1|96068.9|95982.1|96053.7|95968.1|61
1650332110000|2022-04-19 01:35:10|96064.6|95981.5|96067.7|95980.1|96074.5|95986.5|96062.3|95980.1|42
1650332120000|2022-04-19 01:35:20|96067.4|95979.2|96060.3|95976.1|96067.4|95979.4|96059.8|95974.8|52
1650332130000|2022-04-19 01:35:30|96060.2|95975.9|96042.7|95957.1|96060.3|95977.9|96039.6|95951.7|58
1650332140000|2022-04-19 01:35:40|96042.8|95956.9|96048.2|95966.8|96061.8|95978.9|96042.3|95955.5|45
1650332150000|2022-04-19 01:35:50|96044.6|95962.6|96043.2|95964.9|96048.2|95970.8|96040.7|95960.7|34
1650332160000|2022-04-19 01:36:00|96043.9|95964.6|96047.5|95964|96049|95966.1|96042.5|95961.1|45
1650332170000|2022-04-19 01:36:10|96047.7|95966.2|96042.8|95958.5|96054.6|95970.3|96042.7|95957.1|51
1650332180000|2022-04-19 01:36:20|96043.6|95957.5|96055|95969.7|96055.2|95969.7|96039.4|95952.6|58
1650332190000|2022-04-19 01:36:30|96057|95971|96085.2|95969.6|96085.2|95992.1|96057|95965.5|76
1650332200000|2022-04-19 01:36:40|96085.1|95971.1|96081.1|95968.5|96087.2|95978.4|96076.5|95967.9|61
1650332210000|2022-04-19 01:36:50|96078.2|95972.4|96071.3|95985.3|96083.3|95991.4|96067.3|95971.7|49
1650332220000|2022-04-19 01:37:00|96069.2|95990.1|96072.6|95992.2|96074.6|95992.2|96069|95985.4|49
1650332230000|2022-04-19 01:37:10|96073.5|95990.4|96077.6|95994.5|96079.4|95995|96073.5|95988.4|53
1650332240000|2022-04-19 01:37:20|96078.3|95993.6|96070|95982.8|96078.3|95996|96065.2|95981.2|57
1650332250000|2022-04-19 01:37:30|96069.7|95983.2|96073.2|95987.3|96074.9|95990.7|96068.4|95980.8|54
1650332260000|2022-04-19 01:37:40|96073.6|95987.7|96074.7|95987.5|96083.2|96007.7|96073.6|95986.5|64
1650332270000|2022-04-19 01:37:50|96075.1|95988.4|96070.7|95987.3|96075.1|95991.2|96070.6|95986.8|41
1650332280000|2022-04-19 01:38:00|96071.6|95987.4|96065.2|95979.1|96071.9|95990.2|96063.4|95977.1|63
1650332290000|2022-04-19 01:38:10|96065.9|95980|96063.5|95975.4|96065.9|95983.9|96061.7|95975.2|45
1650332300000|2022-04-19 01:38:20|96063.2|95975.7|96080.7|95995.9|96082.5|95996.1|96063|95975.7|42
1650332310000|2022-04-19 01:38:30|96080.6|95995.3|96075.7|95986.6|96084.4|95995.3|96072.7|95984.6|50
1650332320000|2022-04-19 01:38:40|96074.9|95987.4|96068.4|95984.7|96075.3|95987.9|96065|95980.8|43
1650332330000|2022-04-19 01:38:50|96067.4|95986|96067.4|95982.5|96068.8|95987.1|96064.9|95981.4|31
1650332340000|2022-04-19 01:39:00|96067.3|95982.4|96068.5|95980.1|96073.9|95986.8|96066.4|95980.1|47
1650332350000|2022-04-19 01:39:10|96065|95980.2|96067.7|95982.9|96069.5|95983|96063.1|95979.5|40
1650332360000|2022-04-19 01:39:20|96068.1|95982.7|96067.8|95983.3|96068.9|95984.5|96066.8|95982.6|24
1650332370000|2022-04-19 01:39:30|96067.5|95982.9|96066.9|95980.9|96069.6|95985|96066.4|95980.6|28
1650332380000|2022-04-19 01:39:40|96066.8|95980.8|96065.7|95981.7|96067.8|95983.8|96062.5|95977.6|40
1650332390000|2022-04-19 01:39:50|96065.9|95980.9|96068|95982.7|96071.4|95986.5|96064.5|95980.7|42
1650332400000|2022-04-19 01:40:00|96068.3|95982.3|96070.1|95983.9|96072.1|95987.1|96066.1|95979.8|42
1650332410000|2022-04-19 01:40:10|96070.2|95983.8|96076.2|95989.1|96080.9|95992.2|96068.2|95983|60
1650332420000|2022-04-19 01:40:20|96076.3|95988.9|96068.4|95981|96076.3|95988.9|96064.9|95979.8|55
1650332430000|2022-04-19 01:40:30|96067.5|95980.8|96067.6|95978.3|96069|95982.8|96064.7|95978.3|49
1650332440000|2022-04-19 01:40:40|96067.8|95978.5|96060.6|95972.4|96069|95980.3|96056.3|95962.7|59
1650332450000|2022-04-19 01:40:50|96060.9|95972.1|96057.8|95971.8|96064.9|95975.2|96057.8|95971.8|55
1650332460000|2022-04-19 01:41:00|96056.7|95972.1|96061|95978.1|96062|95978.4|96056.5|95971.3|62
1650332470000|2022-04-19 01:41:10|96061.2|95978.3|96059|95975.7|96062.4|95978.6|96058.2|95974.5|46
1650332480000|2022-04-19 01:41:20|96058.9|95975.9|96059.4|95980.4|96060.9|95980.4|96056.9|95975.7|41
1650332490000|2022-04-19 01:41:30|96059.5|95979.8|96048.8|95961.5|96059.5|95979.8|96043.4|95960.4|57
1650332500000|2022-04-19 01:41:40|96047.4|95964.6|96053.4|95970|96056.7|95970.3|96046.9|95961.9|53
1650332510000|2022-04-19 01:41:50|96052.4|95969.9|96050|95963.7|96053.1|95970.9|96048.2|95963.3|34
1650332520000|2022-04-19 01:42:00|96049.8|95963.8|96045.7|95959.6|96050|95967.7|96043.5|95959.6|49
1650332530000|2022-04-19 01:42:10|96045.5|95959.5|96045|95961.3|96047.9|95961.4|96043.8|95959.5|40
1650332540000|2022-04-19 01:42:20|96045.1|95961.2|96045.5|95962.4|96049.3|95964.8|96044.3|95961.2|43
1650332550000|2022-04-19 01:42:30|96047.3|95960.8|96045.9|95956.5|96048.9|95961.1|96040.5|95955|40
1650332560000|2022-04-19 01:42:40|96046.1|95956.7|96038.7|95956.5|96046.1|95961|96037.2|95956.5|34
1650332570000|2022-04-19 01:42:50|96039.1|95957.1|96054|95964.1|96056|95967.6|96039.1|95957.1|36
1650332580000|2022-04-19 01:43:00|96053.6|95963.6|96059.4|95975.5|96061.2|95975.5|96051.3|95963|42
1650332590000|2022-04-19 01:43:10|96059.1|95975.3|96039.3|95955|96059.1|95978.1|96036.5|95953.4|54
1650332600000|2022-04-19 01:43:20|96040.1|95952.2|96038.6|95956.5|96044.6|95956.9|96037.5|95949.8|29
1650332610000|2022-04-19 01:43:30|96039.6|95955.6|96039.3|95954.5|96045.7|95961|96037.4|95952.5|39
1650332620000|2022-04-19 01:43:40|96039.2|95954.3|96038.2|95950.2|96040.4|95954.9|96037.8|95949.6|42
1650332630000|2022-04-19 01:43:50|96037.2|95950.6|96040.3|95950.2|96043.8|95951.8|96037.2|95947.5|57
1650332640000|2022-04-19 01:44:00|96039.9|95950.5|96038.1|95949|96041.4|95952.7|96038|95948.9|53
1650332650000|2022-04-19 01:44:10|96036.8|95949.9|96039.6|95952.9|96041.3|95956.7|96032.7|95949.8|40
1650332660000|2022-04-19 01:44:20|96039.7|95953|96048.5|95962.2|96050.8|95964.1|96038.5|95953|53
1650332670000|2022-04-19 01:44:30|96051.1|95959.8|96056.8|95967|96056.8|95968.6|96049.5|95959.7|51
1650332680000|2022-04-19 01:44:40|96055.9|95970.1|96058.1|95973.6|96064.4|95974.9|96055.9|95969.6|54
1650332690000|2022-04-19 01:44:50|96058|95973.8|96059.4|95971.4|96060|95975.2|96057|95970.5|41
1650332700000|2022-04-19 01:45:00|96060.1|95970.8|96061|95974.9|96061|95974.9|96057.5|95970.4|37
1650332710000|2022-04-19 01:45:10|96060|95977.5|96064.4|95979.3|96075.2|95988.7|96057.8|95974.8|59
1650332720000|2022-04-19 01:45:20|96066.5|95978.7|96064.5|95976.9|96069.5|95980.6|96063.9|95974.3|45
1650332730000|2022-04-19 01:45:30|96064.7|95976.8|96067.6|95976.1|96068.5|95980.9|96063.8|95975.7|43
1650332740000|2022-04-19 01:45:40|96066.5|95977.5|96063.5|95976.8|96066.5|95977.5|96062.9|95974.3|36
1650332750000|2022-04-19 01:45:50|96064.4|95976.5|96061.1|95975|96064.5|95979.5|96057.2|95975|24
1650332760000|2022-04-19 01:46:00|96061.9|95975.6|96073.6|95986.6|96077.9|95986.6|96060.9|95973.2|45
1650332770000|2022-04-19 01:46:10|96075.9|95985.9|96077.8|95989.6|96079.7|95991.2|96074.1|95985.9|48
1650332780000|2022-04-19 01:46:20|96077.9|95988.6|96072.9|95985.9|96078.9|95989|96071.5|95985.9|34
1650332790000|2022-04-19 01:46:30|96072.2|95986.3|96068|95980.3|96073|95986.4|96067.9|95979.3|41
1650332800000|2022-04-19 01:46:40|96068.4|95979.7|96065|95976.2|96070.2|95980|96062.9|95975.1|37
1650332810000|2022-04-19 01:46:50|96065.9|95973.5|96064.4|95977.4|96068.3|95978.3|96060.8|95970|35
1650332820000|2022-04-19 01:47:00|96064.3|95977.3|96062.8|95978.1|96065.5|95981.2|96062.5|95976.2|37
1650332830000|2022-04-19 01:47:10|96062.4|95978|96063.1|95978.9|96065.2|95980.9|96058.4|95974.7|49
1650332840000|2022-04-19 01:47:20|96062.2|95979|96057|95974.8|96065.2|95981.8|96055.6|95973.4|43
1650332850000|2022-04-19 01:47:30|96056.9|95974.6|96055.2|95969.1|96057.5|95977.2|96052.8|95967.9|46
1650332860000|2022-04-19 01:47:40|96056.2|95969.5|96053|95968.4|96056.7|95974.9|96050.1|95967.7|30
1650332870000|2022-04-19 01:47:50|96053.2|95968|96051.3|95967.4|96053.3|95969|96051.1|95966.9|27
1650332880000|2022-04-19 01:48:00|96051.4|95967.5|96052.5|95971.4|96054.1|95971.6|96051|95966.4|37
1650332890000|2022-04-19 01:48:10|96052.6|95972.6|96048|95957.1|96053.9|95973|96043.9|95955.9|56
1650332900000|2022-04-19 01:48:20|96047.8|95956.9|96043.1|95956.9|96048.2|95959|96041.5|95952.5|41
1650332910000|2022-04-19 01:48:30|96043.3|95956.7|96044.2|95960.8|96045.2|95960.8|96042.2|95956.3|32
1650332920000|2022-04-19 01:48:40|96044.8|95960.2|96043.8|95955.4|96050.7|95963.3|96039.3|95950|35
1650332930000|2022-04-19 01:48:50|96044.1|95954.3|96045|95956.4|96045.6|95959.3|96040.4|95954.3|22
1650332940000|2022-04-19 01:49:00|96043.4|95957.2|96042.1|95960.1|96043.6|95962.2|96040.3|95956.8|27
1650332950000|2022-04-19 01:49:10|96042.4|95960.5|96036.5|95953.6|96042.4|95960.5|96035.7|95949.2|59
1650332960000|2022-04-19 01:49:20|96036.4|95953.1|96037.5|95957.5|96037.5|95957.5|96033.5|95950.9|57
1650332970000|2022-04-19 01:49:30|96035.8|95956.6|96044.2|95962.4|96044.9|95962.9|96035.3|95954.9|66
1650332980000|2022-04-19 01:49:40|96044.4|95962.6|96046.2|95965.1|96051|95971.4|96044.3|95962.1|65
1650332990000|2022-04-19 01:49:50|96045.9|95965.5|96045.5|95967.3|96046.7|95968.1|96043.4|95963.9|67
1650333000000|2022-04-19 01:50:00|96045.6|95967.4|96047.4|95968.2|96047.4|95968.9|96043.3|95966.3|55
1650333010000|2022-04-19 01:50:10|96047.5|95968.1|96047.9|95971.7|96053.6|95973.3|96046.7|95965|62
1650333020000|2022-04-19 01:50:20|96048.2|95971.9|96055.6|95976.9|96057.1|95977|96047.1|95970.8|59
1650333030000|2022-04-19 01:50:30|96055.5|95976.8|96045.7|95972|96055.5|95976.8|96044.9|95971.1|54
1650333040000|2022-04-19 01:50:40|96046.2|95972.2|96049.9|95967.6|96050.6|95972.3|96043.2|95965.8|56
1650333050000|2022-04-19 01:50:50|96050.5|95967.9|96054|95971.1|96056.2|95972.1|96049.7|95966.9|52
1650333060000|2022-04-19 01:51:00|96054.1|95970.9|96060.5|95974.7|96060.5|95975.4|96053.9|95970|51
1650333070000|2022-04-19 01:51:10|96059|95976.6|96060.5|95979.3|96063.8|95979.8|96059|95976.6|45
1650333080000|2022-04-19 01:51:20|96060.6|95979.6|96056|95969.3|96060.6|95979.6|96047.3|95963.8|56
1650333090000|2022-04-19 01:51:30|96056.1|95968.6|96048.4|95963.3|96056.1|95971.1|96045.9|95960.6|61
1650333100000|2022-04-19 01:51:40|96048.5|95963.4|96050|95966.3|96051.4|95967.7|96047.7|95963.3|31
1650333110000|2022-04-19 01:51:50|96049.9|95966.6|96053.4|95971|96063.5|95978.3|96049.7|95966.6|57
1650333120000|2022-04-19 01:52:00|96054.4|95968.9|96056.7|95973.8|96057.6|95974.2|96052.4|95968.6|38
1650333130000|2022-04-19 01:52:10|96056.3|95973.7|96058.2|95975.9|96058.4|95977.2|96051.9|95970.3|33
1650333140000|2022-04-19 01:52:20|96059.3|95975.4|96068.3|95978|96068.4|95982.7|96057.4|95975.3|33
1650333150000|2022-04-19 01:52:30|96065.9|95979.2|96065.2|95979.7|96067.7|95985.7|96064|95979|36
1650333160000|2022-04-19 01:52:40|96065.3|95978.9|96063.2|95980.2|96066.8|95981.3|96059.5|95978.4|34
1650333170000|2022-04-19 01:52:50|96063.5|95980.6|96065.1|95982.9|96065.1|95985.9|96062.2|95980.4|30
1650333180000|2022-04-19 01:53:00|96065.2|95983|96064.2|95981.7|96070.2|95986.5|96064.2|95976.8|50
1650333190000|2022-04-19 01:53:10|96064.1|95981.6|96057|95974.1|96067|95985.6|96055.5|95971.1|43
1650333200000|2022-04-19 01:53:20|96056|95974.8|96062.8|95977.9|96065.4|95982.6|96056|95973.4|53
1650333210000|2022-04-19 01:53:30|96062.4|95978.5|96063|95980.3|96065.1|95980.3|96061.9|95977.6|27
1650333220000|2022-04-19 01:53:40|96063.6|95979.7|96056.7|95973.5|96063.6|95980|96056.7|95973.5|35
1650333230000|2022-04-19 01:53:50|96056.9|95973.8|96061.6|95985.1|96063.1|95985.5|96056.8|95972.8|31
1650333240000|2022-04-19 01:54:00|96062.4|95984.1|96061|95980.4|96062.5|95984.3|96059|95980|37
1650333250000|2022-04-19 01:54:10|96061.1|95980.3|96063.5|95981.4|96065|95984.3|96060.9|95979|24
1650333260000|2022-04-19 01:54:20|96064.1|95981.1|96058.5|95974.7|96065.3|95982.8|96058.5|95974.6|36
1650333270000|2022-04-19 01:54:30|96059.1|95973.8|96058.1|95970.5|96060.1|95974|96050.8|95961.2|45
1650333280000|2022-04-19 01:54:40|96057.6|95970.9|96050.2|95962|96058.9|95971.9|96049.4|95959.7|44
1650333290000|2022-04-19 01:54:50|96050.7|95961.8|96050.1|95962.3|96052.6|95963.5|96050|95961.2|21
1650333300000|2022-04-19 01:55:00|96050.6|95962.6|96055|95973.1|96062.3|95973.7|96050.6|95961.6|42
1650333310000|2022-04-19 01:55:10|96054.9|95973.6|96055.7|95969.7|96060.3|95973.6|96054.4|95968.2|33
1650333320000|2022-04-19 01:55:20|96056.4|95969|96062.4|95976.6|96062.4|95977.4|96054.6|95968.8|34
1650333330000|2022-04-19 01:55:30|96061.6|95977.2|96065.8|95981.1|96072.9|95982.6|96061.6|95972.7|28
1650333340000|2022-04-19 01:55:40|96066.2|95981.5|96083|95992.8|96083|95997.2|96066.1|95974.3|44
1650333350000|2022-04-19 01:55:50|96082.2|95992.5|96076.9|95990.9|96084.5|95994.7|96076.9|95989.9|42
1650333360000|2022-04-19 01:56:00|96076.1|95991.2|96078.1|95992.8|96080.1|95994.4|96076.1|95990.4|43
1650333370000|2022-04-19 01:56:10|96078|95992.7|96073.2|95994.4|96078.2|95995.7|96072.2|95990.5|32
1650333380000|2022-04-19 01:56:20|96073.3|95994.3|96073.7|95993.2|96077.2|95997.3|96072.6|95993.2|28
1650333390000|2022-04-19 01:56:30|96074.1|95993.7|96075.7|95992.5|96075.9|95996.3|96072.4|95991.1|20
1650333400000|2022-04-19 01:56:40|96074.8|95993.4|96076.4|95991.8|96080.3|95993.4|96074.3|95989.9|27
1650333410000|2022-04-19 01:56:50|96075.7|95992.5|96077.7|95992.1|96080.9|95994.1|96074.3|95987.6|20
1650333420000|2022-04-19 01:57:00|96076.8|95993.3|96071|95985.7|96078|95994.8|96068.9|95983.7|42
1650333430000|2022-04-19 01:57:10|96070.5|95985.6|96072.3|95983.3|96073.9|95985.6|96069|95979.9|37
1650333440000|2022-04-19 01:57:20|96071.1|95985.2|96072.2|95988.4|96072.5|95990.3|96070.1|95983.2|35
1650333450000|2022-04-19 01:57:30|96072.3|95988.3|96074.7|95989.8|96074.9|95989.9|96069.6|95987.7|34
1650333460000|2022-04-19 01:57:40|96073.1|95991.2|96072.6|95991.5|96075.6|95993.2|96072.6|95988.4|20
1650333470000|2022-04-19 01:57:50|96073.4|95990.7|96080.9|95997|96082.4|95997.6|96073.4|95990.6|36
1650333480000|2022-04-19 01:58:00|96081|95997.1|96076.5|95995.5|96091.1|96004.5|96074.7|95994.3|52
1650333490000|2022-04-19 01:58:10|96076.2|95995.1|96075.6|95994.9|96077.2|95995.7|96074.9|95994.3|29
1650333500000|2022-04-19 01:58:20|96076.6|95992.7|96073.7|95992.7|96078.1|95993.7|96072.2|95989.1|46
1650333510000|2022-04-19 01:58:30|96075.7|95989.6|96068.7|95987.3|96076.2|95992.6|96068.7|95986.1|37
1650333520000|2022-04-19 01:58:40|96068.9|95986.9|96068.6|95988|96069.7|95988.3|96068.2|95985.5|25
1650333530000|2022-04-19 01:58:50|96068.5|95987.9|96068.5|95992.4|96068.8|95992.6|96066.8|95987.7|35
1650333540000|2022-04-19 01:59:00|96068.6|95992.6|96074.4|95988.5|96075.7|95994.4|96068.6|95988.5|27
1650333550000|2022-04-19 01:59:10|96073.8|95988.4|96074.2|95992.2|96075.5|95995.8|96069.8|95988.4|27
1650333560000|2022-04-19 01:59:20|96074|95997.1|96080.7|96001|96086.1|96002.2|96074|95993.8|45
1650333570000|2022-04-19 01:59:30|96083|95998.4|96082.9|95999.6|96083.9|96000.2|96081.8|95997.7|39
1650333580000|2022-04-19 01:59:40|96082.6|95999.3|96082.7|95998.3|96092.3|96005.5|96081.5|95996.7|47
1650333590000|2022-04-19 01:59:50|96083.3|95998|96080|96001.5|96083.3|96002.5|96079.2|95997.2|25
1650333600000|2022-04-19 02:00:00|96079.9|96001.4|96079.5|96000.2|96082.6|96005.4|96078.5|95996.8|34
1650333610000|2022-04-19 02:00:10|96080|95999.3|96079|95999.5|96080.6|96001.3|96077.9|95996.9|35
1650333620000|2022-04-19 02:00:20|96078.7|96000.4|96083.3|96003.2|96090.9|96007.7|96078.5|95995.7|47
1650333630000|2022-04-19 02:00:30|96083.6|96002.7|96079.7|96005.1|96084.1|96006.7|96079.7|96000.3|35
1650333640000|2022-04-19 02:00:40|96079.6|96005.2|96081.7|96005.6|96082.9|96006|96079.5|96003.5|36
1650333650000|2022-04-19 02:00:50|96081.3|96005.1|96078.4|96002.5|96082|96005.7|96078.4|96001.2|29
1650333660000|2022-04-19 02:01:00|96079|96002.6|96078.8|95997.8|96080.1|96002.7|96074.5|95996.4|33
1650333670000|2022-04-19 02:01:10|96078.4|95997.9|96076.4|95999|96078.6|95999.5|96076|95997.8|25
1650333680000|2022-04-19 02:01:20|96076.3|95999.1|96074.3|95998.3|96077.1|96002.7|96072.1|95991.9|37
1650333690000|2022-04-19 02:01:30|96074.9|95997.9|96072.4|95999.9|96075.2|96000.7|96071.4|95997.7|15
1650333700000|2022-04-19 02:01:40|96073.1|96000|96075|95997.8|96075.8|96000|96070.8|95995.7|30
1650333710000|2022-04-19 02:01:50|96074.8|95997.7|96075.7|96001.8|96076.4|96003|96073.5|95997.7|36
1650333720000|2022-04-19 02:02:00|96075.6|96001.7|96077|96000.1|96079.4|96002.4|96074.9|95996.9|32
1650333730000|2022-04-19 02:02:10|96077.1|96000.2|96086.4|96001.5|96092.8|96007.4|96076.3|95999.8|46
1650333740000|2022-04-19 02:02:20|96089.2|96000.4|96080.4|96005.5|96089.2|96006.7|96080.3|96000.4|30
1650333750000|2022-04-19 02:02:30|96079.4|96004.5|96087.6|96008.1|96087.6|96009.1|96079|96001.9|42
1650333760000|2022-04-19 02:02:40|96088.7|96006.9|96087.6|96009.8|96089.5|96010.5|96086.6|96006.9|29
1650333770000|2022-04-19 02:02:50|96088|96009.7|96087.3|96010.3|96089.5|96015.7|96086.5|96008.6|23
1650333780000|2022-04-19 02:03:00|96087.2|96011.2|96091.6|96009.6|96094.7|96011.9|96084.8|96005.2|43
1650333790000|2022-04-19 02:03:10|96090.9|96010.3|96094|96014.4|96098.6|96016.1|96090.5|96010|36
1650333800000|2022-04-19 02:03:20|96093.8|96014.3|96088.3|96008.4|96094.9|96015.6|96088.3|96008.3|32
1650333810000|2022-04-19 02:03:30|96088.2|96008.9|96084.3|96008.6|96088.4|96010.6|96084.2|96007.1|26
1650333820000|2022-04-19 02:03:40|96084.4|96008.4|96087.3|96006.4|96087.3|96008.9|96082.6|96003.7|37
1650333830000|2022-04-19 02:03:50|96086.9|96007.1|96086.1|96010|96087.6|96011.8|96084.6|96006.6|29
1650333840000|2022-04-19 02:04:00|96086.2|96010.5|96083.9|96006.7|96087.2|96011.6|96083.3|96005.8|29
1650333850000|2022-04-19 02:04:10|96084|96006.8|96087.6|96011.6|96088.9|96013|96084|96006.8|32
1650333860000|2022-04-19 02:04:20|96087.7|96011.2|96091.4|96013.6|96092.5|96014.4|96087.7|96010.5|32
1650333870000|2022-04-19 02:04:30|96091.7|96013.7|96093.3|96013.7|96094.2|96014.3|96091.6|96011.9|22
1650333880000|2022-04-19 02:04:40|96093.5|96013.1|96095.4|96014.8|96097.5|96016.3|96092|96011.3|34
1650333890000|2022-04-19 02:04:50|96094.2|96015.4|96093.3|96012|96095.9|96015.4|96090.8|96011.5|30
1650333900000|2022-04-19 02:05:00|96093.9|96011.9|96094.1|96015.6|96095.1|96019.5|96090.4|96011.9|23
1650333910000|2022-04-19 02:05:10|96093.8|96016.4|96091|96014.2|96095.2|96018.3|96090.7|96013.2|40
1650333920000|2022-04-19 02:05:20|96091.1|96014.3|96090.8|96013.5|96094.9|96015.5|96090.5|96011.8|36
1650333930000|2022-04-19 02:05:30|96091.8|96015.6|96095.1|96015.4|96096.4|96017.8|96091.8|96012.1|39
1650333940000|2022-04-19 02:05:40|96094|96015.5|96090.3|96012|96097.1|96015.5|96088.8|96011.6|41
1650333950000|2022-04-19 02:05:50|96090.4|96012.2|96093.8|96012.5|96095.3|96014|96089.4|96010|22
1650333960000|2022-04-19 02:06:00|96094.4|96012|96094.2|96015.3|96096|96017.6|96092.2|96012|41
1650333970000|2022-04-19 02:06:10|96094.1|96015.2|96085|96000|96095.3|96015.8|96081.4|95998.6|43
1650333980000|2022-04-19 02:06:20|96084.1|96001|96082|96004.1|96085.1|96004.4|96082|95999.6|26
1650333990000|2022-04-19 02:06:30|96083.1|96003.1|96094|96010.2|96103.5|96016|96082|96001.2|52
1650334000000|2022-04-19 02:06:40|96093.7|96010.4|96093.2|96009.1|96095.8|96010.4|96091.4|96004.9|51
1650334010000|2022-04-19 02:06:50|96094|96009.4|96083.8|96003.4|96095.5|96010|96083|96001.7|61
1650334020000|2022-04-19 02:07:00|96083.5|96003.1|96086.4|96006.3|96089|96007.4|96082.6|95998.3|60
1650334030000|2022-04-19 02:07:10|96086.5|96006.4|96089|96009.9|96089.2|96010.9|96086.5|96005.6|46
1650334040000|2022-04-19 02:07:20|96089.1|96010.2|96090.1|96008.2|96090.2|96010.8|96086.4|96007.7|36
1650334050000|2022-04-19 02:07:30|96090.3|96009|96090.6|96012|96091.1|96012.4|96089.2|96009|28
1650334060000|2022-04-19 02:07:40|96090.8|96008.8|96090.1|96010.6|96094.9|96010.7|96089.4|96005.1|33
1650334070000|2022-04-19 02:07:50|96090.3|96010.7|96104.6|96025|96112.7|96031.1|96090.3|96010.7|49
1650334080000|2022-04-19 02:08:00|96103.6|96026.3|96109|96024.1|96113.6|96028.1|96103.5|96023.3|46
1650334090000|2022-04-19 02:08:10|96108.9|96020.3|96101.5|96015.5|96108.9|96022.9|96100.8|96014.1|40
1650334100000|2022-04-19 02:08:20|96102|96015.3|96104.7|96019|96104.9|96019|96100.3|96015|26
1650334110000|2022-04-19 02:08:30|96104.6|96018.4|96103.5|96020.2|96105|96021.1|96099.2|96017.9|32
1650334120000|2022-04-19 02:08:40|96103.9|96021.3|96107.3|96029|96112.8|96029|96103.5|96019.3|41
1650334130000|2022-04-19 02:08:50|96108.6|96028.1|96118.6|96034.2|96123.9|96038|96105.3|96028.1|45
1650334140000|2022-04-19 02:09:00|96115.9|96036.3|96123.3|96039.4|96128.1|96045.4|96115.9|96034.3|46
1650334150000|2022-04-19 02:09:10|96123.6|96039.1|96117.4|96036.1|96124.7|96040.5|96116.4|96033.9|48
1650334160000|2022-04-19 02:09:20|96117|96036.2|96125.9|96041.8|96126.3|96042.6|96116.6|96033.1|44
1650334170000|2022-04-19 02:09:30|96125.6|96044|96123.3|96042.9|96127.9|96048.4|96122.3|96042.7|34
1650334180000|2022-04-19 02:09:40|96123.5|96043|96126|96045.4|96127.1|96045.6|96122.5|96040.1|34
1650334190000|2022-04-19 02:09:50|96126.5|96045.1|96125.6|96048.1|96126.5|96048.8|96124.1|96044.9|29
1650334200000|2022-04-19 02:10:00|96125.5|96047.6|96131.2|96050.3|96138.3|96057.9|96125.4|96046.6|40
1650334210000|2022-04-19 02:10:10|96131.1|96049.4|96125.8|96044.5|96131.1|96057.3|96107.3|96040.1|51
1650334220000|2022-04-19 02:10:20|96124.6|96047.3|96122.1|96043.1|96126.4|96047.3|96122.1|96041.5|40
1650334230000|2022-04-19 02:10:30|96122.9|96042.5|96125.4|96044.8|96125.9|96045.4|96121.8|96042.5|33
1650334240000|2022-04-19 02:10:40|96125.5|96044.3|96120.9|96042|96125.5|96044.7|96120.9|96041.7|27
1650334250000|2022-04-19 02:10:50|96120.7|96045.7|96121.6|96042.5|96124|96045.7|96119.3|96042|33
1650334260000|2022-04-19 02:11:00|96121.5|96042.3|96117.4|96031.5|96121.5|96044.9|96110.8|96030.6|51
1650334270000|2022-04-19 02:11:10|96117.2|96032.9|96117|96035.4|96117.8|96036.4|96115.8|96032.9|26
1650334280000|2022-04-19 02:11:20|96116.8|96035.7|96116.4|96035.7|96117.3|96036.3|96113.7|96033.7|36
1650334290000|2022-04-19 02:11:30|96116.5|96035.8|96115.9|96033.6|96116.6|96035.8|96114.7|96031.7|28
1650334300000|2022-04-19 02:11:40|96115.8|96033.4|96117|96034.7|96117|96035.3|96114.9|96032.9|26
1650334310000|2022-04-19 02:11:50|96116.9|96035.3|96124.2|96043.8|96134.6|96052.5|96116.9|96035.3|56
1650334320000|2022-04-19 02:12:00|96124.4|96044|96125.8|96039.4|96130.6|96044.1|96123.5|96036.5|42
1650334330000|2022-04-19 02:12:10|96126|96039.3|96118.9|96036.6|96126.8|96043.5|96118.4|96036.1|38
1650334340000|2022-04-19 02:12:20|96118.3|96039.4|96122.3|96035.4|96122.5|96041.9|96117.7|96034.6|38
1650334350000|2022-04-19 02:12:30|96122.2|96035.6|96124.8|96044.2|96130.6|96047.8|96122|96035.6|60
1650334360000|2022-04-19 02:12:40|96125|96044.1|96121.7|96042.8|96127.3|96045.1|96121.3|96042.1|39
1650334370000|2022-04-19 02:12:50|96121.6|96042.9|96119.1|96038.2|96122.2|96042.9|96118.3|96038.1|32
1650334380000|2022-04-19 02:13:00|96118.9|96038|96123.4|96044.8|96124.7|96047.6|96118.5|96038|44
1650334390000|2022-04-19 02:13:10|96124.1|96043.9|96120|96037.8|96124.1|96045.9|96118|96037.8|32
1650334400000|2022-04-19 02:13:20|96120.6|96038.4|96117.5|96039.6|96120.7|96040.6|96117.4|96038.4|21
1650334410000|2022-04-19 02:13:30|96119.8|96036.6|96117.4|96040.2|96119.8|96042.8|96117.2|96036.4|37
1650334420000|2022-04-19 02:13:40|96117.3|96040.1|96115|96040.6|96117.3|96041.8|96114.9|96038|21
1650334430000|2022-04-19 02:13:50|96114.5|96042.7|96122|96046.4|96124.9|96047.6|96114.5|96041.2|41
1650334440000|2022-04-19 02:14:00|96122.4|96045.9|96122.2|96046.8|96125.1|96047.1|96120.1|96042.6|35
1650334450000|2022-04-19 02:14:10|96122.9|96046.3|96122.2|96049.9|96123.9|96049.9|96121.4|96043.5|35
1650334460000|2022-04-19 02:14:20|96122.1|96049.5|96124.4|96046.8|96127.1|96049.5|96120.6|96043.5|56
1650334470000|2022-04-19 02:14:30|96123.6|96048|96122.7|96049.1|96125|96049.4|96121.6|96046.5|53
1650334480000|2022-04-19 02:14:40|96122.9|96049.2|96123|96050.5|96125.4|96050.9|96121.8|96048|52
1650334490000|2022-04-19 02:14:50|96124.7|96050.4|96128.7|96048.7|96129.5|96050.6|96121.5|96047.8|57
1650334500000|2022-04-19 02:15:00|96128.1|96049.1|96131|96053.5|96132|96058.3|96127.4|96049.1|53
1650334510000|2022-04-19 02:15:10|96131.2|96053.4|96130.8|96053.5|96131.3|96057.3|96129.9|96053.1|23
1650334520000|2022-04-19 02:15:20|96130.6|96053.4|96126.7|96049.4|96130.6|96053.4|96125.3|96047.5|43
1650334530000|2022-04-19 02:15:30|96127.1|96049.3|96137.5|96058.4|96137.5|96058.4|96126.5|96049.1|43
1650334540000|2022-04-19 02:15:40|96137.4|96059.2|96138.9|96058.1|96140.2|96059.6|96136|96054|34
1650334550000|2022-04-19 02:15:50|96138.8|96058|96137.9|96059.5|96139.2|96059.5|96137.6|96057|32
1650334560000|2022-04-19 02:16:00|96137.7|96059.3|96138.3|96058.8|96139.7|96059.3|96136.6|96056|35
1650334570000|2022-04-19 02:16:10|96138.4|96058.7|96143|96064.7|96143.1|96066.7|96135.4|96055.1|37
1650334580000|2022-04-19 02:16:20|96142.4|96065.2|96144.2|96065.9|96145.5|96067.8|96141.6|96060.5|39
1650334590000|2022-04-19 02:16:30|96144.5|96067.3|96141.3|96069|96145.4|96069.9|96141.3|96062.1|28
1650334600000|2022-04-19 02:16:40|96141.4|96070|96143.9|96063.1|96143.9|96070|96141.1|96063.1|21
1650334610000|2022-04-19 02:16:50|96143.1|96064.2|96142.5|96067.2|96145.9|96067.2|96142.5|96061.4|21
1650334620000|2022-04-19 02:17:00|96142.9|96066.6|96138.3|96065.5|96143.2|96066.6|96138.3|96060.1|38
1650334630000|2022-04-19 02:17:10|96138.4|96065.2|96138.6|96066.6|96139.3|96067.5|96138.2|96065|28
1650334640000|2022-04-19 02:17:20|96138.7|96065.5|96138.6|96066.2|96138.9|96066.9|96137.8|96065.3|16
1650334650000|2022-04-19 02:17:30|96138.5|96066.4|96140.6|96068.5|96142.8|96069.4|96138.4|96066.1|33
1650334660000|2022-04-19 02:17:40|96141.8|96067|96167.8|96079.2|96167.8|96084.8|96130|96066.9|51
1650334670000|2022-04-19 02:17:50|96166.8|96080.6|96160.6|96081.1|96166.8|96084|96160.6|96078.7|34
1650334680000|2022-04-19 02:18:00|96161|96081.2|96165|96086.3|96165.1|96086.4|96160.6|96080.7|31
1650334690000|2022-04-19 02:18:10|96165.3|96086.6|96164.1|96088.7|96166.7|96090.5|96163.4|96085.4|26
1650334700000|2022-04-19 02:18:20|96164.6|96087.7|96158.9|96083.2|96165.7|96089|96158.9|96081.2|32
1650334710000|2022-04-19 02:18:30|96158.7|96083.6|96158.8|96083.7|96159.8|96086.1|96157.4|96082.8|23
1650334720000|2022-04-19 02:18:40|96159|96081.5|96157.2|96077|96162.1|96082.7|96156.4|96077|25
1650334730000|2022-04-19 02:18:50|96157.8|96077.1|96147.9|96067.7|96157.8|96078.2|96147.4|96066.4|34
1650334740000|2022-04-19 02:19:00|96148.2|96067.2|96146.3|96069.9|96148.2|96070.8|96142.7|96062|34
1650334750000|2022-04-19 02:19:10|96146.2|96069.4|96145.7|96069.7|96146.7|96071.1|96144.8|96067.5|20
1650334760000|2022-04-19 02:19:20|96145.5|96069.2|96144.8|96065.5|96146|96072.1|96142.9|96063.9|22
1650334770000|2022-04-19 02:19:30|96144.6|96064.2|96136.2|96055.9|96144.6|96067|96135.6|96055.3|49
1650334780000|2022-04-19 02:19:40|96136.1|96055.8|96137.7|96050.1|96144.6|96063.4|96135.4|96050.1|43
1650334790000|2022-04-19 02:19:50|96136.9|96051.6|96135|96056.8|96137.4|96056.8|96134.2|96051.2|37
1650334800000|2022-04-19 02:20:00|96135.1|96054.9|96140|96059.6|96140.7|96061.2|96135.1|96054.6|27
1650334810000|2022-04-19 02:20:10|96139.8|96059.8|96137|96055.7|96142.4|96062.4|96135.5|96051.3|31
1650334820000|2022-04-19 02:20:20|96137.7|96056.1|96134.7|96054.2|96138.5|96057.8|96133.1|96052.2|42
1650334830000|2022-04-19 02:20:30|96135.4|96053.7|96133.8|96054.8|96135.4|96055.8|96133.6|96053.7|24
1650334840000|2022-04-19 02:20:40|96133.9|96054.5|96133.2|96055.3|96134.6|96057.8|96132.9|96054|23
1650334850000|2022-04-19 02:20:50|96133.3|96054.8|96136.9|96057.5|96137|96059.1|96132.4|96054.4|32
1650334860000|2022-04-19 02:21:00|96137|96057.6|96138.9|96055.4|96140|96057.8|96136.9|96055|36
1650334870000|2022-04-19 02:21:10|96139.7|96055.3|96139|96062.7|96142.3|96062.7|96137.6|96054.4|31
1650334880000|2022-04-19 02:21:20|96139.1|96062.9|96140.8|96059.6|96152.2|96064|96137.7|96056.1|47
1650334890000|2022-04-19 02:21:30|96140.5|96059.5|96151.7|96069.1|96152.1|96069.1|96139.8|96059.5|33
1650334900000|2022-04-19 02:21:40|96152.2|96067.3|96150.3|96070.3|96152.6|96071.3|96148.6|96067.3|31
1650334910000|2022-04-19 02:21:50|96150.4|96069.4|96156.7|96075|96157.3|96075.5|96150.4|96067.3|39
1650334920000|2022-04-19 02:22:00|96157|96075.1|96155.9|96076.8|96157.2|96076.8|96155.9|96074.5|24
1650334930000|2022-04-19 02:22:10|96156.2|96076.6|96154.1|96068.6|96156.2|96076.6|96151.7|96068.2|28
1650334940000|2022-04-19 02:22:20|96153.9|96069.5|96150.9|96069.2|96153.9|96071.3|96148.2|96066.3|25
1650334950000|2022-04-19 02:22:30|96150.4|96069.9|96150.6|96069.2|96150.8|96071|96148.3|96068.5|23
1650334960000|2022-04-19 02:22:40|96149.1|96069.9|96154.7|96072.7|96155.3|96075|96149.1|96065.4|42
1650334970000|2022-04-19 02:22:50|96155.2|96072.6|96161|96075.2|96161.5|96075.9|96155|96070.8|39
1650334980000|2022-04-19 02:23:00|96161.1|96075.1|96163.6|96080.9|96163.6|96081.7|96159.9|96073.4|48
1650334990000|2022-04-19 02:23:10|96163.1|96080.5|96156.2|96077.3|96163.1|96082.5|96155.8|96076.1|35
1650335000000|2022-04-19 02:23:20|96156.3|96074.4|96145.5|96062.2|96156.6|96077.1|96145.5|96061.2|38
1650335010000|2022-04-19 02:23:30|96145.9|96061.9|96144.3|96067.8|96146.7|96069.5|96143.9|96061.9|39
1650335020000|2022-04-19 02:23:40|96144.5|96066.4|96145.7|96064.5|96146.2|96066.4|96144.3|96062.2|31
1650335030000|2022-04-19 02:23:50|96146|96064.4|96148.3|96069.1|96148.3|96069.4|96143.5|96061.1|23
1650335040000|2022-04-19 02:24:00|96148.8|96070.1|96151.9|96074.8|96155.1|96077.6|96148|96068.6|34
1650335050000|2022-04-19 02:24:10|96151.2|96071.2|96155.1|96073.6|96155.5|96073.8|96150.8|96068.8|36
1650335060000|2022-04-19 02:24:20|96155|96074.1|96158.5|96077.3|96158.5|96078.5|96155|96072.5|30
1650335070000|2022-04-19 02:24:30|96158.7|96077.5|96160.4|96078.5|96160.4|96081.2|96157.1|96077.2|29
1650335080000|2022-04-19 02:24:40|96159.5|96079.3|96164.2|96078.3|96167.5|96083.3|96158.9|96074.9|34
1650335090000|2022-04-19 02:24:50|96165|96080|96161.3|96079.7|96165.3|96081.2|96158.8|96075.7|38
1650335100000|2022-04-19 02:25:00|96161.4|96079.6|96160.3|96079.8|96161.4|96079.9|96157.5|96077.5|35
1650335110000|2022-04-19 02:25:10|96158.7|96079.7|96163.5|96085.4|96163.9|96086|96157.8|96079.7|28
1650335120000|2022-04-19 02:25:20|96164.1|96085.3|96161.2|96081.4|96167.8|96087.6|96159.7|96080.1|44
1650335130000|2022-04-19 02:25:30|96161.3|96081.5|96164.6|96083.3|96168.1|96086.5|96160.9|96081.2|38
1650335140000|2022-04-19 02:25:40|96164.5|96083.5|96164.2|96084.2|96164.8|96085.4|96163.1|96083.4|26
1650335150000|2022-04-19 02:25:50|96164.3|96084.3|96164.1|96087.8|96164.7|96088.5|96163.4|96084.1|27
1650335160000|2022-04-19 02:26:00|96164|96088|96170.3|96089.6|96173.2|96094.7|96164|96085.3|37
1650335170000|2022-04-19 02:26:10|96170|96089.8|96172.6|96092.9|96175|96093.5|96170|96083.3|34
1650335180000|2022-04-19 02:26:20|96172.7|96093|96169.5|96088.8|96175|96093.7|96169.5|96084.7|30
1650335190000|2022-04-19 02:26:30|96168.7|96088.3|96169.1|96090.4|96169.1|96091.1|96166.5|96088.2|27
1650335200000|2022-04-19 02:26:40|96168.9|96090.6|96168.7|96093.4|96170.7|96093.4|96168.1|96090.1|28
1650335210000|2022-04-19 02:26:50|96169.1|96093.5|96170.7|96094.2|96175.8|96100.4|96168.8|96092.5|36
1650335220000|2022-04-19 02:27:00|96171|96094.4|96171.5|96090.9|96172.2|96094.4|96167.1|96089.2|47
1650335230000|2022-04-19 02:27:10|96171.8|96091.1|96171.8|96094.9|96172.9|96095|96168.6|96090.7|36
1650335240000|2022-04-19 02:27:20|96171.9|96094.8|96170.2|96093|96173.6|96095.6|96170.2|96092.1|30
1650335250000|2022-04-19 02:27:30|96170.7|96093.2|96170.4|96091.9|96171.3|96093.2|96170.1|96090.9|25
1650335260000|2022-04-19 02:27:40|96170.6|96091.8|96173.2|96091.5|96173.2|96092.7|96168.8|96087.7|30
1650335270000|2022-04-19 02:27:50|96173.3|96091.1|96170.9|96093.3|96174.5|96093.7|96170.9|96089.5|18
1650335280000|2022-04-19 02:28:00|96171.3|96094.1|96171.4|96091.6|96175.6|96097.1|96169.1|96091.5|39
1650335290000|2022-04-19 02:28:10|96171.5|96091.5|96175.5|96095.6|96175.7|96096|96170.7|96091.2|30
1650335300000|2022-04-19 02:28:20|96176|96095.9|96176.9|96095.8|96176.9|96097.4|96176|96095.8|21
1650335310000|2022-04-19 02:28:30|96177.2|96096.1|96178|96096.9|96181.8|96099.1|96176.9|96093.5|38
1650335320000|2022-04-19 02:28:40|96177.7|96097.6|96179|96097|96181.3|96099.3|96177.6|96095.3|28
1650335330000|2022-04-19 02:28:50|96178.9|96097.2|96180.3|96095.7|96181.4|96098.8|96178|96095.7|34
1650335340000|2022-04-19 02:29:00|96180.1|96095.6|96179.2|96098.2|96181.8|96100.5|96176.6|96095.3|24
1650335350000|2022-04-19 02:29:10|96179|96099|96186.9|96106.8|96188.5|96107.3|96177.8|96098.6|43
1650335360000|2022-04-19 02:29:20|96186.1|96107|96195.5|96113.4|96197.3|96113.4|96182.9|96106.6|44
1650335370000|2022-04-19 02:29:30|96195.9|96113.2|96194.5|96112.9|96199.6|96114.5|96193.8|96109.7|58
1650335380000|2022-04-19 02:29:40|96194|96113.7|96195.2|96113.6|96195.8|96113.8|96192.9|96110|38
1650335390000|2022-04-19 02:29:50|96195|96114|96191.8|96113.7|96195.5|96114.5|96190.7|96111.2|25
1650335400000|2022-04-19 02:30:00|96192.2|96113.5|96196.9|96117.8|96196.9|96118.8|96191.4|96112.2|51
1650335410000|2022-04-19 02:30:10|96196.8|96117.9|96195.2|96117.3|96196.9|96118.2|96195.1|96117|37
1650335420000|2022-04-19 02:30:20|96195.8|96117.1|96202.8|96120.5|96202.8|96120.5|96194.4|96115.1|45
1650335430000|2022-04-19 02:30:30|96202.9|96119.3|96207.9|96124.7|96208.6|96125.5|96202.9|96119.3|41
1650335440000|2022-04-19 02:30:40|96206.3|96125|96205.1|96121|96207|96125|96203.6|96120.4|40
1650335450000|2022-04-19 02:30:50|96204.8|96121.2|96203.2|96121.4|96206.9|96122.6|96203.2|96119.3|43
1650335460000|2022-04-19 02:31:00|96202.8|96121.8|96200.9|96119.9|96203.4|96123|96194.1|96111.9|48
1650335470000|2022-04-19 02:31:10|96200.8|96121.2|96203.2|96122.9|96204.3|96124|96198.7|96120.1|42
1650335480000|2022-04-19 02:31:20|96202.7|96123|96206.8|96125.5|96206.9|96127|96202.4|96123|34
1650335490000|2022-04-19 02:31:30|96205.6|96126.9|96205.4|96127|96207.6|96130.1|96205|96126.5|35
1650335500000|2022-04-19 02:31:40|96205.3|96127.2|96204.2|96122.6|96206.6|96128.5|96202|96122.5|25
1650335510000|2022-04-19 02:31:50|96204.3|96122.5|96206.6|96128.4|96208.1|96128.8|96203.8|96121.9|43
1650335520000|2022-04-19 02:32:00|96207|96128.5|96198.6|96119.5|96207.4|96128.5|96193.2|96116.5|60
1650335530000|2022-04-19 02:32:10|96198.7|96121|96196.1|96119.2|96199.3|96126.4|96194.4|96119|41
1650335540000|2022-04-19 02:32:20|96195.7|96120|96193|96117.4|96197.4|96120.1|96192.4|96117.3|25
1650335550000|2022-04-19 02:32:30|96193.2|96117.5|96191.9|96121|96194.4|96131.9|96181.9|96117.5|31
1650335560000|2022-04-19 02:32:40|96192.5|96121.6|96200.6|96125.1|96201.2|96137.8|96187.8|96121.5|37
1650335570000|2022-04-19 02:32:50|96200.2|96126.2|96199.8|96125.4|96202.7|96126.2|96199.8|96124|39
1650335580000|2022-04-19 02:33:00|96199.7|96125.3|96221.9|96132.8|96221.9|96136.7|96197.4|96123.8|56
1650335590000|2022-04-19 02:33:10|96221|96132.9|96215.5|96136.1|96221|96137.6|96214|96130.7|55
1650335600000|2022-04-19 02:33:20|96215.4|96136|96216.2|96137.3|96217.7|96138.9|96215.4|96135.9|31
1650335610000|2022-04-19 02:33:30|96215.7|96136.9|96218|96138.2|96218|96139.5|96211.6|96133|51
1650335620000|2022-04-19 02:33:40|96218.2|96139.3|96228.6|96149.9|96229.4|96154.2|96216.5|96138.3|48
1650335630000|2022-04-19 02:33:50|96228|96149.8|96221.3|96144.4|96233.9|96153.2|96220.5|96137.8|59
1650335640000|2022-04-19 02:34:00|96220.9|96143.8|96224.3|96145.1|96227.8|96148.7|96217|96140.3|58
1650335650000|2022-04-19 02:34:10|96224|96144.9|96229.8|96152.2|96230.6|96153.8|96223.5|96144.9|45
1650335660000|2022-04-19 02:34:20|96227.5|96151.7|96225.1|96150.1|96227.6|96151.7|96223.6|96145|38
1650335670000|2022-04-19 02:34:30|96225.2|96150|96217|96143.9|96225.8|96164|96210.4|96143.8|52
1650335680000|2022-04-19 02:34:40|96217.6|96143.3|96218.6|96146|96222.1|96148|96216.2|96143|52
1650335690000|2022-04-19 02:34:50|96218.5|96146.8|96216|96145.5|96219.3|96157.2|96205|96145.3|29
1650335700000|2022-04-19 02:35:00|96215.5|96145.6|96205.9|96133.1|96218.1|96156.9|96204.9|96131.5|63
1650335710000|2022-04-19 02:35:10|96204.6|96131.3|96207.5|96128.8|96209.5|96131.3|96204.6|96127.5|52
1650335720000|2022-04-19 02:35:20|96207.3|96128.6|96209.3|96133.8|96212.3|96136.4|96206.3|96127.8|39
1650335730000|2022-04-19 02:35:30|96209.9|96132.9|96209.5|96133|96211.4|96137.4|96208.8|96132.4|40
1650335740000|2022-04-19 02:35:40|96209.4|96133.1|96206.7|96126|96210|96134.7|96205.8|96125.7|52
1650335750000|2022-04-19 02:35:50|96206.3|96125.8|96198.1|96126.4|96206.9|96138.1|96187.8|96120.6|46
1650335760000|2022-04-19 02:36:00|96198|96124.8|96191.5|96112.4|96198|96126.2|96190.6|96106.6|45
1650335770000|2022-04-19 02:36:10|96186.6|96114.6|96188.7|96111.9|96192.9|96114.9|96184.9|96109.7|36
1650335780000|2022-04-19 02:36:20|96188.2|96112|96197.3|96122.4|96201|96134.7|96184.2|96112|43
1650335790000|2022-04-19 02:36:30|96199|96121.8|96192.5|96120.9|96199.6|96136.4|96184.3|96119.1|41
1650335800000|2022-04-19 02:36:40|96192.2|96121.1|96192.8|96117.6|96192.8|96121.1|96189.9|96114.8|32
1650335810000|2022-04-19 02:36:50|96192.6|96118.4|96193.8|96119.5|96195.9|96121.4|96192|96118.4|36
1650335820000|2022-04-19 02:37:00|96194.9|96119.6|96192.6|96119.7|96196.4|96132.2|96182.1|96118|36
1650335830000|2022-04-19 02:37:10|96192.9|96118.9|96195|96120.5|96196.2|96120.5|96192.9|96117.8|32
1650335840000|2022-04-19 02:37:20|96195.5|96119.7|96192.4|96114.8|96195.5|96122|96191.1|96113.7|35
1650335850000|2022-04-19 02:37:30|96193|96114.2|96188.4|96113.3|96194.9|96117.3|96187.9|96112.2|39
1650335860000|2022-04-19 02:37:40|96189.1|96112.4|96187.5|96108.8|96191.8|96116.3|96186.2|96108.8|48
1650335870000|2022-04-19 02:37:50|96187.9|96108.5|96189.4|96112.8|96193|96115.9|96185.9|96108.5|42
1650335880000|2022-04-19 02:38:00|96188.7|96112.4|96179.8|96108.2|96190.6|96121.9|96171.9|96104.8|45
1650335890000|2022-04-19 02:38:10|96179.1|96108.7|96183.4|96103.9|96183.4|96108.7|96175|96099.7|53
1650335900000|2022-04-19 02:38:20|96182.4|96104.5|96177.6|96104.5|96183.1|96105|96177.6|96101.4|45
1650335910000|2022-04-19 02:38:30|96179.6|96103.2|96184.8|96109.8|96184.9|96109.8|96179.6|96101.7|43
1650335920000|2022-04-19 02:38:40|96184.5|96110|96187.3|96110.6|96207|96127.1|96182.9|96109.1|64
1650335930000|2022-04-19 02:38:50|96187.5|96110.5|96189.4|96112.2|96193|96115.1|96187.5|96110.5|44
1650335940000|2022-04-19 02:39:00|96189.6|96111.8|96197.3|96116.2|96200.8|96117.8|96189|96111.8|51
1650335950000|2022-04-19 02:39:10|96197|96116.3|96191.3|96116.1|96197|96121.7|96191.2|96113.4|52
1650335960000|2022-04-19 02:39:20|96191.5|96115.3|96187.6|96110.5|96191.5|96115.4|96186|96109.8|55
1650335970000|2022-04-19 02:39:30|96187.7|96110.4|96185.1|96111.6|96187.9|96112.4|96185.1|96106.3|40
1650335980000|2022-04-19 02:39:40|96184.7|96111.1|96161.8|96083.2|96185.2|96112.3|96161.8|96083.2|50
1650335990000|2022-04-19 02:39:50|96162|96083.3|96158.2|96074.1|96162|96085.5|96136.7|96052.3|72
1650336000000|2022-04-19 02:40:00|96153.8|96080.4|96163.3|96084.7|96166.5|96085.2|96153.8|96075.5|57
1650336010000|2022-04-19 02:40:10|96163.1|96084.6|96162.3|96092|96166.5|96093.5|96160|96083.6|47
1650336020000|2022-04-19 02:40:20|96162.5|96091|96165.5|96091.2|96169.9|96094.7|96162.5|96088.4|56
1650336030000|2022-04-19 02:40:30|96164.9|96091|96161.3|96088|96167.9|96095.7|96159.1|96083.7|64
1650336040000|2022-04-19 02:40:40|96161.2|96087.8|96163.1|96090.5|96165.8|96104.4|96153.1|96085.6|57
1650336050000|2022-04-19 02:40:50|96162.8|96091.7|96160.5|96083.9|96163.8|96099.5|96146.4|96081.5|70
1650336060000|2022-04-19 02:41:00|96160.8|96084.2|96161.3|96087.1|96162.2|96088.6|96159.2|96084.2|57
1650336070000|2022-04-19 02:41:10|96160.6|96086.4|96159.8|96088.9|96162.4|96089.4|96159|96085.4|46
1650336080000|2022-04-19 02:41:20|96160.7|96087.6|96161.2|96087.6|96161.6|96088.7|96159.1|96086.2|46
1650336090000|2022-04-19 02:41:30|96161.8|96086.8|96158.8|96088.6|96161.8|96099.8|96149.1|96083.6|57
1650336100000|2022-04-19 02:41:40|96159.3|96088.8|96149.5|96099.5|96160.7|96100.4|96149.3|96087.4|27
1650336110000|2022-04-19 02:41:50|96149.6|96099.6|96147.9|96097.9|96159.5|96102.3|96147.9|96085.7|29
1650336120000|2022-04-19 02:42:00|96148|96098|96147.8|96097.8|96150.2|96100.2|96147.1|96097.1|29
1650336130000|2022-04-19 02:42:10|96148.7|96098.7|96163.6|96088.5|96163.6|96099.3|96148.2|96087|48
1650336140000|2022-04-19 02:42:20|96161.4|96088.8|96164.3|96086.4|96171.6|96103.3|96151.3|96086.4|67
1650336150000|2022-04-19 02:42:30|96165.9|96089.8|96165.7|96090.6|96165.9|96091.8|96162.1|96088|44
1650336160000|2022-04-19 02:42:40|96166.1|96091|96165|96091.9|96166.1|96093.2|96163.7|96090.6|22
1650336170000|2022-04-19 02:42:50|96165.7|96091.8|96164.6|96094.5|96166|96105.1|96154.4|96091.6|17
1650336180000|2022-04-19 02:43:00|96164.7|96094.6|96162.2|96091.8|96167.7|96105.6|96155.6|96089.7|47
1650336190000|2022-04-19 02:43:10|96162.6|96090.5|96166.3|96089|96166.3|96090.5|96161.3|96085.5|39
1650336200000|2022-04-19 02:43:20|96166|96088.9|96163.2|96089.7|96166.5|96104.4|96153.8|96088.9|33
1650336210000|2022-04-19 02:43:30|96162.8|96089.8|96164.3|96088.8|96164.3|96090.6|96162|96088.6|31
1650336220000|2022-04-19 02:43:40|96163.7|96091.3|96159.9|96085.5|96163.7|96092.3|96158.3|96080.1|47
1650336230000|2022-04-19 02:43:50|96160.1|96085.2|96162.2|96090.3|96163.4|96101.1|96149.2|96084.4|48
1650336240000|2022-04-19 02:44:00|96162.1|96090.1|96169.9|96095.5|96174.2|96098.1|96161.3|96086.4|45
1650336250000|2022-04-19 02:44:10|96158.8|96108.8|96169.6|96097.9|96169.8|96110|96158.5|96094.1|37
1650336260000|2022-04-19 02:44:20|96170.3|96098.1|96169.3|96098|96170.6|96109.8|96158.9|96097.6|37
1650336270000|2022-04-19 02:44:30|96169.2|96097.9|96169.3|96099.2|96170.4|96099.2|96169|96097.9|15
1650336280000|2022-04-19 02:44:40|96170.1|96098.2|96168.5|96092.3|96175.7|96101.8|96168.5|96092.3|47
1650336290000|2022-04-19 02:44:50|96166.5|96088.8|96168.6|96092.5|96171.7|96095|96163.3|96084.3|32
1650336300000|2022-04-19 02:45:00|96168.7|96092.6|96157.4|96085.1|96169.2|96094.5|96156.5|96080.6|37
1650336310000|2022-04-19 02:45:10|96158|96084.9|96157.2|96085.2|96162|96098.4|96147.9|96081.4|27
1650336320000|2022-04-19 02:45:20|96159|96083.8|96162|96087.5|96162.5|96099.3|96148.5|96083.8|26
1650336330000|2022-04-19 02:45:30|96161.8|96087.7|96162.6|96087|96163.2|96088.7|96161.5|96086.3|24
1650336340000|2022-04-19 02:45:40|96162.8|96087.2|96151.1|96101.1|96163.2|96101.1|96150.9|96087.1|27
1650336350000|2022-04-19 02:45:50|96161.3|96090.4|96164.8|96091.1|96169.3|96093.3|96161|96090.1|26
1650336360000|2022-04-19 02:46:00|96164.4|96091.2|96165.4|96094.1|96169.1|96104.3|96154.3|96085.6|37
1650336370000|2022-04-19 02:46:10|96167.2|96092.7|96171.6|96097|96171.6|96106.4|96156.4|96090.3|27
1650336380000|2022-04-19 02:46:20|96171.8|96096.5|96175.5|96096.8|96176.2|96097.8|96171.2|96095.2|28
1650336390000|2022-04-19 02:46:30|96175.4|96097|96168.2|96085.3|96176.4|96113.3|96152.8|96085.3|34
1650336400000|2022-04-19 02:46:40|96168.3|96088.1|96164.2|96090.1|96169.4|96090.6|96163.4|96086.5|27
1650336410000|2022-04-19 02:46:50|96164.4|96090|96165.2|96092.1|96165.2|96092.1|96161.8|96090|23
1650336420000|2022-04-19 02:47:00|96164.5|96092.2|96164|96093|96165.1|96105.4|96154.6|96092|20
1650336430000|2022-04-19 02:47:10|96164.7|96091.8|96155.3|96105.3|96166.8|96106.7|96154.5|96091.2|33
1650336440000|2022-04-19 02:47:20|96155|96105|96163.9|96090.5|96166.2|96105.2|96153.5|96090.3|24
1650336450000|2022-04-19 02:47:30|96164.8|96090.2|96152.8|96102.8|96164.8|96103.9|96152.5|96090.2|22
1650336460000|2022-04-19 02:47:40|96162.9|96091.8|96152.7|96102.7|96165.2|96104.4|96152.7|96091.8|19
1650336470000|2022-04-19 02:47:50|96153|96103|96178|96088.9|96178|96109.1|96153|96088.9|24
1650336480000|2022-04-19 02:48:00|96173.9|96093|96174.1|96099.7|96175.4|96101.5|96169.4|96092.6|33
1650336490000|2022-04-19 02:48:10|96174.2|96099.6|96177.1|96105.7|96181.6|96108.1|96173.8|96098.8|46
1650336500000|2022-04-19 02:48:20|96177.7|96105.2|96178.7|96102.8|96184.2|96107.9|96177|96102.3|40
1650336510000|2022-04-19 02:48:30|96178.4|96103.1|96170.7|96097.9|96178.4|96104.3|96169.9|96095.2|55
1650336520000|2022-04-19 02:48:40|96170.3|96097.8|96171.5|96099.6|96173|96110.5|96159.3|96097.6|37
1650336530000|2022-04-19 02:48:50|96171.6|96099.5|96172.3|96100.3|96175.2|96111.5|96161.1|96098.8|40
1650336540000|2022-04-19 02:49:00|96171.8|96100.5|96175.1|96100.9|96177.6|96102.2|96171.3|96098.7|47
1650336550000|2022-04-19 02:49:10|96174.6|96101.2|96175.5|96103|96177.7|96103|96174.5|96100|35
1650336560000|2022-04-19 02:49:20|96175.6|96102.9|96162.8|96112.8|96179|96112.8|96162.6|96096.6|37
1650336570000|2022-04-19 02:49:30|96172.5|96102.4|96176.3|96104.1|96177.2|96105.9|96172.1|96098.9|49
1650336580000|2022-04-19 02:49:40|96176.8|96104.3|96180.2|96104.7|96180.4|96116.7|96165.6|96103.1|39
1650336590000|2022-04-19 02:49:50|96179.6|96104.5|96178.9|96100.7|96180|96115.8|96165.7|96100.7|27
1650336600000|2022-04-19 02:50:00|96179|96100.8|96176.8|96099.4|96179.8|96102.2|96176.5|96097.9|45
1650336610000|2022-04-19 02:50:10|96176.9|96099.5|96170.7|96096.7|96180.2|96114.6|96160|96093.5|35
1650336620000|2022-04-19 02:50:20|96170.2|96097.1|96175.9|96103|96178.8|96105.9|96170.2|96097.1|52
1650336630000|2022-04-19 02:50:30|96176.4|96102.5|96171.7|96096.4|96176.4|96102.5|96171.7|96096.2|44
1650336640000|2022-04-19 02:50:40|96171.8|96096.5|96172.1|96096.3|96172.7|96096.5|96171.4|96096|39
1650336650000|2022-04-19 02:50:50|96170|96096.4|96171.1|96094.9|96171.2|96098.4|96167.3|96092.9|42
1650336660000|2022-04-19 02:51:00|96171|96094.8|96174.1|96098.5|96174.6|96101.2|96168.4|96094.8|37
1650336670000|2022-04-19 02:51:10|96174.7|96098.4|96175.1|96103.4|96175.1|96103.5|96171.7|96097.6|25
1650336680000|2022-04-19 02:51:20|96174.1|96100.3|96173.9|96100.5|96177.3|96110.6|96160.6|96097.3|48
1650336690000|2022-04-19 02:51:30|96174.7|96101.3|96174.9|96100.8|96176.3|96103.3|96174.1|96099|27
1650336700000|2022-04-19 02:51:40|96174.5|96100.1|96171.6|96099|96175.7|96101|96170.1|96098.2|16
1650336710000|2022-04-19 02:51:50|96171.5|96098.4|96162.3|96112.3|96172.5|96112.7|96162.1|96097.8|20
1650336720000|2022-04-19 02:52:00|96162.1|96112.1|96174.7|96100|96176.3|96115.2|96161.9|96098.8|26
1650336730000|2022-04-19 02:52:10|96173.8|96100.2|96168.6|96095.9|96175.2|96103.2|96168.1|96095.9|40
1650336740000|2022-04-19 02:52:20|96168.7|96096|96169.8|96096.7|96169.8|96096.7|96168|96095.6|17
1650336750000|2022-04-19 02:52:30|96170|96096.5|96169.8|96097.6|96170.3|96099.2|96168|96095.7|17
1650336760000|2022-04-19 02:52:40|96170.5|96098.2|96165.5|96094|96170.5|96098.6|96165.4|96093.9|18
1650336770000|2022-04-19 02:52:50|96165.6|96094.2|96167|96093.2|96169.4|96109.5|96155.2|96089.5|20
1650336780000|2022-04-19 02:53:00|96166.8|96093|96159.7|96083.6|96170.2|96094.2|96158.6|96082.5|39
1650336790000|2022-04-19 02:53:10|96164.1|96083.1|96158.5|96086.7|96164.1|96098.5|96148.4|96081.7|50
1650336800000|2022-04-19 02:53:20|96159.7|96085.1|96157.7|96081.2|96160.2|96085.7|96157.3|96081.2|43
1650336810000|2022-04-19 02:53:30|96158|96081.4|96166.4|96089.6|96166.4|96089.9|96157.7|96080.8|30
1650336820000|2022-04-19 02:53:40|96165.5|96090.6|96167|96091.6|96169.8|96093.6|96163.8|96089.9|42
1650336830000|2022-04-19 02:53:50|96167.1|96091.9|96164|96088|96167.2|96091.9|96162.9|96087.2|29
1650336840000|2022-04-19 02:54:00|96164.1|96088.1|96163.8|96087.4|96164.5|96088.7|96162.8|96087.1|40
1650336850000|2022-04-19 02:54:10|96164.2|96087|96162.2|96089.7|96168.5|96093.1|96161.3|96087|53
1650336860000|2022-04-19 02:54:20|96162.4|96086.1|96143.8|96065.5|96162.4|96094.8|96142.7|96062.8|59
1650336870000|2022-04-19 02:54:30|96143.5|96068.8|96145.7|96065.9|96147.4|96068.9|96139.8|96063.2|45
1650336880000|2022-04-19 02:54:40|96145.3|96066.5|96151.5|96062.8|96151.5|96071.4|96141.9|96062.8|46
1650336890000|2022-04-19 02:54:50|96151.8|96063.1|96146.5|96070.6|96151.8|96071.8|96143.3|96063.1|39
1650336900000|2022-04-19 02:55:00|96146.3|96070.2|96149|96073.9|96150|96073.9|96141.6|96068.1|54
1650336910000|2022-04-19 02:55:10|96148.9|96077.8|96150.6|96078.8|96153.3|96088.3|96138.3|96072.5|44
1650336920000|2022-04-19 02:55:20|96149.4|96078.6|96152.2|96074.5|96152.7|96079.7|96149.4|96074.5|21
1650336930000|2022-04-19 02:55:30|96152|96075|96151.2|96073.6|96152|96076|96149.6|96073.6|16
1650336940000|2022-04-19 02:55:40|96151.7|96073.2|96143.9|96093.9|96154.9|96094.9|96141.9|96073.2|31
1650336950000|2022-04-19 02:55:50|96144.9|96094.9|96146.2|96072.4|96151.2|96096.2|96135.9|96058.8|49
1650336960000|2022-04-19 02:56:00|96147|96071|96142.2|96071.1|96149.3|96072.8|96141.8|96070|37
1650336970000|2022-04-19 02:56:10|96143.4|96071.8|96148.2|96076.2|96152.4|96077.1|96142|96068.3|36
1650336980000|2022-04-19 02:56:20|96149.3|96075.2|96154.6|96082.1|96159|96083|96149.3|96075.2|45
1650336990000|2022-04-19 02:56:30|96156.5|96080.4|96157.7|96081.3|96158.3|96082.2|96155.2|96079.6|31
1650337000000|2022-04-19 02:56:40|96156.7|96081.7|96159.2|96082.8|96159.2|96085|96156|96081.5|35
1650337010000|2022-04-19 02:56:50|96159.3|96082.2|96154.1|96082.9|96160.1|96084.2|96154|96081.1|32
1650337020000|2022-04-19 02:57:00|96155.2|96082.2|96160|96086.1|96161.1|96098.1|96147.2|96082.2|50
1650337030000|2022-04-19 02:57:10|96158.9|96088.1|96157.9|96087.9|96160.2|96099.3|96146.8|96085.6|34
1650337040000|2022-04-19 02:57:20|96147.8|96097.8|96157.8|96087.1|96161.3|96097.8|96147.1|96085.6|27
1650337050000|2022-04-19 02:57:30|96157.7|96087.2|96147.9|96097.9|96158.4|96098.8|96146.8|96086.8|24
1650337060000|2022-04-19 02:57:40|96158.5|96088.2|96156|96085.7|96158.9|96101.3|96145.3|96085.5|53
1650337070000|2022-04-19 02:57:50|96157.2|96086.2|96156.3|96085.6|96158.7|96096.7|96143.7|96081.3|40
1650337080000|2022-04-19 02:58:00|96155.9|96085.3|96159|96088.8|96159|96099.5|96145.2|96085.3|32
1650337090000|2022-04-19 02:58:10|96159.9|96089.5|96147.9|96097.9|96160.2|96099.9|96147.6|96088.9|20
1650337100000|2022-04-19 02:58:20|96148.5|96098.5|96146.6|96096.6|96149|96099|96146.6|96096.6|14
1650337110000|2022-04-19 02:58:30|96146.8|96096.8|96149.6|96099.6|96152.5|96102.5|96146.8|96096.8|35
1650337120000|2022-04-19 02:58:40|96152|96102|96150.1|96100.1|96152|96102|96148.2|96098.2|34
1650337130000|2022-04-19 02:58:50|96149.3|96099.3|96147.8|96097.8|96160.7|96100.1|96147.6|96087.8|37
1650337140000|2022-04-19 02:59:00|96148|96098|96145.5|96095.5|96148.3|96098.3|96145|96095|24
1650337150000|2022-04-19 02:59:10|96146.1|96096.1|96157|96086.1|96157|96098.3|96146|96084.6|21
1650337160000|2022-04-19 02:59:20|96156.3|96085.9|96145.8|96095.8|96156.3|96095.8|96143.8|96085.9|26
1650337170000|2022-04-19 02:59:30|96145.7|96095.7|96145.2|96095.2|96156.8|96097.6|96145.2|96084.4|33
1650337180000|2022-04-19 02:59:40|96145.8|96095.8|96156.3|96085.8|96156.6|96096.8|96143.1|96082.5|36
1650337190000|2022-04-19 02:59:50|96156.4|96085.7|96149.7|96077.7|96158.1|96097.3|96138.1|96074.4|42
1650337200000|2022-04-19 03:00:00|96150.8|96076.5|96157.9|96085.9|96159.5|96088|96149.2|96076.5|45
1650337210000|2022-04-19 03:00:10|96158.1|96086|96158.2|96083.8|96159.9|96097.2|96147.2|96081.8|47
1650337220000|2022-04-19 03:00:20|96158.6|96083.4|96160|96086.3|96160.9|96086.6|96157.3|96082.7|35
1650337230000|2022-04-19 03:00:30|96160.2|96086.8|96168.8|96093.3|96172.6|96095.1|96159.9|96084.4|44
1650337240000|2022-04-19 03:00:40|96169.6|96095.5|96175.3|96096.9|96178.3|96098.4|96169.5|96090|37
1650337250000|2022-04-19 03:00:50|96175.1|96096.1|96167.2|96085.4|96177.9|96098.4|96164.5|96083.9|48
1650337260000|2022-04-19 03:01:00|96165.9|96084.6|96168.1|96091|96168.1|96091.2|96163.5|96084.6|48
1650337270000|2022-04-19 03:01:10|96167.9|96090.6|96167.5|96093.4|96170.6|96095|96167.1|96090.5|52
1650337280000|2022-04-19 03:01:20|96167.2|96093.9|96164.1|96091|96167.4|96094.9|96163.1|96090.7|37
1650337290000|2022-04-19 03:01:30|96164.2|96090.9|96164.4|96091.1|96165|96094.5|96164.2|96090.9|35
1650337300000|2022-04-19 03:01:40|96164.3|96091|96158.1|96082.6|96164.3|96093|96156.8|96080.2|57
1650337310000|2022-04-19 03:01:50|96158.3|96082.2|96148.6|96098.6|96159.5|96098.6|96148.5|96082.1|47
1650337320000|2022-04-19 03:02:00|96148.8|96098.8|96154.3|96082.6|96158.9|96098.8|96146.6|96076.9|50
1650337330000|2022-04-19 03:02:10|96154.1|96081.9|96151.2|96076.2|96158.1|96081.9|96150.8|96073.1|55
1650337340000|2022-04-19 03:02:20|96151.8|96076|96147.3|96067.9|96152.4|96078|96145.7|96065|56
1650337350000|2022-04-19 03:02:30|96147.9|96067|96144.3|96065.5|96147.9|96070.1|96143.2|96064.5|49
1650337360000|2022-04-19 03:02:40|96144.8|96063.9|96142.4|96067.1|96144.8|96081.9|96131.9|96063.9|40
1650337370000|2022-04-19 03:02:50|96142.3|96068.9|96142.4|96063.9|96145.9|96071|96141.9|96063.8|54
1650337380000|2022-04-19 03:03:00|96142.5|96064|96142.2|96065.2|96145.4|96067.4|96141.9|96063.7|43
1650337390000|2022-04-19 03:03:10|96143.1|96064.6|96142.2|96064.5|96143.2|96065.3|96141.6|96064|27
1650337400000|2022-04-19 03:03:20|96142|96064.3|96144.1|96069.8|96149.3|96074.5|96141.3|96063.9|47
1650337410000|2022-04-19 03:03:30|96145.7|96070.4|96144.3|96067.8|96146.3|96070.4|96141.4|96067.6|38
1650337420000|2022-04-19 03:03:40|96143.7|96067.3|96139.7|96057.9|96146.9|96071.6|96134.2|96055.3|48
1650337430000|2022-04-19 03:03:50|96138.9|96059|96138.7|96061.2|96140.6|96062|96138|96058.5|27
1650337440000|2022-04-19 03:04:00|96138.6|96061.1|96136.3|96059|96141.4|96067.8|96135.9|96059|44
1650337450000|2022-04-19 03:04:10|96137.4|96059.4|96133|96057.5|96139.2|96062.8|96132|96057.5|49
1650337460000|2022-04-19 03:04:20|96132.9|96057.4|96132.3|96059.8|96132.9|96069.1|96119.1|96057.3|37
1650337470000|2022-04-19 03:04:30|96132|96059.6|96135.4|96064.6|96136.3|96065.3|96131.3|96059|46
1650337480000|2022-04-19 03:04:40|96135.1|96064.4|96140.4|96066.7|96141.8|96075|96125|96061.5|46
1650337490000|2022-04-19 03:04:50|96140.7|96065.9|96142.8|96071.9|96146.5|96082|96129.7|96065.9|55
1650337500000|2022-04-19 03:05:00|96145.1|96071.6|96152.2|96076.5|96157.3|96076.5|96142.9|96069.6|62
1650337510000|2022-04-19 03:05:10|96153|96076|96156.3|96075.8|96157.2|96077.9|96150.5|96070.7|54
1650337520000|2022-04-19 03:05:20|96156.4|96075.9|96150.3|96072.3|96156.4|96078.6|96149.8|96072|48
1650337530000|2022-04-19 03:05:30|96150.2|96072.1|96145.9|96073.2|96150.2|96073.3|96144.9|96069.8|47
1650337540000|2022-04-19 03:05:40|96145.8|96072.2|96145.8|96068.6|96148|96072.4|96142.7|96065.1|64
1650337550000|2022-04-19 03:05:50|96144.8|96068.3|96143.9|96067.6|96145.3|96068.4|96143.8|96066.4|33
1650337560000|2022-04-19 03:06:00|96144.1|96067|96145.8|96063.9|96145.8|96067.8|96143.3|96063.9|33
1650337570000|2022-04-19 03:06:10|96146.8|96063|96144.3|96069.9|96146.8|96069.9|96144|96063|34
1650337580000|2022-04-19 03:06:20|96143.5|96070.5|96143.8|96068.4|96144.1|96070.6|96143.3|96068.2|16
1650337590000|2022-04-19 03:06:30|96144|96068.6|96148.1|96069.5|96154.8|96073|96142.7|96061.7|29
1650337600000|2022-04-19 03:06:40|96148.9|96068.4|96148.3|96069|96150.4|96069.8|96147.1|96066.7|21
1650337610000|2022-04-19 03:06:50|96146.7|96070.9|96145.5|96073.5|96147.9|96085.1|96135.1|96069.7|22
1650337620000|2022-04-19 03:07:00|96145.6|96073.6|96149.6|96077.3|96151.5|96077.4|96145.5|96072.8|39
1650337630000|2022-04-19 03:07:10|96150|96077.5|96159.5|96081|96159.5|96095.4|96145.4|96075.8|47
1650337640000|2022-04-19 03:07:20|96159.6|96080.5|96158.6|96081.3|96160.8|96082.1|96158.6|96080.4|40
1650337650000|2022-04-19 03:07:30|96159|96081.1|96157.6|96082.5|96159.3|96083.1|96157|96080.3|38
1650337660000|2022-04-19 03:07:40|96157.4|96082.3|96154.3|96078.8|96157.6|96083.5|96153.2|96076.5|47
1650337670000|2022-04-19 03:07:50|96154.5|96079|96155.7|96074.6|96157.3|96080.7|96152.4|96072.6|29
1650337680000|2022-04-19 03:08:00|96155.8|96074.5|96156.7|96079|96157.8|96079.2|96155.4|96073.5|39
1650337690000|2022-04-19 03:08:10|96156.6|96079.2|96158.9|96082.5|96160.4|96083.3|96156.6|96079.2|35
1650337700000|2022-04-19 03:08:20|96158.6|96082.2|96158.9|96084.7|96160.3|96085.1|96158.1|96082|31
1650337710000|2022-04-19 03:08:30|96158.4|96084.6|96157.1|96084.1|96159|96085.3|96157.1|96083.7|39
1650337720000|2022-04-19 03:08:40|96157.4|96083.7|96157|96081.3|96157.8|96084.9|96155.7|96078.5|37
1650337730000|2022-04-19 03:08:50|96157.3|96081.6|96156.2|96080.2|96157.5|96083.7|96155|96077.6|52
1650337740000|2022-04-19 03:09:00|96156.9|96081.4|96158.6|96079.6|96159.4|96081.8|96156.2|96076.9|44
1650337750000|2022-04-19 03:09:10|96158.3|96080.7|96158.7|96079|96160.5|96081.7|96157.6|96076.7|33
1650337760000|2022-04-19 03:09:20|96158.5|96078.7|96160.7|96079.8|96160.7|96080.7|96157.1|96076.8|42
1650337770000|2022-04-19 03:09:30|96160.6|96079.7|96152.1|96076.2|96160.7|96080.7|96152.1|96075.1|57
1650337780000|2022-04-19 03:09:40|96152.4|96076.4|96152.5|96076.9|96153.7|96078.3|96152|96075.9|41
1650337790000|2022-04-19 03:09:50|96152.3|96077|96156.4|96079.4|96156.9|96080|96152.3|96076.2|37
1650337800000|2022-04-19 03:10:00|96156.7|96079.5|96156.5|96079.5|96156.8|96081.3|96153.6|96077.6|47
1650337810000|2022-04-19 03:10:10|96156.8|96079.3|96155.5|96079.7|96157|96081|96155.3|96076.7|42
1650337820000|2022-04-19 03:10:20|96155.6|96079.8|96149.7|96073.9|96158|96080.1|96149.1|96071.9|53
1650337830000|2022-04-19 03:10:30|96149.6|96074.2|96148.4|96068.6|96149.6|96075|96144.9|96066.8|56
1650337840000|2022-04-19 03:10:40|96147.5|96069.7|96147.8|96068.2|96149.1|96070.1|96145.4|96064.8|49
1650337850000|2022-04-19 03:10:50|96147.6|96069|96148.9|96071.1|96149.5|96071.3|96146.4|96068.4|40
1650337860000|2022-04-19 03:11:00|96149|96071.2|96150.2|96072.1|96151.5|96073.8|96148.1|96069.7|36
1650337870000|2022-04-19 03:11:10|96150.1|96072.3|96151.3|96074.1|96151.8|96075.1|96149.1|96072|33
1650337880000|2022-04-19 03:11:20|96151.1|96074|96152.5|96069|96152.5|96077.1|96146.8|96069|42
1650337890000|2022-04-19 03:11:30|96152.7|96069.2|96152.7|96073.4|96152.8|96073.4|96149.5|96069.2|32
1650337900000|2022-04-19 03:11:40|96152|96073.2|96151|96076.2|96152.5|96078.1|96149.5|96073|31
1650337910000|2022-04-19 03:11:50|96151.1|96075.7|96151.2|96075.1|96151.7|96076|96150.2|96075.1|21
1650337920000|2022-04-19 03:12:00|96152.3|96073.5|96159.9|96077.2|96159.9|96079.2|96148.9|96073.5|42
1650337930000|2022-04-19 03:12:10|96157.8|96077.9|96155.8|96078.2|96159.8|96083.5|96155|96076.1|45
1650337940000|2022-04-19 03:12:20|96155.1|96078.6|96157.3|96075.3|96157.9|96079.2|96154.3|96073.9|40
1650337950000|2022-04-19 03:12:30|96158.2|96074.5|96158|96082.4|96158.4|96082.4|96153.8|96074.1|35
1650337960000|2022-04-19 03:12:40|96158.1|96082.5|96159.5|96083.2|96162.2|96084.2|96158.1|96080|38
1650337970000|2022-04-19 03:12:50|96159.8|96082.6|96159.6|96082.3|96161.2|96082.6|96159.3|96080.8|26
1650337980000|2022-04-19 03:13:00|96160.1|96082.1|96158.2|96085.5|96160.2|96086.5|96157.1|96081.9|26
1650337990000|2022-04-19 03:13:10|96157.8|96085.7|96164.7|96085.9|96167.7|96086.9|96156.9|96084.8|38
1650338000000|2022-04-19 03:13:20|96165.8|96085.5|96167.2|96084.5|96168.9|96092.6|96163.5|96084.5|54
1650338010000|2022-04-19 03:13:30|96167|96084.3|96160.1|96081.6|96167|96086.6|96160|96081.6|49
1650338020000|2022-04-19 03:13:40|96159.7|96082.8|96158.8|96082.5|96161.2|96085.2|96157.5|96079.9|31
1650338030000|2022-04-19 03:13:50|96158.6|96082.9|96160.7|96085.3|96163.2|96087.3|96158.1|96082.6|48
1650338040000|2022-04-19 03:14:00|96160.3|96085.7|96159.8|96083.8|96163|96086.9|96157|96082.9|48
1650338050000|2022-04-19 03:14:10|96160.1|96083.6|96165.1|96085.8|96166.2|96088|96160|96083.6|43
1650338060000|2022-04-19 03:14:20|96163.8|96087.2|96167.3|96090.4|96170.9|96092.1|96163.8|96083.4|50
1650338070000|2022-04-19 03:14:30|96168.2|96089.3|96168.3|96097|96172.1|96098.2|96167.3|96088.9|35
1650338080000|2022-04-19 03:14:40|96167.7|96097.2|96164.8|96089.7|96170.6|96108|96157.9|96089.3|36
1650338090000|2022-04-19 03:14:50|96164.3|96089.9|96168.5|96092.5|96168.7|96094.3|96163.8|96089.4|39
1650338100000|2022-04-19 03:15:00|96168.7|96092.6|96158.3|96108.3|96170|96109.9|96157.5|96092.6|40
1650338110000|2022-04-19 03:15:10|96158.4|96108.4|96172.5|96094.8|96172.5|96108.4|96157.9|96094.5|26
1650338120000|2022-04-19 03:15:20|96172.6|96093.9|96166.2|96086.8|96172.7|96101|96151|96083.8|48
1650338130000|2022-04-19 03:15:30|96165.9|96087.4|96164.3|96089.6|96165.9|96090.6|96163.4|96087.4|13
1650338140000|2022-04-19 03:15:40|96164|96088.6|96162.4|96086.2|96164.6|96089.7|96162.4|96086.2|20
1650338150000|2022-04-19 03:15:50|96162.8|96086.4|96165|96094.4|96167.3|96105.1|96154.8|96081.1|36
1650338160000|2022-04-19 03:16:00|96166.1|96092.6|96165.8|96087|96167.8|96094.2|96162.4|96084.8|41
1650338170000|2022-04-19 03:16:10|96165.9|96087.2|96164.6|96088.1|96166.9|96089.6|96163.4|96086.5|27
1650338180000|2022-04-19 03:16:20|96164.4|96088|96163.6|96086.8|96166.7|96088|96163.4|96084.9|25
1650338190000|2022-04-19 03:16:30|96162.8|96087.7|96165.7|96091.2|96166.4|96092|96162.6|96085.1|36
1650338200000|2022-04-19 03:16:40|96165.6|96091.1|96163|96091.5|96167.1|96092.9|96162.8|96089.9|22
1650338210000|2022-04-19 03:16:50|96161.9|96091.9|96163.1|96089.8|96163.6|96091.9|96161.9|96089.3|15
1650338220000|2022-04-19 03:17:00|96163|96089.7|96160.1|96080.5|96163|96099.6|96149.1|96079.2|47
1650338230000|2022-04-19 03:17:10|96160|96081.1|96163.4|96080.3|96163.4|96082.3|96158.9|96079.8|25
1650338240000|2022-04-19 03:17:20|96163.6|96080.7|96161.6|96081.6|96163.8|96082.3|96161.1|96080|25
1650338250000|2022-04-19 03:17:30|96162.7|96080.8|96159.5|96084.5|96163|96085.5|96158.9|96080.3|19
1650338260000|2022-04-19 03:17:40|96159.3|96083.7|96155.5|96082.6|96159.9|96084.2|96155.1|96081.9|20
1650338270000|2022-04-19 03:17:50|96155.2|96083.4|96157.6|96084.9|96158|96095.8|96145.4|96082.9|16
1650338280000|2022-04-19 03:18:00|96158.2|96084.3|96158.2|96083.4|96160|96084.4|96158|96082.4|20
1650338290000|2022-04-19 03:18:10|96158.6|96082.6|96146.3|96096.3|96158.6|96096.7|96146.3|96082.6|16
1650338300000|2022-04-19 03:18:20|96157|96086.1|96158.9|96085.2|96158.9|96086.5|96157|96084.1|13
1650338310000|2022-04-19 03:18:30|96158.3|96086.4|96160.3|96084.6|96160.9|96097.8|96147.4|96084.1|12
1650338320000|2022-04-19 03:18:40|96161|96084.9|96156.5|96072.6|96168.4|96099.7|96149.7|96072.5|32
1650338330000|2022-04-19 03:18:50|96162.6|96066.7|96149.9|96071.1|96162.6|96077.8|96149.8|96066.7|41
1650338340000|2022-04-19 03:19:00|96150.6|96070.7|96153.3|96075.4|96154.4|96075.9|96150.6|96068.9|30
1650338350000|2022-04-19 03:19:10|96154|96075.6|96152.8|96073.8|96154.3|96075.6|96152.1|96072.7|25
1650338360000|2022-04-19 03:19:20|96152.5|96074.4|96153.7|96075.8|96154.6|96076.9|96151.1|96074|31
1650338370000|2022-04-19 03:19:30|96152.1|96076.6|96150.8|96080.8|96153.3|96080.8|96150.1|96075.9|31
1650338380000|2022-04-19 03:19:40|96151.3|96078.8|96146.4|96070.8|96155.4|96078.8|96145.5|96066.9|34
1650338390000|2022-04-19 03:19:50|96150.1|96069.1|96145.5|96071.3|96150.1|96072.8|96145.1|96069.1|25
1650338400000|2022-04-19 03:20:00|96145.6|96071.8|96147.7|96067.6|96149.6|96071.9|96144.3|96064|44
1650338410000|2022-04-19 03:20:10|96147.8|96067.9|96146.2|96072.8|96147.8|96074.2|96144.8|96066.5|25
1650338420000|2022-04-19 03:20:20|96146|96073.2|96150.3|96070.1|96150.3|96073.7|96145.6|96070.1|22
1650338430000|2022-04-19 03:20:30|96149.3|96070.9|96151|96068.7|96151.2|96071.2|96147.3|96068.3|32
1650338440000|2022-04-19 03:20:40|96151.2|96068.4|96150.7|96076.9|96153.9|96086.1|96134.7|96066.2|40
1650338450000|2022-04-19 03:20:50|96154.5|96077.4|96153.2|96075.1|96156.3|96077.4|96152|96071|41
1650338460000|2022-04-19 03:21:00|96153.1|96074.6|96155.4|96076.3|96155.7|96078.4|96151.5|96074.3|37
1650338470000|2022-04-19 03:21:10|96154.9|96076.9|96151.8|96070.8|96155.3|96079.7|96151.4|96070.8|30
1650338480000|2022-04-19 03:21:20|96154.5|96071.2|96144.9|96070.7|96154.5|96075.2|96144.5|96069|36
1650338490000|2022-04-19 03:21:30|96145.6|96070.8|96146.8|96070.7|96150.4|96074.7|96144|96062.3|31
1650338500000|2022-04-19 03:21:40|96146.3|96071.6|96147.8|96066.2|96150.1|96072.4|96145.9|96066.2|32
1650338510000|2022-04-19 03:21:50|96147.2|96066.8|96144.5|96071.6|96147.8|96071.6|96144.5|96066.8|20
1650338520000|2022-04-19 03:22:00|96145.5|96070.1|96143.5|96066.2|96145.9|96072|96141.5|96066.2|36
1650338530000|2022-04-19 03:22:10|96143.8|96066.5|96146.5|96064.8|96146.6|96067.2|96143.8|96064.4|13
1650338540000|2022-04-19 03:22:20|96147.2|96065.9|96145.8|96065.7|96148.3|96068.4|96142.9|96062.1|26
1650338550000|2022-04-19 03:22:30|96146.2|96066.4|96141.9|96066.6|96150.5|96068.4|96141.5|96062.1|31
1650338560000|2022-04-19 03:22:40|96142|96065.9|96143.2|96062.6|96143.2|96068.7|96138.2|96062.6|22
1650338570000|2022-04-19 03:22:50|96143.1|96062.5|96144|96062.4|96144|96064.4|96140.2|96062.2|32
1650338580000|2022-04-19 03:23:00|96144.1|96062.5|96143.1|96066.1|96145.7|96067.5|96142.5|96061.6|41
1650338590000|2022-04-19 03:23:10|96142.7|96066.8|96143.1|96066.1|96143.9|96081|96130.8|96065.2|24
1650338600000|2022-04-19 03:23:20|96131.3|96081.3|96146.4|96069.7|96148.7|96081.5|96131.3|96068|30
1650338610000|2022-04-19 03:23:30|96146.2|96069.5|96140.9|96068.6|96147.9|96079.6|96129.6|96067.9|29
1650338620000|2022-04-19 03:23:40|96142|96069|96137.8|96064.4|96143.5|96069|96136.4|96063.1|41
1650338630000|2022-04-19 03:23:50|96137.9|96064.8|96144.1|96070.2|96144.1|96070.3|96137.9|96064.8|35
1650338640000|2022-04-19 03:24:00|96143.8|96070.1|96155.1|96076.1|96159.2|96083.2|96133.2|96069.3|50
1650338650000|2022-04-19 03:24:10|96157.2|96074|96155|96075.7|96157.2|96076.3|96149.4|96070.1|46
1650338660000|2022-04-19 03:24:20|96155.8|96074.7|96146.6|96072.5|96155.8|96076.1|96146.4|96072.4|43
1650338670000|2022-04-19 03:24:30|96146.5|96072.4|96143|96066.8|96148.1|96072.5|96139.8|96061.3|55
1650338680000|2022-04-19 03:24:40|96143.8|96066.3|96142.1|96070|96144.1|96070.9|96140.9|96065.4|42
1650338690000|2022-04-19 03:24:50|96142.4|96069.4|96141.5|96068.7|96144.7|96070.2|96141.1|96066.8|43
1650338700000|2022-04-19 03:25:00|96141.6|96068.6|96140.3|96069.2|96142|96079.9|96129.9|96065.5|44
1650338710000|2022-04-19 03:25:10|96130.5|96080.5|96141.8|96067.4|96142.4|96082.2|96130.2|96067.1|34
1650338720000|2022-04-19 03:25:20|96141.3|96067.7|96138.1|96059|96141.8|96068|96136.6|96058|38
1650338730000|2022-04-19 03:25:30|96138.2|96059.1|96133.4|96058|96139.7|96063|96132.3|96056.5|44
1650338740000|2022-04-19 03:25:40|96133.5|96058.1|96134.6|96057.4|96134.6|96058.6|96133|96057.1|22
1650338750000|2022-04-19 03:25:50|96134.3|96057.3|96131.7|96055.8|96136.2|96070.8|96120.8|96047.4|31
1650338760000|2022-04-19 03:26:00|96131|96055.2|96129.9|96056.7|96133.3|96057.7|96129.5|96053.7|29
1650338770000|2022-04-19 03:26:10|96130.1|96056.5|96127.6|96055.8|96130.3|96067.7|96117.7|96055|37
1650338780000|2022-04-19 03:26:20|96117.5|96067.5|96123.1|96073.1|96135.6|96075.2|96117.4|96052.3|34
1650338790000|2022-04-19 03:26:30|96122.1|96072.1|96141.4|96065.7|96146.5|96078.9|96122.1|96058.9|37
1650338800000|2022-04-19 03:26:40|96140.3|96066.5|96143.7|96068.9|96145.3|96080.5|96127.9|96064.3|44
1650338810000|2022-04-19 03:26:50|96144.4|96069.3|96142.1|96068.5|96148.3|96080.3|96130.3|96062.2|39
1650338820000|2022-04-19 03:27:00|96141.8|96069|96145.4|96064|96148|96070.9|96140.9|96063.8|38
1650338830000|2022-04-19 03:27:10|96145.7|96064.2|96140.6|96066.2|96145.7|96080.6|96130.1|96064.1|42
1650338840000|2022-04-19 03:27:20|96140.4|96066.1|96140.8|96065.6|96142.1|96066.7|96139.1|96064.8|21
1650338850000|2022-04-19 03:27:30|96140.5|96065.9|96128|96078|96140.9|96079|96127.7|96064.9|18
1650338860000|2022-04-19 03:27:40|96138.6|96067.6|96137.6|96062.3|96140.4|96067.7|96137.5|96060.5|30
1650338870000|2022-04-19 03:27:50|96137.5|96063.6|96131.7|96059.3|96137.5|96075.9|96124.6|96056.8|34
1650338880000|2022-04-19 03:28:00|96132.1|96059.6|96138.7|96064.6|96139.8|96066.1|96131.8|96057.7|39
1650338890000|2022-04-19 03:28:10|96138.1|96064.8|96139.2|96066.4|96140.8|96078|96127.3|96064.7|24
1650338900000|2022-04-19 03:28:20|96138.6|96066.2|96141.7|96067.9|96142.8|96079.2|96129|96066.2|21
1650338910000|2022-04-19 03:28:30|96141.6|96068|96150.9|96074.4|96152.1|96074.4|96141.4|96066.7|34
1650338920000|2022-04-19 03:28:40|96153.3|96073.1|96148.9|96077.6|96154.8|96090.4|96138|96071.8|35
1650338930000|2022-04-19 03:28:50|96150.2|96078.1|96148.8|96074.8|96154.7|96078.2|96148.8|96072.9|38
1650338940000|2022-04-19 03:29:00|96149.3|96074.7|96154.9|96080.4|96157.1|96081.4|96148.7|96074.5|45
1650338950000|2022-04-19 03:29:10|96155.2|96080.8|96152.4|96077.9|96156.3|96090.3|96140.3|96075.8|40
1650338960000|2022-04-19 03:29:20|96152.9|96077.6|96152.3|96077.3|96154|96077.8|96150.5|96075.1|20
1650338970000|2022-04-19 03:29:30|96151.1|96077.7|96139.1|96089.1|96152.1|96089.1|96138.6|96075.1|22
1650338980000|2022-04-19 03:29:40|96138.9|96088.9|96143.6|96093.6|96159.9|96093.8|96138.5|96079.6|46
1650338990000|2022-04-19 03:29:50|96143.5|96093.5|96153|96081.8|96156.8|96093.6|96143.5|96079.4|27
1650339000000|2022-04-19 03:30:00|96153.1|96081.9|96153.2|96079.2|96154.7|96092.1|96138.1|96076.1|51
1650339010000|2022-04-19 03:30:10|96153.4|96079.4|96156.2|96082|96156.8|96094.8|96144.6|96079.2|40
1650339020000|2022-04-19 03:30:20|96156.1|96081.9|96149.6|96075.1|96157.8|96082.9|96149.6|96075.1|62
1650339030000|2022-04-19 03:30:30|96150.2|96073.7|96152.1|96078.4|96153.5|96087|96136.3|96072|48
1650339040000|2022-04-19 03:30:40|96152.7|96078.3|96148.5|96077.1|96152.7|96090.1|96139.4|96077.1|33
1650339050000|2022-04-19 03:30:50|96148.7|96077.4|96150.9|96070.3|96151|96077.4|96147.1|96070.3|43
1650339060000|2022-04-19 03:31:00|96150.8|96070.2|96148.6|96068.8|96150.8|96074.2|96146|96068.6|43
1650339070000|2022-04-19 03:31:10|96149.6|96069.2|96146.9|96075.1|96150.1|96075.1|96146.8|96069.2|27
1650339080000|2022-04-19 03:31:20|96146.6|96075.3|96146.2|96072.7|96147.4|96075.3|96145.4|96072.6|34
1650339090000|2022-04-19 03:31:30|96146.1|96072.9|96146.5|96071.8|96147.1|96073.1|96143.8|96071.2|27
1650339100000|2022-04-19 03:31:40|96146.8|96071.3|96142.8|96069.1|96146.8|96073.7|96142.8|96068.9|31
1650339110000|2022-04-19 03:31:50|96142.9|96069.2|96140.9|96064.9|96145|96069.2|96137.4|96061.6|50
1650339120000|2022-04-19 03:32:00|96140.5|96064.7|96147.9|96074.1|96149.8|96084.4|96132.3|96064.7|41
1650339130000|2022-04-19 03:32:10|96148.3|96073.7|96148.7|96073.9|96150.1|96075.8|96147.6|96072|31
1650339140000|2022-04-19 03:32:20|96148.9|96074.1|96136.7|96086.7|96150.8|96087|96136.5|96073.1|20
1650339150000|2022-04-19 03:32:30|96146.9|96076.8|96153.6|96073.8|96153.6|96087.5|96136.9|96073.7|38
1650339160000|2022-04-19 03:32:40|96153.7|96073.7|96154.7|96077.6|96155.4|96080|96151.6|96072.9|36
1650339170000|2022-04-19 03:32:50|96155.1|96077.1|96148.1|96074.9|96159.2|96078.2|96147.5|96073.4|42
1650339180000|2022-04-19 03:33:00|96149.6|96074|96146.9|96075.1|96150.4|96076|96146.9|96073.1|40
1650339190000|2022-04-19 03:33:10|96147.1|96075|96145.2|96066.9|96148.8|96083.1|96132.3|96064.5|46
1650339200000|2022-04-19 03:33:20|96145.6|96066.3|96140.5|96066.7|96149.2|96069.4|96140.1|96065.7|26
1650339210000|2022-04-19 03:33:30|96140.1|96067|96141.5|96066.1|96144.5|96068|96139.2|96065.4|36
1650339220000|2022-04-19 03:33:40|96141.2|96066.3|96140.6|96065.9|96141.9|96066.4|96139.9|96065|25
1650339230000|2022-04-19 03:33:50|96142.9|96065.1|96141.8|96069.8|96143.8|96069.8|96140.8|96064.7|32
1650339240000|2022-04-19 03:34:00|96141.9|96069.5|96143.5|96073.3|96144.7|96084.3|96132.4|96069.3|43
1650339250000|2022-04-19 03:34:10|96146.6|96069.6|96144.4|96070.2|96147|96085.1|96134.3|96069.3|35
1650339260000|2022-04-19 03:34:20|96144|96069.9|96147.3|96075.7|96151.1|96078.4|96143.9|96068.7|50
1650339270000|2022-04-19 03:34:30|96148.2|96074.9|96147.3|96075.6|96148.8|96075.6|96147|96072.4|34
1650339280000|2022-04-19 03:34:40|96147.8|96075.3|96151.6|96079.4|96153.6|96089.1|96139|96073|42
1650339290000|2022-04-19 03:34:50|96140.4|96090.4|96160.7|96087.5|96163.3|96090.4|96140.4|96078|56
1650339300000|2022-04-19 03:35:00|96161.7|96086.9|96161.3|96086.9|96164.4|96088.4|96160.7|96084.3|36
1650339310000|2022-04-19 03:35:10|96161.6|96100.4|96161.4|96087|96162.2|96100.4|96150.4|96086.2|22
1650339320000|2022-04-19 03:35:20|96161.2|96086.8|96157.2|96085.4|96161.2|96087.5|96156.9|96085.1|35
1650339330000|2022-04-19 03:35:30|96156.9|96085.5|96152|96071.1|96159.6|96085.5|96149|96069.3|45
1650339340000|2022-04-19 03:35:40|96151.4|96071.3|96146.9|96076.8|96155.1|96087.1|96137.1|96067.5|25
1650339350000|2022-04-19 03:35:50|96147.3|96076.4|96152.8|96075.9|96153.7|96077.2|96147.3|96072.5|44
1650339360000|2022-04-19 03:36:00|96153.6|96075.4|96159.4|96082.4|96161.5|96083.5|96152.8|96075.4|48
1650339370000|2022-04-19 03:36:10|96161.6|96082|96160.6|96086.8|96164.3|96101|96148.5|96082|51
1650339380000|2022-04-19 03:36:20|96160|96087.3|96160.9|96088.8|96166.2|96102.3|96150.5|96087.2|48
1650339390000|2022-04-19 03:36:30|96162.6|96086.7|96161.1|96085|96163.6|96087.1|96158.7|96082.5|43
1650339400000|2022-04-19 03:36:40|96161.2|96084.9|96165.8|96089.1|96166.8|96091.7|96160.1|96081.6|44
1650339410000|2022-04-19 03:36:50|96168.5|96086.2|96162.5|96085|96168.5|96091.1|96159.8|96083.7|52
1650339420000|2022-04-19 03:37:00|96162.3|96084.9|96160.6|96082.8|96164.7|96087.4|96159.4|96081.3|43
1650339430000|2022-04-19 03:37:10|96160.8|96082.9|96156.6|96075.8|96160.8|96082.9|96148.8|96071.8|50
1650339440000|2022-04-19 03:37:20|96155.7|96076.1|96172.5|96099.1|96176.9|96112.1|96155.7|96076.1|47
1650339450000|2022-04-19 03:37:30|96174.4|96101.3|96177.8|96127.8|96190.8|96130.3|96160.5|96099|43
1650339460000|2022-04-19 03:37:40|96177.5|96127.5|96178.5|96128.5|96188.8|96129|96175.4|96115.2|24
1650339470000|2022-04-19 03:37:50|96178.4|96128.4|96178.2|96128.2|96188.5|96130|96177.9|96117.6|19
1650339480000|2022-04-19 03:38:00|96178.9|96128.9|96172.9|96122.9|96184.4|96128.9|96172.9|96114.3|41
1650339490000|2022-04-19 03:38:10|96173.1|96123.1|96164.7|96114.7|96176.5|96123.1|96164.7|96104.7|37
1650339500000|2022-04-19 03:38:20|96163.1|96113.1|96163.3|96113.3|96164|96114|96162.6|96112.6|31
1650339510000|2022-04-19 03:38:30|96163.6|96113.6|96165.7|96115.7|96165.7|96115.7|96162.9|96112.9|27
1650339520000|2022-04-19 03:38:40|96165.6|96115.6|96161.8|96111.8|96166|96116|96161.8|96111.8|32
1650339530000|2022-04-19 03:38:50|96161|96111|96163.9|96113.9|96164.8|96114.8|96161|96111|36
1650339540000|2022-04-19 03:39:00|96164.4|96114.4|96160.4|96110.4|96164.4|96114.4|96158.4|96108.4|44
1650339550000|2022-04-19 03:39:10|96160|96110|96156.1|96106.1|96160.6|96110.6|96153.4|96103.4|53
1650339560000|2022-04-19 03:39:20|96156|96106|96154|96104|96156.5|96106.5|96153.6|96103.6|35
1650339570000|2022-04-19 03:39:30|96154.8|96104.8|96156|96106|96157.2|96107.2|96154.3|96104.3|33
1650339580000|2022-04-19 03:39:40|96156.5|96106.5|96156.3|96106.3|96156.9|96106.9|96155.5|96105.5|25
1650339590000|2022-04-19 03:39:50|96155.7|96105.7|96154.5|96104.5|96166|96107.1|96154.4|96095.8|37
1650339600000|2022-04-19 03:40:00|96154.3|96104.3|96146.9|96096.9|96154.5|96104.5|96146.8|96096.8|42
1650339610000|2022-04-19 03:40:10|96148.8|96098.8|96155.1|96105.1|96155.3|96105.3|96148.8|96098.8|30
1650339620000|2022-04-19 03:40:20|96156|96106|96154.9|96104.9|96156.5|96106.5|96154.7|96104.7|20
1650339630000|2022-04-19 03:40:30|96154.8|96104.8|96154|96104|96154.9|96104.9|96153.8|96103.8|28
1650339640000|2022-04-19 03:40:40|96154.3|96104.3|96152.3|96102.3|96154.3|96104.3|96149.8|96099.8|46
1650339650000|2022-04-19 03:40:50|96152.4|96102.4|96156.6|96106.6|96156.8|96106.8|96152|96102|31
1650339660000|2022-04-19 03:41:00|96156.5|96106.5|96156.2|96106.2|96156.5|96106.5|96153.3|96103.3|25
1650339670000|2022-04-19 03:41:10|96156.3|96106.3|96148.6|96098.6|96156.6|96106.6|96147.7|96097.7|28
1650339680000|2022-04-19 03:41:20|96148.4|96098.4|96148.7|96098.7|96148.9|96098.9|96147.5|96097.5|32
1650339690000|2022-04-19 03:41:30|96148.6|96098.6|96150.2|96100.2|96150.2|96100.2|96148.3|96098.3|30
1650339700000|2022-04-19 03:41:40|96150.3|96100.3|96149.8|96099.8|96150.5|96100.5|96149.8|96099.8|14
1650339710000|2022-04-19 03:41:50|96149.7|96099.7|96151.7|96101.7|96151.7|96101.7|96149.1|96099.1|22
1650339720000|2022-04-19 03:42:00|96151.8|96101.8|96146.3|96096.3|96153|96103|96146.1|96096.1|38
1650339730000|2022-04-19 03:42:10|96147.2|96097.2|96149.9|96099.9|96149.9|96099.9|96146.6|96096.6|33
1650339740000|2022-04-19 03:42:20|96150.6|96100.6|96152.4|96102.4|96152.4|96102.4|96150.6|96100.6|17
1650339750000|2022-04-19 03:42:30|96152.1|96102.1|96152.2|96102.2|96152.5|96102.5|96150.9|96100.9|29
1650339760000|2022-04-19 03:42:40|96152.3|96102.3|96162.1|96112.1|96163.6|96113.6|96152.1|96102.1|42
1650339770000|2022-04-19 03:42:50|96161.9|96111.9|96162.4|96112.4|96162.9|96112.9|96161.6|96111.6|18
1650339780000|2022-04-19 03:43:00|96162.5|96112.5|96163.3|96113.3|96163.3|96113.3|96162.1|96112.1|21
1650339790000|2022-04-19 03:43:10|96163.2|96113.2|96162.8|96112.8|96163.2|96113.2|96159.2|96109.2|24
1650339800000|2022-04-19 03:43:20|96163|96113|96160.3|96110.3|96163.4|96113.4|96160.3|96110.3|27
1650339810000|2022-04-19 03:43:30|96160.6|96110.6|96152.2|96102.2|96166.6|96111|96150.7|96091.3|38
1650339820000|2022-04-19 03:43:40|96151.9|96101.9|96152.3|96102.3|96152.5|96102.5|96149.8|96099.8|30
1650339830000|2022-04-19 03:43:50|96152.4|96102.4|96152.3|96102.3|96155.3|96105.3|96152|96102|22
1650339840000|2022-04-19 03:44:00|96152.2|96102.2|96151.4|96101.4|96152.7|96102.7|96149.7|96099.7|42
1650339850000|2022-04-19 03:44:10|96151.5|96101.5|96152|96102|96152|96102|96150.6|96100.6|25
1650339860000|2022-04-19 03:44:20|96151.9|96101.9|96151.2|96101.2|96152.3|96102.3|96149.7|96099.7|22
1650339870000|2022-04-19 03:44:30|96151.3|96101.3|96152.7|96102.7|96152.9|96102.9|96151.3|96101.3|14
1650339880000|2022-04-19 03:44:40|96152.4|96102.4|96156.7|96106.7|96156.7|96106.7|96152.4|96102.4|24
1650339890000|2022-04-19 03:44:50|96156.8|96106.8|96156.5|96106.5|96157.9|96107.9|96156.2|96106.2|21
1650339900000|2022-04-19 03:45:00|96156.2|96106.2|96156.3|96106.3|96157.1|96107.1|96155.1|96105.1|26
1650339910000|2022-04-19 03:45:10|96156.8|96106.8|96168.8|96118.8|96169.6|96119.6|96155.8|96105.8|34
1650339920000|2022-04-19 03:45:20|96168.7|96118.7|96160.2|96110.2|96170|96120|96160.2|96110.2|42
1650339930000|2022-04-19 03:45:30|96160.4|96110.4|96160|96110|96161.2|96111.2|96159.2|96109.2|26
1650339940000|2022-04-19 03:45:40|96160.2|96110.2|96166|96116|96166|96116|96160.2|96110.2|19
1650339950000|2022-04-19 03:45:50|96166.1|96116.1|96153.4|96103.4|96166.1|96116.1|96150.9|96100.9|41
1650339960000|2022-04-19 03:46:00|96153.5|96103.5|96151.9|96101.9|96156.8|96106.8|96149|96099|47
1650339970000|2022-04-19 03:46:10|96152.5|96102.5|96150.8|96100.8|96152.6|96102.6|96148.9|96098.9|33
1650339980000|2022-04-19 03:46:20|96151|96101|96150.9|96100.9|96151.3|96101.3|96149.7|96099.7|34
1650339990000|2022-04-19 03:46:30|96150.2|96100.2|96148.5|96098.5|96150.7|96100.7|96145.7|96095.7|37
1650340000000|2022-04-19 03:46:40|96148.4|96098.4|96147.6|96097.6|96149.7|96099.7|96146.5|96096.5|22
1650340010000|2022-04-19 03:46:50|96146.5|96096.5|96147.6|96097.6|96148.9|96098.9|96146.5|96096.5|35
1650340020000|2022-04-19 03:47:00|96146.6|96096.6|96146.1|96096.1|96146.6|96096.6|96146|96096|18
1650340030000|2022-04-19 03:47:10|96146.2|96096.2|96145.9|96095.9|96146.9|96096.9|96145.9|96095.9|12
1650340040000|2022-04-19 03:47:20|96145.5|96095.5|96144.2|96094.2|96145.5|96095.5|96141.2|96091.2|24
1650340050000|2022-04-19 03:47:30|96144.3|96094.3|96142.9|96092.9|96144.3|96094.3|96141.7|96091.7|26
1650340060000|2022-04-19 03:47:40|96143|96093|96137.1|96087.1|96143.1|96093.1|96137|96087|38
1650340070000|2022-04-19 03:47:50|96137|96087|96141.6|96091.6|96142|96092|96137|96087|32
1650340080000|2022-04-19 03:48:00|96141.7|96091.7|96144.2|96094.2|96144.3|96094.3|96141.7|96091.7|23
1650340090000|2022-04-19 03:48:10|96144.3|96094.3|96143|96093|96144.9|96094.9|96142.5|96092.5|28
1650340100000|2022-04-19 03:48:20|96141.3|96091.3|96139.1|96089.1|96142.5|96092.5|96137.3|96087.3|40
1650340110000|2022-04-19 03:48:30|96139.9|96089.9|96141.8|96091.8|96143.3|96093.3|96137.9|96087.9|32
1650340120000|2022-04-19 03:48:40|96141.7|96091.7|96141.8|96091.8|96141.9|96091.9|96141.1|96091.1|20
1650340130000|2022-04-19 03:48:50|96141.6|96091.6|96139.7|96089.7|96141.6|96091.6|96139.5|96089.5|27
1650340140000|2022-04-19 03:49:00|96139.5|96089.5|96138.1|96088.1|96139.8|96089.8|96138.1|96088.1|32
1650340150000|2022-04-19 03:49:10|96138.4|96088.4|96136.3|96086.3|96138.4|96088.4|96135.7|96085.7|32
1650340160000|2022-04-19 03:49:20|96136.4|96086.4|96135|96085|96136.7|96086.7|96135|96085|13
1650340170000|2022-04-19 03:49:30|96132.5|96082.5|96130.4|96080.4|96132.5|96082.5|96129.8|96079.8|30
1650340180000|2022-04-19 03:49:40|96130.5|96080.5|96131.4|96081.4|96140.4|96081.4|96129.8|96070.1|22
1650340190000|2022-04-19 03:49:50|96131|96081|96131.1|96081.1|96131.5|96081.5|96130.6|96080.6|10
1650340200000|2022-04-19 03:50:00|96130.9|96080.9|96129.3|96079.3|96130.9|96080.9|96127.8|96077.8|25
1650340210000|2022-04-19 03:50:10|96129.5|96079.5|96127.1|96077.1|96130.1|96080.1|96125.1|96075.1|41
1650340220000|2022-04-19 03:50:20|96126.8|96076.8|96128.4|96078.4|96130.9|96080.9|96126.8|96076.8|26
1650340230000|2022-04-19 03:50:30|96128.7|96078.7|96131.1|96081.1|96131.4|96081.4|96128.7|96078.7|38
1650340240000|2022-04-19 03:50:40|96131.2|96081.2|96131.1|96081.1|96132.3|96082.3|96130.9|96080.9|21
1650340250000|2022-04-19 03:50:50|96131.2|96081.2|96129.2|96079.2|96131.6|96081.6|96129.2|96079.2|16
1650340260000|2022-04-19 03:51:00|96129.4|96079.4|96127.2|96077.2|96129.9|96079.9|96125.4|96075.4|16
1650340270000|2022-04-19 03:51:10|96127.7|96077.7|96128|96078|96129|96079|96124|96074|39
1650340280000|2022-04-19 03:51:20|96128.3|96078.3|96131.4|96081.4|96131.5|96081.5|96127.7|96077.7|30
1650340290000|2022-04-19 03:51:30|96130.6|96080.6|96131.6|96081.6|96132.1|96082.1|96130.5|96080.5|16
1650340300000|2022-04-19 03:51:40|96132.6|96082.6|96125.8|96075.8|96132.6|96082.6|96125.4|96075.4|23
1650340310000|2022-04-19 03:51:50|96126.2|96076.2|96124.5|96074.5|96126.2|96076.2|96123.5|96073.5|24
1650340320000|2022-04-19 03:52:00|96124.3|96074.3|96125.5|96075.5|96125.5|96075.5|96123.4|96073.4|25
1650340330000|2022-04-19 03:52:10|96126.1|96076.1|96128.8|96078.8|96128.9|96078.9|96124.5|96074.5|29
1650340340000|2022-04-19 03:52:20|96128.5|96078.5|96133.6|96083.6|96133.8|96083.8|96128.5|96078.5|37
1650340350000|2022-04-19 03:52:30|96133.7|96083.7|96133.8|96083.8|96134.2|96084.2|96133.3|96083.3|17
1650340360000|2022-04-19 03:52:40|96134.1|96084.1|96136.5|96086.5|96136.5|96086.5|96132.6|96082.6|29
1650340370000|2022-04-19 03:52:50|96136.6|96086.6|96132.6|96082.6|96136.8|96086.8|96132.2|96082.2|32
1650340380000|2022-04-19 03:53:00|96132.7|96082.7|96132.5|96082.5|96133.2|96083.2|96131.9|96081.9|24
1650340390000|2022-04-19 03:53:10|96132.7|96082.7|96134.9|96084.9|96135.8|96085.8|96132.7|96082.7|29
1650340400000|2022-04-19 03:53:20|96135.3|96085.3|96133.5|96083.5|96137.3|96087.3|96133.3|96083.3|28
1650340410000|2022-04-19 03:53:30|96133.3|96083.3|96132.2|96082.2|96133.3|96083.3|96131.4|96081.4|33
1650340420000|2022-04-19 03:53:40|96132.1|96082.1|96132.5|96082.5|96133|96083|96131.6|96081.6|23
1650340430000|2022-04-19 03:53:50|96132.3|96082.3|96133.5|96083.5|96133.5|96083.5|96132.3|96082.3|11
1650340440000|2022-04-19 03:54:00|96133.4|96083.4|96129.7|96079.7|96135.7|96085.7|96128.4|96078.4|41
1650340450000|2022-04-19 03:54:10|96128.1|96078.1|96127.3|96077.3|96129.1|96079.1|96126.4|96076.4|25
1650340460000|2022-04-19 03:54:20|96125.9|96075.9|96127.8|96077.8|96128|96078|96125.9|96075.9|18
1650340470000|2022-04-19 03:54:30|96127.7|96077.7|96129.3|96079.3|96129.3|96079.3|96127.7|96077.7|21
1650340480000|2022-04-19 03:54:40|96129|96079|96124.9|96074.9|96129.1|96079.1|96124.8|96074.8|23
1650340490000|2022-04-19 03:54:50|96124.7|96074.7|96124.7|96074.7|96125.2|96075.2|96123.6|96073.6|28
1650340500000|2022-04-19 03:55:00|96125.4|96075.4|96124.1|96074.1|96125.4|96075.4|96123|96073|24
1650340510000|2022-04-19 03:55:10|96123.6|96073.6|96121.8|96071.8|96124|96074|96121.2|96071.2|26
1650340520000|2022-04-19 03:55:20|96121.3|96071.3|96118|96068|96123.1|96073.1|96118|96068|26
1650340530000|2022-04-19 03:55:30|96117.9|96067.9|96118.1|96068.1|96118.1|96068.1|96117.6|96067.6|14
1650340540000|2022-04-19 03:55:40|96118|96068|96118.2|96068.2|96118.3|96068.3|96117.9|96067.9|20
1650340550000|2022-04-19 03:55:50|96118.1|96068.1|96118.7|96068.7|96118.9|96068.9|96117.2|96067.2|19
1650340560000|2022-04-19 03:56:00|96117.5|96067.5|96125.3|96075.3|96126.3|96076.3|96117.4|96067.4|46
1650340570000|2022-04-19 03:56:10|96125.9|96075.9|96126.5|96076.5|96126.7|96076.7|96125.2|96075.2|33
1650340580000|2022-04-19 03:56:20|96126.4|96076.4|96126|96076|96127.2|96077.2|96126|96076|12
1650340590000|2022-04-19 03:56:30|96126.2|96076.2|96131.3|96081.3|96131.3|96081.3|96126.1|96076.1|33
1650340600000|2022-04-19 03:56:40|96131.2|96081.2|96136.1|96086.1|96146.1|96086.1|96131.2|96074|32
1650340610000|2022-04-19 03:56:50|96136|96086|96135.6|96085.6|96137.4|96087.4|96134.6|96084.6|24
1650340620000|2022-04-19 03:57:00|96135.8|96085.8|96134.5|96084.5|96135.8|96085.8|96134.3|96084.3|23
1650340630000|2022-04-19 03:57:10|96134.6|96084.6|96138|96088|96138.9|96088.9|96134.2|96084.2|36
1650340640000|2022-04-19 03:57:20|96136.8|96086.8|96139|96089|96139|96089|96136.8|96086.8|26
1650340650000|2022-04-19 03:57:30|96139.1|96089.1|96141.3|96091.3|96142.6|96092.6|96137.1|96087.1|34
1650340660000|2022-04-19 03:57:40|96141.2|96091.2|96140.5|96090.5|96142.3|96092.3|96139.4|96089.4|35
1650340670000|2022-04-19 03:57:50|96140.3|96090.3|96141|96091|96142.2|96092.2|96137.4|96087.4|34
1650340680000|2022-04-19 03:58:00|96140.9|96090.9|96142.3|96092.3|96143|96093|96140.4|96090.4|22
1650340690000|2022-04-19 03:58:10|96142.8|96092.8|96138.9|96088.9|96142.8|96092.8|96138.9|96088.9|39
1650340700000|2022-04-19 03:58:20|96138.7|96088.7|96138.4|96088.4|96138.7|96088.7|96137.1|96087.1|19
1650340710000|2022-04-19 03:58:30|96138|96088|96135.2|96085.2|96138|96088|96135|96085|27
1650340720000|2022-04-19 03:58:40|96135.3|96085.3|96135.1|96085.1|96135.8|96085.8|96135|96085|11
1650340730000|2022-04-19 03:58:50|96135.2|96085.2|96136.6|96086.6|96136.6|96086.6|96134.2|96084.2|19
1650340740000|2022-04-19 03:59:00|96136.7|96086.7|96137.4|96087.4|96138.3|96088.3|96136.6|96086.6|25
1650340750000|2022-04-19 03:59:10|96137.3|96087.3|96136.5|96086.5|96137.4|96087.4|96136.4|96086.4|21
1650340760000|2022-04-19 03:59:20|96137.1|96087.1|96133.8|96083.8|96137.1|96087.1|96133.7|96083.7|21
1650340770000|2022-04-19 03:59:30|96134|96084|96136.9|96086.9|96136.9|96086.9|96134|96084|28
1650340780000|2022-04-19 03:59:40|96136.6|96086.6|96138|96088|96138|96088|96136|96086|26
1650340790000|2022-04-19 03:59:50|96138.1|96088.1|96142.2|96092.2|96142.3|96092.3|96138|96088|42
1650340800000|2022-04-19 04:00:00|96141.7|96091.7|96132.6|96082.6|96141.7|96091.7|96130.9|96080.9|55
1650340810000|2022-04-19 04:00:10|96131.8|96081.8|96129.4|96079.4|96132.1|96082.1|96126.9|96076.9|53
1650340820000|2022-04-19 04:00:20|96129.1|96079.1|96131.1|96081.1|96131.1|96081.1|96123.6|96073.6|38
1650340830000|2022-04-19 04:00:30|96131.3|96081.3|96125.4|96075.4|96131.3|96081.3|96125.2|96075.2|34
1650340840000|2022-04-19 04:00:40|96127.5|96077.5|96131.9|96081.9|96132.9|96082.9|96127.5|96077.5|32
1650340850000|2022-04-19 04:00:50|96132.3|96082.3|96140.2|96090.2|96140.7|96090.7|96131.5|96081.5|37
1650340860000|2022-04-19 04:01:00|96140.5|96090.5|96143.5|96093.5|96143.8|96093.8|96140.1|96090.1|43
1650340870000|2022-04-19 04:01:10|96143.3|96093.3|96140.8|96090.8|96143.7|96093.7|96140.8|96090.8|31
1650340880000|2022-04-19 04:01:20|96140.9|96090.9|96137.4|96087.4|96141.1|96091.1|96137.1|96087.1|29
1650340890000|2022-04-19 04:01:30|96136.9|96086.9|96131.8|96081.8|96137.8|96087.8|96130.6|96080.6|37
1650340900000|2022-04-19 04:01:40|96131.6|96081.6|96129.2|96079.2|96133.1|96083.1|96127.7|96077.7|36
1650340910000|2022-04-19 04:01:50|96129.3|96079.3|96128.2|96078.2|96130.8|96080.8|96128.2|96078.2|28
1650340920000|2022-04-19 04:02:00|96128|96078|96127.6|96077.6|96129.8|96079.8|96127.5|96077.5|19
1650340930000|2022-04-19 04:02:10|96127.5|96077.5|96124.4|96074.4|96130.8|96080.8|96124.1|96074.1|36
1650340940000|2022-04-19 04:02:20|96124.2|96074.2|96119.8|96069.8|96124.4|96074.4|96119.7|96069.7|26
1650340950000|2022-04-19 04:02:30|96120|96070|96121.8|96071.8|96121.9|96071.9|96119.7|96069.7|24
1650340960000|2022-04-19 04:02:40|96120.6|96070.6|96122.3|96072.3|96124|96074|96120.6|96070.6|21
1650340970000|2022-04-19 04:02:50|96122.4|96072.4|96129.2|96079.2|96131.1|96081.1|96122.3|96072.3|36
1650340980000|2022-04-19 04:03:00|96125.3|96075.3|96128.8|96078.8|96129.4|96079.4|96125.3|96075.3|36
1650340990000|2022-04-19 04:03:10|96128.9|96078.9|96127.6|96077.6|96129.1|96079.1|96127.4|96077.4|20
1650341000000|2022-04-19 04:03:20|96127.5|96077.5|96128.2|96078.2|96130.9|96080.9|96125.9|96075.9|28
1650341010000|2022-04-19 04:03:30|96128.6|96078.6|96129.3|96079.3|96130.4|96080.4|96126.9|96076.9|25
1650341020000|2022-04-19 04:03:40|96129.5|96079.5|96126.8|96076.8|96129.5|96079.5|96126.2|96076.2|28
1650341030000|2022-04-19 04:03:50|96127|96077|96118.6|96068.6|96127.4|96077.4|96118.6|96068.6|37
1650341040000|2022-04-19 04:04:00|96120.1|96070.1|96121.1|96071.1|96122.1|96072.1|96117.6|96067.6|35
1650341050000|2022-04-19 04:04:10|96121.2|96071.2|96119.9|96069.9|96121.7|96071.7|96118.8|96068.8|22
1650341060000|2022-04-19 04:04:20|96120|96070|96117.1|96067.1|96120.9|96070.9|96115.1|96065.1|36
1650341070000|2022-04-19 04:04:30|96116.8|96066.8|96118.6|96068.6|96121.3|96071.3|96116.7|96066.7|35
1650341080000|2022-04-19 04:04:40|96118.8|96068.8|96113.5|96063.5|96118.8|96068.8|96112.7|96062.7|39
1650341090000|2022-04-19 04:04:50|96113.3|96063.3|96113.5|96063.5|96115.2|96065.2|96111.8|96061.8|38
1650341100000|2022-04-19 04:05:00|96113.7|96063.7|96114.7|96064.7|96114.7|96064.7|96112.6|96062.6|39
1650341110000|2022-04-19 04:05:10|96114.8|96064.8|96103.4|96053.4|96115.5|96065.5|96103.4|96053.4|46
1650341120000|2022-04-19 04:05:20|96103.7|96053.7|96101.1|96051.1|96103.7|96053.7|96099.5|96049.5|31
1650341130000|2022-04-19 04:05:30|96100.9|96050.9|96100.6|96050.6|96102.9|96052.9|96099.1|96049.1|26
1650341140000|2022-04-19 04:05:40|96100.4|96050.4|96096.8|96046.8|96101.5|96051.5|96096.2|96046.2|30
1650341150000|2022-04-19 04:05:50|96096.7|96046.7|96094.6|96044.6|96098.3|96048.3|96094.6|96044.6|37
1650341160000|2022-04-19 04:06:00|96092.3|96042.3|96095|96045|96095|96045|96092.2|96042.2|31
1650341170000|2022-04-19 04:06:10|96095.1|96045.1|96089.1|96039.1|96095.5|96045.5|96088|96038|37
1650341180000|2022-04-19 04:06:20|96088.7|96038.7|96087.8|96037.8|96089.5|96039.5|96085.7|96035.7|31
1650341190000|2022-04-19 04:06:30|96087.9|96037.9|96087.6|96037.6|96094.7|96044.7|96087|96037|32
1650341200000|2022-04-19 04:06:40|96088.3|96038.3|96090.8|96040.8|96090.8|96040.8|96088.3|96038.3|20
1650341210000|2022-04-19 04:06:50|96090.6|96040.6|96088.7|96038.7|96090.7|96040.7|96088.7|96038.7|23
1650341220000|2022-04-19 04:07:00|96088.8|96038.8|96088.6|96038.6|96088.8|96038.8|96086.5|96036.5|27
1650341230000|2022-04-19 04:07:10|96088.7|96038.7|96089.1|96039.1|96090.5|96040.5|96088.3|96038.3|25
1650341240000|2022-04-19 04:07:20|96089.3|96039.3|96086.3|96036.3|96091.2|96041.2|96085.8|96035.8|48
1650341250000|2022-04-19 04:07:30|96080.4|96030.4|96084.2|96034.2|96085.6|96035.6|96080.3|96030.3|37
1650341260000|2022-04-19 04:07:40|96081.4|96031.4|96083.1|96033.1|96084.4|96034.4|96081.4|96031.4|20
1650341270000|2022-04-19 04:07:50|96083.2|96033.2|96087.8|96037.8|96087.8|96037.8|96082.7|96032.7|31
1650341280000|2022-04-19 04:08:00|96088.1|96038.1|96087.7|96037.7|96090.2|96040.2|96087.4|96037.4|31
1650341290000|2022-04-19 04:08:10|96087.6|96037.6|96088.9|96038.9|96089.2|96039.2|96087.6|96037.6|25
1650341300000|2022-04-19 04:08:20|96089.1|96039.1|96085.9|96035.9|96089.1|96039.1|96085.3|96035.3|30
1650341310000|2022-04-19 04:08:30|96086|96036|96085.5|96035.5|96086.8|96036.8|96085.3|96035.3|22
1650341320000|2022-04-19 04:08:40|96085.7|96035.7|96082.6|96032.6|96085.7|96035.7|96082.3|96032.3|24
1650341330000|2022-04-19 04:08:50|96082.8|96032.8|96085|96035|96085.1|96035.1|96082.8|96032.8|33
1650341340000|2022-04-19 04:09:00|96084.9|96034.9|96083.6|96033.6|96086.2|96036.2|96082|96032|31
1650341350000|2022-04-19 04:09:10|96083.3|96033.3|96084.6|96034.6|96084.7|96034.7|96080.1|96030.1|24
1650341360000|2022-04-19 04:09:20|96084.8|96034.8|96087.6|96037.6|96087.6|96037.6|96083.7|96033.7|39
1650341370000|2022-04-19 04:09:30|96086.4|96036.4|96087.8|96037.8|96089.2|96039.2|96080.4|96030.4|36
1650341380000|2022-04-19 04:09:40|96088.2|96038.2|96087.7|96037.7|96088.2|96038.2|96087.2|96037.2|20
1650341390000|2022-04-19 04:09:50|96087.5|96037.5|96088.2|96038.2|96093|96043|96086.1|96036.1|42
1650341400000|2022-04-19 04:10:00|96088.6|96038.6|96089.7|96039.7|96090|96040|96087.9|96037.9|36
1650341410000|2022-04-19 04:10:10|96089.9|96039.9|96088.4|96038.4|96090|96040|96086.9|96036.9|27
1650341420000|2022-04-19 04:10:20|96086.9|96036.9|96088.8|96038.8|96089.3|96039.3|96086.7|96036.7|24
1650341430000|2022-04-19 04:10:30|96088.5|96038.5|96089.1|96039.1|96089.7|96039.7|96088.5|96038.5|13
1650341440000|2022-04-19 04:10:40|96089.6|96039.6|96089.5|96039.5|96090.9|96040.9|96088.7|96038.7|24
1650341450000|2022-04-19 04:10:50|96089.7|96039.7|96090.3|96040.3|96090.9|96040.9|96089.1|96039.1|17
1650341460000|2022-04-19 04:11:00|96090.5|96040.5|96090.1|96040.1|96090.8|96040.8|96089.8|96039.8|25
1650341470000|2022-04-19 04:11:10|96089.9|96039.9|96087.1|96037.1|96091.9|96041.9|96087|96037|23
1650341480000|2022-04-19 04:11:20|96087.3|96037.3|96085.9|96035.9|96087.8|96037.8|96085.5|96035.5|28
1650341490000|2022-04-19 04:11:30|96085.7|96035.7|96078.7|96028.7|96087.4|96037.4|96078.7|96028.7|29
1650341500000|2022-04-19 04:11:40|96078.8|96028.8|96082.9|96032.9|96082.9|96032.9|96078.5|96028.5|30
1650341510000|2022-04-19 04:11:50|96083.1|96033.1|96088.2|96038.2|96088.5|96038.5|96083.1|96033.1|25
1650341520000|2022-04-19 04:12:00|96088.7|96038.7|96094.8|96044.8|96096.6|96046.6|96088.2|96038.2|36
1650341530000|2022-04-19 04:12:10|96088.7|96038.7|96089.2|96039.2|96089.2|96039.2|96088|96038|17
1650341540000|2022-04-19 04:12:20|96089|96039|96091.6|96041.6|96091.6|96041.6|96089|96039|20
1650341550000|2022-04-19 04:12:30|96091.7|96041.7|96091.9|96041.9|96092.4|96042.4|96091.4|96041.4|8
1650341560000|2022-04-19 04:12:40|96092|96042|96092.2|96042.2|96092.3|96042.3|96092|96042|8
1650341570000|2022-04-19 04:12:50|96092.1|96042.1|96091.5|96041.5|96092.1|96042.1|96090.3|96040.3|11
1650341580000|2022-04-19 04:13:00|96091.4|96041.4|96092.1|96042.1|96092.1|96042.1|96090.3|96040.3|13
1650341590000|2022-04-19 04:13:10|96093.4|96043.4|96086.9|96036.9|96093.4|96043.4|96084.9|96034.9|34
1650341600000|2022-04-19 04:13:20|96086.8|96036.8|96087.1|96037.1|96087.4|96037.4|96086.8|96036.8|12
1650341610000|2022-04-19 04:13:30|96086.9|96036.9|96089.7|96039.7|96090|96040|96084.1|96034.1|28
1650341620000|2022-04-19 04:13:40|96089.8|96039.8|96090.1|96040.1|96090.1|96040.1|96087.5|96037.5|16
1650341630000|2022-04-19 04:13:50|96089.9|96039.9|96089|96039|96090.2|96040.2|96088|96038|19
1650341640000|2022-04-19 04:14:00|96089.3|96039.3|96090.5|96040.5|96090.5|96040.5|96089|96039|22
1650341650000|2022-04-19 04:14:10|96090.7|96040.7|96089.6|96039.6|96090.7|96040.7|96087.7|96037.7|37
1650341660000|2022-04-19 04:14:20|96089.5|96039.5|96089.4|96039.4|96090.2|96040.2|96089.2|96039.2|15
1650341670000|2022-04-19 04:14:30|96089.3|96039.3|96088.9|96038.9|96089.3|96039.3|96087.1|96037.1|29
1650341680000|2022-04-19 04:14:40|96088.8|96038.8|96089.6|96039.6|96089.7|96039.7|96088.8|96038.8|13
1650341690000|2022-04-19 04:14:50|96088.8|96038.8|96088.6|96038.6|96090|96040|96085.5|96035.5|30
1650341700000|2022-04-19 04:15:00|96089.1|96039.1|96092.2|96042.2|96092.5|96042.5|96089.1|96039.1|27
1650341710000|2022-04-19 04:15:10|96091.8|96041.8|96092.3|96042.3|96092.5|96042.5|96091.1|96041.1|18
1650341720000|2022-04-19 04:15:20|96091.9|96041.9|96090.8|96040.8|96093.4|96043.4|96089.9|96039.9|39
1650341730000|2022-04-19 04:15:30|96091.1|96041.1|96086.1|96036.1|96091.6|96041.6|96085.6|96035.6|26
1650341740000|2022-04-19 04:15:40|96086.2|96036.2|96083|96033|96086.3|96036.3|96082.7|96032.7|35
1650341750000|2022-04-19 04:15:50|96083.1|96033.1|96081.5|96031.5|96083.1|96033.1|96081.4|96031.4|30
1650341760000|2022-04-19 04:16:00|96082|96032|96074.7|96024.7|96087.8|96032|96073.5|96015.7|35
1650341770000|2022-04-19 04:16:10|96074.6|96024.6|96073.8|96023.8|96074.8|96024.8|96073.7|96023.7|20
1650341780000|2022-04-19 04:16:20|96074|96024|96073.9|96023.9|96074.4|96024.4|96073.9|96023.9|21
1650341790000|2022-04-19 04:16:30|96073.8|96023.8|96073.2|96023.2|96074.1|96024.1|96072.6|96022.6|15
1650341800000|2022-04-19 04:16:40|96073.6|96023.6|96072.6|96022.6|96074.1|96024.1|96070.9|96020.9|27
1650341810000|2022-04-19 04:16:50|96072.5|96022.5|96073.2|96023.2|96073.2|96023.2|96072.5|96022.5|11
1650341820000|2022-04-19 04:17:00|96073|96023|96066.3|96016.3|96073.8|96023.8|96066.1|96016.1|45
1650341830000|2022-04-19 04:17:10|96066.6|96016.6|96062.2|96012.2|96067.2|96017.2|96058.4|96008.4|38
1650341840000|2022-04-19 04:17:20|96062.1|96012.1|96062.6|96012.6|96062.8|96012.8|96061.9|96011.9|20
1650341850000|2022-04-19 04:17:30|96060.4|96010.4|96061.8|96011.8|96062|96012|96058.2|96008.2|30
1650341860000|2022-04-19 04:17:40|96062.1|96012.1|96061.2|96011.2|96064|96014|96059.5|96009.5|32
1650341870000|2022-04-19 04:17:50|96061.1|96011.1|96063.3|96013.3|96064.2|96014.2|96060.2|96010.2|25
1650341880000|2022-04-19 04:18:00|96063.1|96013.1|96062.7|96012.7|96063.7|96013.7|96061.8|96011.8|18
1650341890000|2022-04-19 04:18:10|96062.3|96012.3|96063.5|96013.5|96064.1|96014.1|96062.3|96012.3|22
1650341900000|2022-04-19 04:18:20|96064|96014|96064.8|96014.8|96064.8|96014.8|96063.1|96013.1|17
1650341910000|2022-04-19 04:18:30|96064.9|96014.9|96065.3|96015.3|96065.3|96015.3|96064.2|96014.2|18
1650341920000|2022-04-19 04:18:40|96065.5|96015.5|96065.5|96015.5|96065.5|96015.5|96063|96013|23
1650341930000|2022-04-19 04:18:50|96065.4|96015.4|96064.3|96014.3|96065.4|96015.4|96064.3|96014.3|18
1650341940000|2022-04-19 04:19:00|96064.2|96014.2|96063.7|96013.7|96064.4|96014.4|96062.4|96012.4|16
1650341950000|2022-04-19 04:19:10|96063.9|96013.9|96064.2|96014.2|96064.6|96014.6|96063.9|96013.9|5
1650341960000|2022-04-19 04:19:20|96064|96014|96059.9|96009.9|96064|96014|96059|96009|26
1650341970000|2022-04-19 04:19:30|96059.8|96009.8|96058.2|96008.2|96060.3|96010.3|96058.2|96008.2|15
1650341980000|2022-04-19 04:19:40|96058.3|96008.3|96059.7|96009.7|96059.7|96009.7|96058.3|96008.3|21
1650341990000|2022-04-19 04:19:50|96060.1|96010.1|96058|96008|96060.9|96010.9|96057.9|96007.9|29
1650342000000|2022-04-19 04:20:00|96058.4|96008.4|96060.3|96010.3|96062.4|96012.4|96058.4|96008.4|29
1650342010000|2022-04-19 04:20:10|96060.1|96010.1|96060.4|96010.4|96060.6|96010.6|96059.9|96009.9|23
1650342020000|2022-04-19 04:20:20|96060.5|96010.5|96066.3|96016.3|96066.3|96016.3|96060.5|96010.5|24
1650342030000|2022-04-19 04:20:30|96067|96017|96067.1|96017.1|96068.2|96018.2|96066.3|96016.3|42
1650342040000|2022-04-19 04:20:40|96067.3|96017.3|96068.9|96018.9|96069|96019|96066.1|96016.1|35
1650342050000|2022-04-19 04:20:50|96069|96019|96072.7|96022.7|96073|96023|96068.8|96018.8|44
1650342060000|2022-04-19 04:21:00|96072.4|96022.4|96071|96021|96073.2|96023.2|96071|96021|24
1650342070000|2022-04-19 04:21:10|96071.3|96021.3|96067.2|96017.2|96071.5|96021.5|96066.2|96016.2|27
1650342080000|2022-04-19 04:21:20|96066.4|96016.4|96068.8|96018.8|96068.8|96018.8|96066.3|96016.3|30
1650342090000|2022-04-19 04:21:30|96068.6|96018.6|96066.6|96016.6|96069.4|96019.4|96065.7|96015.7|29
1650342100000|2022-04-19 04:21:40|96066.7|96016.7|96067.3|96017.3|96067.3|96017.3|96066.3|96016.3|26
1650342110000|2022-04-19 04:21:50|96067.2|96017.2|96063.7|96013.7|96068|96018|96063.5|96013.5|24
1650342120000|2022-04-19 04:22:00|96063.6|96013.6|96064.4|96014.4|96066.4|96016.4|96062.8|96012.8|45
1650342130000|2022-04-19 04:22:10|96064.5|96014.5|96063.1|96013.1|96064.5|96014.5|96062.4|96012.4|29
1650342140000|2022-04-19 04:22:20|96063.2|96013.2|96063.9|96013.9|96064.4|96014.4|96062.5|96012.5|22
1650342150000|2022-04-19 04:22:30|96064|96014|96064.7|96014.7|96064.7|96014.7|96064|96014|10
1650342160000|2022-04-19 04:22:40|96064.8|96014.8|96064.5|96014.5|96064.8|96014.8|96064.4|96014.4|17
1650342170000|2022-04-19 04:22:50|96064.4|96014.4|96064.4|96014.4|96064.9|96014.9|96063.8|96013.8|21
1650342180000|2022-04-19 04:23:00|96064.5|96014.5|96062.9|96012.9|96064.7|96014.7|96062.6|96012.6|20
1650342190000|2022-04-19 04:23:10|96062.8|96012.8|96063.5|96013.5|96063.8|96013.8|96062.8|96012.8|21
1650342200000|2022-04-19 04:23:20|96063.3|96013.3|96063.3|96013.3|96064.5|96014.5|96063.3|96013.3|24
1650342210000|2022-04-19 04:23:30|96063.5|96013.5|96074.2|96024.2|96075|96025|96063.2|96013.2|43
1650342220000|2022-04-19 04:23:40|96074.8|96024.8|96073.1|96023.1|96074.8|96024.8|96071.6|96021.6|18
1650342230000|2022-04-19 04:23:50|96073.5|96023.5|96073.9|96023.9|96074.6|96024.6|96073.3|96023.3|13
1650342240000|2022-04-19 04:24:00|96072.7|96022.7|96075.6|96025.6|96075.6|96025.6|96072.7|96022.7|32
1650342250000|2022-04-19 04:24:10|96075.4|96025.4|96075.3|96025.3|96076.4|96026.4|96075.3|96025.3|14
1650342260000|2022-04-19 04:24:20|96073.1|96023.1|96076.1|96026.1|96076.3|96026.3|96072.8|96022.8|20
1650342270000|2022-04-19 04:24:30|96075.9|96025.9|96075.4|96025.4|96076.1|96026.1|96073.5|96023.5|23
1650342280000|2022-04-19 04:24:40|96075.2|96025.2|96075.8|96025.8|96076.3|96026.3|96074.4|96024.4|22
1650342290000|2022-04-19 04:24:50|96075.9|96025.9|96074.1|96024.1|96075.9|96025.9|96073.7|96023.7|30
1650342300000|2022-04-19 04:25:00|96074.2|96024.2|96082.6|96032.6|96082.7|96032.7|96074.2|96024.2|33
1650342310000|2022-04-19 04:25:10|96083|96033|96083.4|96033.4|96083.7|96033.7|96082.4|96032.4|22
1650342320000|2022-04-19 04:25:20|96083.3|96033.3|96083.9|96033.9|96084|96034|96083.3|96033.3|13
1650342330000|2022-04-19 04:25:30|96082.7|96032.7|96086.9|96036.9|96088.5|96038.5|96082.7|96032.7|32
1650342340000|2022-04-19 04:25:40|96087.1|96037.1|96089.6|96039.6|96089.6|96039.6|96086.7|96036.7|30
1650342350000|2022-04-19 04:25:50|96089.7|96039.7|96089.8|96039.8|96090.1|96040.1|96089.4|96039.4|29
1650342360000|2022-04-19 04:26:00|96090|96040|96094.9|96044.9|96094.9|96044.9|96089.4|96039.4|27
1650342370000|2022-04-19 04:26:10|96095.2|96045.2|96093.8|96043.8|96095.2|96045.2|96093.1|96043.1|23
1650342380000|2022-04-19 04:26:20|96093.9|96043.9|96095.1|96045.1|96095.1|96045.1|96093.8|96043.8|15
1650342390000|2022-04-19 04:26:30|96095|96045|96094|96044|96095.1|96045.1|96093.6|96043.6|21
1650342400000|2022-04-19 04:26:40|96093.9|96043.9|96095.7|96045.7|96096.2|96046.2|96093.8|96043.8|20
1650342410000|2022-04-19 04:26:50|96095.3|96045.3|96094.7|96044.7|96095.3|96045.3|96094.3|96044.3|21
1650342420000|2022-04-19 04:27:00|96094.8|96044.8|96095.1|96045.1|96095.6|96045.6|96094.7|96044.7|25
1650342430000|2022-04-19 04:27:10|96095|96045|96095.1|96045.1|96095.1|96045.1|96094.4|96044.4|22
1650342440000|2022-04-19 04:27:20|96095.3|96045.3|96094.9|96044.9|96095.3|96045.3|96094.5|96044.5|9
1650342450000|2022-04-19 04:27:30|96095|96045|96095|96045|96095.3|96045.3|96094.9|96044.9|11
1650342460000|2022-04-19 04:27:40|96095.2|96045.2|96098.7|96048.7|96101.5|96051.5|96095.1|96045.1|35
1650342470000|2022-04-19 04:27:50|96099.6|96049.6|96100.3|96050.3|96100.3|96050.3|96098.4|96048.4|29
1650342480000|2022-04-19 04:28:00|96099.7|96049.7|96104.1|96054.1|96104.7|96054.7|96099.7|96049.7|52
1650342490000|2022-04-19 04:28:10|96104.2|96054.2|96098.7|96048.7|96104.2|96054.2|96098.7|96048.7|34
1650342500000|2022-04-19 04:28:20|96099|96049|96099.1|96049.1|96099.8|96049.8|96098.7|96048.7|28
1650342510000|2022-04-19 04:28:30|96098.8|96048.8|96102.2|96052.2|96103.1|96053.1|96096.8|96046.8|22
1650342520000|2022-04-19 04:28:40|96102|96052|96107|96057|96108.4|96058.4|96101.3|96051.3|42
1650342530000|2022-04-19 04:28:50|96106.5|96056.5|96106|96056|96106.8|96056.8|96104.6|96054.6|47
1650342540000|2022-04-19 04:29:00|96105.8|96055.8|96107.8|96057.8|96108.2|96058.2|96103.1|96053.1|35
1650342550000|2022-04-19 04:29:10|96107.4|96057.4|96106.8|96056.8|96107.7|96057.7|96106.2|96056.2|19
1650342560000|2022-04-19 04:29:20|96107.4|96057.4|96106.2|96056.2|96110.8|96060.8|96103.7|96053.7|37
1650342570000|2022-04-19 04:29:30|96106.7|96056.7|96101.5|96051.5|96106.8|96056.8|96098.4|96048.4|46
1650342580000|2022-04-19 04:29:40|96101.4|96051.4|96102.3|96052.3|96103.4|96053.4|96100.7|96050.7|23
1650342590000|2022-04-19 04:29:50|96102.5|96052.5|96102.9|96052.9|96102.9|96052.9|96101.8|96051.8|21
1650342600000|2022-04-19 04:30:00|96102|96052|96101.7|96051.7|96102|96052|96097.4|96047.4|42
1650342610000|2022-04-19 04:30:10|96101.5|96051.5|96101.5|96051.5|96102.2|96052.2|96101.1|96051.1|27
1650342620000|2022-04-19 04:30:20|96101.4|96051.4|96101.9|96051.9|96102.1|96052.1|96101.2|96051.2|23
1650342630000|2022-04-19 04:30:30|96101.8|96051.8|96101.5|96051.5|96102.4|96052.4|96100.4|96050.4|20
1650342640000|2022-04-19 04:30:40|96101.4|96051.4|96093.3|96043.3|96101.8|96051.8|96093.3|96043.3|36
1650342650000|2022-04-19 04:30:50|96094.2|96044.2|96095.5|96045.5|96095.5|96045.5|96091.4|96041.4|31
1650342660000|2022-04-19 04:31:00|96095.4|96045.4|96102.2|96052.2|96103.5|96053.5|96095.4|96045.4|41
1650342670000|2022-04-19 04:31:10|96103|96053|96105|96055|96105.2|96055.2|96101.9|96051.9|34
1650342680000|2022-04-19 04:31:20|96104.9|96054.9|96102.6|96052.6|96107.6|96057.6|96099.9|96049.9|38
1650342690000|2022-04-19 04:31:30|96103.1|96053.1|96102.1|96052.1|96103.1|96053.1|96101.6|96051.6|21
1650342700000|2022-04-19 04:31:40|96100.6|96050.6|96101.6|96051.6|96102.5|96052.5|96100.4|96050.4|17
1650342710000|2022-04-19 04:31:50|96101.8|96051.8|96102.6|96052.6|96102.7|96052.7|96100.1|96050.1|21
1650342720000|2022-04-19 04:32:00|96102.4|96052.4|96097.3|96047.3|96102.6|96052.6|96096.6|96046.6|34
1650342730000|2022-04-19 04:32:10|96096.6|96046.6|96099|96049|96099.5|96049.5|96096.6|96046.6|29
1650342740000|2022-04-19 04:32:20|96099.1|96049.1|96097.8|96047.8|96099.2|96049.2|96097.4|96047.4|25
1650342750000|2022-04-19 04:32:30|96097.7|96047.7|96098.4|96048.4|96098.6|96048.6|96097.2|96047.2|18
1650342760000|2022-04-19 04:32:40|96098.6|96048.6|96098.6|96048.6|96099.4|96049.4|96098.6|96048.6|19
1650342770000|2022-04-19 04:32:50|96098.5|96048.5|96098|96048|96098.9|96048.9|96094.4|96044.4|32
1650342780000|2022-04-19 04:33:00|96099.8|96049.8|96105.1|96055.1|96105.5|96055.5|96098.9|96048.9|43
1650342790000|2022-04-19 04:33:10|96105.4|96055.4|96103|96053|96105.5|96055.5|96102.8|96052.8|24
1650342800000|2022-04-19 04:33:20|96102.5|96052.5|96103.9|96053.9|96104.2|96054.2|96102.2|96052.2|24
1650342810000|2022-04-19 04:33:30|96103.8|96053.8|96104.6|96054.6|96104.6|96054.6|96103.2|96053.2|20
1650342820000|2022-04-19 04:33:40|96103.6|96053.6|96107.2|96057.2|96109.5|96059.5|96103.6|96053.6|23
1650342830000|2022-04-19 04:33:50|96107.5|96057.5|96107.4|96057.4|96107.7|96057.7|96105.9|96055.9|22
1650342840000|2022-04-19 04:34:00|96107.5|96057.5|96109.9|96059.9|96110.6|96060.6|96107.5|96057.5|34
1650342850000|2022-04-19 04:34:10|96110|96060|96108.2|96058.2|96110|96060|96107.9|96057.9|22
1650342860000|2022-04-19 04:34:20|96108.1|96058.1|96103.8|96053.8|96108.8|96058.8|96103.8|96053.8|26
1650342870000|2022-04-19 04:34:30|96104.1|96054.1|96100|96050|96104.4|96054.4|96100|96050|34
1650342880000|2022-04-19 04:34:40|96099.8|96049.8|96099.3|96049.3|96101.4|96051.4|96098.8|96048.8|29
1650342890000|2022-04-19 04:34:50|96099.1|96049.1|96097.3|96047.3|96099.1|96049.1|96097.3|96047.3|17
1650342900000|2022-04-19 04:35:00|96097.4|96047.4|96087.8|96017|96098.8|96048.8|96077.7|96013.6|47
1650342910000|2022-04-19 04:35:10|96079.5|96016.5|96086.9|96036.9|96088.7|96038.7|96077.3|96016.5|44
1650342920000|2022-04-19 04:35:20|96086.2|96036.2|96092.6|96042.6|96094.5|96044.5|96086|96036|42
1650342930000|2022-04-19 04:35:30|96093.2|96043.2|96096.7|96046.7|96096.7|96046.7|96087.9|96037.9|30
1650342940000|2022-04-19 04:35:40|96096.9|96046.9|96101|96051|96101.7|96051.7|96096.9|96046.9|24
1650342950000|2022-04-19 04:35:50|96101.2|96051.2|96100.7|96050.7|96101.7|96051.7|96099.9|96049.9|22
1650342960000|2022-04-19 04:36:00|96100.5|96050.5|96105.2|96055.2|96105.2|96055.2|96099.7|96049.7|27
1650342970000|2022-04-19 04:36:10|96105.1|96055.1|96107|96057|96107.1|96057.1|96104.6|96054.6|37
1650342980000|2022-04-19 04:36:20|96106.4|96056.4|96104.5|96054.5|96107.1|96057.1|96103.7|96053.7|35
1650342990000|2022-04-19 04:36:30|96103.5|96053.5|96096.5|96046.5|96103.5|96053.5|96096.4|96046.4|33
1650343000000|2022-04-19 04:36:40|96096.4|96046.4|96094.9|96044.9|96097|96047|96093.6|96043.6|26
1650343010000|2022-04-19 04:36:50|96095.1|96045.1|96091.3|96041.3|96095.1|96045.1|96091.3|96041.3|18
1650343020000|2022-04-19 04:37:00|96091.4|96041.4|96094.6|96044.6|96094.7|96044.7|96090.5|96040.5|28
1650343030000|2022-04-19 04:37:10|96094.7|96044.7|96093.9|96043.9|96094.7|96044.7|96092|96042|19
1650343040000|2022-04-19 04:37:20|96094|96044|96096.8|96046.8|96097.9|96047.9|96094|96044|34
1650343050000|2022-04-19 04:37:30|96096.4|96046.4|96097.3|96047.3|96097.5|96047.5|96095.6|96045.6|26
1650343060000|2022-04-19 04:37:40|96097.5|96047.5|96097.3|96047.3|96097.5|96047.5|96095.8|96045.8|16
1650343070000|2022-04-19 04:37:50|96097.1|96047.1|96094.8|96044.8|96097.1|96047.1|96094.8|96044.8|21
1650343080000|2022-04-19 04:38:00|96094.7|96044.7|96094.4|96044.4|96094.7|96044.7|96090.5|96040.5|41
1650343090000|2022-04-19 04:38:10|96094.5|96044.5|96108.6|96058.6|96108.8|96058.8|96094.5|96044.5|59
1650343100000|2022-04-19 04:38:20|96108.8|96058.8|96108.4|96058.4|96109.9|96059.9|96108|96058|37
1650343110000|2022-04-19 04:38:30|96108.5|96058.5|96104.8|96054.8|96108.6|96058.6|96104.4|96054.4|28
1650343120000|2022-04-19 04:38:40|96105|96055|96108.1|96058.1|96108.7|96058.7|96104.3|96054.3|47
1650343130000|2022-04-19 04:38:50|96108.5|96058.5|96107|96057|96110.2|96060.2|96106.9|96056.9|45
1650343140000|2022-04-19 04:39:00|96107.4|96057.4|96108.1|96058.1|96108.9|96058.9|96107.2|96057.2|42
1650343150000|2022-04-19 04:39:10|96107|96057|96101.9|96051.9|96107.4|96057.4|96101.4|96051.4|30
1650343160000|2022-04-19 04:39:20|96101.8|96051.8|96102.2|96052.2|96102.8|96052.8|96101.1|96051.1|18
1650343170000|2022-04-19 04:39:30|96102.3|96052.3|96101.4|96051.4|96104|96054|96101.3|96051.3|26
1650343180000|2022-04-19 04:39:40|96102|96052|96109.8|96059.8|96111.1|96061.1|96101.6|96051.6|32
1650343190000|2022-04-19 04:39:50|96110.4|96060.4|96110.9|96060.9|96111.4|96061.4|96109.6|96059.6|34
1650343200000|2022-04-19 04:40:00|96110.7|96060.7|96109.8|96059.8|96113|96063|96109.3|96059.3|37
1650343210000|2022-04-19 04:40:10|96110.2|96060.2|96108|96058|96110.3|96060.3|96107.8|96057.8|25
1650343220000|2022-04-19 04:40:20|96108.1|96058.1|96106.9|96056.9|96108.1|96058.1|96104|96054|37
1650343230000|2022-04-19 04:40:30|96107.2|96057.2|96104|96054|96107.2|96057.2|96103.3|96053.3|20
1650343240000|2022-04-19 04:40:40|96103.9|96053.9|96105.5|96055.5|96106.9|96056.9|96103.9|96053.9|41
1650343250000|2022-04-19 04:40:50|96105.6|96055.6|96103|96053|96105.6|96055.6|96102.7|96052.7|26
1650343260000|2022-04-19 04:41:00|96102.9|96052.9|96103.6|96053.6|96106|96056|96102.4|96052.4|22
1650343270000|2022-04-19 04:41:10|96103.4|96053.4|96107.1|96057.1|96108.3|96058.3|96103.4|96053.4|32
1650343280000|2022-04-19 04:41:20|96107|96057|96110|96060|96111|96061|96104.9|96054.9|35
1650343290000|2022-04-19 04:41:30|96110.1|96060.1|96112.7|96062.7|96113.2|96063.2|96109.5|96059.5|29
1650343300000|2022-04-19 04:41:40|96112.8|96062.8|96110.7|96060.7|96113|96063|96110.4|96060.4|26
1650343310000|2022-04-19 04:41:50|96111.3|96061.3|96113|96063|96118.2|96068.2|96110.9|96060.9|34
1650343320000|2022-04-19 04:42:00|96112.6|96062.6|96107.4|96057.4|96112.7|96062.7|96105.4|96055.4|46
1650343330000|2022-04-19 04:42:10|96107.2|96057.2|96107.4|96057.4|96107.8|96057.8|96106.6|96056.6|22
1650343340000|2022-04-19 04:42:20|96107.8|96057.8|96121.2|96071.2|96121.6|96071.6|96107.8|96057.8|33
1650343350000|2022-04-19 04:42:30|96121.3|96071.3|96119.9|96069.9|96132.6|96073.5|96119.9|96062.3|31
1650343360000|2022-04-19 04:42:40|96120|96070|96112.6|96062.6|96120|96070|96111.7|96061.7|39
1650343370000|2022-04-19 04:42:50|96112.2|96062.2|96111.8|96061.8|96112.2|96062.2|96111.2|96061.2|21
1650343380000|2022-04-19 04:43:00|96111.9|96061.9|96109.9|96059.9|96113|96063|96109.5|96059.5|29
1650343390000|2022-04-19 04:43:10|96108.8|96058.8|96109|96059|96109.7|96059.7|96106.6|96056.6|23
1650343400000|2022-04-19 04:43:20|96110.4|96060.4|96108.3|96058.3|96110.4|96060.4|96108.3|96058.3|15
1650343410000|2022-04-19 04:43:30|96108.4|96058.4|96110.4|96060.4|96110.5|96060.5|96108.4|96058.4|15
1650343420000|2022-04-19 04:43:40|96111.3|96061.3|96111.7|96061.7|96113.1|96063.1|96109.9|96059.9|30
1650343430000|2022-04-19 04:43:50|96111.9|96061.9|96111.7|96061.7|96112.5|96062.5|96110.4|96060.4|25
1650343440000|2022-04-19 04:44:00|96111.8|96061.8|96110.1|96060.1|96111.8|96061.8|96109.7|96059.7|16
1650343450000|2022-04-19 04:44:10|96110.5|96060.5|96111.8|96061.8|96115.4|96065.4|96108.9|96058.9|36
1650343460000|2022-04-19 04:44:20|96111.7|96061.7|96112.3|96062.3|96114.5|96064.5|96111|96061|33
1650343470000|2022-04-19 04:44:30|96112.5|96062.5|96112.8|96062.8|96114.3|96064.3|96112|96062|28
1650343480000|2022-04-19 04:44:40|96112.9|96062.9|96112.4|96062.4|96113|96063|96112.2|96062.2|11
1650343490000|2022-04-19 04:44:50|96112.1|96062.1|96112.9|96062.9|96112.9|96062.9|96111.2|96061.2|12
1650343500000|2022-04-19 04:45:00|96113|96063|96111.2|96061.2|96113|96063|96106|96056|40
1650343510000|2022-04-19 04:45:10|96111.5|96061.5|96111.2|96061.2|96115.5|96065.5|96110.3|96060.3|40
1650343520000|2022-04-19 04:45:20|96111.1|96061.1|96111.9|96061.9|96112.5|96062.5|96111|96061|31
1650343530000|2022-04-19 04:45:30|96112|96062|96108.7|96058.7|96112.2|96062.2|96108.6|96058.6|38
1650343540000|2022-04-19 04:45:40|96108.4|96058.4|96107.6|96057.6|96108.8|96058.8|96106.5|96056.5|38
1650343550000|2022-04-19 04:45:50|96107.4|96057.4|96108.2|96058.2|96109.1|96059.1|96106|96056|28
1650343560000|2022-04-19 04:46:00|96108.6|96058.6|96111.1|96061.1|96111.1|96061.1|96108.2|96058.2|25
1650343570000|2022-04-19 04:46:10|96111.7|96061.7|96110.1|96060.1|96111.7|96061.7|96110|96060|23
1650343580000|2022-04-19 04:46:20|96109.3|96059.3|96104.6|96054.6|96109.3|96059.3|96104.6|96054.6|24
1650343590000|2022-04-19 04:46:30|96104.8|96054.8|96116.9|96066.9|96116.9|96066.9|96104.8|96054.8|44
1650343600000|2022-04-19 04:46:40|96122.2|96072.2|96136.5|96086.5|96142.7|96086.8|96122.2|96072.2|38
1650343610000|2022-04-19 04:46:50|96136.6|96086.6|96137.4|96087.4|96137.6|96087.6|96136.3|96086.3|17
1650343620000|2022-04-19 04:47:00|96137.2|96087.2|96124.8|96074.8|96137.2|96087.2|96124.8|96074.8|35
1650343630000|2022-04-19 04:47:10|96124.5|96074.5|96124.9|96074.9|96125.1|96075.1|96124|96074|30
1650343640000|2022-04-19 04:47:20|96125.2|96075.2|96122.6|96072.6|96125.6|96075.6|96122.6|96072.6|20
1650343650000|2022-04-19 04:47:30|96122.5|96072.5|96125.2|96075.2|96127.8|96077.8|96122|96072|27
1650343660000|2022-04-19 04:47:40|96125.4|96075.4|96123.5|96073.5|96125.6|96075.6|96123.3|96073.3|15
1650343670000|2022-04-19 04:47:50|96123.2|96073.2|96126.6|96076.6|96127.1|96077.1|96123.2|96073.2|30
1650343680000|2022-04-19 04:48:00|96126.8|96076.8|96127.2|96077.2|96127.3|96077.3|96125.8|96075.8|39
1650343690000|2022-04-19 04:48:10|96127|96077|96124.1|96074.1|96128.9|96078.9|96124.1|96074.1|31
1650343700000|2022-04-19 04:48:20|96123|96073|96127.6|96077.6|96128.4|96078.4|96123|96073|18
1650343710000|2022-04-19 04:48:30|96127.5|96077.5|96153.7|96082|96153.7|96092.4|96120.4|96070.4|40
1650343720000|2022-04-19 04:48:40|96142.9|96092.9|96155.9|96082|96159.7|96099.1|96140.8|96076.5|55
1650343730000|2022-04-19 04:48:50|96154.4|96083.9|96153.6|96083|96155.6|96094.8|96144|96081.9|30
1650343740000|2022-04-19 04:49:00|96154|96082.3|96141|96091|96154.2|96095|96141|96082.3|26
1650343750000|2022-04-19 04:49:10|96152.6|96079.8|96168.8|96093|96169.3|96103.1|96140.6|96079.8|53
1650343760000|2022-04-19 04:49:20|96168.3|96092.7|96167.3|96094.1|96169.7|96107.4|96155|96091.9|36
1650343770000|2022-04-19 04:49:30|96166.6|96094.5|96167.3|96093.2|96167.9|96095.7|96165.5|96093.2|26
1650343780000|2022-04-19 04:49:40|96167.1|96093.6|96159.1|96109.1|96168.2|96110.2|96155.6|96093.6|28
1650343790000|2022-04-19 04:49:50|96159.5|96109.5|96157.3|96107.3|96160.2|96110.2|96157.2|96107.2|29
1650343800000|2022-04-19 04:50:00|96169.4|96094.6|96163.6|96113.6|96174.2|96113.9|96155.8|96094.3|35
1650343810000|2022-04-19 04:50:10|96163.8|96113.8|96165|96115|96174.4|96115|96163.7|96104.4|17
1650343820000|2022-04-19 04:50:20|96165.1|96115.1|96163.3|96091|96168.8|96115.4|96155|96088.4|46
1650343830000|2022-04-19 04:50:30|96164.5|96089.9|96151.3|96101.3|96164.7|96102.9|96151.3|96089.3|32
1650343840000|2022-04-19 04:50:40|96151.6|96101.6|96161.6|96091|96162.4|96102|96151.3|96090.3|15
1650343850000|2022-04-19 04:50:50|96162.1|96091.2|96159.3|96088.9|96162.1|96102.1|96148.3|96088.1|25
1650343860000|2022-04-19 04:51:00|96147.7|96097.7|96159.7|96086.9|96161.4|96099.2|96147.7|96085.5|26
1650343870000|2022-04-19 04:51:10|96159.6|96086.8|96150.1|96100.1|96160|96100.3|96148.8|96086.8|23
1650343880000|2022-04-19 04:51:20|96150|96100|96156.3|96106.3|96161.2|96106.3|96149.8|96089.7|26
1650343890000|2022-04-19 04:51:30|96156.6|96106.6|96156.7|96106.7|96157.8|96107.8|96154.6|96104.6|23
1650343900000|2022-04-19 04:51:40|96156.5|96106.5|96160.3|96110.3|96160.5|96110.5|96155|96105|22
1650343910000|2022-04-19 04:51:50|96160.6|96110.6|96167.3|96117.3|96177.3|96117.7|96160.6|96106|32
1650343920000|2022-04-19 04:52:00|96167.8|96117.8|96180.5|96130.5|96185.1|96130.5|96165.8|96111.7|63
1650343930000|2022-04-19 04:52:10|96180.3|96130.3|96192.3|96142.3|96197.9|96143.2|96180|96122.1|48
1650343940000|2022-04-19 04:52:20|96193|96143|96181.6|96131.6|96194.8|96143.2|96179.2|96120|42
1650343950000|2022-04-19 04:52:30|96181.5|96131.5|96189.8|96139.8|96190.5|96140.5|96181|96131|34
1650343960000|2022-04-19 04:52:40|96189.9|96139.9|96193.2|96143.2|96210.2|96150.6|96187.5|96135.5|48
1650343970000|2022-04-19 04:52:50|96190.8|96140.8|96191.7|96141.7|96192.8|96142.8|96186.9|96136.9|46
1650343980000|2022-04-19 04:53:00|96191.9|96141.9|96186.3|96136.3|96192.6|96142.6|96186.3|96136.3|41
1650343990000|2022-04-19 04:53:10|96186.1|96136.1|96197.4|96147.4|96197.4|96147.4|96186.1|96136.1|33
1650344000000|2022-04-19 04:53:20|96197.5|96147.5|96200.7|96150.7|96202.7|96152.7|96196.9|96146.9|53
1650344010000|2022-04-19 04:53:30|96200.9|96150.9|96200.3|96150.3|96201.9|96151.9|96200.3|96150.3|30
1650344020000|2022-04-19 04:53:40|96200.2|96150.2|96199.7|96149.7|96201.5|96151.5|96198.2|96148.2|21
1650344030000|2022-04-19 04:53:50|96195|96145|96189.3|96139.3|96195|96145|96188|96138|30
1650344040000|2022-04-19 04:54:00|96201.9|96125.7|96196.4|96146.4|96210.6|96149.6|96188.8|96125.7|52
1650344050000|2022-04-19 04:54:10|96196.2|96146.2|96207.2|96136.8|96216.1|96153.9|96196.2|96136.8|50
1650344060000|2022-04-19 04:54:20|96197.3|96147.3|96196.7|96146.7|96199|96149|96196|96146|24
1650344070000|2022-04-19 04:54:30|96196.5|96146.5|96198.3|96148.3|96198.4|96148.4|96194.9|96144.9|24
1650344080000|2022-04-19 04:54:40|96198.1|96148.1|96192.8|96142.8|96198.1|96148.1|96191.6|96141.6|21
1650344090000|2022-04-19 04:54:50|96192.2|96142.2|96201.2|96151.2|96208.5|96151.2|96192.2|96137|32
1650344100000|2022-04-19 04:55:00|96202.6|96152.6|96214.8|96142.6|96217.8|96157.7|96202.6|96141.4|41
1650344110000|2022-04-19 04:55:10|96203.7|96153.7|96205|96155|96218.1|96155.1|96203.7|96140.5|29
1650344120000|2022-04-19 04:55:20|96215.6|96144.4|96217.1|96146.7|96219.3|96157.1|96204.7|96144.2|28
1650344130000|2022-04-19 04:55:30|96205.7|96155.7|96206.4|96156.4|96216.3|96158.7|96205.2|96145.4|33
1650344140000|2022-04-19 04:55:40|96206.6|96156.6|96206.5|96156.5|96207.3|96157.3|96205.5|96155.5|26
1650344150000|2022-04-19 04:55:50|96206.9|96156.9|96224.8|96149.7|96232.6|96163.1|96206.9|96143.4|27
1650344160000|2022-04-19 04:56:00|96223.9|96150.5|96211.8|96161.8|96226.2|96162|96210.5|96147.6|38
1650344170000|2022-04-19 04:56:10|96211.9|96161.9|96209.9|96159.9|96222.1|96163.3|96209.9|96152.1|23
1650344180000|2022-04-19 04:56:20|96209.8|96159.8|96206.3|96156.3|96209.8|96159.8|96205.9|96155.9|24
1650344190000|2022-04-19 04:56:30|96206.2|96156.2|96216.5|96166.5|96230.3|96167.1|96206.1|96152.6|37
1650344200000|2022-04-19 04:56:40|96216.3|96166.3|96227.1|96154.9|96227.9|96167.2|96215.6|96154.9|30
1650344210000|2022-04-19 04:56:50|96226.7|96155.5|96215.2|96165.2|96226.8|96166.2|96215.1|96154.7|21
1650344220000|2022-04-19 04:57:00|96215.3|96165.3|96210.1|96160.1|96215.3|96165.3|96208.9|96158.9|41
1650344230000|2022-04-19 04:57:10|96209|96159|96201.9|96151.9|96216.8|96159.1|96201.4|96145.2|33
1650344240000|2022-04-19 04:57:20|96201.6|96151.6|96199.1|96149.1|96210.6|96152.2|96199|96138.3|38
1650344250000|2022-04-19 04:57:30|96199|96149|96196.8|96146.8|96199.6|96149.6|96196.5|96146.5|30
1650344260000|2022-04-19 04:57:40|96196.9|96146.9|96193.5|96143.5|96199.2|96149.2|96193.2|96143.2|24
1650344270000|2022-04-19 04:57:50|96193.3|96143.3|96190|96140|96193.4|96143.4|96189.8|96139.8|40
1650344280000|2022-04-19 04:58:00|96190.3|96140.3|96193.5|96143.5|96193.9|96143.9|96189.7|96139.7|33
1650344290000|2022-04-19 04:58:10|96193.4|96143.4|96192|96142|96195.1|96145.1|96189.8|96139.8|45
1650344300000|2022-04-19 04:58:20|96191|96141|96181.5|96131.5|96192.9|96142.9|96181.5|96131.5|56
1650344310000|2022-04-19 04:58:30|96179.9|96129.9|96164.9|96114.9|96189.8|96133.4|96164.4|96101.8|52
1650344320000|2022-04-19 04:58:40|96164.4|96114.4|96154.6|96104.6|96171|96116.4|96153.6|96091|52
1650344330000|2022-04-19 04:58:50|96154.5|96104.5|96161.6|96111.6|96171.4|96111.6|96153.7|96091.4|42
1650344340000|2022-04-19 04:59:00|96162.4|96112.4|96159.3|96109.3|96172.6|96112.5|96158.8|96098.3|27
1650344350000|2022-04-19 04:59:10|96159.7|96109.7|96162.5|96112.5|96173.3|96114.1|96159.7|96103.1|38
1650344360000|2022-04-19 04:59:20|96161.9|96111.9|96166.9|96116.9|96167|96117|96161.3|96111.3|35
1650344370000|2022-04-19 04:59:30|96165.6|96115.6|96166.7|96116.7|96167.4|96117.4|96164.5|96114.5|30
1650344380000|2022-04-19 04:59:40|96166.4|96116.4|96165.8|96115.8|96166.4|96116.4|96165|96115|30
1650344390000|2022-04-19 04:59:50|96165.5|96115.5|96166.1|96116.1|96166.9|96116.9|96164.9|96114.9|24
1650344400000|2022-04-19 05:00:00|96166|96116|96172.2|96101.3|96173.1|96118.6|96160.8|96100.3|36
1650344410000|2022-04-19 05:00:10|96162.7|96112.7|96165.5|96115.5|96168.5|96118.5|96162.2|96112.2|44
1650344420000|2022-04-19 05:00:20|96165.6|96115.6|96164.4|96114.4|96170.6|96116.2|96159.3|96100|48
1650344430000|2022-04-19 05:00:30|96164.3|96114.3|96165.9|96115.9|96170|96120|96163|96113|46
1650344440000|2022-04-19 05:00:40|96165.8|96115.8|96163.5|96113.5|96165.8|96115.8|96163.3|96113.3|43
1650344450000|2022-04-19 05:00:50|96162.6|96112.6|96163.5|96113.5|96164.2|96114.2|96159.7|96109.7|46
1650344460000|2022-04-19 05:01:00|96163.2|96113.2|96163.4|96113.4|96163.7|96113.7|96160.4|96110.4|40
1650344470000|2022-04-19 05:01:10|96163.5|96113.5|96165|96115|96165.2|96115.2|96163.5|96113.5|41
1650344480000|2022-04-19 05:01:20|96164.9|96114.9|96163.2|96113.2|96171.7|96121.7|96163.2|96113.2|50
1650344490000|2022-04-19 05:01:30|96163.4|96113.4|96166.8|96116.8|96170.8|96120.8|96163.1|96113.1|48
1650344500000|2022-04-19 05:01:40|96166.9|96116.9|96163.5|96113.5|96167.8|96117.8|96163.5|96113.5|42
1650344510000|2022-04-19 05:01:50|96163.8|96113.8|96156.5|96106.5|96164.4|96114.4|96156.5|96106.5|44
1650344520000|2022-04-19 05:02:00|96156.1|96106.1|96159.6|96109.6|96159.9|96109.9|96155.9|96105.9|46
1650344530000|2022-04-19 05:02:10|96159.8|96109.8|96164.7|96114.7|96165.4|96115.4|96159.7|96109.7|37
1650344540000|2022-04-19 05:02:20|96164.6|96114.6|96162.7|96112.7|96165|96115|96160.9|96110.9|37
1650344550000|2022-04-19 05:02:30|96162.8|96112.8|96156.7|96106.7|96163.1|96113.1|96155.8|96105.8|43
1650344560000|2022-04-19 05:02:40|96156.5|96106.5|96156.4|96106.4|96158.6|96108.6|96153.9|96103.9|47
1650344570000|2022-04-19 05:02:50|96156.7|96106.7|96155.9|96105.9|96157.6|96107.6|96153.1|96103.1|37
1650344580000|2022-04-19 05:03:00|96155.8|96105.8|96157.6|96107.6|96158.3|96108.3|96154.4|96104.4|32
1650344590000|2022-04-19 05:03:10|96159.1|96109.1|96168.8|96118.8|96170.3|96120.3|96159.1|96109.1|48
1650344600000|2022-04-19 05:03:20|96170|96120|96167.6|96117.6|96170.8|96120.8|96166.4|96116.4|43
1650344610000|2022-04-19 05:03:30|96167.8|96117.8|96167.6|96117.6|96168.8|96118.8|96165.9|96115.9|40
1650344620000|2022-04-19 05:03:40|96167.8|96117.8|96164.8|96114.8|96167.8|96117.8|96163.9|96113.9|47
1650344630000|2022-04-19 05:03:50|96165.1|96115.1|96164.7|96114.7|96166.2|96116.2|96162.8|96112.8|35
1650344640000|2022-04-19 05:04:00|96164.8|96114.8|96165.2|96115.2|96167.5|96117.5|96164.7|96114.7|37
1650344650000|2022-04-19 05:04:10|96168.9|96118.9|96168.9|96118.9|96169|96119|96166.3|96116.3|42
1650344660000|2022-04-19 05:04:20|96168.8|96118.8|96174.9|96124.9|96176.3|96126.3|96168.7|96118.7|49
1650344670000|2022-04-19 05:04:30|96174.6|96124.6|96171.3|96121.3|96174.6|96124.6|96170.9|96120.9|27
1650344680000|2022-04-19 05:04:40|96171|96121|96169.4|96119.4|96171.4|96121.4|96168.9|96118.9|25
1650344690000|2022-04-19 05:04:50|96169.3|96119.3|96168|96118|96171|96121|96166.6|96116.6|29
1650344700000|2022-04-19 05:05:00|96168.2|96118.2|96169.4|96119.4|96169.4|96119.4|96167.4|96117.4|41
1650344710000|2022-04-19 05:05:10|96169.3|96119.3|96168.5|96118.5|96169.3|96119.3|96167.4|96117.4|34
1650344720000|2022-04-19 05:05:20|96168.7|96118.7|96172|96122|96173.6|96123.6|96168.7|96118.7|34
1650344730000|2022-04-19 05:05:30|96172.4|96122.4|96175.4|96125.4|96175.4|96125.4|96170.7|96120.7|33
1650344740000|2022-04-19 05:05:40|96173.6|96123.6|96173.5|96123.5|96175.7|96125.7|96172.2|96122.2|32
1650344750000|2022-04-19 05:05:50|96173|96123|96174.7|96124.7|96175.3|96125.3|96173|96123|25
1650344760000|2022-04-19 05:06:00|96174.9|96124.9|96178.4|96128.4|96185.8|96135.8|96174.9|96124.9|71
1650344770000|2022-04-19 05:06:10|96178.7|96128.7|96187|96137|96188.7|96138.7|96176.6|96126.6|59
1650344780000|2022-04-19 05:06:20|96189.8|96139.8|96173.3|96123.3|96189.8|96139.8|96166.2|96116.2|57
1650344790000|2022-04-19 05:06:30|96171.8|96121.8|96171.4|96121.4|96171.8|96121.8|96168|96118|44
1650344800000|2022-04-19 05:06:40|96171.3|96121.3|96170.3|96120.3|96171.7|96121.7|96169.7|96119.7|15
1650344810000|2022-04-19 05:06:50|96169.7|96119.7|96172.2|96122.2|96173|96123|96168.7|96118.7|27
1650344820000|2022-04-19 05:07:00|96172.4|96122.4|96164.3|96114.3|96173.2|96123.2|96163.6|96113.6|60
1650344830000|2022-04-19 05:07:10|96168.3|96118.3|96167.5|96117.5|96168.3|96118.3|96166.3|96116.3|40
1650344840000|2022-04-19 05:07:20|96168.8|96118.8|96168.2|96118.2|96168.8|96118.8|96167.1|96117.1|27
1650344850000|2022-04-19 05:07:30|96169|96119|96170.4|96120.4|96170.4|96120.4|96163.5|96113.5|29
1650344860000|2022-04-19 05:07:40|96170.3|96120.3|96168.1|96118.1|96171.2|96121.2|96165.2|96115.2|46
1650344870000|2022-04-19 05:07:50|96168.2|96118.2|96168.2|96118.2|96169.6|96119.6|96167.4|96117.4|26
1650344880000|2022-04-19 05:08:00|96168.3|96118.3|96168.9|96118.9|96171.6|96121.6|96168|96118|33
1650344890000|2022-04-19 05:08:10|96168.4|96118.4|96165.6|96115.6|96168.9|96118.9|96165.5|96115.5|27
1650344900000|2022-04-19 05:08:20|96166.1|96116.1|96167.3|96117.3|96168|96118|96164.8|96114.8|32
1650344910000|2022-04-19 05:08:30|96167.1|96117.1|96166.9|96116.9|96168|96118|96164.3|96114.3|39
1650344920000|2022-04-19 05:08:40|96167|96117|96169.2|96119.2|96169.2|96119.2|96165.5|96115.5|45
1650344930000|2022-04-19 05:08:50|96169.4|96119.4|96166.8|96116.8|96170.3|96120.3|96166.8|96116.8|38
1650344940000|2022-04-19 05:09:00|96166.9|96116.9|96165.6|96115.6|96168.7|96118.7|96165.2|96115.2|47
1650344950000|2022-04-19 05:09:10|96165.3|96115.3|96164.7|96114.7|96168.9|96118.9|96164.6|96114.6|35
1650344960000|2022-04-19 05:09:20|96164.9|96114.9|96164.8|96114.8|96166.4|96116.4|96161.6|96111.6|42
1650344970000|2022-04-19 05:09:30|96165|96115|96163.6|96113.6|96165|96115|96159.7|96109.7|40
1650344980000|2022-04-19 05:09:40|96164.3|96114.3|96166|96116|96168.2|96118.2|96163|96113|47
1650344990000|2022-04-19 05:09:50|96165.4|96115.4|96164.4|96114.4|96168.6|96118.6|96164.4|96114.4|47
1650345000000|2022-04-19 05:10:00|96165|96115|96166.9|96116.9|96167.5|96117.5|96164.5|96114.5|42
1650345010000|2022-04-19 05:10:10|96166.5|96116.5|96165.3|96115.3|96167|96117|96164|96114|31
1650345020000|2022-04-19 05:10:20|96165.1|96115.1|96163.9|96113.9|96165.4|96115.4|96162.8|96112.8|30
1650345030000|2022-04-19 05:10:30|96163.8|96113.8|96165.5|96115.5|96165.7|96115.7|96163|96113|25
1650345040000|2022-04-19 05:10:40|96165.6|96115.6|96165.8|96115.8|96167.4|96117.4|96164.8|96114.8|11
1650345050000|2022-04-19 05:10:50|96166|96116|96171.6|96121.6|96171.6|96121.6|96165.6|96115.6|32
1650345060000|2022-04-19 05:11:00|96171.8|96121.8|96169.4|96119.4|96173.1|96123.1|96167.3|96117.3|44
1650345070000|2022-04-19 05:11:10|96168.9|96118.9|96169.1|96119.1|96172.1|96122.1|96168.6|96118.6|45
1650345080000|2022-04-19 05:11:20|96169.4|96119.4|96169.3|96119.3|96169.9|96119.9|96167.9|96117.9|26
1650345090000|2022-04-19 05:11:30|96169.1|96119.1|96170.1|96120.1|96170.2|96120.2|96168.4|96118.4|32
1650345100000|2022-04-19 05:11:40|96170|96120|96170.2|96120.2|96170.8|96120.8|96168.4|96118.4|26
1650345110000|2022-04-19 05:11:50|96169.6|96119.6|96171.3|96121.3|96171.3|96121.3|96168.7|96118.7|33
1650345120000|2022-04-19 05:12:00|96172.3|96122.3|96172.5|96122.5|96174.3|96124.3|96170.8|96120.8|24
1650345130000|2022-04-19 05:12:10|96172.6|96122.6|96182.5|96132.5|96184.9|96134.9|96172.6|96122.6|26
1650345140000|2022-04-19 05:12:20|96185.7|96135.7|96184.5|96134.5|96187.2|96137.2|96180.4|96130.4|34
1650345150000|2022-04-19 05:12:30|96184.8|96134.8|96185.6|96135.6|96185.9|96135.9|96182.8|96132.8|29
1650345160000|2022-04-19 05:12:40|96185.8|96135.8|96185.1|96135.1|96186.2|96136.2|96184.9|96134.9|27
1650345170000|2022-04-19 05:12:50|96184.9|96134.9|96184.6|96134.6|96185.1|96135.1|96184.3|96134.3|17
1650345180000|2022-04-19 05:13:00|96184.3|96134.3|96183.1|96133.1|96184.7|96134.7|96183.1|96133.1|11
1650345190000|2022-04-19 05:13:10|96183.4|96133.4|96178.2|96128.2|96184.9|96134.9|96178|96128|35
1650345200000|2022-04-19 05:13:20|96178.9|96128.9|96177.2|96127.2|96179.6|96129.6|96177|96127|29
1650345210000|2022-04-19 05:13:30|96176.9|96126.9|96182|96132|96182|96132|96176.8|96126.8|23
1650345220000|2022-04-19 05:13:40|96181.9|96131.9|96181.7|96131.7|96183.5|96133.5|96181.1|96131.1|22
1650345230000|2022-04-19 05:13:50|96181.2|96131.2|96179.8|96129.8|96181.2|96131.2|96179.1|96129.1|17
1650345240000|2022-04-19 05:14:00|96180|96130|96183.7|96133.7|96183.7|96133.7|96180|96130|30
1650345250000|2022-04-19 05:14:10|96183.3|96133.3|96185.7|96135.7|96188.7|96138.7|96183.3|96133.3|28
1650345260000|2022-04-19 05:14:20|96185.6|96135.6|96180.8|96130.8|96186.7|96136.7|96180.8|96130.8|29
1650345270000|2022-04-19 05:14:30|96180.6|96130.6|96175.5|96125.5|96180.6|96130.6|96175.5|96125.5|28
1650345280000|2022-04-19 05:14:40|96175.4|96125.4|96175.4|96125.4|96176.1|96126.1|96175.4|96125.4|10
1650345290000|2022-04-19 05:14:50|96175.5|96125.5|96180.4|96130.4|96180.7|96130.7|96174.5|96124.5|10
1650345300000|2022-04-19 05:15:00|96182.3|96132.3|96188.4|96138.4|96192.5|96142.5|96182|96132|48
1650345310000|2022-04-19 05:15:10|96189|96139|96188.9|96138.9|96190|96140|96185.9|96135.9|17
1650345320000|2022-04-19 05:15:20|96186.3|96136.3|96186.7|96136.7|96188.3|96138.3|96186|96136|19
1650345330000|2022-04-19 05:15:30|96187.7|96137.7|96190.7|96140.7|96191.9|96141.9|96186.1|96136.1|19
1650345340000|2022-04-19 05:15:40|96192|96142|96190.1|96140.1|96193.2|96143.2|96188.3|96138.3|31
1650345350000|2022-04-19 05:15:50|96190.3|96140.3|96191.4|96141.4|96192.9|96142.9|96188.3|96138.3|30
1650345360000|2022-04-19 05:16:00|96191.6|96141.6|96195.8|96145.8|96199.4|96149.4|96188.6|96138.6|23
1650345370000|2022-04-19 05:16:10|96196.1|96146.1|96219.3|96169.3|96222.3|96172.3|96189.6|96139.6|50
1650345380000|2022-04-19 05:16:20|96219.2|96169.2|96208|96158|96219.4|96169.4|96206.7|96156.7|49
1650345390000|2022-04-19 05:16:30|96217|96147|96208.7|96158.7|96217|96161.3|96205.4|96147|50
1650345400000|2022-04-19 05:16:40|96211|96161|96205.3|96155.3|96211|96161|96204.9|96154.9|36
1650345410000|2022-04-19 05:16:50|96205.4|96155.4|96209.3|96159.3|96211.1|96161.1|96205.2|96155.2|40
1650345420000|2022-04-19 05:17:00|96208.5|96158.5|96214.5|96164.5|96221.4|96171.4|96208.5|96158.5|45
1650345430000|2022-04-19 05:17:10|96213.3|96163.3|96214.4|96164.4|96217.9|96167.9|96213.3|96163.3|38
1650345440000|2022-04-19 05:17:20|96214.7|96164.7|96212.1|96162.1|96215.4|96165.4|96211.9|96161.9|25
1650345450000|2022-04-19 05:17:30|96212|96162|96215.1|96165.1|96215.1|96165.1|96212|96162|28
1650345460000|2022-04-19 05:17:40|96216.1|96166.1|96214.6|96164.6|96216.5|96166.5|96214.3|96164.3|29
1650345470000|2022-04-19 05:17:50|96214.5|96164.5|96211.6|96161.6|96224.3|96166.6|96209.1|96148.6|48
1650345480000|2022-04-19 05:18:00|96211.1|96161.1|96205.9|96155.9|96212.2|96162.2|96203.4|96153.4|51
1650345490000|2022-04-19 05:18:10|96205.4|96155.4|96208|96158|96208.9|96158.9|96204.2|96154.2|46
1650345500000|2022-04-19 05:18:20|96207.5|96157.5|96206.4|96156.4|96208.7|96158.7|96203.9|96153.9|33
1650345510000|2022-04-19 05:18:30|96206.5|96156.5|96201.7|96151.7|96211.5|96157.9|96200.4|96140.1|38
1650345520000|2022-04-19 05:18:40|96214.6|96140.4|96204.2|96154.2|96215.9|96154.6|96202.8|96140.4|35
1650345530000|2022-04-19 05:18:50|96204.6|96154.6|96205.4|96129.7|96209|96154.6|96198.8|96129.7|20
1650345540000|2022-04-19 05:19:00|96203.9|96132.2|96206|96127|96206.5|96142.9|96188.6|96124.1|58
1650345550000|2022-04-19 05:19:10|96205.4|96128.1|96198|96127.6|96206.2|96140.5|96190.5|96125.4|46
1650345560000|2022-04-19 05:19:20|96198.6|96127.8|96210.9|96160.9|96223.5|96164.2|96187.4|96127.2|41
1650345570000|2022-04-19 05:19:30|96215.3|96165.3|96219.6|96169.6|96219.6|96169.6|96214.9|96164.9|27
1650345580000|2022-04-19 05:19:40|96219.8|96169.8|96228.7|96155.8|96233.1|96183.1|96212.7|96154.7|40
1650345590000|2022-04-19 05:19:50|96228.8|96151.8|96224.6|96154.3|96231.3|96170.7|96216.8|96149|52
1650345600000|2022-04-19 05:20:00|96225.4|96153.3|96212.5|96139.5|96226|96167.1|96202.9|96131.9|53
1650345610000|2022-04-19 05:20:10|96211.1|96138.1|96215.9|96140.4|96216.6|96153.6|96200.9|96136.2|49
1650345620000|2022-04-19 05:20:20|96216.4|96140.6|96216.4|96144.1|96218.4|96157.7|96201.7|96140.2|62
1650345630000|2022-04-19 05:20:30|96214.9|96143.6|96201.3|96151.3|96215.6|96155|96200.4|96141.4|46
1650345640000|2022-04-19 05:20:40|96211|96141|96211.4|96141|96214.8|96154.3|96201|96139.8|45
1650345650000|2022-04-19 05:20:50|96211.2|96150.6|96213.8|96139.6|96213.9|96154.9|96200.1|96138.5|59
1650345660000|2022-04-19 05:21:00|96213.3|96139.9|96201.5|96151.5|96214.9|96153.1|96201.2|96138.3|40
1650345670000|2022-04-19 05:21:10|96212.1|96140.8|96212.4|96140.8|96212.9|96152.9|96202.4|96139.4|24
1650345680000|2022-04-19 05:21:20|96212.6|96141.7|96200.4|96150.4|96216.3|96155.2|96200.4|96141.6|42
1650345690000|2022-04-19 05:21:30|96201|96151|96205.2|96155.2|96211.1|96156.4|96200.8|96140.3|26
1650345700000|2022-04-19 05:21:40|96204.8|96154.8|96203.5|96153.5|96205.8|96155.8|96201.9|96151.9|31
1650345710000|2022-04-19 05:21:50|96203|96153|96207.2|96130.6|96212.7|96153|96194.1|96130.6|55
1650345720000|2022-04-19 05:22:00|96207.5|96132|96195|96145|96208.6|96148.4|96194.4|96132|48
1650345730000|2022-04-19 05:22:10|96194.7|96144.7|96195.2|96145.2|96196.6|96146.6|96194.1|96144.1|29
1650345740000|2022-04-19 05:22:20|96195.3|96145.3|96193.6|96143.6|96195.6|96145.6|96192.9|96142.9|16
1650345750000|2022-04-19 05:22:30|96192.3|96142.3|96196.9|96146.9|96198|96148|96192.3|96142.3|26
1650345760000|2022-04-19 05:22:40|96196.6|96146.6|96202.3|96152.3|96204.3|96154.3|96196.6|96146.6|34
1650345770000|2022-04-19 05:22:50|96202.4|96152.4|96216.4|96145.8|96219.9|96159|96202|96141.8|54
1650345780000|2022-04-19 05:23:00|96216.9|96145.7|96208.2|96158.2|96218.3|96158.6|96207.5|96144.8|36
1650345790000|2022-04-19 05:23:10|96208.3|96158.3|96206.1|96156.1|96219.1|96158.3|96206.1|96144.6|24
1650345800000|2022-04-19 05:23:20|96206|96156|96218.5|96148.5|96218.5|96160.1|96205.5|96146.2|24
1650345810000|2022-04-19 05:23:30|96218.7|96147.9|96211.8|96161.8|96223.7|96161.8|96207.8|96147|35
1650345820000|2022-04-19 05:23:40|96221.1|96149.1|96209.6|96159.6|96222.3|96161.1|96209.2|96146.6|28
1650345830000|2022-04-19 05:23:50|96209.9|96159.9|96212.5|96162.5|96213.5|96163.5|96209.9|96159.9|24
1650345840000|2022-04-19 05:24:00|96212.8|96162.8|96214.6|96164.6|96214.8|96164.8|96212.1|96162.1|29
1650345850000|2022-04-19 05:24:10|96214.4|96164.4|96213.2|96163.2|96215.9|96165.9|96212|96162|26
1650345860000|2022-04-19 05:24:20|96213.1|96163.1|96222.4|96172.4|96223.8|96173.8|96213.1|96163.1|41
1650345870000|2022-04-19 05:24:30|96222.5|96172.5|96230.5|96160.3|96230.5|96173.7|96221.3|96160.3|24
1650345880000|2022-04-19 05:24:40|96220.6|96170.6|96225.5|96175.5|96225.6|96175.6|96220.4|96170.4|21
1650345890000|2022-04-19 05:24:50|96226|96176|96224.3|96174.3|96237.5|96176.7|96224.1|96165.3|41
1650345900000|2022-04-19 05:25:00|96224.4|96174.4|96216.7|96166.7|96228.4|96174.7|96215.9|96154.9|44
1650345910000|2022-04-19 05:25:10|96229.3|96153.3|96229.5|96154.5|96229.5|96167.8|96216.4|96153.3|39
1650345920000|2022-04-19 05:25:20|96228.8|96154.7|96218.7|96168.7|96229|96169.9|96218.4|96154.7|26
1650345930000|2022-04-19 05:25:30|96217.8|96167.8|96204.6|96154.6|96217.8|96167.8|96204|96145.3|44
1650345940000|2022-04-19 05:25:40|96204.5|96154.5|96201.6|96151.6|96211.8|96154.7|96201.1|96139.3|28
1650345950000|2022-04-19 05:25:50|96201.9|96151.9|96199.3|96149.3|96205|96155|96199.3|96149.3|25
1650345960000|2022-04-19 05:26:00|96199.2|96149.2|96198.5|96148.5|96200.2|96150.2|96198.5|96148.5|27
1650345970000|2022-04-19 05:26:10|96198.3|96148.3|96197.6|96147.6|96198.5|96148.5|96197.6|96147.6|21
1650345980000|2022-04-19 05:26:20|96197.7|96147.7|96196.1|96146.1|96197.9|96147.9|96195.5|96145.5|17
1650345990000|2022-04-19 05:26:30|96196.2|96146.2|96194.6|96144.6|96196.5|96146.5|96193|96143|24
1650346000000|2022-04-19 05:26:40|96194.7|96144.7|96192.8|96142.8|96196.3|96146.3|96192.7|96142.7|31
1650346010000|2022-04-19 05:26:50|96192.6|96142.6|96192.7|96142.7|96194.9|96144.9|96191.7|96141.7|26
1650346020000|2022-04-19 05:27:00|96192|96142|96193.2|96143.2|96194.5|96144.5|96192|96142|31
1650346030000|2022-04-19 05:27:10|96193.3|96143.3|96191.7|96141.7|96193.6|96143.6|96190.7|96140.7|25
1650346040000|2022-04-19 05:27:20|96191.4|96141.4|96191.4|96141.4|96192.1|96142.1|96191.2|96141.2|34
1650346050000|2022-04-19 05:27:30|96191.5|96141.5|96192.3|96142.3|96192.3|96142.3|96191.4|96141.4|17
1650346060000|2022-04-19 05:27:40|96192.2|96142.2|96191.7|96141.7|96192.2|96142.2|96190.4|96140.4|20
1650346070000|2022-04-19 05:27:50|96192|96142|96192.8|96142.8|96192.8|96142.8|96191.3|96141.3|20
1650346080000|2022-04-19 05:28:00|96192.7|96142.7|96194.3|96144.3|96194.3|96144.3|96192.1|96142.1|25
1650346090000|2022-04-19 05:28:10|96194.2|96144.2|96175.9|96125.9|96195|96145|96169.5|96119.5|40
1650346100000|2022-04-19 05:28:20|96177.6|96127.6|96180.6|96130.6|96189.3|96131|96176.1|96118.8|38
1650346110000|2022-04-19 05:28:30|96182.3|96132.3|96185.1|96135.1|96192.3|96141|96180.3|96120.7|52
1650346120000|2022-04-19 05:28:40|96185.5|96135.5|96188.1|96138.1|96188.6|96138.6|96184.8|96134.8|40
1650346130000|2022-04-19 05:28:50|96185.3|96135.3|96190|96140|96190.8|96140.8|96185|96135|35
1650346140000|2022-04-19 05:29:00|96190.1|96140.1|96198.8|96148.8|96198.8|96148.8|96189.4|96139.4|45
1650346150000|2022-04-19 05:29:10|96201.6|96151.6|96197.1|96147.1|96202.3|96152.3|96194.3|96144.3|26
1650346160000|2022-04-19 05:29:20|96197.2|96147.2|96196|96146|96197.7|96147.7|96195.1|96145.1|30
1650346170000|2022-04-19 05:29:30|96196.1|96146.1|96197.1|96147.1|96197.6|96147.6|96194.9|96144.9|23
1650346180000|2022-04-19 05:29:40|96197.4|96147.4|96194.4|96144.4|96197.9|96147.9|96191.6|96141.6|33
1650346190000|2022-04-19 05:29:50|96193.8|96143.8|96183.6|96133.6|96194.8|96144.8|96181.7|96131.7|47
1650346200000|2022-04-19 05:30:00|96184.5|96134.5|96192.9|96111|96192.9|96136.2|96171.4|96099.7|47
1650346210000|2022-04-19 05:30:10|96191.1|96110.2|96179.7|96129.7|96192.4|96131.4|96177.7|96110.2|65
1650346220000|2022-04-19 05:30:20|96179.3|96129.3|96175.7|96125.7|96179.9|96129.9|96172.6|96122.6|61
1650346230000|2022-04-19 05:30:30|96175.6|96125.6|96173.8|96123.8|96176|96126|96173.3|96123.3|47
1650346240000|2022-04-19 05:30:40|96173.9|96123.9|96163.2|96113.2|96174.1|96124.1|96159.9|96109.9|52
1650346250000|2022-04-19 05:30:50|96163|96113|96164.9|96114.9|96165.4|96115.4|96163|96113|35
1650346260000|2022-04-19 05:31:00|96165.4|96115.4|96177.6|96127.6|96177.6|96127.6|96165.1|96115.1|33
1650346270000|2022-04-19 05:31:10|96177.7|96127.7|96157|96107|96178.3|96128.3|96152.8|96102.8|52
1650346280000|2022-04-19 05:31:20|96157.1|96107.1|96155.5|96105.5|96158.8|96108.8|96153|96103|44
1650346290000|2022-04-19 05:31:30|96155.7|96105.7|96161.2|96111.2|96161.2|96111.2|96154.4|96104.4|48
1650346300000|2022-04-19 05:31:40|96161.5|96111.5|96153.9|96103.9|96172.4|96116|96153.9|96094.6|58
1650346310000|2022-04-19 05:31:50|96153.8|96103.8|96159.8|96087.2|96165.4|96105|96150.8|96086.8|45
1650346320000|2022-04-19 05:32:00|96159.9|96087.9|96162.1|96091.1|96162.5|96101.7|96150.9|96087.9|39
1650346330000|2022-04-19 05:32:10|96161.5|96090.7|96162.8|96089.6|96162.8|96102.8|96149.5|96088.9|38
1650346340000|2022-04-19 05:32:20|96163|96090.8|96153.8|96076.8|96163|96099|96141.8|96068.6|42
1650346350000|2022-04-19 05:32:30|96153.1|96073.6|96146.7|96074.6|96153.5|96091.8|96141.8|96069|31
1650346360000|2022-04-19 05:32:40|96147.8|96074.8|96152.5|96075|96153.2|96091.5|96139.4|96074.8|27
1650346370000|2022-04-19 05:32:50|96136|96086|96136.7|96086.7|96150.8|96090.9|96136|96080.3|41
1650346380000|2022-04-19 05:33:00|96136.6|96086.6|96137.2|96087.2|96147.2|96087.5|96131.5|96067.2|44
1650346390000|2022-04-19 05:33:10|96135.1|96085.1|96133.8|96083.8|96144.9|96085.4|96133.8|96072.3|35
1650346400000|2022-04-19 05:33:20|96133.2|96083.2|96135.4|96085.4|96138.4|96088.4|96133|96083|42
1650346410000|2022-04-19 05:33:30|96137.4|96087.4|96137.8|96087.8|96146.1|96088.5|96133.9|96073.8|32
1650346420000|2022-04-19 05:33:40|96137.2|96087.2|96136.7|96086.7|96147.5|96090.8|96133.9|96075.4|39
1650346430000|2022-04-19 05:33:50|96136.2|96086.2|96137.6|96087.6|96139.5|96089.5|96134.9|96084.9|26
1650346440000|2022-04-19 05:34:00|96140.6|96090.6|96144.9|96094.9|96148.7|96098.7|96136.9|96086.9|34
1650346450000|2022-04-19 05:34:10|96144.4|96094.4|96143.6|96093.6|96154.1|96098.5|96142.5|96083|31
1650346460000|2022-04-19 05:34:20|96143.7|96093.7|96141|96091|96143.7|96093.7|96139.1|96089.1|32
1650346470000|2022-04-19 05:34:30|96141.1|96091.1|96145.1|96095.1|96146.5|96096.5|96139.5|96089.5|36
1650346480000|2022-04-19 05:34:40|96144|96094|96145.7|96095.7|96157.7|96097.8|96143.4|96086.9|47
1650346490000|2022-04-19 05:34:50|96145|96095|96138.9|96088.9|96145.6|96095.6|96138.4|96088.4|36
1650346500000|2022-04-19 05:35:00|96138.8|96088.8|96149.5|96099.5|96157.5|96107.5|96132.8|96072.5|62
1650346510000|2022-04-19 05:35:10|96145.5|96095.5|96149.2|96099.2|96149.7|96099.7|96145.4|96095.4|47
1650346520000|2022-04-19 05:35:20|96150.2|96100.2|96145.2|96095.2|96150.2|96100.2|96142.6|96092.6|36
1650346530000|2022-04-19 05:35:30|96145|96095|96143.2|96093.2|96146.3|96096.3|96143.2|96093.2|30
1650346540000|2022-04-19 05:35:40|96143.3|96093.3|96145.4|96095.4|96145.4|96095.4|96140.3|96090.3|35
1650346550000|2022-04-19 05:35:50|96144.3|96094.3|96144.3|96094.3|96152.3|96102.3|96142.8|96092.8|47
1650346560000|2022-04-19 05:36:00|96144|96094|96149|96099|96149.7|96099.7|96143.2|96093.2|26
1650346570000|2022-04-19 05:36:10|96148.9|96098.9|96146.3|96096.3|96151.1|96101.1|96146.3|96096.3|30
1650346580000|2022-04-19 05:36:20|96147.5|96097.5|96147.1|96097.1|96149.3|96099.3|96146.2|96096.2|37
1650346590000|2022-04-19 05:36:30|96148|96098|96146.8|96096.8|96150.5|96100.5|96146.8|96096.8|30
1650346600000|2022-04-19 05:36:40|96146.9|96096.9|96140.7|96090.7|96153.8|96103.8|96140.7|96090.7|40
1650346610000|2022-04-19 05:36:50|96143.1|96093.1|96140.9|96090.9|96145.5|96095.5|96140.4|96090.4|36
1650346620000|2022-04-19 05:37:00|96140.6|96090.6|96137.9|96087.9|96141.1|96091.1|96134.5|96084.5|46
1650346630000|2022-04-19 05:37:10|96138.3|96088.3|96135.7|96085.7|96138.7|96088.7|96133.4|96083.4|32
1650346640000|2022-04-19 05:37:20|96134.9|96084.9|96135.9|96085.9|96136.1|96086.1|96131.7|96081.7|39
1650346650000|2022-04-19 05:37:30|96136|96086|96134.1|96084.1|96136|96086|96133.7|96083.7|29
1650346660000|2022-04-19 05:37:40|96134.3|96084.3|96134.4|96084.4|96135.5|96085.5|96133.8|96083.8|24
1650346670000|2022-04-19 05:37:50|96132.4|96082.4|96139.5|96089.5|96140.8|96090.8|96132.1|96082.1|34
1650346680000|2022-04-19 05:38:00|96139.7|96089.7|96138.7|96088.7|96140|96090|96138.7|96088.7|19
1650346690000|2022-04-19 05:38:10|96139|96089|96139|96089|96141.8|96091.8|96135.4|96085.4|32
1650346700000|2022-04-19 05:38:20|96137.4|96087.4|96155.2|96105.2|96157.1|96107.1|96136.5|96086.5|55
1650346710000|2022-04-19 05:38:30|96155.3|96105.3|96147.1|96097.1|96156.6|96106.6|96144.6|96094.6|51
1650346720000|2022-04-19 05:38:40|96147|96097|96138.9|96088.9|96150.1|96100.1|96138.9|96088.9|75
1650346730000|2022-04-19 05:38:50|96139|96089|96136.9|96086.9|96144.7|96094.7|96130.3|96080.3|72
1650346740000|2022-04-19 05:39:00|96137.9|96087.9|96137.1|96087.1|96138.7|96088.7|96135.8|96085.8|44
1650346750000|2022-04-19 05:39:10|96137|96087|96134|96084|96137.7|96087.7|96129.2|96079.2|54
1650346760000|2022-04-19 05:39:20|96134.1|96084.1|96127.9|96077.9|96134.7|96084.7|96127.9|96077.9|38
1650346770000|2022-04-19 05:39:30|96128.4|96078.4|96140.8|96090.8|96140.8|96090.8|96128.4|96078.4|53
1650346780000|2022-04-19 05:39:40|96141.5|96091.5|96142.3|96092.3|96143.6|96093.6|96137.6|96087.6|48
1650346790000|2022-04-19 05:39:50|96142|96092|96136.8|96086.8|96145.6|96095.6|96136.8|96086.8|42
1650346800000|2022-04-19 05:40:00|96137.1|96087.1|96148.6|96098.6|96149.3|96099.3|96137.1|96087.1|53
1650346810000|2022-04-19 05:40:10|96148.9|96098.9|96148|96098|96149.3|96099.3|96142.3|96092.3|53
1650346820000|2022-04-19 05:40:20|96148.7|96098.7|96148|96098|96151.2|96101.2|96145.5|96095.5|61
1650346830000|2022-04-19 05:40:30|96147.9|96097.9|96158.7|96108.7|96168.5|96110.6|96147.3|96092.6|58
1650346840000|2022-04-19 05:40:40|96159.3|96109.3|96157.8|96107.8|96171.4|96111|96154.2|96099.1|59
1650346850000|2022-04-19 05:40:50|96158.3|96108.3|96147.3|96097.3|96158.6|96108.6|96146.5|96096.5|48
1650346860000|2022-04-19 05:41:00|96151|96101|96144.4|96094.4|96151|96101|96141.2|96091.2|55
1650346870000|2022-04-19 05:41:10|96144.2|96094.2|96148.7|96098.7|96148.7|96098.7|96143|96093|41
1650346880000|2022-04-19 05:41:20|96149|96099|96165.7|96115.7|96167.6|96117.6|96147.4|96097.4|51
1650346890000|2022-04-19 05:41:30|96166.6|96116.6|96148.5|96098.5|96167.2|96117.2|96147.3|96097.3|48
1650346900000|2022-04-19 05:41:40|96147.7|96097.7|96153.1|96103.1|96154|96104|96147.7|96097.7|41
1650346910000|2022-04-19 05:41:50|96153.3|96103.3|96157.3|96107.3|96157.6|96107.6|96152.9|96102.9|36
1650346920000|2022-04-19 05:42:00|96156.1|96106.1|96154.4|96104.4|96156.6|96106.6|96152.1|96102.1|43
1650346930000|2022-04-19 05:42:10|96151.3|96101.3|96158.1|96108.1|96159.8|96109.8|96148.7|96098.7|45
1650346940000|2022-04-19 05:42:20|96158.4|96108.4|96159.5|96109.5|96159.6|96109.6|96157.2|96107.2|31
1650346950000|2022-04-19 05:42:30|96159.6|96109.6|96158.7|96108.7|96160.6|96110.6|96158.1|96108.1|31
1650346960000|2022-04-19 05:42:40|96159|96109|96160.9|96110.9|96161.1|96111.1|96157.8|96107.8|28
1650346970000|2022-04-19 05:42:50|96161|96111|96156.9|96106.9|96161|96111|96154.2|96104.2|14
1650346980000|2022-04-19 05:43:00|96157|96107|96157.8|96107.8|96158.4|96108.4|96156.1|96106.1|29
1650346990000|2022-04-19 05:43:10|96157.9|96107.9|96164.8|96114.8|96164.8|96114.8|96157.9|96107.9|41
1650347000000|2022-04-19 05:43:20|96165.2|96115.2|96162.9|96112.9|96166.6|96116.6|96161.6|96111.6|29
1650347010000|2022-04-19 05:43:30|96162.4|96112.4|96159.6|96109.6|96164|96114|96155.4|96105.4|40
1650347020000|2022-04-19 05:43:40|96159.3|96109.3|96152.3|96102.3|96163.2|96113.2|96147.5|96097.5|47
1650347030000|2022-04-19 05:43:50|96149.7|96099.7|96152.2|96102.2|96160.2|96103.4|96149.6|96090|35
1650347040000|2022-04-19 05:44:00|96150|96100|96151.5|96101.5|96152.2|96102.2|96148.3|96098.3|36
1650347050000|2022-04-19 05:44:10|96150.2|96100.2|96152.5|96102.5|96156.2|96106.2|96145.2|96095.2|48
1650347060000|2022-04-19 05:44:20|96152.2|96102.2|96150.5|96100.5|96155.5|96105.5|96150.4|96100.4|41
1650347070000|2022-04-19 05:44:30|96150.3|96100.3|96149.8|96099.8|96153.9|96103.9|96147|96097|42
1650347080000|2022-04-19 05:44:40|96149.9|96099.9|96153.7|96103.7|96153.8|96103.8|96149.3|96099.3|32
1650347090000|2022-04-19 05:44:50|96153.8|96103.8|96154.2|96104.2|96155.4|96105.4|96152.2|96102.2|36
1650347100000|2022-04-19 05:45:00|96154.6|96104.6|96163.2|96113.2|96163.2|96113.2|96153.2|96103.2|49
1650347110000|2022-04-19 05:45:10|96163.6|96113.6|96165.4|96115.4|96167.7|96117.7|96163.1|96113.1|58
1650347120000|2022-04-19 05:45:20|96166.1|96116.1|96160.1|96110.1|96168.1|96118.1|96160.1|96110.1|37
1650347130000|2022-04-19 05:45:30|96160.4|96110.4|96162.9|96112.9|96162.9|96112.9|96160.2|96110.2|23
1650347140000|2022-04-19 05:45:40|96163.1|96113.1|96166.2|96116.2|96166.8|96116.8|96161.6|96111.6|31
1650347150000|2022-04-19 05:45:50|96165.1|96115.1|96165.2|96115.2|96167.2|96117.2|96163.8|96113.8|47
1650347160000|2022-04-19 05:46:00|96165.3|96115.3|96163.6|96113.6|96165.3|96115.3|96163.4|96113.4|41
1650347170000|2022-04-19 05:46:10|96164|96114|96161.2|96111.2|96165.4|96115.4|96155.5|96105.5|47
1650347180000|2022-04-19 05:46:20|96160.9|96110.9|96157.9|96107.9|96160.9|96110.9|96156.9|96106.9|41
1650347190000|2022-04-19 05:46:30|96157.7|96107.7|96156.7|96106.7|96158.3|96108.3|96156.2|96106.2|27
1650347200000|2022-04-19 05:46:40|96157.3|96107.3|96159.5|96109.5|96159.6|96109.6|96156.1|96106.1|27
1650347210000|2022-04-19 05:46:50|96159.7|96109.7|96153|96103|96159.7|96109.7|96150.2|96100.2|34
1650347220000|2022-04-19 05:47:00|96153.3|96103.3|96144.3|96094.3|96156.5|96103.4|96141.5|96086.1|56
1650347230000|2022-04-19 05:47:10|96139|96089|96148.5|96098.5|96152.5|96102.5|96135.7|96078.3|61
1650347240000|2022-04-19 05:47:20|96148.9|96098.9|96142.9|96092.9|96150.9|96100.9|96142.8|96092.8|44
1650347250000|2022-04-19 05:47:30|96143.4|96093.4|96144.8|96094.8|96146.7|96096.7|96142.1|96092.1|45
1650347260000|2022-04-19 05:47:40|96145|96095|96148.4|96098.4|96148.4|96098.4|96144.4|96094.4|44
1650347270000|2022-04-19 05:47:50|96148.3|96098.3|96146.1|96096.1|96148.3|96098.3|96141.4|96091.4|43
1650347280000|2022-04-19 05:48:00|96146|96096|96147.2|96097.2|96147.2|96097.2|96143.9|96093.9|43
1650347290000|2022-04-19 05:48:10|96146.5|96096.5|96148.6|96098.6|96150.3|96100.3|96146.5|96096.5|46
1650347300000|2022-04-19 05:48:20|96148.5|96098.5|96143.4|96093.4|96149.1|96099.1|96139.5|96089.5|46
1650347310000|2022-04-19 05:48:30|96139.4|96089.4|96138.3|96088.3|96142|96092|96138.1|96088.1|44
1650347320000|2022-04-19 05:48:40|96139.3|96089.3|96112.8|96062.8|96139.3|96089.3|96106.8|96056.8|69
1650347330000|2022-04-19 05:48:50|96109.2|96059.2|96125.4|96075.4|96129.5|96076.4|96107.9|96057.9|70
1650347340000|2022-04-19 05:49:00|96124.8|96074.8|96125.5|96075.5|96128.9|96078.9|96122.2|96072.2|61
1650347350000|2022-04-19 05:49:10|96125.3|96075.3|96124.4|96074.4|96127.2|96077.2|96124|96074|47
1650347360000|2022-04-19 05:49:20|96124.6|96074.6|96125.3|96075.3|96125.8|96075.8|96124.2|96074.2|31
1650347370000|2022-04-19 05:49:30|96125.4|96075.4|96129.2|96079.2|96129.2|96079.2|96124.8|96074.8|54
1650347380000|2022-04-19 05:49:40|96128.8|96078.8|96131.1|96081.1|96139.9|96089.9|96128|96078|53
1650347390000|2022-04-19 05:49:50|96131|96081|96130.8|96080.8|96132.2|96082.2|96130.1|96080.1|42
1650347400000|2022-04-19 05:50:00|96131.1|96081.1|96123.6|96073.6|96133.7|96083.7|96119.4|96069.4|59
1650347410000|2022-04-19 05:50:10|96123.4|96073.4|96118.9|96068.9|96124.1|96074.1|96117.8|96067.8|47
1650347420000|2022-04-19 05:50:20|96119|96069|96106.5|96056.5|96126.1|96076.1|96102|96052|51
1650347430000|2022-04-19 05:50:30|96107.4|96057.4|96104|96054|96108.7|96058.7|96101.9|96051.9|48
1650347440000|2022-04-19 05:50:40|96104.3|96054.3|96101.2|96051.2|96104.9|96054.9|96101|96051|24
1650347450000|2022-04-19 05:50:50|96101.3|96051.3|96101.3|96051.3|96102.6|96052.6|96099.5|96049.5|24
1650347460000|2022-04-19 05:51:00|96102.2|96052.2|96101.5|96051.5|96102.9|96052.9|96098.4|96048.4|19
1650347470000|2022-04-19 05:51:10|96101.6|96051.6|96100.4|96050.4|96106.3|96056.3|96099.1|96049.1|30
1650347480000|2022-04-19 05:51:20|96099.5|96049.5|96116.4|96066.4|96116.4|96066.4|96099.5|96049.5|34
1650347490000|2022-04-19 05:51:30|96115.1|96065.1|96107.2|96057.2|96118.3|96068.3|96105.7|96055.7|31
1650347500000|2022-04-19 05:51:40|96107.3|96057.3|96106.9|96056.9|96108.2|96058.2|96104.4|96054.4|33
1650347510000|2022-04-19 05:51:50|96105.8|96055.8|96105.6|96055.6|96108.1|96058.1|96103.8|96053.8|27
1650347520000|2022-04-19 05:52:00|96105.7|96055.7|96104.2|96054.2|96105.7|96055.7|96103.3|96053.3|29
1650347530000|2022-04-19 05:52:10|96104.1|96054.1|96083.6|96033.6|96104.6|96054.6|96076.4|96026.4|49
1650347540000|2022-04-19 05:52:20|96083.8|96033.8|96080|96030|96083.8|96033.8|96080|96030|36
1650347550000|2022-04-19 05:52:30|96079.4|96029.4|96066.8|96016.8|96079.4|96029.4|96061.6|96011.6|48
1650347560000|2022-04-19 05:52:40|96066.1|96016.1|96069.1|96019.1|96069.5|96019.5|96066.1|96016.1|44
1650347570000|2022-04-19 05:52:50|96069.2|96019.2|96082.1|96032.1|96082.1|96032.1|96068.4|96018.4|46
1650347580000|2022-04-19 05:53:00|96077|96027|96075.9|96025.9|96078.9|96028.9|96075.4|96025.4|41
1650347590000|2022-04-19 05:53:10|96076.5|96026.5|96080|96030|96080|96030|96068.1|96018.1|34
1650347600000|2022-04-19 05:53:20|96080.5|96030.5|96090.3|96040.3|96091.4|96041.4|96077.8|96027.8|55
1650347610000|2022-04-19 05:53:30|96088.2|96038.2|96087.3|96037.3|96090.2|96040.2|96085.2|96035.2|34
1650347620000|2022-04-19 05:53:40|96085.6|96035.6|96079.8|96029.8|96085.9|96035.9|96078.7|96028.7|59
1650347630000|2022-04-19 05:53:50|96079.2|96029.2|96074.6|96024.6|96081.1|96031.1|96072.4|96022.4|54
1650347640000|2022-04-19 05:54:00|96075.2|96025.2|96075.1|96025.1|96076.5|96026.5|96071.3|96021.3|48
1650347650000|2022-04-19 05:54:10|96074.8|96024.8|96074.2|96024.2|96076.4|96026.4|96073.2|96023.2|35
1650347660000|2022-04-19 05:54:20|96074|96024|96072|96022|96074|96024|96070.5|96020.5|25
1650347670000|2022-04-19 05:54:30|96071.9|96021.9|96075.6|96025.6|96075.6|96025.6|96066.1|96016.1|29
1650347680000|2022-04-19 05:54:40|96075.7|96025.7|96079.2|96029.2|96083.1|96033.1|96072.9|96022.9|43
1650347690000|2022-04-19 05:54:50|96079.5|96029.5|96077.6|96027.6|96079.9|96029.9|96073.3|96023.3|37
1650347700000|2022-04-19 05:55:00|96077.7|96027.7|96075.8|96025.8|96078.3|96028.3|96075.1|96025.1|46
1650347710000|2022-04-19 05:55:10|96076|96026|96074.7|96024.7|96077|96027|96072.6|96022.6|33
1650347720000|2022-04-19 05:55:20|96073.1|96023.1|96073.7|96023.7|96077.2|96027.2|96071.6|96021.6|38
1650347730000|2022-04-19 05:55:30|96073|96023|96072.6|96022.6|96077.3|96027.3|96072.6|96022.6|34
1650347740000|2022-04-19 05:55:40|96073.6|96023.6|96082.3|96032.3|96083.9|96033.9|96072.1|96022.1|45
1650347750000|2022-04-19 05:55:50|96082.5|96032.5|96075.4|96025.4|96085.3|96035.3|96075|96025|47
1650347760000|2022-04-19 05:56:00|96075.9|96025.9|96076.7|96026.7|96077.1|96027.1|96075.2|96025.2|37
1650347770000|2022-04-19 05:56:10|96077.6|96027.6|96085.8|96035.8|96098.1|96037.1|96075.9|96017.7|55
1650347780000|2022-04-19 05:56:20|96095.6|96024.1|96101.6|96029.1|96102.4|96043.6|96085.1|96024.1|65
1650347790000|2022-04-19 05:56:30|96090.7|96040.7|96087.8|96037.8|96102.2|96041.6|96086.7|96029|49
1650347800000|2022-04-19 05:56:40|96087.7|96037.7|96090.1|96040.1|96099.6|96040.7|96087.7|96027.8|26
1650347810000|2022-04-19 05:56:50|96089.7|96039.7|96084|96034|96105.5|96043|96084|96023.6|40
1650347820000|2022-04-19 05:57:00|96081.3|96031.3|96090.7|96040.7|96093.5|96040.7|96074.7|96011.4|58
1650347830000|2022-04-19 05:57:10|96089.4|96039.4|96091.8|96041.8|96103.1|96042.9|96089.3|96026.1|63
1650347840000|2022-04-19 05:57:20|96091.7|96041.7|96086.7|96036.7|96092.3|96042.3|96086.4|96036.4|36
1650347850000|2022-04-19 05:57:30|96086.5|96036.5|96086.6|96036.6|96096.5|96037.2|96084.9|96025.6|35
1650347860000|2022-04-19 05:57:40|96087.2|96037.2|96090.7|96040.7|96090.7|96040.7|96085.7|96035.7|39
1650347870000|2022-04-19 05:57:50|96090.3|96040.3|96091.5|96041.5|96091.5|96041.5|96089.4|96039.4|34
1650347880000|2022-04-19 05:58:00|96091.3|96041.3|96091.1|96041.1|96101.3|96041.6|96088.7|96029|33
1650347890000|2022-04-19 05:58:10|96091|96041|96088|96038|96101.1|96042.5|96086.5|96024.5|47
1650347900000|2022-04-19 05:58:20|96087.9|96037.9|96090.4|96040.4|96100.6|96041.8|96087.9|96026.4|38
1650347910000|2022-04-19 05:58:30|96090.5|96040.5|96091.3|96041.3|96092.3|96042.3|96090.5|96040.5|23
1650347920000|2022-04-19 05:58:40|96091.4|96041.4|96091.6|96041.6|96091.9|96041.9|96090.6|96040.6|23
1650347930000|2022-04-19 05:58:50|96091.9|96041.9|96087.1|96037.1|96099.8|96043.3|96087.1|96029.8|42
1650347940000|2022-04-19 05:59:00|96088.9|96038.9|96091.6|96041.6|96092.8|96042.8|96088.9|96038.9|37
1650347950000|2022-04-19 05:59:10|96091.9|96041.9|96092.3|96042.3|96102.4|96044.3|96089.4|96028.6|53
1650347960000|2022-04-19 05:59:20|96101|96029.3|96098.6|96028|96102.1|96041.4|96088.3|96026.2|48
1650347970000|2022-04-19 05:59:30|96098.9|96027.4|96097.4|96027.3|96099.8|96037.2|96085.9|96026.1|55
1650347980000|2022-04-19 05:59:40|96097.2|96026.5|96097.4|96023.3|96098.1|96037.6|96086|96021.3|54
1650347990000|2022-04-19 05:59:50|96087|96037|96082.7|96032.7|96093.6|96043.6|96080.7|96030.7|54
1650348000000|2022-04-19 06:00:00|96088.3|96017.1|96087.3|96037.3|96089|96039|96077.2|96017.1|59
1650348010000|2022-04-19 06:00:10|96087.7|96037.7|96097.9|96047.9|96105.2|96067.4|96083.5|96037.7|55
1650348020000|2022-04-19 06:00:20|96098.1|96048.1|96091.2|96041.2|96098.1|96048.1|96086.4|96036.4|60
1650348030000|2022-04-19 06:00:30|96091|96041|96086.7|96036.7|96098.1|96058.1|96083.1|96035.1|47
1650348040000|2022-04-19 06:00:40|96086.4|96036.4|96103.9|96053.9|96103.9|96060.8|96082.8|96035.8|62
1650348050000|2022-04-19 06:00:50|96118.4|96068.4|96135.8|96085.8|96135.9|96085.9|96118.4|96068.4|72
1650348060000|2022-04-19 06:01:00|96136.2|96086.2|96128|96078|96138.3|96088.3|96113.6|96063.6|61
1650348070000|2022-04-19 06:01:10|96127.3|96077.3|96119|96069|96127.3|96077.3|96114.7|96064.7|55
1650348080000|2022-04-19 06:01:20|96118.6|96068.6|96102.4|96052.4|96121.7|96071.7|96095.9|96045.9|61
1650348090000|2022-04-19 06:01:30|96102|96052|96106.6|96056.6|96108.3|96058.3|96102|96052|54
1650348100000|2022-04-19 06:01:40|96107.6|96057.6|96107.3|96057.3|96109.9|96059.9|96106.8|96056.8|46
1650348110000|2022-04-19 06:01:50|96107.4|96057.4|96104.6|96054.6|96109.7|96059.7|96104.2|96054.2|45
1650348120000|2022-04-19 06:02:00|96104.7|96054.7|96110.1|96060.1|96110.1|96060.1|96103.6|96053.6|52
1650348130000|2022-04-19 06:02:10|96110.7|96060.7|96108|96058|96114.7|96064.7|96107.6|96057.6|52
1650348140000|2022-04-19 06:02:20|96107.7|96057.7|96088.4|96038.4|96109.1|96067.1|96077.6|96036.3|43
1650348150000|2022-04-19 06:02:30|96088.7|96038.7|96104|96054|96108|96058|96088.5|96038.5|48
1650348160000|2022-04-19 06:02:40|96104.7|96054.7|96108.1|96058.1|96128.6|96078.6|96095.6|96045.6|61
1650348170000|2022-04-19 06:02:50|96107.8|96057.8|96112.8|96062.8|96114.2|96064.2|96106.2|96056.2|52
1650348180000|2022-04-19 06:03:00|96112.6|96062.6|96118.3|96068.3|96118.8|96068.8|96112.6|96062.6|39
1650348190000|2022-04-19 06:03:10|96118.2|96068.2|96088.9|96038.9|96118.4|96068.4|96085.9|96035.9|47
1650348200000|2022-04-19 06:03:20|96087.1|96037.1|96102.8|96052.8|96112.3|96074.3|96075.1|96037.1|53
1650348210000|2022-04-19 06:03:30|96103.4|96053.4|96119.8|96069.8|96124.1|96079.6|96103|96053|51
1650348220000|2022-04-19 06:03:40|96121.1|96071.1|96131.2|96081.2|96150.3|96100.3|96119|96069|48
1650348230000|2022-04-19 06:03:50|96127.7|96077.7|96121.3|96071.3|96130.8|96080.8|96119.6|96069.6|38
1650348240000|2022-04-19 06:04:00|96119.3|96069.3|96125.8|96075.8|96125.9|96075.9|96117.4|96067.4|57
1650348250000|2022-04-19 06:04:10|96125.7|96075.7|96136.6|96086.6|96148.5|96098.5|96117|96075.2|51
1650348260000|2022-04-19 06:04:20|96135.8|96085.8|96128.5|96078.5|96137.1|96087.1|96118.2|96068.2|51
1650348270000|2022-04-19 06:04:30|96127.8|96077.8|96121.2|96096.2|96134.2|96098.6|96120.3|96076.8|44
1650348280000|2022-04-19 06:04:40|96132.7|96082.7|96135.1|96085.1|96151.6|96110.6|96123.9|96081.4|45
1650348290000|2022-04-19 06:04:50|96133.4|96083.4|96138.8|96088.8|96141.8|96091.8|96133.3|96083.3|32
1650348300000|2022-04-19 06:05:00|96138.9|96088.9|96145.6|96095.6|96155.7|96105.7|96127.9|96078.3|66
1650348310000|2022-04-19 06:05:10|96144.6|96094.6|96139.9|96089.9|96144.6|96094.6|96135.7|96085.7|54
1650348320000|2022-04-19 06:05:20|96139.3|96089.3|96144.8|96094.8|96146.5|96096.5|96137.8|96087.8|41
1650348330000|2022-04-19 06:05:30|96146.5|96096.5|96147.3|96097.3|96149.1|96099.1|96145|96095|34
1650348340000|2022-04-19 06:05:40|96146|96096|96145.5|96095.5|96147.2|96097.2|96144.2|96094.2|35
1650348350000|2022-04-19 06:05:50|96145.7|96095.7|96145.6|96095.6|96145.9|96095.9|96142.9|96092.9|25
1650348360000|2022-04-19 06:06:00|96145.3|96095.3|96146.3|96096.3|96146.4|96096.4|96143.9|96093.9|25
1650348370000|2022-04-19 06:06:10|96146.9|96096.9|96145.7|96120.7|96156.4|96120.7|96144|96095.4|28
1650348380000|2022-04-19 06:06:20|96158.7|96108.7|96146.1|96121.1|96163.9|96121.8|96145.5|96108.4|41
1650348390000|2022-04-19 06:06:30|96145.8|96120.8|96150.4|96125.4|96150.8|96125.8|96145.5|96120.5|40
1650348400000|2022-04-19 06:06:40|96150.7|96125.7|96159|96134|96175.4|96138.2|96149.1|96119.5|47
1650348410000|2022-04-19 06:06:50|96159.8|96134.8|96158.3|96133.3|96173.5|96135.7|96158.3|96121.7|35
1650348420000|2022-04-19 06:07:00|96158.9|96133.9|96148.4|96123.4|96162.6|96134.4|96147.2|96108.5|37
1650348430000|2022-04-19 06:07:10|96148.7|96123.7|96173|96123|96173.3|96132.1|96146.9|96109.4|40
1650348440000|2022-04-19 06:07:20|96172.9|96122.9|96158.7|96133.7|96183.9|96146.6|96158.7|96118.7|64
1650348450000|2022-04-19 06:07:30|96158.2|96133.2|96168.2|96118.2|96181.1|96134.1|96156.5|96117.7|65
1650348460000|2022-04-19 06:07:40|96173|96123|96155.4|96130.4|96174.2|96134.3|96152.3|96117.3|51
1650348470000|2022-04-19 06:07:50|96156.5|96131.5|96171.6|96121.6|96171.9|96135.9|96156.2|96116.9|50
1650348480000|2022-04-19 06:08:00|96171.4|96121.4|96153.9|96128.9|96174.6|96132.9|96152.2|96112.5|55
1650348490000|2022-04-19 06:08:10|96153|96128|96156.1|96131.1|96172.3|96133.8|96153|96116.3|36
1650348500000|2022-04-19 06:08:20|96154.1|96129.1|96152.7|96127.7|96162.5|96137.5|96149.8|96124.8|48
1650348510000|2022-04-19 06:08:30|96151.9|96126.9|96151.4|96126.4|96155.3|96130.3|96149.8|96124.8|28
1650348520000|2022-04-19 06:08:40|96153.1|96128.1|96155.1|96130.1|96167.9|96132.7|96153.1|96116|50
1650348530000|2022-04-19 06:08:50|96155|96130|96151.5|96126.5|96157.9|96132.9|96151|96126|50
1650348540000|2022-04-19 06:09:00|96153.8|96128.8|96150.8|96125.8|96154.5|96129.5|96150.8|96125.8|39
1650348550000|2022-04-19 06:09:10|96150.6|96125.6|96126.6|96101.6|96154.6|96129.6|96110.5|96068.3|59
1650348560000|2022-04-19 06:09:20|96127.7|96102.7|96116.2|96091.2|96138.7|96102.7|96106.1|96075.8|47
1650348570000|2022-04-19 06:09:30|96116.1|96091.1|96119.7|96094.7|96120.6|96095.6|96114.3|96089.3|36
1650348580000|2022-04-19 06:09:40|96122.6|96097.6|96125.7|96100.7|96140.3|96103.3|96119.2|96088.5|45
1650348590000|2022-04-19 06:09:50|96125.2|96100.2|96124|96099|96136.7|96101.3|96123.2|96084.5|18
1650348600000|2022-04-19 06:10:00|96121.6|96096.6|96123.7|96098.7|96139.7|96099.8|96121.6|96086.6|35
1650348610000|2022-04-19 06:10:10|96124.6|96099.6|96121.4|96096.4|96133.5|96100|96118.6|96081.1|31
1650348620000|2022-04-19 06:10:20|96121.5|96096.5|96128.3|96103.3|96134.8|96103.3|96120.8|96082|38
1650348630000|2022-04-19 06:10:30|96127.5|96102.5|96117.1|96092.1|96138.7|96102.5|96116.5|96078.7|36
1650348640000|2022-04-19 06:10:40|96115.7|96090.7|96122.6|96097.6|96134.4|96097.7|96115.7|96077.1|36
1650348650000|2022-04-19 06:10:50|96122.2|96097.2|96127.6|96102.6|96140.4|96104.7|96121.6|96089.1|27
1650348660000|2022-04-19 06:11:00|96128.5|96103.5|96129.2|96104.2|96143.7|96105.5|96127.8|96088.7|44
1650348670000|2022-04-19 06:11:10|96130.8|96105.8|96140.2|96090.2|96143.4|96106.7|96126.1|96090|40
1650348680000|2022-04-19 06:11:20|96139.4|96089.4|96132.4|96107.4|96145.1|96107.4|96129.3|96089.4|35
1650348690000|2022-04-19 06:11:30|96132|96107|96161.3|96111.3|96161.3|96111.3|96130.6|96093.7|46
1650348700000|2022-04-19 06:11:40|96161.9|96111.9|96147|96097|96161.9|96119.5|96142|96093.2|50
1650348710000|2022-04-19 06:11:50|96146.9|96096.9|96125.9|96100.9|96147.6|96102.4|96124.5|96083.4|39
1650348720000|2022-04-19 06:12:00|96126.3|96101.3|96117.8|96067.8|96139.4|96102|96105.1|96067|58
1650348730000|2022-04-19 06:12:10|96118.4|96068.4|96109.3|96084.3|96120.4|96084.3|96104|96067.7|33
1650348740000|2022-04-19 06:12:20|96109.5|96084.5|96107.9|96082.9|96112|96087|96107.3|96082.3|28
1650348750000|2022-04-19 06:12:30|96107.8|96082.8|96127.7|96077.7|96129.3|96092.2|96107.7|96070.1|42
1650348760000|2022-04-19 06:12:40|96127.5|96077.5|96126.3|96076.3|96127.5|96090.7|96115.7|96075.2|31
1650348770000|2022-04-19 06:12:50|96126.1|96076.1|96109.8|96084.8|96126.3|96084.8|96106.5|96070.1|28
1650348780000|2022-04-19 06:13:00|96120.9|96070.9|96097.8|96072.8|96120.9|96076.9|96097|96061.6|48
1650348790000|2022-04-19 06:13:10|96109.9|96059.9|96095.3|96070.3|96111.1|96073.5|96094|96058.3|32
1650348800000|2022-04-19 06:13:20|96095.4|96070.4|96076.2|96051.2|96097.5|96072.5|96076.2|96036.6|40
1650348810000|2022-04-19 06:13:30|96076.8|96051.8|96078.8|96028.8|96087.5|96051.8|96066|96028.8|40
1650348820000|2022-04-19 06:13:40|96079.7|96029.7|96108.1|96058.1|96111.3|96070.9|96079.7|96029.7|60
1650348830000|2022-04-19 06:13:50|96108|96058|96113.7|96063.7|96115.2|96075.9|96099.7|96057.6|47
1650348840000|2022-04-19 06:14:00|96113.8|96063.8|96103.2|96053.2|96113.8|96063.8|96100.3|96050.3|53
1650348850000|2022-04-19 06:14:10|96103|96053|96106.5|96056.5|96109.2|96059.2|96100.9|96050.9|45
1650348860000|2022-04-19 06:14:20|96106|96056|96081.9|96056.9|96106|96061.7|96081.9|96044.7|48
1650348870000|2022-04-19 06:14:30|96081.5|96056.5|96071.4|96021.4|96091.2|96057.2|96060|96020.1|50
1650348880000|2022-04-19 06:14:40|96070.7|96020.7|96061|96036|96074.3|96038.9|96056.2|96017.8|56
1650348890000|2022-04-19 06:14:50|96061.3|96036.3|96090.5|96040.5|96098.3|96059.3|96060.9|96025.1|57
1650348900000|2022-04-19 06:15:00|96090.7|96040.7|96083.9|96058.9|96099.5|96061.6|96077.8|96037.8|42
1650348910000|2022-04-19 06:15:10|96084.9|96059.9|96114.9|96064.9|96114.9|96076.6|96084.9|96049.2|36
1650348920000|2022-04-19 06:15:20|96113.7|96063.7|96113.3|96063.3|96114.6|96064.6|96112.5|96062.5|35
1650348930000|2022-04-19 06:15:30|96112.7|96062.7|96123.3|96073.3|96123.3|96082.2|96105.2|96062.3|48
1650348940000|2022-04-19 06:15:40|96123.4|96073.4|96145|96095|96149|96107.4|96110.4|96071.2|61
1650348950000|2022-04-19 06:15:50|96145.7|96095.7|96115.4|96065.4|96145.7|96104.9|96098.3|96062.4|70
1650348960000|2022-04-19 06:16:00|96115|96065|96114|96064|96116.5|96080.6|96101.7|96063.5|53
1650348970000|2022-04-19 06:16:10|96114.7|96064.7|96110.6|96060.6|96131.5|96081.7|96101.5|96060.6|54
1650348980000|2022-04-19 06:16:20|96110.7|96060.7|96106.2|96056.2|96114.6|96064.6|96102.6|96052.6|54
1650348990000|2022-04-19 06:16:30|96104.8|96054.8|96105.2|96055.2|96105.6|96069.6|96088.8|96049.5|51
1650349000000|2022-04-19 06:16:40|96105.8|96055.8|96081.2|96056.2|96108.7|96069.9|96079.3|96041.9|52
1650349010000|2022-04-19 06:16:50|96078.2|96053.2|96094|96044|96094|96059|96078.2|96043.4|39
1650349020000|2022-04-19 06:17:00|96092.2|96042.2|96091.4|96041.4|96109|96059|96080.4|96033.9|64
1650349030000|2022-04-19 06:17:10|96091.2|96041.2|96093.6|96043.6|96093.9|96043.9|96087.4|96037.4|41
1650349040000|2022-04-19 06:17:20|96091.5|96041.5|96087.1|96037.1|96091.5|96041.5|96086.4|96036.4|41
1650349050000|2022-04-19 06:17:30|96087.2|96037.2|96089.3|96039.3|96090.4|96040.4|96085.1|96035.1|35
1650349060000|2022-04-19 06:17:40|96089.2|96039.2|96082.3|96032.3|96089.7|96046.5|96071.5|96029.1|56
1650349070000|2022-04-19 06:17:50|96083.3|96033.3|96078.6|96053.6|96091.3|96053.8|96073.1|96030.3|48
1650349080000|2022-04-19 06:18:00|96079.5|96054.5|96095.9|96045.9|96097.3|96054.5|96079.3|96039.2|46
1650349090000|2022-04-19 06:18:10|96094.3|96044.3|96094.3|96044.3|96094.4|96044.4|96091.7|96041.7|30
1650349100000|2022-04-19 06:18:20|96094.1|96044.1|96116.7|96066.7|96118.6|96080.7|96089.8|96044.1|62
1650349110000|2022-04-19 06:18:30|96116.4|96066.4|96109.1|96059.1|96116.4|96068.8|96090.3|96054.2|42
1650349120000|2022-04-19 06:18:40|96109.5|96059.5|96115.1|96065.1|96115.8|96076.6|96097.3|96058.9|52
1650349130000|2022-04-19 06:18:50|96115.2|96065.2|96115.6|96065.6|96116.6|96075.5|96100.5|96062.5|48
1650349140000|2022-04-19 06:19:00|96115.9|96065.9|96096.2|96071.2|96116.8|96072.2|96095.3|96057.5|53
1650349150000|2022-04-19 06:19:10|96096.6|96071.6|96095.9|96070.9|96110.9|96071.6|96094.8|96057.6|40
1650349160000|2022-04-19 06:19:20|96095|96070|96107.6|96057.6|96109.5|96070.8|96093.9|96055.9|37
1650349170000|2022-04-19 06:19:30|96106|96056|96111.2|96061.2|96111.9|96074.1|96096.6|96056|52
1650349180000|2022-04-19 06:19:40|96111.1|96061.1|96109.1|96084.1|96124.3|96087.5|96103.8|96061.1|42
1650349190000|2022-04-19 06:19:50|96108|96083|96106.4|96056.4|96115.9|96087.7|96090.8|96053.6|43
1650349200000|2022-04-19 06:20:00|96107.6|96057.6|96093.6|96068.6|96107.6|96069.3|96089.7|96049.2|59
1650349210000|2022-04-19 06:20:10|96093.4|96068.4|96093.9|96068.9|96096.2|96071.2|96091.3|96066.3|37
1650349220000|2022-04-19 06:20:20|96095.4|96070.4|96103|96078|96116.1|96080.4|96092.9|96065.1|44
1650349230000|2022-04-19 06:20:30|96102.3|96077.3|96103.9|96078.9|96111.9|96081.1|96099.5|96061.9|29
1650349240000|2022-04-19 06:20:40|96103.1|96078.1|96106.5|96081.5|96119.5|96082.1|96101.9|96065.2|29
1650349250000|2022-04-19 06:20:50|96107|96082|96105.7|96080.7|96119.6|96087.5|96103.5|96065.3|40
1650349260000|2022-04-19 06:21:00|96107|96082|96099.2|96074.2|96117.9|96084.1|96099.2|96062.3|53
1650349270000|2022-04-19 06:21:10|96099.8|96074.8|96110.4|96060.4|96112.5|96077.4|96098|96060.4|41
1650349280000|2022-04-19 06:21:20|96111.4|96061.4|96102.1|96052.1|96112.3|96073.9|96086.4|96052.1|29
1650349290000|2022-04-19 06:21:30|96105.1|96055.1|96091.3|96066.3|96105.1|96071.6|96089.2|96053.7|40
1650349300000|2022-04-19 06:21:40|96091.5|96066.5|96088.8|96063.8|96104.9|96067.2|96084.5|96054.9|38
1650349310000|2022-04-19 06:21:50|96088.9|96063.9|96085.6|96060.6|96089.9|96064.9|96084.4|96059.4|35
1650349320000|2022-04-19 06:22:00|96085.8|96060.8|96088.9|96038.9|96089.5|96060.8|96074|96037.6|50
1650349330000|2022-04-19 06:22:10|96087.2|96037.2|96075.1|96050.1|96087.2|96051.9|96074.9|96037.2|28
1650349340000|2022-04-19 06:22:20|96075.2|96050.2|96072|96047|96084.7|96050.5|96067.7|96034.3|28
1650349350000|2022-04-19 06:22:30|96070.8|96045.8|96071.7|96046.7|96083|96047.4|96066.2|96030.9|37
1650349360000|2022-04-19 06:22:40|96070.8|96045.8|96078.9|96028.9|96080.7|96046.1|96063.3|96025.4|27
1650349370000|2022-04-19 06:22:50|96066.6|96041.6|96065.1|96040.1|96078.2|96042.5|96062.7|96026|19
1650349380000|2022-04-19 06:23:00|96065.6|96040.6|96060.7|96035.7|96076.8|96041.2|96058.2|96025|42
1650349390000|2022-04-19 06:23:10|96061.2|96036.2|96061.9|96036.9|96074.2|96038.6|96060|96020.5|37
1650349400000|2022-04-19 06:23:20|96062|96037|96067.2|96042.2|96078.3|96042.3|96059.4|96028|38
1650349410000|2022-04-19 06:23:30|96067.3|96042.3|96056.9|96031.9|96075.3|96042.3|96056.9|96025.2|38
1650349420000|2022-04-19 06:23:40|96057.4|96032.4|96054.8|96029.8|96059.3|96034.3|96051.6|96026.6|43
1650349430000|2022-04-19 06:23:50|96055.1|96030.1|96035.1|96010.1|96055.7|96030.7|96032.5|95997.2|52
1650349440000|2022-04-19 06:24:00|96036.4|96011.4|96031.4|96006.4|96043.6|96012.8|96026.6|95987.7|60
1650349450000|2022-04-19 06:24:10|96030.3|96005.3|96030.4|96005.4|96043.8|96006.6|96021.4|95990.7|52
1650349460000|2022-04-19 06:24:20|96030.5|96005.5|96045.5|95995.5|96052.4|96011.8|96027.9|95995.5|41
1650349470000|2022-04-19 06:24:30|96046.1|95996.1|96054.5|96004.5|96057.8|96007.8|96046.1|95996.1|49
1650349480000|2022-04-19 06:24:40|96055.3|96005.3|96059.8|96009.8|96065|96015|96055.1|96005.1|37
1650349490000|2022-04-19 06:24:50|96049.1|96024.1|96065.3|96015.3|96070.5|96029.3|96048.2|96013.8|49
1650349500000|2022-04-19 06:25:00|96063.7|96013.7|96068.9|96018.9|96071.6|96021.6|96061.4|96011.4|56
1650349510000|2022-04-19 06:25:10|96070.9|96020.9|96065.6|96015.6|96071.8|96021.8|96059.2|96009.2|54
1650349520000|2022-04-19 06:25:20|96065.9|96015.9|96057.9|96007.9|96065.9|96028.4|96043.8|96007|48
1650349530000|2022-04-19 06:25:30|96056.5|96006.5|96046.3|95996.3|96056.7|96006.7|96029|95991.2|56
1650349540000|2022-04-19 06:25:40|96046.4|95996.4|96055.6|96005.6|96055.6|96010.1|96032.1|95996.3|39
1650349550000|2022-04-19 06:25:50|96054.7|96004.7|96037.4|96012.4|96058.6|96015.7|96037.1|95998.4|46
1650349560000|2022-04-19 06:26:00|96037.7|96012.7|96040.1|95990.1|96051.4|96012.7|96036.7|95990.1|42
1650349570000|2022-04-19 06:26:10|96040.3|95990.3|96053.5|96003.5|96053.8|96003.8|96040.2|95990.2|52
1650349580000|2022-04-19 06:26:20|96053.9|96003.9|96059.4|96009.4|96064.2|96014.2|96051.5|96001.5|59
1650349590000|2022-04-19 06:26:30|96059.2|96009.2|96051.1|96001.1|96059.3|96009.3|96050.3|96000.3|44
1650349600000|2022-04-19 06:26:40|96051|96001|96032|95982|96051|96001|96032|95982|50
1650349610000|2022-04-19 06:26:50|96032.5|95982.5|96045.8|95995.8|96047.9|95997.9|96030.7|95980.7|42
1650349620000|2022-04-19 06:27:00|96045.5|95995.5|96055.3|96005.3|96055.3|96005.3|96040.7|95990.7|49
1650349630000|2022-04-19 06:27:10|96053.8|96003.8|96060|96010|96063.7|96013.7|96053.2|96003.2|63
1650349640000|2022-04-19 06:27:20|96060.1|96010.1|96060.2|96010.2|96063|96013|96058.9|96008.9|45
1650349650000|2022-04-19 06:27:30|96060|96010|96057.6|96007.6|96060.7|96010.7|96056.8|96006.8|46
1650349660000|2022-04-19 06:27:40|96057.5|96007.5|96061.6|96011.6|96061.7|96011.7|96057.1|96007.1|45
1650349670000|2022-04-19 06:27:50|96061.2|96011.2|96061.7|96011.7|96064.8|96014.8|96060.4|96010.4|47
1650349680000|2022-04-19 06:28:00|96061.6|96011.6|96059|96009|96061.9|96011.9|96056.2|96006.2|36
1650349690000|2022-04-19 06:28:10|96058.9|96008.9|96061.2|96011.2|96062.1|96012.1|96058.2|96008.2|45
1650349700000|2022-04-19 06:28:20|96059.9|96009.9|96063.9|96013.9|96063.9|96013.9|96059.8|96009.8|38
1650349710000|2022-04-19 06:28:30|96064|96014|96065.6|96015.6|96092.1|96046.1|96056.5|96009|53
1650349720000|2022-04-19 06:28:40|96050.8|96025.8|96053.3|96003.3|96063.5|96025.8|96050.8|96000.9|52
1650349730000|2022-04-19 06:28:50|96053.4|96003.4|96053.5|96003.5|96054.5|96004.5|96052.3|96002.3|36
1650349740000|2022-04-19 06:29:00|96053.4|96003.4|96050.4|96000.4|96053.7|96003.7|96043.4|95993.4|50
1650349750000|2022-04-19 06:29:10|96051.6|96001.6|96055.4|96005.4|96062.5|96012.5|96050.8|96000.8|57
1650349760000|2022-04-19 06:29:20|96055.8|96005.8|96055.2|96005.2|96057.2|96007.2|96054.8|96004.8|34
1650349770000|2022-04-19 06:29:30|96055.4|96005.4|96056.9|96006.9|96058.4|96008.4|96055.4|96005.4|36
1650349780000|2022-04-19 06:29:40|96057.3|96007.3|96056.3|96006.3|96058|96008|96054.3|96004.3|26
1650349790000|2022-04-19 06:29:50|96056.4|96006.4|96055.7|96005.7|96056.5|96006.5|96055.2|96005.2|22
1650349800000|2022-04-19 06:30:00|96058.2|96008.2|96052.7|96002.7|96058.2|96008.2|96051.3|96001.3|51
1650349810000|2022-04-19 06:30:10|96053.2|96003.2|96059.7|96009.7|96070.5|96020.5|96053.2|96003.2|40
1650349820000|2022-04-19 06:30:20|96059.8|96009.8|96054.1|96004.1|96059.8|96009.8|96054|96004|40
1650349830000|2022-04-19 06:30:30|96054.5|96004.5|96012.4|95987.4|96054.9|96004.9|96011.4|95974.7|59
1650349840000|2022-04-19 06:30:40|96012.2|95987.2|96025.3|95975.3|96026.4|95990.8|96012.2|95971.9|41
1650349850000|2022-04-19 06:30:50|96025.4|95975.4|96024.1|95974.1|96025.4|95986.3|96009.8|95969.4|45
1650349860000|2022-04-19 06:31:00|96023.8|95973.8|95997.7|95972.7|96023.8|95978.9|95997.7|95964.2|46
1650349870000|2022-04-19 06:31:10|95998.2|95973.2|96000|95950|96013.6|95973.2|95990|95949.6|55
1650349880000|2022-04-19 06:31:20|96000.8|95950.8|95979.2|95929.2|96000.8|95967.6|95972.6|95928.3|55
1650349890000|2022-04-19 06:31:30|95979.4|95929.4|95989.4|95939.4|95989.4|95939.4|95979|95929|48
1650349900000|2022-04-19 06:31:40|95989.5|95939.5|95975.2|95925.2|95989.9|95939.9|95974.7|95924.7|44
1650349910000|2022-04-19 06:31:50|95976.3|95926.3|95976.7|95926.7|95978.2|95928.2|95974.2|95924.2|35
1650349920000|2022-04-19 06:32:00|95976.8|95926.8|95974.5|95924.5|95977.5|95927.5|95974.4|95924.4|25
1650349930000|2022-04-19 06:32:10|95974.6|95924.6|95975.5|95925.5|95976.3|95926.3|95973.9|95923.9|27
1650349940000|2022-04-19 06:32:20|95975.4|95925.4|95978.9|95928.9|95979.1|95929.1|95975.3|95925.3|32
1650349950000|2022-04-19 06:32:30|95978.8|95928.8|95963.5|95938.5|95979.4|95942.4|95963.5|95925.9|40
1650349960000|2022-04-19 06:32:40|95964.9|95939.9|95962|95937|95964.9|95939.9|95961.1|95936.1|28
1650349970000|2022-04-19 06:32:50|95962.3|95937.3|95968.2|95943.2|95981|95945.6|95961.5|95928|38
1650349980000|2022-04-19 06:33:00|95968.3|95943.3|95968|95943|95976.3|95951.3|95967.4|95942.4|44
1650349990000|2022-04-19 06:33:10|95968.3|95943.3|95986.9|95936.9|95989.1|95950.1|95968.3|95930.4|49
1650350000000|2022-04-19 06:33:20|95986.7|95936.7|95998.5|95948.5|95998.5|95963.1|95981.8|95936.6|44
1650350010000|2022-04-19 06:33:30|95999|95949|95990.9|95940.9|96002.3|95957.4|95979.6|95940.5|53
1650350020000|2022-04-19 06:33:40|95991.6|95941.6|95994|95944|95995.3|95945.3|95987.2|95937.2|44
1650350030000|2022-04-19 06:33:50|95993.6|95943.6|95994.3|95944.3|95995|95945|95992.2|95942.2|41
1650350040000|2022-04-19 06:34:00|95994.2|95944.2|96008.6|95958.6|96011.4|95961.4|95993.5|95943.5|63
1650350050000|2022-04-19 06:34:10|96009.2|95959.2|96015.5|95965.5|96016.6|95966.6|96009.2|95959.2|45
1650350060000|2022-04-19 06:34:20|96016|95966|96021.7|95971.7|96021.7|95983.7|96001.3|95964.5|47
1650350070000|2022-04-19 06:34:30|96021.4|95971.4|96023.1|95973.1|96024|95987.4|96006.8|95970.2|43
1650350080000|2022-04-19 06:34:40|96023.2|95973.2|96011.7|95986.7|96026.9|95989.2|96010.8|95972.1|44
1650350090000|2022-04-19 06:34:50|96011.4|95986.4|96009.7|95984.7|96022.5|95990.6|96009|95972.1|55
1650350100000|2022-04-19 06:35:00|96009.2|95984.2|96029.8|95979.8|96031.1|95992.6|96007.8|95972.9|55
1650350110000|2022-04-19 06:35:10|96030.6|95980.6|96016.3|95991.3|96036.4|95996.4|96016.3|95979.6|48
1650350120000|2022-04-19 06:35:20|96015.9|95990.9|96010.1|95960.1|96027.2|95992.4|96000.5|95959.9|47
1650350130000|2022-04-19 06:35:30|96010|95960|95996.3|95971.3|96010|95971.3|95991.4|95958.8|38
1650350140000|2022-04-19 06:35:40|95996|95971|96007|95957|96011.9|95986|95995.7|95957|44
1650350150000|2022-04-19 06:35:50|96005.8|95955.8|95983.1|95958.1|96006.9|95964.9|95980.6|95949.5|54
1650350160000|2022-04-19 06:36:00|95983|95958|95984.9|95959.9|95999.5|95963|95981.6|95946|43
1650350170000|2022-04-19 06:36:10|95984.8|95959.8|95971.8|95946.8|95985.4|95960.4|95971.8|95946.8|34
1650350180000|2022-04-19 06:36:20|95972.7|95947.7|95976.7|95926.7|95987.6|95951.5|95956.1|95915.6|56
1650350190000|2022-04-19 06:36:30|95983.6|95933.6|96000.8|95950.8|96000.9|95959.6|95976.3|95933.6|50
1650350200000|2022-04-19 06:36:40|96001.4|95951.4|95997.5|95947.5|96004.1|95954.1|95994.3|95944.3|55
1650350210000|2022-04-19 06:36:50|95997.3|95947.3|95983|95933|96003.4|95965.1|95980.4|95930.4|58
1650350220000|2022-04-19 06:37:00|95982.9|95932.9|95983.5|95933.5|95986.4|95945.5|95970.3|95929.7|49
1650350230000|2022-04-19 06:37:10|95983|95933|95980.1|95930.1|95986.8|95936.8|95978.5|95928.5|54
1650350240000|2022-04-19 06:37:20|95980.2|95930.2|95982.9|95932.9|95984.8|95934.8|95979.7|95929.7|52
1650350250000|2022-04-19 06:37:30|95982.4|95932.4|95990.6|95940.6|95990.6|95940.6|95982.4|95932.4|54
1650350260000|2022-04-19 06:37:40|95990.4|95940.4|95980.4|95930.4|95995.7|95948.7|95966.8|95929.6|63
1650350270000|2022-04-19 06:37:50|95980.8|95930.8|95976.7|95926.7|95982.1|95932.1|95976.7|95926.7|37
1650350280000|2022-04-19 06:38:00|95976.8|95926.8|95981.2|95931.2|95986.5|95949.4|95967.5|95926.8|45
1650350290000|2022-04-19 06:38:10|95981.4|95931.4|95993|95943|95993.6|95954.9|95966.1|95930.9|43
1650350300000|2022-04-19 06:38:20|95990.7|95940.7|95988.9|95938.9|95991.3|95941.3|95986.9|95936.9|44
1650350310000|2022-04-19 06:38:30|95989.7|95939.7|95967.4|95942.4|95990.1|95945.5|95966.6|95931.3|39
1650350320000|2022-04-19 06:38:40|95967.3|95942.3|95966.2|95941.2|95969.1|95944.1|95964.9|95939.9|32
1650350330000|2022-04-19 06:38:50|95970.1|95945.1|95976.7|95951.7|95995.5|95956.6|95970.1|95936|52
1650350340000|2022-04-19 06:39:00|95973.6|95948.6|95973.2|95948.2|95986|95949|95971.8|95934.3|34
1650350350000|2022-04-19 06:39:10|95973|95948|95970.9|95945.9|95974.6|95949.6|95970.9|95945.9|24
1650350360000|2022-04-19 06:39:20|95971.2|95946.2|95963|95938|95972.6|95947.6|95963|95938|37
1650350370000|2022-04-19 06:39:30|95962.9|95937.9|95960.1|95935.1|95962.9|95937.9|95959.5|95934.5|31
1650350380000|2022-04-19 06:39:40|95959.9|95934.9|95957.2|95932.2|95962|95937|95956.4|95931.4|19
1650350390000|2022-04-19 06:39:50|95957.4|95932.4|95975|95950|95975|95950|95956.6|95931.6|48
1650350400000|2022-04-19 06:40:00|95975.7|95950.7|95976.9|95951.9|95981.3|95956.3|95975.7|95950.7|39
1650350410000|2022-04-19 06:40:10|95977.9|95952.9|95971.4|95946.4|95978.7|95953.7|95968.6|95943.6|46
1650350420000|2022-04-19 06:40:20|95970.6|95945.6|95966|95941|95971.2|95946.2|95964.8|95939.8|42
1650350430000|2022-04-19 06:40:30|95965.9|95940.9|95973.2|95948.2|95973.2|95948.2|95965.5|95940.5|40
1650350440000|2022-04-19 06:40:40|95973.5|95948.5|95982.5|95957.5|95983.1|95958.1|95972.8|95947.8|41
1650350450000|2022-04-19 06:40:50|95982.7|95957.7|95976.9|95951.9|95987.3|95962.3|95976.1|95951.1|48
1650350460000|2022-04-19 06:41:00|95977.1|95952.1|95968.4|95943.4|95977.7|95952.7|95967|95942|44
1650350470000|2022-04-19 06:41:10|95967.2|95942.2|95963.8|95938.8|95969.1|95944.1|95958.1|95933.1|48
1650350480000|2022-04-19 06:41:20|95963.6|95938.6|95963.4|95938.4|95966.9|95941.9|95961.8|95936.8|32
1650350490000|2022-04-19 06:41:30|95963.8|95938.8|95963.1|95938.1|95963.8|95938.8|95961.9|95936.9|29
1650350500000|2022-04-19 06:41:40|95965.8|95940.8|95958.8|95933.8|95965.8|95940.8|95954.1|95929.1|51
1650350510000|2022-04-19 06:41:50|95958.7|95933.7|95958.7|95933.7|95962.2|95937.2|95957.1|95932.1|45
1650350520000|2022-04-19 06:42:00|95959.1|95934.1|95928.8|95903.8|95962.1|95937.1|95926|95901|56
1650350530000|2022-04-19 06:42:10|95929.5|95904.5|95927|95902|95931.1|95906.1|95926.1|95901.1|44
1650350540000|2022-04-19 06:42:20|95927.1|95902.1|95939|95914|95940.3|95915.3|95912.1|95887.1|62
1650350550000|2022-04-19 06:42:30|95939.5|95914.5|95938.2|95913.2|95940.8|95915.8|95938.1|95913.1|50
1650350560000|2022-04-19 06:42:40|95936.6|95911.6|95941.5|95916.5|95942.7|95917.7|95934.7|95909.7|43
1650350570000|2022-04-19 06:42:50|95941.1|95916.1|95952.1|95927.1|95952.3|95927.1|95939.1|95902.3|53
1650350580000|2022-04-19 06:43:00|95951.6|95926.6|95966.6|95941.6|95981.8|95950|95951.6|95926.6|63
1650350590000|2022-04-19 06:43:10|95965.7|95940.7|95962.1|95937.1|95965.7|95940.7|95959.3|95934.3|48
1650350600000|2022-04-19 06:43:20|95963|95938|95954.5|95929.5|95964|95939|95952.3|95927.3|51
1650350610000|2022-04-19 06:43:30|95954.9|95929.9|95957.9|95907.9|95963.3|95930.1|95935.8|95907.9|54
1650350620000|2022-04-19 06:43:40|95943.3|95918.3|95952.8|95927.8|95966.8|95941.8|95943.3|95918.3|66
1650350630000|2022-04-19 06:43:50|95952.5|95927.5|95938.8|95913.8|95956|95931|95937.6|95912.6|62
1650350640000|2022-04-19 06:44:00|95938.5|95913.5|95947|95922|95949.4|95924.4|95937.7|95912.7|67
1650350650000|2022-04-19 06:44:10|95947.2|95922.2|95950.2|95925.2|95952.1|95927.1|95945.9|95920.9|55
1650350660000|2022-04-19 06:44:20|95950|95925|95931.5|95906.5|95952|95927|95931.1|95906.1|52
1650350670000|2022-04-19 06:44:30|95928.9|95903.9|95937.2|95912.2|95958.9|95923.4|95926.1|95901.1|53
1650350680000|2022-04-19 06:44:40|95937.5|95912.5|95921.8|95896.8|95939.3|95914.3|95921.7|95896.7|46
1650350690000|2022-04-19 06:44:50|95923.5|95898.5|95933.5|95908.5|95933.9|95908.9|95923.5|95898.5|38
1650350700000|2022-04-19 06:45:00|95934.1|95909.1|95934.8|95909.8|95955.8|95917.4|95933.4|95903.5|64
1650350710000|2022-04-19 06:45:10|95934|95909|95936.2|95911.2|95938.1|95913.1|95934|95909|31
1650350720000|2022-04-19 06:45:20|95937.2|95912.2|95925.9|95900.9|95945.4|95920.4|95925.9|95900.9|51
1650350730000|2022-04-19 06:45:30|95926|95901|95938.4|95913.4|95943.7|95918.7|95924.4|95899.4|63
1650350740000|2022-04-19 06:45:40|95938.7|95913.7|95935.6|95910.6|95938.7|95913.7|95930.1|95905.1|45
1650350750000|2022-04-19 06:45:50|95935.3|95910.3|95929.1|95904.1|95936.7|95911.7|95927.1|95902.1|47
1650350760000|2022-04-19 06:46:00|95928.5|95903.5|95944.2|95894.2|95944.2|95914.6|95928.5|95894.2|51
1650350770000|2022-04-19 06:46:10|95944.3|95894.3|95942.8|95892.8|95946.5|95896.5|95942.7|95892.7|46
1650350780000|2022-04-19 06:46:20|95930.1|95905.1|95924.8|95899.8|95930.4|95905.4|95923.6|95898.6|34
1650350790000|2022-04-19 06:46:30|95922.1|95897.1|95912.3|95887.3|95923.4|95898.4|95909.8|95884.8|41
1650350800000|2022-04-19 06:46:40|95912.6|95887.6|95915.2|95890.2|95919.8|95894.8|95912.4|95887.4|50
1650350810000|2022-04-19 06:46:50|95915.3|95890.3|95918.5|95893.5|95918.5|95893.5|95915.3|95890.3|21
1650350820000|2022-04-19 06:47:00|95918.6|95893.6|95925|95900|95926.2|95901.2|95918.6|95893.6|33
1650350830000|2022-04-19 06:47:10|95925.6|95900.6|95924.7|95899.7|95927.1|95902.1|95923.4|95898.4|34
1650350840000|2022-04-19 06:47:20|95924.3|95899.3|95925.8|95900.8|95929.5|95904.5|95922.2|95897.2|49
1650350850000|2022-04-19 06:47:30|95926.4|95901.4|95922.6|95897.6|95929.2|95904.2|95922.5|95897.5|49
1650350860000|2022-04-19 06:47:40|95922.5|95897.5|95924.9|95899.9|95926|95901|95922.5|95897.5|35
1650350870000|2022-04-19 06:47:50|95924.8|95899.8|95921|95896|95924.8|95899.8|95918.6|95893.6|38
1650350880000|2022-04-19 06:48:00|95920.8|95895.8|95922.1|95897.1|95925.1|95900.1|95920.2|95895.2|42
1650350890000|2022-04-19 06:48:10|95922.3|95897.3|95913.9|95888.9|95924.2|95899.2|95907.1|95882.1|48
1650350900000|2022-04-19 06:48:20|95913|95888|95913.1|95888.1|95915.4|95890.4|95911.4|95886.4|36
1650350910000|2022-04-19 06:48:30|95912.8|95887.8|95915.4|95890.4|95916.4|95891.4|95912.8|95887.8|42
1650350920000|2022-04-19 06:48:40|95915|95890|95920.5|95895.5|95921.9|95896.9|95914.1|95889.1|58
1650350930000|2022-04-19 06:48:50|95921.2|95896.2|95930.2|95905.2|95944.5|95908.9|95921.2|95894.5|38
1650350940000|2022-04-19 06:49:00|95929.6|95904.6|95925.8|95900.8|95936.3|95911.3|95925.8|95900.8|38
1650350950000|2022-04-19 06:49:10|95937.6|95887.6|95932.2|95907.2|95937.6|95907.2|95924.2|95887.6|42
1650350960000|2022-04-19 06:49:20|95931.8|95906.8|95931.1|95906.1|95934.8|95909.8|95930.2|95905.2|41
1650350970000|2022-04-19 06:49:30|95930.8|95905.8|95930.2|95905.2|95934.4|95909.4|95929.2|95904.2|39
1650350980000|2022-04-19 06:49:40|95929.4|95904.4|95923.1|95898.1|95929.6|95904.6|95923.1|95898.1|33
1650350990000|2022-04-19 06:49:50|95922.8|95897.8|95931.1|95906.1|95932.7|95907.7|95922.6|95897.6|38
1650351000000|2022-04-19 06:50:00|95931.3|95906.3|95921.2|95896.2|95932.9|95907.9|95921.2|95896.2|41
1650351010000|2022-04-19 06:50:10|95921.9|95896.9|95924.2|95899.2|95925.5|95900.5|95920.6|95895.6|48
1650351020000|2022-04-19 06:50:20|95924|95899|95922.4|95897.4|95926.4|95901.4|95921.2|95896.2|41
1650351030000|2022-04-19 06:50:30|95922.3|95897.3|95926.5|95901.5|95929|95904|95921.7|95896.7|51
1650351040000|2022-04-19 06:50:40|95926.3|95901.3|95923.7|95898.7|95926.4|95901.4|95923.3|95898.3|42
1650351050000|2022-04-19 06:50:50|95923.5|95898.5|95924.3|95899.3|95925.7|95900.7|95922.3|95897.3|35
1650351060000|2022-04-19 06:51:00|95924.5|95899.5|95927.9|95902.9|95931.7|95906.7|95922.6|95897.6|52
1650351070000|2022-04-19 06:51:10|95927.4|95902.4|95914.4|95889.4|95931.9|95902.7|95914.4|95881.9|44
1650351080000|2022-04-19 06:51:20|95930.3|95880.3|95914.3|95889.3|95930.3|95894.3|95914|95880.1|50
1650351090000|2022-04-19 06:51:30|95913|95888|95911.2|95886.2|95914.4|95889.4|95906.7|95881.7|55
1650351100000|2022-04-19 06:51:40|95911|95886|95913.3|95888.3|95916.3|95891.3|95910.9|95885.9|44
1650351110000|2022-04-19 06:51:50|95913.4|95888.4|95917.6|95892.6|95920.3|95895.3|95911.8|95886.8|46
1650351120000|2022-04-19 06:52:00|95917|95892|95914|95889|95917.9|95892.9|95909.3|95884.3|42
1650351130000|2022-04-19 06:52:10|95913.5|95888.5|95873|95848|95913.8|95888.8|95870.4|95832.8|44
1650351140000|2022-04-19 06:52:20|95873.5|95848.5|95867.9|95842.9|95874.2|95849.2|95867.9|95842.9|46
1650351150000|2022-04-19 06:52:30|95869.7|95844.7|95890.7|95865.7|95908.3|95872.3|95869.7|95836.2|61
1650351160000|2022-04-19 06:52:40|95889.7|95864.7|95896.8|95846.8|95898.9|95865.7|95877.5|95835.4|55
1650351170000|2022-04-19 06:52:50|95895.4|95845.4|95892.9|95842.9|95895.4|95859.5|95878|95837.4|47
1650351180000|2022-04-19 06:53:00|95892.6|95842.6|95889.6|95864.6|95901.4|95866.5|95888.1|95842.6|47
1650351190000|2022-04-19 06:53:10|95889.8|95864.8|95892|95867|95910.2|95872.8|95889.3|95851.8|43
1650351200000|2022-04-19 06:53:20|95904.3|95854.3|95890.9|95840.9|95905.6|95867.4|95875.7|95840.9|41
1650351210000|2022-04-19 06:53:30|95875.7|95850.7|95903.5|95853.5|95905.2|95869.4|95872.7|95838.6|56
1650351220000|2022-04-19 06:53:40|95903.7|95853.7|95901.7|95851.7|95906|95868.9|95883.7|95846.3|57
1650351230000|2022-04-19 06:53:50|95901.8|95851.8|95879.9|95854.9|95903.6|95857.6|95879.4|95844.9|42
1650351240000|2022-04-19 06:54:00|95879.7|95854.7|95894.4|95869.4|95903|95869.4|95879.7|95851.6|54
1650351250000|2022-04-19 06:54:10|95892|95867|95898.2|95873.2|95913.1|95878.4|95892|95859.1|55
1650351260000|2022-04-19 06:54:20|95898|95873|95890.7|95865.7|95899.5|95874.5|95887.4|95862.4|52
1650351270000|2022-04-19 06:54:30|95890.6|95865.6|95892.7|95867.7|95893.4|95868.4|95890.5|95865.5|34
1650351280000|2022-04-19 06:54:40|95892.1|95867.1|95910.7|95885.7|95933|95894.5|95891.7|95866.7|56
1650351290000|2022-04-19 06:54:50|95910.6|95885.6|95917.7|95867.7|95917.8|95890.1|95899.6|95867.7|54
1650351300000|2022-04-19 06:55:00|95905.7|95880.7|95917.5|95892.5|95938.5|95895.5|95905.7|95866.6|64
1650351310000|2022-04-19 06:55:10|95917.3|95892.3|95921.7|95896.7|95926.6|95901.6|95917.2|95892.2|37
1650351320000|2022-04-19 06:55:20|95922|95897|95906.7|95881.7|95924.2|95897.4|95906.7|95862.7|49
1650351330000|2022-04-19 06:55:30|95907.2|95882.2|95915.2|95890.2|95937.6|95894.7|95905.8|95871.8|40
1650351340000|2022-04-19 06:55:40|95915.7|95890.7|95918.6|95893.6|95940|95897.5|95912.1|95866.3|59
1650351350000|2022-04-19 06:55:50|95918.7|95893.7|95939|95889|95941.2|95901.8|95918.7|95886.4|44
1650351360000|2022-04-19 06:56:00|95938.3|95888.3|95945.4|95895.4|95946.2|95901.2|95921.1|95888.3|46
1650351370000|2022-04-19 06:56:10|95945.2|95895.2|95945|95895|95946.8|95909.4|95924.2|95887.7|49
1650351380000|2022-04-19 06:56:20|95945.2|95895.2|95952.6|95902.6|95957.4|95915.3|95937.9|95895|51
1650351390000|2022-04-19 06:56:30|95952.9|95902.9|95962.3|95912.3|95974.1|95934|95944.4|95902.9|54
1650351400000|2022-04-19 06:56:40|95961.2|95911.2|95969.2|95944.2|95987.3|95944.3|95959.9|95909.9|62
1650351410000|2022-04-19 06:56:50|95969.1|95944.1|95979.3|95929.3|95980.4|95944.1|95967.7|95920.1|52
1650351420000|2022-04-19 06:57:00|95978.8|95928.8|95967.7|95942.7|95979.8|95942.7|95965.7|95928.7|28
1650351430000|2022-04-19 06:57:10|95980.2|95930.2|95991.4|95941.4|95995.1|95960.3|95970.7|95930.1|51
1650351440000|2022-04-19 06:57:20|95990.6|95940.6|95983.1|95933.1|95990.8|95954.4|95976|95931.8|56
1650351450000|2022-04-19 06:57:30|95983|95933|95983|95933|95985.6|95935.6|95982.7|95932.7|43
1650351460000|2022-04-19 06:57:40|95982.9|95932.9|95971.2|95946.2|95987.3|95947.7|95971.2|95932.8|47
1650351470000|2022-04-19 06:57:50|95971.5|95946.5|95978.2|95953.2|96010.2|95960.2|95967.8|95930.4|54
1650351480000|2022-04-19 06:58:00|95976.9|95951.9|96007.3|95957.3|96015.9|95982.2|95976.9|95943.3|68
1650351490000|2022-04-19 06:58:10|96007.5|95957.5|96001.4|95976.4|96012.2|95976.4|96000.6|95956.5|46
1650351500000|2022-04-19 06:58:20|96002|95977|96012|95962|96019.7|95978.8|96001.6|95961.8|52
1650351510000|2022-04-19 06:58:30|96012.1|95962.1|96014.5|95964.5|96016.9|95978.3|95997.4|95961.1|46
1650351520000|2022-04-19 06:58:40|96014|95964|95997|95972|96014|95980|95990.8|95956.8|57
1650351530000|2022-04-19 06:58:50|95996.8|95971.8|95999.6|95974.6|96000|95975|95993.6|95968.6|48
1650351540000|2022-04-19 06:59:00|95999.4|95974.4|95996.4|95971.4|96003.3|95978.3|95996.4|95971.4|56
1650351550000|2022-04-19 06:59:10|95995.3|95970.3|95993.1|95968.1|96007.8|95971.9|95993.1|95955.7|46
1650351560000|2022-04-19 06:59:20|95993.2|95968.2|95998.2|95948.2|96008.2|95978.2|95981|95948.2|61
1650351570000|2022-04-19 06:59:30|95998.3|95948.3|95973.4|95948.4|96001|95952.3|95973|95947.9|52
1650351580000|2022-04-19 06:59:40|95973.5|95948.5|95975.1|95950.1|95976.2|95951.2|95972.2|95947.2|45
1650351590000|2022-04-19 06:59:50|95978.4|95953.4|95971.9|95946.9|96007.8|95968.7|95970.5|95945.5|55
1650351600000|2022-04-19 07:00:00|95971.4|95946.4|95976.2|95951.2|95977.2|95952.2|95965.6|95940.6|64
1650351610000|2022-04-19 07:00:10|95976.5|95951.5|95974.1|95949.1|95977.8|95952.8|95971.9|95946.9|60
1650351620000|2022-04-19 07:00:20|95974.4|95949.4|95955|95930|95982.4|95957.4|95955|95930|58
1650351630000|2022-04-19 07:00:30|95954|95929|95965.9|95940.9|95968.4|95943.4|95954|95929|71
1650351640000|2022-04-19 07:00:40|95965.5|95940.5|95982.8|95957.8|95982.8|95957.8|95965.5|95940.5|67
1650351650000|2022-04-19 07:00:50|95982.4|95957.4|95970.8|95945.8|95982.4|95957.4|95970.8|95945.8|55
1650351660000|2022-04-19 07:01:00|95970.3|95945.3|95961.7|95936.7|95971.2|95946.2|95961.7|95936.7|61
1650351670000|2022-04-19 07:01:10|95961.8|95936.8|95966.6|95941.6|95967.7|95942.7|95959.9|95934.9|65
1650351680000|2022-04-19 07:01:20|95965.5|95940.5|95949.5|95924.5|95967.6|95942.6|95946.1|95921.1|72
1650351690000|2022-04-19 07:01:30|95950.3|95925.3|95932.4|95907.4|95951.9|95926.9|95926|95901|74
1650351700000|2022-04-19 07:01:40|95930.6|95905.6|95935.6|95910.6|95937|95912|95930.3|95905.3|67
1650351710000|2022-04-19 07:01:50|95935.7|95910.7|95931.3|95906.3|95937.9|95912.9|95929.2|95904.2|68
1650351720000|2022-04-19 07:02:00|95930.4|95905.4|95940.8|95915.8|95941.4|95916.4|95927.4|95902.4|69
1650351730000|2022-04-19 07:02:10|95941.4|95916.4|95938.3|95913.3|95945.6|95920.6|95934.3|95909.3|68
1650351740000|2022-04-19 07:02:20|95939.4|95914.4|95917.4|95892.4|95941.5|95916.5|95916.1|95891.1|64
1650351750000|2022-04-19 07:02:30|95919.7|95894.7|95922.8|95897.8|95927.1|95902.1|95914.7|95889.7|63
1650351760000|2022-04-19 07:02:40|95923.8|95898.8|95913.7|95888.7|95926.3|95901.3|95906|95881|71
1650351770000|2022-04-19 07:02:50|95911.7|95886.7|95900.7|95875.7|95913.3|95888.3|95898.3|95873.3|65
1650351780000|2022-04-19 07:03:00|95900.6|95875.6|95899.8|95874.8|95910.6|95885.6|95896.2|95871.2|67
1650351790000|2022-04-19 07:03:10|95898.9|95873.9|95893.4|95868.4|95899|95874|95888.4|95863.4|61
1650351800000|2022-04-19 07:03:20|95894.1|95869.1|95894|95869|95910.6|95885.6|95893.4|95868.4|55
1650351810000|2022-04-19 07:03:30|95893.9|95868.9|95895.8|95870.8|95896|95871|95893|95868|37
1650351820000|2022-04-19 07:03:40|95895.6|95870.6|95890|95865|95895.6|95870.6|95890|95865|42
1650351830000|2022-04-19 07:03:50|95890.2|95865.2|95885.4|95860.4|95892.1|95867.1|95884.4|95859.4|50
1650351840000|2022-04-19 07:04:00|95886|95861|95885|95860|95893.9|95868.9|95885|95860|53
1650351850000|2022-04-19 07:04:10|95885.1|95860.1|95875.2|95850.2|95885.1|95860.1|95845.4|95816.4|70
1650351860000|2022-04-19 07:04:20|95875|95850|95868.2|95843.2|95875.8|95850.8|95852.3|95815.7|74
1650351870000|2022-04-19 07:04:30|95867.6|95842.6|95869|95844|95873.1|95848.1|95866.3|95841.3|52
1650351880000|2022-04-19 07:04:40|95868.7|95843.7|95865.3|95840.3|95888|95863|95863.6|95838.6|52
1650351890000|2022-04-19 07:04:50|95867.1|95842.1|95870.6|95845.6|95876.6|95851.6|95855.9|95830.9|60
1650351900000|2022-04-19 07:05:00|95868.5|95843.5|95856.3|95831.3|95869.9|95844.9|95856.3|95831.3|65
1650351910000|2022-04-19 07:05:10|95856.5|95831.5|95845.5|95820.5|95857.8|95832.8|95841|95816|77
1650351920000|2022-04-19 07:05:20|95845.3|95820.3|95863.8|95838.8|95867.4|95842.4|95843.3|95818.3|67
1650351930000|2022-04-19 07:05:30|95861.9|95836.9|95869.9|95844.9|95890.1|95856.7|95860|95835|70
1650351940000|2022-04-19 07:05:40|95868.2|95843.2|95871.9|95846.9|95873.7|95848.7|95861.8|95836.8|62
1650351950000|2022-04-19 07:05:50|95872|95847|95872.3|95847.3|95876|95851|95870.1|95845.1|53
1650351960000|2022-04-19 07:06:00|95872.4|95847.4|95871.4|95846.4|95873.5|95848.5|95867.5|95842.5|55
1650351970000|2022-04-19 07:06:10|95871.6|95846.6|95874.6|95849.6|95879.4|95854.4|95870.9|95845.9|51
1650351980000|2022-04-19 07:06:20|95874.2|95849.2|95887.3|95862.3|95887.3|95862.3|95874.2|95849.2|58
1650351990000|2022-04-19 07:06:30|95887.4|95862.4|95887.4|95862.4|95889.4|95864.4|95885.9|95860.9|53
1650352000000|2022-04-19 07:06:40|95887.3|95862.3|95887.8|95862.8|95888.8|95863.8|95886.6|95861.6|41
1650352010000|2022-04-19 07:06:50|95888|95863|95889.4|95864.4|95889.6|95864.6|95886.3|95861.3|40
1650352020000|2022-04-19 07:07:00|95890|95865|95881.5|95856.5|95890.5|95865.5|95880.2|95855.2|59
1650352030000|2022-04-19 07:07:10|95881.4|95856.4|95881.9|95856.9|95884.5|95859.5|95879.2|95854.2|56
1650352040000|2022-04-19 07:07:20|95882|95857|95884.9|95859.9|95885.8|95860.8|95881.8|95856.8|51
1650352050000|2022-04-19 07:07:30|95884.8|95859.8|95887.7|95862.7|95888.1|95863.1|95882.2|95857.2|58
1650352060000|2022-04-19 07:07:40|95888.1|95863.1|95888.1|95863.1|95890.5|95865.5|95885.6|95860.6|57
1650352070000|2022-04-19 07:07:50|95886.7|95861.7|95885.3|95860.3|95889.3|95864.3|95884.4|95859.4|52
1650352080000|2022-04-19 07:08:00|95884.7|95859.7|95879.4|95854.4|95885.5|95860.5|95870.4|95845.4|69
1650352090000|2022-04-19 07:08:10|95880.1|95855.1|95879.8|95854.8|95882.4|95857.4|95877.2|95852.2|56
1650352100000|2022-04-19 07:08:20|95881.5|95856.5|95880.9|95855.9|95882.2|95857.2|95878.8|95853.8|37
1650352110000|2022-04-19 07:08:30|95881.1|95856.1|95880.9|95855.9|95884.8|95859.8|95876.6|95851.6|53
1650352120000|2022-04-19 07:08:40|95881.2|95856.2|95877.6|95852.6|95882.8|95857.8|95877.2|95852.2|51
1650352130000|2022-04-19 07:08:50|95877.9|95852.9|95881.2|95856.2|95883|95858|95872.8|95847.8|47
1650352140000|2022-04-19 07:09:00|95880.8|95855.8|95855.6|95830.6|95880.8|95855.8|95854.6|95829.6|45
1650352150000|2022-04-19 07:09:10|95867.3|95817.3|95852.5|95827.5|95867.3|95833.3|95852.3|95816.7|49
1650352160000|2022-04-19 07:09:20|95851.9|95826.9|95863.8|95838.8|95870.1|95845.1|95851.9|95826.9|54
1650352170000|2022-04-19 07:09:30|95864.8|95839.8|95864.4|95839.4|95868.6|95843.6|95858.7|95833.7|57
1650352180000|2022-04-19 07:09:40|95864.3|95839.3|95857.6|95832.6|95870.5|95845.5|95855.5|95830.5|66
1650352190000|2022-04-19 07:09:50|95857.3|95832.3|95851.7|95826.7|95867.9|95839.1|95850.8|95816.5|67
1650352200000|2022-04-19 07:10:00|95852.7|95827.7|95857.6|95832.6|95864.2|95839.2|95845.5|95812.2|73
1650352210000|2022-04-19 07:10:10|95857.3|95832.3|95868.6|95843.6|95872.1|95847.1|95857.3|95832.3|53
1650352220000|2022-04-19 07:10:20|95869.3|95844.3|95866.6|95841.6|95870.1|95845.1|95862.4|95837.4|52
1650352230000|2022-04-19 07:10:30|95866.9|95841.9|95876.1|95851.1|95877|95852|95866.9|95841.9|52
1650352240000|2022-04-19 07:10:40|95875.4|95850.4|95874.7|95849.7|95877.2|95852.2|95873.2|95848.2|49
1650352250000|2022-04-19 07:10:50|95875.9|95850.9|95913.2|95888.2|95913.7|95888.7|95875.9|95850.9|54
1650352260000|2022-04-19 07:11:00|95913.5|95888.5|95911.6|95886.6|95918.9|95893.9|95910.8|95885.8|57
1650352270000|2022-04-19 07:11:10|95909.5|95884.5|95896|95871|95918.2|95893.2|95895.5|95870.5|53
1650352280000|2022-04-19 07:11:20|95894.7|95869.7|95906|95881|95910.5|95885.5|95894.5|95869.5|72
1650352290000|2022-04-19 07:11:30|95905.7|95880.7|95909.4|95884.4|95909.5|95884.5|95903.6|95878.6|56
1650352300000|2022-04-19 07:11:40|95908.7|95883.7|95903|95878|95910.7|95885.7|95901.8|95876.8|50
1650352310000|2022-04-19 07:11:50|95901.6|95876.6|95897.3|95872.3|95905.6|95880.6|95896.7|95871.7|57
1650352320000|2022-04-19 07:12:00|95898.2|95873.2|95893.6|95868.6|95899.9|95874.9|95891.4|95866.4|61
1650352330000|2022-04-19 07:12:10|95893.5|95868.5|95882.3|95857.3|95896.9|95871.9|95878.1|95853.1|70
1650352340000|2022-04-19 07:12:20|95882.5|95857.5|95882.7|95857.7|95889.9|95864.9|95882.1|95857.1|49
1650352350000|2022-04-19 07:12:30|95882.4|95857.4|95889.9|95864.9|95892.8|95867.8|95879.8|95854.8|59
1650352360000|2022-04-19 07:12:40|95889.2|95864.2|95892.6|95867.6|95893.1|95868.1|95884.3|95859.3|56
1650352370000|2022-04-19 07:12:50|95893.1|95868.1|95892.1|95867.1|95895.2|95870.2|95889.6|95864.6|49
1650352380000|2022-04-19 07:13:00|95892.3|95867.3|95882.4|95857.4|95892.6|95867.6|95882.4|95857.4|61
1650352390000|2022-04-19 07:13:10|95883.2|95858.2|95906.5|95881.5|95906.6|95881.6|95883.2|95858.2|71
1650352400000|2022-04-19 07:13:20|95905.7|95880.7|95901|95876|95907.6|95882.6|95901|95876|61
1650352410000|2022-04-19 07:13:30|95900.4|95875.4|95882.7|95857.7|95900.4|95875.4|95881.5|95856.5|71
1650352420000|2022-04-19 07:13:40|95883.2|95858.2|95883.8|95858.8|95886.5|95861.5|95870.1|95845.1|65
1650352430000|2022-04-19 07:13:50|95885.9|95860.9|95895.4|95870.4|95895.4|95870.4|95882.1|95857.1|72
1650352440000|2022-04-19 07:14:00|95894.7|95869.7|95867.3|95842.3|95898.7|95873.7|95861.3|95836.3|69
1650352450000|2022-04-19 07:14:10|95866.2|95841.2|95849.6|95799.6|95875.2|95846|95837.2|95799.2|70
1650352460000|2022-04-19 07:14:20|95849.3|95799.3|95841.7|95816.7|95852.9|95816.7|95830.8|95796.9|69
1650352470000|2022-04-19 07:14:30|95840.9|95815.9|95828.5|95778.5|95858.8|95820|95815|95778.5|73
1650352480000|2022-04-19 07:14:40|95826|95776|95793.4|95768.4|95826|95784|95789.7|95753.8|67
1650352490000|2022-04-19 07:14:50|95792.8|95767.8|95797.6|95772.6|95807.7|95776.5|95792.8|95751.2|69
1650352500000|2022-04-19 07:15:00|95798.1|95773.1|95829.8|95804.8|95829.8|95804.8|95798.1|95773.1|67
1650352510000|2022-04-19 07:15:10|95844.8|95794.8|95826.1|95801.1|95844.8|95811.5|95824.8|95794.8|60
1650352520000|2022-04-19 07:15:20|95826.7|95801.7|95835.3|95810.3|95837.1|95812.1|95824.4|95799.4|62
1650352530000|2022-04-19 07:15:30|95836.1|95811.1|95819.7|95794.7|95839.5|95814.5|95819.7|95794.7|63
1650352540000|2022-04-19 07:15:40|95820|95795|95824.5|95799.5|95825.7|95800.7|95819.3|95794.3|65
1650352550000|2022-04-19 07:15:50|95824.2|95799.2|95823.2|95798.2|95825.6|95800.6|95819.3|95794.3|44
1650352560000|2022-04-19 07:16:00|95822.8|95797.8|95826.2|95801.2|95833.8|95808.8|95821.6|95796.6|53
1650352570000|2022-04-19 07:16:10|95827.6|95802.6|95816.6|95791.6|95828.2|95803.2|95810.7|95785.7|67
1650352580000|2022-04-19 07:16:20|95814.3|95789.3|95815.6|95790.6|95817.8|95792.8|95813.5|95788.5|45
1650352590000|2022-04-19 07:16:30|95817.6|95792.6|95807.7|95782.7|95818.8|95793.8|95807.2|95782.2|56
1650352600000|2022-04-19 07:16:40|95806.9|95781.9|95803.8|95778.8|95809.9|95784.9|95802.5|95777.5|57
1650352610000|2022-04-19 07:16:50|95803.6|95778.6|95766.9|95741.9|95803.8|95778.8|95762.6|95737.6|63
1650352620000|2022-04-19 07:17:00|95766.4|95741.4|95766.1|95741.1|95779.6|95754.6|95764.2|95739.2|64
1650352630000|2022-04-19 07:17:10|95767.2|95742.2|95775.7|95750.7|95778.3|95753.3|95764.9|95739.9|66
1650352640000|2022-04-19 07:17:20|95776.1|95751.1|95747.6|95722.6|95776.1|95751.1|95745|95720|66
1650352650000|2022-04-19 07:17:30|95747.2|95722.2|95768|95743|95782.1|95747.8|95744|95719|71
1650352660000|2022-04-19 07:17:40|95769|95744|95766.2|95741.2|95777.4|95744.1|95763.6|95726.5|50
1650352670000|2022-04-19 07:17:50|95766.1|95741.1|95770.7|95745.7|95791.7|95752.2|95757|95732|68
1650352680000|2022-04-19 07:18:00|95769.8|95744.8|95770.2|95745.2|95783.2|95746.7|95765.5|95727.8|65
1650352690000|2022-04-19 07:18:10|95769.7|95744.7|95761.3|95736.3|95769.7|95744.7|95756.1|95731.1|59
1650352700000|2022-04-19 07:18:20|95760.6|95735.6|95758.3|95733.3|95779.4|95743.4|95757.1|95722.4|57
1650352710000|2022-04-19 07:18:30|95758|95733|95759.2|95734.2|95760.8|95735.8|95753.5|95728.5|63
1650352720000|2022-04-19 07:18:40|95755.5|95730.5|95755.7|95705.7|95761|95736|95734.6|95696.1|64
1650352730000|2022-04-19 07:18:50|95756.4|95706.4|95756.3|95731.3|95757.7|95732.7|95732.8|95694.7|60
1650352740000|2022-04-19 07:19:00|95757.3|95732.3|95772.8|95747.8|95773.6|95748.6|95754.4|95729.4|57
1650352750000|2022-04-19 07:19:10|95772.6|95747.6|95770|95745|95778|95753|95770|95745|53
1650352760000|2022-04-19 07:19:20|95770.9|95745.9|95769.7|95744.7|95773.3|95748.3|95769|95744|9
1650352770000|2022-04-19 07:19:30|95774.7|95749.7|95774.7|95749.7|95774.8|95749.8|95772.7|95747.7|34
1650352780000|2022-04-19 07:19:40|95773.6|95748.6|95778.6|95753.6|95783.1|95758.1|95772.8|95747.8|67
1650352790000|2022-04-19 07:19:50|95778.9|95753.9|95775|95750|95778.9|95753.9|95773.9|95748.9|48
1650352800000|2022-04-19 07:20:00|95775.7|95750.7|95773.1|95748.1|95775.7|95750.7|95770.2|95745.2|57
1650352810000|2022-04-19 07:20:10|95773.3|95748.3|95769.3|95744.3|95775.6|95750.6|95769.1|95744.1|45
1650352820000|2022-04-19 07:20:20|95769|95744|95772.1|95747.1|95776.1|95751.1|95768.6|95743.6|46
1650352830000|2022-04-19 07:20:30|95772.2|95747.2|95772.1|95747.1|95780.7|95751.1|95766.6|95730.7|49
1650352840000|2022-04-19 07:20:40|95771.9|95746.9|95772.7|95747.7|95774.5|95749.5|95768.2|95743.2|59
1650352850000|2022-04-19 07:20:50|95772.8|95747.8|95777.4|95752.4|95781.5|95756.5|95770.5|95745.5|58
1650352860000|2022-04-19 07:21:00|95777.9|95752.9|95781|95756|95781.2|95756.2|95773.8|95748.8|58
1650352870000|2022-04-19 07:21:10|95779.6|95754.6|95785.1|95760.1|95785.3|95760.3|95779.1|95754.1|59
1650352880000|2022-04-19 07:21:20|95784.6|95759.6|95810.4|95785.4|95817.7|95785.6|95784.4|95759.4|63
1650352890000|2022-04-19 07:21:30|95811.3|95786.3|95827.7|95802.7|95830.1|95805.1|95808.2|95783.2|64
1650352900000|2022-04-19 07:21:40|95828.1|95803.1|95828.1|95803.1|95830.5|95805.5|95825.2|95800.2|58
1650352910000|2022-04-19 07:21:50|95829.5|95804.5|95827.3|95802.3|95831.9|95806.9|95825.3|95800.3|50
1650352920000|2022-04-19 07:22:00|95827|95802|95825.8|95800.8|95830.9|95805.9|95824.8|95799.8|46
1650352930000|2022-04-19 07:22:10|95829.7|95804.7|95834.1|95809.1|95835.4|95810.4|95825.8|95800.8|55
1650352940000|2022-04-19 07:22:20|95834.2|95809.2|95858.9|95833.9|95863.4|95838.4|95833.5|95808.5|67
1650352950000|2022-04-19 07:22:30|95858.2|95833.2|95857.5|95832.5|95862.8|95837.8|95857.1|95832.1|55
1650352960000|2022-04-19 07:22:40|95857.8|95832.8|95861.4|95836.4|95863.6|95838.6|95857.5|95832.5|36
1650352970000|2022-04-19 07:22:50|95863|95838|95858.4|95833.4|95863.6|95838.6|95856.1|95831.1|46
1650352980000|2022-04-19 07:23:00|95858.1|95833.1|95866.7|95841.7|95879.2|95854.2|95857.4|95832.4|62
1650352990000|2022-04-19 07:23:10|95866.4|95841.4|95881|95856|95881|95856|95863.4|95838.4|46
1650353000000|2022-04-19 07:23:20|95882.7|95857.7|95874.4|95849.4|95883.2|95858.2|95870.6|95845.6|52
1650353010000|2022-04-19 07:23:30|95873.2|95848.2|95866.6|95841.6|95873.2|95848.2|95865|95840|57
1650353020000|2022-04-19 07:23:40|95865.9|95840.9|95865.9|95840.9|95868.4|95843.4|95865.6|95840.6|46
1650353030000|2022-04-19 07:23:50|95865.8|95840.8|95854.1|95829.1|95867.2|95842.2|95853.4|95828.4|50
1650353040000|2022-04-19 07:24:00|95854.2|95829.2|95851.3|95826.3|95856.4|95831.4|95845.8|95820.8|58
1650353050000|2022-04-19 07:24:10|95851.6|95826.6|95847.3|95822.3|95857.5|95832.5|95846.5|95821.5|56
1650353060000|2022-04-19 07:24:20|95847.7|95822.7|95856.4|95831.4|95863.8|95838.8|95843|95818|68
1650353070000|2022-04-19 07:24:30|95855.3|95830.3|95860.6|95835.6|95874|95849|95853.5|95828.5|65
1650353080000|2022-04-19 07:24:40|95860.7|95835.7|95851.3|95826.3|95860.9|95835.9|95850.5|95825.5|57
1650353090000|2022-04-19 07:24:50|95850.7|95825.7|95845.8|95820.8|95850.7|95825.7|95842.3|95817.3|61
1650353100000|2022-04-19 07:25:00|95845.6|95820.6|95837.7|95812.7|95845.9|95820.9|95836.7|95811.7|57
1650353110000|2022-04-19 07:25:10|95838.7|95813.7|95827.1|95802.1|95841.9|95816.9|95827.1|95802.1|74
1650353120000|2022-04-19 07:25:20|95826.8|95801.8|95827.2|95802.2|95843|95804.9|95826.7|95788.3|54
1650353130000|2022-04-19 07:25:30|95828.5|95803.5|95841.5|95816.5|95841.5|95816.5|95827.5|95802.5|39
1650353140000|2022-04-19 07:25:40|95841.3|95816.3|95852.1|95827.1|95855.9|95830.9|95837.2|95812.2|54
1650353150000|2022-04-19 07:25:50|95853.2|95828.2|95870.4|95845.4|95872.7|95847.7|95852|95827|56
1650353160000|2022-04-19 07:26:00|95871.2|95846.2|95874.4|95849.4|95876|95851|95870.8|95845.8|47
1650353170000|2022-04-19 07:26:10|95873.5|95848.5|95880.7|95855.7|95880.7|95855.7|95873.1|95848.1|40
1650353180000|2022-04-19 07:26:20|95880|95855|95872.7|95847.7|95880.3|95855.3|95872.7|95847.7|46
1650353190000|2022-04-19 07:26:30|95872.9|95847.9|95871.2|95846.2|95884.3|95850.4|95865.9|95834.3|48
1650353200000|2022-04-19 07:26:40|95872.1|95847.1|95889.5|95864.5|95889.5|95864.5|95869.6|95844.6|59
1650353210000|2022-04-19 07:26:50|95889.8|95864.8|95873.5|95848.5|95889.8|95864.8|95865.7|95840.7|61
1650353220000|2022-04-19 07:27:00|95874.1|95849.1|95841.3|95816.3|95874.2|95849.2|95840.2|95815.2|63
1650353230000|2022-04-19 07:27:10|95841.9|95816.9|95866.2|95841.2|95867.4|95842.4|95841.1|95816.1|53
1650353240000|2022-04-19 07:27:20|95866.4|95841.4|95867.6|95842.6|95869.2|95844.2|95866.3|95841.3|30
1650353250000|2022-04-19 07:27:30|95867.8|95842.8|95875.5|95850.5|95875.5|95850.5|95867.7|95842.7|45
1650353260000|2022-04-19 07:27:40|95875.3|95850.3|95886.4|95861.4|95889.5|95864.5|95873.6|95848.6|43
1650353270000|2022-04-19 07:27:50|95885.4|95860.4|95875.2|95850.2|95886.4|95861.4|95874.2|95849.2|43
1650353280000|2022-04-19 07:28:00|95874.6|95849.6|95866.1|95841.1|95877.4|95852.4|95864.5|95839.5|45
1650353290000|2022-04-19 07:28:10|95865.6|95840.6|95853.2|95828.2|95865.6|95840.6|95849.1|95824.1|53
1650353300000|2022-04-19 07:28:20|95852.7|95827.7|95849.8|95824.8|95853.4|95828.4|95848.2|95823.2|38
1650353310000|2022-04-19 07:28:30|95849.7|95824.7|95856.8|95831.8|95870.6|95845.6|95844.8|95819.8|48
1650353320000|2022-04-19 07:28:40|95854.2|95829.2|95871.3|95846.3|95879.3|95854.3|95853.9|95828.9|61
1650353330000|2022-04-19 07:28:50|95871.9|95846.9|95871|95846|95879|95854|95870.7|95845.7|54
1650353340000|2022-04-19 07:29:00|95871.1|95846.1|95857.7|95832.7|95872.5|95847.5|95857.5|95832.5|42
1650353350000|2022-04-19 07:29:10|95857.6|95832.6|95839.3|95814.3|95864|95839|95839.3|95814.3|57
1650353360000|2022-04-19 07:29:20|95838.4|95813.4|95821.8|95796.8|95839|95814|95816.4|95791.4|62
1650353370000|2022-04-19 07:29:30|95821.7|95796.7|95824.6|95799.6|95824.7|95799.7|95821.3|95796.3|29
1650353380000|2022-04-19 07:29:40|95825.9|95800.9|95804.9|95779.9|95831|95804.6|95804.3|95779.3|69
1650353390000|2022-04-19 07:29:50|95803.9|95778.9|95803.6|95778.6|95820|95795|95794.8|95755.8|78
1650353400000|2022-04-19 07:30:00|95802|95777|95807.7|95782.7|95821.7|95796.7|95789.6|95764.6|78
1650353410000|2022-04-19 07:30:10|95807.8|95782.8|95793.5|95768.5|95814.8|95789.8|95793.5|95757.9|72
1650353420000|2022-04-19 07:30:20|95792.4|95767.4|95794.1|95769.1|95813.5|95774.7|95782.7|95757.7|57
1650353430000|2022-04-19 07:30:30|95793.7|95768.7|95795.7|95770.7|95807.9|95782.9|95790.1|95757.3|70
1650353440000|2022-04-19 07:30:40|95794.9|95769.9|95818.8|95793.8|95821.4|95796.4|95791.6|95754.9|72
1650353450000|2022-04-19 07:30:50|95819.6|95794.6|95798|95773|95819.9|95794.9|95792.6|95756|71
1650353460000|2022-04-19 07:31:00|95798.1|95773.1|95798.3|95748.3|95817.4|95782.2|95786.4|95748.3|69
1650353470000|2022-04-19 07:31:10|95800.3|95750.3|95800.7|95775.7|95805.6|95776.6|95787.1|95750.3|66
1650353480000|2022-04-19 07:31:20|95800.8|95775.8|95789.3|95764.3|95809|95784|95787.2|95762.2|64
1650353490000|2022-04-19 07:31:30|95789.2|95764.2|95800|95775|95801.1|95776.1|95782|95757|59
1650353500000|2022-04-19 07:31:40|95800.2|95775.2|95788.8|95763.8|95819|95781.4|95784.1|95752.9|70
1650353510000|2022-04-19 07:31:50|95784.4|95759.4|95775.9|95750.9|95784.4|95759.4|95774|95749|60
1650353520000|2022-04-19 07:32:00|95775.7|95750.7|95771|95746|95777.4|95752.4|95769|95744|57
1650353530000|2022-04-19 07:32:10|95771.8|95746.8|95762.2|95737.2|95787.2|95750|95762.2|95737.2|60
1650353540000|2022-04-19 07:32:20|95761.8|95736.8|95769|95744|95770.1|95745.1|95754.8|95729.8|57
1650353550000|2022-04-19 07:32:30|95768.9|95743.9|95781.6|95756.6|95791.6|95758.4|95768.3|95741.1|56
1650353560000|2022-04-19 07:32:40|95777.5|95752.5|95784.8|95759.8|95799.4|95761.7|95777.5|95747.7|62
1650353570000|2022-04-19 07:32:50|95784.5|95759.5|95790|95765|95801.7|95768.4|95781.3|95743.6|67
1650353580000|2022-04-19 07:33:00|95791.9|95766.9|95795.9|95770.9|95797.5|95772.5|95788.5|95763.5|65
1650353590000|2022-04-19 07:33:10|95796|95771|95788.2|95763.2|95801.3|95776.3|95787.7|95762.7|54
1650353600000|2022-04-19 07:33:20|95788.6|95763.6|95787.5|95762.5|95789.5|95764.5|95782.3|95757.3|60
1650353610000|2022-04-19 07:33:30|95787.8|95762.8|95780.7|95755.7|95795.3|95764.1|95777.8|95743.9|66
1650353620000|2022-04-19 07:33:40|95779.8|95754.8|95777.8|95752.8|95779.8|95754.8|95776.9|95751.9|36
1650353630000|2022-04-19 07:33:50|95777.7|95752.7|95786.2|95761.2|95789|95764|95777.7|95752.7|58
1650353640000|2022-04-19 07:34:00|95786.1|95761.1|95786.8|95761.8|95788.3|95763.3|95784.1|95759.1|45
1650353650000|2022-04-19 07:34:10|95787|95762|95791.5|95766.5|95791.8|95766.8|95786.6|95761.6|46
1650353660000|2022-04-19 07:34:20|95791.1|95766.1|95790.1|95765.1|95793.5|95768.5|95782.1|95757.1|60
1650353670000|2022-04-19 07:34:30|95789.5|95764.5|95784.4|95759.4|95790.7|95765.7|95774.6|95749.6|69
1650353680000|2022-04-19 07:34:40|95784.8|95759.8|95788.4|95763.4|95791.2|95766.2|95780.5|95755.5|52
1650353690000|2022-04-19 07:34:50|95788.9|95763.9|95781.7|95756.7|95792.2|95767.2|95781.4|95756.4|48
1650353700000|2022-04-19 07:35:00|95781.5|95756.5|95788.1|95763.1|95790.4|95765.4|95780.9|95755.9|58
1650353710000|2022-04-19 07:35:10|95789.4|95764.4|95783.1|95758.1|95791.4|95766.4|95783.1|95758.1|54
1650353720000|2022-04-19 07:35:20|95781.1|95756.1|95777|95752|95790.9|95760.9|95775.8|95739.9|49
1650353730000|2022-04-19 07:35:30|95777.1|95752.1|95772.6|95747.6|95777.4|95752.4|95771.7|95746.7|42
1650353740000|2022-04-19 07:35:40|95773|95748|95768.9|95743.9|95773.9|95748.9|95767|95742|36
1650353750000|2022-04-19 07:35:50|95769|95744|95768.5|95743.5|95771|95746|95768.4|95743.4|21
1650353760000|2022-04-19 07:36:00|95768.6|95743.6|95766.9|95741.9|95768.9|95743.9|95764.3|95739.3|46
1650353770000|2022-04-19 07:36:10|95766.2|95741.2|95783.4|95758.4|95785.1|95760.1|95765.8|95740.8|60
1650353780000|2022-04-19 07:36:20|95783.3|95758.3|95778.6|95753.6|95795.4|95770.4|95776.9|95751.9|74
1650353790000|2022-04-19 07:36:30|95777.8|95752.8|95784.4|95759.4|95786.4|95761.4|95777.8|95752.8|69
1650353800000|2022-04-19 07:36:40|95783.3|95758.3|95785.7|95760.7|95789.9|95764.9|95783.3|95758.3|64
1650353810000|2022-04-19 07:36:50|95783.9|95758.9|95785.5|95760.5|95787.7|95762.7|95779|95754|57
1650353820000|2022-04-19 07:37:00|95786.2|95761.2|95790.2|95765.2|95793.4|95768.4|95782.7|95757.7|71
1650353830000|2022-04-19 07:37:10|95791|95766|95786|95761|95792.5|95767.5|95783.2|95758.2|64
1650353840000|2022-04-19 07:37:20|95785.3|95760.3|95801.9|95776.9|95803.1|95778.1|95780.3|95755.3|59
1650353850000|2022-04-19 07:37:30|95803.5|95778.5|95840|95815|95841.3|95816.3|95801.9|95776.9|53
1650353860000|2022-04-19 07:37:40|95839.9|95814.9|95829|95804|95839.9|95814.9|95814.8|95771.5|67
1650353870000|2022-04-19 07:37:50|95824.7|95799.7|95820|95795|95835.1|95810.1|95818.2|95793.2|62
1650353880000|2022-04-19 07:38:00|95819.5|95794.5|95833.7|95808.7|95853.7|95816.7|95819.5|95793.1|71
1650353890000|2022-04-19 07:38:10|95833.5|95808.5|95832.8|95807.8|95851.2|95826.2|95831.6|95806.6|64
1650353900000|2022-04-19 07:38:20|95832.5|95807.5|95824.7|95799.7|95833|95808|95824.7|95799.7|54
1650353910000|2022-04-19 07:38:30|95825|95800|95834.5|95809.5|95834.7|95809.7|95824.1|95799.1|59
1650353920000|2022-04-19 07:38:40|95833.4|95808.4|95834.4|95809.4|95837.6|95812.6|95831.2|95806.2|57
1650353930000|2022-04-19 07:38:50|95834.2|95809.2|95834.6|95809.6|95836.3|95811.3|95832.5|95807.5|42
1650353940000|2022-04-19 07:39:00|95834.4|95809.4|95837.5|95812.5|95838.5|95813.5|95834.1|95809.1|53
1650353950000|2022-04-19 07:39:10|95837.4|95812.4|95837.5|95812.5|95840.7|95815.7|95833.9|95808.9|44
1650353960000|2022-04-19 07:39:20|95837.6|95812.6|95836.6|95811.6|95839|95814|95836.3|95811.3|35
1650353970000|2022-04-19 07:39:30|95835|95810|95819.7|95794.7|95835.4|95810.4|95809|95771|62
1650353980000|2022-04-19 07:39:40|95819.6|95794.6|95828.3|95803.3|95828.5|95803.5|95819.6|95794.6|62
1650353990000|2022-04-19 07:39:50|95826.5|95801.5|95810.2|95785.2|95828.1|95803.1|95791.9|95766.9|63
1650354000000|2022-04-19 07:40:00|95811.8|95786.8|95818.6|95793.6|95819.3|95794.3|95811.6|95786.6|68
1650354010000|2022-04-19 07:40:10|95818.7|95793.7|95824.2|95799.2|95832.1|95807.1|95816.4|95791.4|63
1650354020000|2022-04-19 07:40:20|95824.5|95799.5|95834.4|95809.4|95838|95813|95824.2|95799.2|55
1650354030000|2022-04-19 07:40:30|95834.7|95809.7|95832.9|95807.9|95845.8|95820.8|95831.5|95806.5|63
1650354040000|2022-04-19 07:40:40|95837.1|95812.1|95822|95797|95839.2|95814.2|95815.4|95790.4|67
1650354050000|2022-04-19 07:40:50|95821.8|95796.8|95811.3|95786.3|95822|95797|95811|95786|44
1650354060000|2022-04-19 07:41:00|95811|95786|95809.9|95784.9|95815.1|95790.1|95807.5|95782.5|58
1650354070000|2022-04-19 07:41:10|95810.1|95785.1|95799.6|95774.6|95811.2|95786.2|95799.6|95774.6|54
1650354080000|2022-04-19 07:41:20|95799.9|95774.9|95799.2|95774.2|95802.2|95777.2|95796|95771|40
1650354090000|2022-04-19 07:41:30|95799.3|95774.3|95760.9|95735.9|95804.1|95779.1|95760.9|95735.9|69
1650354100000|2022-04-19 07:41:40|95760.6|95735.6|95775.2|95750.2|95778.9|95753.9|95760.6|95735.6|54
1650354110000|2022-04-19 07:41:50|95775.8|95750.8|95784|95759|95794.6|95761.2|95771.2|95743.3|65
1650354120000|2022-04-19 07:42:00|95784.6|95759.6|95782.7|95757.7|95787.4|95762.4|95782.3|95757.3|43
1650354130000|2022-04-19 07:42:10|95783.3|95758.3|95788.2|95763.2|95791.3|95766.3|95782.3|95757.3|53
1650354140000|2022-04-19 07:42:20|95788.3|95763.3|95780.1|95755.1|95793.1|95768.1|95779.6|95754.6|51
1650354150000|2022-04-19 07:42:30|95783.3|95758.3|95776|95751|95784.6|95759.6|95775.7|95750.7|53
1650354160000|2022-04-19 07:42:40|95774.9|95749.9|95777.9|95752.9|95778.4|95753.4|95769.4|95744.4|58
1650354170000|2022-04-19 07:42:50|95777.1|95752.1|95768.9|95743.9|95779.5|95752.1|95765.6|95728.2|47
1650354180000|2022-04-19 07:43:00|95767.5|95742.5|95766.9|95741.9|95768.1|95743.1|95765|95740|49
1650354190000|2022-04-19 07:43:10|95765.3|95740.3|95782.5|95757.5|95782.5|95757.5|95765.1|95740.1|50
1650354200000|2022-04-19 07:43:20|95785.4|95760.4|95768.5|95743.5|95792.8|95767.8|95767|95730.3|69
1650354210000|2022-04-19 07:43:30|95768.7|95743.7|95768.4|95743.4|95772.6|95747.6|95768.1|95743.1|57
1650354220000|2022-04-19 07:43:40|95768.3|95743.3|95768|95743|95774.4|95749.4|95766.3|95741.3|56
1650354230000|2022-04-19 07:43:50|95767.9|95742.9|95768.1|95743.1|95768.9|95743.9|95759.3|95734.3|56
1650354240000|2022-04-19 07:44:00|95768.5|95743.5|95759.4|95734.4|95772.7|95746.7|95759.3|95722.2|67
1650354250000|2022-04-19 07:44:10|95758.5|95733.5|95766.1|95741.1|95767.1|95742.1|95757.6|95732.6|62
1650354260000|2022-04-19 07:44:20|95766.5|95741.5|95762.7|95737.7|95773.2|95748.2|95761.9|95736.9|61
1650354270000|2022-04-19 07:44:30|95762|95737|95757.9|95732.9|95762|95737|95747.6|95722.6|64
1650354280000|2022-04-19 07:44:40|95757.6|95732.6|95758.6|95733.6|95768.3|95739.6|95754.1|95718.3|53
1650354290000|2022-04-19 07:44:50|95758.4|95733.4|95759.4|95734.4|95762.1|95737.1|95758.3|95733.3|56
1650354300000|2022-04-19 07:45:00|95759|95734|95763.2|95738.2|95764.2|95739.2|95758.3|95733.3|39
1650354310000|2022-04-19 07:45:10|95763.4|95738.4|95768.4|95743.4|95773.1|95748.1|95763.2|95738.2|53
1650354320000|2022-04-19 07:45:20|95768.3|95743.3|95756.9|95731.9|95769.5|95744.5|95756.4|95731.4|47
1650354330000|2022-04-19 07:45:30|95757.1|95732.1|95750.5|95725.5|95758.9|95733.9|95748.4|95723.4|58
1650354340000|2022-04-19 07:45:40|95750.4|95725.4|95772.6|95747.6|95793.3|95747.6|95749.5|95724.5|34
1650354350000|2022-04-19 07:45:50|95770.4|95745.4|95786.8|95736.8|95786.9|95758.3|95762.4|95736.4|75
1650354360000|2022-04-19 07:46:00|95787.4|95737.4|95768.5|95743.5|95787.4|95749.5|95768.3|95736.1|57
1650354370000|2022-04-19 07:46:10|95768.3|95743.3|95764.4|95739.4|95771.7|95746.7|95763.4|95738.4|60
1650354380000|2022-04-19 07:46:20|95764.2|95739.2|95797.1|95772.1|95797.1|95772.1|95764.2|95736|64
1650354390000|2022-04-19 07:46:30|95796.8|95771.8|95792|95767|95797|95772|95787.6|95762.6|52
1650354400000|2022-04-19 07:46:40|95791.9|95766.9|95789.2|95764.2|95792.2|95767.2|95783.6|95758.6|55
1650354410000|2022-04-19 07:46:50|95790.1|95765.1|95786.8|95761.8|95791.5|95766.5|95783.9|95758.9|45
1650354420000|2022-04-19 07:47:00|95786.7|95761.7|95787.7|95762.7|95790.4|95765.4|95785.7|95760.7|53
1650354430000|2022-04-19 07:47:10|95787.5|95762.5|95789.4|95764.4|95789.5|95764.5|95783.8|95758.8|42
1650354440000|2022-04-19 07:47:20|95788.6|95763.6|95791.6|95766.6|95792.3|95767.3|95788.2|95763.2|48
1650354450000|2022-04-19 07:47:30|95792.3|95767.3|95790.8|95765.8|95794.8|95769.8|95790.8|95765.8|49
1650354460000|2022-04-19 07:47:40|95791|95766|95792.6|95767.6|95793.7|95768.7|95790.5|95765.5|32
1650354470000|2022-04-19 07:47:50|95793.1|95768.1|95792.4|95767.4|95793.9|95768.9|95791.2|95766.2|46
1650354480000|2022-04-19 07:48:00|95793.7|95768.7|95793.6|95768.6|95794.9|95769.9|95793.1|95768.1|39
1650354490000|2022-04-19 07:48:10|95793.7|95768.7|95787.3|95762.3|95793.9|95768.9|95787.2|95762.2|27
1650354500000|2022-04-19 07:48:20|95787.7|95762.7|95795.4|95770.4|95795.9|95770.9|95786.3|95761.3|47
1650354510000|2022-04-19 07:48:30|95795.3|95770.3|95785.3|95760.3|95796.4|95771.4|95778|95753|56
1650354520000|2022-04-19 07:48:40|95785.8|95760.8|95807.7|95782.7|95809.2|95784.2|95784.5|95759.5|59
1650354530000|2022-04-19 07:48:50|95807.5|95782.5|95823.1|95798.1|95823.3|95798.3|95807.5|95782.5|51
1650354540000|2022-04-19 07:49:00|95823.5|95798.5|95816.4|95791.4|95823.7|95798.7|95811.2|95786.2|64
1650354550000|2022-04-19 07:49:10|95816.5|95791.5|95823.2|95798.2|95829.2|95799.7|95816.3|95779.1|52
1650354560000|2022-04-19 07:49:20|95823.3|95798.3|95817.6|95792.6|95827.6|95802.6|95817.6|95792.6|52
1650354570000|2022-04-19 07:49:30|95818.5|95793.5|95818|95793|95823|95798|95813.8|95788.8|59
1650354580000|2022-04-19 07:49:40|95817.8|95792.8|95809.2|95784.2|95818.2|95793.2|95807.5|95782.5|56
1650354590000|2022-04-19 07:49:50|95809.7|95784.7|95808.3|95783.3|95810.1|95785.1|95807|95782|25
1650354600000|2022-04-19 07:50:00|95808.6|95783.6|95808.2|95783.2|95812.2|95787.2|95805.7|95780.7|57
1650354610000|2022-04-19 07:50:10|95807.6|95782.6|95803.4|95778.4|95808|95783|95797.6|95772.6|49
1650354620000|2022-04-19 07:50:20|95803.2|95778.2|95796.9|95771.9|95803.3|95778.3|95796.5|95771.5|31
1650354630000|2022-04-19 07:50:30|95796.6|95771.6|95796.9|95771.9|95801|95776|95794.2|95769.2|35
1650354640000|2022-04-19 07:50:40|95798.4|95773.4|95799.8|95774.8|95801.6|95776.6|95798.3|95773.3|29
1650354650000|2022-04-19 07:50:50|95798.5|95773.5|95798.4|95773.4|95801.5|95776.5|95796.4|95771.4|41
1650354660000|2022-04-19 07:51:00|95798.5|95773.5|95783.8|95758.8|95799.7|95774.7|95783.7|95758.7|52
1650354670000|2022-04-19 07:51:10|95784.3|95759.3|95782.5|95757.5|95785.6|95760.6|95779.5|95754.5|38
1650354680000|2022-04-19 07:51:20|95782.3|95757.3|95779|95754|95782.3|95757.3|95770.3|95745.3|56
1650354690000|2022-04-19 07:51:30|95779.4|95754.4|95771.4|95746.4|95779.4|95754.4|95770.2|95745.2|53
1650354700000|2022-04-19 07:51:40|95772.4|95747.4|95757.5|95732.5|95772.7|95747.7|95757.4|95732.4|52
1650354710000|2022-04-19 07:51:50|95757.3|95732.3|95752.8|95727.8|95758.3|95733.3|95747.2|95722.2|45
1650354720000|2022-04-19 07:52:00|95751.9|95726.9|95744.2|95719.2|95751.9|95726.9|95743.6|95718.6|50
1650354730000|2022-04-19 07:52:10|95744.7|95719.7|95743.1|95718.1|95744.7|95719.7|95741.4|95716.4|33
1650354740000|2022-04-19 07:52:20|95743.4|95718.4|95732|95707|95743.4|95718.4|95729.2|95704.2|44
1650354750000|2022-04-19 07:52:30|95730.8|95705.8|95738.2|95713.2|95738.2|95713.2|95727.1|95702.1|50
1650354760000|2022-04-19 07:52:40|95738.1|95713.1|95740.4|95715.4|95743.2|95718.2|95737.7|95712.7|55
1650354770000|2022-04-19 07:52:50|95740|95715|95739.6|95714.6|95740|95715|95734.5|95709.5|45
1650354780000|2022-04-19 07:53:00|95742.3|95717.3|95740.7|95715.7|95746.5|95721.5|95739.2|95714.2|53
1650354790000|2022-04-19 07:53:10|95740.9|95715.9|95735.8|95710.8|95742.1|95717.1|95734.7|95709.7|59
1650354800000|2022-04-19 07:53:20|95736.3|95711.3|95735.3|95710.3|95737.2|95712.2|95720.3|95695.3|58
1650354810000|2022-04-19 07:53:30|95733.2|95708.2|95739.5|95714.5|95739.5|95714.5|95733.2|95708.2|56
1650354820000|2022-04-19 07:53:40|95739.3|95714.3|95748.9|95723.9|95750.7|95725.7|95733.3|95708.3|59
1650354830000|2022-04-19 07:53:50|95749.2|95724.2|95762.6|95712.6|95762.6|95725.1|95744.8|95712.4|55
1650354840000|2022-04-19 07:54:00|95749.4|95724.4|95737.7|95712.7|95749.4|95724.4|95737.7|95712.7|55
1650354850000|2022-04-19 07:54:10|95737.8|95712.8|95716.7|95691.7|95738.1|95713.1|95715.4|95690.4|57
1650354860000|2022-04-19 07:54:20|95716.8|95691.8|95720|95695|95726|95701|95716.5|95691.5|63
1650354870000|2022-04-19 07:54:30|95722.1|95697.1|95725.3|95700.3|95733|95708|95722.1|95697.1|58
1650354880000|2022-04-19 07:54:40|95725.6|95700.6|95725.3|95700.3|95728.6|95703.6|95719.4|95694.4|58
1650354890000|2022-04-19 07:54:50|95726.8|95701.8|95731.7|95706.7|95734.7|95709.7|95725|95700|59
1650354900000|2022-04-19 07:55:00|95731.5|95706.5|95723.8|95698.8|95742|95717|95723.6|95698.6|64
1650354910000|2022-04-19 07:55:10|95723.7|95698.7|95718.9|95693.9|95724.3|95699.3|95714.2|95689.2|49
1650354920000|2022-04-19 07:55:20|95719.3|95694.3|95719.8|95694.8|95726.8|95701.8|95717.1|95692.1|57
1650354930000|2022-04-19 07:55:30|95718.1|95693.1|95706.2|95681.2|95725.5|95700.5|95701.6|95676.6|69
1650354940000|2022-04-19 07:55:40|95704.6|95679.6|95724.3|95699.3|95725.1|95700.1|95704.6|95679.6|68
1650354950000|2022-04-19 07:55:50|95723.5|95698.5|95732.8|95707.8|95737.5|95712.5|95723.4|95698.4|66
1650354960000|2022-04-19 07:56:00|95734.5|95709.5|95729|95704|95735.2|95710.2|95715.9|95690.9|67
1650354970000|2022-04-19 07:56:10|95724.2|95699.2|95750.4|95725.4|95751.5|95726.5|95724.2|95699.2|55
1650354980000|2022-04-19 07:56:20|95751|95726|95737.9|95712.9|95751|95726|95737.3|95712.3|57
1650354990000|2022-04-19 07:56:30|95738.1|95713.1|95733.8|95708.8|95739.9|95714.9|95732.8|95707.8|35
1650355000000|2022-04-19 07:56:40|95733.5|95708.5|95739.5|95714.5|95739.8|95714.8|95730.3|95705.3|54
1650355010000|2022-04-19 07:56:50|95737.5|95712.5|95736.3|95711.3|95738.5|95713.5|95733.5|95708.5|50
1650355020000|2022-04-19 07:57:00|95736.2|95711.2|95735.7|95710.7|95738.7|95713.7|95733|95708|55
1650355030000|2022-04-19 07:57:10|95735.6|95710.6|95729.1|95704.1|95737.8|95712.8|95728.9|95703.9|58
1650355040000|2022-04-19 07:57:20|95729.6|95704.6|95716.4|95691.4|95730.6|95705.6|95716.4|95691.4|39
1650355050000|2022-04-19 07:57:30|95716.8|95691.8|95694.3|95669.3|95717.9|95692.9|95693|95668|65
1650355060000|2022-04-19 07:57:40|95691.7|95666.7|95687.8|95662.8|95691.7|95666.7|95687.2|95662.2|60
1650355070000|2022-04-19 07:57:50|95688.5|95663.5|95666.6|95641.6|95689.9|95664.9|95666.6|95641.6|63
1650355080000|2022-04-19 07:58:00|95666.7|95641.7|95646|95621|95670.2|95645.2|95646|95621|64
1650355090000|2022-04-19 07:58:10|95646.4|95621.4|95654.7|95629.7|95656.6|95631.6|95645.2|95620.2|65
1650355100000|2022-04-19 07:58:20|95655.6|95630.6|95662.5|95637.5|95662.5|95637.5|95654|95629|52
1650355110000|2022-04-19 07:58:30|95662.8|95637.8|95675|95650|95675.6|95650.6|95656.3|95631.3|62
1650355120000|2022-04-19 07:58:40|95675.2|95650.2|95664.6|95639.6|95681.1|95656.1|95656.2|95631.2|65
1650355130000|2022-04-19 07:58:50|95667.9|95642.9|95660.7|95635.7|95670|95645|95658.8|95633.8|65
1650355140000|2022-04-19 07:59:00|95660.5|95635.5|95651.6|95626.6|95668.8|95643.8|95644.9|95619.9|63
1650355150000|2022-04-19 07:59:10|95653.8|95628.8|95646.2|95621.2|95657|95632|95645.7|95620.7|51
1650355160000|2022-04-19 07:59:20|95646.1|95621.1|95669|95644|95669|95644|95646.1|95621.1|53
1650355170000|2022-04-19 07:59:30|95668.7|95643.7|95655.8|95630.8|95671.4|95646.4|95655.3|95630.3|59
1650355180000|2022-04-19 07:59:40|95657.3|95632.3|95649.4|95624.4|95657.3|95632.3|95644.2|95619.2|52
1650355190000|2022-04-19 07:59:50|95651|95626|95670.9|95645.9|95674.5|95649.5|95650.1|95625.1|62
1650355200000|2022-04-19 08:00:00|95670.8|95645.8|95662.1|95637.1|95670.8|95645.8|95654.9|95629.9|72
1650355210000|2022-04-19 08:00:10|95661.9|95636.9|95660.9|95635.9|95666.9|95641.9|95651.5|95626.5|61
1650355220000|2022-04-19 08:00:20|95661.2|95636.2|95664.4|95639.4|95669.2|95644.2|95660.6|95635.6|57
1650355230000|2022-04-19 08:00:30|95664.7|95639.7|95661.4|95636.4|95665.2|95640.2|95654.2|95629.2|62
1650355240000|2022-04-19 08:00:40|95662.1|95637.1|95665.5|95640.5|95668.5|95643.5|95660.4|95635.4|54
1650355250000|2022-04-19 08:00:50|95665.6|95640.6|95658.4|95633.4|95672.4|95647.4|95657|95632|63
1650355260000|2022-04-19 08:01:00|95658.3|95633.3|95652.6|95627.6|95660|95635|95648.4|95623.4|54
1650355270000|2022-04-19 08:01:10|95651.2|95626.2|95662.6|95637.6|95666.2|95641.2|95650.2|95625.2|51
1650355280000|2022-04-19 08:01:20|95661.6|95636.6|95655.3|95630.3|95669.7|95644.7|95654.1|95629.1|53
1650355290000|2022-04-19 08:01:30|95655.5|95630.5|95645.2|95620.2|95656.1|95631.1|95640.8|95615.8|49
1650355300000|2022-04-19 08:01:40|95645.7|95620.7|95645.2|95620.2|95647.5|95622.5|95641.8|95616.8|47
1650355310000|2022-04-19 08:01:50|95647.6|95622.6|95651.1|95626.1|95652.2|95627.2|95646.6|95621.6|43
1650355320000|2022-04-19 08:02:00|95651|95626|95661.2|95636.2|95662|95637|95649.4|95624.4|51
1650355330000|2022-04-19 08:02:10|95661.6|95636.6|95670.6|95645.6|95677.9|95652.9|95661.1|95636.1|53
1650355340000|2022-04-19 08:02:20|95670.3|95645.3|95671.8|95646.8|95672.8|95647.8|95663.6|95638.6|53
1650355350000|2022-04-19 08:02:30|95670.5|95645.5|95664.8|95639.8|95670.9|95645.9|95659.3|95634.3|56
1650355360000|2022-04-19 08:02:40|95664.3|95639.3|95663.4|95638.4|95669.1|95644.1|95662.8|95637.8|43
1650355370000|2022-04-19 08:02:50|95663.2|95638.2|95665|95640|95665|95640|95662.9|95637.9|32
1650355380000|2022-04-19 08:03:00|95664.7|95639.7|95667.9|95642.9|95669.7|95644.7|95664.4|95639.4|51
1650355390000|2022-04-19 08:03:10|95668.1|95643.1|95669.1|95644.1|95670.3|95645.3|95664.5|95639.5|55
1650355400000|2022-04-19 08:03:20|95666.9|95641.9|95672.2|95647.2|95673.4|95648.4|95666|95641|45
1650355410000|2022-04-19 08:03:30|95672|95647|95673|95648|95674.6|95649.6|95671.8|95646.8|46
1650355420000|2022-04-19 08:03:40|95673.6|95648.6|95672.1|95647.1|95673.7|95648.7|95671.9|95646.9|36
1650355430000|2022-04-19 08:03:50|95671.9|95646.9|95673.9|95648.9|95673.9|95648.9|95671.5|95646.5|46
1650355440000|2022-04-19 08:04:00|95673.6|95648.6|95673.7|95648.7|95677.5|95652.5|95670.1|95645.1|56
1650355450000|2022-04-19 08:04:10|95673.8|95648.8|95678.7|95653.7|95679.3|95654.3|95673.3|95648.3|55
1650355460000|2022-04-19 08:04:20|95678.4|95653.4|95679.3|95654.3|95684.9|95659.9|95678.3|95653.3|44
1650355470000|2022-04-19 08:04:30|95685.4|95660.4|95677|95652|95702.3|95677.3|95676.2|95651.2|59
1650355480000|2022-04-19 08:04:40|95677.2|95652.2|95662.8|95637.8|95678.8|95653.8|95662.8|95637.8|59
1650355490000|2022-04-19 08:04:50|95662.9|95637.9|95661.7|95636.7|95664.5|95639.5|95660.6|95635.6|42
1650355500000|2022-04-19 08:05:00|95662.2|95637.2|95655|95630|95662.2|95637.2|95653.3|95628.3|51
1650355510000|2022-04-19 08:05:10|95654.4|95629.4|95656.5|95631.5|95657.5|95632.5|95653|95628|50
1650355520000|2022-04-19 08:05:20|95656.1|95631.1|95658.5|95633.5|95663.5|95638.5|95656.1|95631.1|41
1650355530000|2022-04-19 08:05:30|95658.8|95633.8|95666.4|95641.4|95673.6|95648.6|95658.4|95633.4|53
1650355540000|2022-04-19 08:05:40|95667|95642|95674.2|95649.2|95674.4|95649.4|95661.5|95636.5|54
1650355550000|2022-04-19 08:05:50|95673.5|95648.5|95679.1|95654.1|95680.6|95655.6|95672.7|95647.7|69
1650355560000|2022-04-19 08:06:00|95677.2|95652.2|95673.8|95648.8|95678.2|95653.2|95665.9|95640.9|62
1650355570000|2022-04-19 08:06:10|95674|95649|95667.5|95642.5|95677|95652|95667.5|95642.5|46
1650355580000|2022-04-19 08:06:20|95667|95642|95661.5|95636.5|95669.2|95644.2|95661.4|95636.4|45
1650355590000|2022-04-19 08:06:30|95661.8|95636.8|95659.9|95634.9|95663.2|95638.2|95652.5|95627.5|56
1650355600000|2022-04-19 08:06:40|95660.4|95635.4|95668.1|95643.1|95673|95648|95658.9|95633.9|67
1650355610000|2022-04-19 08:06:50|95668|95643|95660.6|95635.6|95668|95643|95651.5|95626.5|55
1650355620000|2022-04-19 08:07:00|95660.7|95635.7|95665.3|95640.3|95677|95641.9|95657.6|95624.8|54
1650355630000|2022-04-19 08:07:10|95665.1|95640.1|95669.9|95644.9|95672.3|95647.3|95664.1|95639.1|53
1650355640000|2022-04-19 08:07:20|95670.2|95645.2|95671.4|95646.4|95673.9|95648.9|95669.4|95644.4|54
1650355650000|2022-04-19 08:07:30|95671.7|95646.7|95667.4|95642.4|95673.6|95648.6|95667.4|95642.4|51
1650355660000|2022-04-19 08:07:40|95667.9|95642.9|95671.5|95646.5|95674.7|95648.9|95662.4|95624.5|56
1650355670000|2022-04-19 08:07:50|95662.9|95637.9|95648.4|95623.4|95662.9|95637.9|95643.6|95618.6|64
1650355680000|2022-04-19 08:08:00|95648.2|95623.2|95652.9|95627.9|95653.1|95628.1|95647.3|95622.3|65
1650355690000|2022-04-19 08:08:10|95654.4|95629.4|95653|95628|95657.6|95632.6|95652|95627|43
1650355700000|2022-04-19 08:08:20|95654.5|95629.5|95659.7|95634.7|95660.2|95635.2|95654.5|95629.5|47
1650355710000|2022-04-19 08:08:30|95659.9|95634.9|95660.3|95635.3|95661.2|95636.2|95658.7|95633.7|35
1650355720000|2022-04-19 08:08:40|95660.1|95635.1|95660.5|95635.5|95662.8|95637.8|95657.7|95632.7|54
1650355730000|2022-04-19 08:08:50|95660.1|95635.1|95659|95634|95661.7|95636.7|95653.4|95628.4|52
1650355740000|2022-04-19 08:09:00|95658.6|95633.6|95664.1|95639.1|95664.9|95639.9|95658.6|95633.6|51
1650355750000|2022-04-19 08:09:10|95664.2|95639.2|95664|95639|95666.7|95641.7|95663.7|95638.7|48
1650355760000|2022-04-19 08:09:20|95664.1|95639.1|95665|95640|95665.6|95640.6|95661.9|95636.9|52
1650355770000|2022-04-19 08:09:30|95665.1|95640.1|95664.3|95639.3|95669.1|95644.1|95664.1|95639.1|47
1650355780000|2022-04-19 08:09:40|95664.5|95639.5|95657.7|95632.7|95665.7|95640.7|95654.2|95629.2|59
1650355790000|2022-04-19 08:09:50|95658.1|95633.1|95663.2|95638.2|95663.5|95638.5|95657.4|95632.4|43
1650355800000|2022-04-19 08:10:00|95662.8|95637.8|95662.9|95637.9|95664.5|95639.5|95661.3|95636.3|52
1650355810000|2022-04-19 08:10:10|95662.8|95637.8|95665.9|95640.9|95666.4|95641.4|95661.5|95636.5|39
1650355820000|2022-04-19 08:10:20|95665.7|95640.7|95662.8|95637.8|95666.7|95641.7|95662.8|95637.8|35
1650355830000|2022-04-19 08:10:30|95662.5|95637.5|95665.2|95640.2|95666.6|95641.6|95662.5|95637.5|27
1650355840000|2022-04-19 08:10:40|95666.7|95641.7|95672.1|95647.1|95672.1|95647.1|95665|95640|45
1650355850000|2022-04-19 08:10:50|95671.9|95646.9|95669.6|95644.6|95676.4|95651.4|95668.4|95643.4|58
1650355860000|2022-04-19 08:11:00|95668.2|95643.2|95668|95643|95668.9|95643.9|95667.5|95642.5|34
1650355870000|2022-04-19 08:11:10|95666.2|95641.2|95663.9|95638.9|95666.2|95641.2|95662.7|95637.7|38
1650355880000|2022-04-19 08:11:20|95664.5|95639.5|95657.4|95632.4|95664.5|95639.5|95657|95632|40
1650355890000|2022-04-19 08:11:30|95657.3|95632.3|95651.3|95626.3|95657.3|95632.3|95651|95626|59
1650355900000|2022-04-19 08:11:40|95651.8|95626.8|95651.4|95626.4|95654|95629|95647.9|95622.9|60
1650355910000|2022-04-19 08:11:50|95651.6|95626.6|95639.4|95614.4|95653.4|95628.4|95639.4|95614.4|63
1650355920000|2022-04-19 08:12:00|95639.5|95614.5|95644.9|95619.9|95649|95624|95633.6|95608.6|69
1650355930000|2022-04-19 08:12:10|95644.7|95619.7|95644.7|95619.7|95646.1|95621.1|95639.5|95614.5|56
1650355940000|2022-04-19 08:12:20|95645.3|95620.3|95624.1|95599.1|95645.6|95620.6|95624.1|95599.1|67
1650355950000|2022-04-19 08:12:30|95625.6|95600.6|95627.6|95602.6|95627.9|95602.9|95623.2|95598.2|72
1650355960000|2022-04-19 08:12:40|95627.9|95602.9|95651.7|95626.7|95663.2|95638.2|95625.3|95600.3|57
1650355970000|2022-04-19 08:12:50|95653|95628|95647.3|95622.3|95656.1|95631.1|95645.8|95620.8|67
1650355980000|2022-04-19 08:13:00|95647.7|95622.7|95636.1|95611.1|95648.6|95623.6|95635.2|95610.2|68
1650355990000|2022-04-19 08:13:10|95636.2|95611.2|95635.7|95610.7|95639.5|95614.5|95634.7|95609.7|58
1650356000000|2022-04-19 08:13:20|95636.1|95611.1|95631.5|95606.5|95636.3|95611.3|95628|95603|59
1650356010000|2022-04-19 08:13:30|95631.7|95606.7|95630.6|95605.6|95639.7|95614.7|95630.6|95605.6|60
1650356020000|2022-04-19 08:13:40|95630.9|95605.9|95625.2|95600.2|95633.8|95608.8|95625.2|95600.2|54
1650356030000|2022-04-19 08:13:50|95625.1|95600.1|95616.4|95591.4|95627|95602|95616.4|95591.4|55
1650356040000|2022-04-19 08:14:00|95615|95590|95619|95594|95620.6|95595.6|95613.3|95588.3|58
1650356050000|2022-04-19 08:14:10|95618|95593|95611.6|95586.6|95618|95593|95611.3|95586.3|45
1650356060000|2022-04-19 08:14:20|95610.9|95585.9|95610.9|95585.9|95612.9|95587.9|95607.9|95582.9|57
1650356070000|2022-04-19 08:14:30|95611|95586|95620.4|95595.4|95620.4|95595.4|95610|95585|55
1650356080000|2022-04-19 08:14:40|95619.3|95594.3|95612.9|95587.9|95620|95595|95610.3|95585.3|62
1650356090000|2022-04-19 08:14:50|95612.7|95587.7|95608|95583|95612.8|95587.8|95606.6|95581.6|50
1650356100000|2022-04-19 08:15:00|95607.8|95582.8|95607.8|95582.8|95615.3|95584.7|95601.3|95565.3|68
1650356110000|2022-04-19 08:15:10|95607.7|95582.7|95606.1|95581.1|95614.4|95583.6|95602.3|95564.1|62
1650356120000|2022-04-19 08:15:20|95605.7|95580.7|95610.4|95585.4|95610.6|95585.6|95604.1|95579.1|58
1650356130000|2022-04-19 08:15:30|95610.1|95585.1|95607.6|95582.6|95610.1|95585.1|95604.9|95579.9|54
1650356140000|2022-04-19 08:15:40|95607.3|95582.3|95620.8|95595.8|95621.3|95596.3|95607.3|95582.3|55
1650356150000|2022-04-19 08:15:50|95620.7|95595.7|95622.6|95597.6|95628.2|95603.2|95617|95592|60
1650356160000|2022-04-19 08:16:00|95622.7|95597.7|95630.2|95605.2|95630.6|95605.6|95622.5|95597.5|57
1650356170000|2022-04-19 08:16:10|95630.1|95605.1|95630.1|95605.1|95632.1|95607.1|95629.2|95604.2|40
1650356180000|2022-04-19 08:16:20|95629.8|95604.8|95629|95604|95629.9|95604.9|95627.5|95602.5|41
1650356190000|2022-04-19 08:16:30|95628.8|95603.8|95632.1|95607.1|95632.3|95607.3|95624.6|95599.6|53
1650356200000|2022-04-19 08:16:40|95631.6|95606.6|95635|95610|95635.5|95610.5|95628.9|95603.9|45
1650356210000|2022-04-19 08:16:50|95635.3|95610.3|95617.6|95592.6|95635.9|95610.9|95617.5|95592.5|53
1650356220000|2022-04-19 08:17:00|95617.8|95592.8|95611.9|95586.9|95618.5|95593.5|95610.6|95585.6|55
1650356230000|2022-04-19 08:17:10|95612.1|95587.1|95619|95594|95619|95594|95611.4|95586.4|59
1650356240000|2022-04-19 08:17:20|95619.1|95594.1|95612.1|95587.1|95619.1|95594.1|95610.9|95585.9|32
1650356250000|2022-04-19 08:17:30|95611.7|95586.7|95593.3|95568.3|95613.3|95588.3|95592.1|95567.1|49
1650356260000|2022-04-19 08:17:40|95593|95568|95597.2|95572.2|95607.2|95575.3|95593|95556.3|42
1650356270000|2022-04-19 08:17:50|95595.7|95570.7|95627.7|95577.7|95631|95581|95576.1|95551.1|62
1650356280000|2022-04-19 08:18:00|95624.3|95574.3|95620.2|95595.2|95632.3|95596.6|95609.7|95572.9|74
1650356290000|2022-04-19 08:18:10|95619|95594|95603.8|95578.8|95631.3|95594.6|95603.8|95564.4|60
1650356300000|2022-04-19 08:18:20|95614.7|95564.7|95603.9|95578.9|95621.5|95584.6|95602|95564.7|62
1650356310000|2022-04-19 08:18:30|95603.4|95578.4|95597.9|95572.9|95604.9|95579.9|95595.8|95570.8|57
1650356320000|2022-04-19 08:18:40|95598.8|95573.8|95593.8|95568.8|95598.8|95573.8|95590.8|95565.8|57
1650356330000|2022-04-19 08:18:50|95593.7|95568.7|95612.5|95587.5|95613.2|95588.2|95592.9|95567.9|57
1650356340000|2022-04-19 08:19:00|95613|95588|95604|95579|95613.4|95588.4|95604|95579|44
1650356350000|2022-04-19 08:19:10|95604.2|95579.2|95602.2|95577.2|95604.6|95579.6|95598.4|95573.4|44
1650356360000|2022-04-19 08:19:20|95602.1|95577.1|95611.7|95586.7|95611.7|95586.7|95601.9|95576.9|45
1650356370000|2022-04-19 08:19:30|95611.1|95586.1|95623.1|95598.1|95623.1|95598.1|95610.1|95585.1|45
1650356380000|2022-04-19 08:19:40|95623.9|95598.9|95616.2|95591.2|95632.4|95607.4|95615.4|95590.4|59
1650356390000|2022-04-19 08:19:50|95615.7|95590.7|95618.3|95593.3|95618.9|95593.9|95613.3|95588.3|47
1650356400000|2022-04-19 08:20:00|95618.5|95593.5|95619.7|95594.7|95620.5|95595.5|95613.6|95588.6|51
1650356410000|2022-04-19 08:20:10|95619.3|95594.3|95609.5|95584.5|95619.3|95594.3|95607.1|95582.1|55
1650356420000|2022-04-19 08:20:20|95608.8|95583.8|95599.1|95574.1|95608.8|95583.8|95598.7|95573.7|56
1650356430000|2022-04-19 08:20:30|95599|95574|95590.1|95565.1|95599|95574|95589.5|95564.5|69
1650356440000|2022-04-19 08:20:40|95589.9|95564.9|95591.6|95566.6|95591.8|95566.8|95589.5|95564.5|45
1650356450000|2022-04-19 08:20:50|95591.7|95566.7|95598.1|95573.1|95599.2|95574.2|95591.7|95566.7|65
1650356460000|2022-04-19 08:21:00|95597.6|95572.6|95607.4|95582.4|95610.1|95585.1|95597.5|95572.5|63
1650356470000|2022-04-19 08:21:10|95608|95583|95608.1|95583.1|95616|95591|95607.6|95582.6|52
1650356480000|2022-04-19 08:21:20|95609.3|95584.3|95608.5|95583.5|95611.6|95586.6|95601.4|95576.4|50
1650356490000|2022-04-19 08:21:30|95607.9|95582.9|95608.9|95583.9|95610.1|95585.1|95607.7|95582.7|35
1650356500000|2022-04-19 08:21:40|95609|95584|95609.2|95584.2|95609.8|95584.8|95608.4|95583.4|35
1650356510000|2022-04-19 08:21:50|95609.8|95584.8|95610.7|95585.7|95612.9|95587.9|95605.3|95580.3|46
1650356520000|2022-04-19 08:22:00|95610.6|95585.6|95619|95594|95619|95594|95606.1|95581.1|45
1650356530000|2022-04-19 08:22:10|95619.5|95594.5|95631.4|95606.4|95631.4|95606.4|95617.6|95592.6|54
1650356540000|2022-04-19 08:22:20|95631.7|95606.7|95626.1|95601.1|95635.2|95610.2|95624.5|95599.5|47
1650356550000|2022-04-19 08:22:30|95626.2|95601.2|95622.9|95597.9|95626.2|95601.2|95614|95589|44
1650356560000|2022-04-19 08:22:40|95623.3|95598.3|95632.5|95607.5|95632.5|95607.5|95623.3|95598.3|39
1650356570000|2022-04-19 08:22:50|95632|95607|95623.6|95598.6|95632|95607|95621|95596|56
1650356580000|2022-04-19 08:23:00|95624|95599|95623.7|95598.7|95624.7|95599.7|95622.9|95597.9|31
1650356590000|2022-04-19 08:23:10|95624.1|95599.1|95624|95599|95624.9|95599.9|95622.8|95597.8|25
1650356600000|2022-04-19 08:23:20|95623.8|95598.8|95610.5|95585.5|95624.2|95599.2|95608.9|95583.9|48
1650356610000|2022-04-19 08:23:30|95610.6|95585.6|95619.6|95594.6|95623.3|95598.3|95610.5|95585.5|61
1650356620000|2022-04-19 08:23:40|95619.7|95594.7|95603|95578|95621.9|95596.9|95601|95576|56
1650356630000|2022-04-19 08:23:50|95602.9|95577.9|95604.1|95579.1|95604.1|95579.1|95598.5|95573.5|54
1650356640000|2022-04-19 08:24:00|95603.6|95578.6|95595.5|95570.5|95604.1|95579.1|95593.7|95568.7|57
1650356650000|2022-04-19 08:24:10|95594.5|95569.5|95591.3|95566.3|95597.8|95572.8|95589.4|95564.4|35
1650356660000|2022-04-19 08:24:20|95591.4|95566.4|95578.6|95553.6|95591.4|95566.4|95577.9|95552.9|51
1650356670000|2022-04-19 08:24:30|95578|95553|95577.7|95552.7|95580.7|95555.7|95571.5|95546.5|63
1650356680000|2022-04-19 08:24:40|95578|95553|95590.7|95565.7|95590.8|95565.8|95577.9|95552.9|46
1650356690000|2022-04-19 08:24:50|95591.2|95566.2|95584.1|95559.1|95591.2|95566.2|95583.2|95558.2|40
1650356700000|2022-04-19 08:25:00|95584.4|95559.4|95583.7|95558.7|95587.3|95562.3|95581.9|95556.9|39
1650356710000|2022-04-19 08:25:10|95582.5|95557.5|95584.9|95559.9|95584.9|95559.9|95581.5|95556.5|20
1650356720000|2022-04-19 08:25:20|95585|95560|95594.6|95569.6|95598.3|95573.3|95584.5|95559.5|46
1650356730000|2022-04-19 08:25:30|95593.1|95568.1|95603.4|95578.4|95603.8|95578.8|95584.5|95559.5|56
1650356740000|2022-04-19 08:25:40|95603.2|95578.2|95612.9|95587.9|95614.7|95589.7|95603.2|95578.2|50
1650356750000|2022-04-19 08:25:50|95615.7|95590.7|95621.5|95596.5|95621.6|95596.6|95612.5|95587.5|53
1650356760000|2022-04-19 08:26:00|95620.1|95595.1|95615.2|95590.2|95628.3|95603.3|95613|95588|63
1650356770000|2022-04-19 08:26:10|95615.1|95590.1|95598.5|95573.5|95616.2|95591.2|95598.4|95573.4|64
1650356780000|2022-04-19 08:26:20|95598.2|95573.2|95602.7|95577.7|95603.5|95578.5|95593.9|95568.9|53
1650356790000|2022-04-19 08:26:30|95603.8|95578.8|95604.2|95579.2|95611.2|95586.2|95599.9|95574.9|49
1650356800000|2022-04-19 08:26:40|95603.6|95578.6|95604.2|95579.2|95605.8|95580.8|95602.4|95577.4|37
1650356810000|2022-04-19 08:26:50|95604.3|95579.3|95602|95577|95608.3|95583.3|95602|95577|30
1650356820000|2022-04-19 08:27:00|95600.3|95575.3|95591.6|95566.6|95605.9|95580.9|95591|95566|49
1650356830000|2022-04-19 08:27:10|95591.5|95566.5|95595.1|95570.1|95596.7|95571.7|95591.5|95566.5|38
1650356840000|2022-04-19 08:27:20|95595|95570|95599.1|95574.1|95603.3|95578.3|95595|95570|32
1650356850000|2022-04-19 08:27:30|95599.5|95574.5|95603|95578|95603.5|95578.5|95598.9|95573.9|35
1650356860000|2022-04-19 08:27:40|95603.2|95578.2|95586|95561|95603.2|95578.2|95580.5|95535.8|66
1650356870000|2022-04-19 08:27:50|95585.4|95560.4|95598.4|95573.4|95598.4|95573.4|95585.3|95560.3|55
1650356880000|2022-04-19 08:28:00|95598.8|95573.8|95606.9|95581.9|95613.6|95588.6|95598.8|95573.8|58
1650356890000|2022-04-19 08:28:10|95605.9|95580.9|95613.7|95588.7|95613.7|95588.7|95604.7|95579.7|57
1650356900000|2022-04-19 08:28:20|95613.3|95588.3|95616.5|95591.5|95616.9|95591.9|95613.3|95588.3|34
1650356910000|2022-04-19 08:28:30|95616.3|95591.3|95615.5|95590.5|95616.3|95591.3|95611.8|95586.8|50
1650356920000|2022-04-19 08:28:40|95615.7|95590.7|95612.8|95587.8|95615.7|95590.7|95611.8|95586.8|33
1650356930000|2022-04-19 08:28:50|95611.1|95586.1|95603.9|95578.9|95612.3|95587.3|95602.8|95577.8|48
1650356940000|2022-04-19 08:29:00|95602.8|95577.8|95612.6|95587.6|95612.8|95587.8|95602.8|95577.8|49
1650356950000|2022-04-19 08:29:10|95611.3|95586.3|95618.5|95593.5|95629.5|95604.5|95611.2|95586.2|53
1650356960000|2022-04-19 08:29:20|95618.3|95593.3|95619.5|95594.5|95621.4|95596.4|95618.3|95593.3|38
1650356970000|2022-04-19 08:29:30|95620.5|95595.5|95625.8|95600.8|95632.8|95607.8|95620.5|95595.5|50
1650356980000|2022-04-19 08:29:40|95627.3|95602.3|95620.3|95595.3|95634.9|95609.9|95618.6|95593.6|51
1650356990000|2022-04-19 08:29:50|95620|95595|95611|95586|95621.3|95596.3|95611|95586|41
1650357000000|2022-04-19 08:30:00|95611.4|95586.4|95608.7|95583.7|95611.4|95586.4|95584.1|95537.8|72
1650357010000|2022-04-19 08:30:10|95607.5|95582.5|95606.2|95581.2|95610.2|95585.2|95605.7|95580.7|53
1650357020000|2022-04-19 08:30:20|95606.3|95581.3|95593|95568|95608.1|95583.1|95592.4|95567.4|41
1650357030000|2022-04-19 08:30:30|95593.1|95568.1|95588.6|95563.6|95595|95570|95586.8|95561.8|44
1650357040000|2022-04-19 08:30:40|95588.3|95563.3|95598|95573|95598.1|95573.1|95588.3|95563.3|43
1650357050000|2022-04-19 08:30:50|95597.8|95572.8|95601.2|95576.2|95604|95579|95597.8|95572.8|45
1650357060000|2022-04-19 08:31:00|95601.1|95576.1|95597.6|95572.6|95601.1|95576.1|95596.1|95571.1|46
1650357070000|2022-04-19 08:31:10|95597.8|95572.8|95601.9|95576.9|95602|95577|95594.2|95569.2|49
1650357080000|2022-04-19 08:31:20|95601.8|95576.8|95601.6|95576.6|95606.1|95581.1|95601.6|95576.6|52
1650357090000|2022-04-19 08:31:30|95595.8|95570.8|95579.3|95554.3|95595.8|95570.8|95577.6|95552.6|58
1650357100000|2022-04-19 08:31:40|95578.4|95553.4|95576.2|95551.2|95582.9|95557.9|95575.5|95550.5|48
1650357110000|2022-04-19 08:31:50|95577.8|95552.8|95578.8|95553.8|95580.1|95555.1|95576|95551|46
1650357120000|2022-04-19 08:32:00|95578.4|95553.4|95573.6|95548.6|95581.7|95556.7|95572.2|95547.2|55
1650357130000|2022-04-19 08:32:10|95573.1|95548.1|95572.6|95547.6|95576.9|95551.9|95572|95547|44
1650357140000|2022-04-19 08:32:20|95572.3|95547.3|95553.1|95528.1|95572.7|95547.7|95549.1|95524.1|52
1650357150000|2022-04-19 08:32:30|95553.2|95528.2|95548.3|95523.3|95558.1|95533.1|95535.2|95510.2|74
1650357160000|2022-04-19 08:32:40|95551|95526|95526.1|95501.1|95551.3|95526.3|95499.4|95474.4|73
1650357170000|2022-04-19 08:32:50|95527.6|95502.6|95546.5|95521.5|95547.8|95522.8|95526.9|95501.9|63
1650357180000|2022-04-19 08:33:00|95547.8|95522.8|95565.7|95540.7|95573.7|95548.7|95547.8|95522.8|69
1650357190000|2022-04-19 08:33:10|95563.7|95538.7|95562.3|95537.3|95565.3|95540.3|95558.1|95533.1|62
1650357200000|2022-04-19 08:33:20|95562.7|95537.7|95558.5|95533.5|95566|95541|95551.7|95526.7|58
1650357210000|2022-04-19 08:33:30|95557.7|95532.7|95585.1|95560.1|95591.1|95566.1|95557.1|95532.1|62
1650357220000|2022-04-19 08:33:40|95584.9|95559.9|95589.9|95564.9|95591.4|95566.4|95577|95552|54
1650357230000|2022-04-19 08:33:50|95589.8|95564.8|95584.1|95559.1|95590.6|95565.6|95583.6|95558.6|54
1650357240000|2022-04-19 08:34:00|95584|95559|95577.7|95552.7|95584.9|95559.9|95577.7|95552.7|50
1650357250000|2022-04-19 08:34:10|95577.6|95552.6|95578|95553|95578.7|95553.7|95569.4|95544.4|56
1650357260000|2022-04-19 08:34:20|95579.3|95554.3|95583.5|95558.5|95585.8|95560.8|95573.3|95548.3|49
1650357270000|2022-04-19 08:34:30|95583.7|95558.7|95585.6|95560.6|95586.4|95561.4|95571.4|95546.4|57
1650357280000|2022-04-19 08:34:40|95586.7|95561.7|95580.2|95555.2|95587.9|95562.9|95577.5|95552.5|57
1650357290000|2022-04-19 08:34:50|95580.3|95555.3|95575.6|95550.6|95586.2|95561.2|95573.3|95548.3|57
1650357300000|2022-04-19 08:35:00|95576.2|95551.2|95580.9|95555.9|95587.1|95562.1|95573.4|95548.4|59
1650357310000|2022-04-19 08:35:10|95580.8|95555.8|95576.1|95551.1|95584.6|95559.6|95574.2|95549.2|60
1650357320000|2022-04-19 08:35:20|95576.3|95551.3|95589.3|95564.3|95590.5|95565.5|95575.3|95550.3|62
1650357330000|2022-04-19 08:35:30|95590|95565|95580.4|95555.4|95593.7|95568.7|95579.3|95554.3|60
1650357340000|2022-04-19 08:35:40|95581.1|95556.1|95584.3|95559.3|95592.2|95567.2|95581.1|95556.1|67
1650357350000|2022-04-19 08:35:50|95584.2|95559.2|95589.7|95564.7|95589.8|95564.8|95583.7|95558.7|63
1650357360000|2022-04-19 08:36:00|95591.3|95566.3|95616.6|95591.6|95623.3|95598.3|95589.1|95564.1|66
1650357370000|2022-04-19 08:36:10|95617|95592|95585.1|95560.1|95617.3|95592.3|95584.2|95559.2|66
1650357380000|2022-04-19 08:36:20|95585.4|95560.4|95574.1|95549.1|95586.4|95561.4|95573.1|95548.1|62
1650357390000|2022-04-19 08:36:30|95573.8|95548.8|95548.1|95523.1|95574.6|95549.6|95544.6|95519.6|60
1650357400000|2022-04-19 08:36:40|95548.3|95523.3|95537.7|95512.7|95549.1|95524.1|95536.6|95511.6|46
1650357410000|2022-04-19 08:36:50|95538.1|95513.1|95538.1|95513.1|95541|95516|95526|95490.5|62
1650357420000|2022-04-19 08:37:00|95538.9|95513.9|95532.9|95507.9|95545|95520|95527.3|95502.3|59
1650357430000|2022-04-19 08:37:10|95532.5|95507.5|95531.5|95506.5|95537.4|95512.4|95530.6|95505.6|65
1650357440000|2022-04-19 08:37:20|95529.2|95504.2|95532.8|95507.8|95534.4|95509.4|95517|95492|69
1650357450000|2022-04-19 08:37:30|95532.1|95507.1|95526.5|95501.5|95533.2|95508.2|95518.9|95493.9|65
1650357460000|2022-04-19 08:37:40|95525.5|95500.5|95516.7|95491.7|95532.4|95507.4|95516.7|95491.7|73
1650357470000|2022-04-19 08:37:50|95517.4|95492.4|95521.8|95496.8|95524.2|95499.2|95516.4|95491.4|67
1650357480000|2022-04-19 08:38:00|95521|95496|95513.6|95488.6|95524.4|95499.4|95505.7|95480.7|71
1650357490000|2022-04-19 08:38:10|95514|95489|95518.7|95493.7|95520.7|95495.7|95512.7|95487.7|60
1650357500000|2022-04-19 08:38:20|95520.2|95495.2|95521.5|95496.5|95524.9|95499.9|95518.6|95493.6|53
1650357510000|2022-04-19 08:38:30|95522.4|95497.4|95519.4|95494.4|95527.8|95502.8|95515.5|95490.5|52
1650357520000|2022-04-19 08:38:40|95521.3|95496.3|95526.4|95501.4|95528.6|95503.6|95520.9|95495.9|42
1650357530000|2022-04-19 08:38:50|95527|95502|95543.4|95518.4|95552.8|95527.8|95527|95502|66
1650357540000|2022-04-19 08:39:00|95542.8|95517.8|95552.6|95527.6|95561.3|95527.7|95542.3|95511.3|62
1650357550000|2022-04-19 08:39:10|95551.8|95526.8|95568.7|95543.7|95583.1|95558.1|95551.8|95526.8|62
1650357560000|2022-04-19 08:39:20|95567.7|95542.7|95569.6|95544.6|95571.6|95546.6|95566.6|95541.6|55
1650357570000|2022-04-19 08:39:30|95569.7|95544.7|95567.8|95542.8|95570.7|95545.7|95564.7|95539.7|44
1650357580000|2022-04-19 08:39:40|95568.3|95543.3|95562.5|95537.5|95572|95547|95553.1|95528.1|57
1650357590000|2022-04-19 08:39:50|95562.1|95537.1|95562|95537|95565.6|95540.6|95561.6|95536.6|35
1650357600000|2022-04-19 08:40:00|95560.6|95535.6|95569.2|95544.2|95584.7|95547.1|95554.1|95526.5|64
1650357610000|2022-04-19 08:40:10|95569.8|95544.8|95612.6|95587.6|95619.7|95590.1|95569.8|95544.8|73
1650357620000|2022-04-19 08:40:20|95611.5|95586.5|95611.3|95586.3|95613.3|95588.3|95605.6|95580.6|65
1650357630000|2022-04-19 08:40:30|95611.6|95586.6|95617.3|95592.3|95619.6|95594.6|95610.9|95585.9|47
1650357640000|2022-04-19 08:40:40|95617.2|95592.2|95618.9|95593.9|95636.1|95600.4|95616.9|95584.1|53
1650357650000|2022-04-19 08:40:50|95618.8|95593.8|95622.3|95597.3|95624.7|95599.7|95618.7|95593.7|51
1650357660000|2022-04-19 08:41:00|95621.1|95596.1|95631.7|95606.7|95634.8|95609.8|95616.5|95591.5|44
1650357670000|2022-04-19 08:41:10|95631.8|95606.8|95625.4|95600.4|95636.1|95611.1|95622.6|95597.6|63
1650357680000|2022-04-19 08:41:20|95624.2|95599.2|95631|95606|95631|95606|95622.7|95597.7|52
1650357690000|2022-04-19 08:41:30|95630.8|95605.8|95634|95609|95636.9|95611.9|95630.1|95605.1|36
1650357700000|2022-04-19 08:41:40|95633.6|95608.6|95635.9|95610.9|95637.3|95612.3|95631|95606|43
1650357710000|2022-04-19 08:41:50|95636|95611|95622.7|95597.7|95636|95611|95620.6|95595.6|49
1650357720000|2022-04-19 08:42:00|95622.6|95597.6|95626.9|95601.9|95628.5|95603.5|95620.8|95595.8|49
1650357730000|2022-04-19 08:42:10|95626.8|95601.8|95613.3|95588.3|95629.4|95604.4|95604.1|95579.1|49
1650357740000|2022-04-19 08:42:20|95613|95588|95620.8|95595.8|95621.4|95596.4|95610.3|95585.3|61
1650357750000|2022-04-19 08:42:30|95620.9|95595.9|95615.8|95590.8|95622.1|95597.1|95614.3|95589.3|45
1650357760000|2022-04-19 08:42:40|95615.4|95590.4|95615.3|95590.3|95617.4|95592.4|95614.8|95589.8|38
1650357770000|2022-04-19 08:42:50|95615.4|95590.4|95627.2|95602.2|95628.3|95603.3|95614.9|95589.9|49
1650357780000|2022-04-19 08:43:00|95627.4|95602.4|95630.7|95605.7|95630.7|95605.7|95625.4|95600.4|39
1650357790000|2022-04-19 08:43:10|95630.6|95605.6|95622.5|95597.5|95633.3|95608.3|95621.4|95596.4|60
1650357800000|2022-04-19 08:43:20|95622.2|95597.2|95623.6|95598.6|95626.9|95601.9|95616.5|95591.5|53
1650357810000|2022-04-19 08:43:30|95623.5|95598.5|95618.4|95593.4|95623.7|95598.7|95617.1|95592.1|44
1650357820000|2022-04-19 08:43:40|95617.5|95592.5|95627.9|95602.9|95629.3|95604.3|95617.5|95592.5|51
1650357830000|2022-04-19 08:43:50|95628.1|95603.1|95630.7|95605.7|95631.6|95606.6|95627.5|95602.5|44
1650357840000|2022-04-19 08:44:00|95630.2|95605.2|95629.8|95604.8|95632.4|95607.4|95629.7|95604.7|32
1650357850000|2022-04-19 08:44:10|95629.9|95604.9|95640.4|95615.4|95640.4|95615.4|95629.9|95604.9|45
1650357860000|2022-04-19 08:44:20|95640.6|95615.6|95658.9|95633.9|95664.3|95639.3|95635.9|95610.9|58
1650357870000|2022-04-19 08:44:30|95658.8|95633.8|95660.8|95635.8|95660.8|95635.8|95651.8|95626.8|49
1650357880000|2022-04-19 08:44:40|95661.1|95636.1|95661.9|95636.9|95664.9|95639.9|95659.1|95634.1|50
1650357890000|2022-04-19 08:44:50|95663.4|95638.4|95654.1|95629.1|95663.8|95638.8|95649|95624|64
1650357900000|2022-04-19 08:45:00|95654.5|95629.5|95644|95619|95654.5|95629.5|95638.3|95613.3|74
1650357910000|2022-04-19 08:45:10|95644.1|95619.1|95639.8|95614.8|95646.9|95621.9|95639.7|95614.7|53
1650357920000|2022-04-19 08:45:20|95638.8|95613.8|95638.7|95613.7|95644|95619|95636.5|95611.5|48
1650357930000|2022-04-19 08:45:30|95635.7|95610.7|95638.3|95613.3|95638.7|95613.7|95635.5|95610.5|26
1650357940000|2022-04-19 08:45:40|95638.1|95613.1|95647.9|95622.9|95649.5|95624.5|95638|95613|46
1650357950000|2022-04-19 08:45:50|95647.7|95622.7|95645|95620|95648.5|95623.5|95644.3|95619.3|45
1650357960000|2022-04-19 08:46:00|95645.1|95620.1|95643.2|95618.2|95647.4|95622.4|95643.2|95618.2|41
1650357970000|2022-04-19 08:46:10|95643.8|95618.8|95642.2|95617.2|95644.3|95619.3|95642|95617|38
1650357980000|2022-04-19 08:46:20|95642|95617|95645.9|95620.9|95646.5|95621.5|95642|95617|27
1650357990000|2022-04-19 08:46:30|95645|95620|95643.3|95618.3|95645|95620|95643.1|95618.1|23
1650358000000|2022-04-19 08:46:40|95641.1|95616.1|95635.1|95610.1|95641.1|95616.1|95634.6|95609.6|48
1650358010000|2022-04-19 08:46:50|95635|95610|95654.1|95629.1|95655.3|95630.3|95634.5|95609.5|60
1650358020000|2022-04-19 08:47:00|95655.2|95630.2|95687.5|95662.5|95688.3|95663.3|95653.3|95628.3|74
1650358030000|2022-04-19 08:47:10|95688.4|95663.4|95677.6|95652.6|95689.7|95664.7|95675.5|95650.5|71
1650358040000|2022-04-19 08:47:20|95678.1|95653.1|95675.8|95650.8|95689.6|95664.6|95675.1|95650.1|64
1650358050000|2022-04-19 08:47:30|95675.6|95650.6|95679.8|95654.8|95680.8|95655.8|95674.1|95649.1|53
1650358060000|2022-04-19 08:47:40|95680|95655|95690.3|95665.3|95693.1|95668.1|95679.9|95654.9|49
1650358070000|2022-04-19 08:47:50|95690|95665|95688.5|95663.5|95691.1|95666.1|95686.3|95661.3|37
1650358080000|2022-04-19 08:48:00|95688.9|95663.9|95710.5|95685.5|95710.5|95685.5|95682.5|95657.5|49
1650358090000|2022-04-19 08:48:10|95704|95679|95708.5|95683.5|95710.2|95685.2|95697.1|95672.1|69
1650358100000|2022-04-19 08:48:20|95709.7|95684.7|95706.3|95681.3|95711.4|95686.4|95706.3|95681.3|60
1650358110000|2022-04-19 08:48:30|95706.6|95681.6|95710.9|95685.9|95719.2|95694.2|95706.6|95681.6|65
1650358120000|2022-04-19 08:48:40|95710.5|95685.5|95719.3|95694.3|95719.8|95694.8|95709.4|95684.4|69
1650358130000|2022-04-19 08:48:50|95719.4|95694.4|95721.2|95696.2|95727.8|95702.8|95719.3|95694.3|65
1650358140000|2022-04-19 08:49:00|95721.4|95696.4|95725.3|95700.3|95727.4|95702.4|95718.7|95693.7|72
1650358150000|2022-04-19 08:49:10|95726.6|95701.6|95728.2|95703.2|95731|95706|95726.6|95701.6|64
1650358160000|2022-04-19 08:49:20|95728.1|95703.1|95734.4|95709.4|95735.5|95710.5|95728.1|95703.1|64
1650358170000|2022-04-19 08:49:30|95734.6|95709.6|95735.6|95710.6|95740.2|95715.2|95732.2|95707.2|65
1650358180000|2022-04-19 08:49:40|95735.5|95710.5|95741.2|95716.2|95743.7|95718.7|95734.7|95709.7|67
1650358190000|2022-04-19 08:49:50|95741.1|95716.1|95737.4|95712.4|95743.5|95718.5|95735.4|95710.4|54
1650358200000|2022-04-19 08:50:00|95737.2|95712.2|95729.9|95704.9|95737.2|95712.2|95720.8|95695.8|60
1650358210000|2022-04-19 08:50:10|95728.1|95703.1|95736.2|95711.2|95739|95714|95728.1|95703.1|53
1650358220000|2022-04-19 08:50:20|95735.9|95710.9|95735.5|95710.5|95736.5|95711.5|95731.4|95706.4|39
1650358230000|2022-04-19 08:50:30|95735.3|95710.3|95731.3|95706.3|95744.1|95719.1|95728.3|95703.3|61
1650358240000|2022-04-19 08:50:40|95730.8|95705.8|95734.7|95709.7|95735.7|95710.7|95730.8|95705.8|45
1650358250000|2022-04-19 08:50:50|95734.8|95709.8|95729.7|95704.7|95734.8|95709.8|95729.2|95704.2|35
1650358260000|2022-04-19 08:51:00|95730|95705|95717|95692|95733.6|95708.6|95716.3|95691.3|39
1650358270000|2022-04-19 08:51:10|95716.5|95691.5|95712.1|95687.1|95725.3|95691.5|95704.8|95668.4|67
1650358280000|2022-04-19 08:51:20|95712.5|95687.5|95730.7|95705.7|95742.1|95706.1|95712.5|95687.5|60
1650358290000|2022-04-19 08:51:30|95730.4|95705.4|95728.9|95703.9|95733|95708|95726|95701|51
1650358300000|2022-04-19 08:51:40|95728.8|95703.8|95726.6|95701.6|95728.8|95703.8|95725.4|95700.4|43
1650358310000|2022-04-19 08:51:50|95726.5|95701.5|95724.9|95699.9|95726.7|95701.7|95719.5|95694.5|55
1650358320000|2022-04-19 08:52:00|95724.7|95699.7|95714.4|95689.4|95724.9|95699.9|95710.7|95685.7|64
1650358330000|2022-04-19 08:52:10|95713.7|95688.7|95710.4|95685.4|95721.2|95696.2|95709.6|95684.6|62
1650358340000|2022-04-19 08:52:20|95711.1|95686.1|95718.2|95693.2|95719.1|95694.1|95710.3|95685.3|64
1650358350000|2022-04-19 08:52:30|95718.3|95693.3|95734.8|95709.8|95746.2|95721.2|95718.3|95693.3|70
1650358360000|2022-04-19 08:52:40|95735.3|95710.3|95723.6|95698.6|95746|95714.9|95723.6|95689.3|67
1650358370000|2022-04-19 08:52:50|95723|95698|95713.9|95688.9|95725.5|95700.5|95704.5|95679.5|75
1650358380000|2022-04-19 08:53:00|95714.3|95689.3|95687.7|95662.7|95723.2|95690.6|95685.4|95660.4|67
1650358390000|2022-04-19 08:53:10|95688|95663|95678.4|95653.4|95699.4|95663|95678.4|95636.5|69
1650358400000|2022-04-19 08:53:20|95674.9|95649.9|95669.3|95644.3|95677.8|95652.8|95667.3|95642.3|68
1650358410000|2022-04-19 08:53:30|95669.5|95644.5|95667.2|95642.2|95677.8|95652.8|95666.8|95641.8|63
1650358420000|2022-04-19 08:53:40|95666.6|95641.6|95661.3|95636.3|95667.1|95642.1|95660.1|95635.1|43
1650358430000|2022-04-19 08:53:50|95660.6|95635.6|95665.1|95640.1|95679.5|95646.4|95660.2|95627.4|55
1650358440000|2022-04-19 08:54:00|95665.8|95640.8|95671.9|95646.9|95672.2|95647.2|95665.5|95640.5|42
1650358450000|2022-04-19 08:54:10|95671.6|95646.6|95681.6|95656.6|95685.4|95660.4|95670.4|95633.7|58
1650358460000|2022-04-19 08:54:20|95679.6|95654.6|95676.6|95651.6|95679.6|95654.6|95673|95648|62
1650358470000|2022-04-19 08:54:30|95677.1|95652.1|95690|95640|95690|95664.4|95671.7|95640|62
1650358480000|2022-04-19 08:54:40|95691.5|95641.5|95675.8|95650.8|95691.5|95653.3|95672.5|95641.5|54
1650358490000|2022-04-19 08:54:50|95675|95650|95666.4|95641.4|95680.6|95650|95665.6|95629.4|47
1650358500000|2022-04-19 08:55:00|95666.2|95641.2|95656.6|95631.6|95666.2|95641.2|95655.8|95630.8|55
1650358510000|2022-04-19 08:55:10|95656.5|95631.5|95662.5|95637.5|95662.5|95637.5|95655.6|95630.6|36
1650358520000|2022-04-19 08:55:20|95662.8|95637.8|95661.2|95636.2|95662.8|95637.8|95660.8|95635.8|34
1650358530000|2022-04-19 08:55:30|95660.8|95635.8|95658.6|95633.6|95660.9|95635.9|95657.6|95632.6|49
1650358540000|2022-04-19 08:55:40|95658.4|95633.4|95657.6|95632.6|95658.9|95633.9|95656.4|95631.4|38
1650358550000|2022-04-19 08:55:50|95656.4|95631.4|95655.4|95630.4|95656.9|95631.9|95653|95628|56
1650358560000|2022-04-19 08:56:00|95654.3|95629.3|95649.4|95624.4|95656.5|95631.5|95646.5|95621.5|63
1650358570000|2022-04-19 08:56:10|95649|95624|95647.7|95622.7|95651.1|95626.1|95636.1|95611.1|68
1650358580000|2022-04-19 08:56:20|95647.8|95622.8|95631.8|95606.8|95647.8|95622.8|95631.4|95606.4|59
1650358590000|2022-04-19 08:56:30|95632.7|95607.7|95634.4|95609.4|95636.2|95611.2|95631.3|95606.3|38
1650358600000|2022-04-19 08:56:40|95648.4|95598.4|95639.1|95614.1|95655.1|95618.5|95635.9|95598.4|68
1650358610000|2022-04-19 08:56:50|95638.2|95613.2|95629.1|95604.1|95650.7|95613.2|95621.8|95583.5|65
1650358620000|2022-04-19 08:57:00|95628.9|95603.9|95642.6|95592.6|95643|95613.6|95626.2|95590.3|58
1650358630000|2022-04-19 08:57:10|95643.2|95593.2|95619.1|95594.1|95644.5|95607.3|95615|95590|56
1650358640000|2022-04-19 08:57:20|95620|95595|95628.1|95603.1|95629.9|95604.9|95619.2|95594.2|54
1650358650000|2022-04-19 08:57:30|95628.5|95603.5|95634.2|95609.2|95635.7|95610.7|95628.5|95603.5|59
1650358660000|2022-04-19 08:57:40|95633|95608|95622.1|95597.1|95634.8|95609.8|95622.1|95597.1|53
1650358670000|2022-04-19 08:57:50|95621.8|95596.8|95611.1|95586.1|95622.4|95597.4|95611.1|95586.1|55
1650358680000|2022-04-19 08:58:00|95612.6|95587.6|95616.8|95591.8|95618.7|95593.7|95612.6|95587.6|59
1650358690000|2022-04-19 08:58:10|95617.1|95592.1|95610.1|95585.1|95619.4|95594.4|95607.1|95582.1|52
1650358700000|2022-04-19 08:58:20|95610.3|95585.3|95605.1|95580.1|95617.1|95585.6|95601.1|95564.9|55
1650358710000|2022-04-19 08:58:30|95604.7|95579.7|95607.9|95582.9|95616.5|95582.9|95603.3|95566.5|37
1650358720000|2022-04-19 08:58:40|95607.2|95582.2|95609.4|95584.4|95614.4|95589.4|95603.3|95578.3|65
1650358730000|2022-04-19 08:58:50|95609.2|95584.2|95606.2|95581.2|95612.5|95587.5|95605|95580|47
1650358740000|2022-04-19 08:59:00|95605.9|95580.9|95604.5|95579.5|95606.9|95581.9|95600.5|95575.5|41
1650358750000|2022-04-19 08:59:10|95603.1|95578.1|95597.6|95572.6|95607|95582|95595.9|95570.9|49
1650358760000|2022-04-19 08:59:20|95599|95574|95598.8|95573.8|95609.8|95584.8|95595.5|95570.5|51
1650358770000|2022-04-19 08:59:30|95598.4|95573.4|95608.9|95583.9|95609.9|95584.9|95598.4|95573.4|56
1650358780000|2022-04-19 08:59:40|95607.4|95582.4|95599.5|95574.5|95613.5|95588.5|95598.1|95573.1|52
1650358790000|2022-04-19 08:59:50|95598.7|95573.7|95582.7|95557.7|95598.9|95573.9|95582|95557|50
1650358800000|2022-04-19 09:00:00|95582|95557|95599.8|95574.8|95606.1|95581.1|95578.8|95553.8|65
1650358810000|2022-04-19 09:00:10|95601|95576|95595.9|95570.9|95601.2|95576.2|95595.9|95570.9|62
1650358820000|2022-04-19 09:00:20|95595.4|95570.4|95598.6|95573.6|95599|95574|95593.6|95568.6|44
1650358830000|2022-04-19 09:00:30|95598.5|95573.5|95606.4|95581.4|95610.1|95585.1|95598.2|95573.2|58
1650358840000|2022-04-19 09:00:40|95607.2|95582.2|95607.3|95582.3|95608.4|95583.4|95604.9|95579.9|46
1650358850000|2022-04-19 09:00:50|95608.8|95583.8|95613.2|95588.2|95614.3|95589.3|95608.2|95583.2|57
1650358860000|2022-04-19 09:01:00|95613.6|95588.6|95613.5|95588.5|95616.7|95591.7|95609.1|95584.1|55
1650358870000|2022-04-19 09:01:10|95613.4|95588.4|95611.3|95586.3|95614.1|95589.1|95608|95583|50
1650358880000|2022-04-19 09:01:20|95611|95586|95609|95584|95613.4|95588.4|95605|95580|59
1650358890000|2022-04-19 09:01:30|95608.7|95583.7|95616.2|95591.2|95619.7|95594.7|95608.2|95583.2|62
1650358900000|2022-04-19 09:01:40|95616.7|95591.7|95606.7|95581.7|95618|95593|95604.1|95579.1|57
1650358910000|2022-04-19 09:01:50|95607.7|95582.7|95596.2|95571.2|95612.9|95587.9|95595.9|95570.9|57
1650358920000|2022-04-19 09:02:00|95596.8|95571.8|95599.4|95574.4|95599.4|95574.4|95595.6|95570.6|45
1650358930000|2022-04-19 09:02:10|95598.3|95573.3|95635.4|95610.4|95638.5|95613.5|95597.5|95572.5|65
1650358940000|2022-04-19 09:02:20|95636.6|95611.6|95649.6|95624.6|95649.6|95624.6|95627.7|95602.7|68
1650358950000|2022-04-19 09:02:30|95649.4|95624.4|95638.2|95613.2|95651|95626|95635.3|95610.3|58
1650358960000|2022-04-19 09:02:40|95638.6|95613.6|95637.9|95612.9|95639.7|95614.7|95636.4|95611.4|38
1650358970000|2022-04-19 09:02:50|95637.5|95612.5|95636.7|95611.7|95638|95613|95636|95611|33
1650358980000|2022-04-19 09:03:00|95636.8|95611.8|95634.7|95609.7|95643.6|95618.6|95624.7|95599.7|52
1650358990000|2022-04-19 09:03:10|95635.9|95610.9|95635.5|95610.5|95639.1|95614.1|95635.1|95610.1|35
1650359000000|2022-04-19 09:03:20|95635.9|95610.9|95641|95616|95641.5|95616.5|95633.7|95608.7|54
1650359010000|2022-04-19 09:03:30|95643|95618|95647.2|95622.2|95650|95625|95641.5|95616.5|61
1650359020000|2022-04-19 09:03:40|95647.6|95622.6|95650.3|95625.3|95651.7|95626.7|95643.3|95618.3|43
1650359030000|2022-04-19 09:03:50|95650.7|95625.7|95648.2|95623.2|95650.8|95625.8|95648.2|95623.2|29
1650359040000|2022-04-19 09:04:00|95648.4|95623.4|95642.1|95617.1|95655.9|95630.9|95639.3|95614.3|50
1650359050000|2022-04-19 09:04:10|95642.3|95617.3|95640.3|95615.3|95642.8|95617.8|95639.5|95614.5|27
1650359060000|2022-04-19 09:04:20|95639.6|95614.6|95658.1|95633.1|95658.5|95633.5|95639.1|95614.1|59
1650359070000|2022-04-19 09:04:30|95657.9|95632.9|95651.5|95626.5|95657.9|95632.9|95650.6|95625.6|48
1650359080000|2022-04-19 09:04:40|95651.6|95626.6|95643.3|95618.3|95651.8|95626.8|95643|95618|50
1650359090000|2022-04-19 09:04:50|95643.1|95618.1|95655.9|95630.9|95657.8|95632.8|95641.7|95616.7|57
1650359100000|2022-04-19 09:05:00|95655.8|95630.8|95655.8|95630.8|95656.7|95631.7|95652.5|95627.5|54
1650359110000|2022-04-19 09:05:10|95655.7|95630.7|95651.7|95626.7|95656.8|95631.8|95651.6|95626.6|46
1650359120000|2022-04-19 09:05:20|95651.3|95626.3|95653.1|95628.1|95660.5|95635.5|95650.7|95625.7|55
1650359130000|2022-04-19 09:05:30|95655.8|95630.8|95658.1|95633.1|95658.8|95633.8|95652.8|95627.8|51
1650359140000|2022-04-19 09:05:40|95657.3|95632.3|95663.8|95638.8|95668.8|95643.8|95657.3|95632.3|56
1650359150000|2022-04-19 09:05:50|95664|95639|95653.3|95628.3|95664.6|95639.6|95652.4|95627.4|58
1650359160000|2022-04-19 09:06:00|95653.9|95628.9|95656|95631|95656|95631|95652.8|95627.8|38
1650359170000|2022-04-19 09:06:10|95655.4|95630.4|95645.3|95620.3|95655.4|95630.4|95643.4|95618.4|44
1650359180000|2022-04-19 09:06:20|95645|95620|95646.5|95621.5|95646.7|95621.7|95640.2|95615.2|47
1650359190000|2022-04-19 09:06:30|95645|95620|95637.4|95612.4|95645.3|95620.3|95636|95611|38
1650359200000|2022-04-19 09:06:40|95637.2|95612.2|95644.4|95619.4|95648.4|95623.4|95637.2|95612.2|54
1650359210000|2022-04-19 09:06:50|95644.5|95619.5|95645.3|95620.3|95646.9|95621.9|95641.7|95616.7|49
1650359220000|2022-04-19 09:07:00|95645.5|95620.5|95640|95615|95650|95625|95640|95615|48
1650359230000|2022-04-19 09:07:10|95639.4|95614.4|95638.2|95613.2|95640.6|95615.6|95636.6|95611.6|47
1650359240000|2022-04-19 09:07:20|95637.5|95612.5|95641.9|95616.9|95641.9|95616.9|95636.1|95611.1|38
1650359250000|2022-04-19 09:07:30|95642.3|95617.3|95644.3|95619.3|95645.2|95620.2|95640.3|95615.3|52
1650359260000|2022-04-19 09:07:40|95644.5|95619.5|95645.1|95620.1|95647.2|95622.2|95643.6|95618.6|36
1650359270000|2022-04-19 09:07:50|95645.2|95620.2|95638.6|95613.6|95645.6|95620.6|95634.2|95609.2|57
1650359280000|2022-04-19 09:08:00|95639.2|95614.2|95623.6|95598.6|95641.5|95616.5|95623.2|95598.2|44
1650359290000|2022-04-19 09:08:10|95623.9|95598.9|95641.4|95616.4|95643.1|95618.1|95623.8|95598.8|50
1650359300000|2022-04-19 09:08:20|95641.5|95616.5|95645.8|95620.8|95648.5|95623.5|95640.7|95615.7|44
1650359310000|2022-04-19 09:08:30|95646.7|95621.7|95638.9|95613.9|95648.4|95623.4|95638.7|95613.7|58
1650359320000|2022-04-19 09:08:40|95638.1|95613.1|95640.2|95615.2|95649.8|95624.8|95638.1|95613.1|54
1650359330000|2022-04-19 09:08:50|95640.1|95615.1|95630.8|95605.8|95640.1|95615.1|95630|95605|47
1650359340000|2022-04-19 09:09:00|95631.6|95606.6|95634.6|95609.6|95635.9|95610.9|95629.9|95604.9|49
1650359350000|2022-04-19 09:09:10|95634.5|95609.5|95641.3|95616.3|95641.3|95616.3|95634.3|95609.3|53
1650359360000|2022-04-19 09:09:20|95641.7|95616.7|95644.1|95619.1|95645.4|95620.4|95640.8|95615.8|47
1650359370000|2022-04-19 09:09:30|95644.2|95619.2|95639|95614|95647.3|95622.3|95638.8|95613.8|43
1650359380000|2022-04-19 09:09:40|95639.1|95614.1|95632|95607|95640.3|95615.3|95632|95607|36
1650359390000|2022-04-19 09:09:50|95631|95606|95633.1|95608.1|95633.9|95608.9|95629|95604|41
1650359400000|2022-04-19 09:10:00|95633.4|95608.4|95629.6|95604.6|95634.2|95609.2|95627.8|95602.8|53
1650359410000|2022-04-19 09:10:10|95628.8|95603.8|95636.5|95611.5|95639.5|95614.5|95628.8|95603.8|51
1650359420000|2022-04-19 09:10:20|95636|95611|95639.8|95614.8|95642.1|95617.1|95635.3|95610.3|38
1650359430000|2022-04-19 09:10:30|95640|95615|95650.5|95625.5|95657.6|95632.6|95632.4|95607.4|64
1650359440000|2022-04-19 09:10:40|95650.8|95625.8|95653.8|95628.8|95653.8|95628.8|95642.5|95617.5|66
1650359450000|2022-04-19 09:10:50|95651.4|95626.4|95654.9|95629.9|95656.3|95631.3|95646.7|95621.7|70
1650359460000|2022-04-19 09:11:00|95655.2|95630.2|95658.5|95633.5|95667.4|95642.4|95652.5|95627.5|66
1650359470000|2022-04-19 09:11:10|95658.6|95633.6|95660.7|95635.7|95662.4|95637.4|95654.3|95629.3|50
1650359480000|2022-04-19 09:11:20|95660.9|95635.9|95655.1|95630.1|95661|95636|95653.8|95628.8|56
1650359490000|2022-04-19 09:11:30|95654.7|95629.7|95657.6|95632.6|95657.6|95632.6|95652.6|95627.6|38
1650359500000|2022-04-19 09:11:40|95656.6|95631.6|95654.4|95629.4|95664.3|95639.3|95650.1|95625.1|56
1650359510000|2022-04-19 09:11:50|95654.3|95629.3|95644.1|95619.1|95654.8|95629.8|95643.4|95618.4|46
1650359520000|2022-04-19 09:12:00|95644.4|95619.4|95631|95606|95644.4|95619.4|95628.6|95603.6|54
1650359530000|2022-04-19 09:12:10|95631.4|95606.4|95649.2|95624.2|95649.2|95624.2|95628.4|95593.7|62
1650359540000|2022-04-19 09:12:20|95649.1|95624.1|95648.4|95623.4|95652.7|95627.7|95647.8|95622.8|54
1650359550000|2022-04-19 09:12:30|95648.3|95623.3|95651.9|95626.9|95651.9|95626.9|95645.1|95620.1|38
1650359560000|2022-04-19 09:12:40|95652.1|95627.1|95653|95628|95655.6|95630.6|95650.9|95625.9|60
1650359570000|2022-04-19 09:12:50|95655.1|95630.1|95664.2|95639.2|95664.9|95639.9|95653.6|95628.6|46
1650359580000|2022-04-19 09:13:00|95664.4|95639.4|95657.3|95632.3|95664.7|95639.7|95657|95632|59
1650359590000|2022-04-19 09:13:10|95657.1|95632.1|95655.2|95630.2|95658.9|95633.9|95653.9|95628.9|38
1650359600000|2022-04-19 09:13:20|95654.9|95629.9|95658.6|95633.6|95659|95634|95654.4|95629.4|45
1650359610000|2022-04-19 09:13:30|95658.7|95633.7|95660.4|95635.4|95660.8|95635.8|95658|95633|47
1650359620000|2022-04-19 09:13:40|95660.8|95635.8|95681.8|95656.8|95696.2|95662.1|95660.4|95635.4|64
1650359630000|2022-04-19 09:13:50|95681.5|95656.5|95690.3|95665.3|95693.7|95668.7|95679.5|95654.5|62
1650359640000|2022-04-19 09:14:00|95690.1|95665.1|95678|95653|95703|95665.4|95674.6|95649.6|64
1650359650000|2022-04-19 09:14:10|95677.6|95652.6|95672.2|95647.2|95677.6|95652.6|95670.7|95645.7|58
1650359660000|2022-04-19 09:14:20|95672.8|95647.8|95684.6|95659.6|95685.7|95660.7|95671.9|95646.9|60
1650359670000|2022-04-19 09:14:30|95686.2|95661.2|95678.7|95653.7|95686.2|95661.2|95675.9|95650.9|50
1650359680000|2022-04-19 09:14:40|95679.5|95654.5|95674.1|95649.1|95686.7|95658|95667|95636.7|69
1650359690000|2022-04-19 09:14:50|95675.1|95650.1|95677|95652|95678.5|95653.5|95673.5|95648.5|54
1650359700000|2022-04-19 09:15:00|95676.8|95651.8|95675.6|95650.6|95679.6|95654.6|95674.2|95649.2|58
1650359710000|2022-04-19 09:15:10|95675.4|95650.4|95674.1|95649.1|95682.3|95657.3|95672.5|95647.5|56
1650359720000|2022-04-19 09:15:20|95674.4|95649.4|95672.8|95647.8|95676.7|95651.7|95671.3|95646.3|56
1650359730000|2022-04-19 09:15:30|95673.1|95648.1|95672.4|95647.4|95673.7|95648.7|95670|95645|57
1650359740000|2022-04-19 09:15:40|95670.7|95645.7|95666.5|95641.5|95672.3|95647.3|95665.3|95640.3|35
1650359750000|2022-04-19 09:15:50|95666.1|95641.1|95661.2|95636.2|95667|95642|95658.8|95633.8|51
1650359760000|2022-04-19 09:16:00|95662|95637|95664.6|95639.6|95665.4|95640.4|95660.7|95635.7|40
1650359770000|2022-04-19 09:16:10|95668.4|95643.4|95627.1|95602.1|95668.4|95643.4|95619.9|95594.9|69
1650359780000|2022-04-19 09:16:20|95628.6|95603.6|95632.7|95607.7|95634.9|95609.9|95628.2|95603.2|67
1650359790000|2022-04-19 09:16:30|95632.8|95607.8|95640.1|95615.1|95640.1|95615.1|95632.8|95607.8|37
1650359800000|2022-04-19 09:16:40|95639.7|95614.7|95653.7|95628.7|95653.7|95628.7|95639.7|95614.7|59
1650359810000|2022-04-19 09:16:50|95653.2|95628.2|95649.7|95624.7|95653.2|95628.2|95649.1|95624.1|46
1650359820000|2022-04-19 09:17:00|95648.9|95623.9|95644|95619|95650.3|95625.3|95643.3|95618.3|54
1650359830000|2022-04-19 09:17:10|95643.9|95618.9|95643.2|95618.2|95644.6|95619.6|95639.6|95614.6|51
1650359840000|2022-04-19 09:17:20|95640.9|95615.9|95641.2|95616.2|95644|95619|95639.5|95614.5|44
1650359850000|2022-04-19 09:17:30|95641.4|95616.4|95645.5|95620.5|95645.6|95620.6|95637.9|95612.9|48
1650359860000|2022-04-19 09:17:40|95645.6|95620.6|95639.4|95614.4|95646|95621|95638.9|95613.9|27
1650359870000|2022-04-19 09:17:50|95639.7|95614.7|95643.3|95618.3|95643.9|95618.9|95638.3|95613.3|36
1650359880000|2022-04-19 09:18:00|95643.2|95618.2|95647.6|95622.6|95647.6|95622.6|95638.6|95613.6|45
1650359890000|2022-04-19 09:18:10|95646.7|95621.7|95655.6|95630.6|95658.2|95633.2|95646.7|95621.7|48
1650359900000|2022-04-19 09:18:20|95656.9|95631.9|95649.7|95624.7|95657.1|95632.1|95647.2|95622.2|53
1650359910000|2022-04-19 09:18:30|95649.2|95624.2|95643.7|95618.7|95650.6|95625.6|95642.2|95617.2|47
1650359920000|2022-04-19 09:18:40|95644.3|95619.3|95644.5|95619.5|95644.9|95619.9|95642|95617|35
1650359930000|2022-04-19 09:18:50|95644.4|95619.4|95647.5|95622.5|95649.9|95624.9|95644.4|95619.4|38
1650359940000|2022-04-19 09:19:00|95648|95623|95650.5|95625.5|95652.2|95627.2|95646.5|95621.5|31
1650359950000|2022-04-19 09:19:10|95651.2|95626.2|95642.4|95617.4|95651.9|95626.9|95641.3|95616.3|34
1650359960000|2022-04-19 09:19:20|95642.7|95617.7|95643.1|95618.1|95645.5|95620.5|95640.8|95615.8|35
1650359970000|2022-04-19 09:19:30|95643.3|95618.3|95640.5|95615.5|95644|95619|95636.6|95611.6|27
1650359980000|2022-04-19 09:19:40|95641.6|95616.6|95645.8|95620.8|95645.8|95620.8|95641.1|95616.1|35
1650359990000|2022-04-19 09:19:50|95645.7|95620.7|95653.8|95628.8|95657.6|95632.6|95645.5|95620.5|42
1650360000000|2022-04-19 09:20:00|95654.2|95629.2|95660|95635|95664.2|95639.2|95653.8|95628.8|60
1650360010000|2022-04-19 09:20:10|95660.1|95635.1|95660.2|95635.2|95662.8|95637.8|95658.8|95633.8|51
1650360020000|2022-04-19 09:20:20|95660.3|95635.3|95662.5|95637.5|95664.2|95639.2|95656.5|95631.5|59
1650360030000|2022-04-19 09:20:30|95663|95638|95672|95647|95673.3|95648.3|95663|95638|38
1650360040000|2022-04-19 09:20:40|95670|95645|95665.7|95640.7|95672|95647|95665.7|95640.7|47
1650360050000|2022-04-19 09:20:50|95665.6|95640.6|95665.2|95640.2|95666.4|95641.4|95664.2|95639.2|37
1650360060000|2022-04-19 09:21:00|95665.4|95640.4|95664.7|95639.7|95666.3|95641.3|95664.4|95639.4|25
1650360070000|2022-04-19 09:21:10|95664.9|95639.9|95665.9|95640.9|95666|95641|95664.7|95639.7|38
1650360080000|2022-04-19 09:21:20|95666|95641|95666.6|95641.6|95666.6|95641.6|95665.2|95640.2|26
1650360090000|2022-04-19 09:21:30|95666.2|95641.2|95660.8|95635.8|95670.6|95645.6|95660.8|95635.8|43
1650360100000|2022-04-19 09:21:40|95660.3|95635.3|95658.8|95633.8|95663.4|95638.4|95655.5|95630.5|41
1650360110000|2022-04-19 09:21:50|95658.4|95633.4|95659.4|95634.4|95661.5|95636.5|95657.1|95632.1|39
1650360120000|2022-04-19 09:22:00|95660.2|95635.2|95670.6|95645.6|95671.6|95646.6|95659.6|95634.6|40
1650360130000|2022-04-19 09:22:10|95670.7|95645.7|95677.6|95652.6|95677.9|95652.9|95666.8|95641.8|44
1650360140000|2022-04-19 09:22:20|95677.1|95652.1|95677.6|95652.6|95678.5|95653.5|95676.1|95651.1|46
1650360150000|2022-04-19 09:22:30|95676.8|95651.8|95677.6|95652.6|95682|95657|95676.7|95651.7|51
1650360160000|2022-04-19 09:22:40|95676.9|95651.9|95683.7|95658.7|95688.8|95663.8|95676.9|95651.9|44
1650360170000|2022-04-19 09:22:50|95683.9|95658.9|95685|95660|95685.1|95660.1|95683.8|95658.8|23
1650360180000|2022-04-19 09:23:00|95685.1|95660.1|95684.8|95659.8|95686|95661|95684.5|95659.5|36
1650360190000|2022-04-19 09:23:10|95685|95660|95687|95662|95689.6|95664.6|95683.7|95658.7|51
1650360200000|2022-04-19 09:23:20|95687.1|95662.1|95701.5|95676.5|95704.1|95679.1|95687.1|95662.1|55
1650360210000|2022-04-19 09:23:30|95699.9|95674.9|95710.2|95685.2|95711.1|95686.1|95699.9|95674.9|47
1650360220000|2022-04-19 09:23:40|95709.9|95684.9|95700.7|95675.7|95712.9|95687.9|95700.7|95675.7|45
1650360230000|2022-04-19 09:23:50|95697.6|95672.6|95701.4|95676.4|95701.9|95676.9|95694.7|95669.7|51
1650360240000|2022-04-19 09:24:00|95701.6|95676.6|95674.4|95649.4|95701.6|95676.6|95673.7|95648.7|59
1650360250000|2022-04-19 09:24:10|95674.8|95649.8|95678|95653|95678|95653|95674.5|95649.5|48
1650360260000|2022-04-19 09:24:20|95678.1|95653.1|95684.4|95659.4|95697.4|95661|95677.8|95644.3|43
1650360270000|2022-04-19 09:24:30|95684.5|95659.5|95690.2|95665.2|95693.2|95668.2|95680.7|95642.6|59
1650360280000|2022-04-19 09:24:40|95690.3|95665.3|95687.2|95662.2|95693.1|95668.1|95686.9|95661.9|53
1650360290000|2022-04-19 09:24:50|95687.8|95662.8|95699.1|95674.1|95711.6|95676.5|95687.7|95661.6|62
1650360300000|2022-04-19 09:25:00|95699|95674|95703.4|95678.4|95704.1|95679.1|95697.4|95672.4|57
1650360310000|2022-04-19 09:25:10|95703.5|95678.5|95697.3|95672.3|95703.5|95678.5|95692.1|95667.1|52
1650360320000|2022-04-19 09:25:20|95697.6|95672.6|95703.7|95678.7|95712.9|95679.9|95697.6|95662.7|37
1650360330000|2022-04-19 09:25:30|95703.5|95678.5|95707.5|95682.5|95723.9|95686.9|95701.5|95668.9|52
1650360340000|2022-04-19 09:25:40|95708|95683|95708.9|95683.9|95721.7|95684.3|95695.6|95670.5|61
1650360350000|2022-04-19 09:25:50|95708.7|95683.7|95710.6|95685.6|95715.2|95690.2|95707|95682|72
1650360360000|2022-04-19 09:26:00|95710.8|95685.8|95708.9|95683.9|95713.6|95688.6|95704.9|95679.9|43
1650360370000|2022-04-19 09:26:10|95706.5|95681.5|95707.5|95682.5|95708.4|95683.4|95704.8|95679.8|36
1650360380000|2022-04-19 09:26:20|95707.8|95682.8|95706.4|95681.4|95707.8|95682.8|95704.8|95679.8|41
1650360390000|2022-04-19 09:26:30|95706.5|95681.5|95707.1|95682.1|95709.9|95684.9|95706.3|95681.3|35
1650360400000|2022-04-19 09:26:40|95706.8|95681.8|95709.3|95684.3|95709.3|95684.3|95706.7|95681.7|40
1650360410000|2022-04-19 09:26:50|95708.5|95683.5|95722.2|95697.2|95744.2|95719.2|95708.2|95683.2|63
1650360420000|2022-04-19 09:27:00|95721.6|95696.6|95723.5|95698.5|95727.7|95702.7|95718.9|95693.9|61
1650360430000|2022-04-19 09:27:10|95723.1|95698.1|95720.5|95695.5|95725.2|95700.2|95715.2|95690.2|54
1650360440000|2022-04-19 09:27:20|95720.8|95695.8|95728.9|95703.9|95731.2|95706.2|95718.6|95693.6|45
1650360450000|2022-04-19 09:27:30|95728.8|95703.8|95729.2|95704.2|95731.4|95706.4|95727.5|95702.5|47
1650360460000|2022-04-19 09:27:40|95729.6|95704.6|95727.2|95702.2|95731.5|95706.5|95721.4|95696.4|61
1650360470000|2022-04-19 09:27:50|95726.5|95701.5|95725.1|95700.1|95730.5|95705.5|95724.4|95699.4|54
1650360480000|2022-04-19 09:28:00|95726.1|95701.1|95729.3|95704.3|95732.6|95707.6|95725|95700|56
1650360490000|2022-04-19 09:28:10|95727.5|95702.5|95736.2|95711.2|95743.2|95718.2|95727.5|95702.5|67
1650360500000|2022-04-19 09:28:20|95738.3|95713.3|95741.8|95716.8|95748|95723|95735.8|95710.8|72
1650360510000|2022-04-19 09:28:30|95741.6|95716.6|95746.8|95721.8|95749.4|95724.4|95741.6|95716.6|60
1650360520000|2022-04-19 09:28:40|95746.6|95721.6|95749.8|95724.8|95752.9|95727.9|95745.8|95720.8|64
1650360530000|2022-04-19 09:28:50|95750.2|95725.2|95743.7|95718.7|95750.5|95725.5|95740.4|95715.4|60
1650360540000|2022-04-19 09:29:00|95743.4|95718.4|95729.8|95704.8|95745|95720|95727.8|95702.8|61
1650360550000|2022-04-19 09:29:10|95729.3|95704.3|95723.3|95698.3|95730.4|95705.4|95723.1|95698.1|44
1650360560000|2022-04-19 09:29:20|95722.5|95697.5|95714.5|95689.5|95725.2|95700.2|95714.1|95689.1|59
1650360570000|2022-04-19 09:29:30|95714|95689|95711.6|95686.6|95719.9|95694.9|95711.5|95686.5|64
1650360580000|2022-04-19 09:29:40|95712|95687|95713.5|95688.5|95715.5|95690.5|95708.2|95683.2|53
1650360590000|2022-04-19 09:29:50|95713|95688|95708.4|95683.4|95714.3|95689.3|95703.2|95678.2|62
1650360600000|2022-04-19 09:30:00|95708.7|95683.7|95711.5|95686.5|95714.1|95689.1|95707|95682|69
1650360610000|2022-04-19 09:30:10|95711.9|95686.9|95734.5|95709.5|95734.5|95709.5|95711.6|95686.6|61
1650360620000|2022-04-19 09:30:20|95738.5|95713.5|95754.1|95729.1|95756.6|95731.6|95734.3|95709.3|70
1650360630000|2022-04-19 09:30:30|95753.8|95728.8|95749.2|95724.2|95758.1|95733.1|95748.6|95723.6|65
1650360640000|2022-04-19 09:30:40|95749.4|95724.4|95734|95709|95751.9|95726.9|95730.1|95705.1|65
1650360650000|2022-04-19 09:30:50|95734.7|95709.7|95741.1|95716.1|95741.1|95716.1|95731.9|95706.9|63
1650360660000|2022-04-19 09:31:00|95741.2|95716.2|95747.9|95722.9|95749.4|95724.4|95731.2|95706.2|69
1650360670000|2022-04-19 09:31:10|95748.1|95723.1|95742.2|95717.2|95752.2|95727.2|95740.6|95715.6|61
1650360680000|2022-04-19 09:31:20|95740.6|95715.6|95731.2|95706.2|95745.3|95720.3|95728.8|95693.5|65
1650360690000|2022-04-19 09:31:30|95730.8|95705.8|95728.2|95703.2|95738.6|95713.6|95726.3|95701.3|60
1650360700000|2022-04-19 09:31:40|95730.7|95705.7|95733.8|95708.8|95736.1|95711.1|95722.4|95697.4|63
1650360710000|2022-04-19 09:31:50|95731.8|95706.8|95737.9|95712.9|95737.9|95712.9|95729.2|95704.2|57
1650360720000|2022-04-19 09:32:00|95736.9|95711.9|95736|95711|95741.7|95716.7|95735.9|95710.9|63
1650360730000|2022-04-19 09:32:10|95737|95712|95735.5|95710.5|95737|95712|95728.8|95703.8|63
1650360740000|2022-04-19 09:32:20|95735.8|95710.8|95734.8|95709.8|95737.4|95712.4|95733.1|95708.1|46
1650360750000|2022-04-19 09:32:30|95735.3|95710.3|95729.3|95704.3|95737.1|95710.3|95725.2|95687.1|55
1650360760000|2022-04-19 09:32:40|95729.5|95704.5|95715.9|95690.9|95730.1|95705.1|95711|95686|53
1650360770000|2022-04-19 09:32:50|95716.6|95691.6|95711.5|95686.5|95719.5|95694.5|95709.7|95684.7|53
1650360780000|2022-04-19 09:33:00|95711.8|95686.8|95708.9|95683.9|95713.9|95688.9|95701.9|95676.9|65
1650360790000|2022-04-19 09:33:10|95711.1|95686.1|95702.1|95677.1|95713|95688|95695.3|95670.3|70
1650360800000|2022-04-19 09:33:20|95701|95676|95701.6|95676.6|95702.9|95677.9|95694.3|95669.3|61
1650360810000|2022-04-19 09:33:30|95701.5|95676.5|95687|95662|95701.6|95676.6|95686.3|95661.3|62
1650360820000|2022-04-19 09:33:40|95686.6|95661.6|95686.9|95661.9|95689|95664|95684.5|95659.5|33
1650360830000|2022-04-19 09:33:50|95687.2|95662.2|95684.8|95659.8|95694.7|95669.7|95684|95659|48
1650360840000|2022-04-19 09:34:00|95686.3|95661.3|95686.3|95661.3|95688.1|95663.1|95685.5|95660.5|42
1650360850000|2022-04-19 09:34:10|95686.6|95661.6|95691.8|95666.8|95692.5|95667.5|95686.4|95661.4|35
1650360860000|2022-04-19 09:34:20|95692.2|95667.2|95690.8|95665.8|95695.8|95670.8|95690.6|95665.6|50
1650360870000|2022-04-19 09:34:30|95690.7|95665.7|95691.7|95666.7|95692.5|95667.5|95685.2|95660.2|38
1650360880000|2022-04-19 09:34:40|95691.8|95666.8|95690.5|95665.5|95693.2|95668.2|95688.8|95663.8|34
1650360890000|2022-04-19 09:34:50|95690.2|95665.2|95685.4|95660.4|95690.8|95665.8|95684.6|95659.6|44
1650360900000|2022-04-19 09:35:00|95685.5|95660.5|95684.6|95659.6|95686.8|95661.8|95683|95658|40
1650360910000|2022-04-19 09:35:10|95684.8|95659.8|95686.8|95661.8|95689.4|95664.4|95683.9|95658.9|39
1650360920000|2022-04-19 09:35:20|95687.4|95662.4|95672.1|95647.1|95687.6|95662.6|95666.6|95641.6|57
1650360930000|2022-04-19 09:35:30|95671.6|95646.6|95655.8|95630.8|95671.6|95646.6|95651|95626|63
1650360940000|2022-04-19 09:35:40|95656.2|95631.2|95648.6|95623.6|95656.2|95631.2|95648.3|95623.3|50
1650360950000|2022-04-19 09:35:50|95649.4|95624.4|95643.1|95618.1|95651.2|95626.2|95642.8|95617.8|56
1650360960000|2022-04-19 09:36:00|95642.9|95617.9|95647.5|95622.5|95647.8|95622.8|95642.7|95617.7|56
1650360970000|2022-04-19 09:36:10|95647.1|95622.1|95653.1|95628.1|95653.8|95628.8|95645.6|95620.6|56
1650360980000|2022-04-19 09:36:20|95653|95628|95663.6|95638.6|95664.5|95639.5|95651.3|95626.3|39
1650360990000|2022-04-19 09:36:30|95663|95638|95667.5|95642.5|95668.3|95643.3|95662.6|95637.6|43
1650361000000|2022-04-19 09:36:40|95668.5|95643.5|95677.2|95652.2|95683.4|95658.4|95667.2|95642.2|47
1650361010000|2022-04-19 09:36:50|95670.5|95645.5|95676.2|95651.2|95690.6|95665.6|95664.7|95639.7|63
1650361020000|2022-04-19 09:37:00|95676.4|95651.4|95682.8|95657.8|95682.8|95657.8|95673.8|95648.8|60
1650361030000|2022-04-19 09:37:10|95681.8|95656.8|95687.3|95662.3|95690|95665|95681.5|95656.5|46
1650361040000|2022-04-19 09:37:20|95687.6|95662.6|95686.2|95661.2|95688.3|95663.3|95685.6|95660.6|35
1650361050000|2022-04-19 09:37:30|95686|95661|95680.5|95655.5|95687.4|95662.4|95680.2|95655.2|33
1650361060000|2022-04-19 09:37:40|95681.1|95656.1|95684|95659|95687.3|95662.3|95680.3|95655.3|57
1650361070000|2022-04-19 09:37:50|95683|95658|95682.8|95657.8|95690.6|95665.6|95681.9|95656.9|62
1650361080000|2022-04-19 09:38:00|95683.1|95658.1|95682.6|95657.6|95684.1|95659.1|95682.5|95657.5|38
1650361090000|2022-04-19 09:38:10|95682.7|95657.7|95685.7|95660.7|95685.7|95660.7|95681.9|95656.9|43
1650361100000|2022-04-19 09:38:20|95685.6|95660.6|95690.5|95665.5|95690.5|95665.5|95684.5|95659.5|47
1650361110000|2022-04-19 09:38:30|95690.4|95665.4|95687|95662|95691.1|95666.1|95687|95662|41
1650361120000|2022-04-19 09:38:40|95687.1|95662.1|95678.5|95653.5|95688.3|95663.3|95673.1|95648.1|48
1650361130000|2022-04-19 09:38:50|95677.8|95652.8|95675|95650|95679.4|95654.4|95673.1|95648.1|48
1650361140000|2022-04-19 09:39:00|95675.8|95650.8|95679.3|95654.3|95679.8|95654.8|95675.8|95650.8|51
1650361150000|2022-04-19 09:39:10|95679.2|95654.2|95681.9|95656.9|95681.9|95656.9|95678.4|95653.4|43
1650361160000|2022-04-19 09:39:20|95682|95657|95677.3|95652.3|95682|95657|95676.7|95651.7|47
1650361170000|2022-04-19 09:39:30|95677.5|95652.5|95678|95653|95678|95653|95676.9|95651.9|23
1650361180000|2022-04-19 09:39:40|95677.8|95652.8|95683.6|95658.6|95683.6|95658.6|95677.1|95652.1|20
1650361190000|2022-04-19 09:39:50|95684.1|95659.1|95688.6|95663.6|95688.8|95663.8|95681.4|95656.4|52
1650361200000|2022-04-19 09:40:00|95687.7|95662.7|95686.1|95661.1|95688.9|95663.9|95684.9|95659.9|33
1650361210000|2022-04-19 09:40:10|95686|95661|95677.5|95652.5|95686.2|95661.2|95676.7|95651.7|52
1650361220000|2022-04-19 09:40:20|95677.1|95652.1|95675.5|95650.5|95678.8|95653.8|95675.4|95650.4|47
1650361230000|2022-04-19 09:40:30|95673.9|95648.9|95671.4|95646.4|95673.9|95648.9|95671.1|95646.1|37
1650361240000|2022-04-19 09:40:40|95671.9|95646.9|95661.9|95636.9|95676.1|95651.1|95659.9|95634.9|57
1650361250000|2022-04-19 09:40:50|95662.1|95637.1|95658.3|95633.3|95662.8|95637.8|95657.4|95632.4|52
1650361260000|2022-04-19 09:41:00|95658.4|95633.4|95662.8|95637.8|95663|95638|95657.5|95632.5|43
1650361270000|2022-04-19 09:41:10|95662.9|95637.9|95656.1|95631.1|95667.5|95637.9|95641.5|95616.5|57
1650361280000|2022-04-19 09:41:20|95655.7|95630.7|95658.8|95633.8|95659.7|95634.7|95653.2|95628.2|37
1650361290000|2022-04-19 09:41:30|95659|95634|95658.9|95633.9|95661.7|95636.7|95658.7|95633.7|47
1650361300000|2022-04-19 09:41:40|95659.2|95634.2|95652.7|95627.7|95666.9|95634.6|95652|95616.8|46
1650361310000|2022-04-19 09:41:50|95652.8|95627.8|95663.2|95638.2|95672|95638.5|95652.6|95622|47
1650361320000|2022-04-19 09:42:00|95663|95638|95655.5|95630.5|95663.5|95638.5|95655.5|95630.5|38
1650361330000|2022-04-19 09:42:10|95655.7|95630.7|95642.9|95617.9|95656.4|95631.4|95639.8|95614.8|41
1650361340000|2022-04-19 09:42:20|95642.6|95617.6|95643.1|95618.1|95644.3|95619.3|95642.4|95617.4|31
1650361350000|2022-04-19 09:42:30|95643.3|95618.3|95641|95616|95644.9|95619.9|95641|95616|34
1650361360000|2022-04-19 09:42:40|95640.9|95615.9|95641.9|95616.9|95643.5|95618.5|95640.7|95615.7|34
1650361370000|2022-04-19 09:42:50|95642.1|95617.1|95641.9|95616.9|95646.1|95621.1|95641.8|95616.8|31
1650361380000|2022-04-19 09:43:00|95642.4|95617.4|95633.8|95608.8|95642.4|95617.4|95633|95608|60
1650361390000|2022-04-19 09:43:10|95634.3|95609.3|95633.6|95608.6|95634.4|95609.4|95630|95605|36
1650361400000|2022-04-19 09:43:20|95633.3|95608.3|95614.8|95589.8|95633.3|95608.3|95612.6|95587.6|56
1650361410000|2022-04-19 09:43:30|95614.5|95589.5|95609.1|95584.1|95632.6|95593.4|95609|95580|52
1650361420000|2022-04-19 09:43:40|95608.4|95583.4|95612.5|95587.5|95612.5|95587.5|95605.6|95580.6|44
1650361430000|2022-04-19 09:43:50|95612.7|95587.7|95615.3|95590.3|95615.3|95590.3|95611.4|95586.4|39
1650361440000|2022-04-19 09:44:00|95615.8|95590.8|95617|95592|95617.5|95592.5|95614.4|95589.4|34
1650361450000|2022-04-19 09:44:10|95617.1|95592.1|95616.5|95591.5|95617.1|95592.1|95613.8|95588.8|21
1650361460000|2022-04-19 09:44:20|95616.3|95591.3|95619.8|95594.8|95622.1|95597.1|95612.2|95587.2|41
1650361470000|2022-04-19 09:44:30|95619.1|95594.1|95621.2|95596.2|95622|95597|95617.8|95592.8|39
1650361480000|2022-04-19 09:44:40|95621.4|95596.4|95610.1|95585.1|95621.4|95596.4|95609.5|95584.5|45
1650361490000|2022-04-19 09:44:50|95609.7|95584.7|95606|95581|95619.9|95585.8|95605.9|95568.1|38
1650361500000|2022-04-19 09:45:00|95606.4|95581.4|95611|95586|95611.7|95586.7|95606.4|95581.4|37
1650361510000|2022-04-19 09:45:10|95610.4|95585.4|95607.2|95582.2|95610.9|95585.9|95607.2|95582.2|36
1650361520000|2022-04-19 09:45:20|95607.1|95582.1|95608.1|95583.1|95608.2|95583.2|95607.1|95582.1|26
1650361530000|2022-04-19 09:45:30|95609.9|95584.9|95605.6|95580.6|95611.1|95586.1|95604.6|95579.6|36
1650361540000|2022-04-19 09:45:40|95605.9|95580.9|95592.3|95567.3|95606.1|95581.1|95588.7|95563.7|56
1650361550000|2022-04-19 09:45:50|95592.2|95567.2|95596.9|95571.9|95597.2|95572.2|95592.2|95567.2|43
1650361560000|2022-04-19 09:46:00|95597|95572|95593.7|95568.7|95621.4|95596.4|95593.7|95568.7|66
1650361570000|2022-04-19 09:46:10|95593.1|95568.1|95600.7|95575.7|95610|95585|95593.1|95568.1|61
1650361580000|2022-04-19 09:46:20|95600.6|95575.6|95609.4|95584.4|95611|95586|95596.6|95571.6|56
1650361590000|2022-04-19 09:46:30|95610.2|95585.2|95609.8|95584.8|95614.2|95589.2|95609.4|95584.4|38
1650361600000|2022-04-19 09:46:40|95608.3|95583.3|95608.5|95583.5|95610.2|95585.2|95607.4|95582.4|31
1650361610000|2022-04-19 09:46:50|95608.8|95583.8|95599.2|95574.2|95611.3|95586.3|95598.3|95573.3|44
1650361620000|2022-04-19 09:47:00|95598.6|95573.6|95612.7|95587.7|95613.9|95588.9|95598.6|95573.6|47
1650361630000|2022-04-19 09:47:10|95612|95587|95612|95587|95614.3|95589.3|95611|95586|28
1650361640000|2022-04-19 09:47:20|95612.4|95587.4|95612.5|95587.5|95617.2|95592.2|95611.2|95586.2|43
1650361650000|2022-04-19 09:47:30|95612.3|95587.3|95613.6|95588.6|95616.3|95591.3|95610.3|95585.3|31
1650361660000|2022-04-19 09:47:40|95613.9|95588.9|95612.4|95587.4|95613.9|95588.9|95611.8|95586.8|28
1650361670000|2022-04-19 09:47:50|95612.7|95587.7|95637.1|95612.1|95641.1|95616.1|95612.6|95587.6|44
1650361680000|2022-04-19 09:48:00|95637.5|95612.5|95634.3|95609.3|95639.3|95614.3|95628.4|95603.4|58
1650361690000|2022-04-19 09:48:10|95634.1|95609.1|95633|95608|95635.1|95610.1|95626|95601|42
1650361700000|2022-04-19 09:48:20|95633.2|95608.2|95624.6|95599.6|95633.2|95608.2|95624.5|95599.5|35
1650361710000|2022-04-19 09:48:30|95624.7|95599.7|95627.4|95602.4|95628.2|95603.2|95624.7|95599.7|34
1650361720000|2022-04-19 09:48:40|95627.7|95602.7|95626.2|95601.2|95627.8|95602.8|95626.2|95601.2|29
1650361730000|2022-04-19 09:48:50|95626.5|95601.5|95625|95600|95626.6|95601.6|95623.2|95598.2|30
1650361740000|2022-04-19 09:49:00|95624.8|95599.8|95627.4|95602.4|95627.6|95602.6|95620.2|95595.2|42
1650361750000|2022-04-19 09:49:10|95625.6|95600.6|95622.9|95597.9|95625.6|95600.6|95621.7|95596.7|31
1650361760000|2022-04-19 09:49:20|95622.8|95597.8|95623.7|95598.7|95623.7|95598.7|95622.7|95597.7|17
1650361770000|2022-04-19 09:49:30|95623.8|95598.8|95624.2|95599.2|95628.6|95603.6|95620.8|95595.8|53
1650361780000|2022-04-19 09:49:40|95624.4|95599.4|95622.8|95597.8|95625.4|95600.4|95618.2|95593.2|46
1650361790000|2022-04-19 09:49:50|95621.8|95596.8|95616|95591|95627.3|95602.3|95616|95591|49
1650361800000|2022-04-19 09:50:00|95614.4|95589.4|95619.4|95594.4|95620.4|95595.4|95614.4|95589.4|43
1650361810000|2022-04-19 09:50:10|95619.1|95594.1|95617.7|95592.7|95621.5|95596.5|95617|95592|33
1650361820000|2022-04-19 09:50:20|95619.1|95594.1|95618.3|95593.3|95619.9|95594.9|95618.3|95593.3|18
1650361830000|2022-04-19 09:50:30|95618.9|95593.9|95618.7|95593.7|95619.5|95594.5|95618|95593|21
1650361840000|2022-04-19 09:50:40|95618.5|95593.5|95640|95615|95640.9|95615.9|95618.5|95593.5|40
1650361850000|2022-04-19 09:50:50|95639.1|95614.1|95644.1|95619.1|95644.2|95619.2|95638.5|95613.5|32
1650361860000|2022-04-19 09:51:00|95644|95619|95682.3|95657.3|95682.3|95657.3|95643.6|95618.6|35
1650361870000|2022-04-19 09:51:10|95685.3|95660.3|95691|95666|95697.7|95672.7|95678.1|95653.1|68
1650361880000|2022-04-19 09:51:20|95690.4|95665.4|95687.1|95662.1|95694.8|95669.8|95682.7|95657.7|58
1650361890000|2022-04-19 09:51:30|95687.2|95662.2|95673.4|95648.4|95687.2|95662.2|95673.3|95648.3|61
1650361900000|2022-04-19 09:51:40|95673.1|95648.1|95663.4|95638.4|95675.7|95650.7|95663.3|95638.3|64
1650361910000|2022-04-19 09:51:50|95662.7|95637.7|95657|95632|95662.8|95637.8|95656.9|95631.9|45
1650361920000|2022-04-19 09:52:00|95656.6|95631.6|95661.7|95636.7|95666.9|95641.9|95656.6|95631.6|47
1650361930000|2022-04-19 09:52:10|95661.5|95636.5|95661.8|95636.8|95664.4|95639.4|95660.1|95635.1|42
1650361940000|2022-04-19 09:52:20|95662.1|95637.1|95663.3|95638.3|95663.8|95638.8|95662.1|95637.1|29
1650361950000|2022-04-19 09:52:30|95663.5|95638.5|95668.9|95643.9|95669.8|95644.8|95663|95638|45
1650361960000|2022-04-19 09:52:40|95669|95644|95662.7|95637.7|95669|95644|95661.1|95636.1|33
1650361970000|2022-04-19 09:52:50|95662.4|95637.4|95663.5|95638.5|95663.9|95638.9|95662|95637|24
1650361980000|2022-04-19 09:53:00|95662.9|95637.9|95667.9|95642.9|95669.3|95644.3|95662.9|95637.9|26
1650361990000|2022-04-19 09:53:10|95667.8|95642.8|95661.1|95636.1|95667.8|95642.8|95659.7|95634.7|44
1650362000000|2022-04-19 09:53:20|95660.6|95635.6|95661.5|95636.5|95662.3|95637.3|95660.1|95635.1|31
1650362010000|2022-04-19 09:53:30|95661.6|95636.6|95666.1|95641.1|95666.1|95641.1|95659.9|95634.9|32
1650362020000|2022-04-19 09:53:40|95666.5|95641.5|95667.4|95642.4|95670|95645|95666.5|95641.5|56
1650362030000|2022-04-19 09:53:50|95667.8|95642.8|95676.5|95651.5|95677.2|95652.2|95667.6|95642.6|45
1650362040000|2022-04-19 09:54:00|95675.9|95650.9|95674.2|95649.2|95678|95653|95673.4|95648.4|45
1650362050000|2022-04-19 09:54:10|95674|95649|95679.9|95654.9|95681|95656|95674|95649|29
1650362060000|2022-04-19 09:54:20|95679.3|95654.3|95676.6|95651.6|95681.3|95656.3|95676.6|95651.6|37
1650362070000|2022-04-19 09:54:30|95676.9|95651.9|95679.8|95654.8|95680.5|95655.5|95676.8|95651.8|28
1650362080000|2022-04-19 09:54:40|95679.9|95654.9|95677.6|95652.6|95680.2|95655.2|95674.9|95649.9|38
1650362090000|2022-04-19 09:54:50|95676.6|95651.6|95684.6|95659.6|95685|95660|95676.6|95651.6|42
1650362100000|2022-04-19 09:55:00|95684.9|95659.9|95681.1|95656.1|95685.9|95660.9|95680.2|95655.2|52
1650362110000|2022-04-19 09:55:10|95681.3|95656.3|95696.9|95671.9|95703.1|95678.1|95681.3|95656.3|52
1650362120000|2022-04-19 09:55:20|95696.5|95671.5|95697.8|95672.8|95698.6|95673.6|95693.4|95668.4|46
1650362130000|2022-04-19 09:55:30|95698.1|95673.1|95703.8|95678.8|95704.4|95679.4|95696.1|95671.1|50
1650362140000|2022-04-19 09:55:40|95703.7|95678.7|95704.4|95679.4|95705.7|95680.7|95703.1|95678.1|39
1650362150000|2022-04-19 09:55:50|95704.2|95679.2|95705.1|95680.1|95705.5|95680.5|95704.2|95679.2|40
1650362160000|2022-04-19 09:56:00|95705.2|95680.2|95708|95683|95708|95683|95703.1|95678.1|43
1650362170000|2022-04-19 09:56:10|95708.1|95683.1|95723.7|95698.7|95728.7|95703.7|95707.7|95682.7|55
1650362180000|2022-04-19 09:56:20|95723.6|95698.6|95726.2|95701.2|95727.1|95702.1|95721.6|95696.6|40
1650362190000|2022-04-19 09:56:30|95726.7|95701.7|95726.1|95701.1|95727.6|95702.6|95724.1|95699.1|37
1650362200000|2022-04-19 09:56:40|95725.8|95700.8|95727.2|95702.2|95733.5|95708.5|95722.9|95697.9|53
1650362210000|2022-04-19 09:56:50|95726.7|95701.7|95739.8|95714.8|95742.8|95717.8|95726.7|95701.7|47
1650362220000|2022-04-19 09:57:00|95739.4|95714.4|95742.9|95717.9|95744.9|95719.9|95737.6|95712.6|50
1650362230000|2022-04-19 09:57:10|95741.1|95716.1|95756.5|95731.5|95759.9|95734.9|95741.1|95716.1|49
1650362240000|2022-04-19 09:57:20|95756.9|95731.9|95754.6|95729.6|95758.6|95733.6|95752.2|95727.2|32
1650362250000|2022-04-19 09:57:30|95756.9|95731.9|95739.6|95714.6|95765.2|95740.2|95738.3|95713.3|59
1650362260000|2022-04-19 09:57:40|95740.5|95715.5|95741.4|95716.4|95742.4|95717.4|95737.4|95712.4|47
1650362270000|2022-04-19 09:57:50|95738.4|95713.4|95747.9|95722.9|95747.9|95722.9|95738.4|95713.4|53
1650362280000|2022-04-19 09:58:00|95747.5|95722.5|95740.1|95715.1|95747.5|95722.5|95738.9|95713.9|52
1650362290000|2022-04-19 09:58:10|95739.9|95714.9|95742.4|95717.4|95743.2|95718.2|95738.5|95713.5|48
1650362300000|2022-04-19 09:58:20|95742.1|95717.1|95744.2|95719.2|95749.7|95724.7|95740.4|95715.4|51
1650362310000|2022-04-19 09:58:30|95743.9|95718.9|95742.3|95717.3|95744.2|95719.2|95741.8|95716.8|37
1650362320000|2022-04-19 09:58:40|95741.7|95716.7|95741.9|95716.9|95742.3|95717.3|95740.3|95715.3|41
1650362330000|2022-04-19 09:58:50|95742|95717|95719.6|95694.6|95742|95717|95718.5|95693.5|46
1650362340000|2022-04-19 09:59:00|95719|95694|95750.4|95725.4|95751.5|95726.5|95719|95685.1|70
1650362350000|2022-04-19 09:59:10|95750.2|95725.2|95754.5|95729.5|95754.5|95729.5|95746.2|95721.2|56
1650362360000|2022-04-19 09:59:20|95751.7|95726.7|95744.7|95719.7|95758.3|95727.9|95737.8|95708.3|57
1650362370000|2022-04-19 09:59:30|95746.7|95721.7|95742.6|95717.6|95747.7|95722.7|95737.5|95712.5|64
1650362380000|2022-04-19 09:59:40|95742.9|95717.9|95731.9|95706.9|95742.9|95717.9|95729.2|95704.2|56
1650362390000|2022-04-19 09:59:50|95732|95707|95730.6|95705.6|95732|95707|95715|95690|62
1650362400000|2022-04-19 10:00:00|95730.7|95705.7|95747.2|95722.2|95747.7|95722.7|95729.4|95704.4|60
1650362410000|2022-04-19 10:00:10|95746.4|95721.4|95776.9|95751.9|95780|95755|95745.3|95720.3|65
1650362420000|2022-04-19 10:00:20|95777|95752|95776.1|95751.1|95777.5|95752.5|95775.2|95750.2|38
1650362430000|2022-04-19 10:00:30|95775.9|95750.9|95779.9|95754.9|95781.4|95756.4|95775.2|95750.2|46
1650362440000|2022-04-19 10:00:40|95779.4|95754.4|95788.1|95763.1|95788.9|95763.9|95777.9|95752.9|62
1650362450000|2022-04-19 10:00:50|95788.9|95763.9|95790.2|95765.2|95790.4|95765.4|95787.2|95762.2|51
1650362460000|2022-04-19 10:01:00|95790.1|95765.1|95793.7|95768.7|95797.6|95772.6|95790.1|95765.1|55
1650362470000|2022-04-19 10:01:10|95794.1|95769.1|95788.9|95763.9|95794.1|95769.1|95787.2|95762.2|48
1650362480000|2022-04-19 10:01:20|95786.7|95761.7|95782.8|95757.8|95786.7|95761.7|95779.7|95754.7|50
1650362490000|2022-04-19 10:01:30|95782.9|95757.9|95777|95752|95784.2|95759.2|95774.4|95749.4|57
1650362500000|2022-04-19 10:01:40|95777.5|95752.5|95775.4|95750.4|95779.3|95754.3|95772.3|95747.3|57
1650362510000|2022-04-19 10:01:50|95776.8|95751.8|95774|95749|95779.4|95754.4|95771.8|95746.8|53
1650362520000|2022-04-19 10:02:00|95775.1|95750.1|95774.1|95749.1|95776.9|95751.9|95772.3|95747.3|45
1650362530000|2022-04-19 10:02:10|95774|95749|95775|95750|95775.4|95750.4|95773.2|95748.2|22
1650362540000|2022-04-19 10:02:20|95775.5|95750.5|95779.9|95754.9|95780.4|95755.4|95775.5|95750.5|24
1650362550000|2022-04-19 10:02:30|95781.8|95756.8|95806.5|95781.5|95809.2|95784.2|95779.4|95754.4|55
1650362560000|2022-04-19 10:02:40|95805.6|95780.6|95802.6|95777.6|95806.8|95781.8|95802.6|95777.6|41
1650362570000|2022-04-19 10:02:50|95802.7|95777.7|95817.1|95792.1|95818|95793|95798.9|95773.9|47
1650362580000|2022-04-19 10:03:00|95815|95790|95815.2|95790.2|95815.2|95790.2|95811.9|95786.9|43
1650362590000|2022-04-19 10:03:10|95815.1|95790.1|95818.8|95793.8|95819.2|95794.2|95814.7|95789.7|29
1650362600000|2022-04-19 10:03:20|95817.8|95792.8|95822.6|95797.6|95824.1|95799.1|95817.8|95792.8|40
1650362610000|2022-04-19 10:03:30|95822.8|95797.8|95822.9|95797.9|95824.7|95799.7|95820.2|95795.2|48
1650362620000|2022-04-19 10:03:40|95824.3|95799.3|95816.8|95791.8|95824.8|95799.8|95816.2|95791.2|53
1650362630000|2022-04-19 10:03:50|95818.6|95793.6|95808.1|95783.1|95818.6|95793.6|95805.5|95780.5|45
1650362640000|2022-04-19 10:04:00|95809|95784|95815.7|95790.7|95820.1|95795.1|95808.4|95783.4|39
1650362650000|2022-04-19 10:04:10|95817.2|95792.2|95819.1|95794.1|95820.2|95795.2|95816|95791|24
1650362660000|2022-04-19 10:04:20|95819.9|95794.9|95825.6|95800.6|95825.6|95800.6|95818.4|95793.4|28
1650362670000|2022-04-19 10:04:30|95824.2|95799.2|95824.1|95799.1|95827.2|95802.2|95821.5|95796.5|44
1650362680000|2022-04-19 10:04:40|95824|95799|95830.1|95805.1|95838.8|95813.8|95823.9|95798.9|48
1650362690000|2022-04-19 10:04:50|95829.3|95804.3|95822.5|95797.5|95829.3|95804.3|95822.1|95797.1|43
1650362700000|2022-04-19 10:05:00|95823.1|95798.1|95827|95802|95827|95802|95817.6|95792.6|56
1650362710000|2022-04-19 10:05:10|95828.4|95803.4|95828.5|95803.5|95829.8|95804.8|95825.2|95800.2|43
1650362720000|2022-04-19 10:05:20|95826|95801|95828.8|95803.8|95829.1|95804.1|95826|95801|28
1650362730000|2022-04-19 10:05:30|95827.6|95802.6|95804.7|95779.7|95828|95803|95804.4|95779.4|64
1650362740000|2022-04-19 10:05:40|95803.1|95778.1|95803.5|95778.5|95815|95790|95800.4|95775.4|69
1650362750000|2022-04-19 10:05:50|95802.8|95777.8|95803|95778|95814|95784.1|95797.1|95762.5|64
1650362760000|2022-04-19 10:06:00|95802.8|95777.8|95803.6|95778.6|95804.3|95779.3|95801.1|95776.1|40
1650362770000|2022-04-19 10:06:10|95803.8|95778.8|95793.2|95768.2|95804.8|95779.8|95793.2|95768.2|36
1650362780000|2022-04-19 10:06:20|95790.9|95765.9|95813|95788|95813.2|95788.2|95788.6|95763.6|58
1650362790000|2022-04-19 10:06:30|95813.2|95788.2|95812.7|95787.7|95813.2|95788.2|95810.5|95785.5|37
1650362800000|2022-04-19 10:06:40|95812.5|95787.5|95811.7|95786.7|95812.5|95787.5|95811.4|95786.4|30
1650362810000|2022-04-19 10:06:50|95811.6|95786.6|95811.5|95786.5|95812.6|95787.6|95810.5|95785.5|28
1650362820000|2022-04-19 10:07:00|95811.9|95786.9|95811.7|95786.7|95812.7|95787.7|95809.1|95784.1|48
1650362830000|2022-04-19 10:07:10|95810.9|95785.9|95811.3|95786.3|95812.2|95787.2|95810.8|95785.8|43
1650362840000|2022-04-19 10:07:20|95811.2|95786.2|95810.8|95785.8|95812.3|95787.3|95807|95782|44
1650362850000|2022-04-19 10:07:30|95810.5|95785.5|95806.6|95781.6|95811.4|95786.4|95806.5|95781.5|46
1650362860000|2022-04-19 10:07:40|95806.5|95781.5|95805.9|95780.9|95806.8|95781.8|95803.1|95778.1|57
1650362870000|2022-04-19 10:07:50|95806|95781|95808|95783|95809.2|95784.2|95805.7|95780.7|42
1650362880000|2022-04-19 10:08:00|95807.9|95782.9|95810.1|95785.1|95810.3|95785.3|95807.9|95782.9|38
1650362890000|2022-04-19 10:08:10|95810.2|95785.2|95823.4|95798.4|95828.7|95803.7|95809.8|95784.8|59
1650362900000|2022-04-19 10:08:20|95823.5|95798.5|95821.3|95796.3|95824|95799|95819.4|95794.4|33
1650362910000|2022-04-19 10:08:30|95820.2|95795.2|95819.7|95794.7|95821.1|95796.1|95819.2|95794.2|43
1650362920000|2022-04-19 10:08:40|95819.2|95794.2|95817.5|95792.5|95819.8|95794.8|95811.7|95786.7|53
1650362930000|2022-04-19 10:08:50|95818|95793|95819.2|95794.2|95819.7|95794.7|95813|95788|59
1650362940000|2022-04-19 10:09:00|95819.4|95794.4|95805.5|95780.5|95819.4|95794.4|95803.7|95778.7|49
1650362950000|2022-04-19 10:09:10|95808.4|95783.4|95811.1|95786.1|95811.1|95786.1|95806.6|95781.6|35
1650362960000|2022-04-19 10:09:20|95811|95786|95806.4|95781.4|95812.1|95787.1|95800.2|95775.2|46
1650362970000|2022-04-19 10:09:30|95806.6|95781.6|95815.2|95790.2|95815.4|95790.4|95806.6|95781.6|46
1650362980000|2022-04-19 10:09:40|95814.4|95789.4|95813.6|95788.6|95818|95793|95812.8|95787.8|44
1650362990000|2022-04-19 10:09:50|95813.1|95788.1|95815.5|95790.5|95815.8|95790.8|95812.7|95787.7|38
1650363000000|2022-04-19 10:10:00|95815.7|95790.7|95819|95794|95819.1|95794.1|95814.9|95789.9|33
1650363010000|2022-04-19 10:10:10|95819.4|95794.4|95823.5|95798.5|95824.9|95799.9|95818.8|95793.8|52
1650363020000|2022-04-19 10:10:20|95823.2|95798.2|95825.1|95800.1|95825.6|95800.6|95823|95798|30
1650363030000|2022-04-19 10:10:30|95825.4|95800.4|95825.2|95800.2|95828.9|95803.9|95824.1|95799.1|41
1650363040000|2022-04-19 10:10:40|95825.5|95800.5|95826|95801|95827.8|95802.8|95822.8|95797.8|33
1650363050000|2022-04-19 10:10:50|95824.8|95799.8|95822.2|95797.2|95826.4|95801.4|95822.2|95797.2|37
1650363060000|2022-04-19 10:11:00|95822.1|95797.1|95816.6|95791.6|95824.3|95799.3|95816.2|95791.2|33
1650363070000|2022-04-19 10:11:10|95812.5|95787.5|95797.2|95772.2|95819.3|95794.3|95795.4|95770.4|55
1650363080000|2022-04-19 10:11:20|95797.9|95772.9|95808.3|95783.3|95810.2|95785.2|95796.4|95771.4|50
1650363090000|2022-04-19 10:11:30|95807.2|95782.2|95805.7|95780.7|95811|95786|95801.8|95776.8|61
1650363100000|2022-04-19 10:11:40|95805.4|95780.4|95821.8|95796.8|95824.2|95799.2|95805.3|95780.3|51
1650363110000|2022-04-19 10:11:50|95821.4|95796.4|95818.5|95793.5|95823.9|95798.9|95818.1|95793.1|47
1650363120000|2022-04-19 10:12:00|95819.3|95794.3|95866.3|95816.3|95866.7|95826.9|95818.5|95793.5|58
1650363130000|2022-04-19 10:12:10|95866.6|95816.6|95835.2|95810.2|95866.7|95835.3|95835.2|95810.2|57
1650363140000|2022-04-19 10:12:20|95837.2|95812.2|95839.5|95814.5|95839.9|95814.9|95837.2|95812.2|39
1650363150000|2022-04-19 10:12:30|95839.9|95814.9|95858.8|95833.8|95862.5|95837.5|95839.5|95814.5|51
1650363160000|2022-04-19 10:12:40|95859.2|95834.2|95838|95813|95861.6|95836.6|95837.1|95812.1|69
1650363170000|2022-04-19 10:12:50|95837.5|95812.5|95823.6|95798.6|95838.4|95813.4|95820.9|95795.9|61
1650363180000|2022-04-19 10:13:00|95822.5|95797.5|95832.1|95807.1|95835|95810|95822.5|95797.5|60
1650363190000|2022-04-19 10:13:10|95832.4|95807.4|95845.4|95820.4|95848.2|95823.2|95828.2|95803.2|66
1650363200000|2022-04-19 10:13:20|95845.6|95820.6|95839.6|95814.6|95845.6|95820.6|95828.6|95803.6|50
1650363210000|2022-04-19 10:13:30|95839.7|95814.7|95838.4|95813.4|95844.7|95819.7|95834.5|95809.5|56
1650363220000|2022-04-19 10:13:40|95838.6|95813.6|95838.5|95813.5|95841.3|95816.3|95827.5|95802.5|66
1650363230000|2022-04-19 10:13:50|95838.6|95813.6|95840.8|95815.8|95847.8|95822.8|95837.9|95812.9|68
1650363240000|2022-04-19 10:14:00|95840.9|95815.9|95843.2|95818.2|95843.8|95818.8|95839.7|95814.7|63
1650363250000|2022-04-19 10:14:10|95842.7|95817.7|95843.4|95818.4|95844.2|95819.2|95839.8|95814.8|54
1650363260000|2022-04-19 10:14:20|95843.6|95818.6|95837|95812|95844|95819|95833.5|95808.5|48
1650363270000|2022-04-19 10:14:30|95836|95811|95832.4|95807.4|95836.8|95811.8|95830.7|95805.7|43
1650363280000|2022-04-19 10:14:40|95831.7|95806.7|95810.2|95785.2|95832.6|95807.6|95806.9|95781.9|47
1650363290000|2022-04-19 10:14:50|95811.8|95786.8|95816.6|95791.6|95820.3|95795.3|95807.1|95782.1|50
1650363300000|2022-04-19 10:15:00|95816.5|95791.5|95823|95798|95824.2|95799.2|95816.4|95791.4|67
1650363310000|2022-04-19 10:15:10|95822.1|95797.1|95819.9|95794.9|95827.1|95802.1|95818.6|95793.6|55
1650363320000|2022-04-19 10:15:20|95820.1|95795.1|95814.9|95789.9|95825.4|95800.4|95813.1|95788.1|56
1650363330000|2022-04-19 10:15:30|95814.8|95789.8|95813|95788|95826.8|95790.4|95810.4|95775.2|52
1650363340000|2022-04-19 10:15:40|95812.9|95787.9|95811.8|95786.8|95822.5|95788.9|95804.5|95772.1|53
1650363350000|2022-04-19 10:15:50|95812.2|95787.2|95815.1|95790.1|95816.4|95791.4|95811.7|95786.7|48
1650363360000|2022-04-19 10:16:00|95814.8|95789.8|95810.6|95785.6|95815.1|95790.1|95809.1|95784.1|46
1650363370000|2022-04-19 10:16:10|95810.5|95785.5|95809.5|95784.5|95812.2|95787.2|95808.9|95783.9|45
1650363380000|2022-04-19 10:16:20|95809.4|95784.4|95828.1|95803.1|95831.9|95806.9|95809.4|95784.4|48
1650363390000|2022-04-19 10:16:30|95827.3|95802.3|95833.5|95808.5|95833.9|95808.9|95827.2|95802.2|52
1650363400000|2022-04-19 10:16:40|95832.8|95807.8|95832|95807|95835.7|95810.7|95828.9|95803.9|45
1650363410000|2022-04-19 10:16:50|95833.3|95808.3|95847.3|95797.3|95847.3|95812|95830.8|95796.9|38
1650363420000|2022-04-19 10:17:00|95849.4|95799.4|95838.2|95813.2|95852.8|95816.5|95836.1|95798.9|51
1650363430000|2022-04-19 10:17:10|95837.2|95812.2|95859.2|95834.2|95859.2|95834.2|95836.5|95811.5|33
1650363440000|2022-04-19 10:17:20|95856.5|95831.5|95838.8|95813.8|95856.5|95831.5|95838.5|95813.5|54
1650363450000|2022-04-19 10:17:30|95839.8|95814.8|95841.5|95816.5|95844|95819|95838.3|95813.3|54
1650363460000|2022-04-19 10:17:40|95841.4|95816.4|95840.4|95815.4|95843.8|95818.8|95821.8|95796.8|56
1650363470000|2022-04-19 10:17:50|95840.6|95815.6|95833.7|95808.7|95840.6|95815.6|95825.3|95788.2|51
1650363480000|2022-04-19 10:18:00|95834|95809|95831.4|95806.4|95839.1|95814.1|95828.3|95803.3|63
1650363490000|2022-04-19 10:18:10|95831.6|95806.6|95827.1|95802.1|95837.7|95812.7|95826.3|95801.3|52
1650363500000|2022-04-19 10:18:20|95826.9|95801.9|95830.4|95805.4|95842.9|95811.7|95825.6|95792.9|56
1650363510000|2022-04-19 10:18:30|95831.3|95806.3|95828.9|95803.9|95832.3|95807.3|95828.4|95803.4|36
1650363520000|2022-04-19 10:18:40|95828.7|95803.7|95826.3|95801.3|95829.3|95804.3|95825.9|95800.9|34
1650363530000|2022-04-19 10:18:50|95826.1|95801.1|95835.3|95810.3|95836.3|95811.3|95825.5|95800.5|42
1650363540000|2022-04-19 10:19:00|95835.2|95810.2|95837.4|95812.4|95837.7|95812.7|95834.8|95809.8|43
1650363550000|2022-04-19 10:19:10|95837|95812|95843.3|95818.3|95843.5|95818.5|95836|95811|56
1650363560000|2022-04-19 10:19:20|95843.2|95818.2|95836.5|95811.5|95848.5|95819|95835.4|95798.5|55
1650363570000|2022-04-19 10:19:30|95840|95815|95861.1|95836.1|95870.8|95836.6|95834.9|95809.9|60
1650363580000|2022-04-19 10:19:40|95860.9|95835.9|95853.3|95828.3|95861.1|95836.1|95851.9|95826.9|68
1650363590000|2022-04-19 10:19:50|95853.2|95828.2|95854.4|95829.4|95861.2|95836.2|95850.7|95825.7|55
1650363600000|2022-04-19 10:20:00|95852.2|95827.2|95859.3|95834.3|95875.2|95838.2|95849.6|95824.6|67
1650363610000|2022-04-19 10:20:10|95859.4|95834.4|95856.7|95831.7|95875.4|95839.2|95852|95823.6|66
1650363620000|2022-04-19 10:20:20|95856.4|95831.4|95840.3|95815.3|95866.7|95832.8|95840.2|95802.2|55
1650363630000|2022-04-19 10:20:30|95852.6|95802.6|95856.8|95806.8|95862.1|95824.4|95837.1|95799.5|69
1650363640000|2022-04-19 10:20:40|95856|95806|95836.2|95811.2|95860.9|95823|95834.9|95802.1|60
1650363650000|2022-04-19 10:20:50|95840.2|95815.2|95834.1|95809.1|95855.9|95820.9|95832.2|95796.9|66
1650363660000|2022-04-19 10:21:00|95835.7|95810.7|95843.6|95818.6|95845.5|95820.5|95835.7|95810.7|52
1650363670000|2022-04-19 10:21:10|95844.3|95819.3|95843.4|95818.4|95847.8|95822.8|95841.9|95816.9|50
1650363680000|2022-04-19 10:21:20|95842.6|95817.6|95849.4|95824.4|95866.3|95828.8|95842.6|95811.9|73
1650363690000|2022-04-19 10:21:30|95849.3|95824.3|95852|95802|95853.3|95825.6|95833.9|95800.6|63
1650363700000|2022-04-19 10:21:40|95842.1|95817.1|95842.7|95817.7|95853.3|95828.3|95839.8|95814.8|68
1650363710000|2022-04-19 10:21:50|95842.6|95817.6|95847.2|95822.2|95849.9|95824.9|95837.8|95812.8|60
1650363720000|2022-04-19 10:22:00|95850.3|95825.3|95844.5|95819.5|95850.3|95825.3|95844.4|95819.4|59
1650363730000|2022-04-19 10:22:10|95844.7|95819.7|95847.1|95822.1|95847.8|95822.8|95839.2|95814.2|44
1650363740000|2022-04-19 10:22:20|95846.9|95821.9|95843.6|95818.6|95847.9|95822.9|95843.6|95818.6|41
1650363750000|2022-04-19 10:22:30|95841.2|95816.2|95841.4|95816.4|95847.6|95822.6|95841.2|95816.2|55
1650363760000|2022-04-19 10:22:40|95841.5|95816.5|95836.6|95811.6|95841.5|95816.5|95835.2|95810.2|40
1650363770000|2022-04-19 10:22:50|95836.2|95811.2|95837|95812|95838.2|95813.2|95835.6|95810.6|27
1650363780000|2022-04-19 10:23:00|95836.7|95811.7|95841.1|95816.1|95841.7|95816.7|95836|95811|26
1650363790000|2022-04-19 10:23:10|95842|95817|95849.6|95824.6|95850.6|95825.6|95840.4|95815.4|40
1650363800000|2022-04-19 10:23:20|95850|95825|95847.9|95822.9|95851.9|95826.9|95846.7|95821.7|55
1650363810000|2022-04-19 10:23:30|95847.6|95822.6|95848.8|95823.8|95849.3|95824.3|95845.5|95820.5|41
1650363820000|2022-04-19 10:23:40|95848.3|95823.3|95842.3|95817.3|95849.3|95824.3|95841.1|95816.1|32
1650363830000|2022-04-19 10:23:50|95841.8|95816.8|95841.3|95816.3|95841.9|95816.9|95839.5|95814.5|32
1650363840000|2022-04-19 10:24:00|95840.9|95815.9|95837.1|95812.1|95840.9|95815.9|95836|95811|47
1650363850000|2022-04-19 10:24:10|95837.6|95812.6|95835.8|95810.8|95838.5|95813.5|95835.2|95810.2|42
1650363860000|2022-04-19 10:24:20|95837.1|95812.1|95829.6|95804.6|95837.1|95812.1|95829.1|95804.1|45
1650363870000|2022-04-19 10:24:30|95829.8|95804.8|95811.1|95786.1|95829.8|95804.8|95810.5|95785.5|54
1650363880000|2022-04-19 10:24:40|95810.4|95785.4|95806|95781|95814.6|95789.6|95805.8|95780.8|53
1650363890000|2022-04-19 10:24:50|95805.6|95780.6|95809.9|95784.9|95816.6|95791.6|95805.4|95780.4|66
1650363900000|2022-04-19 10:25:00|95809.8|95784.8|95809.2|95784.2|95810.3|95785.3|95803.3|95778.3|63
1650363910000|2022-04-19 10:25:10|95809.1|95784.1|95810.5|95785.5|95816.6|95791.6|95808.8|95783.8|63
1650363920000|2022-04-19 10:25:20|95810.4|95785.4|95810.9|95785.9|95815.8|95790.8|95808.7|95783.7|61
1650363930000|2022-04-19 10:25:30|95811.5|95786.5|95808.2|95783.2|95813.5|95788.5|95807.6|95782.6|50
1650363940000|2022-04-19 10:25:40|95808.7|95783.7|95809.7|95784.7|95809.7|95784.7|95803.2|95778.2|58
1650363950000|2022-04-19 10:25:50|95807|95782|95816.9|95791.9|95819.6|95794.6|95807|95782|52
1650363960000|2022-04-19 10:26:00|95817.1|95792.1|95820.2|95795.2|95821|95796|95817.1|95792.1|40
1650363970000|2022-04-19 10:26:10|95820|95795|95805.4|95780.4|95820|95795|95804.9|95779.9|51
1650363980000|2022-04-19 10:26:20|95805.8|95780.8|95809.1|95784.1|95811.4|95786.4|95803.1|95778.1|63
1650363990000|2022-04-19 10:26:30|95809|95784|95809.4|95784.4|95811.9|95786.9|95807.4|95782.4|50
1650364000000|2022-04-19 10:26:40|95809.3|95784.3|95813.6|95788.6|95814.4|95789.4|95808.9|95783.9|38
1650364010000|2022-04-19 10:26:50|95813.2|95788.2|95813.3|95788.3|95815.4|95790.4|95809.6|95784.6|42
1650364020000|2022-04-19 10:27:00|95813.4|95788.4|95814.5|95789.5|95816.9|95791.9|95813.3|95788.3|38
1650364030000|2022-04-19 10:27:10|95814.7|95789.7|95811|95786|95817.6|95792.6|95806.6|95781.6|50
1650364040000|2022-04-19 10:27:20|95813|95788|95793.9|95768.9|95813|95788|95792.5|95767.5|56
1650364050000|2022-04-19 10:27:30|95794.5|95769.5|95799.7|95774.7|95804.9|95779.9|95794.5|95769.5|58
1650364060000|2022-04-19 10:27:40|95796.3|95771.3|95804.5|95779.5|95806.5|95781.5|95794.7|95769.7|52
1650364070000|2022-04-19 10:27:50|95804.9|95779.9|95807|95782|95808|95783|95800.8|95775.8|43
1650364080000|2022-04-19 10:28:00|95806.8|95781.8|95807.4|95782.4|95808.2|95783.2|95799.6|95774.6|49
1650364090000|2022-04-19 10:28:10|95807.3|95782.3|95831.1|95806.1|95831.1|95806.1|95807.3|95782.3|48
1650364100000|2022-04-19 10:28:20|95830.6|95805.6|95830|95805|95830.9|95805.9|95827.7|95802.7|49
1650364110000|2022-04-19 10:28:30|95830.2|95805.2|95822.6|95797.6|95830.2|95805.2|95821.9|95796.9|36
1650364120000|2022-04-19 10:28:40|95823|95798|95808.6|95783.6|95824|95799|95800.3|95775.3|52
1650364130000|2022-04-19 10:28:50|95808.1|95783.1|95807.7|95782.7|95812.4|95787.4|95805.8|95780.8|50
1650364140000|2022-04-19 10:29:00|95807.8|95782.8|95813|95788|95818.6|95793.6|95807.8|95782.8|62
1650364150000|2022-04-19 10:29:10|95812.4|95787.4|95813.5|95788.5|95815.4|95790.4|95809.8|95784.8|40
1650364160000|2022-04-19 10:29:20|95813.7|95788.7|95818.7|95793.7|95818.9|95793.9|95813.7|95788.7|41
1650364170000|2022-04-19 10:29:30|95818.8|95793.8|95822.2|95797.2|95824.7|95799.7|95818.2|95793.2|41
1650364180000|2022-04-19 10:29:40|95822.1|95797.1|95820|95795|95823|95798|95817.6|95792.6|33
1650364190000|2022-04-19 10:29:50|95820.4|95795.4|95819.2|95794.2|95820.4|95795.4|95813.2|95788.2|39
1650364200000|2022-04-19 10:30:00|95818.9|95793.9|95825.5|95800.5|95825.5|95800.5|95818.7|95793.7|39
1650364210000|2022-04-19 10:30:10|95825.3|95800.3|95824.8|95799.8|95825.3|95800.3|95822.9|95797.9|40
1650364220000|2022-04-19 10:30:20|95824.7|95799.7|95816.7|95791.7|95826.4|95801.4|95811.7|95786.7|42
1650364230000|2022-04-19 10:30:30|95816.9|95791.9|95822.9|95797.9|95823.1|95798.1|95816.5|95791.5|33
1650364240000|2022-04-19 10:30:40|95822.8|95797.8|95818.5|95793.5|95822.8|95797.8|95818.5|95793.5|20
1650364250000|2022-04-19 10:30:50|95819.4|95794.4|95822.9|95797.9|95824.1|95799.1|95817.7|95792.7|28
1650364260000|2022-04-19 10:31:00|95823.7|95798.7|95828.2|95803.2|95829.1|95804.1|95823|95798|35
1650364270000|2022-04-19 10:31:10|95828.9|95803.9|95835.1|95810.1|95835.1|95810.1|95826.9|95801.9|51
1650364280000|2022-04-19 10:31:20|95835|95810|95827.4|95802.4|95835.8|95810.8|95825.5|95800.5|38
1650364290000|2022-04-19 10:31:30|95826.6|95801.6|95827.5|95802.5|95827.9|95802.9|95826.6|95801.6|34
1650364300000|2022-04-19 10:31:40|95827.9|95802.9|95846|95821|95846|95821|95827.9|95802.9|49
1650364310000|2022-04-19 10:31:50|95846.3|95821.3|95845.6|95820.6|95846.3|95821.3|95843.6|95818.6|45
1650364320000|2022-04-19 10:32:00|95845.2|95820.2|95850.8|95825.8|95851.9|95826.9|95845.2|95820.2|27
1650364330000|2022-04-19 10:32:10|95851.2|95826.2|95852.8|95827.8|95853.1|95828.1|95851|95826|18
1650364340000|2022-04-19 10:32:20|95852.7|95827.7|95880.9|95855.9|95886.5|95861.5|95852.1|95827.1|38
1650364350000|2022-04-19 10:32:30|95880.7|95855.7|95877|95852|95883|95858|95871.7|95846.7|56
1650364360000|2022-04-19 10:32:40|95872.2|95847.2|95874.1|95849.1|95881.2|95856.2|95872.2|95847.2|45
1650364370000|2022-04-19 10:32:50|95873.8|95848.8|95872.5|95847.5|95874.8|95849.8|95869.3|95844.3|42
1650364380000|2022-04-19 10:33:00|95872.1|95847.1|95874.9|95849.9|95875.5|95850.5|95871.6|95846.6|21
1650364390000|2022-04-19 10:33:10|95874.7|95849.7|95883.1|95858.1|95883.8|95858.8|95874.3|95849.3|45
1650364400000|2022-04-19 10:33:20|95883|95858|95879.7|95854.7|95887.5|95862.5|95878|95853|50
1650364410000|2022-04-19 10:33:30|95879.5|95854.5|95886.1|95861.1|95886.7|95861.7|95879|95854|36
1650364420000|2022-04-19 10:33:40|95886.7|95861.7|95888.1|95863.1|95888.6|95863.6|95883.3|95858.3|34
1650364430000|2022-04-19 10:33:50|95888|95863|95887.4|95862.4|95888.2|95863.2|95886.1|95861.1|15
1650364440000|2022-04-19 10:34:00|95887.2|95862.2|95883.8|95858.8|95887.2|95862.2|95879.2|95854.2|33
1650364450000|2022-04-19 10:34:10|95883.9|95858.9|95879.1|95854.1|95883.9|95858.9|95873.4|95848.4|45
1650364460000|2022-04-19 10:34:20|95878.8|95853.8|95869.5|95844.5|95880.6|95854.5|95863.9|95826.8|58
1650364470000|2022-04-19 10:34:30|95870|95845|95868.3|95843.3|95870.7|95845.7|95867.8|95842.8|39
1650364480000|2022-04-19 10:34:40|95868.7|95843.7|95871.4|95846.4|95876.4|95851.4|95868.3|95843.3|49
1650364490000|2022-04-19 10:34:50|95871.8|95846.8|95875|95850|95882.6|95857.6|95871.8|95846.8|39
1650364500000|2022-04-19 10:35:00|95875.3|95850.3|95874.9|95849.9|95875.3|95850.3|95874.7|95849.7|25
1650364510000|2022-04-19 10:35:10|95873.2|95848.2|95871.7|95846.7|95875.3|95850.3|95871.3|95846.3|26
1650364520000|2022-04-19 10:35:20|95872|95847|95874.1|95849.1|95875|95850|95871.9|95846.9|35
1650364530000|2022-04-19 10:35:30|95874.6|95849.6|95872.5|95847.5|95875.2|95850.2|95872.2|95847.2|34
1650364540000|2022-04-19 10:35:40|95872.3|95847.3|95870|95845|95873.1|95848.1|95866.9|95841.9|30
1650364550000|2022-04-19 10:35:50|95869.8|95844.8|95877.4|95852.4|95877.5|95852.5|95869.4|95844.4|44
1650364560000|2022-04-19 10:36:00|95877|95852|95875.3|95850.3|95878.4|95853.4|95874.1|95849.1|31
1650364570000|2022-04-19 10:36:10|95874.9|95849.9|95885|95860|95886.8|95861.7|95873.7|95836.8|34
1650364580000|2022-04-19 10:36:20|95885.4|95860.4|95883.6|95858.6|95885.8|95860.8|95883.2|95858.2|24
1650364590000|2022-04-19 10:36:30|95883.9|95858.9|95883.7|95858.7|95884|95859|95865.7|95840.7|36
1650364600000|2022-04-19 10:36:40|95883.9|95858.9|95882|95857|95885.6|95860.6|95881.1|95856.1|42
1650364610000|2022-04-19 10:36:50|95882.2|95857.2|95885.8|95860.8|95887|95862|95879.6|95854.6|38
1650364620000|2022-04-19 10:37:00|95885.7|95860.7|95877.2|95852.2|95885.7|95860.7|95876.6|95851.6|35
1650364630000|2022-04-19 10:37:10|95877.4|95852.4|95879.1|95854.1|95879.7|95854.7|95876.9|95851.9|20
1650364640000|2022-04-19 10:37:20|95878.2|95853.2|95878.9|95853.9|95879|95854|95878|95853|11
1650364650000|2022-04-19 10:37:30|95878.8|95853.8|95870.6|95845.6|95878.9|95853.9|95869.1|95844.1|24
1650364660000|2022-04-19 10:37:40|95869.4|95844.4|95872.9|95847.9|95873.1|95848.1|95869.4|95844.4|25
1650364670000|2022-04-19 10:37:50|95873|95848|95870|95845|95873|95848|95870|95845|30
1650364680000|2022-04-19 10:38:00|95870.2|95845.2|95871.9|95846.9|95872.2|95847.2|95870.1|95845.1|31
1650364690000|2022-04-19 10:38:10|95871.4|95846.4|95872.2|95847.2|95872.9|95847.9|95868.3|95843.3|31
1650364700000|2022-04-19 10:38:20|95872.3|95847.3|95873.6|95848.6|95874|95849|95872.3|95847.3|18
1650364710000|2022-04-19 10:38:30|95873.5|95848.5|95871.5|95846.5|95873.5|95848.5|95871|95846|22
1650364720000|2022-04-19 10:38:40|95871.6|95846.6|95869.6|95844.6|95871.9|95846.9|95869.5|95844.5|11
1650364730000|2022-04-19 10:38:50|95871|95846|95870.9|95845.9|95872.5|95847.5|95870.1|95845.1|15
1650364740000|2022-04-19 10:39:00|95871.1|95846.1|95870.3|95845.3|95871.2|95846.2|95870|95845|14
1650364750000|2022-04-19 10:39:10|95870.2|95845.2|95863.5|95838.5|95873.5|95848.5|95862.2|95837.2|34
1650364760000|2022-04-19 10:39:20|95865|95840|95871.9|95846.9|95878.7|95853.7|95865|95840|48
1650364770000|2022-04-19 10:39:30|95871.8|95846.8|95882.9|95857.9|95882.9|95857.9|95871.3|95846.3|45
1650364780000|2022-04-19 10:39:40|95883.2|95858.2|95881.8|95856.8|95883.7|95858.7|95881.6|95856.6|21
1650364790000|2022-04-19 10:39:50|95881.9|95856.9|95883.2|95858.2|95883.2|95858.2|95880.6|95855.6|23
1650364800000|2022-04-19 10:40:00|95883.4|95858.4|95883.1|95858.1|95886.3|95861.3|95879.9|95854.9|44
1650364810000|2022-04-19 10:40:10|95883.4|95858.4|95877.5|95852.5|95892.7|95867.7|95872|95847|48
1650364820000|2022-04-19 10:40:20|95871.8|95846.8|95863.5|95838.5|95871.8|95846.8|95861.5|95836.5|42
1650364830000|2022-04-19 10:40:30|95863.2|95838.2|95859.8|95834.8|95863.3|95838.3|95858.3|95833.3|28
1650364840000|2022-04-19 10:40:40|95859.6|95834.6|95857.8|95832.8|95859.6|95834.6|95857.6|95832.6|20
1650364850000|2022-04-19 10:40:50|95858.1|95833.1|95855.2|95830.2|95861.5|95836.5|95854.2|95829.2|37
1650364860000|2022-04-19 10:41:00|95855.1|95830.1|95856.4|95831.4|95856.6|95831.6|95854.8|95829.8|27
1650364870000|2022-04-19 10:41:10|95856.5|95831.5|95853.3|95828.3|95856.6|95831.6|95850.9|95825.9|24
1650364880000|2022-04-19 10:41:20|95853.1|95828.1|95857.3|95832.3|95858.2|95833.2|95853.1|95828.1|28
1650364890000|2022-04-19 10:41:30|95857.4|95832.4|95855|95830|95859|95834|95854.2|95829.2|41
1650364900000|2022-04-19 10:41:40|95854.5|95829.5|95858.3|95833.3|95859.1|95834.1|95853.6|95828.6|25
1650364910000|2022-04-19 10:41:50|95858.4|95833.4|95860.7|95835.7|95860.7|95835.7|95854.5|95829.5|31
1650364920000|2022-04-19 10:42:00|95864.3|95839.3|95868.4|95843.4|95869.7|95844.7|95862.6|95837.6|48
1650364930000|2022-04-19 10:42:10|95867.5|95842.5|95883.1|95858.1|95883.3|95858.3|95863.5|95838.5|46
1650364940000|2022-04-19 10:42:20|95883|95858|95878.9|95853.9|95885.9|95860.9|95878.6|95853.6|40
1650364950000|2022-04-19 10:42:30|95878.8|95853.8|95879.2|95854.2|95881.5|95856.5|95877|95852|48
1650364960000|2022-04-19 10:42:40|95879.3|95854.3|95878.7|95853.7|95879.7|95854.7|95877.8|95852.8|29
1650364970000|2022-04-19 10:42:50|95878.8|95853.8|95860.5|95835.5|95879.6|95854.6|95855.5|95830.5|42
1650364980000|2022-04-19 10:43:00|95860.4|95835.4|95861|95836|95864.6|95839.6|95856.8|95831.8|69
1650364990000|2022-04-19 10:43:10|95860.7|95835.7|95859.1|95834.1|95862.5|95837.5|95859.1|95834.1|30
1650365000000|2022-04-19 10:43:20|95859.4|95834.4|95843.3|95818.3|95859.6|95834.6|95835.3|95810.3|67
1650365010000|2022-04-19 10:43:30|95843.7|95818.7|95852.6|95827.6|95853.6|95828.6|95840.7|95815.7|58
1650365020000|2022-04-19 10:43:40|95852.8|95827.8|95858.8|95833.8|95860.5|95835.5|95850.2|95825.2|63
1650365030000|2022-04-19 10:43:50|95859|95834|95848.4|95823.4|95859.7|95834.7|95847.9|95822.9|63
1650365040000|2022-04-19 10:44:00|95848.6|95823.6|95858.1|95833.1|95860.6|95835.6|95846.7|95821.7|66
1650365050000|2022-04-19 10:44:10|95854.5|95829.5|95856.7|95831.7|95860.9|95835.9|95854.5|95829.5|57
1650365060000|2022-04-19 10:44:20|95856.3|95831.3|95860.7|95835.7|95865.8|95840.8|95856.3|95831.3|56
1650365070000|2022-04-19 10:44:30|95860.3|95835.3|95863.9|95838.9|95863.9|95838.9|95854.3|95829.3|60
1650365080000|2022-04-19 10:44:40|95864.1|95839.1|95854.8|95829.8|95864.3|95839.3|95851.5|95826.5|45
1650365090000|2022-04-19 10:44:50|95854.5|95829.5|95860.8|95835.8|95860.8|95835.8|95854.5|95829.5|34
1650365100000|2022-04-19 10:45:00|95860.2|95835.2|95875.1|95850.1|95875.8|95850.8|95860.2|95835.2|66
1650365110000|2022-04-19 10:45:10|95875.3|95850.3|95879.8|95854.8|95881.4|95856.4|95866.7|95841.7|63
1650365120000|2022-04-19 10:45:20|95880.9|95855.9|95873.7|95848.7|95880.9|95855.9|95865.4|95840.4|64
1650365130000|2022-04-19 10:45:30|95874.2|95849.2|95886.3|95861.3|95886.6|95861.6|95870.4|95845.4|57
1650365140000|2022-04-19 10:45:40|95886.5|95861.5|95894.4|95869.4|95896.5|95871.5|95878|95853|62
1650365150000|2022-04-19 10:45:50|95894.7|95869.7|95897.9|95872.9|95913|95880.1|95889.4|95863|57
1650365160000|2022-04-19 10:46:00|95897.8|95872.8|95908.3|95883.3|95910.2|95885.2|95894.9|95869.9|56
1650365170000|2022-04-19 10:46:10|95907.9|95882.9|95910.3|95885.3|95910.7|95885.7|95903.9|95878.9|60
1650365180000|2022-04-19 10:46:20|95910.7|95885.7|95907.9|95882.9|95926.9|95901.9|95905.6|95880.6|63
1650365190000|2022-04-19 10:46:30|95906.8|95881.8|95919.2|95894.2|95925.4|95900.4|95905.4|95880.4|66
1650365200000|2022-04-19 10:46:40|95919.3|95894.3|95928.2|95903.2|95928.4|95903.4|95918.6|95893.6|42
1650365210000|2022-04-19 10:46:50|95927.5|95902.5|95927|95902|95929.6|95904.6|95925.6|95900.6|34
1650365220000|2022-04-19 10:47:00|95926.7|95901.7|95932.2|95907.2|95933|95908|95920.9|95895.9|51
1650365230000|2022-04-19 10:47:10|95932.4|95907.4|95928|95903|95942.9|95917.9|95928|95903|52
1650365240000|2022-04-19 10:47:20|95928.2|95903.2|95931.5|95906.5|95938.2|95911.8|95919.8|95888.1|65
1650365250000|2022-04-19 10:47:30|95928.9|95903.9|95911.5|95886.5|95929|95904|95910.4|95885.4|52
1650365260000|2022-04-19 10:47:40|95911|95886|95902|95877|95914.2|95889.2|95898|95862.3|45
1650365270000|2022-04-19 10:47:50|95901.8|95876.8|95905.9|95880.9|95909|95884|95901.6|95876.6|31
1650365280000|2022-04-19 10:48:00|95906.3|95881.3|95902.3|95877.3|95906.3|95881.3|95900.2|95875.2|44
1650365290000|2022-04-19 10:48:10|95902|95877|95911.8|95886.8|95911.8|95886.8|95901.5|95876.5|51
1650365300000|2022-04-19 10:48:20|95911|95886|95909.2|95884.2|95911.5|95886.5|95906.5|95881.5|39
1650365310000|2022-04-19 10:48:30|95908.4|95883.4|95909.7|95884.7|95910|95885|95907.2|95882.2|36
1650365320000|2022-04-19 10:48:40|95910|95885|95907.9|95882.9|95911.8|95886.8|95907.9|95882.9|31
1650365330000|2022-04-19 10:48:50|95908.1|95883.1|95909.3|95884.3|95911.1|95886.1|95908|95883|23
1650365340000|2022-04-19 10:49:00|95909.5|95884.5|95901.7|95876.7|95909.6|95884.6|95895.5|95870.5|49
1650365350000|2022-04-19 10:49:10|95901.5|95876.5|95901.4|95876.4|95903.5|95878.5|95900.2|95875.2|30
1650365360000|2022-04-19 10:49:20|95901.5|95876.5|95901.2|95876.2|95904.9|95879.9|95900.7|95875.7|45
1650365370000|2022-04-19 10:49:30|95900.4|95875.4|95900.5|95875.5|95901.4|95876.4|95900.1|95875.1|30
1650365380000|2022-04-19 10:49:40|95899.2|95874.2|95894.1|95869.1|95899.5|95874.5|95879.1|95854.1|47
1650365390000|2022-04-19 10:49:50|95893.1|95868.1|95881.1|95856.1|95896.7|95871.7|95875.8|95850.8|66
1650365400000|2022-04-19 10:50:00|95880.4|95855.4|95880.8|95855.8|95884|95859|95875.6|95850.6|55
1650365410000|2022-04-19 10:50:10|95879.7|95854.7|95878.5|95853.5|95883.9|95858.9|95877.3|95852.3|57
1650365420000|2022-04-19 10:50:20|95881.5|95856.5|95879|95854|95881.5|95856.5|95877.9|95852.9|38
1650365430000|2022-04-19 10:50:30|95880.4|95855.4|95873.7|95848.7|95885|95855.4|95871.7|95834|48
1650365440000|2022-04-19 10:50:40|95873.6|95848.6|95871.1|95846.1|95873.7|95848.7|95868.9|95843.9|46
1650365450000|2022-04-19 10:50:50|95870.9|95845.9|95869.5|95844.5|95870.9|95845.9|95865.3|95840.3|61
1650365460000|2022-04-19 10:51:00|95869.2|95844.2|95863|95838|95869.2|95844.2|95855.9|95830.9|66
1650365470000|2022-04-19 10:51:10|95863.1|95838.1|95863.3|95838.3|95863.6|95838.6|95858.6|95833.6|64
1650365480000|2022-04-19 10:51:20|95862.4|95837.4|95862.2|95837.2|95863.4|95838.4|95861.1|95836.1|41
1650365490000|2022-04-19 10:51:30|95862|95837|95861.5|95836.5|95867.3|95841.4|95854|95817.3|58
1650365500000|2022-04-19 10:51:40|95861.8|95836.8|95869.4|95844.4|95871|95846|95861.8|95836.8|60
1650365510000|2022-04-19 10:51:50|95869.6|95844.6|95897.6|95872.6|95910.4|95872.6|95863.7|95838.7|58
1650365520000|2022-04-19 10:52:00|95896.7|95871.7|95894.1|95869.1|95897.2|95872.2|95892.5|95867.5|32
1650365530000|2022-04-19 10:52:10|95894|95869|95894.7|95869.7|95896|95871|95894|95869|25
1650365540000|2022-04-19 10:52:20|95894.9|95869.9|95898.3|95873.3|95900.9|95875.9|95894.7|95869.7|28
1650365550000|2022-04-19 10:52:30|95898.6|95873.6|95896.8|95871.8|95899.2|95874.2|95896.7|95871.7|28
1650365560000|2022-04-19 10:52:40|95897.1|95872.1|95894.4|95869.4|95897.1|95872.1|95894.3|95869.3|23
1650365570000|2022-04-19 10:52:50|95894.3|95869.3|95906.4|95881.4|95908.2|95883.2|95893.9|95868.9|37
1650365580000|2022-04-19 10:53:00|95907.2|95882.2|95908.3|95883.3|95909.5|95884.5|95907.2|95882.2|22
1650365590000|2022-04-19 10:53:10|95908.5|95883.5|95904.6|95879.6|95908.5|95883.5|95904.6|95879.6|22
1650365600000|2022-04-19 10:53:20|95904.9|95879.9|95903|95878|95907.8|95882.8|95903|95878|29
1650365610000|2022-04-19 10:53:30|95903.1|95878.1|95887.5|95862.5|95903.5|95878.5|95887.2|95862.2|45
1650365620000|2022-04-19 10:53:40|95887.3|95862.3|95893.4|95868.4|95901.9|95869.1|95885.1|95851.4|45
1650365630000|2022-04-19 10:53:50|95892.3|95867.3|95892.5|95867.5|95893.8|95868.8|95889.8|95864.8|35
1650365640000|2022-04-19 10:54:00|95893.8|95868.8|95896.5|95871.5|95898.1|95873.1|95892.2|95867.2|35
1650365650000|2022-04-19 10:54:10|95896.3|95871.3|95893.9|95868.9|95897.2|95872.2|95893.9|95868.9|23
1650365660000|2022-04-19 10:54:20|95894.1|95869.1|95898.4|95873.4|95899.2|95874.2|95894.1|95869.1|28
1650365670000|2022-04-19 10:54:30|95898.3|95873.3|95888.2|95863.2|95906|95881|95888.2|95863.2|32
1650365680000|2022-04-19 10:54:40|95890.2|95865.2|95884.7|95859.7|95893|95868|95881.3|95856.3|42
1650365690000|2022-04-19 10:54:50|95883.5|95858.5|95882.3|95857.3|95884.7|95859.7|95879.9|95854.9|28
1650365700000|2022-04-19 10:55:00|95882.4|95857.4|95889.9|95864.9|95891|95866|95880.5|95855.5|36
1650365710000|2022-04-19 10:55:10|95888.4|95863.4|95883.5|95858.5|95888.4|95863.4|95880.1|95855.1|36
1650365720000|2022-04-19 10:55:20|95883.3|95858.3|95879.1|95854.1|95883.8|95858.8|95878|95853|38
1650365730000|2022-04-19 10:55:30|95878.1|95853.1|95865|95840|95878.1|95853.1|95852|95827|60
1650365740000|2022-04-19 10:55:40|95864.3|95839.3|95862.5|95837.5|95864.8|95839.8|95861.5|95836.5|31
1650365750000|2022-04-19 10:55:50|95861.8|95836.8|95861.4|95836.4|95864.2|95839.2|95861.4|95836.4|27
1650365760000|2022-04-19 10:56:00|95861.1|95836.1|95857.7|95832.7|95861.1|95836.1|95849|95824|54
1650365770000|2022-04-19 10:56:10|95859.9|95834.9|95858.5|95833.5|95864.5|95839.5|95853.7|95828.7|61
1650365780000|2022-04-19 10:56:20|95858.4|95833.4|95859.4|95834.4|95860.8|95835.8|95857.6|95832.6|30
1650365790000|2022-04-19 10:56:30|95859|95834|95854|95829|95861.9|95836.9|95852.4|95827.4|54
1650365800000|2022-04-19 10:56:40|95853.3|95828.3|95851.7|95826.7|95855.9|95830.9|95850.5|95825.5|47
1650365810000|2022-04-19 10:56:50|95852.2|95827.2|95850.9|95825.9|95854.5|95829.5|95850.4|95825.4|50
1650365820000|2022-04-19 10:57:00|95851.2|95826.2|95836|95811|95854.2|95829.2|95835.1|95810.1|51
1650365830000|2022-04-19 10:57:10|95836.1|95811.1|95839.8|95814.8|95839.8|95814.8|95835.4|95810.4|47
1650365840000|2022-04-19 10:57:20|95839.6|95814.6|95840.5|95815.5|95841.8|95816.8|95836.9|95811.9|42
1650365850000|2022-04-19 10:57:30|95840.4|95815.4|95833.3|95808.3|95841.4|95816.4|95833|95808|30
1650365860000|2022-04-19 10:57:40|95833.2|95808.2|95825.9|95800.9|95834.3|95809.3|95825|95800|52
1650365870000|2022-04-19 10:57:50|95826.3|95801.3|95826.7|95801.7|95835.3|95810.3|95820|95795|55
1650365880000|2022-04-19 10:58:00|95825.9|95800.9|95829.3|95804.3|95829.8|95804.8|95825.5|95800.5|37
1650365890000|2022-04-19 10:58:10|95829.7|95804.7|95837.5|95812.5|95837.5|95812.5|95827.4|95802.4|52
1650365900000|2022-04-19 10:58:20|95837.2|95812.2|95834.8|95809.8|95839.1|95814.1|95834.6|95809.6|42
1650365910000|2022-04-19 10:58:30|95835|95810|95834.2|95809.2|95836.4|95811.4|95834.2|95809.2|26
1650365920000|2022-04-19 10:58:40|95831.2|95806.2|95831.9|95806.9|95835.9|95810.9|95831.2|95806.2|54
1650365930000|2022-04-19 10:58:50|95832.1|95807.1|95833.2|95808.2|95834.7|95809.7|95832.1|95807.1|41
1650365940000|2022-04-19 10:59:00|95833.3|95808.3|95839.3|95814.3|95841.9|95816.9|95833.3|95808.3|47
1650365950000|2022-04-19 10:59:10|95839.6|95814.6|95843.1|95818.1|95843.4|95818.4|95839.6|95814.6|47
1650365960000|2022-04-19 10:59:20|95843.2|95818.2|95837.9|95812.9|95843.4|95818.4|95837.9|95812.9|36
1650365970000|2022-04-19 10:59:30|95837.5|95812.5|95834.5|95809.5|95838.5|95813.5|95833.4|95808.4|38
1650365980000|2022-04-19 10:59:40|95834.6|95809.6|95822.7|95797.7|95835.8|95810.8|95821.2|95796.2|52
1650365990000|2022-04-19 10:59:50|95815.7|95790.7|95805.7|95780.7|95818.2|95793.2|95795|95770|70
1650366000000|2022-04-19 11:00:00|95805.6|95780.6|95814.2|95789.2|95815.6|95790.6|95799.1|95774.1|69
1650366010000|2022-04-19 11:00:10|95814|95789|95814.5|95789.5|95824.3|95799.3|95812.5|95787.5|58
1650366020000|2022-04-19 11:00:20|95814.4|95789.4|95831.9|95806.9|95835.9|95810.9|95814.4|95789.4|53
1650366030000|2022-04-19 11:00:30|95831.7|95806.7|95856.2|95831.2|95856.3|95831.3|95831.3|95806.3|61
1650366040000|2022-04-19 11:00:40|95856|95831|95855.1|95830.1|95859|95834|95854.3|95829.3|51
1650366050000|2022-04-19 11:00:50|95856.4|95831.4|95848.2|95823.2|95858.3|95833.3|95848.2|95823.2|44
1650366060000|2022-04-19 11:01:00|95848.4|95823.4|95844.5|95819.5|95849.7|95824.7|95836.2|95811.2|60
1650366070000|2022-04-19 11:01:10|95845.1|95820.1|95828.2|95803.2|95845.5|95820.5|95826.2|95801.2|58
1650366080000|2022-04-19 11:01:20|95828.3|95803.3|95829.4|95804.4|95831.7|95806.7|95827.4|95802.4|49
1650366090000|2022-04-19 11:01:30|95829.8|95804.8|95822.9|95797.9|95829.9|95804.9|95813.5|95788.5|51
1650366100000|2022-04-19 11:01:40|95824.2|95799.2|95832.4|95807.4|95835.7|95810.7|95823.6|95798.6|54
1650366110000|2022-04-19 11:01:50|95831.4|95806.4|95834.1|95809.1|95840.8|95815.8|95829.7|95804.7|62
1650366120000|2022-04-19 11:02:00|95834|95809|95834.5|95809.5|95844.4|95819.4|95833.3|95808.3|50
1650366130000|2022-04-19 11:02:10|95833.9|95808.9|95824.2|95799.2|95833.9|95808.9|95824.2|95799.2|53
1650366140000|2022-04-19 11:02:20|95825.5|95800.5|95812.6|95787.6|95830.2|95805.2|95812.6|95787.6|46
1650366150000|2022-04-19 11:02:30|95809.5|95784.5|95802.3|95777.3|95814.8|95789.8|95801.2|95776.2|55
1650366160000|2022-04-19 11:02:40|95802|95777|95789.5|95764.5|95810.3|95785.3|95788.2|95763.2|49
1650366170000|2022-04-19 11:02:50|95789.7|95764.7|95788.3|95763.3|95790.7|95765.7|95787.3|95762.3|35
1650366180000|2022-04-19 11:03:00|95788.5|95763.5|95793.7|95768.7|95795.1|95770.1|95785.6|95760.6|53
1650366190000|2022-04-19 11:03:10|95794.1|95769.1|95791.5|95766.5|95795.1|95770.1|95788.6|95763.6|56
1650366200000|2022-04-19 11:03:20|95791.4|95766.4|95787.6|95762.6|95794.4|95769.4|95786.3|95761.3|44
1650366210000|2022-04-19 11:03:30|95789|95764|95789.6|95764.6|95791.7|95766.7|95787.9|95762.9|39
1650366220000|2022-04-19 11:03:40|95789.3|95764.3|95797.8|95772.8|95803.2|95778.2|95789.3|95764.3|54
1650366230000|2022-04-19 11:03:50|95797.6|95772.6|95799.1|95774.1|95799.2|95774.2|95793.1|95768.1|39
1650366240000|2022-04-19 11:04:00|95799.2|95774.2|95799.8|95774.8|95803.7|95778.7|95798|95773|54
1650366250000|2022-04-19 11:04:10|95800.4|95775.4|95810.1|95785.1|95813.4|95788.4|95798.5|95773.5|54
1650366260000|2022-04-19 11:04:20|95810.2|95785.2|95796.7|95771.7|95810.3|95785.3|95796.3|95771.3|58
1650366270000|2022-04-19 11:04:30|95796.9|95771.9|95805|95780|95806.2|95781.2|95794.8|95769.8|47
1650366280000|2022-04-19 11:04:40|95804.2|95779.2|95804.7|95779.7|95809.1|95784.1|95803.2|95778.2|46
1650366290000|2022-04-19 11:04:50|95805|95780|95807|95782|95807.8|95782.8|95803.6|95778.6|32
1650366300000|2022-04-19 11:05:00|95806|95781|95807.2|95782.2|95807.3|95782.3|95804.3|95779.3|32
1650366310000|2022-04-19 11:05:10|95809.2|95784.2|95812.6|95787.6|95812.6|95787.6|95809.1|95784.1|41
1650366320000|2022-04-19 11:05:20|95812.5|95787.5|95809.8|95784.8|95812.5|95787.5|95808.5|95783.5|38
1650366330000|2022-04-19 11:05:30|95809.1|95784.1|95803.8|95778.8|95809.3|95784.3|95802.5|95777.5|35
1650366340000|2022-04-19 11:05:40|95804.4|95779.4|95797.1|95772.1|95805.5|95780.5|95795.6|95770.6|43
1650366350000|2022-04-19 11:05:50|95797|95772|95797|95772|95799|95774|95796.5|95771.5|38
1650366360000|2022-04-19 11:06:00|95797.1|95772.1|95797.4|95772.4|95797.8|95772.8|95796.4|95771.4|24
1650366370000|2022-04-19 11:06:10|95797.5|95772.5|95800.5|95775.5|95803.9|95778.9|95797.5|95772.5|35
1650366380000|2022-04-19 11:06:20|95799.7|95774.7|95798.7|95773.7|95801.7|95776.7|95798.6|95773.6|29
1650366390000|2022-04-19 11:06:30|95799.2|95774.2|95787.5|95762.5|95799.7|95774.7|95786.5|95761.5|49
1650366400000|2022-04-19 11:06:40|95788.1|95763.1|95788.9|95763.9|95789.5|95764.5|95786.8|95761.8|39
1650366410000|2022-04-19 11:06:50|95788.7|95763.7|95794.9|95769.9|95794.9|95769.9|95788.7|95763.7|47
1650366420000|2022-04-19 11:07:00|95795.1|95770.1|95792.9|95767.9|95795.6|95770.6|95787.5|95762.5|45
1650366430000|2022-04-19 11:07:10|95793|95768|95794.5|95769.5|95794.7|95769.7|95792.9|95767.9|30
1650366440000|2022-04-19 11:07:20|95794.4|95769.4|95812.3|95787.3|95812.4|95787.4|95793.4|95768.4|43
1650366450000|2022-04-19 11:07:30|95813.5|95788.5|95816.3|95791.3|95817|95792|95812.6|95787.6|39
1650366460000|2022-04-19 11:07:40|95818.6|95793.6|95825.8|95800.8|95833|95808|95818.6|95793.6|74
1650366470000|2022-04-19 11:07:50|95826|95801|95827.9|95802.9|95838.4|95813.4|95823.9|95798.9|56
1650366480000|2022-04-19 11:08:00|95829.1|95804.1|95843.9|95818.9|95845.7|95820.7|95825.9|95800.9|73
1650366490000|2022-04-19 11:08:10|95843.3|95818.3|95844.5|95819.5|95845.2|95820.2|95840.4|95815.4|47
1650366500000|2022-04-19 11:08:20|95844.8|95819.8|95847.8|95822.8|95848.1|95823.1|95835.7|95810.7|61
1650366510000|2022-04-19 11:08:30|95848.1|95823.1|95855.9|95830.9|95857.1|95832.1|95846.7|95821.7|62
1650366520000|2022-04-19 11:08:40|95856.5|95831.5|95850.1|95825.1|95856.9|95831.9|95844.5|95819.5|66
1650366530000|2022-04-19 11:08:50|95849.7|95824.7|95845.2|95820.2|95850.6|95825.6|95844.1|95819.1|40
1650366540000|2022-04-19 11:09:00|95844.3|95819.3|95840.2|95815.2|95861.9|95836.9|95839.7|95814.7|70
1650366550000|2022-04-19 11:09:10|95840|95815|95838.9|95813.9|95840.4|95815.4|95837.5|95812.5|48
1650366560000|2022-04-19 11:09:20|95837.9|95812.9|95836.9|95811.9|95838.6|95813.6|95831|95806|59
1650366570000|2022-04-19 11:09:30|95837.4|95812.4|95831.1|95806.1|95837.7|95812.7|95827.3|95802.3|68
1650366580000|2022-04-19 11:09:40|95830.8|95805.8|95829.2|95804.2|95834.5|95809.5|95826|95801|60
1650366590000|2022-04-19 11:09:50|95828.9|95803.9|95817.4|95792.4|95829|95804|95814.5|95789.5|63
1650366600000|2022-04-19 11:10:00|95817.3|95792.3|95838.1|95813.1|95838.1|95813.1|95815|95790|65
1650366610000|2022-04-19 11:10:10|95837.4|95812.4|95846.5|95821.5|95848|95823|95836.4|95811.4|57
1650366620000|2022-04-19 11:10:20|95844|95819|95849.4|95824.4|95850.1|95825.1|95843.8|95818.8|33
1650366630000|2022-04-19 11:10:30|95850|95825|95843.7|95818.7|95850.3|95825.3|95842.3|95817.3|39
1650366640000|2022-04-19 11:10:40|95844|95819|95848.3|95823.3|95850|95825|95844|95819|45
1650366650000|2022-04-19 11:10:50|95848.6|95823.6|95849.9|95824.9|95856.3|95831.3|95848.6|95823.6|38
1650366660000|2022-04-19 11:11:00|95850.1|95825.1|95855|95830|95855.5|95830.5|95848.5|95823.5|43
1650366670000|2022-04-19 11:11:10|95854.9|95829.9|95853.7|95828.7|95855.4|95830.4|95850.1|95825.1|28
1650366680000|2022-04-19 11:11:20|95854|95829|95859.5|95834.5|95861.8|95836.8|95843.8|95818.8|49
1650366690000|2022-04-19 11:11:30|95859.7|95834.7|95855|95830|95861.9|95836.9|95853.5|95828.5|40
1650366700000|2022-04-19 11:11:40|95855.1|95830.1|95850.3|95825.3|95856.5|95831.5|95845.9|95820.9|54
1650366710000|2022-04-19 11:11:50|95850.6|95825.6|95845.7|95820.7|95853.9|95828.9|95844.9|95819.9|52
1650366720000|2022-04-19 11:12:00|95846.9|95821.9|95845.5|95820.5|95850.1|95825.1|95838.7|95813.7|57
1650366730000|2022-04-19 11:12:10|95846.9|95821.9|95843.1|95818.1|95852.2|95827.2|95834.7|95809.7|63
1650366740000|2022-04-19 11:12:20|95842.5|95817.5|95838.5|95813.5|95847.9|95822.9|95833.5|95808.5|68
1650366750000|2022-04-19 11:12:30|95838.6|95813.6|95842.3|95817.3|95842.5|95817.5|95829.1|95804.1|55
1650366760000|2022-04-19 11:12:40|95842.1|95817.1|95824.9|95799.9|95842.7|95817.7|95824.9|95799.9|57
1650366770000|2022-04-19 11:12:50|95826.7|95801.7|95835|95810|95835.9|95810.9|95825.2|95800.2|51
1650366780000|2022-04-19 11:13:00|95835.2|95810.2|95851.2|95826.2|95852.3|95827.3|95834.6|95809.6|36
1650366790000|2022-04-19 11:13:10|95850.6|95825.6|95833.2|95808.2|95850.6|95825.6|95833.2|95808.2|47
1650366800000|2022-04-19 11:13:20|95834.6|95809.6|95842|95817|95844.6|95819.6|95834.6|95809.6|48
1650366810000|2022-04-19 11:13:30|95841.1|95816.1|95841.2|95816.2|95843.1|95818.1|95834.1|95809.1|41
1650366820000|2022-04-19 11:13:40|95840.7|95815.7|95845.6|95820.6|95847.4|95822.4|95833|95808|60
1650366830000|2022-04-19 11:13:50|95845.5|95820.5|95850.3|95825.3|95850.8|95825.8|95834.5|95809.5|55
1650366840000|2022-04-19 11:14:00|95851.1|95826.1|95864.1|95839.1|95865.5|95840.5|95850.7|95825.7|57
1650366850000|2022-04-19 11:14:10|95863.8|95838.8|95862.5|95837.5|95864.6|95839.6|95862.5|95837.5|34
1650366860000|2022-04-19 11:14:20|95862.9|95837.9|95861.5|95836.5|95865.9|95840.9|95861.3|95836.3|45
1650366870000|2022-04-19 11:14:30|95862.4|95837.4|95862.1|95837.1|95865.4|95840.4|95857.6|95832.6|53
1650366880000|2022-04-19 11:14:40|95861.4|95836.4|95853.9|95828.9|95861.4|95836.4|95851.5|95826.5|44
1650366890000|2022-04-19 11:14:50|95854.2|95829.2|95854.3|95829.3|95854.4|95829.4|95853.9|95828.9|19
1650366900000|2022-04-19 11:15:00|95853.8|95828.8|95852.8|95827.8|95853.9|95828.9|95850.8|95825.8|46
1650366910000|2022-04-19 11:15:10|95853|95828|95852.7|95827.7|95853|95828|95851.2|95826.2|36
1650366920000|2022-04-19 11:15:20|95852.8|95827.8|95852.8|95827.8|95857|95832|95848.7|95823.7|46
1650366930000|2022-04-19 11:15:30|95852.7|95827.7|95850.7|95825.7|95854.1|95829.1|95849.2|95824.2|40
1650366940000|2022-04-19 11:15:40|95850.5|95825.5|95851.6|95826.6|95852.2|95827.2|95848.7|95823.7|48
1650366950000|2022-04-19 11:15:50|95850.8|95825.8|95852.2|95827.2|95854.2|95829.2|95850.5|95825.5|47
1650366960000|2022-04-19 11:16:00|95852.4|95827.4|95854.7|95829.7|95858.9|95833.9|95852.4|95827.4|54
1650366970000|2022-04-19 11:16:10|95854.8|95829.8|95855.3|95830.3|95856.1|95831.1|95854.6|95829.6|35
1650366980000|2022-04-19 11:16:20|95855.4|95830.4|95852.7|95827.7|95855.4|95830.4|95844.5|95819.5|52
1650366990000|2022-04-19 11:16:30|95852.3|95827.3|95858.3|95833.3|95859.9|95834.9|95850.7|95825.7|58
1650367000000|2022-04-19 11:16:40|95858.5|95833.5|95853.2|95828.2|95858.5|95833.5|95847.5|95822.5|63
1650367010000|2022-04-19 11:16:50|95853.4|95828.4|95851.2|95826.2|95857.2|95832.2|95848.7|95823.7|61
1650367020000|2022-04-19 11:17:00|95851.3|95826.3|95851.1|95826.1|95851.6|95826.6|95845.8|95820.8|58
1650367030000|2022-04-19 11:17:10|95851.3|95826.3|95861.3|95836.3|95861.8|95836.8|95849.9|95824.9|61
1650367040000|2022-04-19 11:17:20|95860.5|95835.5|95850.2|95825.2|95860.8|95835.8|95849.6|95824.6|62
1650367050000|2022-04-19 11:17:30|95849.9|95824.9|95851.5|95826.5|95858.5|95833.5|95849.9|95824.9|62
1650367060000|2022-04-19 11:17:40|95850.9|95825.9|95859|95834|95860.4|95835.4|95850.9|95825.9|62
1650367070000|2022-04-19 11:17:50|95859.2|95834.2|95853.5|95828.5|95859.2|95834.2|95852|95827|46
1650367080000|2022-04-19 11:18:00|95851.1|95826.1|95854.1|95829.1|95854.2|95829.2|95849.4|95824.4|50
1650367090000|2022-04-19 11:18:10|95853.9|95828.9|95852.3|95827.3|95860.2|95835.2|95852.3|95827.3|50
1650367100000|2022-04-19 11:18:20|95853.5|95828.5|95850.1|95825.1|95855.2|95830.2|95847.8|95822.8|61
1650367110000|2022-04-19 11:18:30|95850.4|95825.4|95858.3|95833.3|95858.5|95833.5|95849.6|95824.6|57
1650367120000|2022-04-19 11:18:40|95858.1|95833.1|95855.5|95830.5|95858.8|95833.8|95855.4|95830.4|42
1650367130000|2022-04-19 11:18:50|95855.2|95830.2|95849.6|95824.6|95855.7|95830.7|95848.7|95823.7|48
1650367140000|2022-04-19 11:19:00|95849.7|95824.7|95851.3|95826.3|95851.4|95826.4|95849.7|95824.7|38
1650367150000|2022-04-19 11:19:10|95851|95826|95849.3|95824.3|95851.3|95826.3|95847.8|95822.8|44
1650367160000|2022-04-19 11:19:20|95849.2|95824.2|95852.2|95827.2|95852.4|95827.4|95847.7|95822.7|47
1650367170000|2022-04-19 11:19:30|95852.4|95827.4|95854.4|95829.4|95855.8|95830.8|95846.9|95821.9|59
1650367180000|2022-04-19 11:19:40|95854.3|95829.3|95850.4|95825.4|95857.3|95832.3|95847.3|95822.3|44
1650367190000|2022-04-19 11:19:50|95850|95825|95851.6|95826.6|95854.1|95829.1|95846.4|95821.4|46
1650367200000|2022-04-19 11:20:00|95850.8|95825.8|95852.1|95827.1|95855|95830|95849.3|95824.3|50
1650367210000|2022-04-19 11:20:10|95852.4|95827.4|95851.8|95826.8|95855|95830|95849.9|95824.9|52
1650367220000|2022-04-19 11:20:20|95851|95826|95849.9|95824.9|95852.3|95827.3|95848.3|95823.3|38
1650367230000|2022-04-19 11:20:30|95849.8|95824.8|95854.4|95829.4|95858.2|95833.2|95849.6|95824.6|47
1650367240000|2022-04-19 11:20:40|95853.7|95828.7|95847.8|95822.8|95854.3|95829.3|95845.5|95820.5|52
1650367250000|2022-04-19 11:20:50|95848.8|95823.8|95846.8|95821.8|95849.7|95824.7|95845.1|95820.1|40
1650367260000|2022-04-19 11:21:00|95846.9|95821.9|95850.5|95825.5|95852.9|95827.9|95846.8|95821.8|47
1650367270000|2022-04-19 11:21:10|95850|95825|95855.2|95830.2|95857.7|95832.7|95848.5|95823.5|57
1650367280000|2022-04-19 11:21:20|95854.9|95829.9|95851.7|95826.7|95859|95834|95850.7|95825.7|49
1650367290000|2022-04-19 11:21:30|95850.3|95825.3|95846.4|95821.4|95851.1|95826.1|95846.4|95821.4|31
1650367300000|2022-04-19 11:21:40|95846.1|95821.1|95845.2|95820.2|95847.1|95822.1|95842|95817|35
1650367310000|2022-04-19 11:21:50|95845.3|95820.3|95847.2|95822.2|95848.3|95823.3|95844.7|95819.7|29
1650367320000|2022-04-19 11:22:00|95846.3|95821.3|95820.2|95795.2|95846.3|95821.3|95819.9|95794.9|59
1650367330000|2022-04-19 11:22:10|95821.3|95796.3|95821.7|95796.7|95822.6|95797.6|95819.7|95794.7|27
1650367340000|2022-04-19 11:22:20|95821.5|95796.5|95821.4|95796.4|95822.6|95797.6|95821.3|95796.3|16
1650367350000|2022-04-19 11:22:30|95821.3|95796.3|95822.9|95797.9|95823.2|95798.2|95821.3|95796.3|15
1650367360000|2022-04-19 11:22:40|95822.4|95797.4|95820.9|95795.9|95822.4|95797.4|95820.9|95795.9|9
1650367370000|2022-04-19 11:22:50|95822.4|95797.4|95818.9|95793.9|95822.4|95797.4|95818.9|95793.9|19
1650367380000|2022-04-19 11:23:00|95819|95794|95816.2|95791.2|95819.8|95794.8|95815.4|95790.4|36
1650367390000|2022-04-19 11:23:10|95816.1|95791.1|95806.1|95781.1|95816.1|95791.1|95804.7|95779.7|25
1650367400000|2022-04-19 11:23:20|95806.2|95781.2|95813.1|95788.1|95813.4|95788.4|95806.1|95781.1|32
1650367410000|2022-04-19 11:23:30|95813.3|95788.3|95813.3|95788.3|95814|95789|95811.3|95786.3|31
1650367420000|2022-04-19 11:23:40|95813.1|95788.1|95809.5|95784.5|95814.1|95789.1|95808.6|95783.6|41
1650367430000|2022-04-19 11:23:50|95809.3|95784.3|95808|95783|95810.6|95785.6|95808|95783|29
1650367440000|2022-04-19 11:24:00|95808.3|95783.3|95807.9|95782.9|95810|95785|95807.5|95782.5|28
1650367450000|2022-04-19 11:24:10|95807.7|95782.7|95807.5|95782.5|95808.2|95783.2|95807.2|95782.2|22
1650367460000|2022-04-19 11:24:20|95807.6|95782.6|95801.5|95776.5|95808.2|95783.2|95801.3|95776.3|34
1650367470000|2022-04-19 11:24:30|95801.3|95776.3|95803.1|95778.1|95804.1|95779.1|95800.9|95775.9|29
1650367480000|2022-04-19 11:24:40|95802.6|95777.6|95800.5|95775.5|95804.1|95779.1|95800.5|95775.5|33
1650367490000|2022-04-19 11:24:50|95800.4|95775.4|95800.4|95775.4|95800.9|95775.9|95800.2|95775.2|24
1650367500000|2022-04-19 11:25:00|95800.5|95775.5|95799.7|95774.7|95800.5|95775.5|95799.5|95774.5|28
1650367510000|2022-04-19 11:25:10|95800|95775|95798.9|95773.9|95800.4|95775.4|95789.8|95764.8|55
1650367520000|2022-04-19 11:25:20|95799|95774|95801.4|95776.4|95801.8|95776.8|95796.3|95771.3|49
1650367530000|2022-04-19 11:25:30|95799.7|95774.7|95793.9|95768.9|95799.7|95774.7|95793.5|95768.5|41
1650367540000|2022-04-19 11:25:40|95793.7|95768.7|95790.2|95765.2|95793.9|95768.9|95786|95761|35
1650367550000|2022-04-19 11:25:50|95790.1|95765.1|95782.9|95757.9|95790.6|95765.6|95780.8|95755.8|39
1650367560000|2022-04-19 11:26:00|95782.8|95757.8|95793.6|95768.6|95795.4|95770.4|95782.5|95757.5|43
1650367570000|2022-04-19 11:26:10|95793.5|95768.5|95790.1|95765.1|95793.6|95768.6|95788.4|95763.4|45
1650367580000|2022-04-19 11:26:20|95789.9|95764.9|95796.2|95771.2|95798.5|95773.5|95788.5|95763.5|37
1650367590000|2022-04-19 11:26:30|95796.1|95771.1|95810|95785|95811.5|95786.5|95795.3|95770.3|47
1650367600000|2022-04-19 11:26:40|95809.8|95784.8|95813.3|95788.3|95815.1|95790.1|95809.7|95784.7|38
1650367610000|2022-04-19 11:26:50|95814.2|95789.2|95811.1|95786.1|95814.6|95789.6|95809.8|95784.8|38
1650367620000|2022-04-19 11:27:00|95811|95786|95809.2|95784.2|95813.1|95788.1|95808.5|95783.5|41
1650367630000|2022-04-19 11:27:10|95809|95784|95818.6|95793.6|95818.6|95793.6|95809|95784|58
1650367640000|2022-04-19 11:27:20|95816.4|95791.4|95809.3|95784.3|95816.6|95791.6|95809.3|95784.3|31
1650367650000|2022-04-19 11:27:30|95807|95782|95816.3|95791.3|95819.1|95794.1|95807|95782|51
1650367660000|2022-04-19 11:27:40|95817.1|95792.1|95811.4|95786.4|95818.7|95793.7|95811.4|95786.4|53
1650367670000|2022-04-19 11:27:50|95811.6|95786.6|95814.9|95789.9|95821|95796|95811.6|95786.6|59
1650367680000|2022-04-19 11:28:00|95814.8|95789.8|95826|95801|95832.2|95807.2|95814.7|95789.7|66
1650367690000|2022-04-19 11:28:10|95825.9|95800.9|95799.2|95774.2|95827.1|95802.1|95798|95773|56
1650367700000|2022-04-19 11:28:20|95800.7|95775.7|95809|95784|95811.3|95786.3|95800.7|95775.7|39
1650367710000|2022-04-19 11:28:30|95808.7|95783.7|95807.3|95782.3|95808.7|95783.7|95806.9|95781.9|28
1650367720000|2022-04-19 11:28:40|95807.5|95782.5|95806.4|95781.4|95809.3|95784.3|95806.1|95781.1|39
1650367730000|2022-04-19 11:28:50|95808.8|95783.8|95807.1|95782.1|95808.8|95783.8|95807|95782|20
1650367740000|2022-04-19 11:29:00|95807|95782|95798.7|95773.7|95807.8|95782.8|95797.2|95772.2|34
1650367750000|2022-04-19 11:29:10|95797.7|95772.7|95795.3|95770.3|95798.8|95773.8|95794.7|95769.7|42
1650367760000|2022-04-19 11:29:20|95795.6|95770.6|95790|95765|95795.6|95770.6|95789.1|95764.1|36
1650367770000|2022-04-19 11:29:30|95790.3|95765.3|95787.4|95762.4|95791.3|95766.3|95784.1|95759.1|58
1650367780000|2022-04-19 11:29:40|95788.8|95763.8|95794.2|95769.2|95796|95771|95788.8|95763.8|44
1650367790000|2022-04-19 11:29:50|95794.5|95769.5|95809.5|95784.5|95811.3|95786.3|95793.8|95768.8|50
1650367800000|2022-04-19 11:30:00|95810.7|95785.7|95809.4|95784.4|95814.8|95789.8|95807.6|95782.6|62
1650367810000|2022-04-19 11:30:10|95810.1|95785.1|95807.3|95782.3|95810.4|95785.4|95801.8|95776.8|40
1650367820000|2022-04-19 11:30:20|95807.4|95782.4|95806.4|95781.4|95809.5|95784.5|95806.3|95781.3|34
1650367830000|2022-04-19 11:30:30|95806.7|95781.7|95802|95777|95810.8|95785.8|95799.3|95774.3|60
1650367840000|2022-04-19 11:30:40|95802.3|95777.3|95805.6|95780.6|95808.1|95783.1|95802.3|95777.3|50
1650367850000|2022-04-19 11:30:50|95805.4|95780.4|95807.1|95782.1|95812.7|95787.7|95801.3|95776.3|53
1650367860000|2022-04-19 11:31:00|95806.8|95781.8|95808.5|95783.5|95808.9|95783.9|95799.1|95774.1|61
1650367870000|2022-04-19 11:31:10|95808.6|95783.6|95803.3|95778.3|95808.7|95783.7|95801.8|95776.8|54
1650367880000|2022-04-19 11:31:20|95804.4|95779.4|95804|95779|95810.2|95785.2|95795.4|95770.4|61
1650367890000|2022-04-19 11:31:30|95803|95778|95802|95777|95803.2|95778.2|95800.1|95775.1|46
1650367900000|2022-04-19 11:31:40|95801.9|95776.9|95806.4|95781.4|95812.4|95787.4|95801.1|95776.1|52
1650367910000|2022-04-19 11:31:50|95806.5|95781.5|95808|95783|95809.7|95784.7|95806|95781|40
1650367920000|2022-04-19 11:32:00|95808.1|95783.1|95810.4|95785.4|95811.9|95786.9|95808|95783|41
1650367930000|2022-04-19 11:32:10|95810.1|95785.1|95808.3|95783.3|95813.3|95788.3|95805.4|95780.4|48
1650367940000|2022-04-19 11:32:20|95808.4|95783.4|95807|95782|95817.1|95792.1|95806.9|95781.9|55
1650367950000|2022-04-19 11:32:30|95806.1|95781.1|95806.5|95781.5|95807.9|95782.9|95805|95780|47
1650367960000|2022-04-19 11:32:40|95805.9|95780.9|95813.8|95788.8|95814.9|95789.9|95805.3|95780.3|32
1650367970000|2022-04-19 11:32:50|95813|95788|95811.9|95786.9|95813|95788|95810.4|95785.4|35
1650367980000|2022-04-19 11:33:00|95811.5|95786.5|95810.2|95785.2|95817.7|95792.7|95805.4|95780.4|64
1650367990000|2022-04-19 11:33:10|95809.9|95784.9|95806.8|95781.8|95809.9|95784.9|95802.1|95777.1|51
1650368000000|2022-04-19 11:33:20|95806.2|95781.2|95811.9|95786.9|95813.6|95788.6|95805.4|95780.4|45
1650368010000|2022-04-19 11:33:30|95811.2|95786.2|95816.1|95791.1|95818|95793|95809.2|95784.2|46
1650368020000|2022-04-19 11:33:40|95815.7|95790.7|95816.5|95791.5|95818.4|95793.4|95815.7|95790.7|33
1650368030000|2022-04-19 11:33:50|95816.4|95791.4|95826.5|95801.5|95826.5|95801.5|95816.4|95791.4|25
1650368040000|2022-04-19 11:34:00|95826.6|95801.6|95831.8|95806.8|95834|95809|95826.6|95801.6|49
1650368050000|2022-04-19 11:34:10|95831.9|95806.9|95826|95801|95833.2|95808.2|95825.4|95800.4|48
1650368060000|2022-04-19 11:34:20|95825.9|95800.9|95824.3|95799.3|95825.9|95800.9|95817.1|95792.1|52
1650368070000|2022-04-19 11:34:30|95824.2|95799.2|95824.5|95799.5|95825.1|95800.1|95822.6|95797.6|29
1650368080000|2022-04-19 11:34:40|95824.4|95799.4|95822.6|95797.6|95824.7|95799.7|95822.5|95797.5|21
1650368090000|2022-04-19 11:34:50|95823.1|95798.1|95825.4|95800.4|95825.4|95800.4|95821.9|95796.9|29
1650368100000|2022-04-19 11:35:00|95825.2|95800.2|95826.2|95801.2|95826.3|95801.3|95823.7|95798.7|32
1650368110000|2022-04-19 11:35:10|95826.3|95801.3|95834.8|95809.8|95838.2|95813.2|95826.3|95801.3|57
1650368120000|2022-04-19 11:35:20|95834.7|95809.7|95836.4|95811.4|95838.2|95813.2|95832.7|95807.7|45
1650368130000|2022-04-19 11:35:30|95836.1|95811.1|95838.7|95813.7|95839|95814|95833.7|95808.7|45
1650368140000|2022-04-19 11:35:40|95838.8|95813.8|95837.3|95812.3|95841.5|95816.5|95835.4|95810.4|46
1650368150000|2022-04-19 11:35:50|95837.5|95812.5|95837.7|95812.7|95838.1|95813.1|95836.7|95811.7|33
1650368160000|2022-04-19 11:36:00|95837.4|95812.4|95837.4|95812.4|95837.4|95812.4|95834.3|95809.3|42
1650368170000|2022-04-19 11:36:10|95837.2|95812.2|95836.4|95811.4|95837.4|95812.4|95833.8|95808.8|40
1650368180000|2022-04-19 11:36:20|95836.5|95811.5|95845.8|95820.8|95847.6|95822.6|95836.4|95811.4|47
1650368190000|2022-04-19 11:36:30|95845.5|95820.5|95847|95822|95847.2|95822.2|95845.3|95820.3|28
1650368200000|2022-04-19 11:36:40|95847.1|95822.1|95850.1|95825.1|95850.8|95825.8|95847.1|95822.1|39
1650368210000|2022-04-19 11:36:50|95850.2|95825.2|95836.7|95811.7|95850.2|95825.2|95835.8|95810.8|49
1650368220000|2022-04-19 11:37:00|95836.9|95811.9|95845.1|95820.1|95846.1|95821.1|95835.9|95810.9|51
1650368230000|2022-04-19 11:37:10|95843.8|95818.8|95842.7|95817.7|95844.7|95819.7|95842.7|95817.7|38
1650368240000|2022-04-19 11:37:20|95842.9|95817.9|95845.9|95820.9|95845.9|95820.9|95833.2|95808.2|54
1650368250000|2022-04-19 11:37:30|95846.1|95821.1|95844.9|95819.9|95846.1|95821.1|95840|95815|55
1650368260000|2022-04-19 11:37:40|95844.8|95819.8|95839.7|95814.7|95846.7|95821.7|95837.5|95812.5|42
1650368270000|2022-04-19 11:37:50|95839.3|95814.3|95839.5|95814.5|95840.1|95815.1|95838.7|95813.7|28
1650368280000|2022-04-19 11:38:00|95839.6|95814.6|95839.4|95814.4|95839.6|95814.6|95838.9|95813.9|24
1650368290000|2022-04-19 11:38:10|95839.5|95814.5|95849.7|95824.7|95850.9|95825.9|95839.5|95814.5|44
1650368300000|2022-04-19 11:38:20|95849.4|95824.4|95848.8|95823.8|95850.3|95825.3|95846.8|95821.8|34
1650368310000|2022-04-19 11:38:30|95850.1|95825.1|95858.4|95833.4|95860.3|95835.3|95850.1|95825.1|49
1650368320000|2022-04-19 11:38:40|95858.2|95833.2|95861.7|95836.7|95866.4|95841.4|95857.2|95832.2|35
1650368330000|2022-04-19 11:38:50|95862|95837|95861.1|95836.1|95862.8|95837.8|95860.7|95835.7|30
1650368340000|2022-04-19 11:39:00|95861.5|95836.5|95857.1|95832.1|95861.9|95836.9|95856.8|95831.8|44
1650368350000|2022-04-19 11:39:10|95857.5|95832.5|95857.5|95832.5|95858|95833|95855|95830|32
1650368360000|2022-04-19 11:39:20|95857.7|95832.7|95851.4|95826.4|95858.9|95833.9|95851.4|95826.4|46
1650368370000|2022-04-19 11:39:30|95851.7|95826.7|95848.1|95823.1|95851.7|95826.7|95846.2|95821.2|44
1650368380000|2022-04-19 11:39:40|95847.8|95822.8|95849|95824|95849.1|95824.1|95846|95821|34
1650368390000|2022-04-19 11:39:50|95849.1|95824.1|95845.4|95820.4|95849.2|95824.2|95844.8|95819.8|37
1650368400000|2022-04-19 11:40:00|95845.5|95820.5|95849.7|95824.7|95849.7|95824.7|95845.1|95820.1|42
1650368410000|2022-04-19 11:40:10|95850.4|95825.4|95849.1|95824.1|95851.2|95826.2|95848.9|95823.9|37
1650368420000|2022-04-19 11:40:20|95849|95824|95833|95808|95849|95824|95824.2|95799.2|63
1650368430000|2022-04-19 11:40:30|95831.6|95806.6|95834.1|95809.1|95835.5|95810.5|95831.3|95806.3|55
1650368440000|2022-04-19 11:40:40|95833.6|95808.6|95830.9|95805.9|95834.2|95809.2|95829.3|95804.3|51
1650368450000|2022-04-19 11:40:50|95830|95805|95833.8|95808.8|95834.4|95809.4|95827.9|95802.9|50
1650368460000|2022-04-19 11:41:00|95835.3|95810.3|95834.1|95809.1|95835.4|95810.4|95832.3|95807.3|41
1650368470000|2022-04-19 11:41:10|95834|95809|95826.6|95801.6|95834|95809|95826.6|95801.6|41
1650368480000|2022-04-19 11:41:20|95826|95801|95829.2|95804.2|95830.3|95805.3|95822.8|95797.8|50
1650368490000|2022-04-19 11:41:30|95829.1|95804.1|95832|95807|95833.4|95808.4|95827.6|95802.6|47
1650368500000|2022-04-19 11:41:40|95832.4|95807.4|95831.5|95806.5|95834.6|95809.6|95831.5|95806.5|40
1650368510000|2022-04-19 11:41:50|95831|95806|95833.9|95808.9|95833.9|95808.9|95831|95806|38
1650368520000|2022-04-19 11:42:00|95831.2|95806.2|95833|95808|95836.6|95811.6|95826.9|95801.9|48
1650368530000|2022-04-19 11:42:10|95832.3|95807.3|95831.5|95806.5|95833.8|95808.8|95831.2|95806.2|36
1650368540000|2022-04-19 11:42:20|95831.4|95806.4|95834.1|95809.1|95835.1|95810.1|95831.4|95806.4|34
1650368550000|2022-04-19 11:42:30|95834.2|95809.2|95825.9|95800.9|95834.2|95809.2|95823.2|95798.2|42
1650368560000|2022-04-19 11:42:40|95825.5|95800.5|95827.3|95802.3|95831.2|95806.2|95824.2|95799.2|41
1650368570000|2022-04-19 11:42:50|95826.9|95801.9|95825|95800|95827.2|95802.2|95824.4|95799.4|34
1650368580000|2022-04-19 11:43:00|95824.9|95799.9|95823.9|95798.9|95825.1|95800.1|95822.3|95797.3|38
1650368590000|2022-04-19 11:43:10|95824|95799|95821.8|95796.8|95824|95799|95821.8|95796.8|36
1650368600000|2022-04-19 11:43:20|95821.9|95796.9|95826.6|95801.6|95827.2|95802.2|95821.9|95796.9|43
1650368610000|2022-04-19 11:43:30|95826.9|95801.9|95834.4|95809.4|95836.2|95811.2|95826.9|95801.9|36
1650368620000|2022-04-19 11:43:40|95833.9|95808.9|95832.4|95807.4|95834.9|95809.9|95832.4|95807.4|38
1650368630000|2022-04-19 11:43:50|95832.5|95807.5|95834.8|95809.8|95834.8|95809.8|95832.4|95807.4|16
1650368640000|2022-04-19 11:44:00|95835.2|95810.2|95833.6|95808.6|95835.6|95810.6|95830.6|95805.6|39
1650368650000|2022-04-19 11:44:10|95833.7|95808.7|95833.6|95808.6|95833.7|95808.7|95831|95806|33
1650368660000|2022-04-19 11:44:20|95833|95808|95833.1|95808.1|95833.4|95808.4|95832.1|95807.1|18
1650368670000|2022-04-19 11:44:30|95833.3|95808.3|95834.1|95809.1|95834.2|95809.2|95832.4|95807.4|33
1650368680000|2022-04-19 11:44:40|95833.8|95808.8|95839.8|95814.8|95839.8|95814.8|95833.8|95808.8|39
1650368690000|2022-04-19 11:44:50|95839.6|95814.6|95853.8|95828.8|95854.6|95829.6|95839.6|95814.6|52
1650368700000|2022-04-19 11:45:00|95853.6|95828.6|95844.7|95819.7|95855|95830|95842.2|95817.2|53
1650368710000|2022-04-19 11:45:10|95843.8|95818.8|95832.9|95807.9|95846.3|95821.3|95832.9|95807.9|66
1650368720000|2022-04-19 11:45:20|95833.4|95808.4|95838|95813|95841.8|95816.8|95832.7|95807.7|45
1650368730000|2022-04-19 11:45:30|95837.8|95812.8|95836.5|95811.5|95841|95816|95834.7|95809.7|42
1650368740000|2022-04-19 11:45:40|95836.3|95811.3|95838.7|95813.7|95839|95814|95836.3|95811.3|31
1650368750000|2022-04-19 11:45:50|95838.6|95813.6|95841.2|95816.2|95841.2|95816.2|95838.5|95813.5|34
1650368760000|2022-04-19 11:46:00|95841.3|95816.3|95830.5|95805.5|95841.3|95816.3|95829.3|95804.3|44
1650368770000|2022-04-19 11:46:10|95830.4|95805.4|95829.8|95804.8|95831.7|95806.7|95826.4|95801.4|28
1650368780000|2022-04-19 11:46:20|95829.4|95804.4|95830.5|95805.5|95831.4|95806.4|95828.1|95803.1|34
1650368790000|2022-04-19 11:46:30|95830.6|95805.6|95833.3|95808.3|95844.5|95819.5|95830.6|95805.6|54
1650368800000|2022-04-19 11:46:40|95833.1|95808.1|95832.2|95807.2|95838.5|95813.5|95830.1|95805.1|52
1650368810000|2022-04-19 11:46:50|95832.6|95807.6|95829.4|95804.4|95833.2|95808.2|95825.7|95800.7|54
1650368820000|2022-04-19 11:47:00|95829|95804|95824.2|95799.2|95829|95804|95823.4|95798.4|33
1650368830000|2022-04-19 11:47:10|95824.7|95799.7|95823.7|95798.7|95825.4|95800.4|95821.8|95796.8|36
1650368840000|2022-04-19 11:47:20|95823.8|95798.8|95822.9|95797.9|95825.1|95800.1|95822.6|95797.6|33
1650368850000|2022-04-19 11:47:30|95823|95798|95819.2|95794.2|95823.6|95798.6|95819.1|95794.1|44
1650368860000|2022-04-19 11:47:40|95819.5|95794.5|95825.9|95800.9|95827.9|95802.9|95818.5|95793.5|46
1650368870000|2022-04-19 11:47:50|95826.5|95801.5|95825.4|95800.4|95826.5|95801.5|95824.2|95799.2|33
1650368880000|2022-04-19 11:48:00|95826|95801|95829.5|95804.5|95832.1|95807.1|95825.3|95800.3|41
1650368890000|2022-04-19 11:48:10|95829.6|95804.6|95828.4|95803.4|95829.6|95804.6|95827.7|95802.7|38
1650368900000|2022-04-19 11:48:20|95828.6|95803.6|95828.2|95803.2|95828.6|95803.6|95827.7|95802.7|22
1650368910000|2022-04-19 11:48:30|95828.1|95803.1|95823.8|95798.8|95828.1|95803.1|95822.7|95797.7|38
1650368920000|2022-04-19 11:48:40|95824|95799|95824.8|95799.8|95825.6|95800.6|95824|95799|27
1650368930000|2022-04-19 11:48:50|95825|95800|95825.4|95800.4|95825.4|95800.4|95823.9|95798.9|21
1650368940000|2022-04-19 11:49:00|95825.6|95800.6|95825.1|95800.1|95825.6|95800.6|95824.1|95799.1|24
1650368950000|2022-04-19 11:49:10|95824.7|95799.7|95815.9|95790.9|95824.7|95799.7|95814|95789|30
1650368960000|2022-04-19 11:49:20|95815.7|95790.7|95812.9|95787.9|95815.7|95790.7|95812.2|95787.2|39
1650368970000|2022-04-19 11:49:30|95813.1|95788.1|95813.2|95788.2|95813.2|95788.2|95812.8|95787.8|17
1650368980000|2022-04-19 11:49:40|95815.2|95790.2|95813.7|95788.7|95815.2|95790.2|95812.3|95787.3|22
1650368990000|2022-04-19 11:49:50|95813.6|95788.6|95812.9|95787.9|95813.6|95788.6|95812.1|95787.1|11
1650369000000|2022-04-19 11:50:00|95812.8|95787.8|95814.3|95789.3|95816.3|95791.3|95812.8|95787.8|33
1650369010000|2022-04-19 11:50:10|95814.1|95789.1|95810|95785|95815.2|95790.2|95809.7|95784.7|27
1650369020000|2022-04-19 11:50:20|95809.6|95784.6|95818.5|95793.5|95821.1|95796.1|95809.6|95784.6|50
1650369030000|2022-04-19 11:50:30|95818.3|95793.3|95817.2|95792.2|95821.8|95796.8|95816.6|95791.6|54
1650369040000|2022-04-19 11:50:40|95817.3|95792.3|95824.5|95799.5|95824.9|95799.9|95817.3|95792.3|39
1650369050000|2022-04-19 11:50:50|95824.6|95799.6|95812.9|95787.9|95828.7|95803.7|95812.2|95787.2|56
1650369060000|2022-04-19 11:51:00|95815.6|95790.6|95792|95767|95816.9|95791.9|95792|95767|69
1650369070000|2022-04-19 11:51:10|95791.3|95766.3|95779.2|95754.2|95791.3|95766.3|95778|95753|55
1650369080000|2022-04-19 11:51:20|95779.4|95754.4|95787|95762|95790.4|95765.4|95779|95754|52
1650369090000|2022-04-19 11:51:30|95787.2|95762.2|95785.9|95760.9|95790.4|95765.4|95782.3|95757.3|49
1650369100000|2022-04-19 11:51:40|95786.1|95761.1|95772.5|95747.5|95786.3|95761.3|95766.4|95741.4|61
1650369110000|2022-04-19 11:51:50|95772.6|95747.6|95783|95758|95784.8|95759.8|95770.7|95745.7|58
1650369120000|2022-04-19 11:52:00|95782.3|95757.3|95792.2|95767.2|95793.5|95768.5|95781.3|95756.3|54
1650369130000|2022-04-19 11:52:10|95791.9|95766.9|95804.1|95779.1|95809.8|95784.8|95790.9|95765.9|56
1650369140000|2022-04-19 11:52:20|95805.8|95780.8|95796|95771|95807.8|95782.8|95796|95771|58
1650369150000|2022-04-19 11:52:30|95795.7|95770.7|95785.5|95760.5|95795.9|95770.9|95782.1|95757.1|64
1650369160000|2022-04-19 11:52:40|95786.4|95761.4|95776.5|95751.5|95787.1|95762.1|95776.3|95751.3|54
1650369170000|2022-04-19 11:52:50|95776.7|95751.7|95776.4|95751.4|95777.8|95752.8|95774|95749|47
1650369180000|2022-04-19 11:53:00|95776.3|95751.3|95772.2|95747.2|95778.1|95753.1|95771.6|95746.6|40
1650369190000|2022-04-19 11:53:10|95772.4|95747.4|95764.6|95739.6|95773.2|95748.2|95761.4|95736.4|50
1650369200000|2022-04-19 11:53:20|95764.5|95739.5|95762.6|95737.6|95765.1|95740.1|95762.4|95737.4|37
1650369210000|2022-04-19 11:53:30|95765.7|95740.7|95781.8|95756.8|95781.8|95756.8|95765.7|95740.7|56
1650369220000|2022-04-19 11:53:40|95782.2|95757.2|95770.9|95745.9|95782.4|95757.4|95769.9|95744.9|58
1650369230000|2022-04-19 11:53:50|95770.5|95745.5|95763|95738|95771.4|95746.4|95747.8|95722.8|61
1650369240000|2022-04-19 11:54:00|95760.7|95735.7|95766.8|95741.8|95774.9|95749.9|95760.7|95735.7|63
1650369250000|2022-04-19 11:54:10|95763.9|95738.9|95771.1|95746.1|95776.7|95751.7|95762.6|95737.6|64
1650369260000|2022-04-19 11:54:20|95770.9|95745.9|95779.5|95754.5|95783.2|95758.2|95770|95745|65
1650369270000|2022-04-19 11:54:30|95779.8|95754.8|95778.9|95753.9|95780.4|95755.4|95778.2|95753.2|49
1650369280000|2022-04-19 11:54:40|95779.3|95754.3|95792.1|95767.1|95792.1|95767.1|95778.5|95753.5|56
1650369290000|2022-04-19 11:54:50|95792.2|95767.2|95802.4|95777.4|95803.7|95778.7|95783.7|95758.7|54
1650369300000|2022-04-19 11:55:00|95802.7|95777.7|95782|95757|95802.7|95777.7|95774.6|95749.6|58
1650369310000|2022-04-19 11:55:10|95782.2|95757.2|95786.2|95761.2|95790.8|95765.8|95780.7|95755.7|68
1650369320000|2022-04-19 11:55:20|95785.7|95760.7|95791.3|95766.3|95795.2|95770.2|95785.7|95760.7|69
1650369330000|2022-04-19 11:55:30|95791.5|95766.5|95790.9|95765.9|95793.3|95768.3|95779.4|95754.4|69
1650369340000|2022-04-19 11:55:40|95790.6|95765.6|95787|95762|95803.1|95778.1|95786.3|95761.3|64
1650369350000|2022-04-19 11:55:50|95788.3|95763.3|95787.6|95762.6|95797.1|95772.1|95786.4|95761.4|58
1650369360000|2022-04-19 11:56:00|95787.8|95762.8|95783.6|95758.6|95789.4|95764.4|95783.1|95758.1|59
1650369370000|2022-04-19 11:56:10|95783.9|95758.9|95792.6|95767.6|95793.2|95768.2|95783.5|95758.5|43
1650369380000|2022-04-19 11:56:20|95792.5|95767.5|95801.2|95776.2|95801.5|95776.5|95792.5|95767.5|54
1650369390000|2022-04-19 11:56:30|95801.3|95776.3|95804.4|95779.4|95808.2|95783.2|95799.5|95774.5|61
1650369400000|2022-04-19 11:56:40|95805|95780|95796.1|95771.1|95809|95784|95790.5|95765.5|67
1650369410000|2022-04-19 11:56:50|95796.2|95771.2|95802.6|95777.6|95806.8|95781.8|95793.4|95768.4|61
1650369420000|2022-04-19 11:57:00|95799|95774|95783.9|95758.9|95799|95774|95783.6|95758.6|63
1650369430000|2022-04-19 11:57:10|95783.6|95758.6|95785.4|95760.4|95786.1|95761.1|95779.7|95754.7|58
1650369440000|2022-04-19 11:57:20|95785.3|95760.3|95786.5|95761.5|95790.6|95765.6|95781.2|95756.2|57
1650369450000|2022-04-19 11:57:30|95786.8|95761.8|95787.4|95762.4|95793.9|95768.9|95786.7|95761.7|51
1650369460000|2022-04-19 11:57:40|95787.6|95762.6|95786.1|95761.1|95790.5|95765.5|95785.2|95760.2|48
1650369470000|2022-04-19 11:57:50|95786.4|95761.4|95782.7|95757.7|95786.4|95761.4|95775.3|95750.3|63
1650369480000|2022-04-19 11:58:00|95781.1|95756.1|95777.1|95752.1|95782.6|95757.6|95775.6|95750.6|59
1650369490000|2022-04-19 11:58:10|95772.7|95747.7|95759.5|95734.5|95772.7|95747.7|95756.6|95731.6|65
1650369500000|2022-04-19 11:58:20|95759.4|95734.4|95739|95714|95759.4|95734.4|95737.8|95712.8|57
1650369510000|2022-04-19 11:58:30|95737.9|95712.9|95738.8|95713.8|95744.7|95719.7|95737.6|95712.6|57
1650369520000|2022-04-19 11:58:40|95737.9|95712.9|95749.5|95724.5|95755.8|95730.8|95737.4|95712.4|51
1650369530000|2022-04-19 11:58:50|95750.3|95725.3|95751.7|95726.7|95756.5|95731.5|95748.5|95723.5|66
1650369540000|2022-04-19 11:59:00|95750.3|95725.3|95738.1|95713.1|95750.3|95725.3|95735|95710|64
1650369550000|2022-04-19 11:59:10|95737.4|95712.4|95723.4|95698.4|95737.6|95712.6|95722.7|95697.7|66
1650369560000|2022-04-19 11:59:20|95723.5|95698.5|95724.6|95699.6|95732.3|95707.3|95722.8|95697.8|54
1650369570000|2022-04-19 11:59:30|95726.4|95701.4|95720.5|95695.5|95729.5|95704.5|95720.4|95695.4|56
1650369580000|2022-04-19 11:59:40|95720.6|95695.6|95739.1|95714.1|95739.3|95714.3|95720.6|95695.6|63
1650369590000|2022-04-19 11:59:50|95741.3|95716.3|95754.1|95729.1|95754.1|95729.1|95739.7|95714.7|61
1650369600000|2022-04-19 12:00:00|95754.3|95729.3|95764.3|95739.3|95764.3|95739.3|95741.2|95716.2|73
1650369610000|2022-04-19 12:00:10|95764.1|95739.1|95762.3|95737.3|95780.1|95755.1|95759.2|95734.2|74
1650369620000|2022-04-19 12:00:20|95762.5|95737.5|95772.4|95747.4|95785.2|95749.8|95761.2|95733.4|68
1650369630000|2022-04-19 12:00:30|95774.3|95749.3|95790.5|95740.5|95796.9|95758.4|95771.7|95738.2|70
1650369640000|2022-04-19 12:00:40|95791.2|95741.2|95766.4|95741.4|95795.6|95757.6|95762.6|95723.6|69
1650369650000|2022-04-19 12:00:50|95766.6|95741.6|95768.4|95743.4|95783.3|95745.3|95759.6|95724.7|67
1650369660000|2022-04-19 12:01:00|95768|95743|95784.8|95759.8|95796.1|95761.4|95766.2|95741.2|62
1650369670000|2022-04-19 12:01:10|95784.6|95759.6|95813.9|95763.9|95813.9|95775|95784.6|95751.5|65
1650369680000|2022-04-19 12:01:20|95813.2|95763.2|95783.6|95758.6|95818.8|95782|95783.6|95758.6|60
1650369690000|2022-04-19 12:01:30|95784.3|95759.3|95792.2|95742.2|95792.2|95759.6|95772.6|95738.9|64
1650369700000|2022-04-19 12:01:40|95792.1|95742.1|95775.7|95750.7|95793.8|95759.4|95772.9|95736.7|63
1650369710000|2022-04-19 12:01:50|95775.9|95750.9|95772.9|95747.9|95783.1|95754.1|95769.1|95733.1|58
1650369720000|2022-04-19 12:02:00|95774.3|95749.3|95781.4|95756.4|95781.4|95756.4|95769.4|95744.4|63
1650369730000|2022-04-19 12:02:10|95781|95756|95782.4|95757.4|95787.8|95762.8|95777.2|95752.2|50
1650369740000|2022-04-19 12:02:20|95782.1|95757.1|95802|95752|95804.5|95762.9|95782.1|95741.1|54
1650369750000|2022-04-19 12:02:30|95802.7|95752.7|95794|95744|95805.3|95766.2|95782.6|95739.4|67
1650369760000|2022-04-19 12:02:40|95793.5|95743.5|95804.3|95754.3|95809.2|95765.5|95780.2|95742.8|67
1650369770000|2022-04-19 12:02:50|95804.8|95754.8|95802.3|95752.3|95804.8|95761.8|95786.8|95746.5|62
1650369780000|2022-04-19 12:03:00|95802.8|95752.8|95794|95769|95806.4|95769.8|95791.2|95751.9|55
1650369790000|2022-04-19 12:03:10|95794.4|95769.4|95784.1|95734.1|95805.8|95770|95774|95733.1|51
1650369800000|2022-04-19 12:03:20|95784.6|95734.6|95795.3|95745.3|95797.5|95760.9|95766|95728.3|63
1650369810000|2022-04-19 12:03:30|95795.2|95745.2|95805.8|95755.8|95808.7|95771.1|95785.4|95744.7|61
1650369820000|2022-04-19 12:03:40|95805.9|95755.9|95803.9|95753.9|95811|95761|95803.3|95753.3|49
1650369830000|2022-04-19 12:03:50|95803.8|95753.8|95803.9|95753.9|95808.6|95758.6|95802.1|95752.1|52
1650369840000|2022-04-19 12:04:00|95804.1|95754.1|95788.3|95738.3|95805.7|95761.4|95780.3|95736.8|62
1650369850000|2022-04-19 12:04:10|95788.8|95738.8|95797.2|95747.2|95805|95755|95788.7|95738.7|64
1650369860000|2022-04-19 12:04:20|95796.7|95746.7|95796.4|95746.4|95797.2|95759.4|95783.1|95743.6|43
1650369870000|2022-04-19 12:04:30|95796.5|95746.5|95793.2|95743.2|95799.8|95760.4|95784.3|95742.4|51
1650369880000|2022-04-19 12:04:40|95792.4|95742.4|95782.5|95732.5|95793.2|95755.1|95770.6|95730.8|55
1650369890000|2022-04-19 12:04:50|95782.1|95732.1|95777.9|95727.9|95783.5|95733.5|95775.8|95725.8|73
1650369900000|2022-04-19 12:05:00|95777.8|95727.8|95769.5|95744.5|95791.8|95753.4|95768.4|95727.5|69
1650369910000|2022-04-19 12:05:10|95769.7|95744.7|95774.7|95749.7|95792|95752.8|95769.3|95731.4|68
1650369920000|2022-04-19 12:05:20|95775.7|95750.7|95794.5|95744.5|95795.9|95753.7|95775.7|95736.1|61
1650369930000|2022-04-19 12:05:30|95794.6|95744.6|95780.8|95730.8|95795.3|95754.3|95767.6|95730.8|64
1650369940000|2022-04-19 12:05:40|95780.5|95730.5|95768.9|95718.9|95780.5|95745.3|95757|95715.5|56
1650369950000|2022-04-19 12:05:50|95769|95719|95762|95712|95769|95719|95753.3|95703.3|62
1650369960000|2022-04-19 12:06:00|95762.3|95712.3|95747.8|95697.8|95762.3|95724.2|95729.8|95685.6|56
1650369970000|2022-04-19 12:06:10|95750.6|95700.6|95752.1|95702.1|95752.6|95702.6|95744.7|95694.7|50
1650369980000|2022-04-19 12:06:20|95752.2|95702.2|95759.9|95709.9|95765.3|95729.5|95738|95700.9|59
1650369990000|2022-04-19 12:06:30|95760.2|95710.2|95756.8|95706.8|95760.2|95723.1|95743.5|95706.4|57
1650370000000|2022-04-19 12:06:40|95756.5|95706.5|95744.8|95719.8|95756.5|95723.3|95741.6|95706.5|53
1650370010000|2022-04-19 12:06:50|95744.7|95719.7|95744.3|95719.3|95747|95722|95743.6|95718.6|57
1650370020000|2022-04-19 12:07:00|95742.6|95717.6|95748.3|95723.3|95752.5|95727.5|95742.1|95717.1|58
1650370030000|2022-04-19 12:07:10|95748.6|95723.6|95739.5|95714.5|95751.4|95726.4|95739.3|95714.3|55
1650370040000|2022-04-19 12:07:20|95740.1|95715.1|95735.9|95710.9|95744.7|95719.7|95731.6|95706.6|58
1650370050000|2022-04-19 12:07:30|95736.2|95711.2|95720.6|95695.6|95736.2|95711.2|95718.4|95693.4|56
1650370060000|2022-04-19 12:07:40|95720.7|95695.7|95726.8|95701.8|95727.4|95702.4|95720|95695|44
1650370070000|2022-04-19 12:07:50|95726.5|95701.5|95733.3|95708.3|95734|95709|95721.5|95696.5|54
1650370080000|2022-04-19 12:08:00|95729.1|95704.1|95741.2|95716.2|95742.4|95717.4|95726.4|95701.4|51
1650370090000|2022-04-19 12:08:10|95741|95716|95743.4|95718.4|95746|95721|95739.9|95714.9|57
1650370100000|2022-04-19 12:08:20|95743.3|95718.3|95742.4|95717.4|95744.2|95719.2|95738.2|95713.2|57
1650370110000|2022-04-19 12:08:30|95742.1|95717.1|95743.4|95718.4|95751.1|95726.1|95741.1|95716.1|61
1650370120000|2022-04-19 12:08:40|95742.7|95717.7|95752.5|95727.5|95753.2|95728.2|95742.7|95717.7|56
1650370130000|2022-04-19 12:08:50|95753.1|95728.1|95759.5|95734.5|95761.4|95736.4|95752.5|95727.5|53
1650370140000|2022-04-19 12:09:00|95759.4|95734.4|95748.8|95723.8|95760.7|95735.7|95745.6|95720.6|60
1650370150000|2022-04-19 12:09:10|95748.5|95723.5|95748.9|95723.9|95754.2|95729.2|95747.1|95722.1|64
1650370160000|2022-04-19 12:09:20|95749|95724|95753.3|95728.3|95753.6|95728.6|95746.8|95721.8|45
1650370170000|2022-04-19 12:09:30|95752.7|95727.7|95749.8|95724.8|95753.2|95728.2|95749.6|95724.6|45
1650370180000|2022-04-19 12:09:40|95749.7|95724.7|95742|95717|95749.7|95724.7|95740.7|95715.7|57
1650370190000|2022-04-19 12:09:50|95741.8|95716.8|95733|95708|95741.9|95716.9|95727.7|95702.7|61
1650370200000|2022-04-19 12:10:00|95732.9|95707.9|95731|95706|95733.8|95708.8|95730.9|95705.9|55
1650370210000|2022-04-19 12:10:10|95731.1|95706.1|95728.4|95703.4|95732.3|95707.3|95728.3|95703.3|44
1650370220000|2022-04-19 12:10:20|95728.2|95703.2|95731.8|95706.8|95732.1|95707.1|95728.2|95703.2|35
1650370230000|2022-04-19 12:10:30|95731.9|95706.9|95740.5|95715.5|95743.2|95718.2|95731.6|95706.6|53
1650370240000|2022-04-19 12:10:40|95740.3|95715.3|95731.8|95706.8|95740.8|95715.8|95729.5|95704.5|63
1650370250000|2022-04-19 12:10:50|95732.3|95707.3|95734.6|95709.6|95734.6|95709.6|95729.4|95704.4|41
1650370260000|2022-04-19 12:11:00|95734.3|95709.3|95744.9|95719.9|95759.6|95730.3|95732.3|95707.3|67
1650370270000|2022-04-19 12:11:10|95745|95720|95745.7|95720.7|95746.8|95721.8|95742|95717|50
1650370280000|2022-04-19 12:11:20|95745.6|95720.6|95750.3|95725.3|95750.9|95725.9|95745.3|95720.3|42
1650370290000|2022-04-19 12:11:30|95750.2|95725.2|95742.1|95717.1|95753.6|95728.6|95741.8|95716.8|60
1650370300000|2022-04-19 12:11:40|95742|95717|95745.3|95720.3|95745.5|95720.5|95741.5|95716.5|42
1650370310000|2022-04-19 12:11:50|95745.6|95720.6|95753|95728|95753.7|95728.7|95743.8|95718.8|47
1650370320000|2022-04-19 12:12:00|95751.3|95726.3|95739.4|95714.4|95759.9|95727.7|95738.8|95709.9|62
1650370330000|2022-04-19 12:12:10|95739|95714|95754.5|95729.5|95762.8|95731.9|95739|95712.8|48
1650370340000|2022-04-19 12:12:20|95754.6|95729.6|95744.2|95719.2|95762.9|95729.7|95742.2|95710.7|61
1650370350000|2022-04-19 12:12:30|95745.1|95720.1|95731.1|95706.1|95746.3|95721.3|95731.1|95706.1|60
1650370360000|2022-04-19 12:12:40|95730.9|95705.9|95747.8|95697.8|95747.8|95708.4|95725.7|95691.7|65
1650370370000|2022-04-19 12:12:50|95747.2|95697.2|95755.1|95705.1|95755.1|95709.9|95727.8|95691.2|58
1650370380000|2022-04-19 12:13:00|95752.4|95702.4|95730.8|95705.8|95752.4|95707.6|95729.8|95697|50
1650370390000|2022-04-19 12:13:10|95730.9|95705.9|95742.7|95692.7|95745|95707.6|95730.8|95692.7|28
1650370400000|2022-04-19 12:13:20|95743.1|95693.1|95738.5|95713.5|95743.1|95714.3|95728.1|95693.1|45
1650370410000|2022-04-19 12:13:30|95741.4|95716.4|95732.6|95707.6|95752.8|95716.4|95730.8|95702.8|39
1650370420000|2022-04-19 12:13:40|95732.5|95707.5|95731.8|95706.8|95733.7|95708.7|95731.7|95706.7|36
1650370430000|2022-04-19 12:13:50|95731.1|95706.1|95733.1|95708.1|95733.3|95708.3|95728|95703|40
1650370440000|2022-04-19 12:14:00|95732.9|95707.9|95734.2|95709.2|95735.4|95710.4|95731.3|95706.3|39
1650370450000|2022-04-19 12:14:10|95734.1|95709.1|95738.2|95713.2|95756.5|95720.9|95734.1|95703.1|62
1650370460000|2022-04-19 12:14:20|95738.4|95713.4|95744.9|95719.9|95745.2|95720.2|95738|95713|35
1650370470000|2022-04-19 12:14:30|95743.8|95718.8|95740.6|95715.6|95744|95719|95740.5|95715.5|38
1650370480000|2022-04-19 12:14:40|95740.9|95715.9|95749.7|95724.7|95760.9|95725.4|95740.9|95709.1|54
1650370490000|2022-04-19 12:14:50|95749.3|95724.3|95745.8|95720.8|95750.8|95725.8|95745|95720|51
1650370500000|2022-04-19 12:15:00|95746|95721|95749.4|95724.4|95771.5|95734.5|95745.9|95712.8|64
1650370510000|2022-04-19 12:15:10|95749.3|95724.3|95757.6|95732.6|95770.5|95733.2|95746.4|95716.9|65
1650370520000|2022-04-19 12:15:20|95770.1|95720.1|95752.7|95727.7|95770.1|95728.5|95751.7|95714.7|45
1650370530000|2022-04-19 12:15:30|95753.1|95728.1|95756.1|95731.1|95766.4|95732.3|95750.3|95713.9|45
1650370540000|2022-04-19 12:15:40|95756|95731|95757.2|95732.2|95757.6|95732.6|95755.7|95730.7|33
1650370550000|2022-04-19 12:15:50|95757.1|95732.1|95751.7|95726.7|95764.9|95732.1|95749.3|95714.5|58
1650370560000|2022-04-19 12:16:00|95751.6|95726.6|95749.9|95724.9|95767.3|95733.5|95748.8|95717.1|63
1650370570000|2022-04-19 12:16:10|95747.4|95722.4|95750.5|95725.5|95751.3|95726.3|95747.2|95722.2|44
1650370580000|2022-04-19 12:16:20|95750.6|95725.6|95749.9|95724.9|95751.4|95726.4|95749.8|95724.8|35
1650370590000|2022-04-19 12:16:30|95750.2|95725.2|95747.5|95722.5|95750.2|95725.2|95747.5|95722.5|31
1650370600000|2022-04-19 12:16:40|95747.9|95722.9|95755.6|95730.6|95759.7|95734.7|95747.9|95722.9|53
1650370610000|2022-04-19 12:16:50|95755.7|95730.7|95759.4|95734.4|95760.4|95735.4|95753.1|95728.1|60
1650370620000|2022-04-19 12:17:00|95759.3|95734.3|95771.2|95746.2|95772.1|95747.1|95759.3|95734.3|51
1650370630000|2022-04-19 12:17:10|95771.4|95746.4|95786|95761|95786.2|95761.2|95771.4|95746.4|49
1650370640000|2022-04-19 12:17:20|95786.3|95761.3|95787.7|95762.7|95804.9|95768.9|95786.2|95754.9|50
1650370650000|2022-04-19 12:17:30|95787.6|95762.6|95788.6|95763.6|95788.6|95763.6|95785.7|95760.7|40
1650370660000|2022-04-19 12:17:40|95788.1|95763.1|95786.8|95761.8|95788.6|95763.6|95783.1|95758.1|45
1650370670000|2022-04-19 12:17:50|95786.4|95761.4|95789|95764|95789.5|95764.5|95779.6|95754.6|47
1650370680000|2022-04-19 12:18:00|95788.8|95763.8|95794.5|95769.5|95797|95772|95785.3|95760.3|52
1650370690000|2022-04-19 12:18:10|95795.1|95770.1|95796.2|95771.2|95796.2|95771.2|95793.7|95768.7|38
1650370700000|2022-04-19 12:18:20|95796.1|95771.1|95797.8|95772.8|95798.4|95773.4|95794.9|95769.9|27
1650370710000|2022-04-19 12:18:30|95797.9|95772.9|95797.8|95772.8|95798.6|95773.6|95796.9|95771.9|17
1650370720000|2022-04-19 12:18:40|95797.9|95772.9|95801.5|95776.5|95802|95777|95796.6|95771.6|32
1650370730000|2022-04-19 12:18:50|95800.4|95775.4|95799.2|95774.2|95800.4|95775.4|95797.4|95772.4|30
1650370740000|2022-04-19 12:19:00|95798.8|95773.8|95798.4|95773.4|95800.6|95775.6|95798.2|95773.2|25
1650370750000|2022-04-19 12:19:10|95798.5|95773.5|95798.8|95773.8|95799.2|95774.2|95797.8|95772.8|23
1650370760000|2022-04-19 12:19:20|95798.6|95773.6|95796.9|95771.9|95800.9|95775.9|95795.5|95770.5|42
1650370770000|2022-04-19 12:19:30|95797|95772|95791.4|95766.4|95800.4|95775.4|95791.4|95766.4|32
1650370780000|2022-04-19 12:19:40|95791.8|95766.8|95789.6|95764.6|95791.8|95766.8|95786.3|95761.3|40
1650370790000|2022-04-19 12:19:50|95789.7|95764.7|95786.9|95761.9|95793.3|95768.3|95786.8|95761.8|37
1650370800000|2022-04-19 12:20:00|95785.9|95760.9|95779.8|95754.8|95787.4|95762.4|95777.5|95752.5|48
1650370810000|2022-04-19 12:20:10|95779.9|95754.9|95776.5|95751.5|95783.1|95758.1|95775.8|95750.8|52
1650370820000|2022-04-19 12:20:20|95776.6|95751.6|95789.4|95764.4|95807|95768.4|95776.6|95751.6|64
1650370830000|2022-04-19 12:20:30|95791.1|95766.1|95796.3|95771.3|95800.9|95775.9|95785.1|95760.1|42
1650370840000|2022-04-19 12:20:40|95796.8|95771.8|95799.3|95774.3|95800.7|95775.7|95795.5|95770.5|39
1650370850000|2022-04-19 12:20:50|95799.5|95774.5|95801.8|95776.8|95802.3|95777.3|95792.4|95767.4|55
1650370860000|2022-04-19 12:21:00|95801.9|95776.9|95811.6|95786.6|95814|95789|95801.6|95776.6|59
1650370870000|2022-04-19 12:21:10|95812.7|95787.7|95821|95796|95828.3|95803.3|95812.7|95787.7|59
1650370880000|2022-04-19 12:21:20|95821.2|95796.2|95824.6|95799.6|95829|95804|95821.2|95796.2|57
1650370890000|2022-04-19 12:21:30|95824.1|95799.1|95831.2|95806.2|95831.6|95806.6|95824.1|95799.1|52
1650370900000|2022-04-19 12:21:40|95831|95806|95851.4|95826.4|95853|95828|95829.8|95804.8|63
1650370910000|2022-04-19 12:21:50|95853.7|95828.7|95857.7|95832.7|95859.6|95834.6|95853.2|95828.2|55
1650370920000|2022-04-19 12:22:00|95857.6|95832.6|95855.5|95830.5|95863.1|95838.1|95852|95827|72
1650370930000|2022-04-19 12:22:10|95855|95830|95874.1|95849.1|95874.1|95849.1|95854.4|95823.7|66
1650370940000|2022-04-19 12:22:20|95880.7|95855.7|95895.9|95870.9|95895.9|95870.9|95880.1|95855.1|69
1650370950000|2022-04-19 12:22:30|95895.3|95870.3|95892.7|95867.7|95910.1|95883.7|95891.9|95857.5|64
1650370960000|2022-04-19 12:22:40|95892.8|95867.8|95890.8|95865.8|95893.9|95868.9|95886.2|95861.2|65
1650370970000|2022-04-19 12:22:50|95891|95866|95890.6|95865.6|95891|95866|95888|95863|43
1650370980000|2022-04-19 12:23:00|95890.7|95865.7|95888.4|95863.4|95903|95878|95888.4|95863.4|60
1650370990000|2022-04-19 12:23:10|95888.5|95863.5|95886.7|95861.7|95894.7|95869.7|95883.4|95858.4|62
1650371000000|2022-04-19 12:23:20|95886.9|95861.9|95897.3|95872.3|95897.3|95872.3|95883.4|95858.4|56
1650371010000|2022-04-19 12:23:30|95897.4|95872.4|95887.4|95862.4|95897.4|95872.4|95884.7|95859.7|57
1650371020000|2022-04-19 12:23:40|95887.1|95862.1|95854.9|95829.9|95888.7|95863.7|95854.8|95817.3|66
1650371030000|2022-04-19 12:23:50|95854.7|95829.7|95851.6|95826.6|95864.1|95839.1|95850.9|95825.9|62
1650371040000|2022-04-19 12:24:00|95852.7|95827.7|95862.5|95837.5|95867.3|95842.3|95850|95825|66
1650371050000|2022-04-19 12:24:10|95861.7|95836.7|95874.9|95849.9|95875.7|95850.7|95859.8|95823.9|48
1650371060000|2022-04-19 12:24:20|95875.3|95850.3|95866.8|95841.8|95888.6|95851.7|95866.1|95838.5|52
1650371070000|2022-04-19 12:24:30|95867.2|95842.2|95873|95848|95873.4|95848.4|95865.6|95840.6|54
1650371080000|2022-04-19 12:24:40|95872.8|95847.8|95873.4|95848.4|95878.5|95853.5|95868.9|95843.9|51
1650371090000|2022-04-19 12:24:50|95873.3|95848.3|95868.8|95843.8|95874.8|95849.8|95866.7|95841.7|51
1650371100000|2022-04-19 12:25:00|95869.3|95844.3|95859.8|95834.8|95869.3|95844.3|95858|95833|57
1650371110000|2022-04-19 12:25:10|95861|95836|95857.9|95832.9|95861.3|95836.3|95854.6|95829.6|44
1650371120000|2022-04-19 12:25:20|95857.8|95832.8|95853.2|95828.2|95858.4|95833.4|95847.2|95822.2|60
1650371130000|2022-04-19 12:25:30|95852.6|95827.6|95846.8|95821.8|95852.6|95827.6|95844.7|95819.7|56
1650371140000|2022-04-19 12:25:40|95846.6|95821.6|95834.8|95809.8|95847.9|95822.2|95825.7|95785.8|65
1650371150000|2022-04-19 12:25:50|95834.7|95809.7|95828.9|95803.9|95834.7|95809.7|95828.9|95803.9|52
1650371160000|2022-04-19 12:26:00|95828.8|95803.8|95827.2|95802.2|95836.5|95811.5|95823.7|95798.7|61
1650371170000|2022-04-19 12:26:10|95827.3|95802.3|95821.8|95796.8|95828.3|95803.3|95812.5|95787.5|58
1650371180000|2022-04-19 12:26:20|95822.3|95797.3|95814.2|95789.2|95822.3|95797.3|95811.4|95786.4|66
1650371190000|2022-04-19 12:26:30|95814|95789|95813.7|95788.7|95823.3|95798.3|95812.1|95787.1|62
1650371200000|2022-04-19 12:26:40|95812.3|95787.3|95823.2|95798.2|95825.3|95800.3|95811.2|95786.2|61
1650371210000|2022-04-19 12:26:50|95823.5|95798.5|95811.2|95786.2|95827.2|95798.5|95810.1|95776.6|51
1650371220000|2022-04-19 12:27:00|95811.1|95786.1|95810.6|95785.6|95812.2|95787.2|95809|95784|53
1650371230000|2022-04-19 12:27:10|95810.8|95785.8|95810.9|95785.9|95812.2|95787.2|95805.6|95780.6|58
1650371240000|2022-04-19 12:27:20|95810.7|95785.7|95808.3|95783.3|95810.9|95785.9|95805.9|95780.9|59
1650371250000|2022-04-19 12:27:30|95808.4|95783.4|95802.4|95777.4|95808.8|95783.8|95802.1|95777.1|44
1650371260000|2022-04-19 12:27:40|95802.3|95777.3|95818.4|95793.4|95819.2|95794.2|95798.7|95773.7|57
1650371270000|2022-04-19 12:27:50|95830.5|95780.5|95824.4|95799.4|95830.5|95800.5|95818.1|95780.5|58
1650371280000|2022-04-19 12:28:00|95825.2|95800.2|95821.2|95796.2|95826.8|95801.8|95820.5|95795.5|47
1650371290000|2022-04-19 12:28:10|95821.7|95796.7|95813.8|95788.8|95833.1|95797.6|95812.3|95782.1|53
1650371300000|2022-04-19 12:28:20|95814.3|95789.3|95825.2|95775.2|95826.6|95790.2|95811.6|95775.2|49
1650371310000|2022-04-19 12:28:30|95825.4|95775.4|95816.7|95791.7|95830|95792.1|95811.4|95774|50
1650371320000|2022-04-19 12:28:40|95816|95791|95814|95789|95816|95791|95809.1|95784.1|34
1650371330000|2022-04-19 12:28:50|95813.3|95788.3|95813.6|95788.6|95818.7|95793.7|95809.9|95784.9|32
1650371340000|2022-04-19 12:29:00|95814.7|95789.7|95803.8|95778.8|95815.4|95790.4|95799.6|95774.6|45
1650371350000|2022-04-19 12:29:10|95804|95779|95799.3|95774.3|95805.6|95780.6|95798.9|95773.9|43
1650371360000|2022-04-19 12:29:20|95799.8|95774.8|95796.7|95771.7|95800.8|95775.8|95795.7|95770.7|43
1650371370000|2022-04-19 12:29:30|95796.6|95771.6|95796.6|95771.6|95799.9|95774.9|95794.6|95769.6|36
1650371380000|2022-04-19 12:29:40|95796.9|95771.9|95789.3|95764.3|95797.4|95772.4|95789.3|95764.3|36
1650371390000|2022-04-19 12:29:50|95804.3|95754.3|95792.2|95767.2|95805|95767.8|95790|95752.1|47
1650371400000|2022-04-19 12:30:00|95791.2|95766.2|95817.4|95767.4|95817.4|95772.1|95791.2|95751.5|46
1650371410000|2022-04-19 12:30:10|95818.3|95768.3|95812.4|95787.4|95827.3|95788|95807.1|95768.3|54
1650371420000|2022-04-19 12:30:20|95812.3|95787.3|95806.6|95781.6|95813.4|95788.4|95806.5|95781.5|41
1650371430000|2022-04-19 12:30:30|95806.5|95781.5|95809.9|95784.9|95813.1|95788.1|95805.6|95780.6|47
1650371440000|2022-04-19 12:30:40|95810.3|95785.3|95811.3|95786.3|95818.6|95793.6|95810|95785|47
1650371450000|2022-04-19 12:30:50|95808.4|95783.4|95813.2|95788.2|95815|95790|95808|95783|44
1650371460000|2022-04-19 12:31:00|95812.5|95787.5|95808.9|95783.9|95813.1|95788.1|95808|95783|37
1650371470000|2022-04-19 12:31:10|95808.3|95783.3|95801.6|95776.6|95809|95784|95799.9|95774.9|50
1650371480000|2022-04-19 12:31:20|95802|95777|95799.5|95774.5|95805.1|95780.1|95799.4|95774.4|55
1650371490000|2022-04-19 12:31:30|95799.6|95774.6|95789|95764|95804.1|95779.1|95787.7|95762.7|58
1650371500000|2022-04-19 12:31:40|95788.6|95763.6|95766.5|95741.5|95789.5|95764.5|95766.5|95729.3|75
1650371510000|2022-04-19 12:31:50|95774.8|95749.8|95756.7|95731.7|95776.6|95749.8|95755.9|95718.3|70
1650371520000|2022-04-19 12:32:00|95756.5|95731.5|95769.9|95744.9|95772.5|95747.5|95751.1|95726.1|64
1650371530000|2022-04-19 12:32:10|95769.7|95744.7|95779.8|95754.8|95782.2|95757.2|95764.9|95739.9|58
1650371540000|2022-04-19 12:32:20|95781.5|95756.5|95772.7|95747.7|95781.5|95756.5|95772.7|95747.7|35
1650371550000|2022-04-19 12:32:30|95773|95748|95766.4|95741.4|95774.4|95749.4|95758.6|95733.6|40
1650371560000|2022-04-19 12:32:40|95766.6|95741.6|95777.9|95752.9|95785.1|95760.1|95766.2|95741.2|61
1650371570000|2022-04-19 12:32:50|95778|95753|95779.2|95754.2|95779.3|95754.3|95773.8|95748.8|53
1650371580000|2022-04-19 12:33:00|95779.3|95754.3|95788|95763|95788.7|95763.7|95775.4|95750.4|57
1650371590000|2022-04-19 12:33:10|95787.7|95762.7|95797.2|95772.2|95797.8|95772.8|95787.7|95762.7|56
1650371600000|2022-04-19 12:33:20|95796.7|95771.7|95788.7|95763.7|95797.3|95772.3|95783.5|95758.5|55
1650371610000|2022-04-19 12:33:30|95788.3|95763.3|95793.1|95768.1|95793.5|95768.5|95785.8|95760.8|48
1650371620000|2022-04-19 12:33:40|95792.1|95767.1|95792.1|95767.1|95796.1|95771.1|95791.7|95766.7|51
1650371630000|2022-04-19 12:33:50|95792.2|95767.2|95795.2|95770.2|95795.9|95770.9|95791.8|95766.8|34
1650371640000|2022-04-19 12:34:00|95795.8|95770.8|95794.2|95769.2|95795.8|95770.8|95787.5|95762.5|45
1650371650000|2022-04-19 12:34:10|95794.6|95769.6|95794.1|95769.1|95794.6|95769.6|95792.4|95767.4|41
1650371660000|2022-04-19 12:34:20|95793.7|95768.7|95798.8|95773.8|95801|95776|95793.4|95768.4|40
1650371670000|2022-04-19 12:34:30|95799|95774|95804.5|95779.5|95811|95786|95798.9|95773.9|51
1650371680000|2022-04-19 12:34:40|95804.7|95779.7|95776.6|95751.6|95804.9|95779.9|95775.2|95750.2|61
1650371690000|2022-04-19 12:34:50|95777|95752|95782.7|95757.7|95782.7|95757.7|95773.9|95748.9|54
1650371700000|2022-04-19 12:35:00|95782.8|95757.8|95773.9|95748.9|95786.5|95761.5|95773.3|95748.3|66
1650371710000|2022-04-19 12:35:10|95774.1|95749.1|95772.3|95747.3|95774.3|95749.3|95767.4|95742.4|54
1650371720000|2022-04-19 12:35:20|95773.5|95748.5|95784.1|95759.1|95784.4|95759.4|95773.5|95748.5|63
1650371730000|2022-04-19 12:35:30|95784.2|95759.2|95782.4|95757.4|95784.2|95759.2|95779.9|95754.9|47
1650371740000|2022-04-19 12:35:40|95782.6|95757.6|95777.7|95752.7|95782.7|95757.7|95776.2|95751.2|54
1650371750000|2022-04-19 12:35:50|95778.5|95753.5|95787.7|95762.7|95787.7|95762.7|95777.4|95752.4|48
1650371760000|2022-04-19 12:36:00|95787.3|95762.3|95792.3|95767.3|95795.8|95770.8|95786.4|95761.4|62
1650371770000|2022-04-19 12:36:10|95792.4|95767.4|95801.2|95776.2|95803|95778|95791.3|95766.3|71
1650371780000|2022-04-19 12:36:20|95801.6|95776.6|95792.4|95767.4|95801.6|95776.6|95787.4|95762.4|67
1650371790000|2022-04-19 12:36:30|95792.5|95767.5|95794.9|95769.9|95794.9|95769.9|95790.1|95765.1|60
1650371800000|2022-04-19 12:36:40|95796.6|95771.6|95798.6|95773.6|95802.6|95777.6|95792.8|95767.8|69
1650371810000|2022-04-19 12:36:50|95798.7|95773.7|95799.7|95774.7|95800|95775|95797.1|95772.1|57
1650371820000|2022-04-19 12:37:00|95799.8|95774.8|95815.8|95790.8|95817.3|95792.3|95797.6|95772.6|69
1650371830000|2022-04-19 12:37:10|95817.1|95792.1|95804.3|95779.3|95817.6|95792.6|95804|95779|67
1650371840000|2022-04-19 12:37:20|95804.1|95779.1|95803.5|95778.5|95806.3|95781.3|95803.3|95778.3|45
1650371850000|2022-04-19 12:37:30|95803.3|95778.3|95801.8|95776.8|95812.5|95787.5|95797.6|95772.6|58
1650371860000|2022-04-19 12:37:40|95801.5|95776.5|95798.4|95773.4|95801.5|95776.5|95797.4|95772.4|51
1650371870000|2022-04-19 12:37:50|95798.6|95773.6|95796.6|95771.6|95799.6|95774.6|95792.4|95767.4|51
1650371880000|2022-04-19 12:38:00|95796.5|95771.5|95797.1|95772.1|95798.9|95773.9|95791.4|95766.4|54
1650371890000|2022-04-19 12:38:10|95797.2|95772.2|95783|95758|95797.2|95772.2|95782.5|95757.5|59
1650371900000|2022-04-19 12:38:20|95782.9|95757.9|95781.8|95756.8|95783.8|95758.8|95781.6|95756.6|47
1650371910000|2022-04-19 12:38:30|95782|95757|95777.5|95752.5|95783.6|95758.6|95777.3|95752.3|47
1650371920000|2022-04-19 12:38:40|95777.6|95752.6|95773.8|95748.8|95783.9|95756|95769.7|95733.5|60
1650371930000|2022-04-19 12:38:50|95773.9|95748.9|95773.2|95748.2|95774.4|95749.4|95770.3|95745.3|58
1650371940000|2022-04-19 12:39:00|95775.4|95750.4|95770.5|95745.5|95775.4|95750.4|95770.4|95745.4|44
1650371950000|2022-04-19 12:39:10|95770.4|95745.4|95778.2|95753.2|95781.6|95756.6|95769.7|95744.7|49
1650371960000|2022-04-19 12:39:20|95777|95752|95776|95751|95778.6|95753.6|95771.9|95746.9|53
1650371970000|2022-04-19 12:39:30|95776.1|95751.1|95775.9|95750.9|95779.8|95754.8|95768.1|95743.1|52
1650371980000|2022-04-19 12:39:40|95775.8|95750.8|95775.4|95750.4|95784.5|95759.5|95775.4|95750.4|56
1650371990000|2022-04-19 12:39:50|95775.1|95750.1|95777.6|95752.6|95781.1|95756.1|95774.5|95749.5|51
1650372000000|2022-04-19 12:40:00|95777.2|95752.2|95781.9|95756.9|95781.9|95756.9|95776|95751|52
1650372010000|2022-04-19 12:40:10|95780.4|95755.4|95796.3|95771.3|95796.3|95771.3|95779.1|95754.1|50
1650372020000|2022-04-19 12:40:20|95796.2|95771.2|95797.4|95772.4|95801.2|95776.2|95795.5|95770.5|49
1650372030000|2022-04-19 12:40:30|95797.3|95772.3|95799.1|95774.1|95804.6|95779.6|95797.3|95772.3|51
1650372040000|2022-04-19 12:40:40|95799|95774|95798.2|95773.2|95799.1|95774.1|95796.6|95771.6|41
1650372050000|2022-04-19 12:40:50|95797.9|95772.9|95798.1|95773.1|95799.4|95774.4|95797.5|95772.5|34
1650372060000|2022-04-19 12:41:00|95798.2|95773.2|95804.1|95779.1|95805.6|95780.6|95791.7|95766.7|49
1650372070000|2022-04-19 12:41:10|95803.4|95778.4|95807.7|95782.7|95809.2|95784.2|95803|95778|49
1650372080000|2022-04-19 12:41:20|95807.9|95782.9|95802.6|95777.6|95808.2|95783.2|95801.8|95776.8|42
1650372090000|2022-04-19 12:41:30|95802.5|95777.5|95788.3|95763.3|95802.8|95777.8|95785.4|95760.4|53
1650372100000|2022-04-19 12:41:40|95788|95763|95784.9|95759.9|95788.9|95763.9|95784.8|95759.8|39
1650372110000|2022-04-19 12:41:50|95785|95760|95788.8|95763.8|95791.7|95766.7|95781.3|95756.3|41
1650372120000|2022-04-19 12:42:00|95788.4|95763.4|95790.1|95765.1|95790.6|95765.6|95786.5|95761.5|35
1650372130000|2022-04-19 12:42:10|95789.6|95764.6|95793.2|95768.2|95794.4|95769.4|95789.6|95764.6|41
1650372140000|2022-04-19 12:42:20|95793|95768|95792.4|95767.4|95796.8|95771.8|95787.8|95762.8|43
1650372150000|2022-04-19 12:42:30|95792.8|95767.8|95792.9|95767.9|95797.1|95772.1|95792.6|95767.6|38
1650372160000|2022-04-19 12:42:40|95793.1|95768.1|95804.7|95779.7|95806|95781|95793.1|95768.1|44
1650372170000|2022-04-19 12:42:50|95804.8|95779.8|95807.4|95782.4|95810.5|95785.5|95804.7|95779.7|53
1650372180000|2022-04-19 12:43:00|95807.5|95782.5|95819.3|95794.3|95819.9|95794.9|95807.1|95782.1|57
1650372190000|2022-04-19 12:43:10|95819.1|95794.1|95835.8|95810.8|95836.8|95811.8|95815.4|95790.4|65
1650372200000|2022-04-19 12:43:20|95835.5|95810.5|95832.9|95807.9|95838.1|95813.1|95829.1|95804.1|56
1650372210000|2022-04-19 12:43:30|95833.3|95808.3|95830.6|95805.6|95833.6|95808.6|95822|95797|59
1650372220000|2022-04-19 12:43:40|95830|95805|95842.7|95817.7|95842.7|95817.7|95829.6|95804.6|50
1650372230000|2022-04-19 12:43:50|95841.7|95816.7|95823.5|95798.5|95842.8|95817.8|95821.3|95796.3|33
1650372240000|2022-04-19 12:44:00|95824.6|95799.6|95828.2|95803.2|95831|95806|95818.1|95793.1|62
1650372250000|2022-04-19 12:44:10|95828.1|95803.1|95835|95810|95836.1|95811.1|95827|95802|57
1650372260000|2022-04-19 12:44:20|95835.6|95810.6|95844.9|95819.9|95851.8|95826.8|95835.4|95810.4|62
1650372270000|2022-04-19 12:44:30|95843.9|95818.9|95844.9|95819.9|95851|95826|95833.5|95808.5|59
1650372280000|2022-04-19 12:44:40|95844.8|95819.8|95855.7|95830.7|95856.4|95831.4|95844.8|95819.8|56
1650372290000|2022-04-19 12:44:50|95856|95831|95858.1|95833.1|95858.9|95833.9|95843.1|95818.1|63
1650372300000|2022-04-19 12:45:00|95857.3|95832.3|95855.8|95830.8|95864.2|95839.2|95852.4|95827.4|65
1650372310000|2022-04-19 12:45:10|95855.5|95830.5|95863.2|95838.2|95866.1|95841.1|95855.4|95830.4|61
1650372320000|2022-04-19 12:45:20|95865|95840|95881|95856|95881|95856|95862.8|95837.8|73
1650372330000|2022-04-19 12:45:30|95877.4|95852.4|95888.1|95863.1|95894.9|95869.9|95874.8|95849.8|61
1650372340000|2022-04-19 12:45:40|95888.5|95863.5|95872.6|95847.6|95890.5|95865.5|95872.6|95847.6|59
1650372350000|2022-04-19 12:45:50|95875.1|95850.1|95883.5|95858.5|95883.5|95858.5|95867.5|95842.5|60
1650372360000|2022-04-19 12:46:00|95882.9|95857.9|95883.8|95858.8|95883.9|95858.9|95881.5|95856.5|56
1650372370000|2022-04-19 12:46:10|95883.3|95858.3|95892.1|95867.1|95892.9|95867.9|95881.3|95856.3|61
1650372380000|2022-04-19 12:46:20|95891.9|95866.9|95900.4|95875.4|95901.8|95876.8|95891.7|95866.7|54
1650372390000|2022-04-19 12:46:30|95900.5|95875.5|95893.2|95868.2|95902.4|95877.4|95891.9|95866.9|58
1650372400000|2022-04-19 12:46:40|95894.8|95869.8|95884.5|95859.5|95895.6|95870.6|95882.7|95857.7|50
1650372410000|2022-04-19 12:46:50|95886.1|95861.1|95887.2|95862.2|95890.2|95865.2|95884.8|95859.8|40
1650372420000|2022-04-19 12:47:00|95886.8|95861.8|95886.8|95861.8|95897.4|95872.4|95886.7|95861.7|59
1650372430000|2022-04-19 12:47:10|95888.2|95863.2|95888.2|95863.2|95897.7|95872.7|95887|95862|56
1650372440000|2022-04-19 12:47:20|95887.8|95862.8|95908|95883|95909|95884|95887.8|95862.8|62
1650372450000|2022-04-19 12:47:30|95908.4|95883.4|95915.6|95890.6|95915.6|95890.6|95905.7|95880.7|51
1650372460000|2022-04-19 12:47:40|95914.7|95889.7|95903.4|95878.4|95914.7|95889.7|95902.8|95877.8|56
1650372470000|2022-04-19 12:47:50|95903.8|95878.8|95903.2|95878.2|95904.7|95879.7|95900.2|95875.2|51
1650372480000|2022-04-19 12:48:00|95903.4|95878.4|95915.9|95890.9|95915.9|95890.9|95902.6|95877.6|48
1650372490000|2022-04-19 12:48:10|95914.7|95889.7|95909.3|95884.3|95914.8|95889.8|95905.8|95880.8|54
1650372500000|2022-04-19 12:48:20|95908.9|95883.9|95906.7|95881.7|95908.9|95883.9|95903.4|95878.4|44
1650372510000|2022-04-19 12:48:30|95906.9|95881.9|95906.9|95881.9|95907.7|95882.7|95905.9|95880.9|30
1650372520000|2022-04-19 12:48:40|95906.8|95881.8|95899.7|95874.7|95906.8|95881.8|95892.8|95867.8|59
1650372530000|2022-04-19 12:48:50|95900|95875|95888.5|95863.5|95900.4|95875.4|95886.7|95861.7|54
1650372540000|2022-04-19 12:49:00|95888.2|95863.2|95856.8|95831.8|95888.4|95863.4|95856.8|95831.8|49
1650372550000|2022-04-19 12:49:10|95856.1|95831.1|95868|95843|95868|95843|95856.1|95831.1|61
1650372560000|2022-04-19 12:49:20|95870.5|95845.5|95873.2|95848.2|95873.5|95848.5|95862.7|95837.7|59
1650372570000|2022-04-19 12:49:30|95871.7|95846.7|95871.9|95846.9|95874.8|95849.8|95870.7|95845.7|48
1650372580000|2022-04-19 12:49:40|95872|95847|95862.1|95837.1|95873.8|95848.8|95862.1|95837.1|58
1650372590000|2022-04-19 12:49:50|95861.3|95836.3|95865.1|95840.1|95869.6|95844.6|95860.4|95835.4|56
1650372600000|2022-04-19 12:50:00|95864|95839|95853.1|95828.1|95865.6|95840.6|95852.8|95827.8|56
1650372610000|2022-04-19 12:50:10|95853|95828|95848.4|95823.4|95853.4|95828.4|95846.7|95821.7|57
1650372620000|2022-04-19 12:50:20|95848.7|95823.7|95844.2|95819.2|95853.1|95828.1|95839.9|95814.9|56
1650372630000|2022-04-19 12:50:30|95844.5|95819.5|95843|95818|95845.5|95820.5|95842.9|95817.9|40
1650372640000|2022-04-19 12:50:40|95842.9|95817.9|95833.8|95808.8|95842.9|95817.9|95833.8|95808.8|28
1650372650000|2022-04-19 12:50:50|95833.7|95808.7|95843|95818|95845.4|95820.4|95831|95806|46
1650372660000|2022-04-19 12:51:00|95844.6|95819.6|95851.8|95826.8|95854.1|95829.1|95842.7|95817.7|55
1650372670000|2022-04-19 12:51:10|95856.4|95831.4|95862.2|95837.2|95867.2|95842.2|95856.4|95831.4|53
1650372680000|2022-04-19 12:51:20|95861.9|95836.9|95862|95837|95863.5|95838.5|95858.2|95833.2|47
1650372690000|2022-04-19 12:51:30|95862.1|95837.1|95859.1|95834.1|95862.1|95837.1|95856.1|95831.1|53
1650372700000|2022-04-19 12:51:40|95859.9|95834.9|95861.2|95836.2|95862.9|95837.9|95859.8|95834.8|40
1650372710000|2022-04-19 12:51:50|95861|95836|95843.3|95818.3|95861|95836|95843.3|95818.3|60
1650372720000|2022-04-19 12:52:00|95843.1|95818.1|95854.4|95829.4|95854.7|95829.7|95836.6|95811.6|54
1650372730000|2022-04-19 12:52:10|95855|95830|95837.9|95812.9|95855|95830|95837.9|95812.9|62
1650372740000|2022-04-19 12:52:20|95837.6|95812.6|95840.5|95815.5|95848.5|95823.5|95837.6|95812.6|63
1650372750000|2022-04-19 12:52:30|95840.4|95815.4|95841.2|95816.2|95850.4|95825.4|95839.9|95814.9|65
1650372760000|2022-04-19 12:52:40|95841|95816|95841.3|95816.3|95842|95817|95837.3|95812.3|47
1650372770000|2022-04-19 12:52:50|95841.4|95816.4|95830.3|95805.3|95841.4|95816.4|95826.6|95801.6|58
1650372780000|2022-04-19 12:53:00|95830.2|95805.2|95832|95807|95832|95807|95827|95802|56
1650372790000|2022-04-19 12:53:10|95834.9|95809.9|95832.3|95807.3|95837.7|95812.7|95830.8|95805.8|55
1650372800000|2022-04-19 12:53:20|95832.4|95807.4|95825.8|95800.8|95843.5|95818.5|95825.8|95800.8|54
1650372810000|2022-04-19 12:53:30|95823.9|95798.9|95827.4|95802.4|95828.4|95803.4|95823.6|95798.6|47
1650372820000|2022-04-19 12:53:40|95827.3|95802.3|95827.1|95802.1|95828|95803|95822.3|95797.3|38
1650372830000|2022-04-19 12:53:50|95827|95802|95821.6|95796.6|95827.5|95802.5|95821.1|95796.1|58
1650372840000|2022-04-19 12:54:00|95820.6|95795.6|95811.7|95786.7|95820.6|95795.6|95811.5|95786.5|51
1650372850000|2022-04-19 12:54:10|95811.5|95786.5|95809.5|95784.5|95813|95788|95806.7|95781.7|48
1650372860000|2022-04-19 12:54:20|95810|95785|95808.9|95783.9|95810.5|95785.5|95805|95780|46
1650372870000|2022-04-19 12:54:30|95809|95784|95818|95793|95819.4|95794.4|95808.8|95783.8|54
1650372880000|2022-04-19 12:54:40|95818.3|95793.3|95823.2|95798.2|95823.4|95798.4|95818.3|95793.3|39
1650372890000|2022-04-19 12:54:50|95824.4|95799.4|95816.4|95791.4|95824.7|95799.7|95807.3|95782.3|65
1650372900000|2022-04-19 12:55:00|95815.9|95790.9|95834.3|95809.3|95834.3|95809.3|95815.8|95790.8|60
1650372910000|2022-04-19 12:55:10|95834.1|95809.1|95836.9|95811.9|95838.2|95813.2|95833.2|95808.2|44
1650372920000|2022-04-19 12:55:20|95837|95812|95837.9|95812.9|95846.9|95821.9|95836.2|95811.2|55
1650372930000|2022-04-19 12:55:30|95837.6|95812.6|95814.3|95789.3|95837.6|95812.6|95810.6|95785.6|55
1650372940000|2022-04-19 12:55:40|95814.5|95789.5|95816|95791|95824.9|95799.9|95808|95783|62
1650372950000|2022-04-19 12:55:50|95815.9|95790.9|95816.2|95791.2|95819.8|95794.8|95812.8|95787.8|54
1650372960000|2022-04-19 12:56:00|95816.6|95791.6|95800.7|95775.7|95817.3|95792.3|95799|95774|41
1650372970000|2022-04-19 12:56:10|95799.3|95774.3|95801.1|95776.1|95803.6|95778.6|95798.9|95773.9|33
1650372980000|2022-04-19 12:56:20|95801.3|95776.3|95812.4|95787.4|95812.4|95787.4|95800.1|95775.1|53
1650372990000|2022-04-19 12:56:30|95812.8|95787.8|95823.4|95798.4|95840|95815|95809.5|95784.5|68
1650373000000|2022-04-19 12:56:40|95822.6|95797.6|95809.9|95784.9|95823.4|95798.4|95809.2|95784.2|51
1650373010000|2022-04-19 12:56:50|95810.1|95785.1|95804.8|95779.8|95813|95788|95804.3|95779.3|51
1650373020000|2022-04-19 12:57:00|95805.3|95780.3|95825.7|95800.7|95826.6|95801.6|95805.3|95780.3|69
1650373030000|2022-04-19 12:57:10|95825|95800|95831.4|95806.4|95835|95810|95823.2|95798.2|63
1650373040000|2022-04-19 12:57:20|95831.6|95806.6|95829.2|95804.2|95835.1|95810.1|95825|95800|56
1650373050000|2022-04-19 12:57:30|95829.7|95804.7|95829.6|95804.6|95831.4|95806.4|95826.1|95801.1|47
1650373060000|2022-04-19 12:57:40|95828.8|95803.8|95828.7|95803.7|95830.4|95805.4|95826.2|95801.2|47
1650373070000|2022-04-19 12:57:50|95828.5|95803.5|95832.9|95807.9|95834|95809|95828.1|95803.1|36
1650373080000|2022-04-19 12:58:00|95832.5|95807.5|95827.5|95802.5|95835.6|95810.6|95827.5|95802.5|50
1650373090000|2022-04-19 12:58:10|95826|95801|95822.4|95797.4|95826|95801|95820|95795|61
1650373100000|2022-04-19 12:58:20|95822.5|95797.5|95829|95804|95832.7|95807.7|95821.9|95796.9|59
1650373110000|2022-04-19 12:58:30|95829.1|95804.1|95835.6|95810.6|95836.1|95811.1|95828.5|95803.5|55
1650373120000|2022-04-19 12:58:40|95834.8|95809.8|95838.8|95813.8|95846.6|95821.6|95834.8|95809.8|65
1650373130000|2022-04-19 12:58:50|95839|95814|95842.3|95817.3|95853.3|95828.3|95838.9|95813.9|65
1650373140000|2022-04-19 12:59:00|95842.5|95817.5|95836.4|95811.4|95843|95818|95833.7|95808.7|55
1650373150000|2022-04-19 12:59:10|95836.6|95811.6|95834.6|95809.6|95836.6|95811.6|95825.6|95800.6|67
1650373160000|2022-04-19 12:59:20|95834.9|95809.9|95835.6|95810.6|95835.9|95810.9|95831.7|95806.7|42
1650373170000|2022-04-19 12:59:30|95835.7|95810.7|95831.3|95806.3|95837.9|95812.9|95830.8|95805.8|41
1650373180000|2022-04-19 12:59:40|95831|95806|95808|95783|95831.3|95806.3|95806|95781|61
1650373190000|2022-04-19 12:59:50|95809.2|95784.2|95809.3|95784.3|95821.5|95785.4|95801.7|95767.9|66
1650373200000|2022-04-19 13:00:00|95809.8|95784.8|95806.4|95781.4|95810.6|95785.6|95796.8|95771.8|68
1650373210000|2022-04-19 13:00:10|95806.3|95781.3|95812.5|95787.5|95812.5|95787.5|95801.9|95776.9|60
1650373220000|2022-04-19 13:00:20|95813.1|95788.1|95804.8|95779.8|95815|95790|95801.9|95776.9|53
1650373230000|2022-04-19 13:00:30|95804.9|95779.9|95822.6|95797.6|95822.8|95797.8|95804.7|95779.7|54
1650373240000|2022-04-19 13:00:40|95821.3|95796.3|95820.4|95795.4|95821.3|95796.3|95812.4|95787.4|45
1650373250000|2022-04-19 13:00:50|95820.5|95795.5|95809.9|95784.9|95823.1|95798.1|95809.9|95784.9|55
1650373260000|2022-04-19 13:01:00|95809.1|95784.1|95819.1|95794.1|95819.6|95794.6|95808.4|95783.4|51
1650373270000|2022-04-19 13:01:10|95817.8|95792.8|95825.2|95800.2|95828.9|95803.9|95817.8|95792.8|37
1650373280000|2022-04-19 13:01:20|95825.4|95800.4|95831|95806|95833.7|95808.7|95825.4|95800.4|55
1650373290000|2022-04-19 13:01:30|95830.9|95805.9|95826.6|95801.6|95835.6|95810.6|95826.6|95801.6|57
1650373300000|2022-04-19 13:01:40|95826.5|95801.5|95823|95798|95829.1|95804.1|95821.3|95796.3|54
1650373310000|2022-04-19 13:01:50|95822.8|95797.8|95831.8|95806.8|95833.4|95808.4|95821.5|95796.5|48
1650373320000|2022-04-19 13:02:00|95836|95811|95853|95828|95857|95832|95836|95811|69
1650373330000|2022-04-19 13:02:10|95853.2|95828.2|95861.7|95836.7|95862.4|95837.4|95852.7|95827.7|60
1650373340000|2022-04-19 13:02:20|95862|95837|95862|95837|95867.2|95842.2|95861.4|95836.4|57
1650373350000|2022-04-19 13:02:30|95861.3|95836.3|95849.7|95824.7|95861.9|95836.9|95849.2|95824.2|57
1650373360000|2022-04-19 13:02:40|95847.9|95822.9|95842.8|95817.8|95849.4|95824.4|95841.8|95816.8|67
1650373370000|2022-04-19 13:02:50|95843.3|95818.3|95836.3|95811.3|95844.7|95819.7|95833|95808|45
1650373380000|2022-04-19 13:03:00|95836.2|95811.2|95835.8|95810.8|95836.4|95811.4|95829.8|95804.8|61
1650373390000|2022-04-19 13:03:10|95835.6|95810.6|95830.2|95805.2|95837.8|95812.8|95828.6|95803.6|55
1650373400000|2022-04-19 13:03:20|95830.8|95805.8|95805.6|95780.6|95830.8|95805.8|95795.1|95770.1|73
1650373410000|2022-04-19 13:03:30|95804.7|95779.7|95838.2|95813.2|95839.8|95814.8|95804.4|95779.4|71
1650373420000|2022-04-19 13:03:40|95838.1|95813.1|95835.1|95810.1|95857.3|95821.3|95834.6|95807.1|65
1650373430000|2022-04-19 13:03:50|95834.6|95809.6|95826.5|95801.5|95835.6|95810.6|95821.2|95796.2|54
1650373440000|2022-04-19 13:04:00|95827|95802|95831.4|95806.4|95834.7|95809.7|95824.2|95799.2|59
1650373450000|2022-04-19 13:04:10|95831.3|95806.3|95835.3|95810.3|95846.8|95821.8|95827.4|95802.4|74
1650373460000|2022-04-19 13:04:20|95835.1|95810.1|95827.8|95802.8|95836.5|95811.5|95824.8|95799.8|56
1650373470000|2022-04-19 13:04:30|95828.2|95803.2|95832.2|95807.2|95833.6|95808.6|95824|95799|70
1650373480000|2022-04-19 13:04:40|95831.9|95806.9|95841.7|95816.7|95849.3|95824.3|95831.9|95806.9|60
1650373490000|2022-04-19 13:04:50|95842.8|95817.8|95844.6|95819.6|95848.1|95823.1|95839.4|95814.4|62
1650373500000|2022-04-19 13:05:00|95845.2|95820.2|95838.9|95813.9|95850.4|95825.4|95837.1|95812.1|62
1650373510000|2022-04-19 13:05:10|95838.8|95813.8|95840.2|95815.2|95842|95817|95831.3|95806.3|51
1650373520000|2022-04-19 13:05:20|95840.3|95815.3|95836.9|95811.9|95844.6|95819.6|95836.6|95811.6|49
1650373530000|2022-04-19 13:05:30|95836.4|95811.4|95830.7|95805.7|95836.6|95811.6|95830.4|95805.4|50
1650373540000|2022-04-19 13:05:40|95830.5|95805.5|95836.8|95811.8|95839.8|95814.8|95828.7|95803.7|66
1650373550000|2022-04-19 13:05:50|95836.7|95811.7|95834.4|95809.4|95836.7|95811.7|95825.6|95800.6|63
1650373560000|2022-04-19 13:06:00|95834.1|95809.1|95848|95823|95849.6|95824.6|95833|95808|62
1650373570000|2022-04-19 13:06:10|95847.2|95822.2|95852.4|95827.4|95861.7|95836.7|95846.8|95821.8|59
1650373580000|2022-04-19 13:06:20|95852.2|95827.2|95852.9|95827.9|95854.3|95829.3|95846.1|95821.1|57
1650373590000|2022-04-19 13:06:30|95852.7|95827.7|95874.7|95849.7|95879|95854|95850.6|95825.6|66
1650373600000|2022-04-19 13:06:40|95875|95850|95875.1|95850.1|95878.2|95853.2|95871.7|95846.7|66
1650373610000|2022-04-19 13:06:50|95878.5|95853.5|95884.8|95859.8|95888.1|95863.1|95875.8|95850.8|64
1650373620000|2022-04-19 13:07:00|95884.7|95859.7|95891.7|95866.7|95895.8|95870.8|95881.7|95856.7|66
1650373630000|2022-04-19 13:07:10|95891.4|95866.4|95879.2|95854.2|95895.5|95870.5|95874.9|95849.9|60
1650373640000|2022-04-19 13:07:20|95877.6|95852.6|95867.8|95842.8|95879.3|95854.3|95866.5|95841.5|58
1650373650000|2022-04-19 13:07:30|95867.3|95842.3|95865.6|95840.6|95869.8|95844.8|95865.5|95840.5|54
1650373660000|2022-04-19 13:07:40|95867|95842|95861.4|95836.4|95868.5|95843.5|95859.4|95834.4|67
1650373670000|2022-04-19 13:07:50|95861.3|95836.3|95872.9|95847.9|95872.9|95847.9|95861.3|95836.3|62
1650373680000|2022-04-19 13:08:00|95870.2|95845.2|95873.4|95848.4|95874.4|95849.4|95866.8|95841.8|46
1650373690000|2022-04-19 13:08:10|95873.2|95848.2|95856.9|95831.9|95873.8|95848.8|95851.7|95826.7|48
1650373700000|2022-04-19 13:08:20|95856.7|95831.7|95853.2|95828.2|95857.6|95832.6|95848.5|95823.5|61
1650373710000|2022-04-19 13:08:30|95853.4|95828.4|95849.4|95824.4|95853.5|95828.5|95848.5|95823.5|52
1650373720000|2022-04-19 13:08:40|95849.2|95824.2|95853.2|95828.2|95855.4|95830.4|95849.2|95824.2|35
1650373730000|2022-04-19 13:08:50|95853|95828|95852.3|95827.3|95856.8|95831.8|95852.3|95827.3|38
1650373740000|2022-04-19 13:09:00|95852.2|95827.2|95855.9|95830.9|95860.4|95835.4|95848.9|95823.9|56
1650373750000|2022-04-19 13:09:10|95855.8|95830.8|95853.7|95828.7|95856.6|95831.6|95851.2|95826.2|52
1650373760000|2022-04-19 13:09:20|95854.9|95829.9|95855.3|95830.3|95857.8|95832.8|95852.1|95827.1|50
1650373770000|2022-04-19 13:09:30|95856|95831|95852.1|95827.1|95856.8|95831.8|95849.5|95824.5|50
1650373780000|2022-04-19 13:09:40|95852.5|95827.5|95853.4|95828.4|95853.4|95828.4|95852.2|95827.2|28
1650373790000|2022-04-19 13:09:50|95848.5|95823.5|95861.6|95836.6|95862.6|95837.6|95848.5|95823.5|47
1650373800000|2022-04-19 13:10:00|95862.5|95837.5|95858.7|95833.7|95865.1|95840.1|95857.6|95832.6|57
1650373810000|2022-04-19 13:10:10|95858.6|95833.6|95866.6|95841.6|95866.6|95841.6|95854.9|95829.9|52
1650373820000|2022-04-19 13:10:20|95866.5|95841.5|95866.8|95841.8|95871.5|95846.5|95864.6|95839.6|56
1650373830000|2022-04-19 13:10:30|95867.5|95842.5|95865.6|95840.6|95867.9|95842.9|95861.9|95836.9|38
1650373840000|2022-04-19 13:10:40|95865.4|95840.4|95856.5|95831.5|95867|95842|95854.6|95829.6|48
1650373850000|2022-04-19 13:10:50|95856.2|95831.2|95865.7|95840.7|95866.2|95841.2|95855.7|95830.7|47
1650373860000|2022-04-19 13:11:00|95864.9|95839.9|95862.8|95837.8|95866.4|95841.4|95862.7|95837.7|42
1650373870000|2022-04-19 13:11:10|95862.2|95837.2|95859.6|95834.6|95864.4|95839.4|95857.7|95832.7|65
1650373880000|2022-04-19 13:11:20|95860|95835|95862|95837|95866.1|95841.1|95860|95835|46
1650373890000|2022-04-19 13:11:30|95862.2|95837.2|95887.1|95862.1|95890.8|95865.8|95862.2|95837.2|59
1650373900000|2022-04-19 13:11:40|95887.4|95862.4|95891.6|95866.6|95893.9|95868.9|95886.7|95861.7|53
1650373910000|2022-04-19 13:11:50|95891.4|95866.4|95883.3|95858.3|95893|95868|95880|95855|64
1650373920000|2022-04-19 13:12:00|95883.7|95858.7|95915.7|95890.7|95915.7|95890.7|95882.9|95857.9|60
1650373930000|2022-04-19 13:12:10|95915.2|95890.2|95923.4|95898.4|95923.6|95898.6|95912.5|95887.5|52
1650373940000|2022-04-19 13:12:20|95923.5|95898.5|95920.5|95895.5|95923.5|95898.5|95918.9|95893.9|46
1650373950000|2022-04-19 13:12:30|95921.3|95896.3|95921|95896|95922|95897|95911.5|95886.5|54
1650373960000|2022-04-19 13:12:40|95921.3|95896.3|95919|95894|95923|95898|95918.8|95893.8|31
1650373970000|2022-04-19 13:12:50|95918.9|95893.9|95921.9|95896.9|95922|95897|95914.6|95889.6|43
1650373980000|2022-04-19 13:13:00|95923.8|95898.8|95937.7|95912.7|95938.2|95913.2|95923.4|95898.4|53
1650373990000|2022-04-19 13:13:10|95937.1|95912.1|95938.4|95913.4|95939|95914|95929.7|95904.7|54
1650374000000|2022-04-19 13:13:20|95938.2|95913.2|95934.7|95909.7|95939|95914|95934.3|95909.3|50
1650374010000|2022-04-19 13:13:30|95935.5|95910.5|95937.5|95912.5|95937.5|95912.5|95927.6|95902.6|46
1650374020000|2022-04-19 13:13:40|95937.8|95912.8|95927.1|95902.1|95938.6|95913.6|95926.5|95901.5|54
1650374030000|2022-04-19 13:13:50|95927.2|95902.2|95932.2|95907.2|95934|95909|95927.2|95902.2|38
1650374040000|2022-04-19 13:14:00|95931.5|95906.5|95924|95899|95932.5|95907.5|95923.5|95898.5|54
1650374050000|2022-04-19 13:14:10|95924.3|95899.3|95913.3|95888.3|95927.5|95902.5|95913.3|95888.3|57
1650374060000|2022-04-19 13:14:20|95913.4|95888.4|95922.4|95897.4|95923|95898|95912.7|95887.7|49
1650374070000|2022-04-19 13:14:30|95922.2|95897.2|95924.2|95899.2|95926.9|95901.9|95922.2|95897.2|26
1650374080000|2022-04-19 13:14:40|95924.7|95899.7|95932|95907|95932|95907|95924.5|95899.5|38
1650374090000|2022-04-19 13:14:50|95931.6|95906.6|95930.4|95905.4|95933.5|95908.5|95929.7|95904.7|34
1650374100000|2022-04-19 13:15:00|95931.1|95906.1|95947.1|95922.1|95947.2|95922.2|95930.3|95905.3|49
1650374110000|2022-04-19 13:15:10|95947|95922|95926.3|95901.3|95947|95922|95926.2|95901.2|68
1650374120000|2022-04-19 13:15:20|95927.1|95902.1|95934.9|95909.9|95934.9|95909.9|95923.7|95898.7|48
1650374130000|2022-04-19 13:15:30|95934.5|95909.5|95945.4|95920.4|95945.4|95920.4|95929|95904|63
1650374140000|2022-04-19 13:15:40|95945.3|95920.3|95940.7|95915.7|95945.3|95920.3|95937|95912|46
1650374150000|2022-04-19 13:15:50|95942.6|95917.6|95952.8|95927.8|95954.4|95929.4|95940.7|95915.7|38
1650374160000|2022-04-19 13:16:00|95953|95928|95950.5|95925.5|95955.6|95930.6|95950.2|95925.2|55
1650374170000|2022-04-19 13:16:10|95951.2|95926.2|95951.4|95926.4|95953|95928|95940.5|95915.5|55
1650374180000|2022-04-19 13:16:20|95951.3|95926.3|95953.2|95928.2|95955|95930|95950.7|95925.7|48
1650374190000|2022-04-19 13:16:30|95953.8|95928.8|95951.4|95926.4|95954.4|95929.4|95949.7|95924.7|51
1650374200000|2022-04-19 13:16:40|95951.1|95926.1|95945.7|95920.7|95951.7|95926.7|95944.4|95919.4|44
1650374210000|2022-04-19 13:16:50|95946.2|95921.2|95945.2|95920.2|95951.5|95926.5|95945.2|95920.2|46
1650374220000|2022-04-19 13:17:00|95945.6|95920.6|95949.1|95924.1|95949.9|95924.9|95945.2|95920.2|37
1650374230000|2022-04-19 13:17:10|95949.3|95924.3|95938.1|95913.1|95950.7|95925.7|95936.6|95911.6|52
1650374240000|2022-04-19 13:17:20|95938.4|95913.4|95933.3|95908.3|95938.7|95913.7|95928.2|95903.2|61
1650374250000|2022-04-19 13:17:30|95933.2|95908.2|95936|95911|95939.6|95914.6|95931.5|95906.5|55
1650374260000|2022-04-19 13:17:40|95936.1|95911.1|95935.3|95910.3|95937.9|95912.9|95934.9|95909.9|39
1650374270000|2022-04-19 13:17:50|95935.5|95910.5|95928.6|95903.6|95935.5|95910.5|95925|95900|56
1650374280000|2022-04-19 13:18:00|95928.8|95903.8|95937.6|95912.6|95938.3|95913.3|95928.8|95903.8|48
1650374290000|2022-04-19 13:18:10|95937.5|95912.5|95932.1|95907.1|95938.8|95913.8|95931.9|95906.9|50
1650374300000|2022-04-19 13:18:20|95932.2|95907.2|95926.9|95901.9|95932.3|95907.3|95926.9|95901.9|43
1650374310000|2022-04-19 13:18:30|95927.5|95902.5|95934.7|95909.7|95935.4|95910.4|95920.1|95895.1|46
1650374320000|2022-04-19 13:18:40|95934.3|95909.3|95932.5|95907.5|95936.6|95911.6|95931.9|95906.9|50
1650374330000|2022-04-19 13:18:50|95932.2|95907.2|95936.4|95911.4|95936.6|95911.6|95931.7|95906.7|38
1650374340000|2022-04-19 13:19:00|95936.3|95911.3|95935.1|95910.1|95936.8|95911.8|95935|95910|34
1650374350000|2022-04-19 13:19:10|95935|95910|95927.3|95902.3|95935.1|95910.1|95925.7|95900.7|59
1650374360000|2022-04-19 13:19:20|95927.4|95902.4|95897.4|95872.4|95927.6|95902.6|95896.5|95871.5|53
1650374370000|2022-04-19 13:19:30|95897.7|95872.7|95895.3|95870.3|95898.8|95873.8|95895.3|95870.3|44
1650374380000|2022-04-19 13:19:40|95894.9|95869.9|95897.1|95872.1|95897.1|95872.1|95894.3|95869.3|39
1650374390000|2022-04-19 13:19:50|95897.7|95872.7|95915.8|95890.8|95915.8|95890.8|95897.4|95872.4|45
1650374400000|2022-04-19 13:20:00|95915.9|95890.9|95922.7|95897.7|95922.7|95897.7|95914.9|95889.9|50
1650374410000|2022-04-19 13:20:10|95922.4|95897.4|95925.8|95900.8|95930|95905|95918.7|95893.7|63
1650374420000|2022-04-19 13:20:20|95925.7|95900.7|95912.3|95887.3|95927.9|95902.9|95908.7|95883.7|57
1650374430000|2022-04-19 13:20:30|95912.2|95887.2|95906.3|95881.3|95912.3|95887.3|95904.4|95879.4|49
1650374440000|2022-04-19 13:20:40|95906.4|95881.4|95890.8|95865.8|95907.7|95882.7|95885.6|95860.6|68
1650374450000|2022-04-19 13:20:50|95890.9|95865.9|95886.5|95861.5|95893.1|95868.1|95885.7|95860.7|58
1650374460000|2022-04-19 13:21:00|95886.7|95861.7|95882.4|95857.4|95888.2|95863.2|95879.6|95854.6|49
1650374470000|2022-04-19 13:21:10|95882.6|95857.6|95882.2|95857.2|95884|95859|95882.1|95857.1|41
1650374480000|2022-04-19 13:21:20|95883.2|95858.2|95873.4|95848.4|95883.2|95858.2|95871.3|95846.3|40
1650374490000|2022-04-19 13:21:30|95873.6|95848.6|95878.5|95853.5|95879.5|95854.5|95872.8|95847.8|48
1650374500000|2022-04-19 13:21:40|95878.7|95853.7|95875.4|95850.4|95879|95854|95863.6|95838.6|52
1650374510000|2022-04-19 13:21:50|95876.1|95851.1|95874.4|95849.4|95879.4|95854.4|95874.3|95849.3|43
1650374520000|2022-04-19 13:22:00|95874.5|95849.5|95862.4|95837.4|95875|95850|95862.4|95837.4|51
1650374530000|2022-04-19 13:22:10|95863.3|95838.3|95871|95846|95871|95846|95862.1|95837.1|56
1650374540000|2022-04-19 13:22:20|95870.5|95845.5|95869.4|95844.4|95870.8|95845.8|95866|95841|37
1650374550000|2022-04-19 13:22:30|95870.7|95845.7|95873.6|95848.6|95876.4|95851.4|95870.7|95845.7|47
1650374560000|2022-04-19 13:22:40|95873.1|95848.1|95881|95856|95881.4|95856.4|95872.7|95847.7|53
1650374570000|2022-04-19 13:22:50|95880.9|95855.9|95850.1|95825.1|95881.3|95856.3|95849.4|95824.4|66
1650374580000|2022-04-19 13:23:00|95850.7|95825.7|95851.5|95826.5|95858.9|95833.9|95850.7|95825.7|57
1650374590000|2022-04-19 13:23:10|95849.6|95824.6|95840|95815|95851.2|95826.2|95833.7|95808.7|69
1650374600000|2022-04-19 13:23:20|95841.2|95816.2|95837.2|95812.2|95843.1|95818.1|95835.4|95810.4|51
1650374610000|2022-04-19 13:23:30|95836.9|95811.9|95835.7|95810.7|95839.9|95814.9|95834.7|95809.7|50
1650374620000|2022-04-19 13:23:40|95835.6|95810.6|95836.2|95811.2|95841.6|95816.6|95834.3|95809.3|53
1650374630000|2022-04-19 13:23:50|95835.5|95810.5|95833.7|95808.7|95839.9|95814.9|95832.5|95807.5|56
1650374640000|2022-04-19 13:24:00|95833.6|95808.6|95837.1|95812.1|95838.2|95813.2|95826.2|95801.2|58
1650374650000|2022-04-19 13:24:10|95837|95812|95829.5|95804.5|95844.2|95819.2|95829.4|95804.4|70
1650374660000|2022-04-19 13:24:20|95829.2|95804.2|95825.4|95800.4|95830.3|95805.3|95822|95797|69
1650374670000|2022-04-19 13:24:30|95825.6|95800.6|95814.4|95789.4|95825.6|95800.6|95814.2|95789.2|67
1650374680000|2022-04-19 13:24:40|95814.2|95789.2|95806.5|95781.5|95815.8|95790.8|95805.4|95780.4|59
1650374690000|2022-04-19 13:24:50|95807.5|95782.5|95802.9|95777.9|95807.5|95782.5|95800.1|95775.1|73
1650374700000|2022-04-19 13:25:00|95803.6|95778.6|95810.3|95785.3|95810.7|95785.7|95801.4|95776.4|61
1650374710000|2022-04-19 13:25:10|95810.1|95785.1|95829.6|95804.6|95829.6|95804.6|95810|95785|61
1650374720000|2022-04-19 13:25:20|95829.5|95804.5|95823.5|95798.5|95829.5|95804.5|95823.2|95798.2|54
1650374730000|2022-04-19 13:25:30|95823.7|95798.7|95836.1|95811.1|95848.1|95812.1|95823.7|95798.1|58
1650374740000|2022-04-19 13:25:40|95836.3|95811.3|95837.7|95812.7|95837.9|95812.9|95835.2|95810.2|33
1650374750000|2022-04-19 13:25:50|95837.6|95812.6|95843|95818|95853.7|95818.3|95836.1|95803.4|45
1650374760000|2022-04-19 13:26:00|95843.2|95818.2|95871.8|95846.8|95872.1|95847.1|95843|95818|53
1650374770000|2022-04-19 13:26:10|95870.7|95845.7|95869|95844|95874|95849|95857|95832|68
1650374780000|2022-04-19 13:26:20|95868.4|95843.4|95862.3|95837.3|95868.6|95843.6|95849.6|95824.6|58
1650374790000|2022-04-19 13:26:30|95862.4|95837.4|95861|95836|95864.7|95839.7|95860.8|95835.8|44
1650374800000|2022-04-19 13:26:40|95861.1|95836.1|95857.4|95832.4|95865.3|95840.3|95856.8|95831.8|51
1650374810000|2022-04-19 13:26:50|95857.1|95832.1|95840.2|95815.2|95857.3|95832.3|95838.8|95813.8|54
1650374820000|2022-04-19 13:27:00|95840.8|95815.8|95849|95824|95850.3|95825.3|95840.7|95815.7|64
1650374830000|2022-04-19 13:27:10|95849.3|95824.3|95824.8|95799.8|95849.3|95824.3|95824.8|95799.8|69
1650374840000|2022-04-19 13:27:20|95825.9|95800.9|95844.7|95819.7|95845.9|95820.9|95825.9|95800.9|65
1650374850000|2022-04-19 13:27:30|95844.4|95819.4|95854.7|95829.7|95859.4|95834.4|95843.9|95818.9|65
1650374860000|2022-04-19 13:27:40|95855.2|95830.2|95857|95832|95860.2|95835.2|95854.5|95829.5|42
1650374870000|2022-04-19 13:27:50|95856.8|95831.8|95864|95839|95873.1|95848.1|95856.6|95831.6|71
1650374880000|2022-04-19 13:28:00|95863.9|95838.9|95866|95841|95875.7|95850.7|95863.9|95838.9|63
1650374890000|2022-04-19 13:28:10|95865.6|95840.6|95860.6|95835.6|95867.9|95842.9|95859.8|95834.8|45
1650374900000|2022-04-19 13:28:20|95858.2|95833.2|95862.5|95837.5|95862.5|95837.5|95856.8|95831.8|41
1650374910000|2022-04-19 13:28:30|95862.4|95837.4|95863.8|95838.8|95865.5|95840.5|95861.7|95836.7|55
1650374920000|2022-04-19 13:28:40|95863.5|95838.5|95876|95851|95876.3|95851.3|95862|95837|54
1650374930000|2022-04-19 13:28:50|95876.1|95851.1|95873.3|95848.3|95877.3|95852.3|95871.6|95846.6|60
1650374940000|2022-04-19 13:29:00|95873.7|95848.7|95871.7|95846.7|95877.7|95852.7|95871.7|95846.7|58
1650374950000|2022-04-19 13:29:10|95872|95847|95874.9|95849.9|95875|95850|95870.4|95845.4|58
1650374960000|2022-04-19 13:29:20|95875.2|95850.2|95885.8|95860.8|95887|95862|95873.4|95848.4|44
1650374970000|2022-04-19 13:29:30|95885.1|95860.1|95859.8|95834.8|95885.4|95860.4|95858.8|95820.8|66
1650374980000|2022-04-19 13:29:40|95860.1|95835.1|95871.2|95846.2|95883.9|95858.9|95860.1|95835.1|59
1650374990000|2022-04-19 13:29:50|95871.5|95846.5|95860.7|95835.7|95874.6|95846.5|95859.8|95823.1|58
1650375000000|2022-04-19 13:30:00|95860.8|95835.8|95838.5|95813.5|95862.3|95837.3|95836.7|95811.7|64
1650375010000|2022-04-19 13:30:10|95837.8|95812.8|95830.6|95805.6|95839.7|95814.7|95825.4|95800.4|71
1650375020000|2022-04-19 13:30:20|95832.4|95807.4|95832.2|95807.2|95841.1|95808.1|95826.8|95790.1|70
1650375030000|2022-04-19 13:30:30|95832.3|95807.3|95826.9|95801.9|95832.3|95807.3|95818.3|95793.3|70
1650375040000|2022-04-19 13:30:40|95829.7|95804.7|95798.5|95773.5|95830.3|95805.3|95798.5|95773.5|64
1650375050000|2022-04-19 13:30:50|95797.5|95772.5|95791|95766|95808.7|95773.3|95790.9|95756|71
1650375060000|2022-04-19 13:31:00|95791.7|95766.7|95759.4|95734.4|95797.4|95766.7|95759.4|95723|72
1650375070000|2022-04-19 13:31:10|95773.6|95723.6|95792|95742|95792.2|95755|95756.9|95720.5|74
1650375080000|2022-04-19 13:31:20|95791.8|95741.8|95802.1|95777.1|95809.3|95779.3|95783.1|95741.4|68
1650375090000|2022-04-19 13:31:30|95799.8|95774.8|95806.5|95781.5|95825.8|95800.8|95799.8|95760.9|68
1650375100000|2022-04-19 13:31:40|95806.1|95781.1|95809.8|95759.8|95809.9|95781.1|95789.9|95742.9|76
1650375110000|2022-04-19 13:31:50|95809.7|95759.7|95810.7|95760.7|95815.8|95765.8|95807.5|95757.5|74
1650375120000|2022-04-19 13:32:00|95810.6|95760.6|95844.5|95819.5|95853.3|95819.5|95810.4|95760.4|74
1650375130000|2022-04-19 13:32:10|95844.3|95819.3|95857.4|95832.4|95872.4|95834.8|95833.4|95801|73
1650375140000|2022-04-19 13:32:20|95858.3|95833.3|95872.4|95822.4|95876.5|95838.8|95857|95821.2|66
1650375150000|2022-04-19 13:32:30|95872.3|95822.3|95859.8|95809.8|95877|95836|95846.7|95807.8|65
1650375160000|2022-04-19 13:32:40|95859.2|95809.2|95845.6|95820.6|95859.4|95822|95836|95799.9|71
1650375170000|2022-04-19 13:32:50|95845.8|95820.8|95840.2|95815.2|95857.6|95822.8|95840.2|95807.6|67
1650375180000|2022-04-19 13:33:00|95843.6|95818.6|95848|95823|95859.4|95826.4|95841.3|95808.7|62
1650375190000|2022-04-19 13:33:10|95848.2|95823.2|95838.8|95813.8|95848.7|95823.7|95835.8|95810.8|58
1650375200000|2022-04-19 13:33:20|95838.9|95813.9|95840.6|95815.6|95849.6|95824.6|95838.5|95813.5|63
1650375210000|2022-04-19 13:33:30|95841.6|95816.6|95843.3|95818.3|95847.8|95822.8|95839.5|95814.5|57
1650375220000|2022-04-19 13:33:40|95843.1|95818.1|95833.9|95808.9|95852.9|95818.2|95823.5|95789.4|71
1650375230000|2022-04-19 13:33:50|95821.7|95796.7|95779.3|95754.3|95824.1|95796.7|95778.8|95741.7|77
1650375240000|2022-04-19 13:34:00|95779.6|95754.6|95769.3|95744.3|95795|95757.3|95767.8|95730|69
1650375250000|2022-04-19 13:34:10|95768.2|95743.2|95761.6|95711.6|95774.7|95743.8|95745.6|95707.3|76
1650375260000|2022-04-19 13:34:20|95761.4|95711.4|95750.2|95700.2|95772.9|95733.6|95745.8|95695.8|72
1650375270000|2022-04-19 13:34:30|95750.3|95700.3|95750.5|95700.5|95756.6|95715.6|95740.6|95699.3|72
1650375280000|2022-04-19 13:34:40|95737.2|95712.2|95771.4|95721.4|95771.4|95721.4|95737.2|95699.9|65
1650375290000|2022-04-19 13:34:50|95768|95718|95751.8|95726.8|95772.9|95732|95751.8|95713.2|66
1650375300000|2022-04-19 13:35:00|95752.2|95727.2|95746.1|95696.1|95761.8|95727.2|95733.5|95693.7|64
1650375310000|2022-04-19 13:35:10|95747.9|95697.9|95754.9|95729.9|95767.6|95735.7|95736.2|95693.8|68
1650375320000|2022-04-19 13:35:20|95754.4|95729.4|95806|95781|95806|95781|95750.8|95717.7|71
1650375330000|2022-04-19 13:35:30|95809.2|95784.2|95791|95766|95811.5|95786.5|95788.6|95763.6|68
1650375340000|2022-04-19 13:35:40|95790.7|95765.7|95779.2|95754.2|95793.5|95768.5|95774.6|95735.3|66
1650375350000|2022-04-19 13:35:50|95779.6|95754.6|95803.1|95778.1|95806.9|95781.9|95772|95747|70
1650375360000|2022-04-19 13:36:00|95801.6|95776.6|95804.1|95779.1|95811|95781.1|95796.2|95760.2|64
1650375370000|2022-04-19 13:36:10|95817.3|95767.3|95803.8|95778.8|95822.8|95785.2|95802.1|95767.1|71
1650375380000|2022-04-19 13:36:20|95803.3|95778.3|95802.2|95777.2|95806.1|95781.1|95799.9|95774.9|55
1650375390000|2022-04-19 13:36:30|95801.8|95776.8|95791.5|95766.5|95824.7|95786.7|95784.9|95759.9|59
1650375400000|2022-04-19 13:36:40|95791.7|95766.7|95790.9|95765.9|95804.3|95774.1|95786.9|95752.2|58
1650375410000|2022-04-19 13:36:50|95790.5|95765.5|95790.6|95765.6|95807.8|95773.2|95783.5|95757.8|70
1650375420000|2022-04-19 13:37:00|95790.1|95765.1|95789.8|95764.8|95799.6|95774.6|95788.4|95763.4|70
1650375430000|2022-04-19 13:37:10|95790.2|95765.2|95805.1|95780.1|95805.1|95780.1|95789.4|95764.4|74
1650375440000|2022-04-19 13:37:20|95806.8|95781.8|95796.1|95771.1|95807.8|95782.8|95795.7|95770.7|71
1650375450000|2022-04-19 13:37:30|95794.7|95769.7|95780.1|95730.1|95794.7|95769.7|95762.1|95728.2|70
1650375460000|2022-04-19 13:37:40|95779.6|95729.6|95768.5|95743.5|95781.5|95746.3|95765.4|95726.9|57
1650375470000|2022-04-19 13:37:50|95768.6|95743.6|95779.5|95754.5|95780.6|95755.6|95768|95743|57
1650375480000|2022-04-19 13:38:00|95779.9|95754.9|95808.1|95758.1|95817.5|95781.5|95779.9|95754.9|66
1650375490000|2022-04-19 13:38:10|95808.2|95758.2|95809.4|95759.4|95810.3|95769.6|95789.4|95751.5|67
1650375500000|2022-04-19 13:38:20|95809.2|95759.2|95843.3|95793.3|95844.5|95794.5|95808.2|95758.6|66
1650375510000|2022-04-19 13:38:30|95833.9|95783.9|95838.6|95788.6|95846.9|95813.2|95810.5|95772.9|67
1650375520000|2022-04-19 13:38:40|95839|95789|95838.5|95788.5|95841.4|95791.4|95836.2|95786.2|63
1650375530000|2022-04-19 13:38:50|95838.3|95788.3|95830.4|95780.4|95850.2|95812.1|95817.3|95774.7|70
1650375540000|2022-04-19 13:39:00|95832.1|95782.1|95823.7|95798.7|95844|95798.7|95822.9|95779.8|64
1650375550000|2022-04-19 13:39:10|95823.5|95798.5|95838|95788|95843.3|95798.5|95823.5|95786.1|56
1650375560000|2022-04-19 13:39:20|95837.9|95787.9|95828.7|95803.7|95843.1|95804.1|95825.5|95787.5|49
1650375570000|2022-04-19 13:39:30|95828.6|95803.6|95850.1|95800.1|95852.1|95811.1|95828.6|95797.5|56
1650375580000|2022-04-19 13:39:40|95849.8|95799.8|95835.2|95785.2|95850.5|95809.1|95821.2|95783.9|62
1650375590000|2022-04-19 13:39:50|95834.7|95784.7|95830.7|95805.7|95834.7|95805.7|95821.7|95784.7|61
1650375600000|2022-04-19 13:40:00|95830.2|95805.2|95827.6|95802.6|95833.9|95808.9|95826.7|95801.7|60
1650375610000|2022-04-19 13:40:10|95827.4|95802.4|95813.6|95788.6|95828.9|95803.9|95802.5|95777.5|67
1650375620000|2022-04-19 13:40:20|95813.2|95788.2|95788.7|95763.7|95813.3|95788.3|95781.8|95756.8|72
1650375630000|2022-04-19 13:40:30|95789.4|95764.4|95798|95748|95798.4|95767.7|95779.7|95742|63
1650375640000|2022-04-19 13:40:40|95798.3|95748.3|95792.8|95742.8|95799.1|95750.9|95764.2|95726.6|69
1650375650000|2022-04-19 13:40:50|95789.7|95739.7|95786.6|95736.6|95791.3|95741.3|95781.1|95731.1|75
1650375660000|2022-04-19 13:41:00|95785.6|95735.6|95776|95751|95792.4|95754.6|95771.7|95735.3|68
1650375670000|2022-04-19 13:41:10|95776.5|95751.5|95785.9|95735.9|95787.9|95754.4|95771.6|95733|63
1650375680000|2022-04-19 13:41:20|95786|95736|95778|95753|95792.2|95756.5|95774.5|95736|70
1650375690000|2022-04-19 13:41:30|95776.2|95751.2|95782.2|95757.2|95795.1|95759.2|95775.5|95738.7|63
1650375700000|2022-04-19 13:41:40|95782.3|95757.3|95776.4|95751.4|95782.3|95757.3|95776.4|95751.4|52
1650375710000|2022-04-19 13:41:50|95776.1|95751.1|95774.2|95749.2|95778.5|95753.5|95774.2|95749.2|53
1650375720000|2022-04-19 13:42:00|95774.3|95749.3|95768.2|95743.2|95774.3|95749.3|95767|95742|57
1650375730000|2022-04-19 13:42:10|95768.1|95743.1|95763.4|95738.4|95768.7|95743.7|95762.1|95737.1|57
1650375740000|2022-04-19 13:42:20|95763.3|95738.3|95767.5|95742.5|95777.8|95743.8|95757.7|95721.4|56
1650375750000|2022-04-19 13:42:30|95769.1|95744.1|95756.5|95731.5|95778.3|95746.4|95756.2|95722.6|59
1650375760000|2022-04-19 13:42:40|95756.6|95731.6|95762.2|95737.2|95763.2|95738.2|95755.9|95730.9|55
1650375770000|2022-04-19 13:42:50|95764.5|95739.5|95743.4|95718.4|95765.9|95740.9|95741.6|95716.6|64
1650375780000|2022-04-19 13:43:00|95743.1|95718.1|95748.5|95723.5|95750.5|95725.5|95741.9|95716.9|71
1650375790000|2022-04-19 13:43:10|95748.9|95723.9|95736.1|95711.1|95750.6|95725.6|95734.2|95709.2|59
1650375800000|2022-04-19 13:43:20|95735.2|95710.2|95725.9|95700.9|95736|95710.4|95720.7|95683.3|65
1650375810000|2022-04-19 13:43:30|95726.4|95701.4|95725.4|95675.4|95727|95702|95712.2|95674.8|62
1650375820000|2022-04-19 13:43:40|95725.6|95675.6|95708.5|95683.5|95725.6|95683.7|95701.6|95667.6|65
1650375830000|2022-04-19 13:43:50|95707.5|95682.5|95689.4|95664.4|95718.2|95684.3|95686.8|95650.1|60
1650375840000|2022-04-19 13:44:00|95689.5|95664.5|95675.6|95625.6|95693.6|95665|95667.1|95624.9|63
1650375850000|2022-04-19 13:44:10|95675.3|95625.3|95662.5|95637.5|95677.4|95638.9|95658.2|95618.6|66
1650375860000|2022-04-19 13:44:20|95662.1|95637.1|95695.5|95645.5|95703.9|95665.4|95662.1|95633.6|68
1650375870000|2022-04-19 13:44:30|95695.7|95645.7|95677.6|95652.6|95699|95652.6|95677.3|95638.6|58
1650375880000|2022-04-19 13:44:40|95678.3|95653.3|95684.6|95634.6|95692.1|95653.3|95678.2|95631.4|60
1650375890000|2022-04-19 13:44:50|95684|95634|95685.2|95660.2|95695.4|95660.9|95682|95632.4|64
1650375900000|2022-04-19 13:45:00|95685.8|95660.8|95697.5|95672.5|95708.9|95683.9|95683.9|95647.5|64
1650375910000|2022-04-19 13:45:10|95696.6|95671.6|95716.8|95666.8|95718.2|95679|95696.3|95658.9|59
1650375920000|2022-04-19 13:45:20|95717.7|95667.7|95703.7|95678.7|95718.3|95678.7|95697.2|95666.8|54
1650375930000|2022-04-19 13:45:30|95709.6|95684.6|95740.8|95715.8|95741|95716|95709.6|95684.6|68
1650375940000|2022-04-19 13:45:40|95741|95716|95752.1|95702.1|95755.1|95717|95741|95699.3|59
1650375950000|2022-04-19 13:45:50|95751.7|95701.7|95748.3|95723.3|95758.4|95724.3|95731.9|95698.2|69
1650375960000|2022-04-19 13:46:00|95748.2|95723.2|95768.2|95718.2|95769.9|95733|95745.7|95713.6|64
1650375970000|2022-04-19 13:46:10|95767.9|95717.9|95742.5|95717.5|95767.9|95727.8|95741.1|95704.8|69
1650375980000|2022-04-19 13:46:20|95741.8|95716.8|95740.7|95690.7|95741.8|95716.8|95721|95688.9|75
1650375990000|2022-04-19 13:46:30|95728.8|95703.8|95738.5|95713.5|95738.5|95713.5|95726.1|95701.1|67
1650376000000|2022-04-19 13:46:40|95737.6|95712.6|95740.2|95715.2|95740.2|95715.2|95732.7|95707.7|60
1650376010000|2022-04-19 13:46:50|95739.8|95714.8|95741|95716|95745.4|95720.4|95732.7|95707.7|54
1650376020000|2022-04-19 13:47:00|95740.9|95715.9|95740.7|95715.7|95744.5|95719.5|95739.2|95714.2|63
1650376030000|2022-04-19 13:47:10|95740.2|95715.2|95725.3|95675.3|95743.4|95718.4|95709.7|95673.8|70
1650376040000|2022-04-19 13:47:20|95725.2|95675.2|95705.1|95655.1|95737.8|95687.8|95696.8|95655.1|70
1650376050000|2022-04-19 13:47:30|95705.2|95655.2|95695.1|95645.1|95705.2|95663.8|95681.7|95640.9|69
1650376060000|2022-04-19 13:47:40|95694.3|95644.3|95689.5|95664.5|95703.6|95676.4|95687.2|95637.2|75
1650376070000|2022-04-19 13:47:50|95688.5|95663.5|95701|95651|95715.6|95678.6|95683.6|95649.3|71
1650376080000|2022-04-19 13:48:00|95699.9|95649.9|95709.1|95659.1|95711.1|95678.3|95687.5|95649.9|65
1650376090000|2022-04-19 13:48:10|95699.7|95674.7|95681.7|95631.7|95699.7|95674.7|95649.5|95615.6|71
1650376100000|2022-04-19 13:48:20|95682.5|95632.5|95706|95656|95706|95667.8|95669|95632.5|66
1650376110000|2022-04-19 13:48:30|95705.9|95655.9|95717.3|95692.3|95731.1|95694.5|95699|95655.6|61
1650376120000|2022-04-19 13:48:40|95715.1|95690.1|95709.1|95684.1|95717.6|95692.6|95708.5|95683.5|59
1650376130000|2022-04-19 13:48:50|95711.2|95686.2|95713.9|95688.9|95714|95689|95708.9|95683.9|50
1650376140000|2022-04-19 13:49:00|95713|95688|95705.6|95680.6|95721.1|95688.1|95698.1|95670.5|52
1650376150000|2022-04-19 13:49:10|95716.3|95666.3|95706.3|95656.3|95716.3|95672|95692.1|95649.3|63
1650376160000|2022-04-19 13:49:20|95706.5|95656.5|95683.4|95658.4|95708.9|95670.5|95678.8|95646.1|69
1650376170000|2022-04-19 13:49:30|95682.6|95657.6|95685.3|95660.3|95688.6|95663.6|95678.2|95653.2|64
1650376180000|2022-04-19 13:49:40|95685.4|95660.4|95680.3|95655.3|95708.7|95683.7|95680|95655|61
1650376190000|2022-04-19 13:49:50|95679.7|95654.7|95706.1|95681.1|95717.9|95692.9|95676.7|95651.7|66
1650376200000|2022-04-19 13:50:00|95705|95680|95689.5|95664.5|95710.2|95685.2|95689|95664|70
1650376210000|2022-04-19 13:50:10|95690.3|95665.3|95686.5|95661.5|95691.4|95666.4|95680.4|95655.4|62
1650376220000|2022-04-19 13:50:20|95687.1|95662.1|95684.5|95659.5|95687.6|95662.6|95674.7|95649.7|75
1650376230000|2022-04-19 13:50:30|95685|95660|95683.5|95658.5|95685.2|95660.2|95675.2|95650.2|66
1650376240000|2022-04-19 13:50:40|95682|95657|95706.9|95681.9|95712.9|95687.9|95678.7|95653.7|72
1650376250000|2022-04-19 13:50:50|95707.6|95682.6|95699.8|95674.8|95707.7|95682.7|95685.1|95653.6|69
1650376260000|2022-04-19 13:51:00|95699|95674|95710.3|95685.3|95726.2|95689.5|95699|95673|63
1650376270000|2022-04-19 13:51:10|95710.4|95685.4|95718.6|95693.6|95719|95694|95709.2|95684.2|61
1650376280000|2022-04-19 13:51:20|95718.4|95693.4|95701.6|95676.6|95718.7|95693.7|95693.6|95668.6|69
1650376290000|2022-04-19 13:51:30|95702.2|95677.2|95670.6|95645.6|95713.7|95688.7|95670.2|95638.2|72
1650376300000|2022-04-19 13:51:40|95670.4|95645.4|95675.8|95650.8|95677.7|95652.7|95669.7|95644.7|66
1650376310000|2022-04-19 13:51:50|95673.7|95648.7|95668.9|95643.9|95673.7|95648.7|95665.2|95640.2|54
1650376320000|2022-04-19 13:52:00|95668.5|95643.5|95646.4|95621.4|95672|95647|95645.8|95620.8|72
1650376330000|2022-04-19 13:52:10|95647.2|95622.2|95628|95603|95647.6|95622.6|95627.4|95602.4|62
1650376340000|2022-04-19 13:52:20|95624.6|95599.6|95632.2|95607.2|95645.2|95620.2|95624.6|95599.6|70
1650376350000|2022-04-19 13:52:30|95632.8|95607.8|95648.7|95623.7|95649.1|95624.1|95631.2|95606.2|64
1650376360000|2022-04-19 13:52:40|95648.5|95623.5|95633.1|95608.1|95648.9|95623.9|95633.1|95608.1|53
1650376370000|2022-04-19 13:52:50|95626.6|95601.6|95624.7|95599.7|95630.5|95605.5|95621.2|95596.2|68
1650376380000|2022-04-19 13:53:00|95625.7|95600.7|95636.9|95611.9|95636.9|95611.9|95620.1|95595.1|67
1650376390000|2022-04-19 13:53:10|95636.2|95611.2|95647.2|95622.2|95647.2|95622.2|95632.4|95607.4|62
1650376400000|2022-04-19 13:53:20|95645.2|95620.2|95664.3|95639.3|95667.3|95642.3|95645.1|95620.1|60
1650376410000|2022-04-19 13:53:30|95664.4|95639.4|95647.1|95622.1|95664.4|95639.4|95645|95620|72
1650376420000|2022-04-19 13:53:40|95648|95623|95630.2|95605.2|95657.5|95632.5|95630.2|95605.2|59
1650376430000|2022-04-19 13:53:50|95628.8|95603.8|95662.8|95637.8|95663.8|95638.8|95628.8|95603.8|68
1650376440000|2022-04-19 13:54:00|95663.2|95638.2|95639.9|95614.9|95666.7|95641.7|95636.8|95611.8|69
1650376450000|2022-04-19 13:54:10|95640|95615|95641.1|95616.1|95649.6|95624.6|95639.1|95614.1|63
1650376460000|2022-04-19 13:54:20|95641.3|95616.3|95646.6|95621.6|95650.2|95625.2|95640.8|95615.8|57
1650376470000|2022-04-19 13:54:30|95646.5|95621.5|95649.8|95624.8|95650.8|95625.8|95646.5|95621.5|54
1650376480000|2022-04-19 13:54:40|95649.6|95624.6|95643.7|95618.7|95657.3|95632.3|95643.7|95618.7|48
1650376490000|2022-04-19 13:54:50|95643|95618|95659.6|95634.6|95659.6|95634.6|95643|95618|59
1650376500000|2022-04-19 13:55:00|95659.7|95634.7|95659.5|95634.5|95665.2|95640.2|95654.4|95629.4|64
1650376510000|2022-04-19 13:55:10|95659.4|95634.4|95680|95655|95680.8|95655.8|95659.4|95634.4|62
1650376520000|2022-04-19 13:55:20|95680.3|95655.3|95678.5|95653.5|95686.6|95661.6|95676.7|95651.7|62
1650376530000|2022-04-19 13:55:30|95678.4|95653.4|95676.6|95626.6|95694.3|95658.1|95665.6|95626.6|55
1650376540000|2022-04-19 13:55:40|95676.4|95626.4|95661.9|95636.9|95685.4|95647.7|95661.9|95624.4|72
1650376550000|2022-04-19 13:55:50|95673.6|95623.6|95674.3|95624.3|95676.9|95626.9|95670.8|95620.8|66
1650376560000|2022-04-19 13:56:00|95674.8|95624.8|95687.2|95637.2|95689.7|95646|95664.9|95624.8|70
1650376570000|2022-04-19 13:56:10|95686.2|95636.2|95689.7|95639.7|95707.3|95659.6|95681.5|95636.2|68
1650376580000|2022-04-19 13:56:20|95687.4|95637.4|95695.5|95670.5|95707|95671.1|95676.5|95633.6|68
1650376590000|2022-04-19 13:56:30|95695.7|95670.7|95699|95649|95711.2|95670.8|95686.8|95648.1|72
1650376600000|2022-04-19 13:56:40|95698.5|95648.5|95687.1|95662.1|95699.7|95663.2|95686.9|95647.5|54
1650376610000|2022-04-19 13:56:50|95686.8|95661.8|95691.8|95666.8|95711.4|95672|95683.3|95646.8|69
1650376620000|2022-04-19 13:57:00|95701.1|95651.1|95687|95662|95705.9|95668.2|95680.8|95645.9|65
1650376630000|2022-04-19 13:57:10|95688.6|95663.6|95673.5|95648.5|95692.3|95666.3|95672.9|95637.4|67
1650376640000|2022-04-19 13:57:20|95676|95651|95677.7|95652.7|95697|95664.7|95676|95647|69
1650376650000|2022-04-19 13:57:30|95678.1|95653.1|95675.7|95650.7|95680.1|95655.1|95675.7|95650.7|59
1650376660000|2022-04-19 13:57:40|95675.8|95650.8|95671.8|95646.8|95688.4|95651.6|95662|95632.6|58
1650376670000|2022-04-19 13:57:50|95671.9|95646.9|95686.5|95636.5|95686.7|95649.2|95671.9|95635.8|32
1650376680000|2022-04-19 13:58:00|95686.6|95636.6|95662.2|95637.2|95686.6|95648.6|95662.2|95634|61
1650376690000|2022-04-19 13:58:10|95662.3|95637.3|95626.3|95601.3|95662.5|95637.5|95626.3|95586.9|69
1650376700000|2022-04-19 13:58:20|95626|95601|95641.9|95591.9|95641.9|95610.8|95626|95590.6|62
1650376710000|2022-04-19 13:58:30|95641.6|95591.6|95620.9|95595.9|95641.9|95605.8|95619.7|95580.3|56
1650376720000|2022-04-19 13:58:40|95619.6|95594.6|95587.3|95562.3|95629.3|95600.6|95587.3|95552.4|68
1650376730000|2022-04-19 13:58:50|95587.7|95562.7|95589.2|95539.2|95602.3|95564|95583.1|95536.4|73
1650376740000|2022-04-19 13:59:00|95596.1|95546.1|95576.6|95526.6|95601.6|95551.6|95562.7|95526.6|62
1650376750000|2022-04-19 13:59:10|95576.7|95526.7|95588.1|95563.1|95600.3|95563.4|95570.7|95522.6|76
1650376760000|2022-04-19 13:59:20|95588.3|95563.3|95605.5|95580.5|95633|95595.5|95583.9|95556.9|73
1650376770000|2022-04-19 13:59:30|95605.8|95580.8|95605.1|95580.1|95625.2|95587.8|95603.2|95569.6|65
1650376780000|2022-04-19 13:59:40|95604.5|95579.5|95608|95583|95615.1|95590.1|95595.1|95570.1|79
1650376790000|2022-04-19 13:59:50|95608.3|95583.3|95606.3|95581.3|95639.6|95602.7|95602|95577|76
1650376800000|2022-04-19 14:00:00|95607.8|95582.8|95605.7|95580.7|95612|95584.3|95594.4|95552.2|73
1650376810000|2022-04-19 14:00:10|95605.1|95580.1|95609.9|95584.9|95631.3|95593.3|95603.4|95576.6|76
1650376820000|2022-04-19 14:00:20|95609.8|95584.8|95635.2|95610.2|95649.6|95610.6|95602.8|95577.8|63
1650376830000|2022-04-19 14:00:30|95636.6|95611.6|95649.6|95624.6|95664.1|95636.1|95634.4|95608.9|74
1650376840000|2022-04-19 14:00:40|95648.7|95623.7|95630.6|95605.6|95648.7|95623.7|95619.9|95594.9|74
1650376850000|2022-04-19 14:00:50|95631.4|95606.4|95625.4|95600.4|95635.5|95610.5|95620.6|95595.6|57
1650376860000|2022-04-19 14:01:00|95624.9|95599.9|95634.9|95609.9|95635.2|95610.2|95607.3|95582.3|70
1650376870000|2022-04-19 14:01:10|95635.2|95610.2|95636.8|95611.8|95648.3|95623.3|95633.9|95608.9|74
1650376880000|2022-04-19 14:01:20|95634.7|95609.7|95623.6|95598.6|95638.3|95613.3|95615.1|95582.6|68
1650376890000|2022-04-19 14:01:30|95624.4|95599.4|95629.7|95604.7|95632.3|95607.3|95624.4|95599.4|55
1650376900000|2022-04-19 14:01:40|95629.6|95604.6|95653.5|95628.5|95654.9|95629.9|95629.2|95604.2|58
1650376910000|2022-04-19 14:01:50|95653.6|95628.6|95647.2|95622.2|95667.2|95628.7|95631.3|95606.3|72
1650376920000|2022-04-19 14:02:00|95646.3|95621.3|95633.3|95608.3|95647.8|95622.8|95625.6|95595.5|67
1650376930000|2022-04-19 14:02:10|95633.2|95608.2|95633.5|95608.5|95633.6|95608.6|95630.2|95605.2|52
1650376940000|2022-04-19 14:02:20|95635.3|95610.3|95633.8|95608.8|95639.6|95614.6|95632.9|95607.9|55
1650376950000|2022-04-19 14:02:30|95633.5|95608.5|95623.6|95598.6|95649.3|95618.8|95623.5|95598.5|69
1650376960000|2022-04-19 14:02:40|95624.2|95599.2|95615.5|95590.5|95624.2|95599.2|95605.5|95580.5|70
1650376970000|2022-04-19 14:02:50|95614.8|95589.8|95631.9|95606.9|95631.9|95606.9|95613.6|95588.6|68
1650376980000|2022-04-19 14:03:00|95635|95610|95609.4|95584.4|95636.8|95611.8|95603.1|95578.1|77
1650376990000|2022-04-19 14:03:10|95608.4|95583.4|95610.2|95585.2|95616.7|95591.7|95594.8|95557.8|70
1650377000000|2022-04-19 14:03:20|95610.3|95585.3|95628.1|95603.1|95630|95605|95610.3|95585.3|71
1650377010000|2022-04-19 14:03:30|95628.3|95603.3|95619.6|95594.6|95629.4|95604.4|95607.7|95576.2|75
1650377020000|2022-04-19 14:03:40|95619.8|95594.8|95625.3|95575.3|95627|95594.9|95605.1|95572.9|72
1650377030000|2022-04-19 14:03:50|95626.3|95576.3|95635.3|95610.3|95638.4|95613.4|95619|95576.3|64
1650377040000|2022-04-19 14:04:00|95634|95609|95615.5|95590.5|95640.1|95609|95612.8|95574|73
1650377050000|2022-04-19 14:04:10|95615.1|95590.1|95613|95588|95632.3|95602.9|95610.3|95576.7|73
1650377060000|2022-04-19 14:04:20|95613.2|95588.2|95613.8|95588.8|95616.3|95591.3|95601|95576|62
1650377070000|2022-04-19 14:04:30|95626.8|95576.8|95634|95584|95638.5|95602.2|95617.4|95576.6|64
1650377080000|2022-04-19 14:04:40|95633.6|95583.6|95632.9|95607.9|95638.9|95607.9|95621.4|95583.6|66
1650377090000|2022-04-19 14:04:50|95632|95607|95631.9|95606.9|95634.1|95609.1|95628.5|95603.5|59
1650377100000|2022-04-19 14:05:00|95631.5|95606.5|95617.6|95592.6|95631.5|95606.5|95615.1|95575.9|61
1650377110000|2022-04-19 14:05:10|95615.6|95590.6|95617|95592|95620.9|95595.9|95615|95590|52
1650377120000|2022-04-19 14:05:20|95615.5|95590.5|95613.4|95588.4|95626.4|95590.5|95610.8|95575.2|57
1650377130000|2022-04-19 14:05:30|95613.5|95588.5|95609.7|95584.7|95613.5|95588.5|95604.1|95579.1|49
1650377140000|2022-04-19 14:05:40|95610|95585|95627|95602|95627|95602|95604.6|95579.6|64
1650377150000|2022-04-19 14:05:50|95628.1|95603.1|95603.3|95578.3|95631.4|95603.1|95600.6|95566.9|68
1650377160000|2022-04-19 14:06:00|95603.8|95578.8|95616.3|95591.3|95617|95592|95603.8|95578.8|66
1650377170000|2022-04-19 14:06:10|95627.7|95577.7|95618.7|95593.7|95635.7|95610.7|95614.1|95577.7|64
1650377180000|2022-04-19 14:06:20|95619.2|95594.2|95642.2|95592.2|95642.4|95611.6|95619.2|95592.2|63
1650377190000|2022-04-19 14:06:30|95642.3|95592.3|95649.3|95624.3|95651.3|95626.3|95638.7|95592.2|62
1650377200000|2022-04-19 14:06:40|95649.1|95624.1|95643.4|95618.4|95666.4|95629.5|95637.7|95606.4|69
1650377210000|2022-04-19 14:06:50|95643.1|95618.1|95647.9|95622.9|95665.2|95628.2|95640.9|95611.8|69
1650377220000|2022-04-19 14:07:00|95647.1|95622.1|95664.5|95639.5|95681.4|95646|95645.6|95620.5|72
1650377230000|2022-04-19 14:07:10|95664.6|95639.6|95658|95633|95673.3|95643.8|95655.2|95620.9|65
1650377240000|2022-04-19 14:07:20|95660.5|95635.5|95656.6|95631.6|95664.5|95639.5|95655.2|95630.2|61
1650377250000|2022-04-19 14:07:30|95656.5|95631.5|95648.8|95623.8|95657.8|95631.5|95637.3|95605.2|55
1650377260000|2022-04-19 14:07:40|95648.4|95623.4|95658.6|95633.6|95659.6|95634.6|95647.3|95622.3|55
1650377270000|2022-04-19 14:07:50|95658.3|95633.3|95652.6|95627.6|95659.4|95634.4|95651.4|95626.4|55
1650377280000|2022-04-19 14:08:00|95653.1|95628.1|95653.6|95628.6|95665.2|95640.2|95652.8|95627.8|63
1650377290000|2022-04-19 14:08:10|95654|95629|95660.5|95635.5|95661.2|95636.2|95653.4|95628.4|61
1650377300000|2022-04-19 14:08:20|95660.7|95635.7|95661.2|95636.2|95673.3|95648.3|95658.1|95633.1|62
1650377310000|2022-04-19 14:08:30|95661|95636|95651.3|95626.3|95661|95636|95651.1|95626.1|46
1650377320000|2022-04-19 14:08:40|95650.8|95625.8|95653|95628|95654.2|95629.2|95643.6|95618.6|57
1650377330000|2022-04-19 14:08:50|95653.4|95628.4|95638.3|95613.3|95653.4|95628.4|95634.3|95609.3|48
1650377340000|2022-04-19 14:09:00|95638|95613|95645.8|95620.8|95648.7|95623.7|95632.2|95607.2|63
1650377350000|2022-04-19 14:09:10|95645.4|95620.4|95648.6|95623.6|95648.6|95623.6|95641.8|95616.8|59
1650377360000|2022-04-19 14:09:20|95647.9|95622.9|95660.5|95635.5|95660.5|95635.5|95646.8|95621.8|60
1650377370000|2022-04-19 14:09:30|95660.1|95635.1|95639.9|95614.9|95660.2|95635.2|95639.9|95614.9|65
1650377380000|2022-04-19 14:09:40|95640.3|95615.3|95649.2|95624.2|95650.4|95625.4|95640.1|95615.1|49
1650377390000|2022-04-19 14:09:50|95649.5|95624.5|95644.8|95619.8|95649.5|95624.5|95644.5|95619.5|42
1650377400000|2022-04-19 14:10:00|95644.6|95619.6|95639.9|95614.9|95644.6|95619.6|95628.9|95603.9|54
1650377410000|2022-04-19 14:10:10|95640|95615|95626.7|95601.7|95652.6|95627.6|95626.7|95601.7|52
1650377420000|2022-04-19 14:10:20|95625.5|95600.5|95634.1|95609.1|95634.4|95609.4|95613.5|95588.5|70
1650377430000|2022-04-19 14:10:30|95633.8|95608.8|95635|95610|95650.4|95625.4|95629.8|95604.8|70
1650377440000|2022-04-19 14:10:40|95634.7|95609.7|95640.4|95615.4|95640.4|95615.4|95627.3|95602.3|59
1650377450000|2022-04-19 14:10:50|95640.7|95615.7|95636|95611|95642.2|95617.2|95634.6|95609.6|61
1650377460000|2022-04-19 14:11:00|95635.6|95610.6|95619.3|95594.3|95639.1|95614.1|95615|95590|59
1650377470000|2022-04-19 14:11:10|95619.2|95594.2|95600.5|95575.5|95619.6|95594.6|95593.6|95568.6|76
1650377480000|2022-04-19 14:11:20|95601.3|95576.3|95586.3|95561.3|95603.3|95578.3|95586.2|95561.2|71
1650377490000|2022-04-19 14:11:30|95586.5|95561.5|95578.5|95553.5|95589.9|95563.7|95575.7|95538.2|71
1650377500000|2022-04-19 14:11:40|95577.8|95552.8|95566.7|95541.7|95577.8|95552.8|95566.5|95541.5|62
1650377510000|2022-04-19 14:11:50|95566.8|95541.8|95571.4|95546.4|95572.6|95547.6|95566.5|95541.5|49
1650377520000|2022-04-19 14:12:00|95570.8|95545.8|95567|95542|95570.8|95545.8|95566.8|95541.8|40
1650377530000|2022-04-19 14:12:10|95566.6|95541.6|95586.2|95561.2|95588.1|95563.1|95559.1|95534.1|55
1650377540000|2022-04-19 14:12:20|95586.4|95561.4|95588.6|95563.6|95589.9|95564.9|95578.5|95553.5|60
1650377550000|2022-04-19 14:12:30|95589.5|95564.5|95585.1|95560.1|95597.8|95572.8|95568.5|95543.5|70
1650377560000|2022-04-19 14:12:40|95585.3|95560.3|95579.2|95554.2|95585.3|95560.3|95570.2|95545.2|58
1650377570000|2022-04-19 14:12:50|95579|95554|95580.8|95555.8|95582.7|95557.7|95568.1|95543.1|66
1650377580000|2022-04-19 14:13:00|95580.5|95555.5|95574.6|95549.6|95588|95563|95571.5|95546.5|67
1650377590000|2022-04-19 14:13:10|95576.4|95551.4|95577.8|95552.8|95604|95579|95576.4|95551.4|66
1650377600000|2022-04-19 14:13:20|95576.9|95551.9|95586.9|95561.9|95590.1|95565.1|95576.1|95551.1|62
1650377610000|2022-04-19 14:13:30|95586.7|95561.7|95571.7|95546.7|95606.7|95571|95571.7|95546.7|74
1650377620000|2022-04-19 14:13:40|95572.1|95547.1|95586|95561|95589|95564|95571.5|95546.5|56
1650377630000|2022-04-19 14:13:50|95586.3|95561.3|95601.9|95576.9|95603.1|95578.1|95584.1|95559.1|62
1650377640000|2022-04-19 14:14:00|95601.7|95576.7|95598.5|95573.5|95601.7|95576.7|95594.6|95569.6|65
1650377650000|2022-04-19 14:14:10|95598.9|95573.9|95607.9|95582.9|95614.6|95589.6|95597.3|95572.3|73
1650377660000|2022-04-19 14:14:20|95608.7|95583.7|95613.3|95588.3|95616|95591|95604.2|95579.2|66
1650377670000|2022-04-19 14:14:30|95615.4|95590.4|95605.8|95580.8|95615.4|95590.4|95590|95565|71
1650377680000|2022-04-19 14:14:40|95606.2|95581.2|95612.2|95587.2|95614.8|95589.8|95606.2|95581.2|71
1650377690000|2022-04-19 14:14:50|95611.4|95586.4|95626.8|95601.8|95628.9|95603.9|95608.2|95583.2|70
1650377700000|2022-04-19 14:15:00|95626.2|95601.2|95659.5|95634.5|95659.5|95634.5|95626.2|95601.2|77
1650377710000|2022-04-19 14:15:10|95660.7|95635.7|95671.1|95646.1|95674.9|95649.9|95658.2|95633.2|74
1650377720000|2022-04-19 14:15:20|95670.5|95645.5|95670.3|95645.3|95694.2|95656.7|95663.8|95631.2|75
1650377730000|2022-04-19 14:15:30|95670.2|95645.2|95692.8|95667.8|95695.6|95670.6|95670.1|95632.1|71
1650377740000|2022-04-19 14:15:40|95692.3|95667.3|95736.2|95711.2|95736.4|95711.4|95692|95667|70
1650377750000|2022-04-19 14:15:50|95745.5|95720.5|95743.5|95693.5|95774.2|95736.8|95728.8|95693.2|79
1650377760000|2022-04-19 14:16:00|95749.3|95699.3|95743|95718|95755.7|95730.7|95742.6|95692.6|68
1650377770000|2022-04-19 14:16:10|95742.3|95717.3|95762.7|95712.7|95771.7|95729.1|95736.2|95702.1|70
1650377780000|2022-04-19 14:16:20|95763.5|95713.5|95749|95724|95763.5|95726.1|95738.7|95713.5|74
1650377790000|2022-04-19 14:16:30|95747.5|95722.5|95690.2|95665.2|95747.5|95722.5|95690.2|95663.5|75
1650377800000|2022-04-19 14:16:40|95690.8|95665.8|95690.7|95665.7|95704.7|95679.7|95683.4|95658.4|75
1650377810000|2022-04-19 14:16:50|95692.8|95667.8|95674.4|95649.4|95699.3|95671.1|95671.3|95634.5|70
1650377820000|2022-04-19 14:17:00|95681.8|95656.8|95676|95626|95699.3|95656.8|95661.9|95621.2|77
1650377830000|2022-04-19 14:17:10|95670.7|95620.7|95666.1|95616.1|95679.1|95632.7|95650.4|95601.4|76
1650377840000|2022-04-19 14:17:20|95667.5|95617.5|95661.6|95611.6|95671.1|95621.1|95657.8|95607.8|73
1650377850000|2022-04-19 14:17:30|95666.8|95616.8|95635|95610|95666.9|95630.8|95625.8|95587.8|68
1650377860000|2022-04-19 14:17:40|95634.6|95609.6|95649.7|95624.7|95657.1|95624.7|95631.3|95598.7|66
1650377870000|2022-04-19 14:17:50|95651.9|95626.9|95680|95630|95680|95639.9|95649.5|95618.4|68
1650377880000|2022-04-19 14:18:00|95680.7|95630.7|95642.4|95617.4|95680.7|95630.7|95642.4|95603.6|62
1650377890000|2022-04-19 14:18:10|95639.3|95614.3|95654.9|95604.9|95654.9|95619.6|95630.3|95599.4|59
1650377900000|2022-04-19 14:18:20|95656.2|95606.2|95675.6|95625.6|95676.7|95639.8|95653|95606.2|64
1650377910000|2022-04-19 14:18:30|95675.3|95625.3|95666.2|95616.2|95681.6|95631.6|95665.2|95615.2|52
1650377920000|2022-04-19 14:18:40|95666.1|95616.1|95674.2|95624.2|95677|95627|95660.8|95610.8|60
1650377930000|2022-04-19 14:18:50|95675.1|95625.1|95669.1|95619.1|95692|95625.1|95657.4|95600.7|73
1650377940000|2022-04-19 14:19:00|95668.8|95618.8|95661.5|95611.5|95673.3|95623.3|95659.7|95609.7|63
1650377950000|2022-04-19 14:19:10|95662.1|95612.1|95691.9|95641.9|95696.5|95646.5|95656|95606|75
1650377960000|2022-04-19 14:19:20|95694.3|95644.3|95682.9|95632.9|95707.5|95644.3|95661|95611|78
1650377970000|2022-04-19 14:19:30|95682|95632|95659.6|95609.6|95696.9|95638.8|95659.6|95609.6|77
1650377980000|2022-04-19 14:19:40|95659.4|95609.4|95672.3|95622.3|95677.2|95627.2|95654.7|95604.7|67
1650377990000|2022-04-19 14:19:50|95672.5|95622.5|95677.9|95627.9|95682.2|95632.2|95672.5|95622.5|61
1650378000000|2022-04-19 14:20:00|95676.2|95626.2|95671.8|95621.8|95679|95629|95671.5|95621.5|63
1650378010000|2022-04-19 14:20:10|95671.9|95621.9|95675.7|95625.7|95675.7|95625.7|95668.5|95618.5|47
1650378020000|2022-04-19 14:20:20|95675.9|95625.9|95674.6|95624.6|95676.3|95626.3|95672|95622|49
1650378030000|2022-04-19 14:20:30|95674.5|95624.5|95663.2|95613.2|95678.2|95628.2|95646.7|95607.2|58
1650378040000|2022-04-19 14:20:40|95663|95613|95666.5|95616.5|95668.4|95618.4|95663|95613|49
1650378050000|2022-04-19 14:20:50|95666.8|95616.8|95666.2|95616.2|95667.5|95617.5|95663.1|95613.1|38
1650378060000|2022-04-19 14:21:00|95666.1|95616.1|95668.8|95618.8|95669.3|95619.3|95663.5|95613.5|47
1650378070000|2022-04-19 14:21:10|95669|95619|95673|95623|95673.2|95623.2|95668.9|95618.9|28
1650378080000|2022-04-19 14:21:20|95672.8|95622.8|95689.1|95639.1|95690.4|95651.6|95666.2|95622.8|52
1650378090000|2022-04-19 14:21:30|95689.5|95639.5|95687.4|95637.4|95689.9|95639.9|95686|95636|40
1650378100000|2022-04-19 14:21:40|95688.4|95638.4|95662.5|95612.5|95688.4|95638.4|95660.8|95611.2|61
1650378110000|2022-04-19 14:21:50|95661.9|95611.9|95659|95609|95661.9|95611.9|95652.9|95602.9|53
1650378120000|2022-04-19 14:22:00|95659.9|95609.9|95643.2|95618.2|95660.5|95618.6|95635.6|95601.2|52
1650378130000|2022-04-19 14:22:10|95642.2|95617.2|95636.3|95611.3|95655.9|95618.8|95635.4|95599.2|55
1650378140000|2022-04-19 14:22:20|95635.7|95610.7|95639.8|95614.8|95653.3|95617.5|95632.5|95600.6|51
1650378150000|2022-04-19 14:22:30|95640|95615|95653.9|95603.9|95655.9|95617.3|95639.4|95603.9|44
1650378160000|2022-04-19 14:22:40|95655.9|95605.9|95639.2|95589.2|95670.9|95629.5|95627.4|95589.2|60
1650378170000|2022-04-19 14:22:50|95639.6|95589.6|95633.8|95583.8|95640.1|95590.1|95633.8|95583.8|34
1650378180000|2022-04-19 14:23:00|95633.9|95583.9|95634.5|95584.5|95635.7|95596.5|95618.3|95579.6|47
1650378190000|2022-04-19 14:23:10|95631.3|95581.3|95626.6|95576.6|95634.6|95584.6|95626.6|95576.6|47
1650378200000|2022-04-19 14:23:20|95613.2|95588.2|95630.8|95580.8|95630.9|95588.5|95612.7|95575.6|45
1650378210000|2022-04-19 14:23:30|95630.9|95580.9|95628.5|95578.5|95633.1|95595.3|95618.5|95578.1|55
1650378220000|2022-04-19 14:23:40|95628.7|95578.7|95623.6|95573.6|95628.7|95578.7|95623.6|95573.6|51
1650378230000|2022-04-19 14:23:50|95623.8|95573.8|95622.7|95572.7|95624.7|95574.7|95620.6|95570.6|41
1650378240000|2022-04-19 14:24:00|95622.5|95572.5|95613.3|95563.3|95622.9|95583.6|95596.1|95559.7|52
1650378250000|2022-04-19 14:24:10|95612.8|95562.8|95602.3|95552.3|95618.8|95583.9|95589.5|95551.9|65
1650378260000|2022-04-19 14:24:20|95603|95553|95607.8|95582.8|95621.1|95587.3|95594.2|95552.2|65
1650378270000|2022-04-19 14:24:30|95608.2|95583.2|95608.9|95583.9|95623.2|95589.6|95604.4|95569|52
1650378280000|2022-04-19 14:24:40|95609.2|95584.2|95615.7|95565.7|95616.2|95584.3|95602.8|95565.1|40
1650378290000|2022-04-19 14:24:50|95615.5|95565.5|95616|95566|95616.7|95566.7|95615.2|95565.2|26
1650378300000|2022-04-19 14:25:00|95616.4|95566.4|95623.6|95573.6|95627|95588.1|95613.1|95566.1|42
1650378310000|2022-04-19 14:25:10|95623.7|95573.7|95617.1|95567.1|95624.6|95584.1|95603.1|95565.6|43
1650378320000|2022-04-19 14:25:20|95616.7|95566.7|95601|95576|95616.7|95582.8|95599.2|95566.7|44
1650378330000|2022-04-19 14:25:30|95601.1|95576.1|95599.2|95574.2|95601.9|95576.9|95598.4|95573.4|35
1650378340000|2022-04-19 14:25:40|95599|95574|95581.8|95556.8|95599.5|95574.5|95579.5|95554.5|38
1650378350000|2022-04-19 14:25:50|95581.5|95556.5|95581|95556|95582.5|95557.5|95579.5|95554.5|36
1650378360000|2022-04-19 14:26:00|95580.8|95555.8|95577.8|95552.8|95582.7|95557.7|95576.1|95551.1|56
1650378370000|2022-04-19 14:26:10|95577.5|95552.5|95551.9|95526.9|95578.8|95553.8|95548.7|95523.7|60
1650378380000|2022-04-19 14:26:20|95552|95527|95543.4|95518.4|95559.1|95529.9|95540.5|95508.1|63
1650378390000|2022-04-19 14:26:30|95543.6|95518.6|95530.3|95505.3|95543.6|95518.6|95524.9|95499.9|65
1650378400000|2022-04-19 14:26:40|95531.1|95506.1|95528.3|95503.3|95531.7|95506.7|95523.8|95498.8|54
1650378410000|2022-04-19 14:26:50|95527.1|95502.1|95545.8|95520.8|95547.4|95522.4|95523.1|95498.1|69
1650378420000|2022-04-19 14:27:00|95545.5|95520.5|95551.9|95526.9|95565|95540|95544.3|95519.3|70
1650378430000|2022-04-19 14:27:10|95551.5|95526.5|95541.1|95516.1|95555.9|95530.9|95541.1|95516.1|63
1650378440000|2022-04-19 14:27:20|95540.6|95515.6|95539|95514|95541.9|95516.9|95535.5|95510.5|67
1650378450000|2022-04-19 14:27:30|95539.3|95514.3|95537.7|95512.7|95539.6|95514.6|95534.9|95509.9|59
1650378460000|2022-04-19 14:27:40|95538|95513|95565.6|95540.6|95569.6|95542|95538|95511.5|67
1650378470000|2022-04-19 14:27:50|95564.9|95539.9|95574.7|95549.7|95584.4|95559.4|95564.9|95539.9|58
1650378480000|2022-04-19 14:28:00|95574.9|95549.9|95578.3|95553.3|95581.4|95556.4|95568.8|95543.8|50
1650378490000|2022-04-19 14:28:10|95580.1|95555.1|95572.2|95547.2|95580.9|95555.9|95572.2|95547.2|40
1650378500000|2022-04-19 14:28:20|95571.9|95546.9|95573.8|95548.8|95574.8|95549.8|95568.8|95543.8|35
1650378510000|2022-04-19 14:28:30|95572.8|95547.8|95580.6|95555.6|95582.8|95557.8|95572.7|95547.7|35
1650378520000|2022-04-19 14:28:40|95581|95556|95578.6|95553.6|95581|95556|95576.3|95551.3|27
1650378530000|2022-04-19 14:28:50|95579|95554|95577.2|95552.2|95580.3|95555.3|95573.1|95548.1|38
1650378540000|2022-04-19 14:29:00|95577.7|95552.7|95579|95554|95580.4|95555.4|95576.9|95551.9|40
1650378550000|2022-04-19 14:29:10|95579.6|95554.6|95597.2|95547.2|95597.2|95560.8|95579.3|95547.2|43
1650378560000|2022-04-19 14:29:20|95596.9|95546.9|95594.2|95544.2|95597|95562.2|95581.1|95543.5|49
1650378570000|2022-04-19 14:29:30|95593.6|95543.6|95579.2|95554.2|95595.2|95560.4|95578.8|95542.3|57
1650378580000|2022-04-19 14:29:40|95579.7|95554.7|95570|95545|95580.8|95555.8|95570|95545|59
1650378590000|2022-04-19 14:29:50|95570.6|95545.6|95583.3|95558.3|95588.5|95562.4|95570.6|95534.4|62
1650378600000|2022-04-19 14:30:00|95583|95558|95590.9|95565.9|95591|95566|95578.6|95553.6|64
1650378610000|2022-04-19 14:30:10|95589.9|95564.9|95605.7|95580.7|95608.7|95583.7|95589.5|95564.5|56
1650378620000|2022-04-19 14:30:20|95606.1|95581.1|95603.7|95578.7|95606.1|95581.1|95598.6|95573.6|61
1650378630000|2022-04-19 14:30:30|95605|95580|95646.8|95596.8|95652.9|95603.6|95605|95579.9|71
1650378640000|2022-04-19 14:30:40|95645.1|95595.1|95649.3|95599.3|95655.5|95605.5|95645.1|95595.1|59
1650378650000|2022-04-19 14:30:50|95648.3|95598.3|95650.9|95600.9|95655.5|95605.5|95647.8|95597.8|60
1650378660000|2022-04-19 14:31:00|95650.5|95600.5|95660.9|95610.9|95675.5|95625.5|95648.7|95598.7|73
1650378670000|2022-04-19 14:31:10|95658.2|95608.2|95660.4|95610.4|95664.8|95614.8|95657.7|95607.7|42
1650378680000|2022-04-19 14:31:20|95660.3|95610.3|95668.4|95618.4|95673.3|95633.3|95644.6|95594.6|57
1650378690000|2022-04-19 14:31:30|95668.1|95618.1|95666.9|95616.9|95669.2|95619.2|95659.2|95609.2|52
1650378700000|2022-04-19 14:31:40|95671.3|95621.3|95673.8|95623.8|95681.7|95631.7|95668.3|95618.3|61
1650378710000|2022-04-19 14:31:50|95673.7|95623.7|95676.4|95626.4|95683.5|95633.5|95670.6|95620.6|48
1650378720000|2022-04-19 14:32:00|95676.7|95626.7|95665.1|95615.1|95676.7|95626.7|95663.9|95613.9|47
1650378730000|2022-04-19 14:32:10|95663.8|95613.8|95672.6|95622.6|95673.6|95623.6|95662.9|95612.9|37
1650378740000|2022-04-19 14:32:20|95672.4|95622.4|95670.4|95620.4|95672.4|95622.4|95668.1|95618.1|39
1650378750000|2022-04-19 14:32:30|95670.3|95620.3|95679.3|95629.3|95679.3|95629.3|95670.2|95620.2|37
1650378760000|2022-04-19 14:32:40|95679.8|95629.8|95705.6|95655.6|95705.6|95655.6|95679.6|95629.6|42
1650378770000|2022-04-19 14:32:50|95702.4|95652.4|95690.5|95640.5|95707.1|95657.1|95690.3|95640.3|72
1650378780000|2022-04-19 14:33:00|95691|95641|95654.5|95604.5|95692.4|95642.4|95654.5|95604.5|72
1650378790000|2022-04-19 14:33:10|95653.1|95603.1|95671.5|95621.5|95674|95624|95653.1|95603.1|68
1650378800000|2022-04-19 14:33:20|95670.5|95620.5|95673.2|95623.2|95677.5|95627.5|95669.9|95619.9|58
1650378810000|2022-04-19 14:33:30|95672.5|95622.5|95656.3|95606.3|95673.3|95623.3|95655.6|95605.6|63
1650378820000|2022-04-19 14:33:40|95655.8|95605.8|95687.5|95637.5|95688.3|95638.3|95647.3|95605.5|69
1650378830000|2022-04-19 14:33:50|95687.6|95637.6|95697|95647|95699|95656.4|95680.4|95630.8|71
1650378840000|2022-04-19 14:34:00|95696.6|95646.6|95715.9|95690.9|95722.8|95690.9|95693.4|95643.4|67
1650378850000|2022-04-19 14:34:10|95716.4|95691.4|95697.8|95672.8|95734.3|95703.1|95697.3|95662.7|65
1650378860000|2022-04-19 14:34:20|95700.2|95675.2|95711.3|95661.3|95714.1|95678.2|95694.7|95658.6|51
1650378870000|2022-04-19 14:34:30|95711.2|95661.2|95693.1|95668.1|95713.1|95672.5|95691.2|95657.4|45
1650378880000|2022-04-19 14:34:40|95691.7|95666.7|95692.1|95667.1|95698.3|95667.6|95685.5|95640.4|62
1650378890000|2022-04-19 14:34:50|95691.9|95666.9|95694.9|95644.9|95703.1|95667.6|95681.2|95641.6|50
1650378900000|2022-04-19 14:35:00|95695|95645|95693.1|95643.1|95695|95656.2|95678.1|95635.3|53
1650378910000|2022-04-19 14:35:10|95693.9|95643.9|95700.9|95675.9|95713.2|95675.9|95690.7|95642.7|50
1650378920000|2022-04-19 14:35:20|95716.5|95666.5|95701.5|95676.5|95724.2|95688.8|95701.1|95663.6|63
1650378930000|2022-04-19 14:35:30|95701.6|95676.6|95697.2|95672.2|95713.8|95681.4|95697.2|95663.8|50
1650378940000|2022-04-19 14:35:40|95696.6|95671.6|95693.7|95668.7|95706.9|95673.7|95692.1|95655.2|60
1650378950000|2022-04-19 14:35:50|95693.8|95668.8|95694.5|95669.5|95698|95673|95686.5|95661.5|59
1650378960000|2022-04-19 14:36:00|95695|95670|95697.7|95672.7|95703.1|95678.1|95694.8|95669.8|66
1650378970000|2022-04-19 14:36:10|95697.8|95672.8|95717.9|95667.9|95718.1|95680.8|95694.1|95657.1|50
1650378980000|2022-04-19 14:36:20|95717.8|95667.8|95699.6|95674.6|95717.8|95682.3|95693.5|95667.8|62
1650378990000|2022-04-19 14:36:30|95699.7|95674.7|95699.7|95674.7|95702.2|95677.2|95699.6|95674.6|38
1650379000000|2022-04-19 14:36:40|95699.4|95674.4|95685.6|95660.6|95699.5|95674.5|95683|95658|62
1650379010000|2022-04-19 14:36:50|95685|95660|95682|95657|95688.6|95663.6|95680.1|95655.1|67
1650379020000|2022-04-19 14:37:00|95683.6|95658.6|95698|95673|95700.5|95675.5|95681.1|95656.1|61
1650379030000|2022-04-19 14:37:10|95698.7|95673.7|95706.8|95681.8|95710.7|95685.7|95698.7|95673.7|64
1650379040000|2022-04-19 14:37:20|95703.4|95678.4|95699.5|95674.5|95708.3|95683.3|95694.6|95669.6|67
1650379050000|2022-04-19 14:37:30|95712.2|95662.2|95676|95626|95712.2|95674.7|95662.6|95625.2|62
1650379060000|2022-04-19 14:37:40|95675.2|95625.2|95659.2|95634.2|95676.5|95639.1|95659.2|95623.7|65
1650379070000|2022-04-19 14:37:50|95659|95634|95664.5|95639.5|95667.4|95642.4|95658.5|95633.5|61
1650379080000|2022-04-19 14:38:00|95664.3|95639.3|95659.4|95634.4|95664.6|95639.6|95656.4|95631.4|66
1650379090000|2022-04-19 14:38:10|95658.2|95633.2|95677|95652|95693.2|95658.9|95657.4|95632.4|64
1650379100000|2022-04-19 14:38:20|95678|95653|95674.1|95649.1|95683.2|95658.2|95674.1|95649.1|58
1650379110000|2022-04-19 14:38:30|95674.4|95649.4|95677.5|95652.5|95678.5|95653.5|95673.1|95648.1|52
1650379120000|2022-04-19 14:38:40|95676.3|95651.3|95675|95650|95677.6|95652.6|95673.4|95648.4|45
1650379130000|2022-04-19 14:38:50|95673.9|95648.9|95667.3|95642.3|95678.1|95653.1|95666.4|95641.4|49
1650379140000|2022-04-19 14:39:00|95667|95642|95666.9|95641.9|95669.2|95644.2|95664.5|95639.5|44
1650379150000|2022-04-19 14:39:10|95667.6|95642.6|95662.2|95637.2|95676.5|95651.5|95662.2|95637.2|60
1650379160000|2022-04-19 14:39:20|95661|95636|95658.3|95633.3|95674.7|95643.9|95654|95618.3|76
1650379170000|2022-04-19 14:39:30|95658.7|95633.7|95663.7|95638.7|95680.7|95645.6|95657.7|95625|75
1650379180000|2022-04-19 14:39:40|95672.3|95647.3|95683.9|95658.9|95700.2|95660.6|95672.3|95640.7|73
1650379190000|2022-04-19 14:39:50|95684|95659|95680.5|95655.5|95702.8|95662.1|95679.7|95645.2|55
1650379200000|2022-04-19 14:40:00|95680.6|95655.6|95686.5|95661.5|95689.7|95664.7|95679.4|95654.4|70
1650379210000|2022-04-19 14:40:10|95686.3|95661.3|95681.8|95656.8|95686.5|95661.5|95680.2|95655.2|57
1650379220000|2022-04-19 14:40:20|95682.1|95657.1|95692|95667|95696.7|95671.7|95676.3|95651.3|63
1650379230000|2022-04-19 14:40:30|95691.4|95666.4|95692.3|95667.3|95696.8|95671.8|95685.4|95660.4|67
1650379240000|2022-04-19 14:40:40|95692|95667|95682.7|95657.7|95692|95667|95680.8|95655.8|64
1650379250000|2022-04-19 14:40:50|95682.3|95657.3|95694.9|95669.9|95706.9|95670.7|95680.9|95654.8|56
1650379260000|2022-04-19 14:41:00|95695|95670|95689|95664|95699.7|95674.7|95681.9|95656.9|71
1650379270000|2022-04-19 14:41:10|95688.3|95663.3|95686.2|95661.2|95688.8|95663.8|95678.8|95653.8|53
1650379280000|2022-04-19 14:41:20|95686.3|95661.3|95649.1|95624.1|95688.6|95663.6|95649.1|95624.1|66
1650379290000|2022-04-19 14:41:30|95649.5|95624.5|95697.4|95647.4|95697.9|95662.9|95648.5|95623.5|61
1650379300000|2022-04-19 14:41:40|95697.1|95647.1|95694.2|95644.2|95700.3|95663.4|95680.7|95642.5|60
1650379310000|2022-04-19 14:41:50|95693.3|95643.3|95678.5|95653.5|95693.3|95657.6|95676.4|95639.5|57
1650379320000|2022-04-19 14:42:00|95678.1|95653.1|95679.6|95654.6|95680|95655|95678.1|95653.1|43
1650379330000|2022-04-19 14:42:10|95679.8|95654.8|95666.9|95641.9|95679.8|95654.8|95661.9|95636.9|60
1650379340000|2022-04-19 14:42:20|95667.1|95642.1|95671.6|95646.6|95689.6|95652.3|95666.8|95628.8|68
1650379350000|2022-04-19 14:42:30|95670.7|95645.7|95690.8|95640.8|95690.8|95649|95663.2|95636.4|69
1650379360000|2022-04-19 14:42:40|95695.7|95645.7|95691.6|95666.6|95700.7|95666.6|95685.1|95645.7|64
1650379370000|2022-04-19 14:42:50|95693.7|95668.7|95692.4|95667.4|95693.7|95668.7|95687.9|95662.9|51
1650379380000|2022-04-19 14:43:00|95692.3|95667.3|95667.2|95642.2|95692.4|95667.4|95661.9|95625.4|63
1650379390000|2022-04-19 14:43:10|95667.3|95642.3|95677.8|95652.8|95697|95656.9|95663.3|95627.9|67
1650379400000|2022-04-19 14:43:20|95678.2|95653.2|95677.3|95652.3|95679|95654|95676.5|95651.5|57
1650379410000|2022-04-19 14:43:30|95677.1|95652.1|95674.7|95649.7|95688.3|95652.4|95664.6|95631.6|73
1650379420000|2022-04-19 14:43:40|95674|95649|95672.1|95647.1|95674|95649|95671|95646|47
1650379430000|2022-04-19 14:43:50|95672.2|95647.2|95671.9|95646.9|95672.2|95647.2|95666.9|95641.9|55
1650379440000|2022-04-19 14:44:00|95672.5|95647.5|95671.4|95646.4|95673.5|95648.5|95670.2|95645.2|54
1650379450000|2022-04-19 14:44:10|95670.7|95645.7|95651|95626|95670.7|95645.7|95646.6|95621.6|58
1650379460000|2022-04-19 14:44:20|95651.8|95626.8|95646.7|95621.7|95655.4|95630.4|95642.2|95617.2|53
1650379470000|2022-04-19 14:44:30|95646.5|95621.5|95650.8|95625.8|95652.4|95627.4|95643|95618|54
1650379480000|2022-04-19 14:44:40|95650.9|95625.9|95660.4|95635.4|95660.4|95635.4|95650.9|95625.9|58
1650379490000|2022-04-19 14:44:50|95658.8|95633.8|95655.9|95630.9|95661.4|95636.4|95653.3|95628.3|63
1650379500000|2022-04-19 14:45:00|95654.8|95629.8|95634.5|95609.5|95655.2|95630.2|95634.5|95609.5|58
1650379510000|2022-04-19 14:45:10|95634.7|95609.7|95626.5|95601.5|95635.4|95610.4|95625.3|95600.3|41
1650379520000|2022-04-19 14:45:20|95626.7|95601.7|95627.5|95602.5|95629.1|95604.1|95626.2|95601.2|32
1650379530000|2022-04-19 14:45:30|95627.6|95602.6|95618.3|95593.3|95631.4|95606.4|95615.8|95590.8|53
1650379540000|2022-04-19 14:45:40|95618.4|95593.4|95609|95584|95620.1|95595.1|95604.4|95579.4|50
1650379550000|2022-04-19 14:45:50|95609.9|95584.9|95604.7|95579.7|95614.4|95589.4|95604|95579|63
1650379560000|2022-04-19 14:46:00|95605|95580|95604.3|95579.3|95614.9|95585.3|95602.2|95564.9|62
1650379570000|2022-04-19 14:46:10|95604.5|95579.5|95601.4|95576.4|95606.2|95581.2|95600.8|95575.8|51
1650379580000|2022-04-19 14:46:20|95601|95576|95593.5|95568.5|95602.6|95577.6|95593|95568|54
1650379590000|2022-04-19 14:46:30|95593.3|95568.3|95594.8|95569.8|95596.3|95571.3|95592.1|95567.1|46
1650379600000|2022-04-19 14:46:40|95594.3|95569.3|95593.2|95568.2|95595.2|95570.2|95593|95568|25
1650379610000|2022-04-19 14:46:50|95592.8|95567.8|95579.4|95554.4|95592.8|95567.8|95573.3|95548.3|57
1650379620000|2022-04-19 14:47:00|95579.5|95554.5|95587.3|95562.3|95587.6|95562.6|95578.9|95553.9|58
1650379630000|2022-04-19 14:47:10|95585.7|95560.7|95593|95568|95594.9|95569.9|95585.7|95560.7|56
1650379640000|2022-04-19 14:47:20|95592.7|95567.7|95606.2|95581.2|95620.4|95583|95591.2|95566.2|58
1650379650000|2022-04-19 14:47:30|95606.6|95581.6|95608|95583|95609.1|95584.1|95605.8|95580.8|43
1650379660000|2022-04-19 14:47:40|95608.3|95583.3|95597.8|95572.8|95616.7|95583.3|95597.1|95565.8|54
1650379670000|2022-04-19 14:47:50|95596.8|95571.8|95617.1|95592.1|95619.4|95594.4|95596.8|95571.8|54
1650379680000|2022-04-19 14:48:00|95617.3|95592.3|95614.7|95589.7|95618.6|95593.6|95614.2|95589.2|60
1650379690000|2022-04-19 14:48:10|95615.2|95590.2|95616.5|95591.5|95616.7|95591.7|95615.1|95590.1|40
1650379700000|2022-04-19 14:48:20|95616.6|95591.6|95612.3|95587.3|95619.3|95594.3|95611.2|95586.2|59
1650379710000|2022-04-19 14:48:30|95612.8|95587.8|95619.1|95569.1|95620.1|95587.8|95601.7|95568.5|58
1650379720000|2022-04-19 14:48:40|95619.8|95569.8|95628.5|95603.5|95641.4|95604.6|95614.3|95569.8|67
1650379730000|2022-04-19 14:48:50|95629.6|95604.6|95642.8|95592.8|95643.4|95605|95625.8|95592|52
1650379740000|2022-04-19 14:49:00|95642.5|95592.5|95636.2|95611.2|95651.9|95613|95634.2|95590.8|58
1650379750000|2022-04-19 14:49:10|95636.3|95611.3|95626.2|95601.2|95646.3|95612.6|95625.1|95589.3|57
1650379760000|2022-04-19 14:49:20|95626.6|95601.6|95629.5|95604.5|95629.5|95604.5|95625.7|95600.7|48
1650379770000|2022-04-19 14:49:30|95629.4|95604.4|95631.9|95606.9|95631.9|95606.9|95627.1|95602.1|47
1650379780000|2022-04-19 14:49:40|95632|95607|95653.8|95603.8|95654.7|95613.8|95632|95600.3|57
1650379790000|2022-04-19 14:49:50|95652.3|95602.3|95621.3|95596.3|95652.9|95616.8|95621.3|95596.3|55
1650379800000|2022-04-19 14:50:00|95622.8|95597.8|95621.9|95596.9|95631.9|95606.9|95620.1|95595.1|55
1650379810000|2022-04-19 14:50:10|95622|95597|95633.2|95608.2|95633.4|95608.4|95618|95593|58
1650379820000|2022-04-19 14:50:20|95633.3|95608.3|95623.8|95598.8|95636.3|95608.4|95619|95582.6|53
1650379830000|2022-04-19 14:50:30|95624|95599|95623.4|95598.4|95636.8|95603.7|95621|95586.7|50
1650379840000|2022-04-19 14:50:40|95624|95599|95619.7|95594.7|95625.3|95600.3|95618.3|95593.3|44
1650379850000|2022-04-19 14:50:50|95619.5|95594.5|95622.5|95597.5|95623.4|95598.4|95617.8|95592.8|47
1650379860000|2022-04-19 14:51:00|95622.8|95597.8|95623.1|95598.1|95624.2|95599.2|95615.1|95590.1|56
1650379870000|2022-04-19 14:51:10|95625.7|95600.7|95623.5|95598.5|95627.2|95602.2|95621.4|95596.4|51
1650379880000|2022-04-19 14:51:20|95623.4|95598.4|95612.6|95587.6|95624.3|95599.3|95608.6|95583.6|61
1650379890000|2022-04-19 14:51:30|95613.3|95588.3|95624.2|95599.2|95625.9|95600.9|95613.3|95588.3|53
1650379900000|2022-04-19 14:51:40|95624.3|95599.3|95625.5|95600.5|95626.9|95601.9|95623.6|95598.6|36
1650379910000|2022-04-19 14:51:50|95625.8|95600.8|95645.8|95620.8|95647|95622|95625.8|95600.8|67
1650379920000|2022-04-19 14:52:00|95646.1|95621.1|95673.5|95648.5|95673.8|95648.8|95639.7|95614.7|67
1650379930000|2022-04-19 14:52:10|95678|95653|95668.1|95643.1|95679.4|95654.4|95659.8|95626.3|64
1650379940000|2022-04-19 14:52:20|95668|95643|95658.7|95633.7|95680.9|95646.5|95644.7|95617.3|71
1650379950000|2022-04-19 14:52:30|95659|95634|95656.1|95606.1|95662.5|95637.5|95635.3|95599.4|66
1650379960000|2022-04-19 14:52:40|95654.8|95604.8|95642.5|95592.5|95656.7|95622.5|95629|95590.1|71
1650379970000|2022-04-19 14:52:50|95642.8|95592.8|95618.6|95593.6|95642.8|95599.9|95618.4|95580.1|69
1650379980000|2022-04-19 14:53:00|95619.1|95594.1|95605.6|95580.6|95626|95597.4|95604.7|95573.2|61
1650379990000|2022-04-19 14:53:10|95618.7|95568.7|95604.7|95579.7|95621|95579.9|95603.5|95565.1|49
1650380000000|2022-04-19 14:53:20|95604.8|95579.8|95599.9|95574.9|95604.8|95579.8|95594.1|95569.1|59
1650380010000|2022-04-19 14:53:30|95601|95576|95582.8|95557.8|95605.7|95580.7|95582.5|95557.5|62
1650380020000|2022-04-19 14:53:40|95582.2|95557.2|95587.8|95562.8|95588.3|95563.3|95579.4|95554.4|57
1650380030000|2022-04-19 14:53:50|95588.9|95563.9|95597.7|95572.7|95598|95573|95588.9|95563.9|57
1650380040000|2022-04-19 14:54:00|95597.9|95572.9|95615.3|95590.3|95617|95592|95597|95572|55
1650380050000|2022-04-19 14:54:10|95615.2|95590.2|95608.8|95583.8|95615.2|95590.2|95607.2|95582.2|42
1650380060000|2022-04-19 14:54:20|95608.2|95583.2|95605.2|95580.2|95610.5|95585.5|95605.2|95580.2|42
1650380070000|2022-04-19 14:54:30|95605|95580|95609|95584|95612.7|95587.7|95604.2|95579.2|48
1650380080000|2022-04-19 14:54:40|95609.4|95584.4|95618.2|95593.2|95619.6|95594.6|95608.8|95583.8|57
1650380090000|2022-04-19 14:54:50|95618.5|95593.5|95641.6|95616.6|95641.6|95616.6|95618.5|95593.5|64
1650380100000|2022-04-19 14:55:00|95642.5|95617.5|95648.7|95623.7|95653|95628|95642.5|95617.5|68
1650380110000|2022-04-19 14:55:10|95648.6|95623.6|95640.5|95615.5|95657.8|95632.8|95640.4|95615.4|64
1650380120000|2022-04-19 14:55:20|95640|95615|95636|95611|95642.1|95617.1|95631.8|95606.8|58
1650380130000|2022-04-19 14:55:30|95635.8|95610.8|95633|95608|95635.8|95610.8|95628|95603|58
1650380140000|2022-04-19 14:55:40|95634.1|95609.1|95638.9|95613.9|95639.4|95614.4|95633.2|95608.2|56
1650380150000|2022-04-19 14:55:50|95639|95614|95637.8|95612.8|95642.4|95617.4|95636.8|95611.8|60
1650380160000|2022-04-19 14:56:00|95638.1|95613.1|95613.2|95588.2|95638.1|95613.1|95612.9|95587.9|55
1650380170000|2022-04-19 14:56:10|95613.3|95588.3|95609|95584|95619.5|95594.5|95604.8|95579.8|57
1650380180000|2022-04-19 14:56:20|95609.1|95584.1|95607|95582|95610.4|95585.4|95606.3|95581.3|53
1650380190000|2022-04-19 14:56:30|95607.1|95582.1|95599.6|95574.6|95607.9|95582.9|95599.6|95574.6|41
1650380200000|2022-04-19 14:56:40|95599.5|95574.5|95588.1|95563.1|95601.1|95576.1|95587.3|95562.3|60
1650380210000|2022-04-19 14:56:50|95585.8|95560.8|95587|95562|95587.8|95562.8|95583.8|95558.8|56
1650380220000|2022-04-19 14:57:00|95586.1|95561.1|95597.9|95572.9|95603.5|95578.5|95586.1|95561.1|72
1650380230000|2022-04-19 14:57:10|95597.7|95572.7|95603.8|95578.8|95614.2|95589.2|95597.2|95572.2|64
1650380240000|2022-04-19 14:57:20|95602.9|95577.9|95616.5|95591.5|95616.9|95591.9|95601.8|95576.8|52
1650380250000|2022-04-19 14:57:30|95616.6|95591.6|95613.7|95588.7|95622.2|95597.2|95610.3|95585.3|70
1650380260000|2022-04-19 14:57:40|95613.5|95588.5|95610.5|95585.5|95615.6|95590.6|95605|95580|57
1650380270000|2022-04-19 14:57:50|95606.3|95581.3|95623.7|95598.7|95627.3|95602.3|95605.5|95580.5|66
1650380280000|2022-04-19 14:58:00|95623|95598|95612.2|95587.2|95623|95598|95607.7|95582.7|62
1650380290000|2022-04-19 14:58:10|95615.7|95590.7|95634.4|95609.4|95636.9|95611.9|95615.7|95590.7|68
1650380300000|2022-04-19 14:58:20|95635.3|95610.3|95633.7|95608.7|95642.1|95617.1|95630.2|95605.2|56
1650380310000|2022-04-19 14:58:30|95634.3|95609.3|95623.1|95598.1|95634.3|95609.3|95620.2|95595.2|72
1650380320000|2022-04-19 14:58:40|95623.3|95598.3|95624.4|95599.4|95630.7|95605.7|95621.8|95596.8|59
1650380330000|2022-04-19 14:58:50|95624.2|95599.2|95636.6|95611.6|95636.6|95611.6|95622.2|95597.2|71
1650380340000|2022-04-19 14:59:00|95636.4|95611.4|95641.3|95616.3|95642.8|95617.8|95635.2|95610.2|59
1650380350000|2022-04-19 14:59:10|95642.5|95617.5|95657.8|95632.8|95659|95634|95640.9|95615.9|64
1650380360000|2022-04-19 14:59:20|95657.4|95632.4|95657.9|95632.9|95658.8|95633.8|95648.1|95623.1|71
1650380370000|2022-04-19 14:59:30|95658.1|95633.1|95669.6|95644.6|95672.8|95647.8|95657.9|95632.9|70
1650380380000|2022-04-19 14:59:40|95669.4|95644.4|95675.9|95650.9|95679.9|95654.9|95669.4|95644.4|71
1650380390000|2022-04-19 14:59:50|95675.3|95650.3|95673.3|95648.3|95675.9|95650.9|95662.1|95637.1|69
1650380400000|2022-04-19 15:00:00|95673.9|95648.9|95679.3|95654.3|95686|95661|95673.9|95648.9|71
1650380410000|2022-04-19 15:00:10|95678.1|95653.1|95687|95662|95694.1|95669.1|95675.1|95650.1|70
1650380420000|2022-04-19 15:00:20|95686.7|95661.7|95688.4|95663.4|95689.9|95664.9|95674.1|95649.1|73
1650380430000|2022-04-19 15:00:30|95688.6|95663.6|95695|95670|95695.7|95670.7|95682.1|95657.1|66
1650380440000|2022-04-19 15:00:40|95695.3|95670.3|95693.7|95668.7|95698.2|95673.2|95687.1|95662.1|73
1650380450000|2022-04-19 15:00:50|95693.4|95668.4|95693.8|95668.8|95694.5|95669.5|95681.5|95656.5|69
1650380460000|2022-04-19 15:01:00|95695.2|95670.2|95693|95668|95701.6|95676.6|95686.9|95661.9|69
1650380470000|2022-04-19 15:01:10|95692|95667|95694.8|95669.8|95698|95673|95689.1|95664.1|64
1650380480000|2022-04-19 15:01:20|95691.7|95666.7|95706.9|95681.9|95706.9|95681.9|95684.5|95659.5|70
1650380490000|2022-04-19 15:01:30|95707.3|95682.3|95699.8|95674.8|95708.2|95683.2|95694.9|95669.9|65
1650380500000|2022-04-19 15:01:40|95700|95675|95692.2|95667.2|95700|95675|95688.8|95663.8|61
1650380510000|2022-04-19 15:01:50|95691|95666|95703.5|95678.5|95707.2|95682.2|95688.8|95663.8|65
1650380520000|2022-04-19 15:02:00|95702.9|95677.9|95699.2|95674.2|95706|95681|95694.1|95669.1|66
1650380530000|2022-04-19 15:02:10|95699.4|95674.4|95709|95684|95713.7|95688.7|95693.7|95668.7|69
1650380540000|2022-04-19 15:02:20|95711.5|95686.5|95689.2|95664.2|95711.6|95686.6|95687.2|95662.2|65
1650380550000|2022-04-19 15:02:30|95689.5|95664.5|95689.3|95664.3|95690.2|95665.2|95688.7|95663.7|26
1650380560000|2022-04-19 15:02:40|95689.5|95664.5|95699.7|95674.7|95699.7|95674.7|95689.3|95664.3|29
1650380570000|2022-04-19 15:02:50|95700|95675|95701|95676|95706.6|95681.6|95700|95675|57
1650380580000|2022-04-19 15:03:00|95701.5|95676.5|95678.8|95653.8|95701.5|95676.5|95678.7|95653.7|62
1650380590000|2022-04-19 15:03:10|95678.6|95653.6|95682.5|95657.5|95686.6|95661.6|95678.2|95653.2|60
1650380600000|2022-04-19 15:03:20|95682|95657|95677.1|95652.1|95686.5|95661.5|95674|95649|62
1650380610000|2022-04-19 15:03:30|95677|95652|95689.4|95664.4|95689.5|95664.5|95676.7|95651.7|64
1650380620000|2022-04-19 15:03:40|95690.2|95665.2|95685.3|95660.3|95700.4|95675.4|95682.5|95657.5|64
1650380630000|2022-04-19 15:03:50|95684.8|95659.8|95682.3|95657.3|95687.3|95662.3|95677.8|95652.8|71
1650380640000|2022-04-19 15:04:00|95682.8|95657.8|95671|95646|95682.8|95657.8|95669.3|95644.3|60
1650380650000|2022-04-19 15:04:10|95671.2|95646.2|95673.4|95648.4|95675.4|95650.4|95671.1|95646.1|53
1650380660000|2022-04-19 15:04:20|95673|95648|95673.7|95648.7|95674.1|95649.1|95666.2|95641.2|58
1650380670000|2022-04-19 15:04:30|95674.1|95649.1|95674.4|95649.4|95677.4|95652.4|95671.2|95646.2|61
1650380680000|2022-04-19 15:04:40|95674.7|95649.7|95665.7|95640.7|95676.3|95651.3|95665|95640|48
1650380690000|2022-04-19 15:04:50|95665.9|95640.9|95670.9|95645.9|95683|95645.9|95665.9|95631.1|42
1650380700000|2022-04-19 15:05:00|95670.4|95645.4|95662.7|95637.7|95670.4|95645.4|95660.1|95635.1|65
1650380710000|2022-04-19 15:05:10|95662.9|95637.9|95664.8|95639.8|95668.9|95643.9|95655.2|95630.2|61
1650380720000|2022-04-19 15:05:20|95664.2|95639.2|95664.8|95639.8|95667.4|95642.4|95659.2|95634.2|68
1650380730000|2022-04-19 15:05:30|95664.3|95639.3|95665.6|95640.6|95666.9|95641.9|95664|95639|45
1650380740000|2022-04-19 15:05:40|95665.4|95640.4|95676.6|95651.6|95676.6|95651.6|95656.4|95631.4|64
1650380750000|2022-04-19 15:05:50|95676.9|95651.9|95669|95644|95685.5|95653.1|95668.1|95634.6|62
1650380760000|2022-04-19 15:06:00|95668|95643|95689.3|95664.3|95689.3|95664.3|95667.5|95642.5|70
1650380770000|2022-04-19 15:06:10|95701.6|95651.6|95676.9|95651.9|95702.3|95660.3|95674.6|95639|64
1650380780000|2022-04-19 15:06:20|95677.5|95652.5|95679.9|95654.9|95682.9|95657.9|95677.5|95652.5|60
1650380790000|2022-04-19 15:06:30|95679.8|95654.8|95672.1|95647.1|95679.8|95654.8|95672.1|95647.1|48
1650380800000|2022-04-19 15:06:40|95669.8|95644.8|95684.9|95659.9|95685|95660|95669.6|95644.6|64
1650380810000|2022-04-19 15:06:50|95682.2|95657.2|95706.7|95656.7|95709.5|95666.2|95680.9|95653.3|59
1650380820000|2022-04-19 15:07:00|95703.1|95653.1|95688.2|95663.2|95703.1|95665.3|95684.7|95648.5|60
1650380830000|2022-04-19 15:07:10|95685|95660|95658.7|95633.7|95687.6|95660.1|95658.7|95632.1|59
1650380840000|2022-04-19 15:07:20|95659.7|95634.7|95664.1|95639.1|95683|95646.5|95659.7|95626|64
1650380850000|2022-04-19 15:07:30|95664.2|95639.2|95666.4|95641.4|95687.7|95648.7|95663.8|95630.8|56
1650380860000|2022-04-19 15:07:40|95665.8|95640.8|95675.9|95650.9|95678.2|95653.2|95652.8|95627.8|61
1650380870000|2022-04-19 15:07:50|95676|95651|95678.2|95653.2|95678.6|95653.6|95674.8|95649.8|55
1650380880000|2022-04-19 15:08:00|95676.5|95651.5|95670.6|95645.6|95677.7|95652.7|95670.3|95645.3|62
1650380890000|2022-04-19 15:08:10|95670.1|95645.1|95666.5|95641.5|95671|95646|95666.3|95641.3|43
1650380900000|2022-04-19 15:08:20|95666.7|95641.7|95683.2|95658.2|95689|95659.4|95666.6|95636.6|56
1650380910000|2022-04-19 15:08:30|95683.3|95658.3|95710.8|95685.8|95711.6|95686.6|95683.3|95658.3|66
1650380920000|2022-04-19 15:08:40|95710.7|95685.7|95699.8|95674.8|95711|95686|95699.8|95674.8|53
1650380930000|2022-04-19 15:08:50|95707.1|95682.1|95697.3|95672.3|95710|95685|95697.3|95672.3|59
1650380940000|2022-04-19 15:09:00|95697.2|95672.2|95693.8|95668.8|95697.9|95672.9|95691.4|95666.4|47
1650380950000|2022-04-19 15:09:10|95695.2|95670.2|95697.9|95672.9|95698|95673|95693.2|95668.2|45
1650380960000|2022-04-19 15:09:20|95698.1|95673.1|95715.7|95690.7|95715.7|95690.7|95696.3|95671.3|59
1650380970000|2022-04-19 15:09:30|95714.6|95689.6|95720.5|95695.5|95724.3|95699.3|95714.2|95689.2|52
1650380980000|2022-04-19 15:09:40|95719.1|95694.1|95725.6|95675.6|95733.2|95696.2|95712.5|95675|44
1650380990000|2022-04-19 15:09:50|95714.5|95689.5|95703.5|95678.5|95715.1|95690.1|95703.2|95678.2|43
1650381000000|2022-04-19 15:10:00|95701.9|95676.9|95715.1|95690.1|95715.4|95690.4|95699.9|95674.9|58
1650381010000|2022-04-19 15:10:10|95714.6|95689.6|95735.3|95685.3|95736.8|95698.6|95714.5|95684.5|58
1650381020000|2022-04-19 15:10:20|95735.6|95685.6|95753.1|95703.1|95757.5|95711.4|95724.8|95684.7|50
1650381030000|2022-04-19 15:10:30|95753.3|95703.3|95749.4|95699.4|95753.4|95703.4|95745.8|95695.8|62
1650381040000|2022-04-19 15:10:40|95749.3|95699.3|95748.7|95698.7|95750.1|95700.1|95747.1|95697.1|49
1650381050000|2022-04-19 15:10:50|95748.4|95698.4|95749.3|95699.3|95749.4|95699.4|95746.4|95696.4|33
1650381060000|2022-04-19 15:11:00|95750.2|95700.2|95770.5|95720.5|95779.6|95729.6|95750.2|95700.2|64
1650381070000|2022-04-19 15:11:10|95770.6|95720.6|95762.6|95712.6|95770.9|95720.9|95760.6|95710.6|61
1650381080000|2022-04-19 15:11:20|95762.7|95712.7|95775.7|95725.7|95776.3|95726.3|95761.7|95711.7|63
1650381090000|2022-04-19 15:11:30|95775.9|95725.9|95781.1|95731.1|95781.5|95731.5|95775.9|95725.9|51
1650381100000|2022-04-19 15:11:40|95781|95731|95779.4|95729.4|95781.1|95731.1|95778.5|95728.5|44
1650381110000|2022-04-19 15:11:50|95779.3|95729.3|95781.8|95731.8|95781.8|95731.8|95779.3|95729.3|32
1650381120000|2022-04-19 15:12:00|95781.9|95731.9|95796.2|95746.2|95797.3|95747.3|95781.8|95731.8|63
1650381130000|2022-04-19 15:12:10|95796.3|95746.3|95801.4|95751.4|95801.8|95751.8|95796.1|95746.1|59
1650381140000|2022-04-19 15:12:20|95801.5|95751.5|95796.1|95746.1|95802|95752|95795.7|95745.7|54
1650381150000|2022-04-19 15:12:30|95797|95747|95805.5|95755.5|95805.6|95755.6|95794.6|95744.6|55
1650381160000|2022-04-19 15:12:40|95805.6|95755.6|95809.5|95759.5|95811.6|95761.6|95805.6|95755.6|50
1650381170000|2022-04-19 15:12:50|95809.8|95759.8|95793.7|95743.7|95809.8|95759.8|95793.5|95743.5|58
1650381180000|2022-04-19 15:13:00|95794|95744|95807.2|95757.2|95808.2|95758.2|95794|95744|46
1650381190000|2022-04-19 15:13:10|95807.1|95757.1|95804.1|95754.1|95807.1|95757.1|95801.6|95751.6|50
1650381200000|2022-04-19 15:13:20|95804.8|95754.8|95799.1|95749.1|95804.9|95765.9|95782|95747.9|53
1650381210000|2022-04-19 15:13:30|95798.4|95748.4|95780.4|95755.4|95800.6|95756.7|95780.1|95745|47
1650381220000|2022-04-19 15:13:40|95780.5|95755.5|95800.9|95750.9|95803|95765.8|95780.5|95750.9|36
1650381230000|2022-04-19 15:13:50|95801.2|95751.2|95801.4|95751.4|95801.8|95759.4|95782.8|95744.7|65
1650381240000|2022-04-19 15:14:00|95800.9|95750.9|95800.2|95750.2|95801|95751|95799.8|95749.8|39
1650381250000|2022-04-19 15:14:10|95800.1|95750.1|95784.4|95759.4|95800.2|95760.6|95784.4|95745.7|50
1650381260000|2022-04-19 15:14:20|95783.4|95758.4|95786.1|95761.1|95787.2|95762.2|95783.4|95758.4|36
1650381270000|2022-04-19 15:14:30|95785.5|95760.5|95797.3|95747.3|95797.3|95761.2|95781.1|95745.4|42
1650381280000|2022-04-19 15:14:40|95797.1|95747.1|95780.1|95755.1|95797.2|95755.1|95778.1|95742.8|41
1650381290000|2022-04-19 15:14:50|95779.6|95754.6|95781|95756|95781.4|95756.4|95779|95754|33
1650381300000|2022-04-19 15:15:00|95781.2|95756.2|95781.1|95756.1|95787.4|95762.4|95780.1|95755.1|60
1650381310000|2022-04-19 15:15:10|95781.3|95756.3|95784.2|95759.2|95787.7|95762.7|95778.9|95753.9|51
1650381320000|2022-04-19 15:15:20|95784.4|95759.4|95773|95748|95790|95759.4|95772.1|95736.4|48
1650381330000|2022-04-19 15:15:30|95772.9|95747.9|95779.6|95729.6|95785.8|95750.8|95771.6|95729.6|36
1650381340000|2022-04-19 15:15:40|95780|95730|95775.3|95725.3|95780.3|95730.3|95774.4|95724.4|45
1650381350000|2022-04-19 15:15:50|95775.6|95725.6|95765|95715|95776.6|95739.1|95753.6|95714.6|52
1650381360000|2022-04-19 15:16:00|95763.6|95713.6|95752.6|95702.6|95765.9|95726.9|95740.6|95702.1|57
1650381370000|2022-04-19 15:16:10|95752.9|95702.9|95749.8|95724.8|95757.4|95727.1|95739.6|95702.9|64
1650381380000|2022-04-19 15:16:20|95750|95725|95751.3|95726.3|95754.6|95729.6|95747.2|95722.2|65
1650381390000|2022-04-19 15:16:30|95751.9|95726.9|95756.6|95706.6|95759.7|95726.9|95740|95706.6|59
1650381400000|2022-04-19 15:16:40|95757.9|95707.9|95740.3|95715.3|95760.4|95723|95738.2|95702.9|64
1650381410000|2022-04-19 15:16:50|95740|95715|95746.5|95721.5|95746.6|95721.6|95737.3|95712.3|47
1650381420000|2022-04-19 15:17:00|95742.5|95717.5|95751.3|95701.3|95753.3|95720|95739.3|95700.4|59
1650381430000|2022-04-19 15:17:10|95751.2|95701.2|95746.6|95696.6|95751.2|95701.2|95746.2|95696.2|40
1650381440000|2022-04-19 15:17:20|95746.2|95696.2|95724.9|95674.9|95747.3|95698.4|95722.8|95674.4|57
1650381450000|2022-04-19 15:17:30|95725.1|95675.1|95712|95662|95727|95677|95709.9|95659.9|62
1650381460000|2022-04-19 15:17:40|95713.8|95663.8|95705.1|95655.1|95718.3|95670.3|95689.8|95651|68
1650381470000|2022-04-19 15:17:50|95704.7|95654.7|95690.5|95665.5|95706.9|95668.8|95690.5|95653.6|62
1650381480000|2022-04-19 15:18:00|95689.2|95664.2|95691.1|95666.1|95710.9|95668.3|95688.7|95653.4|57
1650381490000|2022-04-19 15:18:10|95689|95664|95699.8|95649.8|95706.7|95667.2|95682.2|95645.2|67
1650381500000|2022-04-19 15:18:20|95699.5|95649.5|95698.1|95648.1|95699.9|95649.9|95696.3|95646.3|54
1650381510000|2022-04-19 15:18:30|95698.2|95648.2|95703.4|95653.4|95706.8|95656.8|95696.2|95646.2|55
1650381520000|2022-04-19 15:18:40|95703.3|95653.3|95701.6|95651.6|95705|95655|95701.5|95651.5|48
1650381530000|2022-04-19 15:18:50|95701.4|95651.4|95705|95655|95706.4|95656.4|95696.2|95646.2|57
1650381540000|2022-04-19 15:19:00|95704.7|95654.7|95696.6|95646.6|95704.7|95654.7|95693.8|95643.8|57
1650381550000|2022-04-19 15:19:10|95696.5|95646.5|95712.4|95662.4|95712.5|95662.5|95696.5|95646.5|46
1650381560000|2022-04-19 15:19:20|95714.3|95664.3|95701.2|95676.2|95719.4|95679.3|95701.2|95658.8|74
1650381570000|2022-04-19 15:19:30|95701.7|95676.7|95703.4|95653.4|95714.9|95676.9|95701.4|95653.4|56
1650381580000|2022-04-19 15:19:40|95700.7|95650.7|95686.1|95636.1|95701.3|95651.3|95686.1|95636.1|54
1650381590000|2022-04-19 15:19:50|95686|95636|95685.8|95635.8|95687.7|95637.7|95685.1|95635.1|44
1650381600000|2022-04-19 15:20:00|95686.1|95636.1|95665.2|95640.2|95687.2|95641.2|95664.9|95628.2|38
1650381610000|2022-04-19 15:20:10|95665.7|95640.7|95671.4|95646.4|95683.1|95648.1|95665.4|95627.4|53
1650381620000|2022-04-19 15:20:20|95671.5|95646.5|95682|95632|95684.6|95647.8|95666.1|95632|48
1650381630000|2022-04-19 15:20:30|95682.6|95632.6|95672.8|95647.8|95695.5|95656.5|95672.7|95631.7|55
1650381640000|2022-04-19 15:20:40|95672.5|95647.5|95677|95652|95679.1|95654.1|95672.5|95647.5|47
1650381650000|2022-04-19 15:20:50|95677.5|95652.5|95669.6|95644.6|95689.5|95653.9|95668.6|95639.4|50
1650381660000|2022-04-19 15:21:00|95669.8|95644.8|95671.6|95646.6|95684.2|95646.6|95669.2|95632.4|33
1650381670000|2022-04-19 15:21:10|95674.9|95649.9|95678.4|95653.4|95679.9|95654.9|95670.9|95645.9|55
1650381680000|2022-04-19 15:21:20|95679.2|95654.2|95670.5|95645.5|95681.4|95656.4|95666.9|95641.9|66
1650381690000|2022-04-19 15:21:30|95669.8|95644.8|95669.5|95644.5|95677.1|95652.1|95669.5|95644.5|54
1650381700000|2022-04-19 15:21:40|95669.7|95644.7|95678.4|95653.4|95681.4|95656.4|95666.3|95641.3|51
1650381710000|2022-04-19 15:21:50|95677.9|95652.9|95685.1|95660.1|95695.9|95660.4|95677.6|95645.6|50
1650381720000|2022-04-19 15:22:00|95684.9|95659.9|95673.1|95648.1|95684.9|95659.9|95673.1|95648.1|41
1650381730000|2022-04-19 15:22:10|95673.8|95648.8|95671.4|95646.4|95674.1|95649.1|95670.9|95645.9|36
1650381740000|2022-04-19 15:22:20|95669.1|95644.1|95658.8|95633.8|95676.4|95644.1|95655.3|95626.4|51
1650381750000|2022-04-19 15:22:30|95657.6|95632.6|95660.8|95635.8|95663.8|95638.8|95655.6|95630.6|55
1650381760000|2022-04-19 15:22:40|95660.5|95635.5|95661.7|95636.7|95664.2|95639.2|95659.6|95634.6|45
1650381770000|2022-04-19 15:22:50|95661.3|95636.3|95659.8|95634.8|95663.9|95638.9|95658.6|95633.6|44
1650381780000|2022-04-19 15:23:00|95659.6|95634.6|95665.3|95640.3|95667|95642|95656.9|95631.9|44
1650381790000|2022-04-19 15:23:10|95664.6|95639.6|95657.4|95632.4|95666.4|95641.4|95657.4|95632.4|54
1650381800000|2022-04-19 15:23:20|95658|95633|95675.7|95650.7|95676.7|95651.7|95657.3|95632.3|50
1650381810000|2022-04-19 15:23:30|95676|95651|95678|95653|95678|95653|95665|95640|55
1650381820000|2022-04-19 15:23:40|95677.3|95652.3|95682.9|95657.9|95684.4|95659.4|95675.3|95650.3|42
1650381830000|2022-04-19 15:23:50|95683.3|95658.3|95676.9|95651.9|95686.3|95661.3|95676.9|95651.9|42
1650381840000|2022-04-19 15:24:00|95677|95652|95675.5|95650.5|95680.2|95655.2|95674.1|95649.1|44
1650381850000|2022-04-19 15:24:10|95676|95651|95674.7|95649.7|95676.1|95651.1|95672.1|95647.1|46
1650381860000|2022-04-19 15:24:20|95673.9|95648.9|95669|95644|95676.8|95651.8|95668.2|95643.2|45
1650381870000|2022-04-19 15:24:30|95670.4|95645.4|95676.2|95651.2|95677.6|95652.6|95670.4|95645.4|44
1650381880000|2022-04-19 15:24:40|95674.7|95649.7|95680.9|95655.9|95682.7|95657.7|95673.9|95648.9|50
1650381890000|2022-04-19 15:24:50|95680.7|95655.7|95676|95651|95680.7|95655.7|95673.5|95648.5|50
1650381900000|2022-04-19 15:25:00|95675.6|95650.6|95672.4|95647.4|95675.6|95650.6|95670.3|95645.3|66
1650381910000|2022-04-19 15:25:10|95672.7|95647.7|95674.7|95649.7|95677.5|95652.5|95672.7|95647.7|56
1650381920000|2022-04-19 15:25:20|95675.5|95650.5|95678.9|95653.9|95682.4|95657.4|95673.6|95648.6|44
1650381930000|2022-04-19 15:25:30|95679.1|95654.1|95679.7|95654.7|95682|95657|95678.1|95653.1|51
1650381940000|2022-04-19 15:25:40|95680.1|95655.1|95674.1|95649.1|95682.4|95657.4|95674|95649|54
1650381950000|2022-04-19 15:25:50|95675|95650|95677.1|95652.1|95679.1|95654.1|95672.1|95647.1|57
1650381960000|2022-04-19 15:26:00|95678.4|95653.4|95691.9|95666.9|95693.9|95668.9|95677|95652|57
1650381970000|2022-04-19 15:26:10|95691.5|95666.5|95692.7|95667.7|95699.6|95674.6|95689.9|95664.9|55
1650381980000|2022-04-19 15:26:20|95692.6|95667.6|95684.1|95659.1|95694|95669|95684.1|95659.1|53
1650381990000|2022-04-19 15:26:30|95682.9|95657.9|95673.6|95648.6|95685.1|95660.1|95673.6|95648.6|68
1650382000000|2022-04-19 15:26:40|95673.1|95648.1|95662.6|95637.6|95674.4|95649.4|95661.8|95636.8|48
1650382010000|2022-04-19 15:26:50|95663.1|95638.1|95663|95638|95664.9|95639.9|95659.3|95634.3|60
1650382020000|2022-04-19 15:27:00|95662.5|95637.5|95664.7|95639.7|95665|95640|95662.5|95637.5|55
1650382030000|2022-04-19 15:27:10|95664.8|95639.8|95672.5|95647.5|95677|95652|95664.6|95639.6|54
1650382040000|2022-04-19 15:27:20|95673.7|95648.7|95663.3|95638.3|95674.4|95649.4|95662.7|95637.7|50
1650382050000|2022-04-19 15:27:30|95662.9|95637.9|95659.3|95634.3|95665.2|95640.2|95658.9|95633.9|43
1650382060000|2022-04-19 15:27:40|95658.1|95633.1|95660.7|95635.7|95663|95638|95656.1|95631.1|55
1650382070000|2022-04-19 15:27:50|95660.8|95635.8|95661.7|95636.7|95663.2|95638.2|95659.6|95634.6|42
1650382080000|2022-04-19 15:28:00|95660.8|95635.8|95661.7|95636.7|95666.2|95641.2|95658.8|95633.8|51
1650382090000|2022-04-19 15:28:10|95661.6|95636.6|95659.4|95634.4|95670.5|95638.3|95657.1|95620.5|39
1650382100000|2022-04-19 15:28:20|95659.2|95634.2|95659|95634|95659.4|95634.4|95657.5|95632.5|36
1650382110000|2022-04-19 15:28:30|95658.9|95633.9|95653.2|95628.2|95662.4|95637.4|95653.2|95628.2|63
1650382120000|2022-04-19 15:28:40|95653.4|95628.4|95643|95618|95653.4|95628.4|95642.1|95617.1|49
1650382130000|2022-04-19 15:28:50|95642.8|95617.8|95642.8|95617.8|95644.6|95619.6|95641.3|95616.3|51
1650382140000|2022-04-19 15:29:00|95642.1|95617.1|95641.9|95616.9|95646.2|95621.2|95641.4|95616.4|45
1650382150000|2022-04-19 15:29:10|95642.4|95617.4|95647.6|95622.6|95649.6|95624.6|95638.6|95613.6|38
1650382160000|2022-04-19 15:29:20|95646.8|95621.8|95650.9|95625.9|95651.2|95626.2|95646.8|95621.8|27
1650382170000|2022-04-19 15:29:30|95651.3|95626.3|95647.5|95622.5|95664.2|95628.1|95647.5|95608|38
1650382180000|2022-04-19 15:29:40|95647.1|95622.1|95649.6|95624.6|95650.2|95625.2|95647|95622|47
1650382190000|2022-04-19 15:29:50|95650.6|95625.6|95667.6|95617.6|95668.5|95629.5|95648.1|95615.7|56
1650382200000|2022-04-19 15:30:00|95667.7|95617.7|95677.5|95627.5|95681.1|95642.1|95657.8|95617.7|59
1650382210000|2022-04-19 15:30:10|95677.3|95627.3|95678.9|95628.9|95679|95629|95672|95622|64
1650382220000|2022-04-19 15:30:20|95679|95629|95679.2|95629.2|95680.3|95630.3|95678.5|95628.5|47
1650382230000|2022-04-19 15:30:30|95679.4|95629.4|95669.2|95619.2|95682.1|95632.1|95665.4|95615.4|55
1650382240000|2022-04-19 15:30:40|95669.9|95619.9|95679.2|95629.2|95679.3|95634.8|95657.1|95619|60
1650382250000|2022-04-19 15:30:50|95679.1|95629.1|95669|95644|95684.1|95646.5|95669|95627|51
1650382260000|2022-04-19 15:31:00|95669.5|95644.5|95677.3|95627.3|95682.4|95645.4|95666.4|95627.3|56
1650382270000|2022-04-19 15:31:10|95674.3|95624.3|95670.1|95620.1|95676|95638.7|95657.7|95620.1|53
1650382280000|2022-04-19 15:31:20|95670.3|95620.3|95671.4|95621.4|95676.4|95634.6|95658.3|95619.2|50
1650382290000|2022-04-19 15:31:30|95669.7|95619.7|95663.3|95613.3|95671.3|95621.3|95662.5|95612.5|58
1650382300000|2022-04-19 15:31:40|95662.7|95612.7|95660.5|95610.5|95662.7|95612.7|95657.1|95607.1|52
1650382310000|2022-04-19 15:31:50|95660.1|95610.1|95655.9|95630.9|95669.8|95632.2|95652.7|95608.9|47
1650382320000|2022-04-19 15:32:00|95654.9|95629.9|95664.8|95639.8|95666.7|95641.7|95654.9|95629.9|65
1650382330000|2022-04-19 15:32:10|95665.1|95640.1|95663.7|95638.7|95667.2|95642.2|95661|95636|49
1650382340000|2022-04-19 15:32:20|95663.9|95638.9|95663.2|95638.2|95664.5|95639.5|95662.6|95637.6|41
1650382350000|2022-04-19 15:32:30|95664.6|95639.6|95673.2|95623.2|95674.4|95639.6|95655.1|95623.1|50
1650382360000|2022-04-19 15:32:40|95674.1|95624.1|95667.1|95617.1|95675.8|95637.1|95658|95617.1|54
1650382370000|2022-04-19 15:32:50|95667.2|95617.2|95663.9|95613.9|95668.5|95618.5|95660.5|95610.5|68
1650382380000|2022-04-19 15:33:00|95664.2|95614.2|95663.7|95638.7|95676.2|95639.7|95661.9|95614.2|62
1650382390000|2022-04-19 15:33:10|95665|95640|95676|95626|95678.1|95641|95664.1|95626|53
1650382400000|2022-04-19 15:33:20|95675.9|95625.9|95677.5|95627.5|95679.5|95629.5|95675.9|95625.9|43
1650382410000|2022-04-19 15:33:30|95677.8|95627.8|95674.4|95624.4|95678.3|95628.3|95674.3|95624.3|33
1650382420000|2022-04-19 15:33:40|95674|95624|95677.7|95627.7|95680.4|95630.4|95673.8|95623.8|59
1650382430000|2022-04-19 15:33:50|95677.6|95627.6|95674.7|95649.7|95679.2|95651|95667|95627.6|53
1650382440000|2022-04-19 15:34:00|95673.4|95648.4|95696.6|95646.6|95699.4|95655.8|95673.4|95644.6|49
1650382450000|2022-04-19 15:34:10|95696.1|95646.1|95702|95652|95702.8|95663.8|95687.8|95646.1|47
1650382460000|2022-04-19 15:34:20|95701.5|95651.5|95675.8|95650.8|95701.9|95651.9|95675.5|95639.5|58
1650382470000|2022-04-19 15:34:30|95676.9|95651.9|95709|95659|95709|95665.7|95676.9|95651.9|56
1650382480000|2022-04-19 15:34:40|95708.3|95658.3|95706.2|95656.2|95708.4|95658.4|95702|95652|59
1650382490000|2022-04-19 15:34:50|95706.1|95656.1|95699.4|95649.4|95707.3|95657.3|95695.2|95645.2|62
1650382500000|2022-04-19 15:35:00|95699.5|95649.5|95697.8|95647.8|95699.8|95649.8|95696.9|95646.9|47
1650382510000|2022-04-19 15:35:10|95697.6|95647.6|95693.7|95643.7|95697.6|95647.6|95692.6|95642.6|47
1650382520000|2022-04-19 15:35:20|95694|95644|95694.1|95644.1|95695.1|95645.1|95692.5|95642.5|35
1650382530000|2022-04-19 15:35:30|95694.6|95644.6|95693.9|95643.9|95695.8|95645.8|95692.6|95642.6|37
1650382540000|2022-04-19 15:35:40|95694.4|95644.4|95696.7|95646.7|95696.7|95646.7|95694.2|95644.2|35
1650382550000|2022-04-19 15:35:50|95696.3|95646.3|95700.4|95650.4|95701.4|95651.4|95696.3|95646.3|56
1650382560000|2022-04-19 15:36:00|95700.6|95650.6|95689|95664|95703.8|95664|95686.3|95650.4|58
1650382570000|2022-04-19 15:36:10|95688.9|95663.9|95690|95665|95690.8|95665.8|95688|95663|44
1650382580000|2022-04-19 15:36:20|95690.2|95665.2|95695.2|95670.2|95696.5|95671.5|95690.2|95665.2|46
1650382590000|2022-04-19 15:36:30|95695.1|95670.1|95709|95684|95709.3|95684.3|95695.1|95670.1|59
1650382600000|2022-04-19 15:36:40|95709.5|95684.5|95736.8|95686.8|95737.7|95700.8|95708.7|95679.4|69
1650382610000|2022-04-19 15:36:50|95737.4|95687.4|95726.4|95701.4|95737.4|95702.9|95721.4|95681.7|50
1650382620000|2022-04-19 15:37:00|95725.8|95700.8|95730.2|95705.2|95740.4|95705.9|95725.8|95683.3|66
1650382630000|2022-04-19 15:37:10|95729.8|95704.8|95739.4|95689.4|95746.3|95710.6|95729.7|95688.3|51
1650382640000|2022-04-19 15:37:20|95739.5|95689.5|95741.8|95691.8|95741.8|95691.8|95739|95689|32
1650382650000|2022-04-19 15:37:30|95741.9|95691.9|95739.6|95689.6|95742.8|95692.8|95739.6|95689.6|28
1650382660000|2022-04-19 15:37:40|95739.8|95689.8|95738.7|95688.7|95740.6|95690.6|95736.2|95686.2|49
1650382670000|2022-04-19 15:37:50|95739.1|95689.1|95737.5|95687.5|95739.1|95689.1|95736.4|95686.4|33
1650382680000|2022-04-19 15:38:00|95737.4|95687.4|95738.3|95688.3|95738.8|95688.8|95736|95686|40
1650382690000|2022-04-19 15:38:10|95738|95688|95739|95689|95740.3|95690.3|95738|95688|39
1650382700000|2022-04-19 15:38:20|95739.1|95689.1|95737.2|95687.2|95739.1|95689.1|95736.1|95686.1|35
1650382710000|2022-04-19 15:38:30|95734.5|95684.5|95736.7|95686.7|95736.7|95686.7|95733.7|95683.7|50
1650382720000|2022-04-19 15:38:40|95735.8|95685.8|95739.7|95689.7|95740.3|95690.3|95735.6|95685.6|44
1650382730000|2022-04-19 15:38:50|95739.6|95689.6|95745.3|95695.3|95746.3|95696.3|95738.8|95688.8|47
1650382740000|2022-04-19 15:39:00|95745.7|95695.7|95746.3|95696.3|95748.7|95698.7|95745.4|95695.4|48
1650382750000|2022-04-19 15:39:10|95746.2|95696.2|95740.9|95690.9|95746.5|95696.5|95740.9|95690.9|46
1650382760000|2022-04-19 15:39:20|95741.1|95691.1|95738.4|95688.4|95741.1|95691.1|95736.7|95686.7|41
1650382770000|2022-04-19 15:39:30|95738.5|95688.5|95737|95687|95740.2|95690.2|95736.6|95686.6|37
1650382780000|2022-04-19 15:39:40|95735.7|95685.7|95723.7|95698.7|95736.9|95702.8|95723.1|95685.5|48
1650382790000|2022-04-19 15:39:50|95724.1|95699.1|95733.6|95683.6|95734.9|95700.6|95720.7|95683.6|61
1650382800000|2022-04-19 15:40:00|95733.7|95683.7|95725|95700|95734.9|95700.1|95720.3|95683.1|58
1650382810000|2022-04-19 15:40:10|95726.1|95701.1|95729.7|95704.7|95744.4|95707.5|95725.3|95693.3|66
1650382820000|2022-04-19 15:40:20|95730|95705|95729|95704|95730.3|95705.3|95728.6|95703.6|35
1650382830000|2022-04-19 15:40:30|95729.2|95704.2|95750.9|95700.9|95752.3|95713|95728.8|95699|59
1650382840000|2022-04-19 15:40:40|95751.3|95701.3|95747.1|95697.1|95751.3|95706.8|95731.8|95694.5|57
1650382850000|2022-04-19 15:40:50|95747.4|95697.4|95746.1|95696.1|95749.3|95710.4|95735.4|95695.3|53
1650382860000|2022-04-19 15:41:00|95746.9|95696.9|95760.8|95710.8|95765.4|95727.2|95745|95696.5|59
1650382870000|2022-04-19 15:41:10|95761|95711|95761.9|95711.9|95764.1|95714.1|95760.8|95710.8|50
1650382880000|2022-04-19 15:41:20|95762|95712|95762.7|95712.7|95762.8|95712.8|95761.2|95711.2|23
1650382890000|2022-04-19 15:41:30|95762.8|95712.8|95753.5|95703.5|95762.8|95712.8|95752.9|95702.9|41
1650382900000|2022-04-19 15:41:40|95753.6|95703.6|95738.2|95713.2|95754.4|95713.9|95737.6|95701.6|30
1650382910000|2022-04-19 15:41:50|95738.3|95713.3|95733.1|95708.1|95750.6|95714.9|95733.1|95697.9|44
1650382920000|2022-04-19 15:42:00|95733.4|95708.4|95747.2|95722.2|95757.4|95722.7|95733.4|95700.7|42
1650382930000|2022-04-19 15:42:10|95747|95722|95764.3|95714.3|95767|95727.8|95746.8|95713.5|57
1650382940000|2022-04-19 15:42:20|95764.2|95714.2|95749.7|95724.7|95766.9|95725.3|95749.1|95711.4|47
1650382950000|2022-04-19 15:42:30|95749.8|95724.8|95748.2|95723.2|95763.1|95725|95747.2|95708.5|49
1650382960000|2022-04-19 15:42:40|95745.6|95720.6|95755.1|95705.1|95760.2|95722.6|95744.1|95703.5|61
1650382970000|2022-04-19 15:42:50|95755.9|95705.9|95741.8|95716.8|95757|95717.8|95740.7|95702.4|32
1650382980000|2022-04-19 15:43:00|95741.7|95716.7|95741|95716|95742.5|95717.5|95740|95715|30
1650382990000|2022-04-19 15:43:10|95753.7|95703.7|95760.3|95710.3|95761.1|95725.2|95743.6|95703.7|46
1650383000000|2022-04-19 15:43:20|95760.5|95710.5|95749.3|95724.3|95760.8|95725.6|95748.3|95710.3|40
1650383010000|2022-04-19 15:43:30|95748.7|95723.7|95749.8|95724.8|95751.2|95726.2|95748.7|95723.7|27
1650383020000|2022-04-19 15:43:40|95749.9|95724.9|95764.5|95714.5|95764.8|95727.5|95749.3|95712.8|49
1650383030000|2022-04-19 15:43:50|95763.7|95713.7|95767.9|95717.9|95768.1|95728.6|95748.2|95713.5|54
1650383040000|2022-04-19 15:44:00|95768|95718|95767.3|95717.3|95768.6|95730.8|95752.2|95713.7|56
1650383050000|2022-04-19 15:44:10|95767.5|95717.5|95757.3|95732.3|95767.5|95737|95753.1|95716.6|60
1650383060000|2022-04-19 15:44:20|95757.8|95732.8|95759.1|95734.1|95760.1|95735.1|95755.6|95730.6|45
1650383070000|2022-04-19 15:44:30|95759.2|95734.2|95753.9|95728.9|95771.8|95735|95752.7|95718.7|36
1650383080000|2022-04-19 15:44:40|95753.5|95728.5|95757.6|95732.6|95759.1|95734.1|95753.5|95728.5|47
1650383090000|2022-04-19 15:44:50|95757.8|95732.8|95770.1|95720.1|95771.1|95732.8|95757.8|95718.8|37
1650383100000|2022-04-19 15:45:00|95769.9|95719.9|95755.3|95730.3|95770.5|95732.4|95754.2|95718.7|44
1650383110000|2022-04-19 15:45:10|95755.8|95730.8|95756|95731|95756.1|95731.1|95753.8|95728.8|25
1650383120000|2022-04-19 15:45:20|95756.4|95731.4|95758.5|95733.5|95761.9|95736.9|95754.2|95729.2|54
1650383130000|2022-04-19 15:45:30|95758.4|95733.4|95759.2|95734.2|95760.8|95735.8|95753.2|95728.2|45
1650383140000|2022-04-19 15:45:40|95758.9|95733.9|95773.2|95723.2|95773.2|95734.8|95758.1|95721.3|35
1650383150000|2022-04-19 15:45:50|95773.6|95723.6|95756.2|95731.2|95774|95736.6|95755.8|95723.6|30
1650383160000|2022-04-19 15:46:00|95756|95731|95753.2|95728.2|95767.9|95731|95753.2|95717|31
1650383170000|2022-04-19 15:46:10|95753.1|95728.1|95756.3|95731.3|95772.8|95738.1|95753.1|95722.8|38
1650383180000|2022-04-19 15:46:20|95757.1|95732.1|95760.4|95735.4|95773.1|95737.7|95757.1|95721.3|22
1650383190000|2022-04-19 15:46:30|95761|95736|95758.8|95733.8|95761.8|95736.8|95758.2|95733.2|26
1650383200000|2022-04-19 15:46:40|95759|95734|95761.9|95736.9|95761.9|95736.9|95755.1|95730.1|43
1650383210000|2022-04-19 15:46:50|95761.2|95736.2|95752.2|95727.2|95761.7|95736.7|95752.2|95727.2|47
1650383220000|2022-04-19 15:47:00|95751.9|95726.9|95752.9|95727.9|95768|95730.3|95749|95718|39
1650383230000|2022-04-19 15:47:10|95752|95727|95753.1|95728.1|95763.9|95728.9|95749|95712.3|25
1650383240000|2022-04-19 15:47:20|95752.5|95727.5|95756.3|95731.3|95756.8|95731.8|95752.5|95727.5|35
1650383250000|2022-04-19 15:47:30|95756.2|95731.2|95756.5|95731.5|95758.8|95733.8|95755|95730|41
1650383260000|2022-04-19 15:47:40|95755.8|95730.8|95756|95731|95757.8|95732.8|95752.5|95727.5|60
1650383270000|2022-04-19 15:47:50|95756.1|95731.1|95756.5|95731.5|95757.1|95732.1|95753.1|95728.1|42
1650383280000|2022-04-19 15:48:00|95756.1|95731.1|95753.5|95728.5|95757.4|95732.4|95753.5|95728.5|35
1650383290000|2022-04-19 15:48:10|95753.9|95728.9|95750.6|95725.6|95754.3|95729.3|95749.1|95724.1|45
1650383300000|2022-04-19 15:48:20|95751.3|95726.3|95748.2|95723.2|95753.4|95728.4|95746|95721|38
1650383310000|2022-04-19 15:48:30|95748.4|95723.4|95768.9|95718.9|95769.9|95731.8|95747.5|95715.3|41
1650383320000|2022-04-19 15:48:40|95768.6|95718.6|95758|95733|95770.8|95734.3|95756.6|95718.4|55
1650383330000|2022-04-19 15:48:50|95757.8|95732.8|95757.8|95732.8|95760.6|95735.6|95757.7|95732.7|40
1650383340000|2022-04-19 15:49:00|95757.6|95732.6|95758.3|95733.3|95770.6|95737.2|95755.3|95716.2|48
1650383350000|2022-04-19 15:49:10|95758.4|95733.4|95753.9|95728.9|95758.8|95733.8|95752.5|95727.5|43
1650383360000|2022-04-19 15:49:20|95752.2|95727.2|95754.3|95729.3|95756.3|95731.3|95752.2|95727.2|30
1650383370000|2022-04-19 15:49:30|95754.4|95729.4|95753.6|95728.6|95754.5|95729.5|95752.5|95727.5|31
1650383380000|2022-04-19 15:49:40|95753.9|95728.9|95750.6|95725.6|95763.6|95729.1|95748.3|95712.9|38
1650383390000|2022-04-19 15:49:50|95758.6|95708.6|95752.4|95702.4|95758.6|95725.3|95740.2|95701.2|61
1650383400000|2022-04-19 15:50:00|95753.5|95703.5|95731.3|95706.3|95754.7|95715|95731.3|95695.2|60
1650383410000|2022-04-19 15:50:10|95731.7|95706.7|95727.3|95702.3|95748.6|95706.7|95726.7|95692.7|55
1650383420000|2022-04-19 15:50:20|95728|95703|95726.4|95701.4|95729.8|95704.8|95724.6|95699.6|51
1650383430000|2022-04-19 15:50:30|95726.5|95701.5|95735.1|95685.1|95739.6|95701.5|95720.9|95681.1|59
1650383440000|2022-04-19 15:50:40|95734.4|95684.4|95730.6|95680.6|95734.7|95695.2|95712.6|95677.9|66
1650383450000|2022-04-19 15:50:50|95730|95680|95725.3|95675.3|95730|95690.2|95710.8|95673.4|59
1650383460000|2022-04-19 15:51:00|95723.8|95673.8|95712.9|95687.9|95724.9|95690.6|95708.8|95672.7|63
1650383470000|2022-04-19 15:51:10|95712.6|95687.6|95710.5|95685.5|95725.7|95691.4|95710.2|95674.5|57
1650383480000|2022-04-19 15:51:20|95710.7|95685.7|95710.3|95685.3|95722.9|95688.1|95708.3|95670.3|61
1650383490000|2022-04-19 15:51:30|95710.4|95685.4|95706.8|95681.8|95712.7|95687.7|95705.9|95680.9|53
1650383500000|2022-04-19 15:51:40|95706.3|95681.3|95718.9|95668.9|95722|95684.6|95702.7|95667|67
1650383510000|2022-04-19 15:51:50|95718.7|95668.7|95704.8|95679.8|95719.6|95681.7|95702.6|95666.6|55
1650383520000|2022-04-19 15:52:00|95706|95681|95701.3|95676.3|95707.6|95682.6|95701.2|95676.2|53
1650383530000|2022-04-19 15:52:10|95702.1|95677.1|95703.2|95678.2|95705.9|95680.9|95701.6|95676.6|57
1650383540000|2022-04-19 15:52:20|95703|95678|95700.9|95675.9|95703.8|95678.8|95700.5|95675.5|41
1650383550000|2022-04-19 15:52:30|95700.7|95675.7|95702.5|95677.5|95704.5|95679.5|95700.6|95675.6|44
1650383560000|2022-04-19 15:52:40|95702.4|95677.4|95700.4|95675.4|95704.1|95679.1|95698.3|95673.3|48
1650383570000|2022-04-19 15:52:50|95700.2|95675.2|95696.2|95671.2|95703.1|95678.1|95695.5|95670.5|65
1650383580000|2022-04-19 15:53:00|95696.5|95671.5|95692.7|95667.7|95715.3|95675.8|95692.7|95659.6|70
1650383590000|2022-04-19 15:53:10|95693.5|95668.5|95706|95656|95709.6|95670.3|95692.3|95654.7|67
1650383600000|2022-04-19 15:53:20|95705.9|95655.9|95701.8|95651.8|95705.9|95667.9|95688.1|95650.1|67
1650383610000|2022-04-19 15:53:30|95701.7|95651.7|95696.5|95646.5|95703.3|95665.3|95683.2|95644.3|63
1650383620000|2022-04-19 15:53:40|95696.2|95646.2|95676.6|95651.6|95696.2|95659.6|95671.5|95646.1|64
1650383630000|2022-04-19 15:53:50|95676.7|95651.7|95667.4|95642.4|95688.3|95651.7|95665.9|95627.2|69
1650383640000|2022-04-19 15:54:00|95667.6|95642.6|95687|95637|95690.9|95652.8|95667.6|95630.3|63
1650383650000|2022-04-19 15:54:10|95686.8|95636.8|95686.8|95636.8|95689.6|95650.5|95670|95633.2|66
1650383660000|2022-04-19 15:54:20|95675.1|95650.1|95692.1|95642.1|95692.1|95653|95673.5|95638.4|61
1650383670000|2022-04-19 15:54:30|95682.7|95657.7|95695.8|95670.8|95696.6|95671.6|95681.2|95656.2|61
1650383680000|2022-04-19 15:54:40|95696.1|95671.1|95695.2|95670.2|95696.7|95671.7|95694.7|95669.7|25
1650383690000|2022-04-19 15:54:50|95695.3|95670.3|95697.9|95672.9|95702.2|95677.2|95694.3|95669.3|49
1650383700000|2022-04-19 15:55:00|95698|95673|95697.1|95672.1|95701.7|95676.7|95696.2|95671.2|53
1650383710000|2022-04-19 15:55:10|95697.8|95672.8|95708.4|95683.4|95715.9|95683.4|95697.8|95665.4|57
1650383720000|2022-04-19 15:55:20|95708.1|95683.1|95714.6|95689.6|95730.7|95691.9|95707.4|95677.3|48
1650383730000|2022-04-19 15:55:30|95714.5|95689.5|95732.4|95682.4|95733.3|95695.2|95712.2|95680.8|47
1650383740000|2022-04-19 15:55:40|95732|95682|95729.9|95679.9|95732.2|95682.2|95727.6|95677.6|45
1650383750000|2022-04-19 15:55:50|95729|95679|95728.8|95703.8|95738.5|95703.8|95724.9|95679|44
1650383760000|2022-04-19 15:56:00|95728.6|95703.6|95727.5|95702.5|95730|95705|95725.7|95700.7|36
1650383770000|2022-04-19 15:56:10|95727.7|95702.7|95752.5|95702.5|95755|95715.6|95727.1|95702|58
1650383780000|2022-04-19 15:56:20|95752.4|95702.4|95740.5|95715.5|95756.1|95720.2|95740.3|95702.4|53
1650383790000|2022-04-19 15:56:30|95740.7|95715.7|95736.4|95711.4|95753.4|95715.7|95735|95696.9|55
1650383800000|2022-04-19 15:56:40|95736.8|95711.8|95733.2|95708.2|95737|95712|95728.5|95703.5|44
1650383810000|2022-04-19 15:56:50|95734.8|95709.8|95737.3|95712.3|95737.3|95712.3|95734.8|95709.8|27
1650383820000|2022-04-19 15:57:00|95736.1|95711.1|95739.9|95714.9|95740.4|95715.4|95736.1|95711.1|38
1650383830000|2022-04-19 15:57:10|95739.4|95714.4|95740.6|95715.6|95740.6|95715.6|95734.7|95709.7|38
1650383840000|2022-04-19 15:57:20|95741.3|95716.3|95735.9|95710.9|95741.8|95716.8|95734.8|95709.8|47
1650383850000|2022-04-19 15:57:30|95736|95711|95730.7|95705.7|95736.5|95711.5|95730.6|95705.6|38
1650383860000|2022-04-19 15:57:40|95727.3|95702.3|95729.8|95704.8|95730.6|95705.6|95727.3|95702.3|34
1650383870000|2022-04-19 15:57:50|95729.9|95704.9|95727.2|95702.2|95741.7|95707.6|95725.1|95688.8|43
1650383880000|2022-04-19 15:58:00|95739.6|95689.6|95720.8|95695.8|95739.8|95701.2|95720.7|95683|47
1650383890000|2022-04-19 15:58:10|95720.6|95695.6|95719.7|95694.7|95733|95695.8|95718.3|95680.4|38
1650383900000|2022-04-19 15:58:20|95719.5|95694.5|95711.3|95686.3|95722|95697|95710|95685|42
1650383910000|2022-04-19 15:58:30|95711.8|95686.8|95705.8|95680.8|95722.9|95686.8|95703.3|95668.3|47
1650383920000|2022-04-19 15:58:40|95705.5|95680.5|95704.1|95679.1|95707.1|95682.1|95703.2|95678.2|61
1650383930000|2022-04-19 15:58:50|95704.4|95679.4|95697.4|95672.4|95704.9|95679.9|95696.3|95671.3|63
1650383940000|2022-04-19 15:59:00|95698.3|95673.3|95669.1|95644.1|95702.1|95673.3|95666|95637.4|71
1650383950000|2022-04-19 15:59:10|95669.7|95644.7|95674.7|95649.7|95676.3|95651.3|95667.6|95642.6|52
1650383960000|2022-04-19 15:59:20|95674.8|95649.8|95693.1|95643.1|95693.6|95651.5|95674|95640|41
1650383970000|2022-04-19 15:59:30|95693.2|95643.2|95682.7|95657.7|95696.1|95658.3|95682.6|95641.3|46
1650383980000|2022-04-19 15:59:40|95682.6|95657.6|95679.3|95654.3|95693.5|95658.2|95677|95641.9|44
1650383990000|2022-04-19 15:59:50|95678.8|95653.8|95697.1|95647.1|95697.6|95660|95678.4|95640.5|51
1650384000000|2022-04-19 16:00:00|95696.7|95646.7|95698.5|95648.5|95701.2|95651.2|95691.3|95641.3|68
1650384010000|2022-04-19 16:00:10|95698.9|95648.9|95702.3|95652.3|95703.9|95653.9|95696.8|95646.8|67
1650384020000|2022-04-19 16:00:20|95702|95652|95702.3|95652.3|95703.7|95653.7|95701.5|95651.5|46
1650384030000|2022-04-19 16:00:30|95702.6|95652.6|95702.8|95652.8|95703|95653|95701.5|95651.5|30
1650384040000|2022-04-19 16:00:40|95703.1|95653.1|95695.9|95645.9|95703.6|95653.6|95695.2|95645.2|54
1650384050000|2022-04-19 16:00:50|95695.6|95645.6|95692.8|95642.8|95697.1|95647.1|95692.8|95642.8|48
1650384060000|2022-04-19 16:01:00|95692.7|95642.7|95695|95645|95695.7|95645.7|95691|95641|31
1650384070000|2022-04-19 16:01:10|95694.9|95644.9|95699.1|95649.1|95699.4|95649.4|95694.5|95644.5|49
1650384080000|2022-04-19 16:01:20|95698.5|95648.5|95721|95671|95722.1|95672.1|95697.9|95647.9|73
1650384090000|2022-04-19 16:01:30|95722.3|95672.3|95719.3|95669.3|95722.3|95672.3|95715.3|95665.3|54
1650384100000|2022-04-19 16:01:40|95720.7|95670.7|95722.3|95672.3|95723.7|95673.7|95720.3|95670.3|45
1650384110000|2022-04-19 16:01:50|95722.2|95672.2|95723.9|95673.9|95724.4|95674.4|95721.2|95671.2|43
1650384120000|2022-04-19 16:02:00|95723.8|95673.8|95721.1|95671.1|95725.3|95675.3|95721.1|95671.1|46
1650384130000|2022-04-19 16:02:10|95720.6|95670.6|95714.4|95664.4|95721.7|95671.7|95714.4|95664.4|57
1650384140000|2022-04-19 16:02:20|95714.5|95664.5|95719.7|95669.7|95722.8|95672.8|95714.5|95664.5|53
1650384150000|2022-04-19 16:02:30|95719.6|95669.6|95720.7|95670.7|95720.8|95670.8|95708.9|95658.9|50
1650384160000|2022-04-19 16:02:40|95720.8|95670.8|95721.5|95671.5|95721.9|95671.9|95719.9|95669.9|33
1650384170000|2022-04-19 16:02:50|95721.6|95671.6|95720.9|95670.9|95722.3|95672.3|95720.9|95670.9|32
1650384180000|2022-04-19 16:03:00|95721.4|95671.4|95717.1|95667.1|95721.7|95671.7|95717.1|95667.1|42
1650384190000|2022-04-19 16:03:10|95717.7|95667.7|95718.2|95668.2|95720.4|95670.4|95714.8|95664.8|57
1650384200000|2022-04-19 16:03:20|95718.4|95668.4|95722|95672|95722.3|95672.3|95718.4|95668.4|42
1650384210000|2022-04-19 16:03:30|95722.6|95672.6|95720.6|95670.6|95725.1|95675.1|95718.4|95668.4|51
1650384220000|2022-04-19 16:03:40|95720.7|95670.7|95718.8|95668.8|95720.7|95670.7|95717.4|95667.4|46
1650384230000|2022-04-19 16:03:50|95719.3|95669.3|95721.2|95671.2|95722|95672|95719|95669|31
1650384240000|2022-04-19 16:04:00|95721.1|95671.1|95720.2|95670.2|95721.6|95671.6|95719.3|95669.3|22
1650384250000|2022-04-19 16:04:10|95718.3|95668.3|95719.8|95669.8|95720.1|95670.1|95715|95665|40
1650384260000|2022-04-19 16:04:20|95719.4|95669.4|95717.2|95667.2|95720.3|95670.3|95716.1|95666.1|39
1650384270000|2022-04-19 16:04:30|95717.3|95667.3|95718.3|95668.3|95722.8|95672.8|95716.1|95666.1|39
1650384280000|2022-04-19 16:04:40|95718.1|95668.1|95719.5|95669.5|95719.5|95669.5|95717.4|95667.4|36
1650384290000|2022-04-19 16:04:50|95719.1|95669.1|95721.3|95671.3|95722.1|95672.1|95719.1|95669.1|52
1650384300000|2022-04-19 16:05:00|95721.2|95671.2|95717.6|95667.6|95725.5|95675.5|95717.6|95667.6|43
1650384310000|2022-04-19 16:05:10|95717.4|95667.4|95715.2|95665.2|95718.3|95668.3|95711.2|95661.2|45
1650384320000|2022-04-19 16:05:20|95715.3|95665.3|95715.9|95665.9|95716.2|95666.2|95714.2|95664.2|37
1650384330000|2022-04-19 16:05:30|95716.2|95666.2|95720.4|95670.4|95722.1|95672.1|95715.9|95665.9|40
1650384340000|2022-04-19 16:05:40|95719.8|95669.8|95718|95668|95720|95670|95717|95667|39
1650384350000|2022-04-19 16:05:50|95718.1|95668.1|95722|95672|95722.7|95672.7|95718.1|95668.1|30
1650384360000|2022-04-19 16:06:00|95721.5|95671.5|95721|95671|95722.1|95672.1|95719.6|95669.6|34
1650384370000|2022-04-19 16:06:10|95721.1|95671.1|95721.1|95671.1|95727.3|95677.3|95720.4|95670.4|61
1650384380000|2022-04-19 16:06:20|95721.4|95671.4|95715.3|95665.3|95721.4|95671.4|95713.5|95663.5|55
1650384390000|2022-04-19 16:06:30|95716.3|95666.3|95716.7|95666.7|95719.1|95669.1|95716.1|95666.1|35
1650384400000|2022-04-19 16:06:40|95716.6|95666.6|95721.1|95671.1|95725|95675|95716.5|95666.5|35
1650384410000|2022-04-19 16:06:50|95721|95671|95720|95670|95722.8|95672.8|95718.3|95668.3|35
1650384420000|2022-04-19 16:07:00|95719.6|95669.6|95720.6|95670.6|95723.3|95673.3|95717.1|95667.1|47
1650384430000|2022-04-19 16:07:10|95721.9|95671.9|95721.6|95671.6|95723.1|95673.1|95718.2|95668.2|43
1650384440000|2022-04-19 16:07:20|95721.3|95671.3|95721.5|95671.5|95721.8|95671.8|95718.5|95668.5|29
1650384450000|2022-04-19 16:07:30|95720.9|95670.9|95719|95669|95720.9|95670.9|95718.5|95668.5|31
1650384460000|2022-04-19 16:07:40|95719.1|95669.1|95719.6|95669.6|95722.4|95672.4|95718.1|95668.1|31
1650384470000|2022-04-19 16:07:50|95719.4|95669.4|95722.4|95672.4|95722.4|95672.4|95718.5|95668.5|23
1650384480000|2022-04-19 16:08:00|95722.8|95672.8|95723|95673|95725.7|95675.7|95719.4|95669.4|52
1650384490000|2022-04-19 16:08:10|95722.7|95672.7|95719.9|95669.9|95723.6|95673.6|95719.8|95669.8|36
1650384500000|2022-04-19 16:08:20|95719.8|95669.8|95720.8|95670.8|95721.8|95671.8|95719.7|95669.7|30
1650384510000|2022-04-19 16:08:30|95720.7|95670.7|95720.1|95670.1|95721|95671|95718.6|95668.6|32
1650384520000|2022-04-19 16:08:40|95719.4|95669.4|95713.5|95663.5|95719.4|95669.4|95713.4|95663.4|32
1650384530000|2022-04-19 16:08:50|95713.4|95663.4|95715.5|95665.5|95716.8|95666.8|95712.4|95662.4|45
1650384540000|2022-04-19 16:09:00|95715.8|95665.8|95723.3|95673.3|95725.9|95675.9|95715.8|95665.8|53
1650384550000|2022-04-19 16:09:10|95723.1|95673.1|95713.1|95663.1|95723.1|95673.1|95713.1|95663.1|51
1650384560000|2022-04-19 16:09:20|95714.1|95664.1|95716.3|95666.3|95717.9|95667.9|95713.4|95663.4|33
1650384570000|2022-04-19 16:09:30|95716.2|95666.2|95716|95666|95718.9|95668.9|95715.5|95665.5|34
1650384580000|2022-04-19 16:09:40|95715.9|95665.9|95714.8|95664.8|95718.5|95668.5|95710.5|95660.5|43
1650384590000|2022-04-19 16:09:50|95714.9|95664.9|95718.6|95668.6|95722|95672|95714.2|95664.2|50
1650384600000|2022-04-19 16:10:00|95718.2|95668.2|95716.5|95666.5|95719.6|95669.6|95714|95664|59
1650384610000|2022-04-19 16:10:10|95716.1|95666.1|95713.4|95663.4|95716.8|95666.8|95711.3|95661.3|51
1650384620000|2022-04-19 16:10:20|95711.8|95661.8|95716.1|95666.1|95718|95668|95710.2|95660.2|50
1650384630000|2022-04-19 16:10:30|95715.4|95665.4|95717.7|95667.7|95720.8|95670.8|95714.3|95664.3|49
1650384640000|2022-04-19 16:10:40|95717.5|95667.5|95719.6|95669.6|95720|95670|95714.7|95664.7|31
1650384650000|2022-04-19 16:10:50|95719|95669|95719.4|95669.4|95719.5|95669.5|95717.9|95667.9|27
1650384660000|2022-04-19 16:11:00|95719.5|95669.5|95714.1|95664.1|95720.5|95670.5|95714.1|95664.1|48
1650384670000|2022-04-19 16:11:10|95714.7|95664.7|95714|95664|95716.7|95666.7|95712.7|95662.7|44
1650384680000|2022-04-19 16:11:20|95714.5|95664.5|95710.8|95660.8|95715.4|95665.4|95710|95660|56
1650384690000|2022-04-19 16:11:30|95711|95661|95712.2|95662.2|95713.9|95663.9|95710.2|95660.2|41
1650384700000|2022-04-19 16:11:40|95712.8|95662.8|95711.2|95661.2|95712.8|95662.8|95711.2|95661.2|19
1650384710000|2022-04-19 16:11:50|95712.4|95662.4|95710.4|95660.4|95712.6|95662.6|95706.6|95656.6|44
1650384720000|2022-04-19 16:12:00|95710.5|95660.5|95710.2|95660.2|95712.3|95662.3|95708.1|95658.1|44
1650384730000|2022-04-19 16:12:10|95710.6|95660.6|95708.5|95658.5|95710.7|95660.7|95706.4|95656.4|40
1650384740000|2022-04-19 16:12:20|95708.2|95658.2|95711.6|95661.6|95712.5|95662.5|95708.2|95658.2|29
1650384750000|2022-04-19 16:12:30|95711.9|95661.9|95710.4|95660.4|95711.9|95661.9|95710.3|95660.3|16
1650384760000|2022-04-19 16:12:40|95710.7|95660.7|95704.2|95654.2|95710.7|95660.7|95703.9|95653.9|26
1650384770000|2022-04-19 16:12:50|95703.2|95653.2|95697.9|95647.9|95704.4|95654.4|95697.9|95647.9|38
1650384780000|2022-04-19 16:13:00|95698.2|95648.2|95693.9|95643.9|95700|95650|95693.6|95643.6|42
1650384790000|2022-04-19 16:13:10|95695.1|95645.1|95692.2|95642.2|95695.1|95645.1|95690.5|95640.5|23
1650384800000|2022-04-19 16:13:20|95692.5|95642.5|95685.9|95635.9|95692.7|95642.7|95683.3|95633.3|35
1650384810000|2022-04-19 16:13:30|95685.3|95635.3|95668.1|95643.1|95685.3|95647.5|95665.4|95626.5|46
1650384820000|2022-04-19 16:13:40|95667.8|95642.8|95667.6|95642.6|95677.3|95644.8|95665.7|95626.1|31
1650384830000|2022-04-19 16:13:50|95666.8|95641.8|95665.5|95640.5|95669.8|95644.8|95664.6|95639.6|25
1650384840000|2022-04-19 16:14:00|95665.6|95640.6|95678.3|95628.3|95680.2|95645.8|95665.3|95626.7|48
1650384850000|2022-04-19 16:14:10|95678.8|95628.8|95665.3|95640.3|95680.5|95643.5|95665.3|95625.5|27
1650384860000|2022-04-19 16:14:20|95665.2|95640.2|95674.2|95624.2|95675.3|95644.4|95662.7|95624.2|33
1650384870000|2022-04-19 16:14:30|95674|95624|95676.7|95626.7|95679.6|95629.6|95674|95624|36
1650384880000|2022-04-19 16:14:40|95676.9|95626.9|95680|95630|95681.5|95631.5|95676.6|95626.6|25
1650384890000|2022-04-19 16:14:50|95679.9|95629.9|95676.8|95626.8|95679.9|95629.9|95676.8|95626.8|24
1650384900000|2022-04-19 16:15:00|95677|95627|95676.1|95626.1|95678.4|95628.4|95675.4|95625.4|48
1650384910000|2022-04-19 16:15:10|95676.2|95626.2|95675.3|95625.3|95676.2|95626.2|95674.1|95624.1|40
1650384920000|2022-04-19 16:15:20|95674.9|95624.9|95679.8|95629.8|95679.8|95629.8|95674.9|95624.9|31
1650384930000|2022-04-19 16:15:30|95679.4|95629.4|95674.2|95624.2|95679.4|95629.4|95673.5|95623.5|37
1650384940000|2022-04-19 16:15:40|95674.1|95624.1|95671.1|95621.1|95675.2|95625.2|95670.8|95620.8|36
1650384950000|2022-04-19 16:15:50|95670.6|95620.6|95670.6|95620.6|95670.9|95620.9|95670.2|95620.2|21
1650384960000|2022-04-19 16:16:00|95670.8|95620.8|95652.1|95627.1|95673|95629.6|95651.4|95616.6|31
1650384970000|2022-04-19 16:16:10|95650.8|95625.8|95667.9|95617.9|95667.9|95627.5|95650.6|95610.3|36
1650384980000|2022-04-19 16:16:20|95667.7|95617.7|95668.3|95618.3|95672.9|95622.9|95667.6|95617.6|37
1650384990000|2022-04-19 16:16:30|95668.1|95618.1|95653.3|95628.3|95669|95629.6|95652.6|95616|25
1650385000000|2022-04-19 16:16:40|95653|95628|95640.9|95615.9|95654.6|95629.6|95639.2|95614.2|50
1650385010000|2022-04-19 16:16:50|95638.4|95613.4|95645|95595|95654.4|95615.7|95638.4|95592.3|53
1650385020000|2022-04-19 16:17:00|95644.7|95594.7|95645.7|95595.7|95646.3|95596.3|95642.5|95592.5|51
1650385030000|2022-04-19 16:17:10|95645.6|95595.6|95644.7|95594.7|95646.3|95596.3|95644.7|95594.7|38
1650385040000|2022-04-19 16:17:20|95645.4|95595.4|95644|95594|95646.2|95596.2|95643.9|95593.9|38
1650385050000|2022-04-19 16:17:30|95644.1|95594.1|95647.4|95597.4|95647.8|95597.8|95644.1|95594.1|31
1650385060000|2022-04-19 16:17:40|95647.3|95597.3|95656|95606|95657.8|95607.8|95646.8|95596.8|41
1650385070000|2022-04-19 16:17:50|95655.8|95605.8|95658|95608|95658|95608|95655.8|95605.8|23
1650385080000|2022-04-19 16:18:00|95658.1|95608.1|95662|95612|95663.9|95613.9|95654.9|95604.9|43
1650385090000|2022-04-19 16:18:10|95662.1|95612.1|95655.8|95605.8|95662.3|95612.3|95652.2|95602.2|36
1650385100000|2022-04-19 16:18:20|95656.3|95606.3|95659.3|95609.3|95659.5|95609.5|95654.7|95604.7|45
1650385110000|2022-04-19 16:18:30|95660.8|95610.8|95662|95612|95663.7|95613.7|95659.3|95609.3|28
1650385120000|2022-04-19 16:18:40|95662.2|95612.2|95657.6|95607.6|95663.4|95613.4|95654.4|95604.4|41
1650385130000|2022-04-19 16:18:50|95657.9|95607.9|95655.8|95605.8|95659|95609|95654.3|95604.3|33
1650385140000|2022-04-19 16:19:00|95655.9|95605.9|95656.8|95606.8|95658.1|95608.1|95655.5|95605.5|38
1650385150000|2022-04-19 16:19:10|95657.2|95607.2|95643.2|95593.2|95658.5|95608.5|95641.5|95591.5|59
1650385160000|2022-04-19 16:19:20|95643|95593|95643.4|95593.4|95644.3|95594.3|95642.6|95592.6|35
1650385170000|2022-04-19 16:19:30|95643.7|95593.7|95644.6|95594.6|95644.6|95594.6|95642.9|95592.9|30
1650385180000|2022-04-19 16:19:40|95644.8|95594.8|95654.3|95604.3|95654.3|95604.3|95644.5|95594.5|35
1650385190000|2022-04-19 16:19:50|95654.6|95604.6|95646.1|95596.1|95655.6|95605.6|95645.5|95595.5|45
1650385200000|2022-04-19 16:20:00|95646.4|95596.4|95637|95587|95646.4|95596.4|95636|95586|53
1650385210000|2022-04-19 16:20:10|95635.9|95585.9|95633.8|95583.8|95636.3|95586.3|95632.5|95582.5|52
1650385220000|2022-04-19 16:20:20|95632.1|95582.1|95635.5|95585.5|95635.8|95585.8|95632.1|95582.1|41
1650385230000|2022-04-19 16:20:30|95635.3|95585.3|95627.6|95577.6|95635.7|95585.7|95627.3|95577.3|46
1650385240000|2022-04-19 16:20:40|95628.4|95578.4|95630.2|95580.2|95632.5|95582.5|95626.3|95576.3|27
1650385250000|2022-04-19 16:20:50|95630.5|95580.5|95631.5|95581.5|95632.4|95582.4|95630.4|95580.4|25
1650385260000|2022-04-19 16:21:00|95631.6|95581.6|95633.6|95583.6|95634.9|95584.9|95631.6|95581.6|40
1650385270000|2022-04-19 16:21:10|95633.9|95583.9|95631.3|95581.3|95633.9|95583.9|95630.6|95580.6|37
1650385280000|2022-04-19 16:21:20|95631.2|95581.2|95630.1|95580.1|95631.4|95581.4|95629.4|95579.4|28
1650385290000|2022-04-19 16:21:30|95629.9|95579.9|95643.9|95593.9|95644|95594|95629.4|95579.4|22
1650385300000|2022-04-19 16:21:40|95643.2|95593.2|95632.5|95582.5|95643.8|95593.8|95631.9|95581.9|59
1650385310000|2022-04-19 16:21:50|95632.9|95582.9|95630.7|95580.7|95632.9|95582.9|95629.1|95579.1|38
1650385320000|2022-04-19 16:22:00|95630.2|95580.2|95621|95571|95630.4|95580.4|95621|95571|44
1650385330000|2022-04-19 16:22:10|95621.9|95571.9|95620.3|95570.3|95623.4|95573.4|95620.1|95570.1|51
1650385340000|2022-04-19 16:22:20|95619.5|95569.5|95621.5|95571.5|95621.7|95571.7|95618.6|95568.6|46
1650385350000|2022-04-19 16:22:30|95621.7|95571.7|95623.4|95573.4|95627|95577|95621|95571|45
1650385360000|2022-04-19 16:22:40|95624.3|95574.3|95629.2|95579.2|95630.5|95580.5|95620.4|95570.4|56
1650385370000|2022-04-19 16:22:50|95629.6|95579.6|95638.1|95588.1|95638.6|95588.6|95626.1|95576.1|51
1650385380000|2022-04-19 16:23:00|95636.9|95586.9|95634.8|95584.8|95639.6|95589.6|95631.9|95581.9|58
1650385390000|2022-04-19 16:23:10|95634.4|95584.4|95635.8|95585.8|95638.2|95588.2|95633.1|95583.1|60
1650385400000|2022-04-19 16:23:20|95636.4|95586.4|95626.9|95576.9|95636.6|95586.6|95626.9|95576.9|60
1650385410000|2022-04-19 16:23:30|95627|95577|95628.9|95578.9|95629.9|95579.9|95626.8|95576.8|16
1650385420000|2022-04-19 16:23:40|95630.1|95580.1|95619.1|95594.1|95632.5|95595.2|95617.1|95579.9|33
1650385430000|2022-04-19 16:23:50|95618.9|95593.9|95633.4|95583.4|95638.6|95594.2|95618.9|95580.2|47
1650385440000|2022-04-19 16:24:00|95632.3|95582.3|95635.1|95585.1|95637|95587|95627.1|95577.1|57
1650385450000|2022-04-19 16:24:10|95634.8|95584.8|95637.4|95587.4|95641.4|95591.4|95634.3|95584.3|59
1650385460000|2022-04-19 16:24:20|95637.6|95587.6|95637.5|95587.5|95640.5|95590.5|95635.5|95585.5|66
1650385470000|2022-04-19 16:24:30|95637.6|95587.6|95621.1|95596.1|95640.2|95600.6|95620.3|95581.6|62
1650385480000|2022-04-19 16:24:40|95621.4|95596.4|95621.5|95596.5|95621.8|95596.8|95620.5|95595.5|29
1650385490000|2022-04-19 16:24:50|95621.6|95596.6|95651.4|95601.4|95653.1|95612.4|95620.9|95595.9|58
1650385500000|2022-04-19 16:25:00|95651.3|95601.3|95648.9|95598.9|95652.6|95602.6|95646.1|95596.1|47
1650385510000|2022-04-19 16:25:10|95649|95599|95635.9|95585.9|95649|95599|95635.9|95585.9|32
1650385520000|2022-04-19 16:25:20|95636.5|95586.5|95636.2|95586.2|95637.8|95587.8|95634.2|95584.2|43
1650385530000|2022-04-19 16:25:30|95635.9|95585.9|95637.9|95587.9|95643|95593|95635.4|95585.4|49
1650385540000|2022-04-19 16:25:40|95637.7|95587.7|95635.7|95585.7|95641|95607.8|95625.7|95585.7|49
1650385550000|2022-04-19 16:25:50|95636.4|95586.4|95624.4|95574.4|95638.9|95599.8|95619.3|95574.4|49
1650385560000|2022-04-19 16:26:00|95625|95575|95622.3|95572.3|95625.1|95575.1|95619.9|95569.9|46
1650385570000|2022-04-19 16:26:10|95622.4|95572.4|95618.7|95568.7|95622.5|95572.5|95617.6|95567.6|46
1650385580000|2022-04-19 16:26:20|95618.3|95568.3|95616.7|95566.7|95618.3|95568.3|95614.6|95564.6|33
1650385590000|2022-04-19 16:26:30|95617.3|95567.3|95617.5|95567.5|95618.1|95568.1|95616.1|95566.1|19
1650385600000|2022-04-19 16:26:40|95618.1|95568.1|95616.6|95566.6|95618.8|95568.8|95616.5|95566.5|24
1650385610000|2022-04-19 16:26:50|95616.5|95566.5|95619.2|95569.2|95619.2|95569.2|95615.4|95565.4|22
1650385620000|2022-04-19 16:27:00|95620.2|95570.2|95620.4|95570.4|95625.4|95575.4|95620.2|95570.2|57
1650385630000|2022-04-19 16:27:10|95620.9|95570.9|95619.2|95569.2|95622.8|95572.8|95619.2|95569.2|46
1650385640000|2022-04-19 16:27:20|95617.7|95567.7|95620.2|95570.2|95620.6|95570.6|95614.4|95564.4|48
1650385650000|2022-04-19 16:27:30|95621|95571|95625.4|95575.4|95626.6|95576.6|95621|95571|38
1650385660000|2022-04-19 16:27:40|95625.5|95575.5|95626.8|95576.8|95627.1|95577.1|95620.6|95570.6|47
1650385670000|2022-04-19 16:27:50|95626.7|95576.7|95624|95574|95630.5|95580.5|95623.4|95573.4|48
1650385680000|2022-04-19 16:28:00|95624.9|95574.9|95631.6|95581.6|95631.6|95581.6|95623.5|95573.5|46
1650385690000|2022-04-19 16:28:10|95631.2|95581.2|95633.1|95583.1|95637.5|95587.5|95631.2|95581.2|58
1650385700000|2022-04-19 16:28:20|95633.3|95583.3|95623.8|95573.8|95633.6|95583.6|95623.2|95573.2|43
1650385710000|2022-04-19 16:28:30|95624|95574|95623.2|95573.2|95628.7|95578.7|95620.4|95570.4|54
1650385720000|2022-04-19 16:28:40|95623.4|95573.4|95613.7|95563.7|95625.9|95575.9|95613.4|95563.4|51
1650385730000|2022-04-19 16:28:50|95614|95564|95613|95563|95616.8|95566.8|95611.7|95561.7|50
1650385740000|2022-04-19 16:29:00|95612.9|95562.9|95616.3|95566.3|95616.3|95566.3|95610.3|95560.3|46
1650385750000|2022-04-19 16:29:10|95615.6|95565.6|95616.3|95566.3|95619|95569|95613.5|95563.5|44
1650385760000|2022-04-19 16:29:20|95616.5|95566.5|95613.7|95563.7|95622|95572|95612.7|95562.7|52
1650385770000|2022-04-19 16:29:30|95613.5|95563.5|95608.7|95558.7|95613.8|95563.8|95608.3|95558.3|50
1650385780000|2022-04-19 16:29:40|95608.4|95558.4|95605.7|95555.7|95608.4|95558.4|95604.8|95554.8|32
1650385790000|2022-04-19 16:29:50|95605.8|95555.8|95604.3|95554.3|95607.4|95557.4|95603.6|95553.6|52
1650385800000|2022-04-19 16:30:00|95604.7|95554.7|95604.2|95554.2|95605.6|95555.6|95602.8|95552.8|45
1650385810000|2022-04-19 16:30:10|95604.4|95554.4|95605.1|95555.1|95614.2|95564.2|95602.9|95552.9|53
1650385820000|2022-04-19 16:30:20|95604.7|95554.7|95608.5|95558.5|95611|95561|95604.5|95554.5|58
1650385830000|2022-04-19 16:30:30|95608.4|95558.4|95609.6|95559.6|95611.9|95561.9|95608.2|95558.2|28
1650385840000|2022-04-19 16:30:40|95609.3|95559.3|95605.4|95555.4|95609.3|95559.3|95603.3|95553.3|38
1650385850000|2022-04-19 16:30:50|95605.2|95555.2|95605.2|95555.2|95606.7|95556.7|95604.6|95554.6|38
1650385860000|2022-04-19 16:31:00|95606.2|95556.2|95606.5|95556.5|95606.7|95556.7|95605.3|95555.3|38
1650385870000|2022-04-19 16:31:10|95606.2|95556.2|95600.2|95550.2|95609.3|95559.3|95599.5|95549.5|41
1650385880000|2022-04-19 16:31:20|95600.3|95550.3|95596.5|95546.5|95602|95552|95596.4|95546.4|49
1650385890000|2022-04-19 16:31:30|95597.5|95547.5|95600.1|95550.1|95600.9|95550.9|95596.8|95546.8|31
1650385900000|2022-04-19 16:31:40|95601.3|95551.3|95593.8|95543.8|95601.9|95551.9|95590.5|95540.5|51
1650385910000|2022-04-19 16:31:50|95593.3|95543.3|95592.7|95542.7|95596.9|95546.9|95591.9|95541.9|47
1650385920000|2022-04-19 16:32:00|95593.2|95543.2|95586.7|95536.7|95595.8|95545.8|95586.6|95536.6|44
1650385930000|2022-04-19 16:32:10|95586.4|95536.4|95585.6|95535.6|95587|95537|95584.9|95534.9|28
1650385940000|2022-04-19 16:32:20|95585.7|95535.7|95587.5|95537.5|95588.7|95538.7|95585.7|95535.7|39
1650385950000|2022-04-19 16:32:30|95587.6|95537.6|95586.8|95536.8|95588.6|95538.6|95586.8|95536.8|36
1650385960000|2022-04-19 16:32:40|95587.1|95537.1|95593.4|95543.4|95593.4|95543.4|95586|95536|39
1650385970000|2022-04-19 16:32:50|95590|95540|95590.9|95540.9|95591|95541|95588.3|95538.3|33
1650385980000|2022-04-19 16:33:00|95591|95541|95590.5|95540.5|95591|95541|95587.2|95537.2|26
1650385990000|2022-04-19 16:33:10|95590.4|95540.4|95588.4|95538.4|95591.8|95541.8|95587.3|95537.3|35
1650386000000|2022-04-19 16:33:20|95587.3|95537.3|95584.3|95534.3|95588.4|95538.4|95582.5|95532.5|48
1650386010000|2022-04-19 16:33:30|95584.4|95534.4|95584.6|95534.6|95586|95536|95584.2|95534.2|29
1650386020000|2022-04-19 16:33:40|95584.5|95534.5|95584.5|95534.5|95587.3|95537.3|95582.7|95532.7|35
1650386030000|2022-04-19 16:33:50|95582.8|95532.8|95582.8|95532.8|95583.9|95533.9|95581.1|95531.1|39
1650386040000|2022-04-19 16:34:00|95582.5|95532.5|95602.4|95552.4|95606.8|95556.8|95581.9|95531.9|53
1650386050000|2022-04-19 16:34:10|95602.3|95552.3|95599.1|95549.1|95604.6|95554.6|95598.9|95548.9|57
1650386060000|2022-04-19 16:34:20|95599.5|95549.5|95598.9|95548.9|95603.7|95553.7|95598.5|95548.5|57
1650386070000|2022-04-19 16:34:30|95596.6|95546.6|95601.9|95551.9|95605.1|95555.1|95596.1|95546.1|52
1650386080000|2022-04-19 16:34:40|95602|95552|95595.2|95545.2|95603.1|95553.1|95594.4|95544.4|54
1650386090000|2022-04-19 16:34:50|95595.3|95545.3|95597.3|95547.3|95598.4|95548.4|95595.1|95545.1|55
1650386100000|2022-04-19 16:35:00|95595.8|95545.8|95596.5|95546.5|95598|95548|95591.4|95541.4|56
1650386110000|2022-04-19 16:35:10|95596.9|95546.9|95596.3|95546.3|95600.6|95550.6|95595.3|95545.3|43
1650386120000|2022-04-19 16:35:20|95596.5|95546.5|95602.7|95552.7|95605.6|95555.6|95596.4|95546.4|53
1650386130000|2022-04-19 16:35:30|95602.6|95552.6|95605.2|95555.2|95605.2|95555.2|95601.6|95551.6|36
1650386140000|2022-04-19 16:35:40|95605.6|95555.6|95603.4|95553.4|95605.9|95555.9|95603.4|95553.4|34
1650386150000|2022-04-19 16:35:50|95603.3|95553.3|95603|95553|95603.3|95553.3|95601|95551|18
1650386160000|2022-04-19 16:36:00|95602.6|95552.6|95595.6|95545.6|95602.6|95552.6|95595.5|95545.5|46
1650386170000|2022-04-19 16:36:10|95595.8|95545.8|95589.3|95539.3|95595.8|95545.8|95587.4|95537.4|46
1650386180000|2022-04-19 16:36:20|95588.8|95538.8|95592.2|95542.2|95592.9|95542.9|95588.8|95538.8|44
1650386190000|2022-04-19 16:36:30|95592.3|95542.3|95593.3|95543.3|95593.3|95543.3|95591.4|95541.4|33
1650386200000|2022-04-19 16:36:40|95592.9|95542.9|95588.2|95538.2|95594.3|95544.3|95587.7|95537.7|38
1650386210000|2022-04-19 16:36:50|95588.1|95538.1|95592.4|95542.4|95592.7|95542.7|95587.7|95537.7|40
1650386220000|2022-04-19 16:37:00|95592.2|95542.2|95592.3|95542.3|95595.4|95545.4|95591.3|95541.3|48
1650386230000|2022-04-19 16:37:10|95592.2|95542.2|95594|95544|95594|95544|95590.8|95540.8|37
1650386240000|2022-04-19 16:37:20|95594.2|95544.2|95594.1|95544.1|95598.8|95548.8|95591.7|95541.7|50
1650386250000|2022-04-19 16:37:30|95594.6|95544.6|95594.3|95544.3|95595|95545|95589.8|95539.8|42
1650386260000|2022-04-19 16:37:40|95594.2|95544.2|95594.5|95544.5|95598|95548|95592|95542|44
1650386270000|2022-04-19 16:37:50|95595.1|95545.1|95604.8|95554.8|95608.8|95558.8|95593.6|95543.6|51
1650386280000|2022-04-19 16:38:00|95604.4|95554.4|95604.8|95554.8|95605.6|95555.6|95601.9|95551.9|52
1650386290000|2022-04-19 16:38:10|95604.7|95554.7|95606|95556|95608.9|95558.9|95601.8|95551.8|50
1650386300000|2022-04-19 16:38:20|95606.1|95556.1|95601.1|95551.1|95608.3|95558.3|95601.1|95551.1|55
1650386310000|2022-04-19 16:38:30|95599.9|95549.9|95603.9|95553.9|95604.8|95554.8|95599.7|95549.7|39
1650386320000|2022-04-19 16:38:40|95604|95554|95599|95549|95604|95554|95595.9|95545.9|53
1650386330000|2022-04-19 16:38:50|95598.7|95548.7|95603.2|95553.2|95604.3|95554.3|95597.8|95547.8|40
1650386340000|2022-04-19 16:39:00|95603|95553|95595.3|95545.3|95603|95553|95594.4|95544.4|51
1650386350000|2022-04-19 16:39:10|95595.2|95545.2|95597.3|95547.3|95597.5|95547.5|95593.6|95543.6|33
1650386360000|2022-04-19 16:39:20|95597.4|95547.4|95602.7|95552.7|95604|95554|95597.4|95547.4|36
1650386370000|2022-04-19 16:39:30|95601.8|95551.8|95595.3|95545.3|95602.3|95552.3|95595.3|95545.3|47
1650386380000|2022-04-19 16:39:40|95595.5|95545.5|95597.4|95547.4|95600.4|95550.4|95593.3|95543.3|33
1650386390000|2022-04-19 16:39:50|95599.9|95549.9|95580.7|95555.7|95600.1|95556.1|95580.7|95539|34
1650386400000|2022-04-19 16:40:00|95578|95553|95590.1|95540.1|95591.4|95553.3|95578|95536.4|42
1650386410000|2022-04-19 16:40:10|95590.3|95540.3|95589.7|95539.7|95592.8|95542.8|95586.3|95536.3|45
1650386420000|2022-04-19 16:40:20|95589.1|95539.1|95590|95540|95592.5|95542.5|95584.4|95534.4|46
1650386430000|2022-04-19 16:40:30|95585.7|95535.7|95587.2|95537.2|95588.7|95538.7|95584.9|95534.9|38
1650386440000|2022-04-19 16:40:40|95587.4|95537.4|95587.3|95537.3|95589|95539|95585.5|95535.5|29
1650386450000|2022-04-19 16:40:50|95588.3|95538.3|95579.4|95529.4|95588.4|95550|95554.5|95526.9|43
1650386460000|2022-04-19 16:41:00|95579.5|95529.5|95578.8|95528.8|95580.2|95530.2|95577.8|95527.8|28
1650386470000|2022-04-19 16:41:10|95578.2|95528.2|95583.1|95533.1|95583.5|95545.5|95568.5|95525.6|45
1650386480000|2022-04-19 16:41:20|95582.6|95532.6|95584.5|95534.5|95584.5|95534.5|95581.5|95531.5|29
1650386490000|2022-04-19 16:41:30|95584.4|95534.4|95589.9|95539.9|95591.6|95541.6|95583.9|95533.9|36
1650386500000|2022-04-19 16:41:40|95590|95540|95576.1|95551.1|95594.8|95558.1|95575|95537.2|47
1650386510000|2022-04-19 16:41:50|95576.2|95551.2|95576.6|95551.6|95577.2|95552.2|95574.5|95549.5|33
1650386520000|2022-04-19 16:42:00|95576.9|95551.9|95574.6|95549.6|95577.6|95552.6|95571.9|95546.9|38
1650386530000|2022-04-19 16:42:10|95572.8|95547.8|95577|95552|95577.3|95552.3|95572.6|95547.6|36
1650386540000|2022-04-19 16:42:20|95576.1|95551.1|95561.4|95536.4|95578.3|95553.3|95559.6|95534.6|42
1650386550000|2022-04-19 16:42:30|95559.7|95534.7|95557.9|95532.9|95561.2|95536.2|95557.2|95532.2|17
1650386560000|2022-04-19 16:42:40|95558.3|95533.3|95558|95533|95560.8|95535.8|95553.1|95528.1|37
1650386570000|2022-04-19 16:42:50|95558.4|95533.4|95557.2|95532.2|95559.5|95534.5|95556.4|95531.4|19
1650386580000|2022-04-19 16:43:00|95557.3|95532.3|95555.2|95530.2|95557.9|95532.9|95553.2|95528.2|27
1650386590000|2022-04-19 16:43:10|95555.4|95530.4|95557.3|95532.3|95558.2|95533.2|95555.1|95530.1|20
1650386600000|2022-04-19 16:43:20|95557.1|95532.1|95555.8|95530.8|95557.6|95532.6|95555.8|95530.8|16
1650386610000|2022-04-19 16:43:30|95556|95531|95556.5|95531.5|95558.9|95533.9|95556|95531|21
1650386620000|2022-04-19 16:43:40|95556.4|95531.4|95554.2|95529.2|95557.9|95532.9|95551.7|95526.7|35
1650386630000|2022-04-19 16:43:50|95553.6|95528.6|95549.8|95524.8|95561.8|95529.7|95546.3|95509.5|29
1650386640000|2022-04-19 16:44:00|95549.4|95524.4|95554.6|95529.6|95554.6|95529.6|95549.3|95524.3|24
1650386650000|2022-04-19 16:44:10|95553.8|95528.8|95557.9|95532.9|95559.9|95534.9|95552.4|95527.4|25
1650386660000|2022-04-19 16:44:20|95557.6|95532.6|95558.4|95533.4|95558.4|95533.4|95555.5|95530.5|27
1650386670000|2022-04-19 16:44:30|95558.3|95533.3|95553.2|95528.2|95558.3|95533.3|95553.1|95528.1|22
1650386680000|2022-04-19 16:44:40|95554.4|95529.4|95555.4|95530.4|95555.4|95530.4|95553.8|95528.8|18
1650386690000|2022-04-19 16:44:50|95554.8|95529.8|95557.5|95532.5|95557.7|95532.7|95554.8|95529.8|16
1650386700000|2022-04-19 16:45:00|95557.4|95532.4|95557.1|95532.1|95560|95535|95556.3|95531.3|36
1650386710000|2022-04-19 16:45:10|95556.9|95531.9|95559.2|95534.2|95559.8|95534.8|95556.9|95531.9|29
1650386720000|2022-04-19 16:45:20|95558.9|95533.9|95558.9|95533.9|95559.5|95534.5|95558.6|95533.6|19
1650386730000|2022-04-19 16:45:30|95558.8|95533.8|95561.2|95536.2|95561.7|95536.7|95558.5|95533.5|20
1650386740000|2022-04-19 16:45:40|95561.1|95536.1|95552.7|95527.7|95561.9|95536.9|95552.7|95527.7|25
1650386750000|2022-04-19 16:45:50|95552.3|95527.3|95549.5|95524.5|95555.4|95530.4|95549.5|95524.5|34
1650386760000|2022-04-19 16:46:00|95547.8|95522.8|95547.5|95522.5|95550.7|95525.7|95547.4|95522.4|45
1650386770000|2022-04-19 16:46:10|95548|95523|95547.5|95522.5|95548.5|95523.5|95544|95519|31
1650386780000|2022-04-19 16:46:20|95547.8|95522.8|95547.4|95522.4|95549.2|95524.2|95545.9|95520.9|29
1650386790000|2022-04-19 16:46:30|95547.3|95522.3|95545.5|95520.5|95547.3|95522.3|95544.5|95519.5|22
1650386800000|2022-04-19 16:46:40|95545.6|95520.6|95545.3|95520.3|95545.7|95520.7|95544|95519|19
1650386810000|2022-04-19 16:46:50|95545.2|95520.2|95544.4|95519.4|95546.3|95521.3|95544.4|95519.4|20
1650386820000|2022-04-19 16:47:00|95544.6|95519.6|95546.8|95521.8|95548.1|95523.1|95544.6|95519.6|29
1650386830000|2022-04-19 16:47:10|95546.9|95521.9|95549.9|95524.9|95553.7|95528.7|95546.9|95521.9|47
1650386840000|2022-04-19 16:47:20|95549.6|95524.6|95542|95517|95550.2|95525.2|95538.6|95513.6|36
1650386850000|2022-04-19 16:47:30|95541|95516|95540.5|95515.5|95542.7|95517.7|95538.3|95513.3|22
1650386860000|2022-04-19 16:47:40|95540.8|95515.8|95544.5|95519.5|95545.6|95520.6|95538|95513|33
1650386870000|2022-04-19 16:47:50|95544|95519|95545.7|95520.7|95546.2|95521.2|95543.6|95518.6|33
1650386880000|2022-04-19 16:48:00|95545.3|95520.3|95547.6|95522.6|95547.6|95522.6|95544.2|95519.2|27
1650386890000|2022-04-19 16:48:10|95547.5|95522.5|95524.4|95499.4|95548.2|95523.2|95520.2|95495.2|45
1650386900000|2022-04-19 16:48:20|95524.3|95499.3|95523.9|95498.9|95524.7|95499.7|95522.5|95497.5|40
1650386910000|2022-04-19 16:48:30|95523.8|95498.8|95526.1|95501.1|95527.1|95502.1|95523|95498|36
1650386920000|2022-04-19 16:48:40|95527|95502|95525|95500|95528.3|95503.3|95520.5|95495.5|50
1650386930000|2022-04-19 16:48:50|95524.8|95499.8|95525.3|95500.3|95525.8|95500.8|95523|95498|28
1650386940000|2022-04-19 16:49:00|95525.6|95500.6|95524.7|95499.7|95525.6|95500.6|95522.6|95497.6|23
1650386950000|2022-04-19 16:49:10|95524.6|95499.6|95534.5|95509.5|95535.5|95510.5|95524.1|95499.1|49
1650386960000|2022-04-19 16:49:20|95534.6|95509.6|95533.5|95508.5|95535.3|95510.3|95532.4|95507.4|34
1650386970000|2022-04-19 16:49:30|95534|95509|95533.8|95508.8|95534.9|95509.9|95532|95507|27
1650386980000|2022-04-19 16:49:40|95533.9|95508.9|95539.5|95514.5|95539.5|95514.5|95532|95507|47
1650386990000|2022-04-19 16:49:50|95537.8|95512.8|95540.7|95515.7|95541.1|95516.1|95537.8|95512.8|32
1650387000000|2022-04-19 16:50:00|95540.9|95515.9|95534.2|95509.2|95540.9|95515.9|95533.5|95508.5|44
1650387010000|2022-04-19 16:50:10|95534.3|95509.3|95541.9|95516.9|95542.3|95517.3|95532.2|95507.2|42
1650387020000|2022-04-19 16:50:20|95543.4|95518.4|95538.9|95513.9|95543.4|95518.4|95538.1|95513.1|39
1650387030000|2022-04-19 16:50:30|95538.7|95513.7|95540.3|95515.3|95541.8|95516.8|95538.7|95513.7|37
1650387040000|2022-04-19 16:50:40|95540.2|95515.2|95538.3|95513.3|95540.2|95515.2|95537.7|95512.7|33
1650387050000|2022-04-19 16:50:50|95538.5|95513.5|95538|95513|95538.5|95513.5|95537.1|95512.1|26
1650387060000|2022-04-19 16:51:00|95538.1|95513.1|95530.9|95505.9|95539.8|95514.8|95527.8|95502.8|47
1650387070000|2022-04-19 16:51:10|95531.3|95506.3|95528.6|95503.6|95533.6|95508.6|95526.7|95501.7|53
1650387080000|2022-04-19 16:51:20|95527.9|95502.9|95525.7|95500.7|95528.2|95503.2|95525.3|95500.3|42
1650387090000|2022-04-19 16:51:30|95526.1|95501.1|95529.2|95504.2|95533.2|95508.2|95525.8|95500.8|29
1650387100000|2022-04-19 16:51:40|95529.1|95504.1|95528|95503|95529.1|95504.1|95527.1|95502.1|20
1650387110000|2022-04-19 16:51:50|95527.9|95502.9|95530.9|95505.9|95535.4|95510.4|95527.9|95502.9|37
1650387120000|2022-04-19 16:52:00|95531|95506|95529.4|95504.4|95531.7|95506.7|95528.8|95503.8|23
1650387130000|2022-04-19 16:52:10|95529|95504|95529.1|95504.1|95530.2|95505.2|95529|95504|20
1650387140000|2022-04-19 16:52:20|95529.5|95504.5|95529.1|95504.1|95530.8|95505.8|95529|95504|21
1650387150000|2022-04-19 16:52:30|95529.2|95504.2|95532.9|95507.9|95533.1|95508.1|95529|95504|28
1650387160000|2022-04-19 16:52:40|95532.8|95507.8|95536.8|95511.8|95536.8|95511.8|95528.5|95503.5|27
1650387170000|2022-04-19 16:52:50|95534.6|95509.6|95535.5|95510.5|95539|95514|95534.6|95509.6|47
1650387180000|2022-04-19 16:53:00|95535.6|95510.6|95537.1|95512.1|95537.6|95512.6|95534.6|95509.6|26
1650387190000|2022-04-19 16:53:10|95537|95512|95537.1|95512.1|95537.4|95512.4|95535.5|95510.5|23
1650387200000|2022-04-19 16:53:20|95537.6|95512.6|95538.7|95513.7|95538.7|95513.7|95536.7|95511.7|18
1650387210000|2022-04-19 16:53:30|95538.3|95513.3|95538.1|95513.1|95538.7|95513.7|95537.3|95512.3|21
1650387220000|2022-04-19 16:53:40|95538.2|95513.2|95537.9|95512.9|95539.3|95514.3|95537.7|95512.7|18
1650387230000|2022-04-19 16:53:50|95537.7|95512.7|95537.6|95512.6|95548.2|95512.8|95536|95496.6|32
1650387240000|2022-04-19 16:54:00|95537.4|95512.4|95538.3|95513.3|95538.5|95513.5|95537.2|95512.2|29
1650387250000|2022-04-19 16:54:10|95537.6|95512.6|95537.3|95512.3|95538.8|95513.8|95537.2|95512.2|29
1650387260000|2022-04-19 16:54:20|95537|95512|95537.3|95512.3|95537.7|95512.7|95536.8|95511.8|27
1650387270000|2022-04-19 16:54:30|95537.4|95512.4|95538|95513|95538.9|95513.9|95537.1|95512.1|30
1650387280000|2022-04-19 16:54:40|95537.9|95512.9|95547.1|95497.1|95547.1|95513.7|95533.5|95497.1|36
1650387290000|2022-04-19 16:54:50|95547.3|95497.3|95548.2|95498.2|95548.7|95498.7|95547.2|95497.2|30
1650387300000|2022-04-19 16:55:00|95548.1|95498.1|95548.2|95498.2|95548.4|95498.4|95548|95498|14
1650387310000|2022-04-19 16:55:10|95548.1|95498.1|95524.1|95499.1|95549|95509.7|95523.9|95497.8|36
1650387320000|2022-04-19 16:55:20|95524.3|95499.3|95528.1|95503.1|95529.3|95504.3|95520.2|95495.2|48
1650387330000|2022-04-19 16:55:30|95527.6|95502.6|95527.5|95502.5|95529.8|95504.8|95526.6|95501.6|31
1650387340000|2022-04-19 16:55:40|95529.6|95504.6|95527.7|95502.7|95530|95505|95527.6|95502.6|39
1650387350000|2022-04-19 16:55:50|95527.8|95502.8|95529.3|95504.3|95529.3|95504.3|95527.7|95502.7|19
1650387360000|2022-04-19 16:56:00|95529.1|95504.1|95529.3|95504.3|95530.1|95505.1|95528.8|95503.8|12
1650387370000|2022-04-19 16:56:10|95529|95504|95533.1|95508.1|95534.6|95509.6|95527.5|95502.5|35
1650387380000|2022-04-19 16:56:20|95533.5|95508.5|95532.8|95507.8|95534.2|95509.2|95531.7|95506.7|28
1650387390000|2022-04-19 16:56:30|95533.1|95508.1|95530.3|95505.3|95534.4|95509.4|95528.8|95503.8|24
1650387400000|2022-04-19 16:56:40|95530.1|95505.1|95532.1|95507.1|95532.1|95507.1|95529.4|95504.4|22
1650387410000|2022-04-19 16:56:50|95531.8|95506.8|95533.4|95508.4|95533.4|95508.4|95529.9|95504.9|48
1650387420000|2022-04-19 16:57:00|95532.9|95507.9|95532.3|95507.3|95533.2|95508.2|95531.4|95506.4|23
1650387430000|2022-04-19 16:57:10|95531.2|95506.2|95539.2|95489.2|95541.6|95506.2|95531|95483.1|41
1650387440000|2022-04-19 16:57:20|95540|95490|95534.3|95484.3|95540|95490|95528|95478|40
1650387450000|2022-04-19 16:57:30|95533.7|95483.7|95533.2|95483.2|95537.6|95493.7|95517.4|95480.1|57
1650387460000|2022-04-19 16:57:40|95533.1|95483.1|95533.6|95508.6|95542.5|95509.1|95527.3|95483.1|56
1650387470000|2022-04-19 16:57:50|95534.1|95509.1|95540.6|95515.6|95554|95517.7|95534.1|95497.4|52
1650387480000|2022-04-19 16:58:00|95540.3|95515.3|95570.9|95520.9|95577.2|95540.2|95540.3|95514|62
1650387490000|2022-04-19 16:58:10|95570.4|95520.4|95574.6|95524.6|95574.6|95524.6|95570.3|95520.3|40
1650387500000|2022-04-19 16:58:20|95564.6|95539.6|95562.2|95537.2|95568.8|95543.8|95560.1|95535.1|53
1650387510000|2022-04-19 16:58:30|95561.9|95536.9|95588.5|95538.5|95592.2|95548.9|95561.7|95532.3|61
1650387520000|2022-04-19 16:58:40|95588.4|95538.4|95578.9|95528.9|95589.8|95548.1|95563.6|95525|54
1650387530000|2022-04-19 16:58:50|95578.4|95528.4|95564.1|95514.1|95578.4|95528.4|95562.5|95512.5|59
1650387540000|2022-04-19 16:59:00|95563.1|95513.1|95554.8|95504.8|95564.2|95514.2|95554.8|95504.8|50
1650387550000|2022-04-19 16:59:10|95554.9|95504.9|95558|95508|95559.5|95509.5|95554.8|95504.8|34
1650387560000|2022-04-19 16:59:20|95558.3|95508.3|95557.4|95532.4|95565.8|95532.4|95552.4|95508.3|38
1650387570000|2022-04-19 16:59:30|95556.5|95531.5|95556.4|95531.4|95557.2|95532.2|95554.2|95529.2|44
1650387580000|2022-04-19 16:59:40|95556.3|95531.3|95584.2|95534.2|95584.2|95547.8|95555.5|95529|54
1650387590000|2022-04-19 16:59:50|95583|95533|95582.7|95532.7|95584.2|95534.2|95581.2|95531.2|48
1650387600000|2022-04-19 17:00:00|95582.5|95532.5|95561.8|95536.8|95582.5|95547.7|95561.8|95528.9|64
1650387610000|2022-04-19 17:00:10|95560.8|95535.8|95577.6|95527.6|95578.5|95535.9|95560.8|95520.6|56
1650387620000|2022-04-19 17:00:20|95577.4|95527.4|95577.2|95527.2|95579.3|95529.3|95576.3|95526.3|38
1650387630000|2022-04-19 17:00:30|95577.1|95527.1|95573.6|95523.6|95577.1|95544.1|95559.7|95518.9|53
1650387640000|2022-04-19 17:00:40|95564.5|95539.5|95574.7|95524.7|95577.4|95540.8|95563.2|95523.5|61
1650387650000|2022-04-19 17:00:50|95576.2|95526.2|95579.4|95529.4|95581.4|95531.4|95576.2|95526.2|46
1650387660000|2022-04-19 17:01:00|95579.1|95529.1|95575.2|95525.2|95579.2|95529.2|95573.4|95523.4|47
1650387670000|2022-04-19 17:01:10|95574.7|95524.7|95557.1|95532.1|95574.8|95534.1|95556.1|95520.4|46
1650387680000|2022-04-19 17:01:20|95556.1|95531.1|95584.9|95534.9|95588.6|95545|95554.3|95526.8|65
1650387690000|2022-04-19 17:01:30|95584.8|95534.8|95571.5|95546.5|95588.7|95549.5|95570.2|95534.3|38
1650387700000|2022-04-19 17:01:40|95568.7|95543.7|95587.6|95537.6|95588.3|95543.7|95568.7|95529.2|55
1650387710000|2022-04-19 17:01:50|95587.4|95537.4|95587.7|95537.7|95592.4|95542.4|95583.4|95533.4|44
1650387720000|2022-04-19 17:02:00|95587.4|95537.4|95577.1|95552.1|95587.4|95553.2|95573.5|95537.2|70
1650387730000|2022-04-19 17:02:10|95576|95551|95577.6|95552.6|95577.6|95552.6|95573.8|95548.8|44
1650387740000|2022-04-19 17:02:20|95577.7|95552.7|95588.3|95538.3|95588.8|95552.7|95574.7|95536.9|40
1650387750000|2022-04-19 17:02:30|95584.6|95534.6|95581.1|95531.1|95584.6|95534.6|95580.3|95530.3|39
1650387760000|2022-04-19 17:02:40|95581.2|95531.2|95572.5|95522.5|95581.7|95531.7|95571.4|95521.4|41
1650387770000|2022-04-19 17:02:50|95572.1|95522.1|95561.6|95511.6|95572.1|95522.1|95560|95510|56
1650387780000|2022-04-19 17:03:00|95561.3|95511.3|95552.9|95502.9|95561.9|95511.9|95550.9|95500.9|60
1650387790000|2022-04-19 17:03:10|95553|95503|95560.3|95510.3|95561.3|95511.3|95551.9|95501.9|57
1650387800000|2022-04-19 17:03:20|95560.5|95510.5|95559|95509|95561.1|95511.1|95558.9|95508.9|24
1650387810000|2022-04-19 17:03:30|95559.2|95509.2|95558.2|95508.2|95560.5|95510.5|95558.1|95508.1|30
1650387820000|2022-04-19 17:03:40|95558.5|95508.5|95558.4|95508.4|95559.9|95509.9|95557|95507|27
1650387830000|2022-04-19 17:03:50|95557.8|95507.8|95549|95524|95559.7|95524.2|95547.2|95505.4|38
1650387840000|2022-04-19 17:04:00|95562.3|95512.3|95558.6|95508.6|95562.3|95512.3|95556.8|95506.8|34
1650387850000|2022-04-19 17:04:10|95558.5|95508.5|95557.6|95507.6|95559.6|95509.6|95557.1|95507.1|34
1650387860000|2022-04-19 17:04:20|95557.3|95507.3|95558.8|95508.8|95559.2|95509.2|95556.8|95506.8|30
1650387870000|2022-04-19 17:04:30|95558.5|95508.5|95560|95510|95561|95511|95558.4|95508.4|34
1650387880000|2022-04-19 17:04:40|95560.4|95510.4|95559.4|95509.4|95561.1|95511.1|95559.3|95509.3|31
1650387890000|2022-04-19 17:04:50|95558.6|95508.6|95560|95510|95560|95510|95555.5|95505.5|29
1650387900000|2022-04-19 17:05:00|95558.9|95508.9|95542.7|95517.7|95559.8|95518.7|95542.7|95507.3|28
1650387910000|2022-04-19 17:05:10|95543|95518|95538.6|95513.6|95543.3|95518.3|95538.1|95513.1|28
1650387920000|2022-04-19 17:05:20|95538.5|95513.5|95540.3|95515.3|95542.1|95517.1|95536|95511|26
1650387930000|2022-04-19 17:05:30|95540.5|95515.5|95547.3|95522.3|95547.8|95522.8|95540|95515|40
1650387940000|2022-04-19 17:05:40|95546.8|95521.8|95541.8|95516.8|95546.8|95521.8|95540|95515|33
1650387950000|2022-04-19 17:05:50|95541|95516|95541.7|95516.7|95546.4|95521.4|95539.9|95514.9|28
1650387960000|2022-04-19 17:06:00|95540.9|95515.9|95540.9|95515.9|95541.7|95516.7|95539.1|95514.1|24
1650387970000|2022-04-19 17:06:10|95541.2|95516.2|95540.6|95515.6|95541.5|95516.5|95540.3|95515.3|26
1650387980000|2022-04-19 17:06:20|95540.9|95515.9|95540.6|95515.6|95541.3|95516.3|95539.8|95514.8|18
1650387990000|2022-04-19 17:06:30|95540.5|95515.5|95539.8|95514.8|95540.7|95515.7|95538.7|95513.7|11
1650388000000|2022-04-19 17:06:40|95540|95515|95541.4|95491.4|95546.2|95515.6|95532.8|95490.4|31
1650388010000|2022-04-19 17:06:50|95541.6|95491.6|95534.1|95484.1|95541.6|95491.6|95533.6|95483.6|43
1650388020000|2022-04-19 17:07:00|95533.9|95483.9|95521.7|95496.7|95536.4|95497.4|95520.7|95483.9|32
1650388030000|2022-04-19 17:07:10|95521.1|95496.1|95522.7|95497.7|95523.2|95498.2|95518.5|95493.5|36
1650388040000|2022-04-19 17:07:20|95522.8|95497.8|95525.9|95475.9|95532.8|95497.9|95514.9|95472.8|52
1650388050000|2022-04-19 17:07:30|95525.8|95475.8|95528.8|95478.8|95529.9|95479.9|95525|95475|32
1650388060000|2022-04-19 17:07:40|95525.8|95475.8|95526|95476|95528.1|95478.1|95525.3|95475.3|27
1650388070000|2022-04-19 17:07:50|95526.5|95476.5|95517.3|95492.3|95528.6|95493.2|95513.6|95471.5|27
1650388080000|2022-04-19 17:08:00|95515.4|95490.4|95519.5|95494.5|95524.8|95499.8|95515.4|95490.4|52
1650388090000|2022-04-19 17:08:10|95519.6|95494.6|95520.2|95495.2|95521.5|95496.5|95516.9|95491.9|36
1650388100000|2022-04-19 17:08:20|95520.3|95495.3|95532.2|95507.2|95537.2|95509.3|95519.1|95486.4|58
1650388110000|2022-04-19 17:08:30|95531.7|95506.7|95532.3|95507.3|95534.7|95509.7|95531.3|95506.3|45
1650388120000|2022-04-19 17:08:40|95532.7|95507.7|95538.5|95513.5|95539.2|95514.2|95532.2|95507.2|42
1650388130000|2022-04-19 17:08:50|95537.9|95512.9|95533.8|95508.8|95550.7|95512.9|95529.5|95496.3|52
1650388140000|2022-04-19 17:09:00|95532.9|95507.9|95522.3|95497.3|95535.3|95509.3|95519.9|95483.9|48
1650388150000|2022-04-19 17:09:10|95522|95497|95529.5|95504.5|95532.6|95507.6|95521.9|95496.9|56
1650388160000|2022-04-19 17:09:20|95529.1|95504.1|95529.8|95504.8|95539|95506.2|95525.6|95486.9|34
1650388170000|2022-04-19 17:09:30|95529.9|95504.9|95537.6|95512.6|95548|95516.3|95529|95496.7|41
1650388180000|2022-04-19 17:09:40|95537.8|95512.8|95536.7|95511.7|95544.6|95519.6|95533.6|95508.6|46
1650388190000|2022-04-19 17:09:50|95536.8|95511.8|95540.7|95515.7|95541.8|95516.8|95536|95511|25
1650388200000|2022-04-19 17:10:00|95541.3|95516.3|95539.7|95514.7|95541.4|95516.4|95539.2|95514.2|22
1650388210000|2022-04-19 17:10:10|95539.5|95514.5|95540.5|95515.5|95540.9|95515.9|95539.1|95514.1|19
1650388220000|2022-04-19 17:10:20|95540.6|95515.6|95546.3|95521.3|95547.5|95522.5|95540.5|95515.5|29
1650388230000|2022-04-19 17:10:30|95547|95522|95543.2|95518.2|95547|95522|95542.7|95517.7|35
1650388240000|2022-04-19 17:10:40|95540.3|95515.3|95540|95515|95543.4|95518.4|95539.6|95514.6|24
1650388250000|2022-04-19 17:10:50|95540.2|95515.2|95534.7|95509.7|95540.6|95515.6|95534.7|95509.7|24
1650388260000|2022-04-19 17:11:00|95530.8|95505.8|95537.8|95512.8|95537.8|95512.8|95530.8|95505.8|40
1650388270000|2022-04-19 17:11:10|95537.7|95512.7|95534.3|95509.3|95537.7|95512.7|95529.5|95504.5|39
1650388280000|2022-04-19 17:11:20|95534.1|95509.1|95534.9|95509.9|95536.4|95511.4|95533.9|95508.9|42
1650388290000|2022-04-19 17:11:30|95536.7|95511.7|95537|95512|95538.7|95513.7|95536.3|95511.3|38
1650388300000|2022-04-19 17:11:40|95536.9|95511.9|95541.7|95516.7|95544.6|95519.6|95536.6|95511.6|39
1650388310000|2022-04-19 17:11:50|95540.9|95515.9|95540.5|95515.5|95544.3|95519.3|95540.1|95515.1|42
1650388320000|2022-04-19 17:12:00|95540.2|95515.2|95531.3|95506.3|95550.9|95515.2|95530.4|95482.1|46
1650388330000|2022-04-19 17:12:10|95531.8|95506.8|95531.7|95506.7|95545.6|95508.7|95524.1|95490.9|41
1650388340000|2022-04-19 17:12:20|95532.1|95507.1|95537.9|95487.9|95549.8|95514.2|95529.2|95487.1|49
1650388350000|2022-04-19 17:12:30|95538|95488|95538.5|95513.5|95550|95514.5|95535.7|95487.1|36
1650388360000|2022-04-19 17:12:40|95538.7|95513.7|95536.2|95511.2|95540.3|95515.3|95533.3|95508.3|61
1650388370000|2022-04-19 17:12:50|95537.2|95512.2|95536.1|95511.1|95537.8|95512.8|95535.9|95510.9|39
1650388380000|2022-04-19 17:13:00|95535.8|95510.8|95537.3|95512.3|95538.6|95513.6|95533.1|95508.1|39
1650388390000|2022-04-19 17:13:10|95547.3|95497.3|95546.8|95521.8|95558.3|95522.5|95536.2|95497.3|69
1650388400000|2022-04-19 17:13:20|95547.8|95522.8|95566.3|95516.3|95566.5|95531.5|95544.1|95514.5|51
1650388410000|2022-04-19 17:13:30|95567.7|95517.7|95559.4|95509.4|95568.3|95524.9|95546.4|95506.3|63
1650388420000|2022-04-19 17:13:40|95558.2|95508.2|95546.2|95521.2|95559.9|95523.2|95544|95505.3|49
1650388430000|2022-04-19 17:13:50|95544.9|95519.9|95563.2|95513.2|95570.2|95529.5|95544|95507|67
1650388440000|2022-04-19 17:14:00|95563|95513|95559.4|95509.4|95563|95527.4|95548.9|95508.1|55
1650388450000|2022-04-19 17:14:10|95558.3|95508.3|95561.7|95511.7|95561.8|95531.5|95543.9|95508.3|60
1650388460000|2022-04-19 17:14:20|95562.4|95512.4|95550.2|95525.2|95563.2|95529.4|95548.9|95510.4|47
1650388470000|2022-04-19 17:14:30|95550.8|95525.8|95566|95516|95569.4|95527.4|95549.7|95515.2|56
1650388480000|2022-04-19 17:14:40|95566.7|95516.7|95535|95510|95568.9|95528.8|95534.9|95508.9|64
1650388490000|2022-04-19 17:14:50|95535.1|95510.1|95532.7|95507.7|95537.1|95512.1|95531.9|95506.9|56
1650388500000|2022-04-19 17:15:00|95532.5|95507.5|95532.2|95507.2|95535.4|95510.4|95531.3|95506.3|55
1650388510000|2022-04-19 17:15:10|95532|95507|95527.2|95502.2|95532.4|95507.4|95522.7|95497.7|54
1650388520000|2022-04-19 17:15:20|95530.5|95505.5|95536.1|95486.1|95540.8|95505.5|95526.8|95486.1|49
1650388530000|2022-04-19 17:15:30|95537.8|95487.8|95526.3|95476.3|95537.8|95493.6|95513.9|95471.6|60
1650388540000|2022-04-19 17:15:40|95526.5|95476.5|95526.2|95476.2|95529.8|95479.8|95522.2|95472.2|66
1650388550000|2022-04-19 17:15:50|95526.5|95476.5|95526.8|95476.8|95527.4|95477.4|95524|95474|40
1650388560000|2022-04-19 17:16:00|95526.4|95476.4|95527.6|95477.6|95529.2|95479.2|95525.9|95475.9|53
1650388570000|2022-04-19 17:16:10|95527|95477|95505.7|95480.7|95530.9|95484.1|95504.7|95475.6|40
1650388580000|2022-04-19 17:16:20|95505.6|95480.6|95525.1|95475.1|95526.9|95480.6|95505.6|95471.4|48
1650388590000|2022-04-19 17:16:30|95525|95475|95524.1|95474.1|95526.2|95476.2|95523.4|95473.4|38
1650388600000|2022-04-19 17:16:40|95524|95474|95522.9|95472.9|95524.4|95474.4|95522.6|95472.6|26
1650388610000|2022-04-19 17:16:50|95522.8|95472.8|95491|95466|95522.8|95480.3|95487.8|95448.7|53
1650388620000|2022-04-19 17:17:00|95491.7|95466.7|95490.1|95465.1|95491.7|95466.7|95476.5|95451.5|69
1650388630000|2022-04-19 17:17:10|95488.8|95463.8|95482.2|95457.2|95492.5|95467.5|95478.2|95453.2|64
1650388640000|2022-04-19 17:17:20|95481.7|95456.7|95481.8|95456.8|95483.2|95458.2|95480.7|95455.7|45
1650388650000|2022-04-19 17:17:30|95483.5|95458.5|95488.5|95463.5|95488.9|95463.9|95483.5|95458.5|50
1650388660000|2022-04-19 17:17:40|95488.4|95463.4|95480.4|95455.4|95489.3|95464.3|95479.4|95454.4|49
1650388670000|2022-04-19 17:17:50|95480.5|95455.5|95486.6|95461.6|95486.6|95461.6|95480.5|95455.5|58
1650388680000|2022-04-19 17:18:00|95486.3|95461.3|95482.6|95457.6|95486.8|95461.8|95475.7|95450.7|57
1650388690000|2022-04-19 17:18:10|95482.9|95457.9|95482.1|95457.1|95483.7|95458.7|95475.8|95450.8|56
1650388700000|2022-04-19 17:18:20|95481.5|95456.5|95470.3|95445.3|95491.8|95466.8|95467.5|95442.5|63
1650388710000|2022-04-19 17:18:30|95469.9|95444.9|95462.8|95437.8|95471.4|95446.4|95462.4|95437.4|50
1650388720000|2022-04-19 17:18:40|95462.6|95437.6|95457.8|95432.8|95470.8|95445.8|95457.8|95432.8|56
1650388730000|2022-04-19 17:18:50|95457.5|95432.5|95438.6|95413.6|95467.9|95432.5|95438.3|95413.3|65
1650388740000|2022-04-19 17:19:00|95438.5|95413.5|95455.8|95405.8|95456.6|95418.4|95438.4|95403.4|49
1650388750000|2022-04-19 17:19:10|95455.5|95405.5|95459.9|95409.9|95460.9|95410.9|95455.3|95405.3|42
1650388760000|2022-04-19 17:19:20|95459.7|95409.7|95427.7|95402.7|95460.4|95419.2|95427.7|95393.9|55
1650388770000|2022-04-19 17:19:30|95428.2|95403.2|95430.3|95405.3|95447.4|95422.4|95427.8|95402.8|56
1650388780000|2022-04-19 17:19:40|95430.5|95405.5|95440.9|95415.9|95444.1|95419.1|95430.1|95405.1|50
1650388790000|2022-04-19 17:19:50|95442.2|95417.2|95441.3|95416.3|95443|95418|95438.5|95413.5|26
1650388800000|2022-04-19 17:20:00|95441.2|95416.2|95439.1|95414.1|95441.6|95416.6|95438.9|95413.9|29
1650388810000|2022-04-19 17:20:10|95439.3|95414.3|95439.6|95414.6|95440.7|95415.7|95438.1|95413.1|33
1650388820000|2022-04-19 17:20:20|95438.8|95413.8|95446.8|95421.8|95447.4|95422.4|95438.1|95413.1|50
1650388830000|2022-04-19 17:20:30|95446.7|95421.7|95448.8|95423.8|95449.1|95424.1|95446.2|95421.2|50
1650388840000|2022-04-19 17:20:40|95448.6|95423.6|95451.3|95426.3|95453.5|95428.5|95448.4|95423.4|56
1650388850000|2022-04-19 17:20:50|95451.2|95426.2|95454.7|95429.7|95454.9|95429.9|95450.9|95425.9|51
1650388860000|2022-04-19 17:21:00|95454.5|95429.5|95464.3|95439.3|95466.9|95441.9|95454.5|95429.5|55
1650388870000|2022-04-19 17:21:10|95464.5|95439.5|95468.2|95443.2|95469.3|95444.3|95463.4|95438.4|56
1650388880000|2022-04-19 17:21:20|95468|95443|95449|95424|95475.2|95443|95448.6|95423.6|55
1650388890000|2022-04-19 17:21:30|95447.1|95422.1|95456.1|95431.1|95457.3|95432.3|95445.6|95420.6|50
1650388900000|2022-04-19 17:21:40|95455.7|95430.7|95460.5|95435.5|95461.6|95436.6|95455.7|95430.7|41
1650388910000|2022-04-19 17:21:50|95460.2|95435.2|95451.5|95426.5|95461.6|95436.6|95445.4|95420.4|57
1650388920000|2022-04-19 17:22:00|95453|95428|95454.4|95429.4|95455.1|95430.1|95449.9|95424.9|36
1650388930000|2022-04-19 17:22:10|95454.7|95429.7|95453.5|95428.5|95455.2|95430.2|95452.1|95427.1|37
1650388940000|2022-04-19 17:22:20|95453.6|95428.6|95451.4|95426.4|95453.6|95428.6|95442.7|95417.7|45
1650388950000|2022-04-19 17:22:30|95452|95427|95451|95426|95453.3|95428.3|95450.8|95425.8|34
1650388960000|2022-04-19 17:22:40|95450.9|95425.9|95449.1|95424.1|95451.6|95426.6|95449.1|95424.1|33
1650388970000|2022-04-19 17:22:50|95449|95424|95450.1|95425.1|95450.8|95425.8|95449|95424|28
1650388980000|2022-04-19 17:23:00|95450.5|95425.5|95453.6|95428.6|95454.4|95429.4|95450.4|95425.4|26
1650388990000|2022-04-19 17:23:10|95453.4|95428.4|95450.8|95425.8|95453.4|95428.4|95450.5|95425.5|24
1650389000000|2022-04-19 17:23:20|95452|95427|95449.7|95424.7|95452|95427|95449.7|95424.7|28
1650389010000|2022-04-19 17:23:30|95450|95425|95448.6|95423.6|95454.8|95429.8|95448.1|95423.1|36
1650389020000|2022-04-19 17:23:40|95448.5|95423.5|95458.1|95433.1|95458.2|95433.2|95448.5|95423.5|58
1650389030000|2022-04-19 17:23:50|95457.9|95432.9|95456.1|95431.1|95458.8|95433.8|95456|95431|47
1650389040000|2022-04-19 17:24:00|95455.9|95430.9|95461.7|95436.7|95461.8|95436.8|95455.9|95430.9|41
1650389050000|2022-04-19 17:24:10|95461.8|95436.8|95460.7|95435.7|95463|95438|95460.1|95435.1|42
1650389060000|2022-04-19 17:24:20|95461.3|95436.3|95457.5|95432.5|95463.3|95438.3|95449.4|95424.4|58
1650389070000|2022-04-19 17:24:30|95457.7|95432.7|95457.9|95432.9|95459.9|95434.9|95456.6|95431.6|44
1650389080000|2022-04-19 17:24:40|95457.8|95432.8|95458.4|95433.4|95459.9|95434.9|95456.5|95431.5|42
1650389090000|2022-04-19 17:24:50|95459.1|95434.1|95455.3|95430.3|95459.1|95434.1|95452.4|95427.4|38
1650389100000|2022-04-19 17:25:00|95455.1|95430.1|95453.4|95428.4|95455.6|95430.6|95452.5|95427.5|37
1650389110000|2022-04-19 17:25:10|95453.3|95428.3|95450.3|95425.3|95453.8|95428.8|95446.1|95421.1|48
1650389120000|2022-04-19 17:25:20|95450.7|95425.7|95450.4|95425.4|95450.7|95425.7|95448.3|95423.3|32
1650389130000|2022-04-19 17:25:30|95450.5|95425.5|95453.7|95428.7|95454.4|95429.4|95450.4|95425.4|45
1650389140000|2022-04-19 17:25:40|95453.4|95428.4|95461.3|95436.3|95461.9|95436.9|95453.4|95428.4|40
1650389150000|2022-04-19 17:25:50|95462.1|95437.1|95461|95436|95462.1|95437.1|95460.6|95435.6|26
1650389160000|2022-04-19 17:26:00|95461.3|95436.3|95461.3|95436.3|95461.6|95436.6|95460.9|95435.9|29
1650389170000|2022-04-19 17:26:10|95461.5|95436.5|95466.8|95441.8|95467.5|95442.5|95461.4|95436.4|33
1650389180000|2022-04-19 17:26:20|95467.1|95442.1|95467|95442|95468|95443|95466.3|95441.3|29
1650389190000|2022-04-19 17:26:30|95466.8|95441.8|95466.8|95441.8|95467.1|95442.1|95466|95441|22
1650389200000|2022-04-19 17:26:40|95466.7|95441.7|95467|95442|95467.6|95442.6|95466.7|95441.7|28
1650389210000|2022-04-19 17:26:50|95466.9|95441.9|95483.5|95458.5|95485.9|95460.9|95466.3|95441.3|45
1650389220000|2022-04-19 17:27:00|95498.5|95448.5|95499.9|95449.9|95500.8|95450.8|95495.4|95445.4|57
1650389230000|2022-04-19 17:27:10|95498.8|95448.8|95487.6|95462.6|95500.8|95462.6|95484.6|95447.5|55
1650389240000|2022-04-19 17:27:20|95486.9|95461.9|95487|95462|95491.6|95466.6|95484.7|95459.7|52
1650389250000|2022-04-19 17:27:30|95487.8|95462.8|95485.6|95460.6|95489.7|95464.7|95485.3|95460.3|48
1650389260000|2022-04-19 17:27:40|95486.2|95461.2|95483.9|95458.9|95488.1|95463.1|95482|95457|43
1650389270000|2022-04-19 17:27:50|95483.8|95458.8|95485.5|95460.5|95499.2|95463.7|95483.4|95444.7|50
1650389280000|2022-04-19 17:28:00|95486.2|95461.2|95481.5|95456.5|95486.2|95461.2|95480.3|95455.3|39
1650389290000|2022-04-19 17:28:10|95482.6|95457.6|95481|95456|95488.6|95463.6|95479.8|95454.8|51
1650389300000|2022-04-19 17:28:20|95483.3|95458.3|95486.6|95461.6|95486.6|95461.6|95480.1|95455.1|37
1650389310000|2022-04-19 17:28:30|95487.4|95462.4|95486.5|95461.5|95487.4|95462.4|95484.2|95459.2|29
1650389320000|2022-04-19 17:28:40|95486.9|95461.9|95487.9|95462.9|95490.1|95465.1|95483.9|95458.9|47
1650389330000|2022-04-19 17:28:50|95488.6|95463.6|95484|95459|95488.6|95463.6|95474.3|95449.3|37
1650389340000|2022-04-19 17:29:00|95483.8|95458.8|95486.9|95461.9|95488.8|95463.8|95482.6|95457.6|32
1650389350000|2022-04-19 17:29:10|95487.1|95462.1|95485.8|95460.8|95489.7|95464.7|95483.7|95458.7|37
1650389360000|2022-04-19 17:29:20|95485.7|95460.7|95489.6|95464.6|95491.3|95466.3|95484.6|95459.6|48
1650389370000|2022-04-19 17:29:30|95489.4|95464.4|95492.2|95467.2|95492.8|95467.8|95489.1|95464.1|30
1650389380000|2022-04-19 17:29:40|95492.6|95467.6|95491.7|95466.7|95492.7|95467.7|95491.3|95466.3|38
1650389390000|2022-04-19 17:29:50|95490.4|95465.4|95493.7|95468.7|95509.8|95471|95489.8|95455.7|43
1650389400000|2022-04-19 17:30:00|95493.2|95468.2|95494.3|95469.3|95496.4|95471.4|95493|95468|41
1650389410000|2022-04-19 17:30:10|95493.7|95468.7|95481.3|95456.3|95493.7|95468.7|95481.3|95456.3|52
1650389420000|2022-04-19 17:30:20|95480.5|95455.5|95486.1|95461.1|95486.8|95461.8|95480.4|95455.4|43
1650389430000|2022-04-19 17:30:30|95486|95461|95482.1|95457.1|95489.5|95464.5|95480.5|95455.5|28
1650389440000|2022-04-19 17:30:40|95481|95456|95482.9|95457.9|95484.1|95459.1|95478.3|95453.3|42
1650389450000|2022-04-19 17:30:50|95482.8|95457.8|95479.4|95454.4|95484.7|95459.7|95479|95454|34
1650389460000|2022-04-19 17:31:00|95479.8|95454.8|95479.4|95454.4|95479.8|95454.8|95476.5|95451.5|26
1650389470000|2022-04-19 17:31:10|95479.5|95454.5|95481.6|95456.6|95484.1|95459.1|95479.2|95454.2|24
1650389480000|2022-04-19 17:31:20|95482.9|95457.9|95480.7|95455.7|95484.8|95459.8|95480.7|95455.7|31
1650389490000|2022-04-19 17:31:30|95480.8|95455.8|95480.3|95455.3|95482.6|95457.6|95477.9|95452.9|40
1650389500000|2022-04-19 17:31:40|95478.6|95453.6|95480.4|95455.4|95480.9|95455.9|95478.6|95453.6|25
1650389510000|2022-04-19 17:31:50|95480.8|95455.8|95483.2|95458.2|95483.7|95458.7|95480.2|95455.2|17
1650389520000|2022-04-19 17:32:00|95483.3|95458.3|95483.4|95458.4|95484.6|95459.6|95481.8|95456.8|26
1650389530000|2022-04-19 17:32:10|95483.5|95458.5|95483.4|95458.4|95483.6|95458.6|95482.6|95457.6|19
1650389540000|2022-04-19 17:32:20|95483|95458|95485.8|95460.8|95486.7|95461.7|95483|95458|38
1650389550000|2022-04-19 17:32:30|95484|95459|95487.3|95462.3|95488.8|95463.8|95483.6|95458.6|53
1650389560000|2022-04-19 17:32:40|95487.2|95462.2|95488.2|95463.2|95489.9|95464.9|95487.2|95462.2|29
1650389570000|2022-04-19 17:32:50|95488.5|95463.5|95484.6|95459.6|95489|95464|95483.2|95458.2|28
1650389580000|2022-04-19 17:33:00|95484.9|95459.9|95483|95458|95485.3|95460.3|95482.5|95457.5|35
1650389590000|2022-04-19 17:33:10|95483.4|95458.4|95488|95463|95488.1|95463.1|95483.1|95458.1|39
1650389600000|2022-04-19 17:33:20|95487.9|95462.9|95482.5|95457.5|95488.1|95463.1|95482.4|95457.4|26
1650389610000|2022-04-19 17:33:30|95482.6|95457.6|95485.4|95460.4|95488.7|95463.7|95482.4|95457.4|30
1650389620000|2022-04-19 17:33:40|95484.9|95459.9|95469.2|95444.2|95484.9|95459.9|95464.7|95439.7|54
1650389630000|2022-04-19 17:33:50|95469|95444|95474.7|95449.7|95478.2|95453.2|95468.4|95443.4|41
1650389640000|2022-04-19 17:34:00|95475.4|95450.4|95478.3|95453.3|95478.5|95453.5|95475.4|95450.4|34
1650389650000|2022-04-19 17:34:10|95478.5|95453.5|95474.8|95449.8|95481.1|95456.1|95474.4|95449.4|33
1650389660000|2022-04-19 17:34:20|95475.2|95450.2|95474.4|95449.4|95475.8|95450.8|95472.5|95447.5|26
1650389670000|2022-04-19 17:34:30|95474.3|95449.3|95475.4|95450.4|95476.5|95451.5|95474.3|95449.3|27
1650389680000|2022-04-19 17:34:40|95475.5|95450.5|95474.2|95449.2|95475.6|95450.6|95474|95449|22
1650389690000|2022-04-19 17:34:50|95474.1|95449.1|95473.6|95448.6|95474.4|95449.4|95473.3|95448.3|26
1650389700000|2022-04-19 17:35:00|95474.4|95449.4|95479.2|95454.2|95479.2|95454.2|95474.1|95449.1|39
1650389710000|2022-04-19 17:35:10|95479.1|95454.1|95476|95451|95479.2|95454.2|95475.9|95450.9|23
1650389720000|2022-04-19 17:35:20|95475.9|95450.9|95478.8|95453.8|95479.7|95454.7|95475.7|95450.7|25
1650389730000|2022-04-19 17:35:30|95478.7|95453.7|95477.6|95452.6|95479.4|95454.4|95474.3|95449.3|32
1650389740000|2022-04-19 17:35:40|95477.7|95452.7|95479.5|95454.5|95480.3|95455.3|95477.3|95452.3|40
1650389750000|2022-04-19 17:35:50|95478.5|95453.5|95481.6|95456.6|95484.9|95459.9|95478.5|95453.5|56
1650389760000|2022-04-19 17:36:00|95481|95456|95478.5|95453.5|95482.3|95457.3|95478.4|95453.4|37
1650389770000|2022-04-19 17:36:10|95478.3|95453.3|95479.6|95454.6|95482.5|95457.5|95478.3|95453.3|27
1650389780000|2022-04-19 17:36:20|95479.5|95454.5|95477.9|95452.9|95481.6|95456.6|95475.1|95450.1|29
1650389790000|2022-04-19 17:36:30|95477.1|95452.1|95476|95451|95480.6|95455.6|95474.7|95449.7|26
1650389800000|2022-04-19 17:36:40|95475.8|95450.8|95479.9|95454.9|95480.8|95455.8|95475.6|95450.6|35
1650389810000|2022-04-19 17:36:50|95479|95454|95478.6|95453.6|95479.7|95454.7|95478.4|95453.4|30
1650389820000|2022-04-19 17:37:00|95478.7|95453.7|95478.6|95453.6|95479.4|95454.4|95478.5|95453.5|23
1650389830000|2022-04-19 17:37:10|95478.4|95453.4|95480.4|95455.4|95480.6|95455.6|95478.4|95453.4|30
1650389840000|2022-04-19 17:37:20|95479.6|95454.6|95479.7|95454.7|95480.3|95455.3|95479.3|95454.3|24
1650389850000|2022-04-19 17:37:30|95479.6|95454.6|95476.9|95451.9|95479.6|95454.6|95476.8|95451.8|21
1650389860000|2022-04-19 17:37:40|95477|95452|95478.1|95453.1|95480.2|95455.2|95476.8|95451.8|34
1650389870000|2022-04-19 17:37:50|95478.6|95453.6|95477.9|95452.9|95478.7|95453.7|95477.4|95452.4|21
1650389880000|2022-04-19 17:38:00|95478.5|95453.5|95482.3|95457.3|95482.6|95457.6|95478.5|95453.5|19
1650389890000|2022-04-19 17:38:10|95482.2|95457.2|95476.5|95451.5|95482.4|95457.4|95476.1|95451.1|28
1650389900000|2022-04-19 17:38:20|95476.4|95451.4|95477.3|95452.3|95478.9|95453.9|95476.4|95451.4|25
1650389910000|2022-04-19 17:38:30|95477.6|95452.6|95481.7|95456.7|95483.4|95458.4|95477.6|95452.6|31
1650389920000|2022-04-19 17:38:40|95481.5|95456.5|95486.1|95461.1|95486.6|95461.6|95481.5|95456.5|27
1650389930000|2022-04-19 17:38:50|95485.9|95460.9|95488.6|95463.6|95489|95464|95485.3|95460.3|35
1650389940000|2022-04-19 17:39:00|95488.7|95463.7|95491.4|95466.4|95493.3|95468.3|95487.7|95462.7|32
1650389950000|2022-04-19 17:39:10|95491.5|95466.5|95490.6|95465.6|95492.2|95467.2|95490.3|95465.3|35
1650389960000|2022-04-19 17:39:20|95490.7|95465.7|95487.6|95462.6|95491.5|95466.5|95487.2|95462.2|43
1650389970000|2022-04-19 17:39:30|95491.1|95466.1|95489.8|95464.8|95491.4|95466.4|95489.8|95464.8|25
1650389980000|2022-04-19 17:39:40|95490|95465|95488.6|95463.6|95490.1|95465.1|95488|95463|22
1650389990000|2022-04-19 17:39:50|95488.5|95463.5|95487.8|95462.8|95491.4|95466.4|95487.2|95462.2|40
1650390000000|2022-04-19 17:40:00|95488.4|95463.4|95488|95463|95489.8|95464.8|95488|95463|36
1650390010000|2022-04-19 17:40:10|95487.9|95462.9|95489.4|95464.4|95492|95467|95487.5|95462.5|33
1650390020000|2022-04-19 17:40:20|95489.6|95464.6|95491.8|95466.8|95492.8|95467.8|95489.4|95464.4|32
1650390030000|2022-04-19 17:40:30|95491.9|95466.9|95493.6|95468.6|95495|95470|95490.4|95465.4|39
1650390040000|2022-04-19 17:40:40|95493.5|95468.5|95494.1|95469.1|95494.9|95469.9|95493.4|95468.4|23
1650390050000|2022-04-19 17:40:50|95493.7|95468.7|95496.2|95471.2|95496.2|95471.2|95491.4|95466.4|36
1650390060000|2022-04-19 17:41:00|95496|95471|95503|95478|95503.9|95478.9|95494.8|95469.8|56
1650390070000|2022-04-19 17:41:10|95503.5|95478.5|95497.5|95472.5|95503.5|95478.5|95497.5|95472.5|30
1650390080000|2022-04-19 17:41:20|95496.4|95471.4|95496.8|95471.8|95497.5|95472.5|95496|95471|10
1650390090000|2022-04-19 17:41:30|95496.5|95471.5|95491.6|95466.6|95497.3|95472.3|95490.8|95465.8|24
1650390100000|2022-04-19 17:41:40|95491.7|95466.7|95499.9|95474.9|95501.4|95476.4|95491.4|95466.4|31
1650390110000|2022-04-19 17:41:50|95500|95475|95499.9|95474.9|95500.9|95475.9|95499.3|95474.3|34
1650390120000|2022-04-19 17:42:00|95500|95475|95499.9|95474.9|95501.2|95476.2|95499.6|95474.6|25
1650390130000|2022-04-19 17:42:10|95499.6|95474.6|95494.4|95469.4|95499.6|95474.6|95494.2|95469.2|40
1650390140000|2022-04-19 17:42:20|95494.6|95469.6|95492.9|95467.9|95496.6|95471.6|95492.9|95467.9|40
1650390150000|2022-04-19 17:42:30|95492.8|95467.8|95495.5|95470.5|95496.2|95471.2|95492.8|95467.8|27
1650390160000|2022-04-19 17:42:40|95495.6|95470.6|95495.8|95470.8|95496.5|95471.5|95495.3|95470.3|23
1650390170000|2022-04-19 17:42:50|95495.7|95470.7|95499.5|95474.5|95499.6|95474.6|95495.7|95470.7|27
1650390180000|2022-04-19 17:43:00|95498.2|95473.2|95496.3|95471.3|95498.7|95473.7|95496.2|95471.2|36
1650390190000|2022-04-19 17:43:10|95496.4|95471.4|95495.7|95470.7|95496.8|95471.8|95494.9|95469.9|33
1650390200000|2022-04-19 17:43:20|95495.8|95470.8|95502.4|95477.4|95502.6|95477.6|95495.5|95470.5|35
1650390210000|2022-04-19 17:43:30|95501.7|95476.7|95500.9|95475.9|95501.9|95476.9|95500.3|95475.3|25
1650390220000|2022-04-19 17:43:40|95501.3|95476.3|95505.6|95480.6|95507.6|95482.6|95501.2|95476.2|38
1650390230000|2022-04-19 17:43:50|95505.5|95480.5|95509.8|95484.8|95509.8|95484.8|95505.1|95480.1|32
1650390240000|2022-04-19 17:44:00|95509.5|95484.5|95510.3|95485.3|95511.2|95486.2|95508.7|95483.7|34
1650390250000|2022-04-19 17:44:10|95510.6|95485.6|95527.2|95477.2|95528.7|95490.7|95510.4|95477.2|36
1650390260000|2022-04-19 17:44:20|95527|95477|95529.1|95479.1|95529.5|95479.5|95526.9|95476.9|27
1650390270000|2022-04-19 17:44:30|95529.2|95479.2|95514.7|95489.7|95529.3|95492.4|95513.8|95479|32
1650390280000|2022-04-19 17:44:40|95514.6|95489.6|95511.6|95486.6|95514.6|95489.6|95509.9|95484.9|49
1650390290000|2022-04-19 17:44:50|95511.3|95486.3|95512.4|95487.4|95513.1|95488.1|95511.2|95486.2|29
1650390300000|2022-04-19 17:45:00|95512.2|95487.2|95516.5|95491.5|95518.7|95493.7|95511.4|95486.4|45
1650390310000|2022-04-19 17:45:10|95517.1|95492.1|95522.8|95497.8|95524.1|95499.1|95517.1|95492.1|51
1650390320000|2022-04-19 17:45:20|95523|95498|95525.3|95500.3|95528.8|95503.8|95523|95498|49
1650390330000|2022-04-19 17:45:30|95526.4|95501.4|95538.7|95488.7|95539.8|95503.7|95524.1|95487.4|62
1650390340000|2022-04-19 17:45:40|95538.2|95488.2|95536.8|95486.8|95538.2|95488.2|95533.4|95483.4|47
1650390350000|2022-04-19 17:45:50|95536.9|95486.9|95540.7|95490.7|95541.7|95491.7|95536.9|95486.9|35
1650390360000|2022-04-19 17:46:00|95540.6|95490.6|95526.9|95501.9|95545.4|95507.8|95526.5|95490.6|54
1650390370000|2022-04-19 17:46:10|95527.1|95502.1|95525.9|95500.9|95527.1|95502.1|95523.9|95498.9|55
1650390380000|2022-04-19 17:46:20|95525.8|95500.8|95539.2|95489.2|95540.3|95503.4|95525.2|95489|30
1650390390000|2022-04-19 17:46:30|95539.8|95489.8|95541.5|95491.5|95542|95492|95538.5|95488.5|34
1650390400000|2022-04-19 17:46:40|95541.2|95491.2|95533.2|95483.2|95541.2|95491.2|95531.8|95481.8|54
1650390410000|2022-04-19 17:46:50|95533.6|95483.6|95538|95488|95538.7|95488.7|95533|95483|39
1650390420000|2022-04-19 17:47:00|95538.2|95488.2|95534.6|95484.6|95542.2|95492.2|95534.6|95484.6|51
1650390430000|2022-04-19 17:47:10|95536.4|95486.4|95529.7|95479.7|95536.4|95486.4|95529.7|95479.7|37
1650390440000|2022-04-19 17:47:20|95528.4|95478.4|95524.4|95474.4|95528.6|95478.6|95523.5|95473.5|43
1650390450000|2022-04-19 17:47:30|95524.5|95474.5|95525.3|95475.3|95525.7|95475.7|95522.7|95472.7|36
1650390460000|2022-04-19 17:47:40|95525.5|95475.5|95498.1|95473.1|95527.6|95477.9|95496.9|95471.9|47
1650390470000|2022-04-19 17:47:50|95499.9|95474.9|95503.8|95478.8|95512.9|95480.7|95496.3|95457.5|31
1650390480000|2022-04-19 17:48:00|95503.6|95478.6|95502.8|95477.8|95504.3|95479.3|95500.7|95475.7|47
1650390490000|2022-04-19 17:48:10|95503.1|95478.1|95504.4|95479.4|95505.2|95480.2|95502.1|95477.1|43
1650390500000|2022-04-19 17:48:20|95504.5|95479.5|95509.8|95484.8|95519.1|95485.1|95502.8|95465.8|48
1650390510000|2022-04-19 17:48:30|95509.6|95484.6|95507.1|95482.1|95510.8|95485.8|95504.6|95479.6|52
1650390520000|2022-04-19 17:48:40|95508.4|95483.4|95500.4|95475.4|95509.3|95484.3|95497.8|95472.8|57
1650390530000|2022-04-19 17:48:50|95500.6|95475.6|95498.4|95473.4|95501.4|95476.4|95498.4|95473.4|44
1650390540000|2022-04-19 17:49:00|95498.6|95473.6|95508.6|95458.6|95509.3|95473.7|95494.6|95457.3|53
1650390550000|2022-04-19 17:49:10|95508.5|95458.5|95505.7|95480.7|95519.5|95483|95505.4|95458.5|61
1650390560000|2022-04-19 17:49:20|95505.6|95480.6|95503.9|95478.9|95507|95482|95503.9|95478.9|37
1650390570000|2022-04-19 17:49:30|95504.3|95479.3|95503.6|95478.6|95506.5|95481.5|95500.1|95475.1|48
1650390580000|2022-04-19 17:49:40|95503.8|95478.8|95521.6|95471.6|95521.6|95479.2|95503.4|95463.5|52
1650390590000|2022-04-19 17:49:50|95507.3|95482.3|95520.9|95470.9|95523.3|95482.3|95497.2|95463.7|61
1650390600000|2022-04-19 17:50:00|95525.3|95475.3|95525.2|95475.2|95527.2|95477.2|95522.8|95472.8|57
1650390610000|2022-04-19 17:50:10|95525|95475|95525|95475|95526.7|95476.7|95523.4|95473.4|49
1650390620000|2022-04-19 17:50:20|95525.1|95475.1|95513.5|95463.5|95526|95479.3|95501.3|95462.9|61
1650390630000|2022-04-19 17:50:30|95513.6|95463.6|95505.1|95480.1|95518.1|95483|95503.7|95463.6|48
1650390640000|2022-04-19 17:50:40|95504.7|95479.7|95504|95479|95519.4|95480.1|95504|95464.2|52
1650390650000|2022-04-19 17:50:50|95504.4|95479.4|95508.1|95483.1|95508.1|95483.1|95503.4|95478.4|46
1650390660000|2022-04-19 17:51:00|95508.2|95483.2|95507.7|95482.7|95508.9|95483.9|95501.8|95476.8|49
1650390670000|2022-04-19 17:51:10|95507.1|95482.1|95520|95470|95521|95483.2|95507.1|95468.7|53
1650390680000|2022-04-19 17:51:20|95519.9|95469.9|95521.8|95471.8|95522|95472|95519.9|95469.9|44
1650390690000|2022-04-19 17:51:30|95521.9|95471.9|95523.4|95473.4|95523.6|95473.6|95521.3|95471.3|34
1650390700000|2022-04-19 17:51:40|95523.7|95473.7|95532.7|95482.7|95533.2|95483.2|95523.7|95473.7|44
1650390710000|2022-04-19 17:51:50|95532.5|95482.5|95532.9|95482.9|95536|95486|95530.9|95480.9|52
1650390720000|2022-04-19 17:52:00|95532.1|95482.1|95533|95483|95533.6|95483.6|95530.8|95480.8|35
1650390730000|2022-04-19 17:52:10|95532.7|95482.7|95527.8|95477.8|95533.3|95483.3|95527.8|95477.8|47
1650390740000|2022-04-19 17:52:20|95527.9|95477.9|95529.1|95479.1|95533.9|95497.9|95518.7|95477.4|45
1650390750000|2022-04-19 17:52:30|95527.9|95477.9|95528.4|95478.4|95530.2|95480.2|95525.9|95475.9|46
1650390760000|2022-04-19 17:52:40|95528.2|95478.2|95527.2|95477.2|95528.6|95486.9|95510.2|95474|43
1650390770000|2022-04-19 17:52:50|95525.6|95475.6|95535.7|95485.7|95535.7|95497.5|95516.3|95475.6|39
1650390780000|2022-04-19 17:53:00|95534.4|95484.4|95534.8|95484.8|95535.4|95485.4|95533.9|95483.9|33
1650390790000|2022-04-19 17:53:10|95534.7|95484.7|95513.7|95488.7|95535.3|95491.6|95510.5|95483.1|38
1650390800000|2022-04-19 17:53:20|95513.8|95488.8|95513.2|95488.2|95513.8|95488.8|95511.3|95486.3|48
1650390810000|2022-04-19 17:53:30|95512.7|95487.7|95513.1|95488.1|95513.5|95488.5|95512.3|95487.3|30
1650390820000|2022-04-19 17:53:40|95513.3|95488.3|95513.4|95488.4|95516.2|95491.2|95511.1|95486.1|43
1650390830000|2022-04-19 17:53:50|95513.3|95488.3|95502.6|95477.6|95513.8|95488.8|95501.8|95476.8|45
1650390840000|2022-04-19 17:54:00|95502.3|95477.3|95515.4|95465.4|95516.3|95477.3|95502.3|95463|43
1650390850000|2022-04-19 17:54:10|95515.5|95465.5|95513.1|95463.1|95515.9|95465.9|95513.1|95463.1|35
1650390860000|2022-04-19 17:54:20|95513|95463|95509|95484|95518.3|95484.8|95505.6|95463|53
1650390870000|2022-04-19 17:54:30|95509.4|95484.4|95509|95484|95510.9|95485.9|95508.8|95483.8|39
1650390880000|2022-04-19 17:54:40|95508.9|95483.9|95506.8|95481.8|95509|95484|95504.7|95479.7|33
1650390890000|2022-04-19 17:54:50|95507.1|95482.1|95504.1|95479.1|95509.5|95484.5|95502.5|95477.5|40
1650390900000|2022-04-19 17:55:00|95502.2|95477.2|95505.6|95480.6|95506.4|95481.4|95502.2|95477.2|37
1650390910000|2022-04-19 17:55:10|95504.8|95479.8|95505.7|95480.7|95505.9|95480.9|95504.5|95479.5|33
1650390920000|2022-04-19 17:55:20|95505.4|95480.4|95510.9|95485.9|95513.2|95488.2|95505|95480|35
1650390930000|2022-04-19 17:55:30|95511.9|95486.9|95514|95489|95514|95489|95510.6|95485.6|38
1650390940000|2022-04-19 17:55:40|95513.9|95488.9|95516.2|95491.2|95516.8|95491.8|95512.7|95487.7|38
1650390950000|2022-04-19 17:55:50|95515.8|95490.8|95521.1|95496.1|95522.1|95497.1|95515.7|95490.7|48
1650390960000|2022-04-19 17:56:00|95520.4|95495.4|95522.7|95497.7|95524.6|95499.6|95520.4|95495.4|45
1650390970000|2022-04-19 17:56:10|95523|95498|95522.9|95497.9|95524.8|95499.8|95522.3|95497.3|30
1650390980000|2022-04-19 17:56:20|95523.1|95498.1|95522.5|95497.5|95523.6|95498.6|95521.3|95496.3|21
1650390990000|2022-04-19 17:56:30|95522.4|95497.4|95522.9|95497.9|95523.2|95498.2|95521.2|95496.2|21
1650391000000|2022-04-19 17:56:40|95523|95498|95521.7|95496.7|95524.8|95499.8|95521.7|95496.7|26
1650391010000|2022-04-19 17:56:50|95521.4|95496.4|95524.7|95499.7|95525.5|95500.5|95521.4|95496.4|30
1650391020000|2022-04-19 17:57:00|95525.2|95500.2|95521.6|95496.6|95525.8|95500.8|95521.6|95496.6|34
1650391030000|2022-04-19 17:57:10|95522|95497|95524.7|95499.7|95526.4|95501.4|95522|95497|38
1650391040000|2022-04-19 17:57:20|95524.6|95499.6|95526.9|95501.9|95527.9|95502.9|95523.6|95498.6|50
1650391050000|2022-04-19 17:57:30|95533.3|95508.3|95538.2|95513.2|95540.4|95515.4|95533|95508|78
1650391060000|2022-04-19 17:57:40|95537|95512|95539.9|95514.9|95544.8|95517.1|95529.3|95494.8|65
1650391070000|2022-04-19 17:57:50|95538.2|95513.2|95542.9|95517.9|95542.9|95517.9|95534.9|95509.9|69
1650391080000|2022-04-19 17:58:00|95542|95517|95567.1|95517.1|95571|95534.1|95538.1|95512.6|69
1650391090000|2022-04-19 17:58:10|95571|95521|95544|95519|95571.9|95525.7|95542|95515.5|73
1650391100000|2022-04-19 17:58:20|95554.4|95504.4|95556.5|95506.5|95556.5|95506.5|95549|95499|68
1650391110000|2022-04-19 17:58:30|95556.1|95506.1|95557.2|95507.2|95559.1|95509.1|95551.4|95501.4|73
1650391120000|2022-04-19 17:58:40|95557|95507|95562.7|95512.7|95564.3|95514.3|95556|95506|72
1650391130000|2022-04-19 17:58:50|95562.8|95512.8|95561.2|95511.2|95566.2|95516.2|95560.1|95510.1|67
1650391140000|2022-04-19 17:59:00|95562.1|95512.1|95553|95503|95565.1|95515.1|95550.4|95500.4|78
1650391150000|2022-04-19 17:59:10|95550.3|95500.3|95558|95508|95563|95513|95548.7|95498.7|73
1650391160000|2022-04-19 17:59:20|95559.2|95509.2|95553.4|95528.4|95563|95528.9|95550.8|95507.5|67
1650391170000|2022-04-19 17:59:30|95553.3|95528.3|95554.4|95529.4|95554.4|95529.4|95549.3|95524.3|64
1650391180000|2022-04-19 17:59:40|95554|95529|95560.5|95535.5|95575.5|95550.5|95554|95529|73
1650391190000|2022-04-19 17:59:50|95560.6|95535.6|95565.1|95540.1|95567|95542|95559.3|95534.3|60
1650391200000|2022-04-19 18:00:00|95564.2|95539.2|95561.3|95536.3|95564.5|95539.5|95557.2|95532.2|60
1650391210000|2022-04-19 18:00:10|95561.5|95536.5|95576.3|95526.3|95576.4|95540.9|95553.3|95524.1|59
1650391220000|2022-04-19 18:00:20|95575.7|95525.7|95587.9|95537.9|95590.1|95540.1|95575.1|95525.1|48
1650391230000|2022-04-19 18:00:30|95588|95538|95591|95541|95592.2|95542.2|95587.7|95537.7|68
1650391240000|2022-04-19 18:00:40|95591.8|95541.8|95585.6|95560.6|95597.4|95560.6|95579.4|95539.5|72
1650391250000|2022-04-19 18:00:50|95580.6|95555.6|95576.8|95526.8|95587.5|95559.5|95573.9|95526.8|73
1650391260000|2022-04-19 18:01:00|95576|95526|95584.5|95534.5|95588.6|95563.6|95572.5|95526|74
1650391270000|2022-04-19 18:01:10|95585|95535|95579.5|95554.5|95592.1|95556.1|95576.2|95528|75
1650391280000|2022-04-19 18:01:20|95579.1|95554.1|95579.7|95554.7|95589.7|95556.8|95571.9|95534.1|74
1650391290000|2022-04-19 18:01:30|95574.9|95549.9|95598.8|95548.8|95599.3|95568.2|95571.1|95536.8|65
1650391300000|2022-04-19 18:01:40|95599.4|95549.4|95592.9|95542.9|95605.9|95569.5|95589.7|95542.8|73
1650391310000|2022-04-19 18:01:50|95592.6|95542.6|95576.1|95551.1|95595.9|95553.3|95575.9|95534.4|61
1650391320000|2022-04-19 18:02:00|95589|95539|95585.9|95560.9|95594|95569|95584.9|95537.8|72
1650391330000|2022-04-19 18:02:10|95586.2|95561.2|95589.8|95564.8|95591.8|95566.8|95583.9|95558.9|65
1650391340000|2022-04-19 18:02:20|95590.3|95565.3|95649|95599|95658.2|95608.2|95587.1|95562.1|61
1650391350000|2022-04-19 18:02:30|95647.9|95597.9|95588.2|95538.2|95647.9|95597.9|95577|95527.3|75
1650391360000|2022-04-19 18:02:40|95588.1|95538.1|95585.8|95535.8|95590.3|95540.3|95585.8|95535.8|33
1650391370000|2022-04-19 18:02:50|95586.3|95536.3|95571.8|95521.8|95587|95537|95571.8|95521.8|39
1650391380000|2022-04-19 18:03:00|95572.4|95522.4|95558.7|95508.7|95572.4|95522.4|95558.3|95508.3|57
1650391390000|2022-04-19 18:03:10|95557.9|95507.9|95556.1|95506.1|95558.7|95508.7|95554.8|95504.8|49
1650391400000|2022-04-19 18:03:20|95556.6|95506.6|95552.1|95502.1|95560.9|95510.9|95552.1|95502.1|45
1650391410000|2022-04-19 18:03:30|95551.4|95501.4|95550.7|95500.7|95555.5|95505.5|95550.7|95500.7|55
1650391420000|2022-04-19 18:03:40|95551.1|95501.1|95551.3|95501.3|95551.8|95501.8|95548.9|95498.9|29
1650391430000|2022-04-19 18:03:50|95551.1|95501.1|95554.9|95504.9|95555.1|95505.1|95550.5|95500.5|45
1650391440000|2022-04-19 18:04:00|95552.5|95502.5|95552.4|95502.4|95555.1|95505.1|95551.7|95501.7|34
1650391450000|2022-04-19 18:04:10|95552.6|95502.6|95549.7|95499.7|95553.6|95503.6|95549.7|95499.7|21
1650391460000|2022-04-19 18:04:20|95550.2|95500.2|95550|95500|95552|95502|95544.5|95494.5|38
1650391470000|2022-04-19 18:04:30|95549.8|95499.8|95540.6|95490.6|95550.3|95506|95528.5|95489.6|51
1650391480000|2022-04-19 18:04:40|95540.7|95490.7|95526.1|95501.1|95544.3|95503.3|95525.4|95490.4|46
1650391490000|2022-04-19 18:04:50|95526.2|95501.2|95524.3|95499.3|95529.4|95504.4|95520.4|95495.4|40
1650391500000|2022-04-19 18:05:00|95523.8|95498.8|95523.7|95498.7|95525.3|95500.3|95522.9|95497.9|27
1650391510000|2022-04-19 18:05:10|95523.3|95498.3|95525.5|95500.5|95526.2|95501.2|95523|95498|21
1650391520000|2022-04-19 18:05:20|95525.4|95500.4|95522|95497|95525.8|95500.8|95521.4|95496.4|32
1650391530000|2022-04-19 18:05:30|95521.8|95496.8|95522.7|95497.7|95523|95498|95520.5|95495.5|34
1650391540000|2022-04-19 18:05:40|95522.4|95497.4|95524.3|95499.3|95526.3|95501.3|95520.2|95495.2|33
1650391550000|2022-04-19 18:05:50|95524|95499|95516.3|95491.3|95524|95499|95514.8|95489.8|43
1650391560000|2022-04-19 18:06:00|95516.2|95491.2|95515.1|95490.1|95521.1|95496.1|95515.1|95490.1|54
1650391570000|2022-04-19 18:06:10|95514|95489|95510.8|95460.8|95514|95489|95497.9|95458.5|51
1650391580000|2022-04-19 18:06:20|95510.7|95460.7|95508.8|95458.8|95510.7|95460.7|95508.8|95458.8|26
1650391590000|2022-04-19 18:06:30|95508.7|95458.7|95510.6|95460.6|95513.6|95463.6|95508.7|95458.7|26
1650391600000|2022-04-19 18:06:40|95510.5|95460.5|95509.2|95459.2|95511.1|95461.1|95508.9|95458.9|36
1650391610000|2022-04-19 18:06:50|95509.4|95459.4|95506.2|95456.2|95511.3|95461.3|95500.4|95450.4|42
1650391620000|2022-04-19 18:07:00|95505.7|95455.7|95505.5|95480.5|95506.1|95480.5|95494.1|95454.9|39
1650391630000|2022-04-19 18:07:10|95504.7|95479.7|95506.6|95481.6|95509.4|95484.4|95504.6|95479.6|47
1650391640000|2022-04-19 18:07:20|95506.2|95481.2|95510.5|95485.5|95515.1|95490.1|95506.2|95481.2|44
1650391650000|2022-04-19 18:07:30|95510.3|95485.3|95517.8|95492.8|95518|95493|95510.3|95485.3|54
1650391660000|2022-04-19 18:07:40|95518.6|95493.6|95507|95482|95518.8|95493.8|95506.2|95481.2|48
1650391670000|2022-04-19 18:07:50|95507.3|95482.3|95510|95485|95510.7|95485.7|95505.7|95480.7|35
1650391680000|2022-04-19 18:08:00|95510.2|95485.2|95505.5|95480.5|95510.5|95485.5|95505.5|95480.5|40
1650391690000|2022-04-19 18:08:10|95505.6|95480.6|95508.5|95483.5|95508.7|95483.7|95505.5|95480.5|34
1650391700000|2022-04-19 18:08:20|95508.7|95483.7|95511.6|95486.6|95513.1|95488.1|95508.6|95483.6|36
1650391710000|2022-04-19 18:08:30|95511.9|95486.9|95508.4|95483.4|95514.9|95489.9|95508|95483|41
1650391720000|2022-04-19 18:08:40|95508.1|95483.1|95504.4|95479.4|95508.7|95483.7|95504.4|95479.4|38
1650391730000|2022-04-19 18:08:50|95504.6|95479.6|95515|95490|95515.6|95490.6|95503.6|95478.6|49
1650391740000|2022-04-19 18:09:00|95514|95489|95518.4|95493.4|95518.4|95493.4|95513|95488|28
1650391750000|2022-04-19 18:09:10|95519|95494|95513.3|95488.3|95519|95494|95513.3|95488.3|47
1650391760000|2022-04-19 18:09:20|95513.2|95488.2|95512.4|95487.4|95514.8|95489.8|95510.2|95485.2|38
1650391770000|2022-04-19 18:09:30|95514|95489|95510.1|95485.1|95515.1|95490.1|95510.1|95485.1|40
1650391780000|2022-04-19 18:09:40|95510.2|95485.2|95510.7|95485.7|95512.6|95487.6|95509.6|95484.6|29
1650391790000|2022-04-19 18:09:50|95510.2|95485.2|95507.6|95482.6|95512|95487|95507.6|95482.6|33
1650391800000|2022-04-19 18:10:00|95507.5|95482.5|95513.9|95488.9|95515.7|95490.7|95507|95482|41
1650391810000|2022-04-19 18:10:10|95513.7|95488.7|95515.2|95490.2|95516.2|95491.2|95513.4|95488.4|31
1650391820000|2022-04-19 18:10:20|95514.5|95489.5|95512.1|95487.1|95514.5|95489.5|95512.1|95487.1|31
1650391830000|2022-04-19 18:10:30|95511.8|95486.8|95515.4|95490.4|95515.5|95490.5|95511.4|95486.4|27
1650391840000|2022-04-19 18:10:40|95514.4|95489.4|95512.3|95487.3|95514.9|95489.9|95510.7|95485.7|29
1650391850000|2022-04-19 18:10:50|95517|95492|95514.9|95489.9|95517|95492|95512.3|95487.3|28
1650391860000|2022-04-19 18:11:00|95515|95490|95521.5|95496.5|95522.3|95497.3|95513.6|95488.6|56
1650391870000|2022-04-19 18:11:10|95521.7|95496.7|95522.1|95497.1|95522.9|95497.9|95520.2|95495.2|39
1650391880000|2022-04-19 18:11:20|95521.5|95496.5|95526.8|95501.8|95528.7|95503.7|95521.5|95496.5|43
1650391890000|2022-04-19 18:11:30|95527|95502|95545.8|95495.8|95546.7|95509.3|95525.8|95494.9|45
1650391900000|2022-04-19 18:11:40|95545.4|95495.4|95551.4|95501.4|95552.9|95502.9|95545.4|95495.4|45
1650391910000|2022-04-19 18:11:50|95549.5|95499.5|95556.6|95506.6|95558.7|95508.7|95548.1|95498.1|66
1650391920000|2022-04-19 18:12:00|95556.3|95506.3|95560.2|95510.2|95560.3|95510.3|95556.3|95506.3|53
1650391930000|2022-04-19 18:12:10|95560.1|95510.1|95548.6|95523.6|95562|95523.6|95548.6|95509.4|32
1650391940000|2022-04-19 18:12:20|95548.3|95523.3|95540.7|95515.7|95557.6|95526|95540.5|95505.2|60
1650391950000|2022-04-19 18:12:30|95540.4|95515.4|95533.2|95508.2|95543.8|95518.8|95533.2|95508.2|51
1650391960000|2022-04-19 18:12:40|95531.4|95506.4|95532.5|95507.5|95533.9|95508.9|95528|95503|45
1650391970000|2022-04-19 18:12:50|95531.8|95506.8|95531|95506|95531.9|95506.9|95527.9|95502.9|30
1650391980000|2022-04-19 18:13:00|95531.1|95506.1|95533.7|95508.7|95536.3|95511.3|95527.7|95502.7|51
1650391990000|2022-04-19 18:13:10|95533.8|95508.8|95536.2|95511.2|95536.3|95511.3|95533|95508|49
1650392000000|2022-04-19 18:13:20|95535.9|95510.9|95536.9|95511.9|95539.5|95514.5|95535.8|95510.8|53
1650392010000|2022-04-19 18:13:30|95537.5|95512.5|95538.1|95513.1|95539.4|95514.4|95536|95511|42
1650392020000|2022-04-19 18:13:40|95537|95512|95534.5|95509.5|95538.4|95513.4|95534|95509|39
1650392030000|2022-04-19 18:13:50|95534.7|95509.7|95532.8|95507.8|95536.4|95511.4|95532.8|95507.8|32
1650392040000|2022-04-19 18:14:00|95532.7|95507.7|95533.4|95508.4|95534.5|95509.5|95532.6|95507.6|29
1650392050000|2022-04-19 18:14:10|95533.2|95508.2|95527.8|95502.8|95534.5|95509.5|95525.9|95500.9|39
1650392060000|2022-04-19 18:14:20|95527.9|95502.9|95526.1|95501.1|95528.3|95503.3|95525.9|95500.9|36
1650392070000|2022-04-19 18:14:30|95525.8|95500.8|95530.4|95505.4|95530.5|95505.5|95525.5|95500.5|33
1650392080000|2022-04-19 18:14:40|95530.5|95505.5|95525.5|95500.5|95530.5|95505.5|95525|95500|25
1650392090000|2022-04-19 18:14:50|95525.8|95500.8|95524.6|95499.6|95525.8|95500.8|95523.4|95498.4|38
1650392100000|2022-04-19 18:15:00|95524.7|95499.7|95518|95493|95525.3|95500.3|95517.1|95492.1|44
1650392110000|2022-04-19 18:15:10|95517.1|95492.1|95536.9|95486.9|95537.1|95498.7|95516.5|95485.3|35
1650392120000|2022-04-19 18:15:20|95536.8|95486.8|95541.7|95491.7|95542.6|95492.6|95536.3|95486.3|32
1650392130000|2022-04-19 18:15:30|95541.9|95491.9|95524|95499|95543.2|95503.5|95523.8|95491.8|40
1650392140000|2022-04-19 18:15:40|95524.7|95499.7|95526|95501|95528.4|95503.4|95522.5|95497.5|35
1650392150000|2022-04-19 18:15:50|95525.3|95500.3|95526.1|95501.1|95529.4|95504.4|95525.2|95500.2|41
1650392160000|2022-04-19 18:16:00|95526.3|95501.3|95529.9|95504.9|95530.4|95505.4|95526.2|95501.2|45
1650392170000|2022-04-19 18:16:10|95530.1|95505.1|95527.7|95502.7|95531.2|95506.2|95524.2|95499.2|39
1650392180000|2022-04-19 18:16:20|95526.9|95501.9|95527.4|95502.4|95530.9|95505.9|95525.1|95500.1|49
1650392190000|2022-04-19 18:16:30|95527.3|95502.3|95531.1|95506.1|95532.8|95507.8|95526.5|95501.5|45
1650392200000|2022-04-19 18:16:40|95534.2|95509.2|95525.7|95500.7|95534.2|95509.2|95524.8|95499.8|56
1650392210000|2022-04-19 18:16:50|95525.6|95500.6|95529.3|95504.3|95531.2|95506.2|95524.7|95499.7|45
1650392220000|2022-04-19 18:17:00|95528.8|95503.8|95531.4|95506.4|95531.5|95506.5|95528.8|95503.8|37
1650392230000|2022-04-19 18:17:10|95531.3|95506.3|95528.6|95503.6|95531.3|95506.3|95524.7|95499.7|47
1650392240000|2022-04-19 18:17:20|95529.4|95504.4|95530.2|95505.2|95531.1|95506.1|95528.9|95503.9|42
1650392250000|2022-04-19 18:17:30|95530.6|95505.6|95534.4|95509.4|95534.6|95509.6|95528.9|95503.9|45
1650392260000|2022-04-19 18:17:40|95533.6|95508.6|95536.3|95511.3|95537.3|95512.3|95533.1|95508.1|38
1650392270000|2022-04-19 18:17:50|95535.4|95510.4|95536.3|95511.3|95537.1|95512.1|95534.1|95509.1|33
1650392280000|2022-04-19 18:18:00|95535.9|95510.9|95523.7|95498.7|95536.5|95511.5|95523|95498|40
1650392290000|2022-04-19 18:18:10|95522.8|95497.8|95529.5|95504.5|95530.7|95505.7|95522.8|95497.8|33
1650392300000|2022-04-19 18:18:20|95529.3|95504.3|95533.7|95508.7|95535.8|95510.8|95529.3|95504.3|35
1650392310000|2022-04-19 18:18:30|95534.7|95509.7|95535.6|95510.6|95536.5|95511.5|95534.3|95509.3|27
1650392320000|2022-04-19 18:18:40|95536.1|95511.1|95540|95515|95540.9|95515.9|95535.7|95510.7|41
1650392330000|2022-04-19 18:18:50|95539.7|95514.7|95543.3|95518.3|95548.8|95523.8|95539.3|95514.3|62
1650392340000|2022-04-19 18:19:00|95543.2|95518.2|95540.2|95515.2|95543.2|95518.2|95538.6|95513.6|39
1650392350000|2022-04-19 18:19:10|95538.9|95513.9|95532.4|95507.4|95542.5|95517.5|95532.4|95507.4|44
1650392360000|2022-04-19 18:19:20|95532.3|95507.3|95530|95505|95535.6|95510.6|95526.5|95501.5|52
1650392370000|2022-04-19 18:19:30|95529.2|95504.2|95540.3|95515.3|95540.3|95515.3|95528.4|95503.4|60
1650392380000|2022-04-19 18:19:40|95539.9|95514.9|95540.4|95515.4|95541.5|95516.5|95537.9|95512.9|44
1650392390000|2022-04-19 18:19:50|95540.3|95515.3|95535.9|95510.9|95544.7|95519.7|95533.2|95508.2|63
1650392400000|2022-04-19 18:20:00|95535.5|95510.5|95540.1|95515.1|95542.1|95517.1|95535.2|95510.2|62
1650392410000|2022-04-19 18:20:10|95540|95515|95544.9|95519.9|95545.9|95520.9|95539.7|95514.7|68
1650392420000|2022-04-19 18:20:20|95544.6|95519.6|95550.8|95525.8|95552.6|95527.6|95543|95518|53
1650392430000|2022-04-19 18:20:30|95553.7|95528.7|95553.1|95528.1|95558.2|95533.2|95550.6|95525.6|59
1650392440000|2022-04-19 18:20:40|95552.8|95527.8|95550.4|95525.4|95555.1|95530.1|95549.3|95524.3|48
1650392450000|2022-04-19 18:20:50|95549.7|95524.7|95555.1|95530.1|95556|95531|95549.7|95524.7|48
1650392460000|2022-04-19 18:21:00|95555.2|95530.2|95558.3|95533.3|95558.5|95533.5|95553.4|95528.4|48
1650392470000|2022-04-19 18:21:10|95557|95532|95560.4|95535.4|95562.3|95537.3|95556.6|95531.6|50
1650392480000|2022-04-19 18:21:20|95559.1|95534.1|95557.9|95532.9|95559.2|95534.2|95557.3|95532.3|34
1650392490000|2022-04-19 18:21:30|95557.8|95532.8|95560.2|95535.2|95560.7|95535.7|95557.5|95532.5|32
1650392500000|2022-04-19 18:21:40|95560.1|95535.1|95566.8|95541.8|95569.8|95544.8|95559.6|95534.6|55
1650392510000|2022-04-19 18:21:50|95566.2|95541.2|95572.4|95547.4|95572.4|95547.4|95565.7|95540.7|43
1650392520000|2022-04-19 18:22:00|95572.7|95547.7|95571.5|95546.5|95572.8|95547.8|95567.9|95542.9|47
1650392530000|2022-04-19 18:22:10|95571.2|95546.2|95583.3|95558.3|95584.2|95559.2|95570.4|95545.4|62
1650392540000|2022-04-19 18:22:20|95583.5|95558.5|95596.9|95546.9|95605.1|95572.4|95583.3|95545.1|59
1650392550000|2022-04-19 18:22:30|95597|95547|95579.5|95554.5|95597|95559.1|95578.8|95546.7|33
1650392560000|2022-04-19 18:22:40|95577.9|95552.9|95578.3|95553.3|95580|95555|95576.1|95551.1|41
1650392570000|2022-04-19 18:22:50|95578.5|95553.5|95579.9|95554.9|95584.8|95559.8|95578.1|95553.1|38
1650392580000|2022-04-19 18:23:00|95580.6|95555.6|95595.5|95545.5|95598|95560.6|95579.9|95545.2|42
1650392590000|2022-04-19 18:23:10|95595.6|95545.6|95590.5|95540.5|95597|95547|95590.5|95540.5|48
1650392600000|2022-04-19 18:23:20|95590.3|95540.3|95579.1|95554.1|95593.5|95554.1|95576.7|95539.9|36
1650392610000|2022-04-19 18:23:30|95578.3|95553.3|95585|95560|95585|95560|95577.8|95552.8|38
1650392620000|2022-04-19 18:23:40|95584.9|95559.9|95586.6|95561.6|95587.8|95562.8|95583.4|95558.4|33
1650392630000|2022-04-19 18:23:50|95586.5|95561.5|95590.5|95565.5|95591.4|95566.4|95586.5|95561.5|47
1650392640000|2022-04-19 18:24:00|95590.4|95565.4|95583.9|95558.9|95590.8|95565.8|95583.6|95558.6|48
1650392650000|2022-04-19 18:24:10|95583.7|95558.7|95587.1|95562.1|95587.1|95562.1|95582.9|95557.9|28
1650392660000|2022-04-19 18:24:20|95587.2|95562.2|95586.6|95561.6|95589.8|95564.8|95582.2|95557.2|47
1650392670000|2022-04-19 18:24:30|95586.7|95561.7|95583.1|95558.1|95601.7|95563.1|95582.5|95546.1|49
1650392680000|2022-04-19 18:24:40|95582.7|95557.7|95587.2|95562.2|95589.8|95564.8|95580|95555|43
1650392690000|2022-04-19 18:24:50|95586.9|95561.9|95592.4|95567.4|95593.9|95568.9|95586.9|95561.9|40
1650392700000|2022-04-19 18:25:00|95592.7|95567.7|95596.8|95571.8|95597.4|95572.4|95592.3|95567.3|43
1650392710000|2022-04-19 18:25:10|95598.3|95573.3|95592.8|95567.8|95599|95574|95592.3|95567.3|42
1650392720000|2022-04-19 18:25:20|95592.7|95567.7|95586.7|95536.7|95593.3|95568|95577.3|95536.2|45
1650392730000|2022-04-19 18:25:30|95585.6|95535.6|95596.3|95546.3|95596.5|95552.5|95575.7|95535.1|37
1650392740000|2022-04-19 18:25:40|95594.3|95544.3|95586.3|95561.3|95599|95563.4|95582.1|95543.5|42
1650392750000|2022-04-19 18:25:50|95585.9|95560.9|95585.5|95560.5|95587.5|95562.5|95585.3|95560.3|31
1650392760000|2022-04-19 18:26:00|95585.4|95560.4|95591.9|95566.9|95592.2|95567.2|95585.4|95560.4|37
1650392770000|2022-04-19 18:26:10|95591.7|95566.7|95593.1|95568.1|95595|95570|95591.5|95566.5|34
1650392780000|2022-04-19 18:26:20|95593.7|95568.7|95593.6|95568.6|95594.5|95569.5|95592.7|95567.7|24
1650392790000|2022-04-19 18:26:30|95593.4|95568.4|95585|95560|95593.9|95568.9|95583.3|95558.3|34
1650392800000|2022-04-19 18:26:40|95586.4|95561.4|95587.5|95562.5|95588.4|95563.4|95584.6|95559.6|21
1650392810000|2022-04-19 18:26:50|95587.6|95562.6|95585.2|95560.2|95587.6|95562.6|95584.6|95559.6|16
1650392820000|2022-04-19 18:27:00|95586.4|95561.4|95578.8|95553.8|95587|95562|95578.6|95553.6|28
1650392830000|2022-04-19 18:27:10|95578.9|95553.9|95589.9|95539.9|95593|95562.3|95578.9|95539|28
1650392840000|2022-04-19 18:27:20|95589|95539|95583.8|95558.8|95591.2|95561.3|95576.5|95538.9|39
1650392850000|2022-04-19 18:27:30|95582.8|95557.8|95582.9|95557.9|95585.2|95560.2|95582.3|95557.3|26
1650392860000|2022-04-19 18:27:40|95582.8|95557.8|95582.9|95557.9|95584.8|95559.8|95582.4|95557.4|28
1650392870000|2022-04-19 18:27:50|95583|95558|95580.6|95555.6|95585.8|95560.8|95580.6|95555.6|37
1650392880000|2022-04-19 18:28:00|95583.3|95558.3|95581|95556|95584.6|95559.6|95580.6|95555.6|35
1650392890000|2022-04-19 18:28:10|95581.3|95556.3|95583.3|95558.3|95585|95560|95581.3|95556.3|22
1650392900000|2022-04-19 18:28:20|95582.8|95557.8|95573.1|95548.1|95582.9|95557.9|95566.4|95541.4|48
1650392910000|2022-04-19 18:28:30|95572.8|95547.8|95572.5|95547.5|95574.1|95549.1|95571.4|95546.4|27
1650392920000|2022-04-19 18:28:40|95571.5|95546.5|95580.6|95530.6|95582.7|95548.9|95571.5|95525.5|29
1650392930000|2022-04-19 18:28:50|95584.1|95534.1|95563.7|95538.7|95584.1|95542.4|95562.1|95534.1|32
1650392940000|2022-04-19 18:29:00|95563.6|95538.6|95562.7|95537.7|95564.3|95539.3|95562.2|95537.2|28
1650392950000|2022-04-19 18:29:10|95562.5|95537.5|95559.5|95534.5|95562.5|95537.5|95558.9|95533.9|22
1650392960000|2022-04-19 18:29:20|95561.1|95536.1|95570.3|95520.3|95571.3|95536.1|95555|95514.9|48
1650392970000|2022-04-19 18:29:30|95570.4|95520.4|95567.5|95517.5|95570.4|95520.4|95567.4|95517.4|28
1650392980000|2022-04-19 18:29:40|95568.4|95518.4|95567.2|95517.2|95569|95519|95567.2|95517.2|12
1650392990000|2022-04-19 18:29:50|95568.1|95518.1|95565.5|95515.5|95568.2|95518.2|95565.5|95515.5|26
1650393000000|2022-04-19 18:30:00|95565.7|95515.7|95570|95520|95570.8|95520.8|95565.7|95515.7|28
1650393010000|2022-04-19 18:30:10|95569.9|95519.9|95573.7|95523.7|95576.6|95526.6|95568.9|95518.9|39
1650393020000|2022-04-19 18:30:20|95570.8|95520.8|95575.1|95525.1|95575.7|95525.7|95570.7|95520.7|20
1650393030000|2022-04-19 18:30:30|95573.6|95523.6|95575.6|95525.6|95576.1|95526.1|95573.6|95523.6|19
1650393040000|2022-04-19 18:30:40|95575.3|95525.3|95568.6|95518.6|95575.3|95525.3|95565.6|95515.6|32
1650393050000|2022-04-19 18:30:50|95569.4|95519.4|95570.1|95520.1|95571.2|95521.2|95567.9|95517.9|37
1650393060000|2022-04-19 18:31:00|95570|95520|95559.7|95534.7|95572.1|95539.4|95557.2|95519.9|40
1650393070000|2022-04-19 18:31:10|95559.8|95534.8|95566|95541|95567.2|95542.2|95559.2|95534.2|32
1650393080000|2022-04-19 18:31:20|95565.9|95540.9|95566.2|95541.2|95568|95543|95564.6|95539.6|29
1650393090000|2022-04-19 18:31:30|95565.6|95540.6|95568.4|95543.4|95568.7|95543.7|95564.7|95539.7|19
1650393100000|2022-04-19 18:31:40|95567.6|95542.6|95567.2|95542.2|95567.9|95542.9|95566.1|95541.1|24
1650393110000|2022-04-19 18:31:50|95567.5|95542.5|95560.4|95535.4|95568|95543|95559.5|95534.5|31
1650393120000|2022-04-19 18:32:00|95560.5|95535.5|95560.1|95535.1|95563|95538|95559.9|95534.9|37
1650393130000|2022-04-19 18:32:10|95560.7|95535.7|95561.8|95536.8|95564.7|95539.7|95560.7|95535.7|31
1650393140000|2022-04-19 18:32:20|95561.9|95536.9|95557.7|95532.7|95561.9|95536.9|95554.4|95529.4|45
1650393150000|2022-04-19 18:32:30|95557.3|95532.3|95558|95533|95559.5|95534.5|95556.5|95531.5|25
1650393160000|2022-04-19 18:32:40|95558.1|95533.1|95559.8|95534.8|95560.4|95535.4|95557|95532|28
1650393170000|2022-04-19 18:32:50|95559.2|95534.2|95558|95533|95560.8|95535.8|95557.7|95532.7|26
1650393180000|2022-04-19 18:33:00|95559.1|95534.1|95556.8|95531.8|95559.4|95534.4|95556.7|95531.7|23
1650393190000|2022-04-19 18:33:10|95557.8|95532.8|95561.6|95536.6|95561.9|95536.9|95556.7|95531.7|20
1650393200000|2022-04-19 18:33:20|95561.7|95536.7|95560.8|95535.8|95561.7|95536.7|95558.1|95533.1|25
1650393210000|2022-04-19 18:33:30|95560|95535|95559.2|95534.2|95562.2|95537.2|95556.5|95531.5|39
1650393220000|2022-04-19 18:33:40|95559|95534|95558.7|95533.7|95561.5|95536.5|95557.6|95532.6|32
1650393230000|2022-04-19 18:33:50|95558.3|95533.3|95562.2|95537.2|95562.2|95537.2|95558.1|95533.1|29
1650393240000|2022-04-19 18:34:00|95562|95537|95565.3|95540.3|95566.6|95541.6|95561|95536|34
1650393250000|2022-04-19 18:34:10|95565.5|95540.5|95565.2|95540.2|95565.7|95540.7|95561.6|95536.6|23
1650393260000|2022-04-19 18:34:20|95564.4|95539.4|95564.8|95539.8|95565.6|95540.6|95563.3|95538.3|24
1650393270000|2022-04-19 18:34:30|95564.7|95539.7|95564.8|95539.8|95566.9|95541.9|95563.1|95538.1|20
1650393280000|2022-04-19 18:34:40|95566.1|95541.1|95564.4|95539.4|95566.1|95541.1|95563.8|95538.8|19
1650393290000|2022-04-19 18:34:50|95563.9|95538.9|95565.7|95540.7|95565.7|95540.7|95562.7|95537.7|14
1650393300000|2022-04-19 18:35:00|95564.8|95539.8|95563.2|95538.2|95566.9|95541.9|95561.6|95536.6|38
1650393310000|2022-04-19 18:35:10|95563.8|95538.8|95567.8|95517.8|95569.1|95538.8|95555.4|95516.5|37
1650393320000|2022-04-19 18:35:20|95567.7|95517.7|95566.4|95516.4|95570.5|95520.5|95563.8|95513.8|31
1650393330000|2022-04-19 18:35:30|95566.2|95516.2|95561.2|95511.2|95566.9|95516.9|95560.5|95510.5|39
1650393340000|2022-04-19 18:35:40|95562.5|95512.5|95568.4|95518.4|95571.4|95521.4|95561.3|95511.3|33
1650393350000|2022-04-19 18:35:50|95567.6|95517.6|95555.9|95530.9|95570.5|95531.7|95555.8|95515.4|33
1650393360000|2022-04-19 18:36:00|95557|95532|95557.7|95532.7|95557.7|95532.7|95556|95531|25
1650393370000|2022-04-19 18:36:10|95557.5|95532.5|95570.7|95520.7|95570.7|95532.7|95557|95516.7|20
1650393380000|2022-04-19 18:36:20|95570.6|95520.6|95559.8|95534.8|95570.6|95535.5|95554.8|95520.6|21
1650393390000|2022-04-19 18:36:30|95559|95534|95556.3|95531.3|95561.7|95536.7|95556|95507.4|26
1650393400000|2022-04-19 18:36:40|95556.7|95531.7|95557.6|95532.6|95572|95532.9|95555.2|95516.4|31
1650393410000|2022-04-19 18:36:50|95567.4|95517.4|95570.3|95520.3|95571.4|95521.4|95565.7|95515.7|25
1650393420000|2022-04-19 18:37:00|95570|95520|95572.8|95522.8|95573.1|95523.1|95569.8|95519.8|27
1650393430000|2022-04-19 18:37:10|95572.9|95522.9|95568.7|95543.7|95573.3|95545.7|95559.7|95522.4|36
1650393440000|2022-04-19 18:37:20|95568.6|95543.6|95567.5|95542.5|95571.3|95546.3|95566.7|95541.7|46
1650393450000|2022-04-19 18:37:30|95567.2|95542.2|95575|95525|95576.5|95543.4|95562.9|95525|28
1650393460000|2022-04-19 18:37:40|95575.1|95525.1|95563.5|95538.5|95575.2|95544.6|95560.6|95521.8|29
1650393470000|2022-04-19 18:37:50|95563.4|95538.4|95561.7|95536.7|95572.1|95538.4|95557.1|95520.5|42
1650393480000|2022-04-19 18:38:00|95561.8|95536.8|95560.3|95535.3|95564.9|95539.9|95558.9|95533.9|37
1650393490000|2022-04-19 18:38:10|95559.9|95534.9|95558.8|95533.8|95561.5|95536.5|95557.4|95532.4|28
1650393500000|2022-04-19 18:38:20|95561.1|95536.1|95554.3|95529.3|95566.2|95536.1|95550|95503.5|39
1650393510000|2022-04-19 18:38:30|95556.4|95531.4|95574.3|95524.3|95575.5|95536.2|95556.2|95521.9|27
1650393520000|2022-04-19 18:38:40|95574.6|95524.6|95574.2|95524.2|95575.8|95525.8|95573.9|95523.9|17
1650393530000|2022-04-19 18:38:50|95572.1|95522.1|95560.9|95535.9|95572.1|95536|95557.9|95521.5|26
1650393540000|2022-04-19 18:39:00|95561.2|95536.2|95565.7|95540.7|95565.7|95540.7|95560.5|95535.5|26
1650393550000|2022-04-19 18:39:10|95565.9|95540.9|95575|95525|95580.1|95541.2|95563.2|95525|30
1650393560000|2022-04-19 18:39:20|95575.5|95525.5|95566.5|95516.5|95575.5|95525.5|95564.8|95514.8|51
1650393570000|2022-04-19 18:39:30|95566.3|95516.3|95558.5|95533.5|95568.2|95533.8|95555.4|95516|42
1650393580000|2022-04-19 18:39:40|95558|95533|95560.2|95535.2|95561.3|95536.3|95557.8|95532.8|38
1650393590000|2022-04-19 18:39:50|95560.1|95535.1|95559.1|95534.1|95561.7|95536.7|95551.5|95526.5|51
1650393600000|2022-04-19 18:40:00|95560.5|95535.5|95557.1|95532.1|95561.5|95536.5|95551.5|95526.5|36
1650393610000|2022-04-19 18:40:10|95556.4|95531.4|95564.9|95514.9|95566.2|95532.6|95552.5|95514.8|44
1650393620000|2022-04-19 18:40:20|95565|95515|95558|95533|95565|95534.7|95553.5|95514.6|32
1650393630000|2022-04-19 18:40:30|95556.9|95531.9|95555.9|95530.9|95560.1|95535.1|95548.6|95523.6|49
1650393640000|2022-04-19 18:40:40|95555.2|95530.2|95555.5|95530.5|95556.7|95531.7|95555.1|95530.1|32
1650393650000|2022-04-19 18:40:50|95555.6|95530.6|95555|95530|95555.7|95530.7|95554.9|95529.9|22
1650393660000|2022-04-19 18:41:00|95555.1|95530.1|95556.4|95531.4|95556.8|95531.8|95552.8|95527.8|22
1650393670000|2022-04-19 18:41:10|95556.1|95531.1|95550.3|95525.3|95556.7|95531.7|95549|95524|28
1650393680000|2022-04-19 18:41:20|95549.9|95524.9|95550.3|95525.3|95559.1|95527.7|95547.6|95507.3|30
1650393690000|2022-04-19 18:41:30|95550.2|95525.2|95553.1|95528.1|95554.4|95529.4|95549.9|95524.9|20
1650393700000|2022-04-19 18:41:40|95553.2|95528.2|95547|95522|95553.8|95528.8|95546.9|95521.9|29
1650393710000|2022-04-19 18:41:50|95546.9|95521.9|95552.3|95527.3|95554.2|95529.2|95546.8|95521.8|26
1650393720000|2022-04-19 18:42:00|95552.7|95527.7|95553.2|95528.2|95553.6|95528.6|95551.6|95526.6|22
1650393730000|2022-04-19 18:42:10|95553.1|95528.1|95552.5|95527.5|95553.2|95528.2|95551.1|95526.1|16
1650393740000|2022-04-19 18:42:20|95553.3|95528.3|95544|95519|95553.3|95528.3|95540.5|95515.5|25
1650393750000|2022-04-19 18:42:30|95544.2|95519.2|95544.4|95519.4|95556.5|95520.9|95540.5|95506.5|41
1650393760000|2022-04-19 18:42:40|95548.6|95523.6|95543.7|95518.7|95549.3|95524.3|95541.5|95516.5|37
1650393770000|2022-04-19 18:42:50|95544.6|95519.6|95548.6|95523.6|95553.3|95528.3|95544.2|95519.2|31
1650393780000|2022-04-19 18:43:00|95548.5|95523.5|95544.5|95519.5|95548.7|95523.7|95544.2|95519.2|33
1650393790000|2022-04-19 18:43:10|95545|95520|95545.5|95520.5|95549.5|95524.5|95544.7|95519.7|27
1650393800000|2022-04-19 18:43:20|95547|95522|95545.5|95520.5|95547.4|95522.4|95545.5|95520.5|19
1650393810000|2022-04-19 18:43:30|95545.9|95520.9|95546.4|95521.4|95547.6|95522.6|95545.4|95520.4|23
1650393820000|2022-04-19 18:43:40|95546.5|95521.5|95547.1|95522.1|95549.6|95524.6|95545.9|95520.9|29
1650393830000|2022-04-19 18:43:50|95546.5|95521.5|95543.6|95518.6|95546.7|95521.7|95542.4|95517.4|31
1650393840000|2022-04-19 18:44:00|95541.9|95516.9|95544.2|95519.2|95544.7|95519.7|95538.5|95513.5|34
1650393850000|2022-04-19 18:44:10|95544.7|95519.7|95528.4|95478.4|95544.7|95519.7|95520.1|95477|40
1650393860000|2022-04-19 18:44:20|95526.8|95476.8|95526.6|95476.6|95528.6|95478.6|95524.7|95474.7|34
1650393870000|2022-04-19 18:44:30|95525.9|95475.9|95515.3|95490.3|95531|95491.9|95514.3|95474.1|58
1650393880000|2022-04-19 18:44:40|95515.4|95490.4|95518.1|95493.1|95519.3|95494.3|95515.2|95490.2|34
1650393890000|2022-04-19 18:44:50|95518.3|95493.3|95519.1|95494.1|95519.5|95494.5|95517.1|95492.1|25
1650393900000|2022-04-19 18:45:00|95519.8|95494.8|95517.1|95492.1|95519.8|95494.8|95514.7|95489.7|28
1650393910000|2022-04-19 18:45:10|95517.7|95492.7|95521.9|95471.9|95522.4|95494.1|95513.1|95471.9|30
1650393920000|2022-04-19 18:45:20|95514|95489|95513.8|95488.8|95516|95491|95512.3|95487.3|33
1650393930000|2022-04-19 18:45:30|95513.6|95488.6|95513.7|95488.7|95517.9|95492.9|95513.3|95488.3|19
1650393940000|2022-04-19 18:45:40|95511.9|95486.9|95510.6|95485.6|95514.8|95489.8|95510.5|95485.5|20
1650393950000|2022-04-19 18:45:50|95513.2|95488.2|95514.7|95489.7|95514.8|95489.8|95510.7|95485.7|21
1650393960000|2022-04-19 18:46:00|95514.2|95489.2|95516.7|95491.7|95521.7|95496.7|95514.2|95489.2|34
1650393970000|2022-04-19 18:46:10|95522|95497|95526.4|95501.4|95538.8|95503.5|95522|95486|33
1650393980000|2022-04-19 18:46:20|95526.6|95501.6|95527.2|95502.2|95527.6|95502.6|95525.7|95500.7|22
1650393990000|2022-04-19 18:46:30|95527.7|95502.7|95527.5|95502.5|95530.3|95505.3|95526.7|95501.7|30
1650394000000|2022-04-19 18:46:40|95526.6|95501.6|95524.8|95499.8|95538.2|95503.3|95524.8|95487.2|38
1650394010000|2022-04-19 18:46:50|95524.6|95499.6|95524.8|95499.8|95525.1|95500.1|95523.7|95498.7|19
1650394020000|2022-04-19 18:47:00|95524.7|95499.7|95522.5|95497.5|95525.4|95500.4|95522.5|95497.5|24
1650394030000|2022-04-19 18:47:10|95522.6|95497.6|95514.4|95489.4|95522.6|95497.6|95514.4|95489.4|31
1650394040000|2022-04-19 18:47:20|95513.4|95488.4|95519.5|95494.5|95520|95495|95512.6|95487.6|26
1650394050000|2022-04-19 18:47:30|95519.4|95494.4|95499.7|95449.7|95520.4|95494.4|95495.9|95449.7|33
1650394060000|2022-04-19 18:47:40|95499.5|95449.5|95511.5|95461.5|95514.7|95464.7|95499.5|95449.5|37
1650394070000|2022-04-19 18:47:50|95512.3|95462.3|95513.6|95463.6|95513.6|95463.6|95504.5|95454.5|26
1650394080000|2022-04-19 18:48:00|95512.7|95462.7|95511.2|95461.2|95519.2|95478|95499.3|95457.4|38
1650394090000|2022-04-19 18:48:10|95511.4|95461.4|95518.7|95468.7|95523.2|95479.8|95502.6|95458.7|33
1650394100000|2022-04-19 18:48:20|95519|95469|95504.1|95479.1|95519.5|95479.4|95501.7|95461.9|41
1650394110000|2022-04-19 18:48:30|95503.6|95478.6|95501.7|95476.7|95503.9|95478.9|95501.7|95476.7|10
1650394120000|2022-04-19 18:48:40|95513.8|95463.8|95514.4|95464.4|95515.1|95465.1|95511.7|95461.7|24
1650394130000|2022-04-19 18:48:50|95514.8|95464.8|95512.8|95462.8|95515.7|95465.7|95512.5|95462.5|22
1650394140000|2022-04-19 18:49:00|95512.9|95462.9|95500.3|95475.3|95514.8|95476.8|95500.2|95462.7|13
1650394150000|2022-04-19 18:49:10|95500.4|95475.4|95514.6|95464.6|95514.6|95477.1|95500.3|95461|27
1650394160000|2022-04-19 18:49:20|95514.1|95464.1|95508.4|95458.4|95514.1|95476.3|95498.7|95457.2|43
1650394170000|2022-04-19 18:49:30|95508|95458|95505.6|95455.6|95508|95458|95503.9|95453.9|37
1650394180000|2022-04-19 18:49:40|95505.3|95455.3|95508.7|95458.7|95510.5|95460.5|95505.3|95455.3|33
1650394190000|2022-04-19 18:49:50|95508.6|95458.6|95500.9|95450.9|95508.6|95467.8|95488.8|95448.5|53
1650394200000|2022-04-19 18:50:00|95501.6|95451.6|95509.5|95459.5|95512.1|95462.1|95501.2|95451.2|31
1650394210000|2022-04-19 18:50:10|95509.4|95459.4|95498.6|95473.6|95514.7|95474|95498.6|95457.5|47
1650394220000|2022-04-19 18:50:20|95498.8|95473.8|95511.9|95461.9|95515.5|95477|95496.3|95461.9|31
1650394230000|2022-04-19 18:50:30|95511.6|95461.6|95509.8|95459.8|95512|95462|95509.8|95459.8|28
1650394240000|2022-04-19 18:50:40|95509.7|95459.7|95496.5|95446.5|95509.7|95467.9|95487.4|95445|49
1650394250000|2022-04-19 18:50:50|95496.1|95446.1|95497.7|95447.7|95498.7|95448.7|95495|95445|45
1650394260000|2022-04-19 18:51:00|95498.1|95448.1|95497.3|95447.3|95500.3|95450.3|95497.2|95447.2|34
1650394270000|2022-04-19 18:51:10|95497.4|95447.4|95499.9|95449.9|95503.1|95453.1|95497.1|95447.1|49
1650394280000|2022-04-19 18:51:20|95499.2|95449.2|95501.6|95451.6|95504.6|95454.6|95499.2|95449.2|40
1650394290000|2022-04-19 18:51:30|95501.5|95451.5|95502.8|95452.8|95504.2|95454.2|95499.1|95449.1|38
1650394300000|2022-04-19 18:51:40|95503.1|95453.1|95491.4|95466.4|95504.5|95466.9|95491.4|95452.7|26
1650394310000|2022-04-19 18:51:50|95490.7|95465.7|95488.1|95463.1|95493.8|95468.8|95488.1|95463.1|30
1650394320000|2022-04-19 18:52:00|95488.3|95463.3|95498.4|95448.4|95502|95464.7|95484|95447.4|27
1650394330000|2022-04-19 18:52:10|95497|95447|95502|95452|95502|95464.6|95484.8|95446.4|23
1650394340000|2022-04-19 18:52:20|95497.2|95447.2|95486.7|95461.7|95502|95464.1|95485.1|95447.2|31
1650394350000|2022-04-19 18:52:30|95487.1|95462.1|95488.5|95463.5|95488.5|95463.5|95484.6|95459.6|29
1650394360000|2022-04-19 18:52:40|95487.8|95462.8|95488.6|95463.6|95489.5|95464.5|95487.8|95462.8|17
1650394370000|2022-04-19 18:52:50|95488.9|95463.9|95488.4|95463.4|95489.1|95464.1|95487.6|95462.6|15
1650394380000|2022-04-19 18:53:00|95489.1|95464.1|95487.4|95462.4|95490.9|95465.9|95485.5|95460.5|24
1650394390000|2022-04-19 18:53:10|95490.3|95465.3|95492.7|95467.7|95496.1|95471.1|95489.5|95464.5|38
1650394400000|2022-04-19 18:53:20|95493.5|95468.5|95507.8|95457.8|95509.2|95470.1|95492.3|95454.6|25
1650394410000|2022-04-19 18:53:30|95509.8|95459.8|95510.1|95460.1|95514.1|95464.1|95506.6|95456.6|50
1650394420000|2022-04-19 18:53:40|95510.3|95460.3|95510.2|95460.2|95510.4|95460.4|95508.5|95458.5|26
1650394430000|2022-04-19 18:53:50|95509.4|95459.4|95508.4|95458.4|95512.2|95462.2|95508|95458|39
1650394440000|2022-04-19 18:54:00|95507.7|95457.7|95508|95458|95510.6|95460.6|95506.8|95456.8|49
1650394450000|2022-04-19 18:54:10|95507.8|95457.8|95506.1|95456.1|95509.6|95459.6|95505.7|95455.7|28
1650394460000|2022-04-19 18:54:20|95505.2|95455.2|95506|95456|95506.7|95456.7|95503.3|95453.3|25
1650394470000|2022-04-19 18:54:30|95502.6|95452.6|95500.3|95450.3|95502.9|95452.9|95499.5|95449.5|22
1650394480000|2022-04-19 18:54:40|95499.7|95449.7|95500.4|95450.4|95500.7|95450.7|95498.6|95448.6|33
1650394490000|2022-04-19 18:54:50|95500.3|95450.3|95500|95450|95501|95451|95500|95450|10
1650394500000|2022-04-19 18:55:00|95499.9|95449.9|95495.3|95445.3|95500.5|95450.5|95494.7|95444.7|35
1650394510000|2022-04-19 18:55:10|95494.8|95444.8|95498.1|95448.1|95499.6|95449.6|95494.5|95444.5|22
1650394520000|2022-04-19 18:55:20|95497.9|95447.9|95494.6|95444.6|95498.1|95448.1|95493.8|95443.8|24
1650394530000|2022-04-19 18:55:30|95495.2|95445.2|95490.7|95440.7|95495.2|95445.2|95490.6|95440.6|32
1650394540000|2022-04-19 18:55:40|95490.8|95440.8|95493|95443|95493.4|95443.4|95490.8|95440.8|26
1650394550000|2022-04-19 18:55:50|95492.8|95442.8|95490.6|95440.6|95493.2|95443.2|95488.6|95438.6|21
1650394560000|2022-04-19 18:56:00|95490.5|95440.5|95491.7|95441.7|95491.7|95441.7|95489.3|95439.3|28
1650394570000|2022-04-19 18:56:10|95491.3|95441.3|95490.1|95440.1|95491.6|95441.6|95489.2|95439.2|20
1650394580000|2022-04-19 18:56:20|95490.2|95440.2|95490.2|95440.2|95490.5|95440.5|95489|95439|16
1650394590000|2022-04-19 18:56:30|95489.7|95439.7|95492.6|95442.6|95492.6|95454|95474.6|95436.3|26
1650394600000|2022-04-19 18:56:40|95495.3|95445.3|95491.3|95441.3|95495.3|95445.3|95489.3|95439.3|26
1650394610000|2022-04-19 18:56:50|95491.5|95441.5|95479.2|95429.2|95492.1|95448.2|95471.9|95429.2|46
1650394620000|2022-04-19 18:57:00|95478.9|95428.9|95478.1|95428.1|95479.2|95429.2|95477.3|95427.3|34
1650394630000|2022-04-19 18:57:10|95477.8|95427.8|95478.1|95428.1|95480|95430|95477|95427|35
1650394640000|2022-04-19 18:57:20|95480.2|95430.2|95466.6|95441.6|95483.4|95448.6|95465.8|95430.2|54
1650394650000|2022-04-19 18:57:30|95467.1|95442.1|95472.6|95447.6|95474.9|95449.9|95467.1|95442.1|40
1650394660000|2022-04-19 18:57:40|95472.3|95447.3|95471.2|95446.2|95472.7|95447.7|95471|95446|23
1650394670000|2022-04-19 18:57:50|95471.7|95446.7|95474.5|95449.5|95480|95455|95471.2|95446.2|54
1650394680000|2022-04-19 18:58:00|95474.1|95449.1|95479.4|95454.4|95482.7|95457.7|95474.1|95449.1|55
1650394690000|2022-04-19 18:58:10|95479.2|95454.2|95491|95466|95503.4|95466|95478.4|95447.8|47
1650394700000|2022-04-19 18:58:20|95490.5|95465.5|95500.2|95450.2|95501.1|95465.5|95488|95450.2|32
1650394710000|2022-04-19 18:58:30|95501.2|95451.2|95501.2|95451.2|95502.7|95452.7|95500.1|95450.1|23
1650394720000|2022-04-19 18:58:40|95502.9|95452.9|95485.1|95460.1|95502.9|95463.4|95485.1|95451.6|29
1650394730000|2022-04-19 18:58:50|95485.5|95460.5|95486.3|95461.3|95487.9|95462.9|95485.5|95460.5|31
1650394740000|2022-04-19 18:59:00|95486.2|95461.2|95489.3|95464.3|95490.6|95465.6|95485.3|95460.3|33
1650394750000|2022-04-19 18:59:10|95489.4|95464.4|95490.3|95465.3|95493.4|95468.4|95488.6|95463.6|43
1650394760000|2022-04-19 18:59:20|95490|95465|95491.1|95466.1|95491.8|95466.8|95490|95465|19
1650394770000|2022-04-19 18:59:30|95490.8|95465.8|95490.5|95465.5|95492.5|95467.5|95487.5|95462.5|29
1650394780000|2022-04-19 18:59:40|95490.9|95465.9|95498|95473|95499.7|95474.7|95489.8|95464.8|56
1650394790000|2022-04-19 18:59:50|95497.3|95472.3|95495.7|95470.7|95497.4|95472.4|95493.5|95468.5|26
1650394800000|2022-04-19 19:00:00|95494.2|95469.2|95494.8|95469.8|95495.4|95470.4|95493.9|95468.9|23
1650394810000|2022-04-19 19:00:10|95495.2|95470.2|95494.7|95469.7|95495.6|95470.6|95494.4|95469.4|24
1650394820000|2022-04-19 19:00:20|95494.9|95469.9|95493.2|95468.2|95495.4|95470.4|95493.2|95468.2|11
1650394830000|2022-04-19 19:00:30|95493.1|95468.1|95495.2|95470.2|95495.4|95470.4|95492.4|95467.4|18
1650394840000|2022-04-19 19:00:40|95494.8|95469.8|95493.8|95468.8|95495|95470|95493.8|95468.8|12
1650394850000|2022-04-19 19:00:50|95492.4|95467.4|95492.9|95467.9|95507.1|95468.4|95492.4|95454.2|14
1650394860000|2022-04-19 19:01:00|95490.2|95465.2|95486.2|95461.2|95490.2|95465.2|95485.8|95460.8|21
1650394870000|2022-04-19 19:01:10|95486|95461|95487.5|95462.5|95487.5|95462.5|95485.8|95460.8|11
1650394880000|2022-04-19 19:01:20|95488.2|95463.2|95486|95461|95488.2|95463.2|95484.6|95459.6|18
1650394890000|2022-04-19 19:01:30|95486.2|95461.2|95484.4|95459.4|95486.4|95461.4|95483.6|95458.6|26
1650394900000|2022-04-19 19:01:40|95483.8|95458.8|95485|95460|95485.7|95460.7|95483.1|95458.1|20
1650394910000|2022-04-19 19:01:50|95485.2|95460.2|95484.9|95459.9|95486.2|95461.2|95484.6|95459.6|16
1650394920000|2022-04-19 19:02:00|95484.6|95459.6|95483.6|95458.6|95485|95460|95482.7|95457.7|16
1650394930000|2022-04-19 19:02:10|95483.4|95458.4|95483.4|95458.4|95488.9|95463.9|95478.5|95453.5|31
1650394940000|2022-04-19 19:02:20|95484.2|95459.2|95489.6|95464.6|95490.1|95465.1|95483.6|95458.6|24
1650394950000|2022-04-19 19:02:30|95489.5|95464.5|95486.4|95461.4|95493.1|95468.1|95486.3|95461.3|41
1650394960000|2022-04-19 19:02:40|95487.9|95462.9|95486.7|95461.7|95489|95464|95486.2|95461.2|32
1650394970000|2022-04-19 19:02:50|95487|95462|95485.4|95460.4|95487.6|95462.6|95484.5|95459.5|21
1650394980000|2022-04-19 19:03:00|95485.1|95460.1|95485.1|95460.1|95486|95461|95484.9|95459.9|17
1650394990000|2022-04-19 19:03:10|95485.3|95460.3|95480.2|95455.2|95486.1|95461.1|95479.7|95454.7|41
1650395000000|2022-04-19 19:03:20|95479|95454|95477.3|95452.3|95479.5|95454.5|95476.4|95451.4|25
1650395010000|2022-04-19 19:03:30|95477.5|95452.5|95481.2|95456.2|95481.5|95456.5|95476.1|95451.1|19
1650395020000|2022-04-19 19:03:40|95481|95456|95479.8|95454.8|95481.4|95456.4|95479.5|95454.5|17
1650395030000|2022-04-19 19:03:50|95478.2|95453.2|95480.9|95455.9|95481.5|95456.5|95476.8|95451.8|29
1650395040000|2022-04-19 19:04:00|95480.8|95455.8|95480.3|95455.3|95482.3|95457.3|95479.1|95454.1|33
1650395050000|2022-04-19 19:04:10|95479.6|95454.6|95479.6|95454.6|95481.7|95456.7|95478.4|95453.4|38
1650395060000|2022-04-19 19:04:20|95479.5|95454.5|95470.7|95445.7|95479.5|95454.5|95468.4|95443.4|37
1650395070000|2022-04-19 19:04:30|95471|95446|95474|95449|95474.2|95449.2|95469.6|95444.6|48
1650395080000|2022-04-19 19:04:40|95473.5|95448.5|95475|95450|95475.2|95450.2|95471.1|95446.1|42
1650395090000|2022-04-19 19:04:50|95474.7|95449.7|95476.1|95451.1|95480.1|95455.1|95474.7|95449.7|50
1650395100000|2022-04-19 19:05:00|95475.8|95450.8|95472.4|95447.4|95477.6|95452.6|95471.2|95446.2|37
1650395110000|2022-04-19 19:05:10|95471.7|95446.7|95472.7|95447.7|95474.5|95449.5|95471.7|95446.7|24
1650395120000|2022-04-19 19:05:20|95473.2|95448.2|95473|95448|95473.2|95448.2|95472|95447|17
1650395130000|2022-04-19 19:05:30|95473.6|95448.6|95472.5|95447.5|95473.6|95448.6|95470.9|95445.9|28
1650395140000|2022-04-19 19:05:40|95470.3|95445.3|95464.9|95439.9|95470.6|95445.6|95463.7|95438.7|44
1650395150000|2022-04-19 19:05:50|95466.7|95441.7|95461.6|95436.6|95469.2|95444.2|95460.8|95435.8|25
1650395160000|2022-04-19 19:06:00|95461.9|95436.9|95465|95440|95465|95440|95461.4|95436.4|29
1650395170000|2022-04-19 19:06:10|95465.2|95440.2|95470.2|95445.2|95470.8|95445.8|95464.6|95439.6|49
1650395180000|2022-04-19 19:06:20|95470.7|95445.7|95476.2|95451.2|95476.2|95451.2|95469.6|95444.6|45
1650395190000|2022-04-19 19:06:30|95476.4|95451.4|95476.9|95451.9|95478|95453|95474.9|95449.9|30
1650395200000|2022-04-19 19:06:40|95476.7|95451.7|95475.7|95450.7|95478.3|95453.3|95475.4|95450.4|32
1650395210000|2022-04-19 19:06:50|95476|95451|95475|95450|95476.4|95451.4|95473.8|95448.8|34
1650395220000|2022-04-19 19:07:00|95474.6|95449.6|95474.2|95449.2|95476.5|95451.5|95472.3|95447.3|41
1650395230000|2022-04-19 19:07:10|95474|95449|95472.9|95447.9|95475.6|95450.6|95471|95446|34
1650395240000|2022-04-19 19:07:20|95473.8|95448.8|95473.3|95448.3|95475.9|95450.9|95470.7|95445.7|20
1650395250000|2022-04-19 19:07:30|95474.1|95449.1|95472|95447|95478.6|95453.6|95470.9|95445.9|56
1650395260000|2022-04-19 19:07:40|95471.7|95446.7|95473.9|95448.9|95473.9|95448.9|95462.5|95437.5|39
1650395270000|2022-04-19 19:07:50|95473|95448|95470.9|95445.9|95473|95448|95466.9|95441.9|33
1650395280000|2022-04-19 19:08:00|95471.3|95446.3|95468.7|95443.7|95471.3|95446.3|95466.5|95441.5|34
1650395290000|2022-04-19 19:08:10|95467|95442|95454|95404|95467|95442|95437.5|95399.8|58
1650395300000|2022-04-19 19:08:20|95454.8|95404.8|95444.1|95419.1|95462.1|95420.8|95443.7|95404.8|51
1650395310000|2022-04-19 19:08:30|95444.3|95419.3|95444.1|95419.1|95446.2|95421.2|95441.9|95416.9|47
1650395320000|2022-04-19 19:08:40|95444|95419|95450.8|95425.8|95452.3|95427.3|95443.4|95418.4|70
1650395330000|2022-04-19 19:08:50|95448.6|95423.6|95445.8|95420.8|95451.4|95426.4|95445.2|95420.2|61
1650395340000|2022-04-19 19:09:00|95446.4|95421.4|95446.7|95421.7|95448.9|95423.9|95445.5|95420.5|57
1650395350000|2022-04-19 19:09:10|95446.6|95421.6|95447.8|95422.8|95448.7|95423.7|95443.8|95418.8|59
1650395360000|2022-04-19 19:09:20|95448.4|95423.4|95448.4|95423.4|95451.7|95426.7|95445.3|95420.3|71
1650395370000|2022-04-19 19:09:30|95449.7|95424.7|95450.8|95425.8|95451.9|95426.9|95447.5|95422.5|54
1650395380000|2022-04-19 19:09:40|95451|95426|95447.4|95422.4|95451.4|95426.4|95446.4|95421.4|68
1650395390000|2022-04-19 19:09:50|95447.1|95422.1|95441.8|95416.8|95448.8|95423.8|95440.9|95415.9|73
1650395400000|2022-04-19 19:10:00|95443.6|95418.6|95442.9|95417.9|95445.6|95420.6|95439.8|95414.8|68
1650395410000|2022-04-19 19:10:10|95440.4|95415.4|95441|95416|95444.2|95419.2|95438.2|95413.2|71
1650395420000|2022-04-19 19:10:20|95441.3|95416.3|95419.3|95369.3|95449.6|95424.6|95418|95368.6|66
1650395430000|2022-04-19 19:10:30|95422.2|95372.2|95425.2|95375.2|95427|95377|95420.5|95370.5|54
1650395440000|2022-04-19 19:10:40|95424.7|95374.7|95422.9|95372.9|95425.1|95375.1|95422.6|95372.6|30
1650395450000|2022-04-19 19:10:50|95424.6|95374.6|95430.2|95380.2|95431.4|95381.4|95423.7|95373.7|33
1650395460000|2022-04-19 19:11:00|95430|95380|95421.3|95371.3|95430.8|95380.8|95420.8|95370.8|32
1650395470000|2022-04-19 19:11:10|95421.2|95371.2|95427.1|95377.1|95427.4|95389.1|95407.1|95371.2|39
1650395480000|2022-04-19 19:11:20|95426.5|95376.5|95426.8|95376.8|95429|95379|95423.7|95373.7|49
1650395490000|2022-04-19 19:11:30|95426.6|95376.6|95421.3|95396.3|95426.6|95399|95418.7|95375.3|36
1650395500000|2022-04-19 19:11:40|95421.2|95396.2|95422.3|95397.3|95422.3|95397.3|95418.8|95393.8|12
1650395510000|2022-04-19 19:11:50|95422.5|95397.5|95441.1|95416.1|95441.1|95416.1|95420.6|95395.6|47
1650395520000|2022-04-19 19:12:00|95441.6|95416.6|95451.9|95401.9|95453.1|95416.8|95439.5|95399.7|48
1650395530000|2022-04-19 19:12:10|95451.3|95401.3|95431.3|95406.3|95453.3|95406.3|95431.2|95393.7|32
1650395540000|2022-04-19 19:12:20|95448.8|95423.8|95468.5|95418.5|95471.6|95434|95445.8|95416.7|58
1650395550000|2022-04-19 19:12:30|95468.2|95418.2|95471.2|95421.2|95471.3|95421.3|95467.7|95417.7|41
1650395560000|2022-04-19 19:12:40|95470.7|95420.7|95472.2|95422.2|95475.4|95425.4|95470|95420|40
1650395570000|2022-04-19 19:12:50|95472|95422|95471.4|95421.4|95472|95422|95469.9|95419.9|32
1650395580000|2022-04-19 19:13:00|95471.1|95421.1|95464|95414|95471.2|95421.2|95463.9|95413.9|37
1650395590000|2022-04-19 19:13:10|95463.5|95413.5|95429.9|95404.9|95465.8|95415.8|95429.9|95391.3|54
1650395600000|2022-04-19 19:13:20|95430|95405|95440.6|95390.6|95441.8|95407.5|95430|95380.7|45
1650395610000|2022-04-19 19:13:30|95440.3|95390.3|95440.9|95390.9|95441.9|95391.9|95439.5|95389.5|36
1650395620000|2022-04-19 19:13:40|95440.6|95390.6|95442.7|95392.7|95444.5|95394.5|95440.6|95390.6|33
1650395630000|2022-04-19 19:13:50|95442.6|95392.6|95444.9|95394.9|95445.4|95395.4|95442.6|95392.6|30
1650395640000|2022-04-19 19:14:00|95445.2|95395.2|95446|95396|95446.6|95396.6|95443.8|95393.8|28
1650395650000|2022-04-19 19:14:10|95446.2|95396.2|95444.8|95394.8|95447|95397|95444.7|95394.7|19
1650395660000|2022-04-19 19:14:20|95444.5|95394.5|95449|95399|95450.4|95400.4|95444|95394|40
1650395670000|2022-04-19 19:14:30|95448.6|95398.6|95447.7|95397.7|95450.6|95400.6|95447.5|95397.5|32
1650395680000|2022-04-19 19:14:40|95448|95398|95451.1|95401.1|95451.9|95401.9|95448|95398|43
1650395690000|2022-04-19 19:14:50|95451.3|95401.3|95445|95395|95451.6|95401.6|95444.2|95394.2|44
1650395700000|2022-04-19 19:15:00|95445.2|95395.2|95449.9|95399.9|95450.1|95400.1|95445.2|95395.2|33
1650395710000|2022-04-19 19:15:10|95449.8|95399.8|95430.1|95405.1|95449.8|95405.1|95425.6|95389.3|40
1650395720000|2022-04-19 19:15:20|95429.9|95404.9|95428|95403|95429.9|95404.9|95428|95403|26
1650395730000|2022-04-19 19:15:30|95427.9|95402.9|95429.1|95404.1|95429.1|95404.1|95427.4|95402.4|15
1650395740000|2022-04-19 19:15:40|95428.2|95403.2|95420.4|95395.4|95433.6|95407.3|95420.3|95377.9|42
1650395750000|2022-04-19 19:15:50|95421.6|95396.6|95435.4|95385.4|95435.4|95397.4|95417.2|95385.4|36
1650395760000|2022-04-19 19:16:00|95435.3|95385.3|95434.6|95384.6|95435.4|95385.4|95432.3|95382.3|33
1650395770000|2022-04-19 19:16:10|95434.3|95384.3|95425.7|95375.7|95434.3|95384.3|95425.7|95375.7|35
1650395780000|2022-04-19 19:16:20|95415.5|95390.5|95403.9|95378.9|95429.5|95390.5|95401.7|95360.3|59
1650395790000|2022-04-19 19:16:30|95403.3|95378.3|95419.7|95369.7|95420.9|95386.3|95403.3|95368.1|53
1650395800000|2022-04-19 19:16:40|95419.8|95369.8|95411|95361|95426.2|95376.2|95409.9|95359.9|46
1650395810000|2022-04-19 19:16:50|95411.8|95361.8|95413.5|95363.5|95414.3|95364.3|95410.3|95360.3|44
1650395820000|2022-04-19 19:17:00|95413.4|95363.4|95400.1|95350.1|95415.8|95375.3|95393.3|95349.1|54
1650395830000|2022-04-19 19:17:10|95399.7|95349.7|95383.5|95358.5|95399.7|95361.9|95382.9|95348.2|50
1650395840000|2022-04-19 19:17:20|95382.8|95357.8|95383.7|95358.7|95386.7|95361.7|95381.9|95356.9|37
1650395850000|2022-04-19 19:17:30|95383.2|95358.2|95382.7|95357.7|95384.2|95359.2|95380.4|95355.4|25
1650395860000|2022-04-19 19:17:40|95381.9|95356.9|95399.5|95349.5|95409.3|95359.3|95381.9|95344.1|29
1650395870000|2022-04-19 19:17:50|95399.1|95349.1|95409.8|95359.8|95412.5|95362.5|95398.9|95348.9|40
1650395880000|2022-04-19 19:18:00|95410.7|95360.7|95402.8|95377.8|95411|95378|95400.8|95357.4|39
1650395890000|2022-04-19 19:18:10|95402|95377|95401|95376|95402.9|95377.9|95400.9|95375.9|29
1650395900000|2022-04-19 19:18:20|95401.2|95376.2|95394.7|95369.7|95412.8|95378.3|95393.6|95362.8|44
1650395910000|2022-04-19 19:18:30|95393.6|95368.6|95403|95353|95407.1|95373|95393.6|95349.8|26
1650395920000|2022-04-19 19:18:40|95401.9|95351.9|95405.6|95355.6|95406.2|95356.2|95399.7|95349.7|31
1650395930000|2022-04-19 19:18:50|95405.3|95355.3|95404.9|95354.9|95406.5|95356.5|95403.4|95353.4|30
1650395940000|2022-04-19 19:19:00|95404.7|95354.7|95405.5|95355.5|95407|95357|95404.4|95354.4|26
1650395950000|2022-04-19 19:19:10|95405.6|95355.6|95402.7|95352.7|95405.6|95355.6|95399.1|95349.1|38
1650395960000|2022-04-19 19:19:20|95399.1|95349.1|95401|95351|95402.9|95352.9|95399.1|95349.1|22
1650395970000|2022-04-19 19:19:30|95400.9|95350.9|95402.4|95352.4|95402.9|95352.9|95399.9|95349.9|30
1650395980000|2022-04-19 19:19:40|95402.9|95352.9|95395.3|95370.3|95405.1|95378.6|95395.3|95349.1|33
1650395990000|2022-04-19 19:19:50|95394.8|95369.8|95405.9|95380.9|95419.4|95381.2|95393.2|95358.7|49
1650396000000|2022-04-19 19:20:00|95405.7|95380.7|95413.6|95388.6|95423.3|95390.4|95402.7|95368.2|48
1650396010000|2022-04-19 19:20:10|95417.5|95392.5|95411.4|95386.4|95429.9|95392.5|95410.8|95374.3|48
1650396020000|2022-04-19 19:20:20|95411.3|95386.3|95448.5|95398.5|95454.6|95404.6|95411.1|95386.1|69
1650396030000|2022-04-19 19:20:30|95448.7|95398.7|95450.9|95400.9|95454.3|95404.3|95441.3|95391.3|71
1650396040000|2022-04-19 19:20:40|95450.8|95400.8|95451.8|95401.8|95453.9|95410.9|95430.2|95392.3|68
1650396050000|2022-04-19 19:20:50|95451.1|95401.1|95420.1|95395.1|95454.4|95414.9|95420|95395|66
1650396060000|2022-04-19 19:21:00|95420.5|95395.5|95417.1|95392.1|95422.3|95397.3|95415.7|95390.7|53
1650396070000|2022-04-19 19:21:10|95422.6|95397.6|95441.9|95391.9|95441.9|95400.7|95422.1|95386.1|45
1650396080000|2022-04-19 19:21:20|95441.6|95391.6|95437.4|95387.4|95442.1|95392.1|95433.1|95383.1|37
1650396090000|2022-04-19 19:21:30|95436.7|95386.7|95441.5|95391.5|95448.9|95398.9|95436.7|95386.7|59
1650396100000|2022-04-19 19:21:40|95441.6|95391.6|95455.4|95405.4|95456.2|95423|95429.6|95379.6|59
1650396110000|2022-04-19 19:21:50|95455.1|95405.1|95440.2|95415.2|95459.8|95422.1|95438.6|95400.9|56
1650396120000|2022-04-19 19:22:00|95440.7|95415.7|95437.2|95412.2|95460.4|95423.9|95437.2|95400|65
1650396130000|2022-04-19 19:22:10|95436.5|95411.5|95454.2|95404.2|95457.1|95414|95435.4|95397.7|57
1650396140000|2022-04-19 19:22:20|95453.7|95403.7|95441.4|95416.4|95454.5|95418.2|95438.2|95401.9|50
1650396150000|2022-04-19 19:22:30|95442|95417|95451.9|95401.9|95455|95417.9|95439.4|95397.1|50
1650396160000|2022-04-19 19:22:40|95451.8|95401.8|95437.6|95412.6|95457.3|95416.7|95433.9|95393.5|75
1650396170000|2022-04-19 19:22:50|95439.5|95414.5|95454.8|95404.8|95454.8|95420.8|95438.1|95398.2|61
1650396180000|2022-04-19 19:23:00|95455.9|95405.9|95456.6|95406.6|95458|95408|95451.5|95401.5|32
1650396190000|2022-04-19 19:23:10|95456.5|95406.5|95457.1|95407.1|95460.2|95410.2|95451.6|95401.6|42
1650396200000|2022-04-19 19:23:20|95457|95407|95462.3|95412.3|95462.3|95412.3|95455.6|95405.6|51
1650396210000|2022-04-19 19:23:30|95461.7|95411.7|95456.1|95406.1|95461.7|95411.7|95453.5|95403.5|50
1650396220000|2022-04-19 19:23:40|95455.9|95405.9|95458.1|95408.1|95461.1|95411.1|95455.7|95405.7|39
1650396230000|2022-04-19 19:23:50|95456.9|95406.9|95445.9|95420.9|95460.6|95421.3|95445.3|95402.7|37
1650396240000|2022-04-19 19:24:00|95445.2|95420.2|95446.3|95421.3|95456.9|95423|95438.4|95404.9|46
1650396250000|2022-04-19 19:24:10|95444.8|95419.8|95446|95421|95447.4|95422.4|95438.5|95413.5|32
1650396260000|2022-04-19 19:24:20|95445.5|95420.5|95447.1|95422.1|95450.2|95425.2|95445|95420|25
1650396270000|2022-04-19 19:24:30|95447.2|95422.2|95443.6|95418.6|95450.3|95425.3|95442.4|95417.4|50
1650396280000|2022-04-19 19:24:40|95446.7|95421.7|95454.8|95404.8|95457.4|95421.7|95443.7|95400.8|46
1650396290000|2022-04-19 19:24:50|95454.7|95404.7|95451.7|95401.7|95456.1|95406.1|95451.7|95401.7|36
1650396300000|2022-04-19 19:25:00|95455.2|95405.2|95435.9|95410.9|95455.2|95411.3|95432.7|95395.7|57
1650396310000|2022-04-19 19:25:10|95435.8|95410.8|95433.9|95408.9|95436.9|95411.9|95432|95407|47
1650396320000|2022-04-19 19:25:20|95433.8|95408.8|95441.2|95416.2|95449.2|95418.5|95433.8|95394.2|62
1650396330000|2022-04-19 19:25:30|95440.7|95415.7|95439|95414|95442.4|95417.4|95434.6|95409.6|46
1650396340000|2022-04-19 19:25:40|95439.5|95414.5|95441.8|95416.8|95452.7|95417.2|95435.1|95394.4|30
1650396350000|2022-04-19 19:25:50|95441.2|95416.2|95453.3|95403.3|95453.3|95417.3|95438.3|95399.3|39
1650396360000|2022-04-19 19:26:00|95453.2|95403.2|95442.1|95417.1|95455.5|95420.6|95434.7|95391|38
1650396370000|2022-04-19 19:26:10|95444.6|95419.6|95442.1|95417.1|95446.1|95421.1|95438.9|95413.9|19
1650396380000|2022-04-19 19:26:20|95442.2|95417.2|95449.6|95399.6|95450.2|95418.2|95436|95399.6|24
1650396390000|2022-04-19 19:26:30|95449.5|95399.5|95445.7|95395.7|95451.3|95416.4|95434.2|95395.6|45
1650396400000|2022-04-19 19:26:40|95445.8|95395.8|95444.4|95394.4|95449.9|95405.2|95430.2|95393.6|29
1650396410000|2022-04-19 19:26:50|95428.3|95403.3|95440|95390|95442.6|95405.8|95428.3|95387.9|50
1650396420000|2022-04-19 19:27:00|95440.1|95390.1|95445.5|95395.5|95446.6|95396.6|95440.1|95390.1|36
1650396430000|2022-04-19 19:27:10|95446.2|95396.2|95446.7|95396.7|95448.3|95398.3|95441.8|95391.8|34
1650396440000|2022-04-19 19:27:20|95446.6|95396.6|95450.1|95400.1|95450.3|95400.3|95440.2|95390.2|33
1650396450000|2022-04-19 19:27:30|95449.9|95399.9|95448.8|95398.8|95450.9|95400.9|95447.1|95397.1|50
1650396460000|2022-04-19 19:27:40|95448.6|95398.6|95447.9|95397.9|95448.8|95398.8|95442.6|95392.6|27
1650396470000|2022-04-19 19:27:50|95448.1|95398.1|95446.7|95396.7|95449.1|95399.1|95445.4|95395.4|33
1650396480000|2022-04-19 19:28:00|95447.9|95397.9|95448.5|95398.5|95450.9|95400.9|95445.3|95395.3|45
1650396490000|2022-04-19 19:28:10|95448.3|95398.3|95444.1|95394.1|95449.1|95399.1|95443.6|95393.6|53
1650396500000|2022-04-19 19:28:20|95446.6|95396.6|95446.6|95396.6|95452.7|95402.7|95444.8|95394.8|60
1650396510000|2022-04-19 19:28:30|95446.3|95396.3|95450.5|95400.5|95451.6|95401.6|95445.1|95395.1|50
1650396520000|2022-04-19 19:28:40|95450.8|95400.8|95451|95401|95451.5|95401.5|95446.3|95396.3|45
1650396530000|2022-04-19 19:28:50|95451.2|95401.2|95450.3|95400.3|95452|95402|95446.5|95396.5|40
1650396540000|2022-04-19 19:29:00|95450.2|95400.2|95449.9|95399.9|95450.8|95400.8|95445.9|95395.9|38
1650396550000|2022-04-19 19:29:10|95449.5|95399.5|95447.8|95397.8|95449.9|95399.9|95445.8|95395.8|42
1650396560000|2022-04-19 19:29:20|95448.1|95398.1|95453.5|95403.5|95454.6|95404.6|95445|95395|56
1650396570000|2022-04-19 19:29:30|95453.4|95403.4|95456.9|95406.9|95457.9|95407.9|95449.6|95399.6|54
1650396580000|2022-04-19 19:29:40|95457.2|95407.2|95469.6|95419.6|95473.5|95423.5|95456.2|95406.2|49
1650396590000|2022-04-19 19:29:50|95469.9|95419.9|95463.3|95438.3|95474.6|95439.4|95459.2|95416.7|64
1650396600000|2022-04-19 19:30:00|95463|95438|95471.2|95421.2|95475.3|95438|95460.3|95410.3|68
1650396610000|2022-04-19 19:30:10|95470.8|95420.8|95469.4|95419.4|95471|95421|95459.8|95409.8|49
1650396620000|2022-04-19 19:30:20|95469.1|95419.1|95460.3|95410.3|95469.5|95419.5|95452.1|95402.1|62
1650396630000|2022-04-19 19:30:30|95460.2|95410.2|95455.7|95405.7|95460.7|95410.7|95451.9|95401.9|50
1650396640000|2022-04-19 19:30:40|95455.5|95405.5|95456.1|95406.1|95457.5|95407.5|95446.9|95396.9|41
1650396650000|2022-04-19 19:30:50|95455.9|95405.9|95456.3|95406.3|95456.9|95406.9|95447|95397|28
1650396660000|2022-04-19 19:31:00|95456.2|95406.2|95456.5|95406.5|95457.7|95407.7|95449.4|95399.4|30
1650396670000|2022-04-19 19:31:10|95456.7|95406.7|95453.7|95403.7|95457.6|95407.6|95449.2|95399.2|36
1650396680000|2022-04-19 19:31:20|95453.8|95403.8|95455|95405|95455.3|95405.3|95453.4|95403.4|21
1650396690000|2022-04-19 19:31:30|95455.2|95405.2|95454.8|95404.8|95457.7|95407.7|95452.8|95402.8|28
1650396700000|2022-04-19 19:31:40|95454|95404|95460.4|95410.4|95461.3|95411.3|95452.9|95402.9|34
1650396710000|2022-04-19 19:31:50|95460|95410|95460.2|95410.2|95462.4|95412.4|95457.4|95407.4|48
1650396720000|2022-04-19 19:32:00|95460.7|95410.7|95459.9|95409.9|95462.3|95412.3|95459.1|95409.1|39
1650396730000|2022-04-19 19:32:10|95460|95410|95463|95413|95463.3|95413.3|95460|95410|30
1650396740000|2022-04-19 19:32:20|95464.6|95414.6|95463.2|95413.2|95466.1|95416.1|95462.7|95412.7|43
1650396750000|2022-04-19 19:32:30|95463.4|95413.4|95462.1|95412.1|95465.1|95415.1|95461.1|95411.1|31
1650396760000|2022-04-19 19:32:40|95462.2|95412.2|95460.2|95410.2|95462.6|95412.6|95456.3|95406.3|33
1650396770000|2022-04-19 19:32:50|95459.8|95409.8|95460.3|95410.3|95461.5|95411.5|95457.7|95407.7|31
1650396780000|2022-04-19 19:33:00|95458.2|95408.2|95455.4|95405.4|95461|95411|95455.4|95405.4|29
1650396790000|2022-04-19 19:33:10|95455.6|95405.6|95454|95404|95458.4|95408.4|95448.9|95398.9|45
1650396800000|2022-04-19 19:33:20|95453.4|95403.4|95460.3|95410.3|95462.9|95412.9|95451.7|95401.7|54
1650396810000|2022-04-19 19:33:30|95460.2|95410.2|95459.4|95409.4|95460.5|95410.5|95456.6|95406.6|39
1650396820000|2022-04-19 19:33:40|95459.1|95409.1|95458.4|95408.4|95461|95411|95457.7|95407.7|30
1650396830000|2022-04-19 19:33:50|95458.2|95408.2|95460.1|95410.1|95461.8|95411.8|95457.2|95407.2|33
1650396840000|2022-04-19 19:34:00|95459.4|95409.4|95471.6|95421.6|95472.8|95422.8|95459.4|95409.4|58
1650396850000|2022-04-19 19:34:10|95472.4|95422.4|95476.5|95426.5|95478.4|95428.4|95472|95422|51
1650396860000|2022-04-19 19:34:20|95476.7|95426.7|95483|95433|95483|95433|95474.4|95424.4|49
1650396870000|2022-04-19 19:34:30|95482.7|95432.7|95473.3|95423.3|95482.7|95432.7|95472.8|95422.8|42
1650396880000|2022-04-19 19:34:40|95473.4|95423.4|95468.8|95418.8|95473.4|95433.1|95457.1|95418|39
1650396890000|2022-04-19 19:34:50|95469.4|95419.4|95472.2|95422.2|95472.2|95422.2|95468.2|95418.2|25
1650396900000|2022-04-19 19:35:00|95472.5|95422.5|95471.7|95421.7|95475.3|95425.3|95469.9|95419.9|34
1650396910000|2022-04-19 19:35:10|95472|95422|95485.7|95435.7|95486.1|95436.1|95471.4|95421.4|49
1650396920000|2022-04-19 19:35:20|95485.3|95435.3|95484.3|95434.3|95486.2|95436.2|95481.7|95431.7|22
1650396930000|2022-04-19 19:35:30|95481.9|95431.9|95476.6|95426.6|95485.3|95435.3|95476.6|95426.6|21
1650396940000|2022-04-19 19:35:40|95476.1|95426.1|95478.8|95428.8|95478.8|95428.8|95475.5|95425.5|38
1650396950000|2022-04-19 19:35:50|95479|95429|95483.8|95433.8|95484.2|95434.2|95478.9|95428.9|44
1650396960000|2022-04-19 19:36:00|95483.9|95433.9|95484.4|95434.4|95484.9|95434.9|95481.8|95431.8|40
1650396970000|2022-04-19 19:36:10|95483.9|95433.9|95477.7|95427.7|95483.9|95433.9|95476.2|95426.2|54
1650396980000|2022-04-19 19:36:20|95477.5|95427.5|95477.7|95427.7|95478.9|95428.9|95474.7|95424.7|51
1650396990000|2022-04-19 19:36:30|95477|95427|95478|95428|95478.8|95428.8|95476.5|95426.5|42
1650397000000|2022-04-19 19:36:40|95478.1|95428.1|95478.2|95428.2|95478.2|95428.2|95477|95427|20
1650397010000|2022-04-19 19:36:50|95478.4|95428.4|95480.2|95430.2|95482.1|95432.1|95477.5|95427.5|33
1650397020000|2022-04-19 19:37:00|95478.2|95428.2|95478.5|95428.5|95479.1|95429.1|95477.8|95427.8|35
1650397030000|2022-04-19 19:37:10|95478.4|95428.4|95474.3|95424.3|95478.7|95428.7|95473.8|95423.8|35
1650397040000|2022-04-19 19:37:20|95474.2|95424.2|95475.1|95425.1|95476.1|95426.1|95472.9|95422.9|35
1650397050000|2022-04-19 19:37:30|95474.9|95424.9|95473.8|95423.8|95476.3|95426.3|95473.8|95423.8|39
1650397060000|2022-04-19 19:37:40|95473.7|95423.7|95469.2|95419.2|95475.2|95425.2|95468.7|95418.7|39
1650397070000|2022-04-19 19:37:50|95469.4|95419.4|95466.8|95416.8|95469.5|95419.5|95466.1|95416.1|43
1650397080000|2022-04-19 19:38:00|95467|95417|95464.3|95414.3|95468.3|95418.3|95463.4|95413.4|37
1650397090000|2022-04-19 19:38:10|95464|95414|95457.6|95407.6|95464.9|95414.9|95457.4|95407.4|47
1650397100000|2022-04-19 19:38:20|95458.2|95408.2|95458|95408|95461.6|95411.6|95455.5|95405.5|58
1650397110000|2022-04-19 19:38:30|95458.3|95408.3|95461.6|95411.6|95462.1|95412.1|95457.7|95407.7|41
1650397120000|2022-04-19 19:38:40|95461.4|95411.4|95461.3|95411.3|95462.1|95412.1|95460.7|95410.7|31
1650397130000|2022-04-19 19:38:50|95460.9|95410.9|95465.7|95415.7|95466.1|95416.1|95460.9|95410.9|40
1650397140000|2022-04-19 19:39:00|95465.6|95415.6|95465.7|95415.7|95466.2|95416.2|95461.4|95411.4|56
1650397150000|2022-04-19 19:39:10|95465.8|95415.8|95457.5|95407.5|95466.3|95416.3|95457.5|95407.5|49
1650397160000|2022-04-19 19:39:20|95457|95407|95456|95406|95458.2|95408.2|95455.2|95405.2|35
1650397170000|2022-04-19 19:39:30|95454.3|95404.3|95452.5|95402.5|95455.8|95405.8|95450.4|95400.4|50
1650397180000|2022-04-19 19:39:40|95452.4|95402.4|95451.5|95401.5|95454.1|95404.1|95450.2|95400.2|46
1650397190000|2022-04-19 19:39:50|95452|95402|95451.8|95401.8|95453|95403|95451.4|95401.4|25
1650397200000|2022-04-19 19:40:00|95451.5|95401.5|95453.1|95403.1|95453.6|95403.6|95451.4|95401.4|30
1650397210000|2022-04-19 19:40:10|95452|95402|95455.1|95405.1|95456|95406|95451.8|95401.8|24
1650397220000|2022-04-19 19:40:20|95455.2|95405.2|95455.2|95405.2|95455.5|95405.5|95453.8|95403.8|31
1650397230000|2022-04-19 19:40:30|95455.3|95405.3|95454.6|95404.6|95455.6|95405.6|95454|95404|19
1650397240000|2022-04-19 19:40:40|95454.8|95404.8|95456.1|95406.1|95456.3|95406.3|95453.7|95403.7|26
1650397250000|2022-04-19 19:40:50|95456.4|95406.4|95452.9|95402.9|95456.4|95406.4|95452.2|95402.2|25
1650397260000|2022-04-19 19:41:00|95453.5|95403.5|95452.7|95402.7|95453.6|95403.6|95451.8|95401.8|28
1650397270000|2022-04-19 19:41:10|95453|95403|95452|95402|95453.7|95403.7|95452|95402|27
1650397280000|2022-04-19 19:41:20|95452.1|95402.1|95450|95400|95452.7|95402.7|95449.8|95399.8|26
1650397290000|2022-04-19 19:41:30|95450.2|95400.2|95450.7|95400.7|95451.7|95401.7|95448.6|95398.6|30
1650397300000|2022-04-19 19:41:40|95450.6|95400.6|95452.1|95402.1|95452.6|95402.6|95449.7|95399.7|48
1650397310000|2022-04-19 19:41:50|95452.2|95402.2|95450.2|95400.2|95453.5|95403.5|95449.4|95399.4|39
1650397320000|2022-04-19 19:42:00|95450.5|95400.5|95450.7|95400.7|95450.7|95400.7|95447.9|95397.9|45
1650397330000|2022-04-19 19:42:10|95450.6|95400.6|95450.6|95400.6|95451.7|95401.7|95449.6|95399.6|34
1650397340000|2022-04-19 19:42:20|95449.9|95399.9|95452.3|95402.3|95453|95403|95448.5|95398.5|45
1650397350000|2022-04-19 19:42:30|95452.4|95402.4|95452.7|95402.7|95454|95404|95451.6|95401.6|44
1650397360000|2022-04-19 19:42:40|95453.7|95403.7|95461.4|95411.4|95463.1|95413.1|95453.1|95403.1|41
1650397370000|2022-04-19 19:42:50|95461.2|95411.2|95458|95408|95461.2|95411.2|95456.5|95406.5|41
1650397380000|2022-04-19 19:43:00|95458.1|95408.1|95453.5|95403.5|95458.2|95408.2|95452.2|95402.2|31
1650397390000|2022-04-19 19:43:10|95453.3|95403.3|95454.1|95404.1|95454.5|95404.5|95451.6|95401.6|37
1650397400000|2022-04-19 19:43:20|95454|95404|95453.7|95403.7|95455.6|95405.6|95452.8|95402.8|26
1650397410000|2022-04-19 19:43:30|95453.3|95403.3|95452.7|95402.7|95455.6|95405.6|95452.3|95402.3|26
1650397420000|2022-04-19 19:43:40|95453.1|95403.1|95453.1|95403.1|95455.1|95405.1|95452.7|95402.7|30
1650397430000|2022-04-19 19:43:50|95453.4|95403.4|95453.7|95403.7|95455|95405|95452.7|95402.7|39
1650397440000|2022-04-19 19:44:00|95453.5|95403.5|95453.5|95403.5|95454.6|95404.6|95453|95403|30
1650397450000|2022-04-19 19:44:10|95453.4|95403.4|95455.8|95405.8|95456.1|95406.1|95453.4|95403.4|21
1650397460000|2022-04-19 19:44:20|95455.6|95405.6|95457.9|95407.9|95459.6|95409.6|95453.5|95403.5|38
1650397470000|2022-04-19 19:44:30|95455.3|95405.3|95457.2|95407.2|95458.2|95408.2|95455.3|95405.3|29
1650397480000|2022-04-19 19:44:40|95457|95407|95450.4|95400.4|95457|95407|95449.5|95399.5|43
1650397490000|2022-04-19 19:44:50|95451.2|95401.2|95449|95399|95451.2|95401.2|95448|95398|26
1650397500000|2022-04-19 19:45:00|95448.7|95398.7|95453.1|95403.1|95455.2|95405.2|95448.4|95398.4|42
1650397510000|2022-04-19 19:45:10|95453.6|95403.6|95460.5|95410.5|95460.5|95410.5|95453|95403|35
1650397520000|2022-04-19 19:45:20|95460.2|95410.2|95458.2|95408.2|95461.6|95411.6|95457.7|95407.7|42
1650397530000|2022-04-19 19:45:30|95458.1|95408.1|95456.6|95406.6|95458.1|95408.1|95455.7|95405.7|43
1650397540000|2022-04-19 19:45:40|95456.7|95406.7|95455.1|95405.1|95457|95407|95454.5|95404.5|41
1650397550000|2022-04-19 19:45:50|95455.4|95405.4|95454.9|95404.9|95455.4|95405.4|95452.8|95402.8|34
1650397560000|2022-04-19 19:46:00|95454.4|95404.4|95457.2|95407.2|95458.2|95408.2|95451.6|95401.6|29
1650397570000|2022-04-19 19:46:10|95458.3|95408.3|95461|95411|95461.8|95411.8|95457.1|95407.1|34
1650397580000|2022-04-19 19:46:20|95461.8|95411.8|95459.1|95409.1|95462.7|95412.7|95459.1|95409.1|28
1650397590000|2022-04-19 19:46:30|95459.3|95409.3|95459|95409|95459.3|95421.5|95445.7|95406|18
1650397600000|2022-04-19 19:46:40|95459.3|95409.3|95458.5|95408.5|95459.3|95409.3|95457.6|95407.6|22
1650397610000|2022-04-19 19:46:50|95458|95408|95459|95409|95459.8|95409.8|95457.9|95407.9|23
1650397620000|2022-04-19 19:47:00|95459.4|95409.4|95476.8|95426.8|95478.6|95442.3|95458.2|95408.2|46
1650397630000|2022-04-19 19:47:10|95476.4|95426.4|95476.5|95426.5|95478|95428|95475.2|95425.2|29
1650397640000|2022-04-19 19:47:20|95476.3|95426.3|95476.8|95426.8|95478.8|95428.8|95476.3|95426.3|31
1650397650000|2022-04-19 19:47:30|95476.9|95426.9|95465|95440|95477.4|95440.7|95462.9|95426.6|25
1650397660000|2022-04-19 19:47:40|95464.8|95439.8|95464.5|95439.5|95465.7|95440.7|95463.3|95438.3|30
1650397670000|2022-04-19 19:47:50|95463.8|95438.8|95465.3|95440.3|95466.2|95441.2|95463.4|95438.4|27
1650397680000|2022-04-19 19:48:00|95465.2|95440.2|95463.8|95438.8|95477.5|95440.3|95462.3|95426.9|16
1650397690000|2022-04-19 19:48:10|95463.3|95438.3|95457.2|95432.2|95465|95440|95457.2|95432.2|33
1650397700000|2022-04-19 19:48:20|95472.6|95422.6|95472.2|95422.2|95473.4|95435.3|95453.8|95418.3|47
1650397710000|2022-04-19 19:48:30|95472.7|95422.7|95455.5|95430.5|95472.7|95435.1|95454.5|95416.6|43
1650397720000|2022-04-19 19:48:40|95455.7|95430.7|95453.9|95428.9|95468.2|95432|95452.9|95411.9|38
1650397730000|2022-04-19 19:48:50|95454.6|95429.6|95455.2|95430.2|95456.4|95431.4|95454|95429|24
1650397740000|2022-04-19 19:49:00|95455.5|95430.5|95436.2|95386.2|95456.3|95431.3|95424.5|95384.7|30
1650397750000|2022-04-19 19:49:10|95439|95389|95443.1|95393.1|95443.3|95393.3|95434.6|95384.6|43
1650397760000|2022-04-19 19:49:20|95442.9|95392.9|95442.9|95392.9|95443.1|95393.1|95441|95391|30
1650397770000|2022-04-19 19:49:30|95442.3|95392.3|95445.5|95395.5|95445.8|95395.8|95442.3|95392.3|31
1650397780000|2022-04-19 19:49:40|95444.4|95394.4|95451|95401|95453.4|95403.4|95444.4|95394.4|39
1650397790000|2022-04-19 19:49:50|95450.2|95400.2|95450.4|95400.4|95451.6|95401.6|95450.1|95400.1|30
1650397800000|2022-04-19 19:50:00|95450.2|95400.2|95445.3|95395.3|95450.2|95400.2|95442.7|95392.7|60
1650397810000|2022-04-19 19:50:10|95445.5|95395.5|95444.9|95394.9|95445.7|95395.7|95444.6|95394.6|36
1650397820000|2022-04-19 19:50:20|95445|95395|95445.6|95395.6|95445.6|95395.6|95443|95393|37
1650397830000|2022-04-19 19:50:30|95446.1|95396.1|95445.7|95395.7|95446.7|95396.7|95443.9|95393.9|34
1650397840000|2022-04-19 19:50:40|95445.5|95395.5|95446.1|95396.1|95446.2|95396.2|95444.1|95394.1|25
1650397850000|2022-04-19 19:50:50|95447.5|95397.5|95451.2|95401.2|95451.4|95401.4|95447.5|95397.5|43
1650397860000|2022-04-19 19:51:00|95447.8|95397.8|95451.4|95401.4|95453.9|95403.9|95447.4|95397.4|47
1650397870000|2022-04-19 19:51:10|95450.7|95400.7|95445|95395|95451.1|95401.1|95443.6|95393.6|49
1650397880000|2022-04-19 19:51:20|95445.7|95395.7|95446|95396|95447.9|95397.9|95445.4|95395.4|44
1650397890000|2022-04-19 19:51:30|95446.1|95396.1|95444.3|95394.3|95446.4|95405.6|95424.7|95392.4|47
1650397900000|2022-04-19 19:51:40|95443.6|95393.6|95436.8|95386.8|95444.3|95394.3|95435.7|95385.7|62
1650397910000|2022-04-19 19:51:50|95437|95387|95438.6|95388.6|95438.6|95388.6|95436.4|95386.4|41
1650397920000|2022-04-19 19:52:00|95438.2|95388.2|95440.6|95390.6|95440.6|95390.6|95436.4|95386.4|24
1650397930000|2022-04-19 19:52:10|95440.4|95390.4|95430.6|95380.6|95441|95391|95429.2|95379.2|59
1650397940000|2022-04-19 19:52:20|95431.1|95381.1|95415.8|95390.8|95432.2|95395.1|95415.5|95377.6|41
1650397950000|2022-04-19 19:52:30|95428.2|95378.2|95411.6|95386.6|95429.4|95389.3|95411.5|95374|76
1650397960000|2022-04-19 19:52:40|95412.1|95387.1|95414|95389|95415.2|95390.2|95410.2|95385.2|53
1650397970000|2022-04-19 19:52:50|95413.5|95388.5|95409.5|95384.5|95414.2|95389.2|95409.5|95384.5|28
1650397980000|2022-04-19 19:53:00|95410.1|95385.1|95415.1|95390.1|95427.7|95392|95409.7|95377.2|74
1650397990000|2022-04-19 19:53:10|95414.4|95389.4|95426.5|95376.5|95427|95389.4|95408.6|95373.5|37
1650398000000|2022-04-19 19:53:20|95426.2|95376.2|95411.1|95386.1|95426.9|95386.1|95411.1|95373.8|26
1650398010000|2022-04-19 19:53:30|95411|95386|95409.8|95384.8|95430.6|95390.4|95409.8|95380.4|38
1650398020000|2022-04-19 19:53:40|95410.4|95385.4|95407.8|95382.8|95415.8|95390.8|95405.7|95380.7|37
1650398030000|2022-04-19 19:53:50|95407.3|95382.3|95409.2|95359.2|95414.3|95385.8|95404.1|95357.6|56
1650398040000|2022-04-19 19:54:00|95408.8|95358.8|95346.7|95296.7|95412.7|95362.7|95337.4|95259.7|72
1650398050000|2022-04-19 19:54:10|95342.6|95292.6|95342.6|95292.6|95356.3|95296.4|95339.9|95278.7|51
1650398060000|2022-04-19 19:54:20|95342.5|95292.5|95343.2|95293.2|95344.9|95294.9|95341.4|95291.4|24
1650398070000|2022-04-19 19:54:30|95343.4|95293.4|95360.6|95290.6|95360.6|95303.7|95343.4|95290.6|57
1650398080000|2022-04-19 19:54:40|95350.4|95300.4|95377.7|95327.7|95378.8|95328.8|95350.4|95289.9|66
1650398090000|2022-04-19 19:54:50|95378.2|95328.2|95377.4|95327.4|95380|95330|95374.9|95324.9|47
1650398100000|2022-04-19 19:55:00|95378.2|95328.2|95379.9|95329.9|95384.9|95334.9|95376.9|95326.9|39
1650398110000|2022-04-19 19:55:10|95378.2|95328.2|95370.7|95320.7|95378.8|95328.8|95370.7|95320.7|52
1650398120000|2022-04-19 19:55:20|95371.1|95321.1|95372|95322|95376.1|95326.1|95370.8|95320.8|61
1650398130000|2022-04-19 19:55:30|95371.7|95321.7|95389.4|95339.4|95390|95340|95371.3|95321.3|60
1650398140000|2022-04-19 19:55:40|95387.3|95337.3|95385.7|95335.7|95389.5|95339.5|95383.6|95333.6|47
1650398150000|2022-04-19 19:55:50|95384.6|95334.6|95389.2|95339.2|95395.6|95345.6|95383.6|95333.6|62
1650398160000|2022-04-19 19:56:00|95387.1|95337.1|95382.3|95332.3|95394.8|95344.8|95382.3|95332.3|60
1650398170000|2022-04-19 19:56:10|95381.7|95331.7|95372.5|95322.5|95382.6|95332.6|95371.9|95321.9|61
1650398180000|2022-04-19 19:56:20|95372.3|95322.3|95372.6|95322.6|95372.6|95322.6|95365.4|95315.4|61
1650398190000|2022-04-19 19:56:30|95372.1|95322.1|95375.8|95325.8|95377|95327|95372.1|95322.1|60
1650398200000|2022-04-19 19:56:40|95375.7|95325.7|95377.9|95327.9|95379.7|95329.7|95374.5|95324.5|54
1650398210000|2022-04-19 19:56:50|95377.5|95327.5|95371.5|95321.5|95380.3|95330.3|95369.5|95319.5|57
1650398220000|2022-04-19 19:57:00|95371.7|95321.7|95374.1|95324.1|95374.6|95324.6|95369.4|95319.4|48
1650398230000|2022-04-19 19:57:10|95374.2|95324.2|95373.5|95323.5|95375.7|95325.7|95370.5|95320.5|41
1650398240000|2022-04-19 19:57:20|95372.9|95322.9|95360.1|95310.1|95375.8|95325.8|95355.7|95305.7|59
1650398250000|2022-04-19 19:57:30|95383.6|95333.6|95389.1|95339.1|95395.6|95345.6|95374.1|95324.1|64
1650398260000|2022-04-19 19:57:40|95385.9|95335.9|95385.2|95335.2|95397.9|95351.5|95376.5|95335.2|61
1650398270000|2022-04-19 19:57:50|95385.1|95335.1|95383|95333|95387.7|95354|95372.8|95328.8|61
1650398280000|2022-04-19 19:58:00|95382.8|95332.8|95380.1|95330.1|95385.4|95335.4|95377.6|95327.6|62
1650398290000|2022-04-19 19:58:10|95379.9|95329.9|95382.3|95332.3|95392.4|95342.4|95378.9|95328.9|53
1650398300000|2022-04-19 19:58:20|95382|95332|95388.9|95338.9|95393.9|95343.9|95381.8|95331.8|55
1650398310000|2022-04-19 19:58:30|95389|95339|95377|95327|95389|95339|95374.4|95324.4|58
1650398320000|2022-04-19 19:58:40|95376.1|95326.1|95372.3|95322.3|95379.6|95329.6|95372.3|95322.3|52
1650398330000|2022-04-19 19:58:50|95372.4|95322.4|95375.5|95325.5|95376.3|95326.3|95372.4|95322.4|48
1650398340000|2022-04-19 19:59:00|95375.3|95325.3|95373.4|95323.4|95384.4|95334.4|95367.6|95317.6|64
1650398350000|2022-04-19 19:59:10|95380.2|95330.2|95377.6|95327.6|95381.5|95331.5|95370.3|95320.3|71
1650398360000|2022-04-19 19:59:20|95377.3|95327.3|95364.3|95314.3|95378.3|95328.3|95363.5|95313.5|62
1650398370000|2022-04-19 19:59:30|95364.4|95314.4|95368.7|95318.7|95371.1|95321.1|95363.8|95313.8|61
1650398380000|2022-04-19 19:59:40|95369|95319|95366.1|95316.1|95374.5|95324.5|95360.5|95310.5|72
1650398390000|2022-04-19 19:59:50|95365.6|95315.6|95368|95318|95373.8|95323.8|95357.4|95307.4|77
1650398400000|2022-04-19 20:00:00|95366.2|95316.2|95431.3|95381.3|95436.6|95386.6|95361.5|95311.5|69
1650398410000|2022-04-19 20:00:10|95420|95370|95391.9|95341.9|95420|95370|95384.8|95334.8|73
1650398420000|2022-04-19 20:00:20|95387.2|95337.2|95387.5|95337.5|95401.4|95351.4|95387.2|95337.2|68
1650398430000|2022-04-19 20:00:30|95385.5|95335.5|95409.2|95359.2|95414.9|95364.9|95385.5|95335.5|69
1650398440000|2022-04-19 20:00:40|95408.5|95358.5|95410.1|95360.1|95415.9|95370.5|95391.6|95355.3|72
1650398450000|2022-04-19 20:00:50|95409.4|95359.4|95402|95377|95423.8|95378.4|95393.7|95343.7|59
1650398460000|2022-04-19 20:01:00|95395.7|95370.7|95407.4|95357.4|95410.5|95370.7|95395.7|95353.3|60
1650398470000|2022-04-19 20:01:10|95406.8|95356.8|95407.2|95357.2|95413.4|95363.4|95375.2|95345|59
1650398480000|2022-04-19 20:01:20|95409.1|95359.1|95416.1|95366.1|95419.9|95369.9|95402.1|95352.1|54
1650398490000|2022-04-19 20:01:30|95416.2|95366.2|95395.3|95370.3|95421.1|95371.1|95389.2|95356.7|50
1650398500000|2022-04-19 20:01:40|95395.1|95370.1|95418.4|95368.4|95418.4|95370.1|95395.1|95352.2|53
1650398510000|2022-04-19 20:01:50|95411.3|95361.3|95421.1|95371.1|95422.8|95372.8|95411.2|95361.2|28
1650398520000|2022-04-19 20:02:00|95420.8|95370.8|95419.4|95369.4|95425.8|95375.8|95412.7|95362.7|57
1650398530000|2022-04-19 20:02:10|95419.9|95369.9|95435.9|95385.9|95439.7|95389.7|95418.1|95368.1|68
1650398540000|2022-04-19 20:02:20|95436.3|95386.3|95425.2|95375.2|95436.3|95386.3|95424.5|95374.5|51
1650398550000|2022-04-19 20:02:30|95425|95375|95413.7|95363.7|95432.8|95382.8|95410.4|95360.4|74
1650398560000|2022-04-19 20:02:40|95409.2|95359.2|95410.4|95360.4|95429.1|95379.1|95407.5|95357.5|56
1650398570000|2022-04-19 20:02:50|95412.4|95362.4|95409.8|95359.8|95412.9|95362.9|95403.5|95353.5|46
1650398580000|2022-04-19 20:03:00|95409.5|95359.5|95410.1|95360.1|95411.9|95361.9|95407.2|95357.2|43
1650398590000|2022-04-19 20:03:10|95409.7|95359.7|95415.2|95365.2|95419.8|95369.8|95409.7|95359.7|54
1650398600000|2022-04-19 20:03:20|95415.8|95365.8|95418.2|95368.2|95418.2|95368.2|95412.6|95362.6|62
1650398610000|2022-04-19 20:03:30|95417.3|95367.3|95408.7|95358.7|95418.9|95368.9|95407.3|95357.3|56
1650398620000|2022-04-19 20:03:40|95407.8|95357.8|95411.8|95361.8|95415.7|95365.7|95407.8|95357.8|60
1650398630000|2022-04-19 20:03:50|95410.7|95360.7|95411.3|95361.3|95416.7|95366.7|95410.7|95360.7|45
1650398640000|2022-04-19 20:04:00|95412.3|95362.3|95411.6|95361.6|95417.3|95367.3|95407.4|95357.4|60
1650398650000|2022-04-19 20:04:10|95410.9|95360.9|95415.9|95365.9|95417.9|95367.9|95406.4|95356.4|56
1650398660000|2022-04-19 20:04:20|95414.5|95364.5|95414.3|95364.3|95416|95366|95410.9|95360.9|38
1650398670000|2022-04-19 20:04:30|95413.8|95363.8|95407.5|95357.5|95413.8|95363.8|95406|95356|45
1650398680000|2022-04-19 20:04:40|95407.3|95357.3|95400.6|95350.6|95409.7|95359.7|95400.1|95350.1|42
1650398690000|2022-04-19 20:04:50|95400|95350|95401|95351|95403.8|95353.8|95399.7|95349.7|41
1650398700000|2022-04-19 20:05:00|95400.1|95350.1|95400.6|95350.6|95405.7|95355.7|95395.8|95345.8|50
1650398710000|2022-04-19 20:05:10|95401.5|95351.5|95405.5|95355.5|95426.3|95376.3|95398|95348|60
1650398720000|2022-04-19 20:05:20|95405.3|95355.3|95403.7|95353.7|95406.2|95356.2|95401.7|95351.7|34
1650398730000|2022-04-19 20:05:30|95404.1|95354.1|95394.3|95344.3|95405.1|95355.1|95393.1|95343.1|45
1650398740000|2022-04-19 20:05:40|95394.9|95344.9|95389.5|95339.5|95398.1|95348.1|95388.9|95338.9|49
1650398750000|2022-04-19 20:05:50|95391|95341|95390.4|95340.4|95391.6|95341.6|95389|95339|18
1650398760000|2022-04-19 20:06:00|95390.2|95340.2|95390.9|95340.9|95394.4|95344.4|95390.1|95340.1|26
1650398770000|2022-04-19 20:06:10|95391.1|95341.1|95388.2|95338.2|95393.5|95343.5|95388.2|95338.2|25
1650398780000|2022-04-19 20:06:20|95389.2|95339.2|95373.3|95323.3|95389.7|95339.7|95370.8|95320.8|59
1650398790000|2022-04-19 20:06:30|95373.4|95323.4|95410.5|95360.5|95414.6|95364.6|95373.4|95323.4|61
1650398800000|2022-04-19 20:06:40|95409.8|95359.8|95408.7|95358.7|95413.4|95363.4|95408.7|95358.7|38
1650398810000|2022-04-19 20:06:50|95408.6|95358.6|95406.8|95356.8|95410.4|95360.4|95401.8|95351.8|26
1650398820000|2022-04-19 20:07:00|95404.2|95354.2|95403.1|95353.1|95409.5|95359.5|95400.8|95350.8|42
1650398830000|2022-04-19 20:07:10|95403|95353|95404.3|95354.3|95408.1|95358.1|95400.6|95350.6|24
1650398840000|2022-04-19 20:07:20|95402.7|95352.7|95402.7|95352.7|95404.9|95354.9|95400.2|95350.2|15
1650398850000|2022-04-19 20:07:30|95404.1|95354.1|95405.4|95355.4|95405.4|95355.4|95402.2|95352.2|13
1650398860000|2022-04-19 20:07:40|95405.3|95355.3|95408.9|95358.9|95410.6|95360.6|95403.8|95353.8|14
1650398870000|2022-04-19 20:07:50|95409.6|95359.6|95405.4|95355.4|95409.6|95359.6|95405.4|95355.4|5
1650398880000|2022-04-19 20:08:00|95403.2|95353.2|95396.5|95346.5|95409.1|95359.1|95396.5|95346.5|14
1650398890000|2022-04-19 20:08:10|95399.4|95349.4|95401.3|95351.3|95407.8|95357.8|95395.6|95345.6|37
1650398900000|2022-04-19 20:08:20|95401.1|95351.1|95399.7|95349.7|95401.7|95351.7|95398.2|95348.2|14
1650398910000|2022-04-19 20:08:30|95400.3|95350.3|95399.5|95349.5|95400.3|95350.3|95398.5|95348.5|14
1650398920000|2022-04-19 20:08:40|95399.7|95349.7|95401.1|95351.1|95403.3|95353.3|95398.9|95348.9|29
1650398930000|2022-04-19 20:08:50|95400.9|95350.9|95397.4|95347.4|95400.9|95350.9|95396.7|95346.7|17
1650398940000|2022-04-19 20:09:00|95397.6|95347.6|95402.9|95352.9|95407|95357|95397.2|95347.2|16
1650398950000|2022-04-19 20:09:10|95403.8|95353.8|95400.2|95350.2|95403.8|95353.8|95399|95349|25
1650398960000|2022-04-19 20:09:20|95400.7|95350.7|95399.9|95349.9|95402.6|95352.6|95399.1|95349.1|21
1650398970000|2022-04-19 20:09:30|95399.8|95349.8|95400.4|95350.4|95406.1|95356.1|95399.5|95349.5|10
1650398980000|2022-04-19 20:09:40|95400|95350|95397.3|95347.3|95401.9|95351.9|95396.5|95346.5|20
1650398990000|2022-04-19 20:09:50|95397.9|95347.9|95396.8|95346.8|95397.9|95347.9|95395.8|95345.8|5
1650399000000|2022-04-19 20:10:00|95398|95348|95398.8|95348.8|95401.8|95351.8|95395|95345|15
1650399010000|2022-04-19 20:10:10|95398.2|95348.2|95401.5|95351.5|95401.9|95351.9|95392.7|95342.7|16
1650399020000|2022-04-19 20:10:20|95401.2|95351.2|95392.2|95342.2|95401.2|95351.2|95392.2|95342.2|33
1650399030000|2022-04-19 20:10:30|95391.7|95341.7|95398.3|95348.3|95399.3|95349.3|95390.2|95340.2|32
1650399040000|2022-04-19 20:10:40|95399.2|95349.2|95389.3|95339.3|95399.2|95349.2|95388.6|95338.6|35
1650399050000|2022-04-19 20:10:50|95389.9|95339.9|95388.7|95338.7|95393.5|95343.5|95387.3|95337.3|25
1650399060000|2022-04-19 20:11:00|95389|95339|95389.4|95339.4|95390.9|95340.9|95386.4|95336.4|31
1650399070000|2022-04-19 20:11:10|95388.7|95338.7|95386.1|95336.1|95389.9|95339.9|95385.6|95335.6|19
1650399080000|2022-04-19 20:11:20|95385.9|95335.9|95387.6|95337.6|95389|95339|95384.6|95334.6|24
1650399090000|2022-04-19 20:11:30|95387.3|95337.3|95389.9|95339.9|95394.5|95344.5|95386.4|95336.4|35
1650399100000|2022-04-19 20:11:40|95393.4|95343.4|95390|95340|95395|95345|95390|95340|19
1650399110000|2022-04-19 20:11:50|95390.8|95340.8|95389.3|95339.3|95391.2|95341.2|95388.6|95338.6|13
1650399120000|2022-04-19 20:12:00|95388.1|95338.1|95390.1|95340.1|95393.7|95343.7|95388.1|95338.1|17
1650399130000|2022-04-19 20:12:10|95390.3|95340.3|95393.9|95343.9|95394.2|95344.2|95389.6|95339.6|19
1650399140000|2022-04-19 20:12:20|95393.4|95343.4|95394.6|95344.6|95395.1|95345.1|95391.5|95341.5|24
1650399150000|2022-04-19 20:12:30|95394.2|95344.2|95395.5|95345.5|95397.4|95347.4|95393.1|95343.1|21
1650399160000|2022-04-19 20:12:40|95394.1|95344.1|95393.7|95343.7|95395.4|95345.4|95393.6|95343.6|18
1650399170000|2022-04-19 20:12:50|95394.1|95344.1|95393.9|95343.9|95394.9|95344.9|95393.8|95343.8|12
1650399180000|2022-04-19 20:13:00|95394.2|95344.2|95398.3|95348.3|95400.2|95350.2|95394.2|95344.2|32
1650399190000|2022-04-19 20:13:10|95397.7|95347.7|95401.1|95351.1|95406.6|95356.6|95397.7|95347.7|29
1650399200000|2022-04-19 20:13:20|95401.7|95351.7|95403|95353|95403.3|95353.3|95400.4|95350.4|18
1650399210000|2022-04-19 20:13:30|95403.2|95353.2|95405.1|95355.1|95405.8|95355.8|95402.6|95352.6|18
1650399220000|2022-04-19 20:13:40|95402.7|95352.7|95400.7|95350.7|95406.4|95356.4|95398.6|95348.6|19
1650399230000|2022-04-19 20:13:50|95400.1|95350.1|95401.4|95351.4|95401.4|95351.4|95400|95350|7
1650399240000|2022-04-19 20:14:00|95399.3|95349.3|95403.4|95353.4|95404.4|95354.4|95399.1|95349.1|33
1650399250000|2022-04-19 20:14:10|95403.3|95353.3|95401.9|95351.9|95403.3|95353.3|95400.4|95350.4|18
1650399260000|2022-04-19 20:14:20|95402.4|95352.4|95402.4|95352.4|95402.4|95352.4|95400.9|95350.9|7
1650399270000|2022-04-19 20:14:30|95401.1|95351.1|95404.3|95354.3|95405.2|95355.2|95399.7|95349.7|12
1650399280000|2022-04-19 20:14:40|95402.8|95352.8|95404.2|95354.2|95404.7|95354.7|95402.1|95352.1|18
1650399290000|2022-04-19 20:14:50|95404.9|95354.9|95464.5|95389.7|95464.5|95405.4|95403.7|95353.7|26
1650399300000|2022-04-19 20:15:00|95452.6|95402.6|95437|95387|95459.3|95409.3|95428.7|95378.7|53
1650399310000|2022-04-19 20:15:10|95437.5|95387.5|95437.9|95387.9|95439.6|95389.6|95431.1|95381.1|49
1650399320000|2022-04-19 20:15:20|95437.6|95387.6|95435.3|95385.3|95437.6|95387.6|95433.7|95383.7|30
1650399330000|2022-04-19 20:15:30|95433.3|95383.3|95435.7|95385.7|95437.7|95387.7|95433.3|95383.3|23
1650399340000|2022-04-19 20:15:40|95435.6|95385.6|95437.3|95387.3|95437.3|95387.3|95435.5|95385.5|10
1650399350000|2022-04-19 20:15:50|95437.4|95387.4|95435.4|95385.4|95438.5|95388.5|95431.7|95381.7|43
1650399360000|2022-04-19 20:16:00|95432.6|95382.6|95434.9|95384.9|95436.3|95386.3|95423|95373|59
1650399370000|2022-04-19 20:16:10|95435.4|95385.4|95433.1|95383.1|95438|95388|95431.7|95381.7|32
1650399380000|2022-04-19 20:16:20|95433.6|95383.6|95433.5|95383.5|95437.3|95387.3|95428.3|95378.3|23
1650399390000|2022-04-19 20:16:30|95434|95384|95422.3|95372.3|95434.4|95384.4|95422.3|95372.3|32
1650399400000|2022-04-19 20:16:40|95422.7|95372.7|95418|95368|95422.7|95372.7|95416.6|95366.6|35
1650399410000|2022-04-19 20:16:50|95417.6|95367.6|95419.7|95369.7|95419.8|95369.8|95417.6|95367.6|19
1650399420000|2022-04-19 20:17:00|95420.1|95370.1|95415.3|95365.3|95420.1|95370.1|95414.9|95364.9|26
1650399430000|2022-04-19 20:17:10|95416|95366|95417.1|95367.1|95417.6|95367.6|95415.9|95365.9|18
1650399440000|2022-04-19 20:17:20|95417.6|95367.6|95422.8|95372.8|95427.2|95377.2|95417.2|95367.2|29
1650399450000|2022-04-19 20:17:30|95421.4|95371.4|95425.8|95375.8|95425.8|95375.8|95421.4|95371.4|18
1650399460000|2022-04-19 20:17:40|95426|95376|95424|95374|95426.9|95376.9|95422.9|95372.9|18
1650399470000|2022-04-19 20:17:50|95425.3|95375.3|95425.3|95375.3|95425.9|95375.9|95425.1|95375.1|9
1650399480000|2022-04-19 20:18:00|95426.4|95376.4|95424.1|95374.1|95427.4|95377.4|95423.1|95373.1|10
1650399490000|2022-04-19 20:18:10|95423.9|95373.9|95424.9|95374.9|95425.5|95375.5|95423.9|95373.9|10
1650399500000|2022-04-19 20:18:20|95426|95376|95424.5|95374.5|95426|95376|95420.3|95370.3|10
1650399510000|2022-04-19 20:18:30|95425.6|95375.6|95424.6|95374.6|95427.7|95377.7|95422.7|95372.7|18
1650399520000|2022-04-19 20:18:40|95424.8|95374.8|95425.5|95375.5|95427.6|95377.6|95424.6|95374.6|15
1650399530000|2022-04-19 20:18:50|95425.3|95375.3|95426.1|95376.1|95426.1|95376.1|95423.1|95373.1|15
1650399540000|2022-04-19 20:19:00|95426.4|95376.4|95426|95376|95426.4|95376.4|95423.6|95373.6|8
1650399550000|2022-04-19 20:19:10|95426.3|95376.3|95426.5|95376.5|95427.2|95377.2|95425|95375|13
1650399560000|2022-04-19 20:19:20|95425.8|95375.8|95426.9|95376.9|95427.8|95377.8|95422.8|95372.8|18
1650399570000|2022-04-19 20:19:30|95426.2|95376.2|95425.4|95375.4|95427.1|95377.1|95422.9|95372.9|14
1650399580000|2022-04-19 20:19:40|95425.1|95375.1|95426.4|95376.4|95427|95377|95425.1|95375.1|17
1650399590000|2022-04-19 20:19:50|95426.3|95376.3|95427.2|95377.2|95427.2|95377.2|95425.6|95375.6|13
1650399600000|2022-04-19 20:20:00|95428.4|95378.4|95426.9|95376.9|95429.5|95379.5|95422.8|95372.8|16
1650399610000|2022-04-19 20:20:10|95426|95376|95426.6|95376.6|95427.4|95377.4|95425.5|95375.5|14
1650399620000|2022-04-19 20:20:20|95425.2|95375.2|95429.1|95379.1|95429.2|95379.2|95425.2|95375.2|8
1650399630000|2022-04-19 20:20:30|95428.9|95378.9|95426.4|95376.4|95429.4|95379.4|95424.2|95374.2|10
1650399640000|2022-04-19 20:20:40|95424.9|95374.9|95427.3|95377.3|95427.5|95377.5|95423.7|95373.7|20
1650399650000|2022-04-19 20:20:50|95427.5|95377.5|95429.4|95379.4|95429.5|95379.5|95426.1|95376.1|23
1650399660000|2022-04-19 20:21:00|95430.1|95380.1|95428|95378|95430.1|95380.1|95427.4|95377.4|17
1650399670000|2022-04-19 20:21:10|95428.2|95378.2|95429.6|95379.6|95429.6|95379.6|95428.2|95378.2|14
1650399680000|2022-04-19 20:21:20|95430|95380|95428.4|95378.4|95430.9|95380.9|95425.1|95375.1|13
1650399690000|2022-04-19 20:21:30|95427.4|95377.4|95428.2|95378.2|95428.2|95378.2|95426.3|95376.3|18
1650399700000|2022-04-19 20:21:40|95428.8|95378.8|95428.8|95378.8|95429.3|95379.3|95428.3|95378.3|9
1650399710000|2022-04-19 20:21:50|95428.7|95378.7|95427.9|95377.9|95429.2|95379.2|95427.9|95377.9|10
1650399720000|2022-04-19 20:22:00|95427.7|95377.7|95428.9|95378.9|95429|95379|95427.3|95377.3|14
1650399730000|2022-04-19 20:22:10|95428.7|95378.7|95425.5|95375.5|95429.3|95379.3|95421.9|95371.9|12
1650399740000|2022-04-19 20:22:20|95425.3|95375.3|95421.9|95371.9|95426.8|95376.8|95421.1|95371.1|19
1650399750000|2022-04-19 20:22:30|95422.1|95372.1|95420.4|95370.4|95422.1|95372.1|95416.1|95366.1|22
1650399760000|2022-04-19 20:22:40|95422.3|95372.3|95421.6|95371.6|95422.6|95372.6|95420|95370|20
1650399770000|2022-04-19 20:22:50|95421.9|95371.9|95423.1|95373.1|95423.1|95373.1|95421.1|95371.1|11
1650399780000|2022-04-19 20:23:00|95423.2|95373.2|95422.9|95372.9|95423.5|95373.5|95422.7|95372.7|10
1650399790000|2022-04-19 20:23:10|95423.1|95373.1|95424.6|95374.6|95427.6|95377.6|95420.3|95370.3|31
1650399800000|2022-04-19 20:23:20|95424|95374|95423.2|95373.2|95424.6|95374.6|95421.7|95371.7|16
1650399810000|2022-04-19 20:23:30|95423|95373|95423|95373|95424.3|95374.3|95420.9|95370.9|20
1650399820000|2022-04-19 20:23:40|95423.5|95373.5|95424|95374|95426|95376|95421|95371|16
1650399830000|2022-04-19 20:23:50|95424.3|95374.3|95422.9|95372.9|95424.8|95374.8|95420.2|95370.2|23
1650399840000|2022-04-19 20:24:00|95423.3|95373.3|95422.4|95372.4|95423.6|95373.6|95420.3|95370.3|10
1650399850000|2022-04-19 20:24:10|95422.6|95372.6|95421.4|95371.4|95423|95373|95420.3|95370.3|8
1650399860000|2022-04-19 20:24:20|95422|95372|95422.4|95372.4|95422.9|95372.9|95422|95372|11
1650399870000|2022-04-19 20:24:30|95422.3|95372.3|95419.5|95369.5|95424|95374|95419.5|95369.5|7
1650399880000|2022-04-19 20:24:40|95419.7|95369.7|95421.1|95371.1|95421.1|95371.1|95419.7|95369.7|2
1650399890000|2022-04-19 20:24:50|95422.1|95372.1|95421.2|95371.2|95424.4|95374.4|95420.4|95370.4|17
1650399900000|2022-04-19 20:25:00|95422.1|95372.1|95417.4|95367.4|95422.1|95372.1|95417|95367|20
1650399910000|2022-04-19 20:25:10|95418.3|95368.3|95419.1|95369.1|95420.4|95370.4|95418.3|95368.3|13
1650399920000|2022-04-19 20:25:20|95419.3|95369.3|95420.1|95370.1|95420.1|95370.1|95419.2|95369.2|6
1650399930000|2022-04-19 20:25:30|95419.8|95369.8|95420.3|95370.3|95420.3|95370.3|95419.6|95369.6|3
1650399940000|2022-04-19 20:25:40|95421|95371|95418.7|95368.7|95421.5|95371.5|95418.3|95368.3|8
1650399950000|2022-04-19 20:25:50|95419.3|95369.3|95422.5|95372.5|95422.5|95372.5|95417.7|95367.7|8
1650399960000|2022-04-19 20:26:00|95421.4|95371.4|95421.5|95371.5|95421.6|95371.6|95421.2|95371.2|5
1650399970000|2022-04-19 20:26:10|95421.7|95371.7|95422.5|95372.5|95422.5|95372.5|95421.6|95371.6|7
1650399980000|2022-04-19 20:26:20|95422.7|95372.7|95423|95373|95424.9|95374.9|95422.7|95372.7|10
1650399990000|2022-04-19 20:26:30|95423.3|95373.3|95422.8|95372.8|95423.8|95373.8|95422.4|95372.4|8
1650400000000|2022-04-19 20:26:40|95423.6|95373.6|95422.5|95372.5|95423.6|95373.6|95422.5|95372.5|5
1650400010000|2022-04-19 20:26:50|95422.7|95372.7|95423|95373|95423.6|95373.6|95422|95372|5
1650400020000|2022-04-19 20:27:00|95422.8|95372.8|95420.9|95370.9|95424|95374|95420.9|95370.9|12
1650400030000|2022-04-19 20:27:10|95420.8|95370.8|95423.4|95373.4|95424.8|95374.8|95418.6|95368.6|22
1650400040000|2022-04-19 20:27:20|95426.2|95376.2|95425.9|95375.9|95426.9|95384.6|95408.6|95369.7|16
1650400050000|2022-04-19 20:27:30|95425.8|95375.8|95423.9|95373.9|95426.8|95376.8|95421.9|95371.9|15
1650400060000|2022-04-19 20:27:40|95425|95375|95426.1|95376.1|95426.5|95376.5|95424.4|95374.4|6
1650400070000|2022-04-19 20:27:50|95426.2|95376.2|95426.3|95376.3|95426.3|95376.3|95426.2|95376.2|2
1650400080000|2022-04-19 20:28:00|95422.3|95372.3|95425.2|95375.2|95425.2|95375.2|95422.3|95372.3|6
1650400090000|2022-04-19 20:28:10|95425.3|95375.3|95423.6|95373.6|95425.3|95375.3|95423.6|95373.6|5
1650400100000|2022-04-19 20:28:20|95423.9|95373.9|95423.1|95373.1|95426.7|95376.7|95420.4|95370.4|14
1650400110000|2022-04-19 20:28:30|95423.5|95373.5|95422.3|95372.3|95424.3|95374.3|95421.5|95371.5|7
1650400120000|2022-04-19 20:28:40|95419.3|95369.3|95419|95369|95423|95373|95417.9|95367.9|8
1650400130000|2022-04-19 20:28:50|95418.6|95368.6|95419.8|95369.8|95423.3|95373.3|95418.3|95368.3|12
1650400140000|2022-04-19 20:29:00|95420.7|95370.7|95424.6|95374.6|95424.6|95374.6|95420.7|95370.7|15
1650400150000|2022-04-19 20:29:10|95424.4|95374.4|95419.9|95369.9|95424.5|95374.5|95418.3|95368.3|32
1650400160000|2022-04-19 20:29:20|95419.3|95369.3|95418.7|95368.7|95419.5|95369.5|95418.2|95368.2|6
1650400170000|2022-04-19 20:29:30|95418.2|95368.2|95415.1|95365.1|95421.5|95371.5|95415.1|95365.1|20
1650400180000|2022-04-19 20:29:40|95415.5|95365.5|95415.7|95365.7|95416|95366|95410.3|95360.3|25
1650400190000|2022-04-19 20:29:50|95415.3|95365.3|95419.8|95369.8|95420|95370|95414.4|95364.4|20
1650400200000|2022-04-19 20:30:00|95419.4|95369.4|95431.4|95381.4|95432.9|95382.9|95418.2|95368.2|40
1650400210000|2022-04-19 20:30:10|95431.6|95381.6|95431|95381|95432.7|95382.7|95430.3|95380.3|12
1650400220000|2022-04-19 20:30:20|95432.2|95382.2|95428.5|95378.5|95432.5|95382.5|95427.5|95377.5|17
1650400230000|2022-04-19 20:30:30|95428.2|95378.2|95425.8|95375.8|95428.8|95378.8|95425|95375|17
1650400240000|2022-04-19 20:30:40|95425.9|95375.9|95425.7|95375.7|95426.6|95376.6|95425.3|95375.3|12
1650400250000|2022-04-19 20:30:50|95426.1|95376.1|95426.3|95376.3|95426.3|95376.3|95425.6|95375.6|6
1650400260000|2022-04-19 20:31:00|95426.6|95376.6|95426|95376|95426.8|95376.8|95425.3|95375.3|9
1650400270000|2022-04-19 20:31:10|95426.5|95376.5|95426.8|95376.8|95427.7|95377.7|95426.5|95376.5|9
1650400280000|2022-04-19 20:31:20|95426.9|95376.9|95431.7|95381.7|95431.9|95381.9|95426.9|95376.9|12
1650400290000|2022-04-19 20:31:30|95432.1|95382.1|95432|95382|95432.2|95382.2|95431.4|95381.4|8
1650400300000|2022-04-19 20:31:40|95431.6|95381.6|95431.2|95381.2|95431.6|95381.6|95430.6|95380.6|5
1650400310000|2022-04-19 20:31:50|95431.1|95381.1|95431.5|95381.5|95431.6|95381.6|95430.6|95380.6|9
1650400320000|2022-04-19 20:32:00|95431|95381|95435.4|95385.4|95435.8|95385.8|95431|95381|7
1650400330000|2022-04-19 20:32:10|95434.8|95384.8|95432.5|95382.5|95434.8|95384.8|95432.5|95382.5|8
1650400340000|2022-04-19 20:32:20|95432.7|95382.7|95433.5|95383.5|95433.7|95383.7|95428.9|95378.9|12
1650400350000|2022-04-19 20:32:30|95433.3|95383.3|95433.5|95383.5|95434|95384|95432.1|95382.1|12
1650400360000|2022-04-19 20:32:40|95433.3|95383.3|95432.2|95382.2|95433.5|95383.5|95431.8|95381.8|10
1650400370000|2022-04-19 20:32:50|95432.3|95382.3|95432|95382|95433.2|95383.2|95432|95382|9
1650400380000|2022-04-19 20:33:00|95431.7|95381.7|95432.9|95382.9|95436.2|95386.2|95431.7|95381.7|25
1650400390000|2022-04-19 20:33:10|95432.5|95382.5|95433.4|95383.4|95433.4|95383.4|95432.5|95382.5|5
1650400400000|2022-04-19 20:33:20|95433.3|95383.3|95433.2|95383.2|95434.2|95384.2|95432.4|95382.4|13
1650400410000|2022-04-19 20:33:30|95433.6|95383.6|95433|95383|95433.6|95383.6|95432.4|95382.4|11
1650400420000|2022-04-19 20:33:40|95432.9|95382.9|95433|95383|95433.4|95383.4|95432.9|95382.9|4
1650400430000|2022-04-19 20:33:50|95433.1|95383.1|95435.9|95385.9|95436.4|95386.4|95432.9|95382.9|13
1650400440000|2022-04-19 20:34:00|95435.6|95385.6|95435.6|95385.6|95435.9|95385.9|95435.3|95385.3|12
1650400450000|2022-04-19 20:34:10|95435.9|95385.9|95435.3|95385.3|95436.4|95386.4|95434.4|95384.4|13
1650400460000|2022-04-19 20:34:20|95435.4|95385.4|95435.9|95385.9|95436.2|95386.2|95435.4|95385.4|6
1650400470000|2022-04-19 20:34:30|95435.2|95385.2|95436.5|95386.5|95437.2|95387.2|95435.2|95385.2|13
1650400480000|2022-04-19 20:34:40|95436.6|95386.6|95435.6|95385.6|95436.9|95386.9|95435.6|95385.6|7
1650400490000|2022-04-19 20:34:50|95435.8|95385.8|95437.4|95387.4|95437.4|95387.4|95435.8|95385.8|5
1650400500000|2022-04-19 20:35:00|95437.3|95387.3|95436.1|95386.1|95437.5|95387.5|95433.8|95383.8|23
1650400510000|2022-04-19 20:35:10|95436.6|95386.6|95436.4|95386.4|95437.1|95387.1|95436.4|95386.4|9
1650400520000|2022-04-19 20:35:20|95436.8|95386.8|95437.3|95387.3|95437.3|95387.3|95436.7|95386.7|4
1650400530000|2022-04-19 20:35:30|95437.2|95387.2|95436.8|95386.8|95437.4|95387.4|95436.8|95386.8|4
1650400540000|2022-04-19 20:35:40|95436.7|95386.7|95436.9|95386.9|95436.9|95386.9|95436.5|95386.5|6
1650400550000|2022-04-19 20:35:50|95436.8|95386.8|95436.3|95386.3|95436.8|95386.8|95436.1|95386.1|7
1650400560000|2022-04-19 20:36:00|95437|95387|95437.1|95387.1|95437.6|95387.6|95436.5|95386.5|11
1650400570000|2022-04-19 20:36:10|95437|95387|95436.5|95386.5|95437.6|95387.6|95436.5|95386.5|11
1650400580000|2022-04-19 20:36:20|95436.8|95386.8|95436.1|95386.1|95437|95387|95436.1|95386.1|5
1650400590000|2022-04-19 20:36:30|95436.2|95386.2|95434.2|95384.2|95436.2|95386.2|95433.5|95383.5|13
1650400600000|2022-04-19 20:36:40|95434.4|95384.4|95434.1|95384.1|95434.4|95384.4|95433.5|95383.5|7
1650400610000|2022-04-19 20:36:50|95434.3|95384.3|95434.4|95384.4|95436.1|95386.1|95434.3|95384.3|7
1650400620000|2022-04-19 20:37:00|95435.3|95385.3|95434.1|95384.1|95435.4|95385.4|95434|95384|13
1650400630000|2022-04-19 20:37:10|95434.7|95384.7|95434.2|95384.2|95434.7|95384.7|95434.2|95384.2|6
1650400640000|2022-04-19 20:37:20|95434.5|95384.5|95433.9|95383.9|95434.6|95384.6|95433.9|95383.9|12
1650400650000|2022-04-19 20:37:30|95433.8|95383.8|95433.6|95383.6|95434.3|95384.3|95433.6|95383.6|8
1650400660000|2022-04-19 20:37:40|95433.9|95383.9|95434.6|95384.6|95434.7|95384.7|95433.7|95383.7|9
1650400670000|2022-04-19 20:37:50|95434.4|95384.4|95435.3|95385.3|95435.8|95385.8|95434.4|95384.4|12
1650400680000|2022-04-19 20:38:00|95435.4|95385.4|95435.6|95385.6|95436.1|95386.1|95435.4|95385.4|5
1650400690000|2022-04-19 20:38:10|95435.7|95385.7|95434.3|95384.3|95435.7|95385.7|95433.9|95383.9|7
1650400700000|2022-04-19 20:38:20|95433.6|95383.6|95434|95384|95435.7|95385.7|95432.2|95382.2|15
1650400710000|2022-04-19 20:38:30|95433.9|95383.9|95434.6|95384.6|95434.8|95384.8|95433.8|95383.8|7
1650400720000|2022-04-19 20:38:40|95434.9|95384.9|95435.2|95385.2|95441|95391|95434.9|95384.9|5
1650400730000|2022-04-19 20:38:50|95435.1|95385.1|95436|95386|95436.5|95386.5|95434.5|95384.5|12
1650400740000|2022-04-19 20:39:00|95436.1|95386.1|95435.8|95385.8|95436.6|95386.6|95435.8|95385.8|7
1650400750000|2022-04-19 20:39:10|95436.3|95386.3|95437.4|95387.4|95439|95389|95433.9|95383.9|19
1650400760000|2022-04-19 20:39:20|95437.3|95387.3|95436.8|95386.8|95437.7|95387.7|95436|95386|6
1650400770000|2022-04-19 20:39:30|95436.6|95386.6|95436.5|95386.5|95436.6|95386.6|95436.5|95386.5|2
1650400780000|2022-04-19 20:39:40|95437.2|95387.2|95436.4|95386.4|95437.7|95387.7|95436.1|95386.1|14
1650400790000|2022-04-19 20:39:50|95436.3|95386.3|95425.4|95375.4|95436.4|95386.4|95425|95375|9
1650400800000|2022-04-19 20:40:00|95426.9|95376.9|95431.4|95381.4|95432.6|95382.6|95425.9|95375.9|19
1650400810000|2022-04-19 20:40:10|95430.9|95380.9|95430.7|95380.7|95431.5|95381.5|95429.6|95379.6|20
1650400820000|2022-04-19 20:40:20|95430.8|95380.8|95430.7|95380.7|95431.9|95381.9|95430.7|95380.7|8
1650400830000|2022-04-19 20:40:30|95430.9|95380.9|95429.9|95379.9|95434.9|95384.9|95428.1|95378.1|14
1650400840000|2022-04-19 20:40:40|95430.5|95380.5|95430.9|95380.9|95434|95384|95424.7|95374.7|19
1650400850000|2022-04-19 20:40:50|95431.2|95381.2|95432.9|95382.9|95432.9|95382.9|95429.3|95379.3|30
1650400860000|2022-04-19 20:41:00|95429.3|95379.3|95429.4|95379.4|95430.5|95380.5|95427|95377|19
1650400870000|2022-04-19 20:41:10|95429.3|95379.3|95429.9|95379.9|95430.2|95380.2|95429.3|95379.3|9
1650400880000|2022-04-19 20:41:20|95428.3|95378.3|95427.4|95377.4|95429.8|95379.8|95427.4|95377.4|8
1650400890000|2022-04-19 20:41:30|95428.1|95378.1|95429.5|95379.5|95430.1|95380.1|95428.1|95378.1|8
1650400900000|2022-04-19 20:41:40|95429.1|95379.1|95426.8|95376.8|95429.1|95379.1|95426.5|95376.5|15
1650400910000|2022-04-19 20:41:50|95427.8|95377.8|95428.8|95378.8|95429.2|95379.2|95427.4|95377.4|12
1650400920000|2022-04-19 20:42:00|95428.3|95378.3|95427|95377|95429.1|95379.1|95424.4|95374.4|25
1650400930000|2022-04-19 20:42:10|95428.2|95378.2|95426.6|95376.6|95429.5|95379.5|95424.6|95374.6|14
1650400940000|2022-04-19 20:42:20|95427.1|95377.1|95429.6|95379.6|95429.6|95379.6|95424.5|95374.5|18
1650400950000|2022-04-19 20:42:30|95429.2|95379.2|95425.9|95375.9|95431.4|95381.4|95423.3|95373.3|22
1650400960000|2022-04-19 20:42:40|95426.1|95376.1|95425.9|95375.9|95427.3|95377.3|95425.3|95375.3|16
1650400970000|2022-04-19 20:42:50|95425.6|95375.6|95428.7|95378.7|95429.4|95379.4|95425.6|95375.6|16
1650400980000|2022-04-19 20:43:00|95428.4|95378.4|95428.5|95378.5|95429.2|95379.2|95428|95378|12
1650400990000|2022-04-19 20:43:10|95428.4|95378.4|95426.7|95376.7|95428.7|95378.7|95426.7|95376.7|7
1650401000000|2022-04-19 20:43:20|95425.8|95375.8|95426.2|95376.2|95426.6|95376.6|95425.8|95375.8|4
1650401010000|2022-04-19 20:43:30|95426.1|95376.1|95427.2|95377.2|95428.9|95378.9|95426|95376|8
1650401020000|2022-04-19 20:43:40|95426.8|95376.8|95427.4|95377.4|95427.7|95377.7|95425.7|95375.7|19
1650401030000|2022-04-19 20:43:50|95425.7|95375.7|95426.1|95376.1|95426.8|95376.8|95425.4|95375.4|12
1650401040000|2022-04-19 20:44:00|95426.2|95376.2|95427.7|95377.7|95430.8|95380.8|95426.2|95376.2|22
1650401050000|2022-04-19 20:44:10|95427.9|95377.9|95427.2|95377.2|95428.4|95378.4|95426.6|95376.6|12
1650401060000|2022-04-19 20:44:20|95427.7|95377.7|95427.8|95377.8|95428|95378|95427.4|95377.4|18
1650401070000|2022-04-19 20:44:30|95427.9|95377.9|95428.1|95378.1|95428.3|95378.3|95427.7|95377.7|8
1650401080000|2022-04-19 20:44:40|95428.3|95378.3|95428.4|95378.4|95439.8|95379.4|95428|95367.2|20
1650401090000|2022-04-19 20:44:50|95429|95379|95440.7|95368.7|95441.1|95380.1|95427.7|95366.7|24
1650401100000|2022-04-19 20:45:00|95441.1|95369.1|95449.4|95369.5|95450.4|95386.9|95428.6|95368.5|31
1650401110000|2022-04-19 20:45:10|95453.4|95366|95449.1|95374.4|95453.7|95374.4|95446.3|95366|6
1650401120000|2022-04-19 20:45:20|95448.7|95374|95436|95386|95449.5|95386.1|95435.7|95373|7
1650401130000|2022-04-19 20:45:30|95436.4|95386.4|95451.8|95373.9|95451.8|95386.4|95436.4|95373.9|6
1650401140000|2022-04-19 20:45:40|95449.9|95374.6|95436.4|95386.4|95449.9|95386.5|95435.1|95374.6|11
1650401150000|2022-04-19 20:45:50|95434.7|95384.7|95435.4|95385.4|95435.4|95385.4|95434.5|95384.5|10
1650401160000|2022-04-19 20:46:00|95435.5|95385.5|95433|95383|95436.3|95386.3|95433|95383|14
1650401170000|2022-04-19 20:46:10|95433.4|95383.4|95433.3|95383.3|95433.4|95383.4|95433.3|95383.3|2
1650401180000|2022-04-19 20:46:20|95434.2|95384.2|95432.1|95382.1|95434.2|95384.2|95430.9|95380.9|7
1650401190000|2022-04-19 20:46:30|95443.5|95373.4|95434.7|95384.7|95444.1|95384.7|95434.7|95371.1|6
1650401200000|2022-04-19 20:46:40|95433|95383|95433.2|95383.2|95433.9|95383.9|95433|95383|3
1650401210000|2022-04-19 20:46:50|95433.6|95383.6|95434.3|95384.3|95447.6|95384.9|95433.6|95369.6|5
1650401220000|2022-04-19 20:47:00|95432|95382|95436|95386|95468|95390|95432|95373|15
1650401230000|2022-04-19 20:47:10|95437.9|95387.9|95437.3|95387.3|95461.8|95387.9|95436.8|95374.9|6
1650401240000|2022-04-19 20:47:20|95437.9|95387.9|95439|95389|95439.1|95389.1|95437.1|95387.1|11
1650401250000|2022-04-19 20:47:30|95439.9|95389.9|95440.2|95390.2|95440.2|95390.2|95439.9|95389.9|2
1650401260000|2022-04-19 20:47:40|95439.9|95389.9|95439.9|95389.9|95441.2|95391.2|95439.9|95389.9|4
1650401270000|2022-04-19 20:47:50|95439.2|95389.2|95452.6|95375.7|95452.6|95392.3|95436.9|95375.7|20
1650401280000|2022-04-19 20:48:00|95451.4|95370.4|95439.5|95389.5|95453.8|95389.8|95436.8|95363.6|14
1650401290000|2022-04-19 20:48:10|95438.9|95388.9|95449.2|95378.7|95449.2|95388.9|95438.9|95378.7|2
1650401300000|2022-04-19 20:48:20|95438.8|95388.8|95439.4|95389.4|95452|95389.5|95438.8|95373.3|7
1650401310000|2022-04-19 20:48:30|95443|95393|95444.1|95394.1|95453.9|95395.5|95442.1|95380.7|11
1650401320000|2022-04-19 20:48:40|95454.5|95383.8|95443.5|95393.5|95455.6|95393.6|95443.5|95380.4|5
1650401330000|2022-04-19 20:48:50|95443.3|95393.3|95449.8|95376.5|95454.7|95395.3|95438.6|95368.4|20
1650401340000|2022-04-19 20:49:00|95451.7|95376.4|95444.4|95394.4|95462.8|95398.6|95443.5|95375.4|27
1650401350000|2022-04-19 20:49:10|95454|95382.5|95458.3|95385.2|95462.3|95394.6|95444.5|95379.3|18
1650401360000|2022-04-19 20:49:20|95458.4|95384.9|95457.1|95385.5|95459.4|95397.7|95446.9|95384|19
1650401370000|2022-04-19 20:49:30|95456.7|95385.8|95442.8|95392.8|95464.5|95394|95442.8|95368.3|20
1650401380000|2022-04-19 20:49:40|95442.6|95392.6|95440.6|95390.6|95456.7|95393.2|95440.3|95377.2|23
1650401390000|2022-04-19 20:49:50|95440.8|95390.8|95451.8|95381.3|95454.2|95390.8|95440|95377.3|9
1650401400000|2022-04-19 20:50:00|95452|95381.4|95450.3|95379.1|95452.5|95391|95439.8|95378.5|18
1650401410000|2022-04-19 20:50:10|95439.5|95389.5|95453.2|95377.1|95453.2|95389.5|95438.7|95376.8|12
1650401420000|2022-04-19 20:50:20|95455|95374.9|95440.1|95390.1|95455.1|95390.5|95440.1|95374.9|9
1650401430000|2022-04-19 20:50:30|95451.8|95378.9|95440|95390|95454.5|95390|95440|95375.8|14
1650401440000|2022-04-19 20:50:40|95440.1|95390.1|95452.9|95377.6|95452.9|95390.3|95439.7|95377.6|8
1650401450000|2022-04-19 20:50:50|95440.2|95390.2|95439.8|95389.8|95452.4|95390.8|95439.8|95379|11
1650401460000|2022-04-19 20:51:00|95439.9|95389.9|95450.5|95375.6|95459.2|95390.2|95437.7|95364.5|13
1650401470000|2022-04-19 20:51:10|95436.8|95386.8|95445.2|95371.1|95454.6|95388.1|95436.8|95371.1|18
1650401480000|2022-04-19 20:51:20|95446.6|95369.1|95433.6|95383.6|95446.7|95384|95432.7|95368.6|17
1650401490000|2022-04-19 20:51:30|95444.2|95371.9|95444.8|95373.4|95445.7|95384.6|95433.7|95371.3|25
1650401500000|2022-04-19 20:51:40|95445.7|95370.3|95435.1|95385.1|95445.7|95385.1|95433.8|95370.3|7
1650401510000|2022-04-19 20:51:50|95445.9|95374.2|95435.3|95385.3|95445.9|95386.1|95435.3|95374.2|9
1650401520000|2022-04-19 20:52:00|95435.4|95385.4|95447.6|95372.9|95448.7|95385.7|95434.7|95368.2|12
1650401530000|2022-04-19 20:52:10|95447.5|95370.9|95435.5|95385.5|95447.8|95385.5|95434.9|95370.9|11
1650401540000|2022-04-19 20:52:20|95445.4|95375.2|95447.5|95372.2|95447.5|95385.5|95435.1|95372.2|8
1650401550000|2022-04-19 20:52:30|95435.2|95385.2|95439.5|95367|95447.7|95385.3|95430.5|95364|25
1650401560000|2022-04-19 20:52:40|95444.9|95360.5|95441.1|95364.5|95447.5|95376.4|95426.3|95355|14
1650401570000|2022-04-19 20:52:50|95442.5|95363.2|95441.5|95365.2|95444.4|95365.9|95441|95361|16
1650401580000|2022-04-19 20:53:00|95440.6|95365.5|95444.2|95361.5|95444.2|95367|95439.5|95361.4|17
1650401590000|2022-04-19 20:53:10|95446.5|95358.5|95442|95363.8|95447|95366|95441.1|95358.5|24
1650401600000|2022-04-19 20:53:20|95441.1|95364.9|95443.8|95361.9|95443.8|95366.6|95439.5|95361.9|9
1650401610000|2022-04-19 20:53:30|95444|95359.7|95427.5|95377.5|95447.2|95377.6|95427.2|95354.6|27
1650401620000|2022-04-19 20:53:40|95428.5|95378.5|95443.2|95365.5|95443.7|95379.4|95428.4|95365.4|19
1650401630000|2022-04-19 20:53:50|95443.9|95367|95439.8|95368.4|95443.9|95378.8|95428.2|95365.7|11
1650401640000|2022-04-19 20:54:00|95442.3|95365.1|95441|95364.9|95442.3|95378.5|95428.5|95364.9|8
1650401650000|2022-04-19 20:54:10|95442.2|95363|95448.1|95357.1|95449.1|95363.4|95442|95357|10
1650401660000|2022-04-19 20:54:20|95449.6|95356.2|95444.3|95362.7|95449.6|95364.9|95443.2|95356.2|14
1650401670000|2022-04-19 20:54:30|95437.9|95367.7|95440|95366.9|95442.9|95379|95428.7|95362.4|10
1650401680000|2022-04-19 20:54:40|95443.9|95362|95427.7|95377.7|95443.9|95378.5|95427.7|95362|8
1650401690000|2022-04-19 20:54:50|95427.8|95377.8|95434.2|95355.6|95443.8|95377.8|95421.1|95347.8|25
1650401700000|2022-04-19 20:55:00|95432.4|95357|95399.1|95283.1|95434.5|95357|95385|95269|65
1650401710000|2022-04-19 20:55:10|95397.3|95281.3|95398.4|95282.4|95402.6|95286.6|95396.9|95280.9|46
1650401720000|2022-04-19 20:55:20|95398.9|95282.9|95399.9|95283.9|95402.3|95286.3|95398.2|95282.2|41
1650401730000|2022-04-19 20:55:30|95400.4|95284.4|95404.5|95288.5|95411.6|95295.6|95398.9|95282.9|34
1650401740000|2022-04-19 20:55:40|95404.7|95288.7|95415.8|95299.8|95429.3|95313.3|95391|95275|56
1650401750000|2022-04-19 20:55:50|95418.8|95302.8|95410.3|95294.3|95423.8|95307.8|95407.1|95291.1|48
1650401760000|2022-04-19 20:56:00|95410.2|95294.2|95405.2|95289.2|95412.5|95296.5|95402.7|95286.7|42
1650401770000|2022-04-19 20:56:10|95401.4|95285.4|95401.4|95285.4|95405.1|95289.1|95401|95285|25
1650401780000|2022-04-19 20:56:20|95401.6|95285.6|95402.6|95286.6|95403.1|95287.1|95400.5|95284.5|38
1650401790000|2022-04-19 20:56:30|95402.2|95286.2|95401.6|95285.6|95404.1|95288.1|95399.7|95283.7|36
1650401800000|2022-04-19 20:56:40|95400.8|95284.8|95402|95286|95403.4|95287.4|95400.6|95284.6|36
1650401810000|2022-04-19 20:56:50|95401.9|95285.9|95402.3|95286.3|95403.4|95287.4|95399.6|95283.6|33
1650401820000|2022-04-19 20:57:00|95401.7|95285.7|95417|95301|95426.5|95310.5|95400.9|95284.9|57
1650401830000|2022-04-19 20:57:10|95419.2|95303.2|95422|95306|95424.2|95308.2|95412.7|95296.7|34
1650401840000|2022-04-19 20:57:20|95423.7|95307.7|95420.3|95304.3|95426.3|95310.3|95416.8|95300.8|35
1650401850000|2022-04-19 20:57:30|95420.4|95304.4|95410.3|95294.3|95421.2|95305.2|95409.1|95293.1|35
1650401860000|2022-04-19 20:57:40|95411.2|95295.2|95409.8|95293.8|95412.8|95296.8|95409|95293|25
1650401870000|2022-04-19 20:57:50|95411|95295|95420.4|95304.4|95425|95309|95410.1|95294.1|39
1650401880000|2022-04-19 20:58:00|95420.6|95304.6|95418.7|95302.7|95420.6|95304.6|95415.3|95299.3|33
1650401890000|2022-04-19 20:58:10|95418.8|95302.8|95406.2|95290.2|95419.6|95303.6|95405.6|95289.6|32
1650401900000|2022-04-19 20:58:20|95424.4|95308.4|95418.2|95302.2|95426.5|95310.5|95414.1|95298.1|35
1650401910000|2022-04-19 20:58:30|95418.3|95302.3|95420.4|95304.4|95421.5|95305.5|95417.6|95301.6|37
1650401920000|2022-04-19 20:58:40|95419.6|95303.6|95407.2|95291.2|95421.2|95305.2|95407|95291|43
1650401930000|2022-04-19 20:58:50|95406.6|95290.6|95416.7|95300.7|95419.3|95303.3|95400|95284|41
1650401940000|2022-04-19 20:59:00|95416.1|95300.1|95419.5|95303.5|95421.3|95305.3|95416.1|95300.1|24
1650401950000|2022-04-19 20:59:10|95421.7|95305.7|95424.5|95308.5|95425.5|95309.5|95420.7|95304.7|31
1650401960000|2022-04-19 20:59:20|95423.2|95307.2|95416.1|95300.1|95425.7|95309.7|95416.1|95300.1|22
1650401970000|2022-04-19 20:59:30|95423.9|95307.9|95428.1|95312.1|95435|95319|95423.9|95307.9|22
1650401980000|2022-04-19 20:59:40|95426|95310|95430.8|95314.8|95430.8|95314.8|95426|95310|18
1650401990000|2022-04-19 20:59:50|95430.9|95314.9|95435.7|95319.7|95437|95321|95430.6|95314.6|32
1650402000000|2022-04-19 21:00:00|95437.4|95321.4|95423.7|95307.7|95437.4|95321.4|95412.6|95296.6|11
1650402010000|2022-04-19 21:00:10|95422.9|95306.9|95418.6|95302.6|95422.9|95306.9|95418.6|95302.6|2
1650402020000|2022-04-19 21:00:20|95421.5|95305.5|95421.5|95305.5|95421.5|95305.5|95421.5|95305.5|1
1650402030000|2022-04-19 21:00:30|95418.8|95302.8|95415.4|95299.4|95418.8|95302.8|95415.4|95299.4|2
1650402040000|2022-04-19 21:00:40|95412|95296|95409.9|95293.9|95412|95296|95409.9|95293.9|2
1650402050000|2022-04-19 21:00:50|95412|95296|95409.5|95293.5|95412|95296|95409.3|95293.3|4
1650402060000|2022-04-19 21:01:00|95409.6|95293.6|95412|95296|95412|95296|95409.6|95293.6|2
1650402070000|2022-04-19 21:01:10|95415.4|95299.4|95415.4|95299.4|95415.4|95299.4|95415.4|95299.4|1
1650402080000|2022-04-19 21:01:20|95412.4|95296.4|95409.5|95293.5|95412.4|95296.4|95409.5|95293.5|3
1650402090000|2022-04-19 21:01:30|95409.6|95293.6|95409.5|95293.5|95409.6|95293.6|95409.5|95293.5|2
1650402100000|2022-04-19 21:01:40|95413.3|95297.3|95413.3|95297.3|95413.3|95297.3|95413.3|95297.3|1
1650402110000|2022-04-19 21:01:50|95413.5|95297.5|95413.5|95297.5|95413.5|95297.5|95413.5|95297.5|1
1650402120000|2022-04-19 21:02:00|95407.8|95291.8|95408.2|95292.2|95408.2|95292.2|95407.8|95291.8|2
1650402130000|2022-04-19 21:02:10|95397.7|95281.7|95397.7|95281.7|95397.7|95281.7|95397.7|95281.7|1
1650402150000|2022-04-19 21:02:30|95395|95279|95387.3|95271.3|95395|95279|95386.8|95270.8|3
1650402170000|2022-04-19 21:02:50|95390.6|95274.6|95395.9|95279.9|95395.9|95279.9|95390.6|95274.6|2
1650402180000|2022-04-19 21:03:00|95394.7|95278.7|95394.8|95278.8|95394.8|95278.8|95394.7|95278.7|2
1650402190000|2022-04-19 21:03:10|95394.7|95278.7|95397.4|95281.4|95410.1|95294.1|95394.7|95278.7|7
1650402220000|2022-04-19 21:03:40|95397.5|95281.5|95397.4|95281.4|95397.5|95281.5|95397.4|95281.4|2
1650402230000|2022-04-19 21:03:50|95397.3|95281.3|95397.3|95281.3|95397.3|95281.3|95397.3|95281.3|1
1650402250000|2022-04-19 21:04:10|95397.4|95281.4|95397.1|95281.1|95397.4|95281.4|95395.6|95279.6|4
1650402260000|2022-04-19 21:04:20|95397|95281|95397|95281|95397|95281|95397|95281|1
1650402280000|2022-04-19 21:04:40|95397.4|95281.4|95397.4|95281.4|95397.4|95281.4|95397.4|95281.4|1
1650402290000|2022-04-19 21:04:50|95398.7|95282.7|95398.7|95282.7|95398.7|95282.7|95398.7|95282.7|1
1650402300000|2022-04-19 21:05:00|95397.2|95281.2|95394.2|95278.2|95397.2|95281.2|95393.8|95277.8|8
1650402310000|2022-04-19 21:05:10|95394|95278|95391.3|95275.3|95394|95278|95391.3|95275.3|6
1650402320000|2022-04-19 21:05:20|95384.5|95268.5|95393.4|95277.4|95393.4|95277.4|95384.2|95268.2|5
1650402330000|2022-04-19 21:05:30|95393.3|95277.3|95395.5|95279.5|95402.1|95286.1|95393.2|95277.2|5
1650402340000|2022-04-19 21:05:40|95395.3|95279.3|95395.3|95279.3|95395.3|95279.3|95395.3|95279.3|1
1650402350000|2022-04-19 21:05:50|95392.9|95276.9|95395.5|95279.5|95395.5|95279.5|95392.9|95276.9|2
1650402360000|2022-04-19 21:06:00|95395.7|95279.7|95392.6|95276.6|95395.8|95279.8|95392.6|95276.6|5
1650402370000|2022-04-19 21:06:10|95395.3|95279.3|95395.3|95279.3|95395.3|95279.3|95395.3|95279.3|1
1650402380000|2022-04-19 21:06:20|95390.6|95274.6|95389.2|95273.2|95390.6|95274.6|95389.2|95273.2|2
1650402390000|2022-04-19 21:06:30|95389.1|95273.1|95389.1|95273.1|95389.1|95273.1|95389.1|95273.1|1
1650402400000|2022-04-19 21:06:40|95388.9|95272.9|95388.9|95272.9|95388.9|95272.9|95388.9|95272.9|1
1650402410000|2022-04-19 21:06:50|95390.6|95274.6|95390.6|95274.6|95390.6|95274.6|95390.6|95274.6|1
1650402420000|2022-04-19 21:07:00|95390.1|95274.1|95389|95273|95390.5|95274.5|95389|95273|6
1650402430000|2022-04-19 21:07:10|95384.1|95268.1|95384.1|95268.1|95384.1|95268.1|95384.1|95268.1|1
1650402440000|2022-04-19 21:07:20|95384.4|95268.4|95389.7|95273.7|95391.1|95275.1|95384|95268|5
1650402450000|2022-04-19 21:07:30|95388.2|95272.2|95389.5|95273.5|95389.5|95273.5|95387.5|95271.5|9
1650402460000|2022-04-19 21:07:40|95388.8|95272.8|95390.7|95274.7|95390.7|95274.7|95388|95272|3
1650402470000|2022-04-19 21:07:50|95390.6|95274.6|95390.7|95274.7|95390.7|95274.7|95390.6|95274.6|2
1650402480000|2022-04-19 21:08:00|95390.4|95274.4|95388.5|95272.5|95393.4|95277.4|95388.5|95272.5|4
1650402490000|2022-04-19 21:08:10|95388.6|95272.6|95387.1|95271.1|95388.6|95272.6|95387.1|95271.1|4
1650402500000|2022-04-19 21:08:20|95387|95271|95385.9|95269.9|95387|95271|95385.9|95269.9|2
1650402510000|2022-04-19 21:08:30|95385.8|95269.8|95386|95270|95386|95270|95385.8|95269.8|2
1650402520000|2022-04-19 21:08:40|95386.4|95270.4|95387.1|95271.1|95387.2|95271.2|95386.4|95270.4|3
1650402530000|2022-04-19 21:08:50|95386.9|95270.9|95386.4|95270.4|95386.9|95270.9|95386.3|95270.3|5
1650402540000|2022-04-19 21:09:00|95386.5|95270.5|95387.4|95271.4|95387.9|95271.9|95386.3|95270.3|8
1650402550000|2022-04-19 21:09:10|95387.5|95271.5|95387.8|95271.8|95387.8|95271.8|95387.4|95271.4|3
1650402560000|2022-04-19 21:09:20|95387.7|95271.7|95393.4|95277.4|95393.4|95277.4|95387.4|95271.4|8
1650402570000|2022-04-19 21:09:30|95393.6|95277.6|95393.2|95277.2|95393.7|95277.7|95393.1|95277.1|9
1650402580000|2022-04-19 21:09:40|95393.3|95277.3|95393.7|95277.7|95393.8|95277.8|95393.3|95277.3|6
1650402590000|2022-04-19 21:09:50|95393.6|95277.6|95393.1|95277.1|95397.8|95281.8|95392.4|95276.4|14
1650402600000|2022-04-19 21:10:00|95393.7|95277.7|95393.1|95277.1|95399.1|95283.1|95392.8|95276.8|14
1650402610000|2022-04-19 21:10:10|95392.8|95276.8|95412.8|95296.8|95415.1|95299.1|95392.8|95276.8|19
1650402620000|2022-04-19 21:10:20|95411.5|95295.5|95395.7|95279.7|95411.5|95295.5|95395.5|95279.5|10
1650402630000|2022-04-19 21:10:30|95396.3|95280.3|95395.2|95279.2|95396.3|95280.3|95395.2|95279.2|6
1650402640000|2022-04-19 21:10:40|95396.1|95280.1|95403.2|95287.2|95428.5|95312.5|95395.8|95279.8|7
1650402650000|2022-04-19 21:10:50|95399.9|95283.9|95403.3|95287.3|95413.8|95297.8|95397.4|95281.4|7
1650402660000|2022-04-19 21:11:00|95400.7|95284.7|95415.8|95299.8|95420.3|95304.3|95385|95269|9
1650402670000|2022-04-19 21:11:10|95416.7|95300.7|95409.4|95293.4|95421.7|95305.7|95409.3|95293.3|13
1650402680000|2022-04-19 21:11:20|95403.8|95287.8|95406.8|95290.8|95430|95314|95402.8|95286.8|11
1650402690000|2022-04-19 21:11:30|95417.9|95301.9|95406.5|95290.5|95417.9|95301.9|95403.9|95287.9|24
1650402700000|2022-04-19 21:11:40|95406.4|95290.4|95408.5|95292.5|95413.5|95297.5|95405.4|95289.4|37
1650402710000|2022-04-19 21:11:50|95408.7|95292.7|95416.8|95300.8|95423.2|95307.2|95407.9|95291.9|47
1650402720000|2022-04-19 21:12:00|95415.2|95299.2|95413.4|95297.4|95417.2|95301.2|95400.2|95284.2|56
1650402730000|2022-04-19 21:12:10|95413.3|95297.3|95394.4|95278.4|95421.4|95305.4|95394.4|95278.4|54
1650402740000|2022-04-19 21:12:20|95394.5|95278.5|95410.6|95294.6|95412.7|95296.7|95388.4|95272.4|54
1650402750000|2022-04-19 21:12:30|95411.8|95295.8|95416.1|95300.1|95421.7|95305.7|95390.5|95274.5|49
1650402760000|2022-04-19 21:12:40|95408.3|95292.3|95412.9|95296.9|95413|95297|95407.1|95291.1|50
1650402770000|2022-04-19 21:12:50|95412.5|95296.5|95418.7|95302.7|95421.5|95305.5|95411.9|95295.9|48
1650402780000|2022-04-19 21:13:00|95418.8|95302.8|95406.3|95290.3|95422.1|95306.1|95402.7|95286.7|48
1650402790000|2022-04-19 21:13:10|95406.8|95290.8|95405|95289|95412.3|95296.3|95373.8|95257.8|48
1650402800000|2022-04-19 21:13:20|95404.5|95288.5|95403.6|95287.6|95425.2|95309.2|95403.6|95287.6|47
1650402810000|2022-04-19 21:13:30|95403.9|95287.9|95398.7|95282.7|95413|95297|95398.3|95282.3|51
1650402820000|2022-04-19 21:13:40|95398.9|95282.9|95402.5|95286.5|95407.2|95291.2|95398.5|95282.5|50
1650402830000|2022-04-19 21:13:50|95407.2|95291.2|95412.8|95296.8|95416.5|95300.5|95393.7|95277.7|53
1650402840000|2022-04-19 21:14:00|95412|95296|95402.5|95286.5|95417.7|95301.7|95400.1|95284.1|49
1650402850000|2022-04-19 21:14:10|95402.6|95286.6|95397.7|95281.7|95402.6|95286.6|95390.7|95274.7|41
1650402860000|2022-04-19 21:14:20|95397.6|95281.6|95396.9|95280.9|95400.5|95284.5|95394.2|95278.2|37
1650402870000|2022-04-19 21:14:30|95393.8|95277.8|95397|95281|95401|95285|95391.5|95275.5|27
1650402880000|2022-04-19 21:14:40|95396.9|95280.9|95395.1|95279.1|95397|95281|95392.7|95276.7|27
1650402890000|2022-04-19 21:14:50|95395.3|95279.3|95392.9|95276.9|95396.4|95280.4|95390.6|95274.6|33
1650402900000|2022-04-19 21:15:00|95392.8|95276.8|95409.5|95293.5|95413.5|95297.5|95389.9|95273.9|28
1650402910000|2022-04-19 21:15:10|95411.2|95295.2|95402.2|95286.2|95411.2|95295.2|95367.5|95251.5|13
1650402920000|2022-04-19 21:15:20|95399.9|95283.9|95400.7|95284.7|95400.7|95284.7|95389.6|95273.6|16
1650402930000|2022-04-19 21:15:30|95402.3|95286.3|95403.2|95287.2|95412.6|95296.6|95394|95278|23
1650402940000|2022-04-19 21:15:40|95402.7|95286.7|95400.7|95284.7|95410.6|95294.6|95395.4|95279.4|21
1650402950000|2022-04-19 21:15:50|95401.4|95285.4|95400.8|95284.8|95415.1|95299.1|95393.5|95277.5|22
1650402960000|2022-04-19 21:16:00|95398.7|95282.7|95395.9|95279.9|95411.8|95295.8|95390.3|95274.3|18
1650402970000|2022-04-19 21:16:10|95396.3|95280.3|95412.3|95296.3|95417|95301|95382.9|95266.9|14
1650402980000|2022-04-19 21:16:20|95390.9|95274.9|95396.1|95280.1|95401.6|95285.6|95372.1|95256.1|23
1650402990000|2022-04-19 21:16:30|95396.5|95280.5|95397.7|95281.7|95403.2|95287.2|95386.5|95270.5|22
1650403000000|2022-04-19 21:16:40|95398.2|95282.2|95394.9|95278.9|95411.6|95295.6|95388.6|95272.6|10
1650403010000|2022-04-19 21:16:50|95377.2|95261.2|95396.5|95280.5|95402.4|95286.4|95364.2|95248.2|14
1650403020000|2022-04-19 21:17:00|95391.6|95275.6|95381.3|95265.3|95400.3|95284.3|95369.1|95253.1|13
1650403030000|2022-04-19 21:17:10|95377.2|95261.2|95398.2|95282.2|95409.2|95293.2|95374.2|95258.2|20
1650403040000|2022-04-19 21:17:20|95392.8|95276.8|95381.5|95265.5|95392.8|95276.8|95363.8|95247.8|13
1650403050000|2022-04-19 21:17:30|95379.6|95263.6|95395.4|95279.4|95398.3|95282.3|95368.8|95252.8|18
1650403060000|2022-04-19 21:17:40|95398.2|95282.2|95375.8|95259.8|95398.9|95282.9|95374.3|95258.3|12
1650403070000|2022-04-19 21:17:50|95384.1|95268.1|95378.6|95262.6|95384.9|95268.9|95365.9|95249.9|11
1650403080000|2022-04-19 21:18:00|95383|95267|95404.3|95288.3|95411.5|95295.5|95365|95249|9
1650403090000|2022-04-19 21:18:10|95393.4|95277.4|95383.5|95267.5|95393.4|95277.4|95371.4|95255.4|5
1650403100000|2022-04-19 21:18:20|95388.1|95272.1|95396.3|95280.3|95406|95290|95387.5|95271.5|9
1650403110000|2022-04-19 21:18:30|95383.3|95267.3|95393.5|95277.5|95393.5|95277.5|95383.3|95267.3|3
1650403120000|2022-04-19 21:18:40|95384.4|95268.4|95381.3|95265.3|95384.4|95268.4|95372.8|95256.8|4
1650403130000|2022-04-19 21:18:50|95389.8|95273.8|95395.4|95279.4|95407.6|95291.6|95376.3|95260.3|8
1650403140000|2022-04-19 21:19:00|95395.8|95279.8|95382.8|95266.8|95402|95286|95372.6|95256.6|10
1650403150000|2022-04-19 21:19:10|95385.9|95269.9|95406|95290|95406|95290|95377.6|95261.6|8
1650403160000|2022-04-19 21:19:20|95403.1|95287.1|95392.9|95276.9|95403.1|95287.1|95384.8|95268.8|8
1650403170000|2022-04-19 21:19:30|95383.7|95267.7|95397.1|95281.1|95397.1|95281.1|95383.7|95267.7|3
1650403180000|2022-04-19 21:19:40|95396.4|95280.4|95394.3|95278.3|95396.4|95280.4|95386.2|95270.2|4
1650403190000|2022-04-19 21:19:50|95397.8|95281.8|95403.8|95287.8|95403.8|95287.8|95385.2|95269.2|4
1650403200000|2022-04-19 21:20:00|95392.7|95276.7|95386.4|95270.4|95399.1|95283.1|95386.4|95270.4|9
1650403210000|2022-04-19 21:20:10|95384.1|95268.1|95413.4|95297.4|95413.4|95297.4|95372.2|95256.2|8
1650403220000|2022-04-19 21:20:20|95397.2|95281.2|95387.3|95271.3|95397.2|95281.2|95365.4|95249.4|5
1650403230000|2022-04-19 21:20:30|95386.3|95270.3|95397.7|95281.7|95405.2|95289.2|95373.5|95257.5|5
1650403240000|2022-04-19 21:20:40|95396.4|95280.4|95396.9|95280.9|95396.9|95280.9|95384.4|95268.4|5
1650403250000|2022-04-19 21:20:50|95393.2|95277.2|95390.8|95274.8|95398.4|95282.4|95383.9|95267.9|7
1650403260000|2022-04-19 21:21:00|95394.3|95278.3|95371.7|95255.7|95394.3|95278.3|95371.7|95255.7|4
1650403270000|2022-04-19 21:21:10|95386.5|95270.5|95384|95268|95389.7|95273.7|95375.3|95259.3|7
1650403280000|2022-04-19 21:21:20|95384.9|95268.9|95398.9|95282.9|95398.9|95282.9|95371.5|95255.5|7
1650403290000|2022-04-19 21:21:30|95400.4|95284.4|95373.6|95257.6|95400.4|95284.4|95363.6|95247.6|4
1650403300000|2022-04-19 21:21:40|95385.3|95269.3|95403.3|95287.3|95403.3|95287.3|95369.8|95253.8|4
1650403310000|2022-04-19 21:21:50|95388.8|95272.8|95388.9|95272.9|95389.9|95273.9|95385.1|95269.1|4
1650403320000|2022-04-19 21:22:00|95396.3|95280.3|95408.9|95292.9|95415.2|95299.2|95396.3|95280.3|3
1650403330000|2022-04-19 21:22:10|95397.4|95281.4|95391.2|95275.2|95413.8|95297.8|95388.2|95272.2|10
1650403340000|2022-04-19 21:22:20|95385.5|95269.5|95397|95281|95407|95291|95369.9|95253.9|6
1650403350000|2022-04-19 21:22:30|95397.3|95281.3|95388.1|95272.1|95397.5|95281.5|95382.8|95266.8|7
1650403360000|2022-04-19 21:22:40|95369.7|95253.7|95393.6|95277.6|95400.6|95284.6|95369.7|95253.7|5
1650403370000|2022-04-19 21:22:50|95392.6|95276.6|95391.2|95275.2|95392.6|95276.6|95383.9|95267.9|4
1650403380000|2022-04-19 21:23:00|95389.4|95273.4|95387|95271|95391.9|95275.9|95383.1|95267.1|6
1650403390000|2022-04-19 21:23:10|95381.7|95265.7|95388.5|95272.5|95388.5|95272.5|95381.7|95265.7|11
1650403400000|2022-04-19 21:23:20|95388.2|95272.2|95392.3|95276.3|95394.7|95278.7|95383.6|95267.6|7
1650403410000|2022-04-19 21:23:30|95392.1|95276.1|95389.8|95273.8|95394.1|95278.1|95382.1|95266.1|13
1650403420000|2022-04-19 21:23:40|95385.1|95269.1|95392.4|95276.4|95396.3|95280.3|95385.1|95269.1|17
1650403430000|2022-04-19 21:23:50|95390.8|95274.8|95387.2|95271.2|95393|95277|95386.2|95270.2|9
1650403440000|2022-04-19 21:24:00|95390.3|95274.3|95389.5|95273.5|95396.8|95280.8|95387.8|95271.8|8
1650403450000|2022-04-19 21:24:10|95393.8|95277.8|95392.3|95276.3|95398.3|95282.3|95390.9|95274.9|7
1650403460000|2022-04-19 21:24:20|95389.9|95273.9|95372.6|95256.6|95395.6|95279.6|95369.5|95253.5|13
1650403470000|2022-04-19 21:24:30|95377.3|95261.3|95383.8|95267.8|95390.2|95274.2|95372.6|95256.6|15
1650403480000|2022-04-19 21:24:40|95386|95270|95385.4|95269.4|95390.1|95274.1|95383.7|95267.7|8
1650403490000|2022-04-19 21:24:50|95382.1|95266.1|95390.2|95274.2|95392.7|95276.7|95382.1|95266.1|8
1650403500000|2022-04-19 21:25:00|95390.9|95274.9|95376.7|95260.7|95391.3|95275.3|95376.7|95260.7|9
1650403510000|2022-04-19 21:25:10|95385.3|95269.3|95385|95269|95391|95275|95385|95269|9
1650403520000|2022-04-19 21:25:20|95383.3|95267.3|95378.7|95262.7|95397.8|95281.8|95376|95260|14
1650403530000|2022-04-19 21:25:30|95379.1|95263.1|95381|95265|95395.6|95279.6|95379.1|95263.1|7
1650403540000|2022-04-19 21:25:40|95386.1|95270.1|95390.4|95274.4|95393.2|95277.2|95382.5|95266.5|14
1650403550000|2022-04-19 21:25:50|95390.5|95274.5|95393.2|95277.2|95394.4|95278.4|95385.3|95269.3|11
1650403560000|2022-04-19 21:26:00|95385.4|95269.4|95395.6|95279.6|95395.7|95279.7|95385.4|95269.4|4
1650403570000|2022-04-19 21:26:10|95393.9|95277.9|95394.5|95278.5|95394.6|95278.6|95386.9|95270.9|9
1650403580000|2022-04-19 21:26:20|95393|95277|95394.8|95278.8|95399.3|95283.3|95384.6|95268.6|10
1650403590000|2022-04-19 21:26:30|95387.5|95271.5|95395.4|95279.4|95398.1|95282.1|95387.5|95271.5|8
1650403600000|2022-04-19 21:26:40|95397.1|95281.1|95395.5|95279.5|95397.7|95281.7|95395.5|95279.5|3
1650403610000|2022-04-19 21:26:50|95396.5|95280.5|95397.7|95281.7|95397.7|95281.7|95394.6|95278.6|10
1650403620000|2022-04-19 21:27:00|95397.9|95281.9|95394.5|95278.5|95397.9|95281.9|95394.5|95278.5|7
1650403630000|2022-04-19 21:27:10|95396.3|95280.3|95398.2|95282.2|95398.2|95282.2|95394.4|95278.4|6
1650403640000|2022-04-19 21:27:20|95391.8|95275.8|95392.7|95276.7|95394.4|95278.4|95391.8|95275.8|8
1650403650000|2022-04-19 21:27:30|95393.2|95277.2|95393.3|95277.3|95396.4|95280.4|95387.8|95271.8|11
1650403660000|2022-04-19 21:27:40|95395.7|95279.7|95399.3|95283.3|95399.3|95283.3|95383.2|95267.2|16
1650403670000|2022-04-19 21:27:50|95401.9|95285.9|95403.9|95287.9|95403.9|95287.9|95368.5|95252.5|18
1650403680000|2022-04-19 21:28:00|95404.2|95288.2|95392.8|95276.8|95406|95290|95386.6|95270.6|11
1650403690000|2022-04-19 21:28:10|95395|95279|95384.8|95268.8|95395.1|95279.1|95376.4|95260.4|12
1650403700000|2022-04-19 21:28:20|95369.9|95253.9|95394|95278|95394|95278|95369.9|95253.9|7
1650403710000|2022-04-19 21:28:30|95396.3|95280.3|95391.9|95275.9|95396.3|95280.3|95384.5|95268.5|5
1650403720000|2022-04-19 21:28:40|95395.7|95279.7|95399.1|95283.1|95401.8|95285.8|95392.8|95276.8|8
1650403730000|2022-04-19 21:28:50|95392.6|95276.6|95400.5|95284.5|95400.5|95284.5|95391.2|95275.2|8
1650403740000|2022-04-19 21:29:00|95399.8|95283.8|95394.1|95278.1|95399.8|95283.8|95391.2|95275.2|4
1650403750000|2022-04-19 21:29:10|95378.5|95262.5|95398.4|95282.4|95398.4|95282.4|95378.5|95262.5|10
1650403760000|2022-04-19 21:29:20|95392.8|95276.8|95396|95280|95396|95280|95392.8|95276.8|4
1650403770000|2022-04-19 21:29:30|95396.7|95280.7|95391.2|95275.2|95397.2|95281.2|95384.5|95268.5|12
1650403780000|2022-04-19 21:29:40|95391.6|95275.6|95397.2|95281.2|95397.2|95281.2|95381.3|95265.3|14
1650403790000|2022-04-19 21:29:50|95395.6|95279.6|95391.2|95275.2|95395.9|95279.9|95388.3|95272.3|12
1650403800000|2022-04-19 21:30:00|95391.8|95275.8|95398.8|95282.8|95401.8|95285.8|95381.6|95265.6|18
1650403810000|2022-04-19 21:30:10|95401.2|95285.2|95388.7|95272.7|95401.2|95285.2|95383.3|95267.3|14
1650403820000|2022-04-19 21:30:20|95389.8|95273.8|95385.9|95269.9|95389.8|95273.8|95379.8|95263.8|8
1650403830000|2022-04-19 21:30:30|95388.8|95272.8|95376.4|95260.4|95388.8|95272.8|95376.4|95260.4|13
1650403840000|2022-04-19 21:30:40|95374.8|95258.8|95394.1|95278.1|95397.4|95281.4|95374.8|95258.8|17
1650403850000|2022-04-19 21:30:50|95393.8|95277.8|95392.1|95276.1|95394.6|95278.6|95392|95276|10
1650403860000|2022-04-19 21:31:00|95388.8|95272.8|95392|95276|95400.5|95284.5|95369.3|95253.3|17
1650403870000|2022-04-19 21:31:10|95390.1|95274.1|95389.3|95273.3|95390.1|95274.1|95381.2|95265.2|8
1650403880000|2022-04-19 21:31:20|95389.7|95273.7|95390.1|95274.1|95391.1|95275.1|95382.7|95266.7|7
1650403890000|2022-04-19 21:31:30|95389|95273|95382.3|95266.3|95389|95273|95378.7|95262.7|10
1650403900000|2022-04-19 21:31:40|95379.2|95263.2|95393.9|95277.9|95405|95289|95368.7|95252.7|10
1650403910000|2022-04-19 21:31:50|95393.3|95277.3|95387.9|95271.9|95398.9|95282.9|95360.7|95244.7|12
1650403920000|2022-04-19 21:32:00|95389.4|95273.4|95387.3|95271.3|95389.4|95273.4|95374.8|95258.8|9
1650403930000|2022-04-19 21:32:10|95387.2|95271.2|95389.8|95273.8|95389.8|95273.8|95376.8|95260.8|11
1650403940000|2022-04-19 21:32:20|95391.6|95275.6|95384.1|95268.1|95391.6|95275.6|95382.1|95266.1|5
1650403950000|2022-04-19 21:32:30|95374|95258|95361.3|95245.3|95377.3|95261.3|95345.8|95229.8|4
1650403960000|2022-04-19 21:32:40|95366.2|95250.2|95399.5|95283.5|95402.7|95286.7|95360.6|95244.6|5
1650403970000|2022-04-19 21:32:50|95393.3|95277.3|95388.8|95272.8|95393.3|95277.3|95388.8|95272.8|3
1650403980000|2022-04-19 21:33:00|95369.8|95253.8|95378.6|95262.6|95389.6|95273.6|95345.1|95229.1|11
1650403990000|2022-04-19 21:33:10|95378.5|95262.5|95379.2|95263.2|95379.5|95263.5|95372.8|95256.8|6
1650404000000|2022-04-19 21:33:20|95383.2|95267.2|95385.7|95269.7|95385.7|95269.7|95355.5|95239.5|5
1650404010000|2022-04-19 21:33:30|95374.4|95258.4|95381.8|95265.8|95382.7|95266.7|95370.3|95254.3|8
1650404020000|2022-04-19 21:33:40|95381|95265|95392.5|95276.5|95392.5|95276.5|95374|95258|9
1650404030000|2022-04-19 21:33:50|95383.7|95267.7|95387.9|95271.9|95387.9|95271.9|95383.7|95267.7|3
1650404040000|2022-04-19 21:34:00|95389.4|95273.4|95392.8|95276.8|95392.8|95276.8|95382.7|95266.7|3
1650404050000|2022-04-19 21:34:10|95384.5|95268.5|95388|95272|95389.1|95273.1|95379|95263|10
1650404060000|2022-04-19 21:34:20|95391.4|95275.4|95383.1|95267.1|95391.4|95275.4|95374.1|95258.1|11
1650404070000|2022-04-19 21:34:30|95383.6|95267.6|95380.1|95264.1|95383.6|95267.6|95377.6|95261.6|10
1650404080000|2022-04-19 21:34:40|95387|95271|95392.1|95276.1|95392.1|95276.1|95381.6|95265.6|8
1650404090000|2022-04-19 21:34:50|95391.1|95275.1|95385.4|95269.4|95391.1|95275.1|95383.8|95267.8|7
1650404100000|2022-04-19 21:35:00|95385.2|95269.2|95384.2|95268.2|95385.2|95269.2|95372.5|95256.5|8
1650404110000|2022-04-19 21:35:10|95382|95266|95390.7|95274.7|95390.7|95274.7|95378.7|95262.7|8
1650404120000|2022-04-19 21:35:20|95377.4|95261.4|95384.3|95268.3|95386|95270|95377.4|95261.4|6
1650404130000|2022-04-19 21:35:30|95384.7|95268.7|95392.8|95276.8|95392.8|95276.8|95379.4|95263.4|8
1650404140000|2022-04-19 21:35:40|95391.2|95275.2|95383|95267|95392.7|95276.7|95383|95267|11
1650404150000|2022-04-19 21:35:50|95384.7|95268.7|95384.8|95268.8|95384.8|95268.8|95379.4|95263.4|7
1650404160000|2022-04-19 21:36:00|95374.8|95258.8|95380.7|95264.7|95385.5|95269.5|95368.5|95252.5|29
1650404170000|2022-04-19 21:36:10|95380.9|95264.9|95378.5|95262.5|95381.6|95265.6|95378.5|95262.5|19
1650404180000|2022-04-19 21:36:20|95379|95263|95375.5|95259.5|95381.8|95265.8|95375.5|95259.5|9
1650404190000|2022-04-19 21:36:30|95380.2|95264.2|95377.2|95261.2|95380.9|95264.9|95377.2|95261.2|8
1650404200000|2022-04-19 21:36:40|95377.8|95261.8|95375.1|95259.1|95377.8|95261.8|95375.1|95259.1|5
1650404210000|2022-04-19 21:36:50|95382.1|95266.1|95377.3|95261.3|95382.1|95266.1|95374.2|95258.2|8
1650404220000|2022-04-19 21:37:00|95378.9|95262.9|95370.2|95254.2|95380.4|95264.4|95369.4|95253.4|38
1650404230000|2022-04-19 21:37:10|95372.8|95256.8|95373.1|95257.1|95376.1|95260.1|95370.8|95254.8|39
1650404240000|2022-04-19 21:37:20|95373.2|95257.2|95374.7|95258.7|95378.2|95262.2|95370.2|95254.2|26
1650404250000|2022-04-19 21:37:30|95374.1|95258.1|95373|95257|95377.5|95261.5|95373|95257|37
1650404260000|2022-04-19 21:37:40|95373.1|95257.1|95373.9|95257.9|95373.9|95257.9|95368.2|95252.2|34
1650404270000|2022-04-19 21:37:50|95373.2|95257.2|95370.1|95254.1|95378.9|95262.9|95367.4|95251.4|48
1650404280000|2022-04-19 21:38:00|95370.2|95254.2|95369.9|95253.9|95374.6|95258.6|95367.6|95251.6|50
1650404290000|2022-04-19 21:38:10|95368.8|95252.8|95369.7|95253.7|95369.9|95253.9|95362.8|95246.8|46
1650404300000|2022-04-19 21:38:20|95369.4|95253.4|95368.1|95252.1|95382|95266|95365.9|95249.9|52
1650404310000|2022-04-19 21:38:30|95368.2|95252.2|95369|95253|95373.2|95257.2|95361.7|95245.7|48
1650404320000|2022-04-19 21:38:40|95369.2|95253.2|95369.8|95253.8|95374.7|95258.7|95366.8|95250.8|47
1650404330000|2022-04-19 21:38:50|95368.9|95252.9|95370.6|95254.6|95370.6|95254.6|95361.6|95245.6|45
1650404340000|2022-04-19 21:39:00|95370.4|95254.4|95371.7|95255.7|95379.4|95263.4|95365.2|95249.2|31
1650404350000|2022-04-19 21:39:10|95371.9|95255.9|95372.7|95256.7|95374.6|95258.6|95365.3|95249.3|38
1650404360000|2022-04-19 21:39:20|95373|95257|95371.6|95255.6|95381.2|95265.2|95365.1|95249.1|45
1650404370000|2022-04-19 21:39:30|95372|95256|95369|95253|95372|95256|95364.5|95248.5|38
1650404380000|2022-04-19 21:39:40|95370.8|95254.8|95367|95251|95371.1|95255.1|95364.4|95248.4|29
1650404390000|2022-04-19 21:39:50|95367.1|95251.1|95376.3|95260.3|95387.9|95271.9|95366.4|95250.4|38
1650404400000|2022-04-19 21:40:00|95377|95261|95377.1|95261.1|95377.9|95261.9|95363.7|95247.7|40
1650404410000|2022-04-19 21:40:10|95385.2|95269.2|95377.2|95261.2|95392.9|95276.9|95370.4|95254.4|50
1650404420000|2022-04-19 21:40:20|95375.9|95259.9|95374.4|95258.4|95375.9|95259.9|95360.1|95244.1|48
1650404430000|2022-04-19 21:40:30|95374|95258|95349.7|95233.7|95379.6|95263.6|95349.7|95233.7|45
1650404440000|2022-04-19 21:40:40|95373.1|95257.1|95354.9|95238.9|95383.3|95267.3|95335.9|95219.9|54
1650404450000|2022-04-19 21:40:50|95354.7|95238.7|95345.7|95229.7|95381.7|95265.7|95342.6|95226.6|50
1650404460000|2022-04-19 21:41:00|95344.6|95228.6|95356.7|95240.7|95360.7|95244.7|95337.7|95221.7|46
1650404470000|2022-04-19 21:41:10|95358.5|95242.5|95369.5|95253.5|95369.9|95253.9|95345.1|95229.1|48
1650404480000|2022-04-19 21:41:20|95369.9|95253.9|95368.5|95252.5|95369.9|95253.9|95362.3|95246.3|44
1650404490000|2022-04-19 21:41:30|95370.3|95254.3|95368.4|95252.4|95370.3|95254.3|95362.3|95246.3|40
1650404500000|2022-04-19 21:41:40|95368.5|95252.5|95373.1|95257.1|95373.6|95257.6|95360.8|95244.8|47
1650404510000|2022-04-19 21:41:50|95372.8|95256.8|95367.3|95251.3|95373.3|95257.3|95359.2|95243.2|40
1650404520000|2022-04-19 21:42:00|95367.4|95251.4|95372.6|95256.6|95376.7|95260.7|95364|95248|48
1650404530000|2022-04-19 21:42:10|95373.1|95257.1|95375.2|95259.2|95377.6|95261.6|95363.2|95247.2|42
1650404540000|2022-04-19 21:42:20|95375.7|95259.7|95371.9|95255.9|95377.4|95261.4|95369.5|95253.5|45
1650404550000|2022-04-19 21:42:30|95372.4|95256.4|95375.3|95259.3|95378.1|95262.1|95363|95247|48
1650404560000|2022-04-19 21:42:40|95374.5|95258.5|95372.8|95256.8|95378.4|95262.4|95368.5|95252.5|46
1650404570000|2022-04-19 21:42:50|95373.1|95257.1|95371.6|95255.6|95375.4|95259.4|95364.6|95248.6|39
1650404580000|2022-04-19 21:43:00|95376.5|95260.5|95371.5|95255.5|95377.9|95261.9|95363.3|95247.3|32
1650404590000|2022-04-19 21:43:10|95371.7|95255.7|95368.4|95252.4|95371.8|95255.8|95360.8|95244.8|42
1650404600000|2022-04-19 21:43:20|95368.5|95252.5|95366.2|95250.2|95369.5|95253.5|95360.8|95244.8|35
1650404610000|2022-04-19 21:43:30|95366.1|95250.1|95365.5|95249.5|95366.6|95250.6|95356.3|95240.3|42
1650404620000|2022-04-19 21:43:40|95365.6|95249.6|95373.7|95257.7|95376.6|95260.6|95357.7|95241.7|43
1650404630000|2022-04-19 21:43:50|95381.2|95265.2|95369.5|95253.5|95381.2|95265.2|95359.9|95243.9|44
1650404640000|2022-04-19 21:44:00|95369.3|95253.3|95369.2|95253.2|95370.3|95254.3|95361.9|95245.9|41
1650404650000|2022-04-19 21:44:10|95369.5|95253.5|95366.4|95250.4|95369.5|95253.5|95361.5|95245.5|36
1650404660000|2022-04-19 21:44:20|95365.7|95249.7|95368.2|95252.2|95373|95257|95357.6|95241.6|51
1650404670000|2022-04-19 21:44:30|95367.8|95251.8|95364.3|95248.3|95371.2|95255.2|95356.4|95240.4|44
1650404680000|2022-04-19 21:44:40|95363.9|95247.9|95375.2|95259.2|95386.6|95270.6|95353.2|95237.2|48
1650404690000|2022-04-19 21:44:50|95374.9|95258.9|95364.6|95248.6|95386.4|95270.4|95356.6|95240.6|57
1650404700000|2022-04-19 21:45:00|95374.1|95258.1|95368|95252|95376|95260|95364.3|95248.3|59
1650404710000|2022-04-19 21:45:10|95369.4|95253.4|95368.8|95252.8|95371.4|95255.4|95362.8|95246.8|34
1650404720000|2022-04-19 21:45:20|95368.7|95252.7|95368.2|95252.2|95369.4|95253.4|95359.7|95243.7|37
1650404730000|2022-04-19 21:45:30|95368.3|95252.3|95368.7|95252.7|95372.7|95256.7|95365.4|95249.4|45
1650404740000|2022-04-19 21:45:40|95368.8|95252.8|95368.4|95252.4|95371.5|95255.5|95360.4|95244.4|48
1650404750000|2022-04-19 21:45:50|95368.5|95252.5|95370.6|95254.6|95375.7|95259.7|95364.1|95248.1|40
1650404760000|2022-04-19 21:46:00|95370.4|95254.4|95368.9|95252.9|95370.9|95254.9|95364.4|95248.4|46
1650404770000|2022-04-19 21:46:10|95368.8|95252.8|95377|95261|95379.2|95263.2|95364.5|95248.5|40
1650404780000|2022-04-19 21:46:20|95377.1|95261.1|95373.9|95257.9|95377.4|95261.4|95373.7|95257.7|25
1650404790000|2022-04-19 21:46:30|95373.3|95257.3|95378.2|95262.2|95383.4|95267.4|95360.1|95244.1|33
1650404800000|2022-04-19 21:46:40|95378.1|95262.1|95363.5|95247.5|95380.9|95264.9|95362.6|95246.6|42
1650404810000|2022-04-19 21:46:50|95364.8|95248.8|95365|95249|95371.7|95255.7|95359.5|95243.5|47
1650404820000|2022-04-19 21:47:00|95366.8|95250.8|95371.5|95255.5|95375.6|95259.6|95362.8|95246.8|49
1650404830000|2022-04-19 21:47:10|95371.1|95255.1|95365.7|95249.7|95373.6|95257.6|95358.2|95242.2|47
1650404840000|2022-04-19 21:47:20|95366.1|95250.1|95372.6|95256.6|95380|95264|95363|95247|52
1650404850000|2022-04-19 21:47:30|95381.5|95265.5|95372.1|95256.1|95381.5|95265.5|95364.1|95248.1|46
1650404860000|2022-04-19 21:47:40|95372.2|95256.2|95373.1|95257.1|95374|95258|95371.2|95255.2|38
1650404870000|2022-04-19 21:47:50|95372.5|95256.5|95367.7|95251.7|95373.3|95257.3|95362.9|95246.9|29
1650404880000|2022-04-19 21:48:00|95367.8|95251.8|95379.6|95263.6|95383.5|95267.5|95367|95251|48
1650404890000|2022-04-19 21:48:10|95380.1|95264.1|95373.1|95257.1|95383.1|95267.1|95363.4|95247.4|46
1650404900000|2022-04-19 21:48:20|95373.4|95257.4|95379.2|95263.2|95379.4|95263.4|95369.6|95253.6|57
1650404910000|2022-04-19 21:48:30|95379.6|95263.6|95373.8|95257.8|95382.2|95266.2|95370.8|95254.8|55
1650404920000|2022-04-19 21:48:40|95374.1|95258.1|95373.9|95257.9|95374.7|95258.7|95366.6|95250.6|38
1650404930000|2022-04-19 21:48:50|95373.5|95257.5|95383.6|95267.6|95384.1|95268.1|95368.7|95252.7|52
1650404940000|2022-04-19 21:49:00|95384.6|95268.6|95382.3|95266.3|95384.6|95268.6|95368.7|95252.7|49
1650404950000|2022-04-19 21:49:10|95382|95266|95375.7|95259.7|95383.4|95267.4|95374.9|95258.9|49
1650404960000|2022-04-19 21:49:20|95375.1|95259.1|95373.8|95257.8|95380.7|95264.7|95373.2|95257.2|48
1650404970000|2022-04-19 21:49:30|95374.4|95258.4|95377.9|95261.9|95380.4|95264.4|95374.1|95258.1|47
1650404980000|2022-04-19 21:49:40|95375.3|95259.3|95377.8|95261.8|95382.3|95266.3|95373.9|95257.9|39
1650404990000|2022-04-19 21:49:50|95378.1|95262.1|95388.3|95272.3|95389.9|95273.9|95377.5|95261.5|47
1650405000000|2022-04-19 21:50:00|95388.5|95272.5|95386.3|95270.3|95389.6|95273.6|95386.3|95270.3|55
1650405010000|2022-04-19 21:50:10|95388.6|95272.6|95390.5|95274.5|95391.4|95275.4|95382.1|95266.1|58
1650405020000|2022-04-19 21:50:20|95388.4|95272.4|95382.8|95266.8|95391.1|95275.1|95348.4|95232.4|52
1650405030000|2022-04-19 21:50:30|95381.7|95265.7|95378.8|95262.8|95387.3|95271.3|95378|95262|56
1650405040000|2022-04-19 21:50:40|95377.9|95261.9|95381.4|95265.4|95383.5|95267.5|95376.7|95260.7|54
1650405050000|2022-04-19 21:50:50|95380.5|95264.5|95381.5|95265.5|95386.7|95270.7|95378.4|95262.4|56
1650405060000|2022-04-19 21:51:00|95382.3|95266.3|95382.3|95266.3|95382.7|95266.7|95377.8|95261.8|52
1650405070000|2022-04-19 21:51:10|95383.3|95267.3|95379.5|95263.5|95383.8|95267.8|95377.3|95261.3|55
1650405080000|2022-04-19 21:51:20|95378.7|95262.7|95385.5|95269.5|95386.5|95270.5|95376.1|95260.1|49
1650405090000|2022-04-19 21:51:30|95386.2|95270.2|95376.2|95260.2|95387|95271|95366.9|95250.9|50
1650405100000|2022-04-19 21:51:40|95375.4|95259.4|95382.4|95266.4|95384.6|95268.6|95372.4|95256.4|52
1650405110000|2022-04-19 21:51:50|95383.1|95267.1|95376|95260|95383.4|95267.4|95376|95260|50
1650405120000|2022-04-19 21:52:00|95376.5|95260.5|95381.8|95265.8|95381.8|95265.8|95376.5|95260.5|52
1650405130000|2022-04-19 21:52:10|95381.6|95265.6|95384.1|95268.1|95384.6|95268.6|95376.1|95260.1|50
1650405140000|2022-04-19 21:52:20|95384.2|95268.2|95368.5|95252.5|95386.9|95270.9|95365.3|95249.3|55
1650405150000|2022-04-19 21:52:30|95371.6|95255.6|95375.3|95259.3|95382.8|95266.8|95371.2|95255.2|50
1650405160000|2022-04-19 21:52:40|95374.8|95258.8|95383.9|95267.9|95384.3|95268.3|95372.1|95256.1|47
1650405170000|2022-04-19 21:52:50|95383.4|95267.4|95383.1|95267.1|95383.9|95267.9|95379|95263|45
1650405180000|2022-04-19 21:53:00|95383|95267|95382.3|95266.3|95383.5|95267.5|95362.5|95246.5|50
1650405190000|2022-04-19 21:53:10|95381.5|95265.5|95388.7|95272.7|95390.4|95274.4|95375.1|95259.1|49
1650405200000|2022-04-19 21:53:20|95388.3|95272.3|95381.1|95265.1|95390.4|95274.4|95373.9|95257.9|55
1650405210000|2022-04-19 21:53:30|95382.2|95266.2|95377.2|95261.2|95382.5|95266.5|95373|95257|56
1650405220000|2022-04-19 21:53:40|95376.2|95260.2|95381.7|95265.7|95383.5|95267.5|95367.5|95251.5|54
1650405230000|2022-04-19 21:53:50|95381.2|95265.2|95383.7|95267.7|95387.2|95271.2|95367.3|95251.3|42
1650405240000|2022-04-19 21:54:00|95382.7|95266.7|95371|95255|95388|95272|95356.5|95240.5|10
1650405250000|2022-04-19 21:54:10|95350.4|95234.4|95363.4|95247.4|95367.3|95251.3|95350.4|95234.4|4
1650405260000|2022-04-19 21:54:20|95366.6|95250.6|95366.9|95250.9|95375.8|95259.8|95366.6|95250.6|5
1650405270000|2022-04-19 21:54:30|95373.2|95257.2|95378.9|95262.9|95379.5|95263.5|95359.1|95243.1|5
1650405280000|2022-04-19 21:54:40|95360.9|95244.9|95374.7|95258.7|95378.3|95262.3|95360.9|95244.9|6
1650405290000|2022-04-19 21:54:50|95372.9|95256.9|95368.9|95252.9|95372.9|95256.9|95355.8|95239.8|5
1650405300000|2022-04-19 21:55:00|95368.1|95252.1|95380.2|95264.2|95380.2|95264.2|95366.7|95250.7|7
1650405310000|2022-04-19 21:55:10|95382.7|95266.7|95368.3|95252.3|95382.7|95266.7|95350.3|95234.3|5
1650405320000|2022-04-19 21:55:20|95354.6|95238.6|95376.2|95260.2|95376.2|95260.2|95348.6|95232.6|4
1650405330000|2022-04-19 21:55:30|95377.2|95261.2|95383.1|95267.1|95390.7|95274.7|95377.2|95261.2|9
1650405340000|2022-04-19 21:55:40|95384|95268|95381.2|95265.2|95384|95268|95381.1|95265.1|3
1650405350000|2022-04-19 21:55:50|95382.1|95266.1|95376.6|95260.6|95382.1|95266.1|95371.3|95255.3|6
1650405360000|2022-04-19 21:56:00|95372.5|95256.5|95384|95268|95388.5|95272.5|95362.4|95246.4|8
1650405370000|2022-04-19 21:56:10|95383|95267|95371.5|95255.5|95390.4|95274.4|95344.2|95228.2|9
1650405380000|2022-04-19 21:56:20|95365.1|95249.1|95390.3|95274.3|95390.3|95274.3|95342.4|95226.4|13
1650405390000|2022-04-19 21:56:30|95388.1|95272.1|95389.3|95273.3|95392.3|95276.3|95367.5|95251.5|11
1650405400000|2022-04-19 21:56:40|95387.5|95271.5|95384.6|95268.6|95387.5|95271.5|95384|95268|9
1650405410000|2022-04-19 21:56:50|95382.7|95266.7|95381.8|95265.8|95387.7|95271.7|95381.6|95265.6|6
1650405420000|2022-04-19 21:57:00|95380.8|95264.8|95381.6|95265.6|95381.6|95265.6|95380.5|95264.5|3
1650405430000|2022-04-19 21:57:10|95383.2|95267.2|95381.7|95265.7|95385.6|95269.6|95381.7|95265.7|6
1650405440000|2022-04-19 21:57:20|95385|95269|95378|95262|95385|95269|95374.6|95258.6|11
1650405450000|2022-04-19 21:57:30|95379.7|95263.7|95380.4|95264.4|95381.9|95265.9|95378.7|95262.7|11
1650405460000|2022-04-19 21:57:40|95379.9|95263.9|95381.2|95265.2|95381.2|95265.2|95376.9|95260.9|8
1650405470000|2022-04-19 21:57:50|95378.3|95262.3|95380.3|95264.3|95380.3|95264.3|95376.2|95260.2|5
1650405480000|2022-04-19 21:58:00|95380.1|95264.1|95379.1|95263.1|95380.1|95264.1|95377.9|95261.9|5
1650405490000|2022-04-19 21:58:10|95372.2|95256.2|95381.6|95265.6|95381.6|95265.6|95368.3|95252.3|7
1650405500000|2022-04-19 21:58:20|95378|95262|95374.5|95258.5|95378|95262|95352.2|95236.2|10
1650405510000|2022-04-19 21:58:30|95373.4|95257.4|95374.9|95258.9|95376.1|95260.1|95372.3|95256.3|13
1650405520000|2022-04-19 21:58:40|95375.8|95259.8|95376.1|95260.1|95376.2|95260.2|95371|95255|10
1650405530000|2022-04-19 21:58:50|95376.8|95260.8|95371.7|95255.7|95376.8|95260.8|95359.8|95243.8|7
1650405540000|2022-04-19 21:59:00|95370.4|95254.4|95378.4|95262.4|95378.4|95262.4|95367.9|95251.9|10
1650405550000|2022-04-19 21:59:10|95377.2|95261.2|95376.7|95260.7|95377.6|95261.6|95373.1|95257.1|9
1650405560000|2022-04-19 21:59:20|95379.2|95263.2|95375.2|95259.2|95379.2|95263.2|95371.6|95255.6|6
1650405570000|2022-04-19 21:59:30|95373|95257|95376.8|95260.8|95376.8|95260.8|95367.9|95251.9|6
1650405580000|2022-04-19 21:59:40|95376.4|95260.4|95355.7|95239.7|95379|95263|95350.2|95234.2|14
1650405590000|2022-04-19 21:59:50|95358.1|95242.1|95358.7|95242.7|95358.7|95242.7|95355.2|95239.2|6
1650405600000|2022-04-19 22:00:00|95364.9|95248.9|95404.1|95288.1|95404.3|95288.3|95360.3|95244.3|46
1650405610000|2022-04-19 22:00:10|95403.6|95287.6|95396.9|95280.9|95403.6|95287.6|95395.8|95279.8|32
1650405620000|2022-04-19 22:00:20|95396.7|95280.7|95392.5|95276.5|95400.4|95284.4|95381.9|95265.9|24
1650405630000|2022-04-19 22:00:30|95389.8|95273.8|95399.7|95283.7|95400|95284|95389.8|95273.8|20
1650405640000|2022-04-19 22:00:40|95403.4|95287.4|95402.7|95286.7|95403.4|95287.4|95401.4|95285.4|16
1650405650000|2022-04-19 22:00:50|95402.9|95286.9|95404.1|95288.1|95412.3|95296.3|95400.3|95284.3|34
1650405660000|2022-04-19 22:01:00|95404.2|95288.2|95404.1|95288.1|95405.8|95289.8|95399.9|95283.9|31
1650405670000|2022-04-19 22:01:10|95403.1|95287.1|95423.8|95307.8|95428.6|95312.6|95401.4|95285.4|34
1650405680000|2022-04-19 22:01:20|95422.2|95306.2|95427.5|95311.5|95428.6|95312.6|95422.2|95306.2|38
1650405690000|2022-04-19 22:01:30|95427|95311|95429.8|95313.8|95430.2|95314.2|95426.7|95310.7|24
1650405700000|2022-04-19 22:01:40|95429.1|95313.1|95425.4|95309.4|95430.6|95314.6|95424.4|95308.4|18
1650405710000|2022-04-19 22:01:50|95425.3|95309.3|95429|95313|95431.2|95315.2|95425.3|95309.3|18
1650405720000|2022-04-19 22:02:00|95430.5|95314.5|95432.1|95316.1|95436|95320|95428|95312|21
1650405730000|2022-04-19 22:02:10|95430.7|95314.7|95430.7|95314.7|95433.1|95317.1|95429.6|95313.6|31
1650405740000|2022-04-19 22:02:20|95430.3|95314.3|95437.7|95321.7|95437.7|95321.7|95428.6|95312.6|9
1650405750000|2022-04-19 22:02:30|95436.5|95320.5|95430.4|95314.4|95436.8|95320.8|95430.4|95314.4|10
1650405760000|2022-04-19 22:02:40|95426|95310|95430.9|95314.9|95432.2|95316.2|95425.9|95309.9|20
1650405770000|2022-04-19 22:02:50|95431.1|95315.1|95430.3|95314.3|95435.9|95319.9|95429.3|95313.3|19
1650405780000|2022-04-19 22:03:00|95429.4|95313.4|95430.3|95314.3|95431.4|95315.4|95428.6|95312.6|14
1650405790000|2022-04-19 22:03:10|95430.2|95314.2|95431.3|95315.3|95431.3|95315.3|95429.2|95313.2|12
1650405800000|2022-04-19 22:03:20|95431.2|95315.2|95432.8|95316.8|95435.1|95319.1|95427.2|95311.2|14
1650405810000|2022-04-19 22:03:30|95431.8|95315.8|95426.6|95310.6|95431.8|95315.8|95426.6|95310.6|12
1650405820000|2022-04-19 22:03:40|95437.5|95321.5|95430.4|95314.4|95437.5|95321.5|95428.5|95312.5|8
1650405830000|2022-04-19 22:03:50|95430.5|95314.5|95429.4|95313.4|95433.5|95317.5|95428.8|95312.8|8
1650405840000|2022-04-19 22:04:00|95429.6|95313.6|95429.4|95313.4|95430.2|95314.2|95427.7|95311.7|6
1650405850000|2022-04-19 22:04:10|95429.6|95313.6|95434.3|95318.3|95438.7|95322.7|95429.6|95313.6|13
1650405860000|2022-04-19 22:04:20|95435.2|95319.2|95430.9|95314.9|95435.3|95319.3|95430.5|95314.5|23
1650405870000|2022-04-19 22:04:30|95432.2|95316.2|95436.5|95320.5|95439|95323|95431.7|95315.7|20
1650405880000|2022-04-19 22:04:40|95435.9|95319.9|95436.8|95320.8|95441.6|95325.6|95434.4|95318.4|29
1650405890000|2022-04-19 22:04:50|95436.7|95320.7|95437.4|95321.4|95437.4|95321.4|95434.3|95318.3|9
1650405900000|2022-04-19 22:05:00|95444.9|95328.9|95442.7|95326.7|95444.9|95328.9|95437.8|95321.8|17
1650405910000|2022-04-19 22:05:10|95441.9|95325.9|95442.2|95326.2|95444|95328|95440.1|95324.1|24
1650405920000|2022-04-19 22:05:20|95442.1|95326.1|95444.3|95328.3|95446.2|95330.2|95441.5|95325.5|16
1650405930000|2022-04-19 22:05:30|95443.8|95327.8|95442.4|95326.4|95443.8|95327.8|95440.6|95324.6|13
1650405940000|2022-04-19 22:05:40|95443.2|95327.2|95447.6|95331.6|95447.6|95331.6|95438.4|95322.4|9
1650405950000|2022-04-19 22:05:50|95447.5|95331.5|95441.2|95325.2|95447.6|95331.6|95440.7|95324.7|13
1650405960000|2022-04-19 22:06:00|95441|95325|95440.6|95324.6|95441.4|95325.4|95438.4|95322.4|21
1650405970000|2022-04-19 22:06:10|95441.7|95325.7|95442|95326|95444.5|95328.5|95439.6|95323.6|16
1650405980000|2022-04-19 22:06:20|95441|95325|95440.8|95324.8|95441.2|95325.2|95440.3|95324.3|8
1650405990000|2022-04-19 22:06:30|95441.5|95325.5|95439.8|95323.8|95441.5|95325.5|95437.3|95321.3|17
1650406000000|2022-04-19 22:06:40|95439.4|95323.4|95445.3|95329.3|95449.6|95333.6|95439.4|95323.4|13
1650406010000|2022-04-19 22:06:50|95445.8|95329.8|95446.4|95330.4|95446.5|95330.5|95445.5|95329.5|14
1650406020000|2022-04-19 22:07:00|95446.3|95330.3|95446.4|95330.4|95446.4|95330.4|95440.1|95324.1|14
1650406030000|2022-04-19 22:07:10|95439.6|95323.6|95438.5|95322.5|95442.1|95326.1|95438.5|95322.5|10
1650406040000|2022-04-19 22:07:20|95439.9|95323.9|95441.4|95325.4|95441.8|95325.8|95439.9|95323.9|5
1650406050000|2022-04-19 22:07:30|95440.4|95324.4|95448.7|95332.7|95448.7|95332.7|95440.4|95324.4|7
1650406060000|2022-04-19 22:07:40|95448.4|95332.4|95440.9|95324.9|95448.4|95332.4|95439.6|95323.6|14
1650406070000|2022-04-19 22:07:50|95441.7|95325.7|95445.7|95329.7|95447.6|95331.6|95441.2|95325.2|9
1650406080000|2022-04-19 22:08:00|95445.3|95329.3|95441|95325|95445.3|95329.3|95441|95325|7
1650406090000|2022-04-19 22:08:10|95436.9|95320.9|95445.9|95329.9|95447.1|95331.1|95436.9|95320.9|13
1650406100000|2022-04-19 22:08:20|95445.6|95329.6|95436.7|95320.7|95445.6|95329.6|95435.3|95319.3|26
1650406110000|2022-04-19 22:08:30|95440|95324|95435|95319|95440|95324|95434.8|95318.8|19
1650406120000|2022-04-19 22:08:40|95435.4|95319.4|95431.9|95315.9|95436.5|95320.5|95431.7|95315.7|26
1650406130000|2022-04-19 22:08:50|95431.4|95315.4|95430.7|95314.7|95434.4|95318.4|95430.3|95314.3|16
1650406140000|2022-04-19 22:09:00|95434.9|95318.9|95431.6|95315.6|95435.5|95319.5|95431.6|95315.6|23
1650406150000|2022-04-19 22:09:10|95431.5|95315.5|95431.5|95315.5|95431.6|95315.6|95430.5|95314.5|11
1650406160000|2022-04-19 22:09:20|95431.2|95315.2|95427.4|95311.4|95431.6|95315.6|95427.2|95311.2|24
1650406170000|2022-04-19 22:09:30|95426.9|95310.9|95428.6|95312.6|95433.3|95317.3|95426.9|95310.9|13
1650406180000|2022-04-19 22:09:40|95428.5|95312.5|95430.6|95314.6|95432.8|95316.8|95426|95310|18
1650406190000|2022-04-19 22:09:50|95430.4|95314.4|95428.8|95312.8|95430.4|95314.4|95428.6|95312.6|14
1650406200000|2022-04-19 22:10:00|95429|95313|95425.2|95309.2|95431.4|95315.4|95425.2|95309.2|29
1650406210000|2022-04-19 22:10:10|95426.4|95310.4|95423.6|95307.6|95430.9|95314.9|95422.1|95306.1|24
1650406220000|2022-04-19 22:10:20|95424.2|95308.2|95428.4|95312.4|95429.9|95313.9|95420.5|95304.5|23
1650406230000|2022-04-19 22:10:30|95428.2|95312.2|95430.1|95314.1|95431.4|95315.4|95428.1|95312.1|18
1650406240000|2022-04-19 22:10:40|95430.2|95314.2|95429.4|95313.4|95431.6|95315.6|95427.1|95311.1|13
1650406250000|2022-04-19 22:10:50|95429.8|95313.8|95432.1|95316.1|95433.5|95317.5|95428.9|95312.9|15
1650406260000|2022-04-19 22:11:00|95429.3|95313.3|95430.9|95314.9|95433.2|95317.2|95428.5|95312.5|21
1650406270000|2022-04-19 22:11:10|95428.9|95312.9|95432.8|95316.8|95432.8|95316.8|95423.1|95307.1|15
1650406280000|2022-04-19 22:11:20|95429.8|95313.8|95429.5|95313.5|95431.1|95315.1|95428.2|95312.2|22
1650406290000|2022-04-19 22:11:30|95430|95314|95425.8|95309.8|95430.8|95314.8|95425.8|95309.8|10
1650406300000|2022-04-19 22:11:40|95426.7|95310.7|95427.1|95311.1|95427.3|95311.3|95425.1|95309.1|20
1650406310000|2022-04-19 22:11:50|95427|95311|95433|95317|95438.6|95324.8|95427|95311|19
1650406320000|2022-04-19 22:12:00|95427.3|95311.3|95428.1|95312.1|95436.7|95320.7|95426.5|95310.5|34
1650406330000|2022-04-19 22:12:10|95427.5|95311.5|95429.4|95313.4|95431.1|95315.1|95427.1|95311.1|18
1650406340000|2022-04-19 22:12:20|95429.5|95313.5|95430.5|95314.5|95433.5|95317.5|95428.2|95312.2|24
1650406350000|2022-04-19 22:12:30|95429.8|95313.8|95428.4|95312.4|95431.4|95315.4|95428.3|95312.3|13
1650406360000|2022-04-19 22:12:40|95426.5|95310.5|95425.3|95309.3|95426.8|95310.8|95425.2|95309.2|8
1650406370000|2022-04-19 22:12:50|95425.7|95309.7|95430.3|95314.3|95434.5|95318.5|95424.2|95308.2|21
1650406380000|2022-04-19 22:13:00|95430.8|95314.8|95431.5|95315.5|95431.5|95315.5|95428.3|95312.3|8
1650406390000|2022-04-19 22:13:10|95428.6|95312.6|95432.1|95316.1|95433.4|95317.4|95428.6|95312.6|19
1650406400000|2022-04-19 22:13:20|95431.3|95315.3|95425.2|95309.2|95431.3|95315.3|95425.2|95309.2|14
1650406410000|2022-04-19 22:13:30|95425.4|95309.4|95425.4|95309.4|95426.4|95310.4|95424.3|95308.3|9
1650406420000|2022-04-19 22:13:40|95424.7|95308.7|95429.9|95313.9|95433.4|95317.4|95424.5|95308.5|13
1650406430000|2022-04-19 22:13:50|95430.4|95314.4|95425.7|95309.7|95430.8|95314.8|95424.2|95308.2|12
1650406440000|2022-04-19 22:14:00|95426.2|95310.2|95433|95317|95434.3|95318.3|95423.6|95307.6|6
1650406450000|2022-04-19 22:14:10|95430.5|95314.5|95427.3|95311.3|95430.5|95314.5|95427.3|95311.3|16
1650406460000|2022-04-19 22:14:20|95427.5|95311.5|95425.7|95309.7|95427.5|95311.5|95424.5|95308.5|12
1650406470000|2022-04-19 22:14:30|95424.5|95308.5|95429.1|95313.1|95431.8|95315.8|95424.5|95308.5|23
1650406480000|2022-04-19 22:14:40|95426|95310|95424.5|95308.5|95426|95310|95423.8|95307.8|4
1650406490000|2022-04-19 22:14:50|95420.7|95304.7|95438.6|95322.6|95438.6|95322.6|95420.7|95304.7|34
1650406500000|2022-04-19 22:15:00|95438.4|95322.4|95437.4|95321.4|95438.6|95322.6|95436.3|95320.3|30
1650406510000|2022-04-19 22:15:10|95437.3|95321.3|95432.7|95316.7|95437.4|95321.4|95432.2|95316.2|17
1650406520000|2022-04-19 22:15:20|95431.8|95315.8|95438.6|95322.6|95438.6|95322.6|95431.8|95315.8|15
1650406530000|2022-04-19 22:15:30|95438.5|95322.5|95438.3|95322.3|95439|95323|95437.5|95321.5|9
1650406540000|2022-04-19 22:15:40|95436.7|95320.7|95436.6|95320.6|95440.1|95324.1|95431.8|95315.8|25
1650406550000|2022-04-19 22:15:50|95438|95322|95438.4|95322.4|95443.3|95327.3|95437.8|95321.8|37
1650406560000|2022-04-19 22:16:00|95438.7|95322.7|95438.6|95322.6|95439|95323|95437.2|95321.2|25
1650406570000|2022-04-19 22:16:10|95438.8|95322.8|95436.1|95320.1|95439.2|95323.2|95435.4|95319.4|20
1650406580000|2022-04-19 22:16:20|95435.9|95319.9|95439.6|95323.6|95442.1|95326.1|95435.4|95319.4|17
1650406590000|2022-04-19 22:16:30|95439.8|95323.8|95439.8|95323.8|95439.8|95323.8|95437.9|95321.9|16
1650406600000|2022-04-19 22:16:40|95439.5|95323.5|95438.9|95322.9|95441.9|95325.9|95435.6|95319.6|20
1650406610000|2022-04-19 22:16:50|95438.2|95322.2|95435.8|95319.8|95438.4|95322.4|95435.3|95319.3|20
1650406620000|2022-04-19 22:17:00|95436|95320|95436.6|95320.6|95440.6|95324.6|95435|95319|14
1650406630000|2022-04-19 22:17:10|95433.6|95317.6|95433.3|95317.3|95433.7|95317.7|95429.6|95313.6|7
1650406640000|2022-04-19 22:17:20|95432.9|95316.9|95432.6|95316.6|95447.8|95331.8|95432.6|95316.6|19
1650406650000|2022-04-19 22:17:30|95434.2|95318.2|95428.1|95312.1|95434.2|95318.2|95425.6|95309.6|23
1650406660000|2022-04-19 22:17:40|95428.3|95312.3|95428.7|95312.7|95429.4|95313.4|95426.4|95310.4|11
1650406670000|2022-04-19 22:17:50|95428.6|95312.6|95426|95310|95428.9|95312.9|95425.6|95309.6|8
1650406680000|2022-04-19 22:18:00|95430.9|95314.9|95428.9|95312.9|95431.1|95315.1|95427.9|95311.9|17
1650406690000|2022-04-19 22:18:10|95430.1|95314.1|95428.6|95312.6|95430.7|95314.7|95428.4|95312.4|9
1650406700000|2022-04-19 22:18:20|95433|95317|95428.2|95312.2|95433|95317|95428.2|95312.2|19
1650406710000|2022-04-19 22:18:30|95427.9|95311.9|95430.2|95314.2|95430.6|95314.6|95427.9|95311.9|13
1650406720000|2022-04-19 22:18:40|95434.8|95318.8|95429.1|95313.1|95434.8|95318.8|95429.1|95313.1|12
1650406730000|2022-04-19 22:18:50|95427.1|95311.1|95423.7|95307.7|95428.1|95312.1|95423.4|95307.4|29
1650406740000|2022-04-19 22:19:00|95423.6|95307.6|95423.9|95307.9|95431.4|95315.4|95421.4|95305.4|24
1650406750000|2022-04-19 22:19:10|95424.1|95308.1|95423.3|95307.3|95427|95311|95423.3|95307.3|19
1650406760000|2022-04-19 22:19:20|95424.5|95308.5|95432.9|95316.9|95435.2|95319.2|95423.3|95307.3|39
1650406770000|2022-04-19 22:19:30|95431.7|95315.7|95431.8|95315.8|95432.5|95316.5|95430.9|95314.9|36
1650406780000|2022-04-19 22:19:40|95431.6|95315.6|95431.1|95315.1|95432.7|95316.7|95430.3|95314.3|23
1650406790000|2022-04-19 22:19:50|95430.6|95314.6|95437.4|95321.4|95439.9|95323.9|95427.9|95311.9|34
1650406800000|2022-04-19 22:20:00|95437.5|95321.5|95435.3|95319.3|95439.3|95323.3|95432.4|95316.4|23
1650406810000|2022-04-19 22:20:10|95434.7|95318.7|95428.2|95312.2|95435.4|95319.4|95426.6|95310.6|26
1650406820000|2022-04-19 22:20:20|95427.6|95311.6|95428.5|95312.5|95431.8|95315.8|95427.6|95311.6|33
1650406830000|2022-04-19 22:20:30|95429.3|95313.3|95425.8|95309.8|95429.4|95313.4|95425.8|95309.8|31
1650406840000|2022-04-19 22:20:40|95426|95310|95426|95310|95427.8|95311.8|95422.2|95306.2|35
1650406850000|2022-04-19 22:20:50|95424.5|95308.5|95425.1|95309.1|95429.7|95313.7|95422.8|95306.8|41
1650406860000|2022-04-19 22:21:00|95425.8|95309.8|95423.9|95307.9|95428.7|95312.7|95421|95305|35
1650406870000|2022-04-19 22:21:10|95424.3|95308.3|95426.7|95310.7|95426.7|95310.7|95422.4|95306.4|22
1650406880000|2022-04-19 22:21:20|95427.5|95311.5|95428.8|95312.8|95431.2|95315.2|95426.2|95310.2|25
1650406890000|2022-04-19 22:21:30|95428.7|95312.7|95428.5|95312.5|95428.9|95312.9|95427.7|95311.7|15
1650406900000|2022-04-19 22:21:40|95427.9|95311.9|95433.5|95317.5|95434.8|95318.8|95427.9|95311.9|17
1650406910000|2022-04-19 22:21:50|95431.1|95315.1|95431.4|95315.4|95436|95320|95429|95313|35
1650406920000|2022-04-19 22:22:00|95432|95316|95434|95318|95435.2|95319.2|95430.4|95314.4|23
1650406930000|2022-04-19 22:22:10|95433.9|95317.9|95431.6|95315.6|95434.5|95318.5|95431.6|95315.6|17
1650406940000|2022-04-19 22:22:20|95433.1|95317.1|95430.3|95314.3|95435.1|95319.1|95427.4|95311.4|30
1650406950000|2022-04-19 22:22:30|95429.6|95313.6|95426.6|95310.6|95430.5|95314.5|95425.5|95309.5|27
1650406960000|2022-04-19 22:22:40|95427|95311|95425.8|95309.8|95427.8|95311.8|95425.1|95309.1|23
1650406970000|2022-04-19 22:22:50|95426.1|95310.1|95426.5|95310.5|95431.7|95315.7|95425.1|95309.1|23
1650406980000|2022-04-19 22:23:00|95428|95312|95437.5|95321.5|95442.4|95326.4|95428|95312|32
1650406990000|2022-04-19 22:23:10|95439.6|95323.6|95441.5|95325.5|95442.4|95326.4|95438.1|95322.1|26
1650407000000|2022-04-19 22:23:20|95440.7|95324.7|95439.5|95323.5|95440.8|95324.8|95436.4|95320.4|18
1650407010000|2022-04-19 22:23:30|95438.7|95322.7|95434.2|95318.2|95438.7|95322.7|95433.2|95317.2|18
1650407020000|2022-04-19 22:23:40|95434.7|95318.7|95442.6|95326.6|95442.6|95326.6|95434.7|95318.7|17
1650407030000|2022-04-19 22:23:50|95443|95327|95441.3|95325.3|95443|95327|95439|95323|6
1650407040000|2022-04-19 22:24:00|95440.8|95324.8|95441.1|95325.1|95441.4|95325.4|95433.9|95317.9|38
1650407050000|2022-04-19 22:24:10|95437.3|95321.3|95441.6|95325.6|95444.2|95328.2|95437.3|95321.3|15
1650407060000|2022-04-19 22:24:20|95441.8|95325.8|95438.6|95322.6|95444.7|95328.7|95436.9|95320.9|26
1650407070000|2022-04-19 22:24:30|95438.1|95322.1|95439.6|95323.6|95441.6|95325.6|95437.9|95321.9|10
1650407080000|2022-04-19 22:24:40|95439.7|95323.7|95438.8|95322.8|95441.1|95325.1|95437.1|95321.1|17
1650407090000|2022-04-19 22:24:50|95437|95321|95436.3|95320.3|95438.3|95322.3|95435.4|95319.4|13
1650407100000|2022-04-19 22:25:00|95436|95320|95444.7|95328.7|95444.7|95328.7|95436|95320|39
1650407110000|2022-04-19 22:25:10|95443.5|95327.5|95443.3|95327.3|95445.3|95329.3|95441.9|95325.9|25
1650407120000|2022-04-19 22:25:20|95441.7|95325.7|95442.7|95326.7|95443.6|95327.6|95436|95320|35
1650407130000|2022-04-19 22:25:30|95443.2|95327.2|95433.6|95317.6|95443.2|95327.2|95432.3|95316.3|48
1650407140000|2022-04-19 22:25:40|95433.1|95317.1|95429.3|95313.3|95433.1|95317.1|95428.4|95312.4|15
1650407150000|2022-04-19 22:25:50|95429.2|95313.2|95428|95312|95430.1|95314.1|95426.9|95310.9|22
1650407160000|2022-04-19 22:26:00|95427.7|95311.7|95427.9|95311.9|95427.9|95311.9|95426|95310|15
1650407170000|2022-04-19 22:26:10|95427.8|95311.8|95427.8|95311.8|95429.4|95313.4|95427.1|95311.1|21
1650407180000|2022-04-19 22:26:20|95428.7|95312.7|95426.1|95310.1|95429.3|95313.3|95425.6|95309.6|26
1650407190000|2022-04-19 22:26:30|95426.5|95310.5|95426.8|95310.8|95426.8|95310.8|95425.1|95309.1|20
1650407200000|2022-04-19 22:26:40|95426.7|95310.7|95429.2|95313.2|95429.8|95313.8|95424.9|95308.9|18
1650407210000|2022-04-19 22:26:50|95427.4|95311.4|95427.1|95311.1|95429.1|95313.1|95426.8|95310.8|14
1650407220000|2022-04-19 22:27:00|95427.3|95311.3|95431|95315|95433.3|95317.3|95427|95311|30
1650407230000|2022-04-19 22:27:10|95430.3|95314.3|95422.7|95306.7|95431.2|95315.2|95422.1|95306.1|26
1650407240000|2022-04-19 22:27:20|95422.5|95306.5|95425.4|95309.4|95426|95310|95422.5|95306.5|12
1650407250000|2022-04-19 22:27:30|95425.5|95309.5|95425.6|95309.6|95425.8|95309.8|95423.3|95307.3|14
1650407260000|2022-04-19 22:27:40|95425.4|95309.4|95425.4|95309.4|95429.7|95313.7|95423.7|95307.7|21
1650407270000|2022-04-19 22:27:50|95425.3|95309.3|95421.8|95305.8|95425.6|95309.6|95421.7|95305.7|30
1650407280000|2022-04-19 22:28:00|95421.7|95305.7|95426.5|95310.5|95427.9|95311.9|95421.7|95305.7|20
1650407290000|2022-04-19 22:28:10|95426.2|95310.2|95424.9|95308.9|95428.6|95312.6|95422.9|95306.9|17
1650407300000|2022-04-19 22:28:20|95425.3|95309.3|95425.1|95309.1|95425.9|95309.9|95422.8|95306.8|26
1650407310000|2022-04-19 22:28:30|95425.2|95309.2|95424.2|95308.2|95429.1|95313.1|95423.8|95307.8|16
1650407320000|2022-04-19 22:28:40|95424.1|95308.1|95422.8|95306.8|95424.8|95308.8|95420.7|95304.7|20
1650407330000|2022-04-19 22:28:50|95422.6|95306.6|95422.1|95306.1|95423.9|95307.9|95422.1|95306.1|14
1650407340000|2022-04-19 22:29:00|95422.2|95306.2|95429.1|95313.1|95429.1|95313.1|95420.3|95304.3|14
1650407350000|2022-04-19 22:29:10|95425.5|95309.5|95422.4|95306.4|95425.5|95309.5|95419.3|95303.3|25
1650407360000|2022-04-19 22:29:20|95423.2|95307.2|95426.2|95310.2|95426.2|95310.2|95420.2|95304.2|16
1650407370000|2022-04-19 22:29:30|95425.3|95309.3|95419.8|95303.8|95425.3|95309.3|95419.7|95303.7|26
1650407380000|2022-04-19 22:29:40|95419.6|95303.6|95406.5|95290.5|95419.7|95303.7|95406.4|95290.4|34
1650407390000|2022-04-19 22:29:50|95406.8|95290.8|95402|95286|95406.8|95290.8|95401.6|95285.6|19
1650407400000|2022-04-19 22:30:00|95401.7|95285.7|95393.9|95277.9|95402.4|95286.4|95393.6|95277.6|36
1650407410000|2022-04-19 22:30:10|95392.4|95276.4|95394.9|95278.9|95395.7|95279.7|95391|95275|26
1650407420000|2022-04-19 22:30:20|95394.4|95278.4|95399|95283|95399|95283|95393.2|95277.2|15
1650407430000|2022-04-19 22:30:30|95399.3|95283.3|95405.3|95289.3|95406.6|95290.6|95398.1|95282.1|27
1650407440000|2022-04-19 22:30:40|95405.1|95289.1|95407|95291|95408.5|95292.5|95405.1|95289.1|21
1650407450000|2022-04-19 22:30:50|95406.9|95290.9|95400.7|95284.7|95406.9|95290.9|95400.7|95284.7|24
1650407460000|2022-04-19 22:31:00|95399.9|95283.9|95398.6|95282.6|95401.3|95285.3|95397.7|95281.7|24
1650407470000|2022-04-19 22:31:10|95398.1|95282.1|95396.8|95280.8|95399.4|95283.4|95396.8|95280.8|19
1650407480000|2022-04-19 22:31:20|95396.4|95280.4|95404.1|95288.1|95405.2|95289.2|95396.4|95280.4|26
1650407490000|2022-04-19 22:31:30|95403.5|95287.5|95401.4|95285.4|95404.9|95288.9|95401.4|95285.4|23
1650407500000|2022-04-19 22:31:40|95401|95285|95404.5|95288.5|95404.5|95288.5|95398.3|95282.3|28
1650407510000|2022-04-19 22:31:50|95402.4|95286.4|95400.4|95284.4|95404.1|95288.1|95399.6|95283.6|22
1650407520000|2022-04-19 22:32:00|95401.9|95285.9|95400.8|95284.8|95402.2|95286.2|95398.4|95282.4|26
1650407530000|2022-04-19 22:32:10|95400.2|95284.2|95403.9|95287.9|95405.3|95289.3|95398.5|95282.5|31
1650407540000|2022-04-19 22:32:20|95403.6|95287.6|95403.1|95287.1|95403.6|95287.6|95399.8|95283.8|25
1650407550000|2022-04-19 22:32:30|95403.3|95287.3|95400|95284|95405.3|95289.3|95400|95284|31
1650407560000|2022-04-19 22:32:40|95399.9|95283.9|95397|95281|95401.3|95285.3|95397|95281|29
1650407570000|2022-04-19 22:32:50|95398.1|95282.1|95401.1|95285.1|95401.9|95285.9|95397.7|95281.7|15
1650407580000|2022-04-19 22:33:00|95401.4|95285.4|95398.2|95282.2|95404.3|95288.3|95397.9|95281.9|27
1650407590000|2022-04-19 22:33:10|95399.2|95283.2|95422.5|95306.5|95423.7|95307.7|95398|95282|53
1650407600000|2022-04-19 22:33:20|95423.1|95307.1|95418.7|95302.7|95425.2|95309.2|95418.4|95302.4|34
1650407610000|2022-04-19 22:33:30|95419.3|95303.3|95412.4|95296.4|95420|95304|95412.4|95296.4|36
1650407620000|2022-04-19 22:33:40|95412.3|95296.3|95409.9|95293.9|95413.9|95297.9|95409.9|95293.9|28
1650407630000|2022-04-19 22:33:50|95409.8|95293.8|95408.1|95292.1|95411.9|95295.9|95408.1|95292.1|18
1650407640000|2022-04-19 22:34:00|95408.2|95292.2|95412.1|95296.1|95415.3|95299.3|95408.2|95292.2|33
1650407650000|2022-04-19 22:34:10|95412.6|95296.6|95405.7|95289.7|95412.7|95296.7|95405.7|95289.7|27
1650407660000|2022-04-19 22:34:20|95405.8|95289.8|95408.6|95292.6|95410|95294|95405.8|95289.8|16
1650407670000|2022-04-19 22:34:30|95408.9|95292.9|95402.7|95286.7|95408.9|95292.9|95402|95286|25
1650407680000|2022-04-19 22:34:40|95403.2|95287.2|95407.8|95291.8|95408.7|95292.7|95400.3|95284.3|26
1650407690000|2022-04-19 22:34:50|95408.1|95292.1|95408.6|95292.6|95411.9|95295.9|95408.1|95292.1|27
1650407700000|2022-04-19 22:35:00|95409.7|95293.7|95408.8|95292.8|95411|95295|95407.3|95291.3|14
1650407710000|2022-04-19 22:35:10|95407|95291|95404.8|95288.8|95411.7|95295.7|95404.8|95288.8|27
1650407720000|2022-04-19 22:35:20|95405.5|95289.5|95402.9|95286.9|95405.5|95289.5|95399.1|95283.1|34
1650407730000|2022-04-19 22:35:30|95403.5|95287.5|95403.1|95287.1|95404.4|95288.4|95401.1|95285.1|29
1650407740000|2022-04-19 22:35:40|95403.4|95287.4|95407.8|95291.8|95409.8|95293.8|95403.4|95287.4|37
1650407750000|2022-04-19 22:35:50|95407.6|95291.6|95405.8|95289.8|95408.2|95292.2|95405.3|95289.3|24
1650407760000|2022-04-19 22:36:00|95406|95290|95410.3|95294.3|95410.3|95294.3|95406|95290|20
1650407770000|2022-04-19 22:36:10|95410.2|95294.2|95408.4|95292.4|95410.2|95294.2|95408|95292|16
1650407780000|2022-04-19 22:36:20|95408.1|95292.1|95407.7|95291.7|95411.7|95295.7|95406|95290|20
1650407790000|2022-04-19 22:36:30|95407.6|95291.6|95409.1|95293.1|95411.4|95295.4|95404.8|95288.8|29
1650407800000|2022-04-19 22:36:40|95408.1|95292.1|95406.5|95290.5|95410.1|95294.1|95405.4|95289.4|15
1650407810000|2022-04-19 22:36:50|95407.2|95291.2|95409.6|95293.6|95411|95295|95406.6|95290.6|14
1650407820000|2022-04-19 22:37:00|95409.5|95293.5|95408.2|95292.2|95409.9|95293.9|95408.1|95292.1|11
1650407830000|2022-04-19 22:37:10|95411|95295|95409.2|95293.2|95413|95297|95408.2|95292.2|14
1650407840000|2022-04-19 22:37:20|95410.5|95294.5|95407.2|95291.2|95410.5|95294.5|95405.4|95289.4|27
1650407850000|2022-04-19 22:37:30|95406.4|95290.4|95410.6|95294.6|95413|95297|95406|95290|31
1650407860000|2022-04-19 22:37:40|95410.1|95294.1|95411.5|95295.5|95417.4|95301.4|95405.2|95289.2|34
1650407870000|2022-04-19 22:37:50|95410.1|95294.1|95409|95293|95412.5|95296.5|95408.4|95292.4|22
1650407880000|2022-04-19 22:38:00|95410.8|95294.8|95413.1|95297.1|95415|95299|95410.5|95294.5|26
1650407890000|2022-04-19 22:38:10|95411.9|95295.9|95409.6|95293.6|95414.9|95298.9|95406|95290|32
1650407900000|2022-04-19 22:38:20|95409.1|95293.1|95416.7|95300.7|95416.7|95300.7|95405.6|95289.6|17
1650407910000|2022-04-19 22:38:30|95414.7|95298.7|95408|95292|95414.7|95298.7|95407.3|95291.3|25
1650407920000|2022-04-19 22:38:40|95408.3|95292.3|95407.3|95291.3|95411.2|95295.2|95407|95291|24
1650407930000|2022-04-19 22:38:50|95406.5|95290.5|95410.2|95294.2|95410.2|95294.2|95406.5|95290.5|20
1650407940000|2022-04-19 22:39:00|95406.9|95290.9|95408.8|95292.8|95409.1|95293.1|95406.7|95290.7|17
1650407950000|2022-04-19 22:39:10|95408.7|95292.7|95408.2|95292.2|95409.5|95293.5|95407.3|95291.3|20
1650407960000|2022-04-19 22:39:20|95408.1|95292.1|95410.6|95294.6|95411.8|95295.8|95407.1|95291.1|21
1650407970000|2022-04-19 22:39:30|95414|95298|95411.4|95295.4|95414|95298|95406.5|95290.5|34
1650407980000|2022-04-19 22:39:40|95410.8|95294.8|95410.2|95294.2|95411.3|95295.3|95408.3|95292.3|26
1650407990000|2022-04-19 22:39:50|95410.3|95294.3|95407.9|95291.9|95411.4|95295.4|95407.9|95291.9|19
1650408000000|2022-04-19 22:40:00|95407.8|95291.8|95408.8|95292.8|95414.5|95298.5|95406.6|95290.6|26
1650408010000|2022-04-19 22:40:10|95408.4|95292.4|95406.5|95290.5|95408.9|95292.9|95406.1|95290.1|15
1650408020000|2022-04-19 22:40:20|95406.4|95290.4|95415.2|95299.2|95417.1|95301.1|95406.4|95290.4|24
1650408030000|2022-04-19 22:40:30|95415.1|95299.1|95408.3|95292.3|95415.1|95299.1|95408.2|95292.2|13
1650408040000|2022-04-19 22:40:40|95409.8|95293.8|95413.1|95297.1|95413.1|95297.1|95409.3|95293.3|8
1650408050000|2022-04-19 22:40:50|95410.6|95294.6|95408.4|95292.4|95411.5|95295.5|95408.1|95292.1|11
1650408060000|2022-04-19 22:41:00|95409.4|95293.4|95406.7|95290.7|95410.3|95294.3|95404.5|95288.5|15
1650408070000|2022-04-19 22:41:10|95408.5|95292.5|95408.4|95292.4|95408.5|95292.5|95401|95285|14
1650408080000|2022-04-19 22:41:20|95410.6|95294.6|95406.8|95290.8|95410.6|95294.6|95404.2|95288.2|12
1650408090000|2022-04-19 22:41:30|95406.9|95290.9|95409.9|95293.9|95410.6|95294.6|95405.6|95289.6|19
1650408100000|2022-04-19 22:41:40|95412|95296|95412.6|95296.6|95415.5|95299.5|95409.1|95293.1|34
1650408110000|2022-04-19 22:41:50|95413.4|95297.4|95409.6|95293.6|95413.7|95297.7|95409.5|95293.5|20
1650408120000|2022-04-19 22:42:00|95410|95294|95407.1|95291.1|95410|95294|95406.1|95290.1|18
1650408130000|2022-04-19 22:42:10|95407|95291|95408.4|95292.4|95411|95295|95406.3|95290.3|26
1650408140000|2022-04-19 22:42:20|95409|95293|95413.2|95297.2|95414.1|95298.1|95406.3|95290.3|19
1650408150000|2022-04-19 22:42:30|95413|95297|95411.4|95295.4|95413|95297|95409.1|95293.1|22
1650408160000|2022-04-19 22:42:40|95409.6|95293.6|95408.5|95292.5|95411.7|95295.7|95404.6|95288.6|25
1650408170000|2022-04-19 22:42:50|95410.4|95294.4|95405.5|95289.5|95410.4|95294.4|95404.6|95288.6|14
1650408180000|2022-04-19 22:43:00|95406.3|95290.3|95410.7|95294.7|95410.8|95294.8|95405|95289|18
1650408190000|2022-04-19 22:43:10|95413.3|95297.3|95408|95292|95413.3|95297.3|95407.1|95291.1|13
1650408200000|2022-04-19 22:43:20|95409.6|95293.6|95413.2|95297.2|95414|95298|95407.8|95291.8|5
1650408210000|2022-04-19 22:43:30|95411.8|95295.8|95406|95290|95411.8|95295.8|95406|95290|13
1650408220000|2022-04-19 22:43:40|95407.5|95291.5|95406.8|95290.8|95413|95299.6|95406.4|95290.4|16
1650408230000|2022-04-19 22:43:50|95409.4|95293.4|95409.2|95293.2|95413.1|95297.1|95404|95288|28
1650408240000|2022-04-19 22:44:00|95408.8|95292.8|95407.4|95291.4|95410.3|95294.3|95407.2|95291.2|14
1650408250000|2022-04-19 22:44:10|95407.1|95291.1|95408.6|95292.6|95411.8|95295.8|95406.7|95290.7|14
1650408260000|2022-04-19 22:44:20|95407.3|95291.3|95405.3|95289.3|95409.3|95293.3|95405.3|95289.3|25
1650408270000|2022-04-19 22:44:30|95405.9|95289.9|95405.8|95289.8|95408.8|95292.8|95404.2|95288.2|39
1650408280000|2022-04-19 22:44:40|95406.3|95290.3|95409.8|95293.8|95411.8|95295.8|95405.9|95289.9|30
1650408290000|2022-04-19 22:44:50|95410.2|95294.2|95415.2|95299.2|95415.3|95299.3|95410.2|95294.2|25
1650408300000|2022-04-19 22:45:00|95415|95299|95413.7|95297.7|95415|95299|95411.7|95295.7|22
1650408310000|2022-04-19 22:45:10|95412.9|95296.9|95418.4|95302.4|95418.6|95302.6|95411.9|95295.9|22
1650408320000|2022-04-19 22:45:20|95418.3|95302.3|95415.3|95299.3|95419.1|95303.1|95414.4|95298.4|17
1650408330000|2022-04-19 22:45:30|95417.9|95301.9|95417.9|95301.9|95418.8|95302.8|95414.8|95298.8|10
1650408340000|2022-04-19 22:45:40|95417.3|95301.3|95417.8|95301.8|95418.9|95302.9|95416.8|95300.8|16
1650408350000|2022-04-19 22:45:50|95414.4|95298.4|95419.8|95303.8|95422.2|95306.2|95414.4|95298.4|14
1650408360000|2022-04-19 22:46:00|95421.1|95305.1|95422.6|95306.6|95425.7|95309.7|95419.2|95303.2|27
1650408370000|2022-04-19 22:46:10|95422.1|95306.1|95427.1|95311.1|95427.1|95311.1|95420.7|95304.7|23
1650408380000|2022-04-19 22:46:20|95427.2|95311.2|95426.5|95310.5|95430.9|95314.9|95423.7|95307.7|26
1650408390000|2022-04-19 22:46:30|95426.8|95310.8|95426.1|95310.1|95429.4|95313.4|95426.1|95310.1|22
1650408400000|2022-04-19 22:46:40|95426|95310|95423.6|95307.6|95429.8|95313.8|95423.6|95307.6|18
1650408410000|2022-04-19 22:46:50|95423.9|95307.9|95425.2|95309.2|95427.3|95311.3|95423.9|95307.9|15
1650408420000|2022-04-19 22:47:00|95427.1|95311.1|95431.8|95315.8|95433|95317|95422.8|95306.8|23
1650408430000|2022-04-19 22:47:10|95431.4|95315.4|95428.7|95312.7|95433.5|95317.5|95424.8|95308.8|26
1650408440000|2022-04-19 22:47:20|95424.9|95308.9|95431|95315|95432.7|95316.7|95424.9|95308.9|12
1650408450000|2022-04-19 22:47:30|95432.2|95316.2|95424.2|95308.2|95433.1|95317.1|95422.1|95306.1|40
1650408460000|2022-04-19 22:47:40|95426.4|95310.4|95425.7|95309.7|95427.5|95311.5|95424.2|95308.2|19
1650408470000|2022-04-19 22:47:50|95425.9|95309.9|95424.6|95308.6|95427.3|95311.3|95424.6|95308.6|14
1650408480000|2022-04-19 22:48:00|95424.5|95308.5|95427.6|95311.6|95427.6|95311.6|95424.5|95308.5|14
1650408490000|2022-04-19 22:48:10|95427.9|95311.9|95425.7|95309.7|95427.9|95311.9|95422.4|95306.4|9
1650408500000|2022-04-19 22:48:20|95427.3|95311.3|95419.9|95303.9|95430.5|95314.5|95419.4|95303.4|17
1650408510000|2022-04-19 22:48:30|95420.3|95304.3|95420.1|95304.1|95423|95307|95414.6|95298.6|26
1650408520000|2022-04-19 22:48:40|95420.2|95304.2|95420.2|95304.2|95422.3|95306.3|95419.3|95303.3|29
1650408530000|2022-04-19 22:48:50|95420.6|95304.6|95419.4|95303.4|95421.3|95305.3|95417.4|95301.4|38
1650408540000|2022-04-19 22:49:00|95419.5|95303.5|95419.5|95303.5|95420.3|95304.3|95418.6|95302.6|24
1650408550000|2022-04-19 22:49:10|95418.1|95302.1|95421.2|95305.2|95422|95306|95417|95301|17
1650408560000|2022-04-19 22:49:20|95421.4|95305.4|95421|95305|95423.8|95307.8|95417.4|95301.4|18
1650408570000|2022-04-19 22:49:30|95422.3|95306.3|95422.9|95306.9|95426.2|95310.2|95420|95304|25
1650408580000|2022-04-19 22:49:40|95422.8|95306.8|95422.2|95306.2|95424.8|95308.8|95421.9|95305.9|29
1650408590000|2022-04-19 22:49:50|95423.7|95307.7|95422|95306|95423.7|95307.7|95421|95305|18
1650408600000|2022-04-19 22:50:00|95422.2|95306.2|95423|95307|95423.9|95307.9|95421.6|95305.6|21
1650408610000|2022-04-19 22:50:10|95421.2|95305.2|95424|95308|95424|95308|95420.5|95304.5|10
1650408620000|2022-04-19 22:50:20|95424.9|95308.9|95424.4|95308.4|95427.7|95311.7|95424.4|95308.4|9
1650408630000|2022-04-19 22:50:30|95424.1|95308.1|95427.5|95311.5|95427.5|95311.5|95417.1|95301.1|10
1650408640000|2022-04-19 22:50:40|95427.1|95311.1|95425|95309|95427.7|95311.7|95422.5|95306.5|20
1650408650000|2022-04-19 22:50:50|95424.9|95308.9|95423.7|95307.7|95428.2|95312.2|95422.5|95306.5|21
1650408660000|2022-04-19 22:51:00|95424.4|95308.4|95424.6|95308.6|95427.8|95311.8|95420|95304|22
1650408670000|2022-04-19 22:51:10|95428.6|95312.6|95427.8|95311.8|95428.6|95312.6|95425.3|95309.3|17
1650408680000|2022-04-19 22:51:20|95424.2|95308.2|95428.5|95312.5|95428.5|95312.5|95421.1|95305.1|12
1650408690000|2022-04-19 22:51:30|95427.2|95311.2|95428.9|95312.9|95428.9|95312.9|95426.3|95310.3|10
1650408700000|2022-04-19 22:51:40|95428.6|95312.6|95425.1|95309.1|95428.6|95312.6|95424.8|95308.8|19
1650408710000|2022-04-19 22:51:50|95426.7|95310.7|95426.5|95310.5|95431.3|95315.3|95425.4|95309.4|9
1650408720000|2022-04-19 22:52:00|95427.5|95311.5|95426.7|95310.7|95428|95312|95422.3|95306.3|16
1650408730000|2022-04-19 22:52:10|95427.4|95311.4|95421.4|95305.4|95427.4|95311.4|95421.4|95305.4|9
1650408740000|2022-04-19 22:52:20|95423.3|95307.3|95428.2|95312.2|95428.8|95312.8|95423.3|95307.3|13
1650408750000|2022-04-19 22:52:30|95427.8|95311.8|95427.2|95311.2|95427.9|95311.9|95425.1|95309.1|17
1650408760000|2022-04-19 22:52:40|95427.1|95311.1|95421.5|95305.5|95427.1|95311.1|95421.5|95305.5|10
1650408770000|2022-04-19 22:52:50|95428.5|95312.5|95425.1|95309.1|95428.5|95312.5|95422.3|95306.3|20
1650408780000|2022-04-19 22:53:00|95426.2|95310.2|95423.5|95307.5|95426.9|95310.9|95423.5|95307.5|17
1650408790000|2022-04-19 22:53:10|95425.5|95309.5|95426.8|95310.8|95426.8|95310.8|95421.8|95305.8|14
1650408800000|2022-04-19 22:53:20|95428.2|95312.2|95426.2|95310.2|95428.6|95312.6|95423.8|95307.8|28
1650408810000|2022-04-19 22:53:30|95426|95310|95423.9|95307.9|95426.4|95310.4|95423.9|95307.9|18
1650408820000|2022-04-19 22:53:40|95424.8|95308.8|95423|95307|95430.7|95314.7|95421.1|95305.1|13
1650408830000|2022-04-19 22:53:50|95429.6|95313.6|95433.9|95317.9|95433.9|95317.9|95425.8|95309.8|37
1650408840000|2022-04-19 22:54:00|95434.3|95318.3|95431.8|95315.8|95434.3|95318.3|95429.9|95313.9|22
1650408850000|2022-04-19 22:54:10|95434.2|95318.2|95431.6|95315.6|95437.6|95321.6|95431.1|95315.1|10
1650408860000|2022-04-19 22:54:20|95430.3|95314.3|95432.7|95316.7|95432.7|95316.7|95430.3|95314.3|5
1650408870000|2022-04-19 22:54:30|95432.5|95316.5|95432.8|95316.8|95433.3|95317.3|95429.2|95313.2|16
1650408880000|2022-04-19 22:54:40|95432.7|95316.7|95430.7|95314.7|95432.9|95316.9|95429.3|95313.3|11
1650408890000|2022-04-19 22:54:50|95430.1|95314.1|95427.6|95311.6|95430.2|95314.2|95423.7|95307.7|17
1650408900000|2022-04-19 22:55:00|95429.2|95313.2|95424.1|95308.1|95429.3|95313.3|95424.1|95308.1|25
1650408910000|2022-04-19 22:55:10|95424.7|95308.7|95431.1|95315.1|95431.5|95315.5|95424.1|95308.1|13
1650408920000|2022-04-19 22:55:20|95430.5|95314.5|95427.9|95311.9|95430.5|95314.5|95427.9|95311.9|14
1650408930000|2022-04-19 22:55:30|95427.7|95311.7|95425.9|95309.9|95428.2|95312.2|95424.5|95308.5|18
1650408940000|2022-04-19 22:55:40|95426.8|95310.8|95431.1|95315.1|95431.1|95315.1|95424.4|95308.4|13
1650408950000|2022-04-19 22:55:50|95430.7|95314.7|95425.4|95309.4|95431|95315|95424.9|95308.9|12
1650408960000|2022-04-19 22:56:00|95426.8|95310.8|95423.9|95307.9|95426.8|95310.8|95423.4|95307.4|16
1650408970000|2022-04-19 22:56:10|95423.6|95307.6|95429.3|95313.3|95431|95315|95423.1|95307.1|25
1650408980000|2022-04-19 22:56:20|95428.9|95312.9|95422.7|95306.7|95429|95313|95420|95304|28
1650408990000|2022-04-19 22:56:30|95421.2|95305.2|95426.9|95310.9|95434.4|95318.4|95420.4|95304.4|33
1650409000000|2022-04-19 22:56:40|95427.6|95311.6|95428|95312|95428.2|95312.2|95425.1|95309.1|17
1650409010000|2022-04-19 22:56:50|95428.2|95312.2|95430.6|95314.6|95430.6|95314.6|95428.2|95312.2|18
1650409020000|2022-04-19 22:57:00|95431|95315|95428.8|95312.8|95431|95315|95425.2|95309.2|19
1650409030000|2022-04-19 22:57:10|95429.2|95313.2|95428.1|95312.1|95432|95316|95427.3|95311.3|14
1650409040000|2022-04-19 22:57:20|95427.7|95311.7|95431.7|95315.7|95435.8|95319.8|95425.6|95309.6|43
1650409050000|2022-04-19 22:57:30|95431.3|95315.3|95432.3|95316.3|95432.8|95316.8|95429.3|95313.3|26
1650409060000|2022-04-19 22:57:40|95430.4|95314.4|95427.1|95311.1|95431.4|95315.4|95424.3|95308.3|29
1650409070000|2022-04-19 22:57:50|95425.7|95309.7|95425.2|95309.2|95428.7|95312.7|95422.8|95306.8|18
1650409080000|2022-04-19 22:58:00|95423.1|95307.1|95425.6|95309.6|95426.7|95310.7|95423.1|95307.1|15
1650409090000|2022-04-19 22:58:10|95425.1|95309.1|95424.2|95308.2|95425.7|95309.7|95424.1|95308.1|16
1650409100000|2022-04-19 22:58:20|95425.1|95309.1|95421.4|95305.4|95427.2|95311.2|95421.3|95305.3|21
1650409110000|2022-04-19 22:58:30|95422.4|95306.4|95424.3|95308.3|95427.2|95311.2|95422.4|95306.4|24
1650409120000|2022-04-19 22:58:40|95424.7|95308.7|95422.9|95306.9|95424.9|95308.9|95422.2|95306.2|21
1650409130000|2022-04-19 22:58:50|95422.8|95306.8|95424.4|95308.4|95425.2|95309.2|95421.9|95305.9|15
1650409140000|2022-04-19 22:59:00|95423.7|95307.7|95423.2|95307.2|95424.3|95308.3|95423.1|95307.1|12
1650409150000|2022-04-19 22:59:10|95423.8|95307.8|95424.8|95308.8|95433.1|95317.1|95423.1|95307.1|32
1650409160000|2022-04-19 22:59:20|95423.9|95307.9|95421.6|95305.6|95425|95309|95421.3|95305.3|18
1650409170000|2022-04-19 22:59:30|95422.2|95306.2|95420.5|95304.5|95423.8|95307.8|95418.7|95302.7|18
1650409180000|2022-04-19 22:59:40|95420.7|95304.7|95425|95309|95427.9|95311.9|95419.4|95303.4|21
1650409190000|2022-04-19 22:59:50|95425.8|95309.8|95426|95310|95429.1|95313.1|95423.9|95307.9|17
1650409200000|2022-04-19 23:00:00|95429|95313|95420.3|95304.3|95429|95313|95419.6|95303.6|33
1650409210000|2022-04-19 23:00:10|95420.4|95304.4|95425.7|95309.7|95426.3|95310.3|95419.7|95303.7|19
1650409220000|2022-04-19 23:00:20|95424.5|95308.5|95425.7|95309.7|95426.9|95310.9|95423.6|95307.6|15
1650409230000|2022-04-19 23:00:30|95426.3|95310.3|95423.2|95307.2|95426.3|95310.3|95423.1|95307.1|19
1650409240000|2022-04-19 23:00:40|95423.9|95307.9|95422.5|95306.5|95424.7|95308.7|95422|95306|29
1650409250000|2022-04-19 23:00:50|95422.7|95306.7|95424.8|95308.8|95428.1|95312.1|95422.5|95306.5|34
1650409260000|2022-04-19 23:01:00|95425.2|95309.2|95431.5|95315.5|95431.6|95315.6|95422.7|95306.7|42
1650409270000|2022-04-19 23:01:10|95431.9|95315.9|95432.6|95316.6|95434.7|95318.7|95430.6|95314.6|28
1650409280000|2022-04-19 23:01:20|95432.8|95316.8|95432.1|95316.1|95433.6|95317.6|95431.2|95315.2|27
1650409290000|2022-04-19 23:01:30|95432.2|95316.2|95430.7|95314.7|95432.5|95316.5|95430.7|95314.7|18
1650409300000|2022-04-19 23:01:40|95431|95315|95432.8|95316.8|95433.8|95317.8|95431|95315|17
1650409310000|2022-04-19 23:01:50|95433.1|95317.1|95432.2|95316.2|95433.3|95317.3|95429.8|95313.8|28
1650409320000|2022-04-19 23:02:00|95432.8|95316.8|95433.3|95317.3|95433.3|95317.3|95430.4|95314.4|13
1650409330000|2022-04-19 23:02:10|95432.3|95316.3|95429.6|95313.6|95435.2|95319.2|95429.6|95313.6|38
1650409340000|2022-04-19 23:02:20|95431.7|95315.7|95429|95313|95431.7|95315.7|95428.5|95312.5|34
1650409350000|2022-04-19 23:02:30|95431.1|95315.1|95430.2|95314.2|95432.4|95316.4|95428.6|95312.6|22
1650409360000|2022-04-19 23:02:40|95430.6|95314.6|95430.5|95314.5|95432.2|95316.2|95429.5|95313.5|18
1650409370000|2022-04-19 23:02:50|95430.2|95314.2|95429.4|95313.4|95432.8|95316.8|95426.1|95310.1|31
1650409380000|2022-04-19 23:03:00|95428.7|95312.7|95428.2|95312.2|95431.1|95315.1|95428.1|95312.1|37
1650409390000|2022-04-19 23:03:10|95430.3|95314.3|95430.7|95314.7|95432.2|95316.2|95429.3|95313.3|23
1650409400000|2022-04-19 23:03:20|95431.9|95315.9|95431.3|95315.3|95432.5|95316.5|95430.1|95314.1|22
1650409410000|2022-04-19 23:03:30|95431.2|95315.2|95435|95319|95436|95320|95430.6|95314.6|31
1650409420000|2022-04-19 23:03:40|95435.7|95319.7|95429.3|95313.3|95436.1|95320.1|95427.8|95311.8|14
1650409430000|2022-04-19 23:03:50|95430.5|95314.5|95435.9|95319.9|95438.5|95324.9|95430.4|95314.4|38
1650409440000|2022-04-19 23:04:00|95436.2|95320.3|95434.7|95318.7|95436.2|95320.3|95434.3|95318.6|13
1650409450000|2022-04-19 23:04:10|95434.5|95318.5|95428.4|95312.4|95434.7|95319.8|95428.2|95312.2|32
1650409460000|2022-04-19 23:04:20|95427.9|95311.9|95428|95312|95428|95312.5|95425.9|95309.9|23
1650409470000|2022-04-19 23:04:30|95427.3|95311.3|95425|95311.6|95427.6|95311.7|95424.1|95309.8|27
1650409480000|2022-04-19 23:04:40|95424.4|95312.1|95433.2|95321.2|95444.2|95328.2|95424.4|95312.1|46
1650409490000|2022-04-19 23:04:50|95432.3|95321.8|95436.6|95323.5|95438.8|95329.5|95432.3|95319.9|43
1650409500000|2022-04-19 23:05:00|95436.7|95323.6|95435.3|95326.3|95440.2|95329.3|95433.6|95321.8|41
1650409510000|2022-04-19 23:05:10|95434.7|95327.6|95428.2|95318.6|95434.7|95329.2|95426.7|95318.4|47
1650409520000|2022-04-19 23:05:20|95427.6|95317.7|95429.2|95326.3|95432.1|95327.2|95423.2|95311.3|61
1650409530000|2022-04-19 23:05:30|95430.3|95325.2|95431.9|95323.6|95435.2|95325.3|95425.6|95318.3|46
1650409540000|2022-04-19 23:05:40|95433.5|95320.9|95419.2|95313|95433.5|95322.7|95408.2|95297.9|51
1650409550000|2022-04-19 23:05:50|95420.5|95312|95427|95316.2|95427|95318.7|95415.2|95310.7|47
1650409560000|2022-04-19 23:06:00|95426.4|95318.5|95426.4|95324.3|95430.2|95328.3|95420.2|95317.9|42
1650409570000|2022-04-19 23:06:10|95425.3|95325.1|95425.2|95325.7|95431|95327.8|95425.1|95318.6|36
1650409580000|2022-04-19 23:06:20|95425.1|95325.9|95421|95324.9|95425.2|95325.9|95420.5|95320.2|30
1650409590000|2022-04-19 23:06:30|95421.3|95322.7|95418.1|95311.9|95424.8|95323.5|95416.5|95308.4|39
1650409600000|2022-04-19 23:06:40|95418.4|95312.1|95417.4|95307.6|95422.7|95315.8|95413.3|95307.6|38
1650409610000|2022-04-19 23:06:50|95417.5|95307.7|95416|95314|95419.6|95316.2|95414.3|95307.7|29
1650409620000|2022-04-19 23:07:00|95415.1|95314.5|95413|95313.6|95418.7|95315.4|95412.2|95311.7|35
1650409630000|2022-04-19 23:07:10|95412.3|95314.1|95417.4|95313.3|95417.9|95314.8|95412.3|95309.6|21
1650409640000|2022-04-19 23:07:20|95418|95315.2|95427.4|95311.4|95428|95327|95412.3|95311.3|49
1650409650000|2022-04-19 23:07:30|95427.6|95311.6|95418.1|95320.4|95429.3|95324.5|95417.1|95311.6|23
1650409660000|2022-04-19 23:07:40|95424.6|95315.6|95420.8|95319.3|95426.1|95320.3|95420.5|95315.1|15
1650409670000|2022-04-19 23:07:50|95421|95319.5|95421.1|95315|95421.9|95320.5|95418.9|95314.9|18
1650409680000|2022-04-19 23:08:00|95423.1|95314.7|95415|95324.9|95425.1|95325.5|95415|95314|17
1650409690000|2022-04-19 23:08:10|95416.9|95323.5|95411.9|95329|95416.9|95329|95411.9|95323.5|10
1650409700000|2022-04-19 23:08:20|95409|95330.6|95421.2|95318.6|95425.9|95330.6|95409|95315.8|7
1650409710000|2022-04-19 23:08:30|95427.9|95311.9|95413|95328.7|95428.3|95329.9|95413|95310.7|7
1650409720000|2022-04-19 23:08:40|95420.8|95321.9|95425.2|95319.1|95427.7|95323.1|95415.1|95310.8|19
1650409730000|2022-04-19 23:08:50|95421.1|95319.9|95423.9|95325.6|95430.2|95327.5|95421.1|95314.1|32
1650409740000|2022-04-19 23:09:00|95423.3|95325.7|95421.4|95325|95426|95327.3|95419.4|95321.4|28
1650409750000|2022-04-19 23:09:10|95420.7|95325.6|95425.9|95320.9|95427.1|95328.1|95419|95320.5|29
1650409760000|2022-04-19 23:09:20|95425.2|95321.8|95419.4|95334.8|95425.2|95334.8|95419.4|95321.8|14
1650409770000|2022-04-19 23:09:30|95420.8|95334.3|95425.6|95318.2|95429.3|95334.3|95419.3|95318.2|21
1650409780000|2022-04-19 23:09:40|95425.8|95319.1|95422.7|95330.6|95427.9|95330.9|95421.6|95318.5|27
1650409790000|2022-04-19 23:09:50|95422.8|95330.7|95423.4|95320.8|95424.9|95330.7|95419.9|95320.8|23
1650409800000|2022-04-19 23:10:00|95423.7|95320.7|95420.6|95321.1|95424.7|95326.8|95420.5|95320.2|26
1650409810000|2022-04-19 23:10:10|95426.7|95321.3|95411.5|95327|95428.5|95332|95410.6|95310.7|37
1650409820000|2022-04-19 23:10:20|95412.1|95324.4|95419.6|95322.2|95426.7|95325.7|95412.1|95314|30
1650409830000|2022-04-19 23:10:30|95423.5|95317.9|95419.3|95319.5|95425|95320.4|95418|95316.5|21
1650409840000|2022-04-19 23:10:40|95417.9|95320.2|95421.7|95321.8|95423.5|95331.6|95411.3|95318.9|23
1650409850000|2022-04-19 23:10:50|95422.1|95321.7|95424.6|95315.8|95424.6|95322.8|95419.4|95315.8|18
1650409860000|2022-04-19 23:11:00|95423|95317.4|95443.8|95342.1|95453.7|95346.4|95416.2|95310.9|41
1650409870000|2022-04-19 23:11:10|95441.6|95341.5|95440.9|95344.8|95442.6|95345.9|95433.9|95335|38
1650409880000|2022-04-19 23:11:20|95440.5|95345|95442.2|95343.2|95442.6|95345|95440.1|95341.4|34
1650409890000|2022-04-19 23:11:30|95441.3|95343.3|95443.3|95349.9|95447.8|95351.4|95440.5|95342.6|39
1650409900000|2022-04-19 23:11:40|95443.6|95348.7|95445|95345|95447.4|95348.8|95443.2|95342.4|35
1650409910000|2022-04-19 23:11:50|95444.4|95345.1|95441.7|95341.9|95446.9|95345.2|95441.2|95340.7|42
1650409920000|2022-04-19 23:12:00|95441.3|95342.1|95439.5|95345.4|95443.6|95354.8|95437.8|95341.8|36
1650409930000|2022-04-19 23:12:10|95439.3|95345.3|95438.3|95344.6|95439.7|95349.2|95435.8|95343.6|20
1650409940000|2022-04-19 23:12:20|95437.3|95345.4|95436.3|95341.5|95438.6|95347.2|95432.9|95341.4|21
1650409950000|2022-04-19 23:12:30|95436.5|95341.7|95439.3|95337.7|95441.7|95342.2|95436.5|95336.1|23
1650409960000|2022-04-19 23:12:40|95438.6|95337.2|95433.2|95344.6|95438.6|95350.6|95433.2|95337.2|17
1650409970000|2022-04-19 23:12:50|95433.6|95342.5|95436|95344.4|95439.6|95355|95432.8|95339.7|52
1650409980000|2022-04-19 23:13:00|95436.4|95345.1|95440.6|95342|95443.4|95345.4|95435.4|95339.6|37
1650409990000|2022-04-19 23:13:10|95440.9|95341.8|95440.1|95348|95443.8|95352.6|95437.3|95341.8|25
1650410000000|2022-04-19 23:13:20|95440.3|95346.9|95443.6|95341.8|95443.6|95346.9|95440.3|95341.8|20
1650410010000|2022-04-19 23:13:30|95443.8|95346.4|95438.9|95349.4|95445|95352.3|95438.9|95344.7|44
1650410020000|2022-04-19 23:13:40|95440|95348.6|95444.6|95341.8|95445.7|95348.6|95439.8|95340.4|25
1650410030000|2022-04-19 23:13:50|95445.4|95341.7|95441.9|95346.3|95450.7|95353|95439|95338.2|29
1650410040000|2022-04-19 23:14:00|95442.2|95346.5|95441.1|95347.9|95444.9|95348.3|95440.5|95346.5|24
1650410050000|2022-04-19 23:14:10|95440.2|95348.3|95437.6|95351.5|95442.6|95353.9|95437.5|95347.1|12
1650410060000|2022-04-19 23:14:20|95437.7|95351.9|95442.7|95343.9|95445.4|95351.9|95437.7|95340.9|14
1650410070000|2022-04-19 23:14:30|95443|95343.6|95435.8|95352|95443.2|95356.7|95434.1|95342.9|13
1650410080000|2022-04-19 23:14:40|95436.6|95349.9|95441.4|95343.2|95449|95349.9|95436.6|95341.5|20
1650410090000|2022-04-19 23:14:50|95441.9|95343.8|95438|95353.6|95445.7|95356.4|95437.8|95342.8|17
1650410100000|2022-04-19 23:15:00|95438.9|95340.5|95443.3|95339.3|95450.1|95343.5|95438.9|95334.9|39
1650410110000|2022-04-19 23:15:10|95442.7|95339.5|95436.3|95339.7|95446|95352.9|95431.8|95335.1|53
1650410120000|2022-04-19 23:15:20|95438.4|95337.4|95437.3|95334.4|95440.8|95337.4|95434.4|95333.2|37
1650410130000|2022-04-19 23:15:30|95436.5|95335.1|95433.5|95345.9|95439.8|95346.2|95431.6|95332.8|27
1650410140000|2022-04-19 23:15:40|95434.5|95343.4|95431.9|95329.9|95435.3|95343.7|95430.2|95329.9|31
1650410150000|2022-04-19 23:15:50|95431.6|95329.1|95429.4|95328.2|95438|95332.7|95428.6|95322|43
1650410160000|2022-04-19 23:16:00|95430.2|95326.4|95431.5|95329.8|95432|95331.2|95427.9|95325.9|29
1650410170000|2022-04-19 23:16:10|95430.8|95330.1|95429.3|95338.9|95432.7|95339.5|95427.6|95325.7|31
1650410180000|2022-04-19 23:16:20|95428.7|95338.2|95420.7|95337.6|95434.4|95345.2|95420.7|95329.3|43
1650410190000|2022-04-19 23:16:30|95419.9|95333|95425.1|95319.5|95426|95335.3|95417.9|95316.7|27
1650410200000|2022-04-19 23:16:40|95424.5|95319.3|95425.6|95320.5|95428.9|95325.3|95420.9|95311.8|53
1650410210000|2022-04-19 23:16:50|95426.2|95320.6|95424|95322.2|95426.2|95326.4|95421|95319|27
1650410220000|2022-04-19 23:17:00|95423|95322.4|95421.7|95325.3|95423|95325.3|95421.7|95322.3|8
1650410230000|2022-04-19 23:17:10|95423.8|95327.8|95420.3|95334.1|95424.2|95337.7|95418.7|95327.1|13
1650410240000|2022-04-19 23:17:20|95419.8|95333.8|95420.1|95326.7|95420.9|95333.8|95419.4|95325.8|9
1650410250000|2022-04-19 23:17:30|95419.2|95326.3|95419.5|95311.8|95421.4|95327.7|95419.2|95311.8|7
1650410260000|2022-04-19 23:17:40|95422.2|95318.5|95419.1|95319.2|95422.2|95333.8|95417.8|95318.5|15
1650410270000|2022-04-19 23:17:50|95418.8|95318.4|95420.4|95323.9|95420.4|95323.9|95418.1|95318.4|6
1650410280000|2022-04-19 23:18:00|95420.5|95325.6|95419.8|95330.4|95420.6|95359.5|95407.6|95320.9|15
1650410290000|2022-04-19 23:18:10|95421.1|95332.7|95423.6|95326.6|95423.7|95332.7|95418.4|95324.9|20
1650410300000|2022-04-19 23:18:20|95428.9|95322.7|95422.9|95320.3|95429.2|95336.1|95420.9|95320.3|14
1650410310000|2022-04-19 23:18:30|95422.2|95321.9|95423.1|95319.5|95423.1|95324.6|95421.7|95319.5|21
1650410320000|2022-04-19 23:18:40|95424.4|95313.1|95422.1|95327.6|95424.4|95329.2|95420.6|95313.1|18
1650410330000|2022-04-19 23:18:50|95422.2|95327|95430.5|95327.2|95436.7|95328.7|95421.5|95325.6|12
1650410340000|2022-04-19 23:19:00|95430.1|95326.7|95426.5|95325.9|95430.5|95327.6|95426.5|95325.4|16
1650410350000|2022-04-19 23:19:10|95426.9|95325.8|95430.1|95333.7|95432.8|95338.7|95423.5|95325.4|31
1650410360000|2022-04-19 23:19:20|95427.6|95337.2|95425.7|95330.8|95429.3|95338|95425.7|95327.3|39
1650410370000|2022-04-19 23:19:30|95425.6|95330.7|95427|95328.9|95428.6|95330.7|95422.7|95324.2|26
1650410380000|2022-04-19 23:19:40|95426.8|95328.8|95425.2|95312.6|95426.8|95329.5|95419|95312.6|46
1650410390000|2022-04-19 23:19:50|95425.8|95314.2|95426.8|95323.2|95426.8|95325.2|95421.2|95312.4|33
1650410400000|2022-04-19 23:20:00|95426.5|95323.7|95418.9|95326.1|95426.8|95331.9|95417|95323.6|25
1650410410000|2022-04-19 23:20:10|95419|95326.7|95414.4|95306.5|95419|95328.5|95410.4|95304.7|29
1650410420000|2022-04-19 23:20:20|95413.2|95308.2|95413.4|95304.7|95419.3|95317.6|95409.6|95304.3|41
1650410430000|2022-04-19 23:20:30|95413.5|95305.1|95407.4|95300|95413.8|95306.6|95406.8|95299.8|35
1650410440000|2022-04-19 23:20:40|95408.1|95298.4|95402.6|95311.8|95408.4|95313.5|95401.9|95297.8|29
1650410450000|2022-04-19 23:20:50|95402.5|95311.9|95412.1|95310.3|95414|95320.1|95402.5|95310.3|38
1650410460000|2022-04-19 23:21:00|95411.2|95312.4|95403.6|95311.6|95412.9|95319|95403.6|95305.9|41
1650410470000|2022-04-19 23:21:10|95402.8|95310.6|95400.8|95307.6|95404.7|95325.9|95398.6|95302.4|18
1650410480000|2022-04-19 23:21:20|95400.9|95307.5|95403.5|95302|95407.2|95307.5|95399|95300.5|52
1650410490000|2022-04-19 23:21:30|95403.4|95303.3|95401.6|95305.9|95405.5|95306.1|95401.6|95301|23
1650410500000|2022-04-19 23:21:40|95402.1|95301.5|95399|95319.1|95404.1|95319.7|95398.9|95301.3|12
1650410510000|2022-04-19 23:21:50|95399.6|95318.2|95402.6|95309.4|95404.6|95318.2|95399.4|95308.5|18
1650410520000|2022-04-19 23:22:00|95402.3|95310.4|95400.3|95307.5|95402.7|95316.5|95399.7|95307.5|24
1650410530000|2022-04-19 23:22:10|95400|95307.4|95403.2|95298.8|95405.5|95307.4|95399|95296.1|31
1650410540000|2022-04-19 23:22:20|95403.1|95299.7|95402.8|95299.8|95404.5|95299.8|95401.5|95294.7|30
1650410550000|2022-04-19 23:22:30|95406.4|95297.7|95413.3|95313|95415.2|95322.8|95403.6|95297.7|35
1650410560000|2022-04-19 23:22:40|95416.9|95310.2|95407.5|95313.5|95418.8|95314.3|95407.5|95310.2|23
1650410570000|2022-04-19 23:22:50|95406.8|95312.7|95410.2|95322.2|95410.2|95326.9|95403.8|95312.6|10
1650410580000|2022-04-19 23:23:00|95410.7|95321.4|95422.3|95311.8|95424|95322.2|95408.8|95311.2|36
1650410590000|2022-04-19 23:23:10|95421.8|95314.2|95422|95318.8|95422|95320.5|95418.8|95311.7|23
1650410600000|2022-04-19 23:23:20|95421.7|95316.9|95419.5|95316.8|95422.5|95318.8|95418.9|95314|23
1650410610000|2022-04-19 23:23:30|95419.7|95316.6|95417.5|95322.6|95420.3|95329|95416|95316.6|24
1650410620000|2022-04-19 23:23:40|95418|95322.9|95413.7|95321|95419.3|95322.9|95413.4|95319.9|16
1650410630000|2022-04-19 23:23:50|95413.6|95321.2|95422.7|95313.5|95429.1|95333.7|95413.6|95313.5|39
1650410640000|2022-04-19 23:24:00|95422.5|95312.5|95429.8|95326|95431.9|95326.9|95420.1|95312.5|31
1650410650000|2022-04-19 23:24:10|95430.8|95320.3|95439.9|95329.8|95441|95332.6|95428.9|95319.9|43
1650410660000|2022-04-19 23:24:20|95440|95329.2|95428.5|95336.4|95440.4|95336.5|95428.4|95327.9|38
1650410670000|2022-04-19 23:24:30|95430.7|95336.6|95431.3|95339.3|95433|95343.2|95429.5|95336.5|39
1650410680000|2022-04-19 23:24:40|95431.4|95339.4|95443.2|95335.5|95445.1|95344.2|95430.2|95335.5|43
1650410690000|2022-04-19 23:24:50|95442.6|95335.7|95440.9|95332.5|95444.4|95340.3|95440.7|95332.1|55
1650410700000|2022-04-19 23:25:00|95442.1|95334.2|95441.2|95336.3|95449|95338.1|95439.7|95332.1|29
1650410710000|2022-04-19 23:25:10|95441.3|95336.6|95440.1|95338.4|95447|95339|95439.7|95327.8|23
1650410720000|2022-04-19 23:25:20|95440.8|95339.1|95444|95342.5|95445.9|95344.5|95440.8|95338.8|29
1650410730000|2022-04-19 23:25:30|95444.7|95343.3|95434.9|95341.5|95444.7|95346.9|95434.9|95340.6|33
1650410740000|2022-04-19 23:25:40|95435.1|95341.7|95431.1|95326.6|95436.9|95341.7|95431.1|95326.6|29
1650410750000|2022-04-19 23:25:50|95434.1|95331.3|95435.6|95334.1|95436.5|95336.9|95431.5|95328.6|36
1650410760000|2022-04-19 23:26:00|95435.7|95334|95438.4|95335.1|95440.9|95339.8|95434.4|95333.2|38
1650410770000|2022-04-19 23:26:10|95438.1|95335|95435.4|95342|95438.2|95345.9|95431.7|95334.6|24
1650410780000|2022-04-19 23:26:20|95437.3|95340.8|95435.5|95338.2|95438.4|95341.7|95431.9|95336.4|28
1650410790000|2022-04-19 23:26:30|95435.2|95337.7|95435.7|95333.2|95437.2|95346.7|95433.9|95332.4|28
1650410800000|2022-04-19 23:26:40|95435.8|95333.3|95434.4|95333.3|95436.4|95335.3|95434.2|95332.2|35
1650410810000|2022-04-19 23:26:50|95434.2|95328.9|95435.2|95328.8|95436|95331.2|95432.6|95326.3|43
1650410820000|2022-04-19 23:27:00|95438.2|95328.2|95429.3|95345.7|95438.2|95345.8|95429.3|95328.2|41
1650410830000|2022-04-19 23:27:10|95429.2|95346.5|95435.4|95339.8|95438.4|95346.5|95429.2|95339.8|21
1650410840000|2022-04-19 23:27:20|95434.5|95339.6|95433.7|95340.6|95437.7|95353.9|95429.5|95339.3|29
1650410850000|2022-04-19 23:27:30|95433.8|95340.2|95430.5|95331.1|95434.4|95340.2|95429.5|95326.9|21
1650410860000|2022-04-19 23:27:40|95430|95330.1|95430.6|95331.2|95433.2|95333.7|95430|95329.9|29
1650410870000|2022-04-19 23:27:50|95429.7|95330.4|95436|95330.3|95436.7|95334.4|95429.7|95325.4|29
1650410880000|2022-04-19 23:28:00|95435.9|95330.2|95435.9|95335.5|95438.7|95347.2|95428.3|95330.2|45
1650410890000|2022-04-19 23:28:10|95435|95335.3|95433.2|95329.6|95436.3|95335.3|95427.5|95329.2|39
1650410900000|2022-04-19 23:28:20|95431.6|95330.3|95429.1|95329.6|95433|95331|95429.1|95322.1|24
1650410910000|2022-04-19 23:28:30|95430.2|95327.8|95441.1|95331.2|95442.7|95334.8|95428.8|95327.3|41
1650410920000|2022-04-19 23:28:40|95441.7|95330.9|95424.3|95314.9|95443.2|95337.8|95424.3|95314.1|57
1650410930000|2022-04-19 23:28:50|95422.8|95315.1|95419.6|95329|95426.7|95331.2|95418.5|95314.9|56
1650410940000|2022-04-19 23:29:00|95423.1|95327.7|95422.3|95328.7|95423.1|95331.2|95418.5|95324.1|41
1650410950000|2022-04-19 23:29:10|95421.8|95328.3|95416.8|95327.3|95423.1|95330|95416.6|95324.8|43
1650410960000|2022-04-19 23:29:20|95416.1|95327.2|95414.8|95316.8|95420|95328.4|95410.9|95312|51
1650410970000|2022-04-19 23:29:30|95414.5|95315.5|95421.1|95315.6|95446|95339.6|95413.4|95314.5|54
1650410980000|2022-04-19 23:29:40|95421.8|95315.2|95426.5|95319|95429.6|95328.9|95418.1|95315.2|31
1650410990000|2022-04-19 23:29:50|95424.6|95319.3|95430.1|95325.5|95431.3|95328.7|95422|95319|51
1650411000000|2022-04-19 23:30:00|95429.5|95325.2|95427.8|95338.7|95431.5|95339.1|95427.8|95324.3|49
1650411010000|2022-04-19 23:30:10|95427.9|95336.6|95435.5|95326.9|95455.5|95360.2|95426.1|95325.7|54
1650411020000|2022-04-19 23:30:20|95435.9|95327.5|95427.1|95332.2|95435.9|95340|95425.8|95326.1|62
1650411030000|2022-04-19 23:30:30|95426.9|95332|95441.2|95333.4|95449|95336.3|95425|95327.4|55
1650411040000|2022-04-19 23:30:40|95440.1|95333.7|95438|95341.2|95441.8|95341.2|95437.9|95332.6|52
1650411050000|2022-04-19 23:30:50|95437.6|95341.6|95437.5|95340.9|95440|95342.5|95437.2|95340.8|36
1650411060000|2022-04-19 23:31:00|95438.3|95341.6|95434.9|95342.8|95443.8|95345.6|95433.1|95341.1|53
1650411070000|2022-04-19 23:31:10|95434|95342.9|95432.6|95332.1|95435.1|95342.9|95432.3|95331.5|41
1650411080000|2022-04-19 23:31:20|95434.7|95332|95434.4|95333|95437.2|95334.4|95430.7|95326.4|52
1650411090000|2022-04-19 23:31:30|95434.5|95333.3|95435.9|95332.3|95438.7|95333.3|95434.5|95331|40
1650411100000|2022-04-19 23:31:40|95436|95332.2|95431.6|95340.6|95438.9|95344.2|95431.5|95331.2|45
1650411110000|2022-04-19 23:31:50|95431.9|95340.8|95435.1|95340.9|95435.1|95341.8|95431.6|95339.4|41
1650411120000|2022-04-19 23:32:00|95434.2|95340.3|95433.4|95325.9|95436.3|95346.4|95431.1|95325.9|41
1650411130000|2022-04-19 23:32:10|95434.3|95329.9|95431.2|95326.6|95437.7|95330.4|95430.3|95322.9|41
1650411140000|2022-04-19 23:32:20|95430.8|95326.3|95432.8|95326.2|95436|95329.1|95430.3|95324.4|38
1650411150000|2022-04-19 23:32:30|95433.1|95326.5|95427.9|95333.9|95434.4|95334|95427.9|95325.4|36
1650411160000|2022-04-19 23:32:40|95427.7|95333.7|95428.6|95334.8|95429.4|95335|95427.2|95332.2|26
1650411170000|2022-04-19 23:32:50|95427|95338.1|95424.8|95337|95427.7|95338.4|95424|95335.1|26
1650411180000|2022-04-19 23:33:00|95424.7|95336.6|95426|95330.8|95426.1|95337.6|95424.4|95326.6|37
1650411190000|2022-04-19 23:33:10|95426.1|95330.7|95428.7|95328.8|95431.1|95334|95425.8|95328.7|42
1650411200000|2022-04-19 23:33:20|95428|95327.4|95428.4|95326.6|95431.3|95328.6|95427.5|95325.4|53
1650411210000|2022-04-19 23:33:30|95428.1|95327.9|95427.3|95334.6|95429.9|95335.3|95426.7|95327.9|39
1650411220000|2022-04-19 23:33:40|95427|95334.7|95427|95335.1|95427.3|95335.2|95425.5|95332.7|24
1650411230000|2022-04-19 23:33:50|95427.4|95335.3|95427.1|95328.6|95428|95336.1|95426.3|95328|26
1650411240000|2022-04-19 23:34:00|95427|95328.5|95426.8|95330.5|95427.5|95332.2|95425.5|95323.3|18
1650411250000|2022-04-19 23:34:10|95427.2|95329.7|95425.7|95326.2|95429.1|95329.9|95422.4|95320.6|34
1650411260000|2022-04-19 23:34:20|95428|95325.8|95420.4|95330.3|95429.6|95333.3|95419.8|95316.7|46
1650411270000|2022-04-19 23:34:30|95420.5|95330.2|95422.1|95333.6|95424.8|95334.8|95419|95327.5|54
1650411280000|2022-04-19 23:34:40|95422.2|95334|95424.1|95330.6|95424.1|95335.6|95420.9|95329.8|39
1650411290000|2022-04-19 23:34:50|95424.2|95330.4|95430.9|95324|95433.2|95330.5|95421.7|95319|33
1650411300000|2022-04-19 23:35:00|95435.4|95332.5|95450.2|95337.5|95452.8|95341.5|95434.8|95328|65
1650411310000|2022-04-19 23:35:10|95449.7|95339.3|95443.3|95335.2|95450.9|95346.7|95443.3|95333.1|51
1650411320000|2022-04-19 23:35:20|95442.4|95335.1|95439|95335.4|95442.4|95336.2|95438.8|95333.6|34
1650411330000|2022-04-19 23:35:30|95439.6|95335|95433.4|95347.7|95439.7|95351.4|95433.4|95334.4|36
1650411340000|2022-04-19 23:35:40|95432|95340.9|95422.7|95327.8|95437.7|95341.4|95421|95326.7|52
1650411350000|2022-04-19 23:35:50|95422.4|95330.4|95426.1|95325.4|95429.3|95330.4|95421.8|95324.9|32
1650411360000|2022-04-19 23:36:00|95425.7|95325.6|95426.5|95328.1|95429.1|95329.2|95425|95324.3|39
1650411370000|2022-04-19 23:36:10|95427|95326.4|95426.3|95332.8|95429.5|95334.7|95426.2|95325.4|35
1650411380000|2022-04-19 23:36:20|95426.1|95332.7|95423.6|95335|95427.2|95340|95423.2|95332.7|42
1650411390000|2022-04-19 23:36:30|95423.7|95335.2|95422.6|95334.6|95424.9|95338.3|95422.6|95331.7|37
1650411400000|2022-04-19 23:36:40|95422.8|95335|95423|95324.8|95423.7|95335|95422|95322.5|34
1650411410000|2022-04-19 23:36:50|95422.8|95322.9|95423.6|95326.1|95423.7|95332.5|95421.9|95318.9|36
1650411420000|2022-04-19 23:37:00|95423.4|95326|95423.8|95328.8|95424.3|95329.4|95422.7|95324.1|24
1650411430000|2022-04-19 23:37:10|95423.7|95328.7|95423.6|95330.6|95425.3|95332.1|95422.7|95323.5|30
1650411440000|2022-04-19 23:37:20|95423.8|95330|95421.5|95329.9|95432.9|95344.2|95415.2|95312.3|40
1650411450000|2022-04-19 23:37:30|95426.4|95325.8|95420.4|95322.9|95432.9|95328.7|95419.1|95315.9|63
1650411460000|2022-04-19 23:37:40|95421.4|95324.5|95423.7|95317|95427.1|95326.4|95419.6|95313.2|54
1650411470000|2022-04-19 23:37:50|95424.2|95317.3|95427.7|95319.3|95432.5|95325.8|95424.2|95315.3|59
1650411480000|2022-04-19 23:38:00|95427.8|95318.6|95426.6|95326.1|95438.6|95332.8|95422.8|95318.3|54
1650411490000|2022-04-19 23:38:10|95427.1|95325.6|95423.8|95326.8|95427.3|95333.9|95420.5|95325.5|49
1650411500000|2022-04-19 23:38:20|95423.7|95327.7|95421.8|95326|95425.1|95328.5|95421.2|95325.1|27
1650411510000|2022-04-19 23:38:30|95422.1|95326.8|95418.6|95328.4|95422.3|95331.4|95418.3|95323.6|36
1650411520000|2022-04-19 23:38:40|95418.8|95326.7|95427.2|95329.6|95427.2|95329.6|95418.5|95316.2|43
1650411530000|2022-04-19 23:38:50|95427.7|95330.6|95426.7|95325.4|95428.5|95330.8|95426.7|95323|35
1650411540000|2022-04-19 23:39:00|95426.6|95326|95429.1|95326.9|95431.4|95327.6|95426.6|95325.3|32
1650411550000|2022-04-19 23:39:10|95428.4|95327.6|95427.3|95336.9|95432.8|95336.9|95426.9|95326|34
1650411560000|2022-04-19 23:39:20|95429.7|95338|95422.7|95316.8|95433|95340|95422.2|95316.8|55
1650411570000|2022-04-19 23:39:30|95422.2|95316.4|95420.5|95311.9|95423|95316.4|95418.3|95310|47
1650411580000|2022-04-19 23:39:40|95417.7|95314.6|95415.8|95320.8|95422.8|95320.8|95415.8|95306.9|31
1650411590000|2022-04-19 23:39:50|95415|95321.6|95420.3|95315.8|95420.3|95321.6|95412.6|95315.8|34
1650411600000|2022-04-19 23:40:00|95418.8|95315.1|95417.4|95314.6|95422.7|95317.4|95415|95313.8|43
1650411610000|2022-04-19 23:40:10|95419.8|95315.5|95414.9|95319|95420|95324.2|95413.5|95314.1|38
1650411620000|2022-04-19 23:40:20|95414.8|95318.7|95411.2|95307.3|95414.8|95319|95407.3|95307.3|41
1650411630000|2022-04-19 23:40:30|95409.7|95308.7|95411.5|95316.5|95412.8|95317.1|95406.9|95302.5|41
1650411640000|2022-04-19 23:40:40|95411.4|95316.4|95410.6|95317.7|95414.5|95319.7|95410.1|95310.2|42
1650411650000|2022-04-19 23:40:50|95419.2|95312.3|95421.2|95308.6|95436.3|95327|95415.6|95307.4|50
1650411660000|2022-04-19 23:41:00|95421.3|95308|95410.3|95311.6|95421.7|95311.6|95407.4|95304.1|46
1650411670000|2022-04-19 23:41:10|95411|95308|95407.9|95307.4|95415.8|95309.3|95407.9|95303.5|58
1650411680000|2022-04-19 23:41:20|95409.3|95307.2|95408.5|95310.1|95413.5|95314.2|95407.3|95302.2|56
1650411690000|2022-04-19 23:41:30|95408.8|95310.4|95407|95302.7|95411|95314.9|95404|95302.7|49
1650411700000|2022-04-19 23:41:40|95407.6|95302.5|95409.9|95304.7|95413.3|95308.4|95405.5|95301|48
1650411710000|2022-04-19 23:41:50|95410.2|95304.5|95404.7|95301|95410.2|95307.8|95403.8|95300.4|48
1650411720000|2022-04-19 23:42:00|95403.5|95300.9|95407.6|95302.2|95407.6|95310.1|95398.1|95300.9|49
1650411730000|2022-04-19 23:42:10|95408.2|95303|95404.3|95305|95409.5|95308.8|95404.3|95302.3|48
1650411740000|2022-04-19 23:42:20|95404.8|95304.9|95406.4|95301.5|95408.1|95305.2|95401.2|95299.1|52
1650411750000|2022-04-19 23:42:30|95407.4|95301.1|95407.5|95304|95411.4|95305.3|95404.1|95300.3|39
1650411760000|2022-04-19 23:42:40|95407.2|95303.8|95408.7|95303.7|95413.5|95309.6|95405|95300.5|53
1650411770000|2022-04-19 23:42:50|95409.6|95303.6|95408.1|95299.8|95410.5|95305.1|95403.2|95296.1|42
1650411780000|2022-04-19 23:43:00|95406.3|95299.2|95407.7|95297.9|95409.8|95301.1|95405.1|95296.2|52
1650411790000|2022-04-19 23:43:10|95406.8|95297.8|95406.6|95301.8|95408.9|95305.9|95400.8|95297.8|39
1650411800000|2022-04-19 23:43:20|95407.1|95302.3|95409.4|95302.3|95411.8|95305.9|95406.1|95300.4|41
1650411810000|2022-04-19 23:43:30|95408.3|95303.1|95408.7|95306.4|95415.7|95311.5|95403.4|95303.1|42
1650411820000|2022-04-19 23:43:40|95408.6|95306.5|95410.4|95310.6|95415.1|95313.2|95407|95302.6|35
1650411830000|2022-04-19 23:43:50|95409.9|95309.7|95408.9|95303|95412.9|95309.7|95406.6|95303|40
1650411840000|2022-04-19 23:44:00|95409|95303.1|95410.6|95303.8|95410.6|95312.1|95401.2|95303.1|35
1650411850000|2022-04-19 23:44:10|95408.6|95304|95405.4|95311.1|95409.4|95311.6|95405.4|95304|40
1650411860000|2022-04-19 23:44:20|95405.9|95312.4|95406|95306.4|95411.3|95312.4|95405.4|95303.1|16
1650411870000|2022-04-19 23:44:30|95406.3|95306.3|95408.7|95303.1|95413|95315.3|95401.7|95301|39
1650411880000|2022-04-19 23:44:40|95409.6|95305.2|95400.8|95309.9|95410.3|95310.3|95400.8|95301.9|43
1650411890000|2022-04-19 23:44:50|95401.4|95309.6|95402.2|95310.6|95405.6|95311|95399.9|95306.6|53
1650411900000|2022-04-19 23:45:00|95402.3|95311|95403.6|95306.4|95407.6|95311.8|95401.7|95306.2|51
1650411910000|2022-04-19 23:45:10|95403.1|95306.3|95407.7|95306.4|95408.9|95306.8|95402.4|95304.3|37
1650411920000|2022-04-19 23:45:20|95407.6|95306.3|95407.7|95307.4|95411.3|95313.9|95404.5|95306.3|35
1650411930000|2022-04-19 23:45:30|95407.9|95308.3|95406|95312.7|95409.7|95314.1|95399.1|95300.9|33
1650411940000|2022-04-19 23:45:40|95405.4|95310.9|95406.3|95301.1|95411|95311.7|95404.5|95301.1|34
1650411950000|2022-04-19 23:45:50|95405.6|95301|95397.8|95306.7|95405.8|95306.7|95397.8|95300.8|39
1650411960000|2022-04-19 23:46:00|95396.8|95306.1|95398.4|95306.6|95403.1|95308.6|95396.8|95304.3|55
1650411970000|2022-04-19 23:46:10|95399|95306.7|95398.3|95304.3|95401|95309.8|95396.3|95304.3|37
1650411980000|2022-04-19 23:46:20|95398.7|95312|95407.3|95310.3|95414.6|95316.3|95398.7|95302.8|51
1650411990000|2022-04-19 23:46:30|95407.1|95311.5|95412.1|95315.1|95412.2|95317.7|95406.6|95310.1|36
1650412000000|2022-04-19 23:46:40|95409.2|95317.1|95410.4|95317.9|95412|95318.9|95408.4|95315.2|47
1650412010000|2022-04-19 23:46:50|95410.8|95318.2|95405|95313.3|95411.1|95320.9|95404.5|95312.1|52
1650412020000|2022-04-19 23:47:00|95405.1|95313.4|95406.2|95316.7|95410.6|95318.6|95403.2|95313.2|58
1650412030000|2022-04-19 23:47:10|95406.8|95314.4|95409.1|95312.6|95409.7|95317.6|95405.4|95311.9|40
1650412040000|2022-04-19 23:47:20|95409.5|95306.1|95404.9|95314|95409.5|95317|95403.7|95306|49
1650412050000|2022-04-19 23:47:30|95406|95314.9|95407.3|95313.1|95410.4|95317.6|95402.4|95311.4|43
1650412060000|2022-04-19 23:47:40|95408.6|95313|95413.4|95309.6|95414.5|95313.1|95407.4|95309|34
1650412070000|2022-04-19 23:47:50|95413.1|95308.6|95405.3|95309.7|95414.9|95316.8|95402.5|95302.5|42
1650412080000|2022-04-19 23:48:00|95407.8|95306.4|95408.3|95302.7|95411.5|95320.9|95401.9|95301.7|48
1650412090000|2022-04-19 23:48:10|95408.6|95303.1|95403.6|95306.6|95408.9|95310.7|95402.2|95300.9|59
1650412100000|2022-04-19 23:48:20|95403.8|95306.7|95406.2|95306.2|95408.5|95311.9|95403.8|95305.3|46
1650412110000|2022-04-19 23:48:30|95405.8|95305.9|95407.6|95309.8|95408|95309.8|95403.2|95305.5|65
1650412120000|2022-04-19 23:48:40|95407|95309.6|95408.6|95305.9|95411.1|95315.2|95401.9|95304.2|33
1650412130000|2022-04-19 23:48:50|95405.3|95308.7|95409|95308|95411.2|95317.3|95404.1|95304.5|39
1650412140000|2022-04-19 23:49:00|95406.7|95306.1|95414.1|95298.1|95420.2|95315.2|95406.7|95295.8|64
1650412150000|2022-04-19 23:49:10|95415.7|95300.2|95411.5|95308.2|95416.1|95314.5|95406.4|95299.3|51
1650412160000|2022-04-19 23:49:20|95410.5|95308.3|95413.6|95307.5|95416.8|95310.5|95407|95300.8|50
1650412170000|2022-04-19 23:49:30|95412.1|95309.4|95413.2|95308.3|95419.7|95311.4|95411.3|95305.3|46
1650412180000|2022-04-19 23:49:40|95414|95309.1|95417.3|95316.1|95420.7|95318.7|95410.3|95297.5|60
1650412190000|2022-04-19 23:49:50|95420.7|95318.5|95418.9|95321|95428.3|95323.2|95416.7|95307.7|60
1650412200000|2022-04-19 23:50:00|95418.6|95318.2|95420|95312.1|95422.5|95324.1|95415.2|95312.1|60
1650412210000|2022-04-19 23:50:10|95418.4|95314|95421.8|95310.2|95424|95318.1|95417|95309.4|39
1650412220000|2022-04-19 23:50:20|95421.9|95310.1|95415.1|95314.9|95423.5|95316|95414.5|95310|35
1650412230000|2022-04-19 23:50:30|95416.1|95314.6|95418.3|95320.5|95421.3|95322.3|95413.6|95311.4|46
1650412240000|2022-04-19 23:50:40|95418.2|95319.7|95417.7|95306.8|95420.8|95319.7|95414.6|95306.8|37
1650412250000|2022-04-19 23:50:50|95420.9|95304.9|95416.6|95311.2|95421.1|95311.4|95416.1|95304.9|39
1650412260000|2022-04-19 23:51:00|95418.7|95310.9|95418.2|95307.9|95438.4|95323.6|95416.1|95304|57
1650412270000|2022-04-19 23:51:10|95417.4|95310.3|95416.6|95311.5|95421.9|95314.2|95412.6|95309.1|61
1650412280000|2022-04-19 23:51:20|95416.9|95311.8|95404.2|95295.9|95418.1|95311.8|95403.3|95294.8|56
1650412290000|2022-04-19 23:51:30|95404.9|95295.6|95403|95287|95406.9|95298.8|95401|95285|57
1650412300000|2022-04-19 23:51:40|95402.8|95286.8|95399.5|95291|95404.3|95294.3|95398.4|95286.4|31
1650412310000|2022-04-19 23:51:50|95398|95292.4|95398.9|95282.9|95400.6|95298.1|95394.5|95282.8|40
1650412320000|2022-04-19 23:52:00|95397.1|95281.1|95401.2|95285.2|95407.8|95291.8|95389.6|95280.1|70
1650412330000|2022-04-19 23:52:10|95397.4|95287.7|95395|95287.2|95400.3|95296.1|95390.9|95283.5|56
1650412340000|2022-04-19 23:52:20|95394.1|95288.3|95391.2|95282.3|95400.3|95294|95390.3|95282.1|63
1650412350000|2022-04-19 23:52:30|95390.1|95281.4|95388.5|95281.1|95390.9|95284.6|95383.9|95278.6|45
1650412360000|2022-04-19 23:52:40|95386.6|95282.5|95380.6|95280.6|95387.3|95286.8|95379.3|95274.8|45
1650412370000|2022-04-19 23:52:50|95381.1|95280.7|95374.9|95280.3|95383.1|95283.2|95374.8|95279.4|35
1650412380000|2022-04-19 23:53:00|95374.8|95280.4|95390|95283.1|95402.9|95287.9|95374.8|95275.6|61
1650412390000|2022-04-19 23:53:10|95391.1|95282.1|95389.3|95278.7|95392.7|95284.8|95383.9|95277.4|29
1650412400000|2022-04-19 23:53:20|95387.5|95279.9|95383.5|95275|95390.5|95282.1|95382.8|95272.4|30
1650412410000|2022-04-19 23:53:30|95384.2|95274.2|95387.9|95278.4|95388|95282.5|95377.5|95270.2|41
1650412420000|2022-04-19 23:53:40|95388|95278.8|95386.1|95282.2|95388.6|95286.4|95384.4|95278.5|38
1650412430000|2022-04-19 23:53:50|95385.8|95282.1|95382.5|95282.9|95391|95284.5|95380.6|95274.3|33
1650412440000|2022-04-19 23:54:00|95383.5|95281.8|95386.9|95278.5|95386.9|95281.8|95382|95277.7|29
1650412450000|2022-04-19 23:54:10|95387.2|95278.8|95377|95280.8|95387.2|95285.4|95375.2|95275.7|31
1650412460000|2022-04-19 23:54:20|95377.1|95281.6|95392.9|95282.1|95394.2|95287.3|95377.1|95271|39
1650412470000|2022-04-19 23:54:30|95392.4|95281.7|95393.6|95283.4|95396.7|95285.9|95384.2|95276|62
1650412480000|2022-04-19 23:54:40|95396.9|95280.9|95389.2|95281.2|95396.9|95282.5|95389.1|95276.3|57
1650412490000|2022-04-19 23:54:50|95389.4|95281|95387.6|95279|95390.1|95288.6|95378.5|95277|42
1650412500000|2022-04-19 23:55:00|95389.2|95277.4|95382.1|95276|95391.3|95283.1|95380.9|95268.2|60
1650412510000|2022-04-19 23:55:10|95381.2|95277.9|95375.6|95280.4|95384.6|95283|95375|95272.8|36
1650412520000|2022-04-19 23:55:20|95375.7|95279.5|95381.4|95274|95381.6|95280.7|95375.2|95274|19
1650412530000|2022-04-19 23:55:30|95380.5|95275.4|95376|95277.6|95380.7|95279.3|95374.6|95271.7|37
1650412540000|2022-04-19 23:55:40|95376.1|95277.8|95377.3|95272.2|95378.3|95277.9|95375.7|95272.1|33
1650412550000|2022-04-19 23:55:50|95370.2|95283.4|95374.6|95269.3|95381|95283.7|95368.9|95264.2|48
1650412560000|2022-04-19 23:56:00|95374.5|95269.2|95372.3|95274.3|95382.4|95278.5|95372|95265.7|42
1650412570000|2022-04-19 23:56:10|95373.1|95273.5|95374.7|95274.8|95376.5|95278|95371.2|95268.9|38
1650412580000|2022-04-19 23:56:20|95374.9|95275.1|95374.8|95271.6|95376.7|95278.8|95367|95270.6|33
1650412590000|2022-04-19 23:56:30|95374|95272|95385.5|95271.8|95386.5|95276.8|95372.6|95270|31
1650412600000|2022-04-19 23:56:40|95384.6|95272.4|95375.3|95276.5|95384.6|95277.7|95373.7|95272.2|46
1650412610000|2022-04-19 23:56:50|95374.2|95277|95379.6|95269.3|95383.7|95278.1|95374.2|95265.5|51
1650412620000|2022-04-19 23:57:00|95378.7|95270.1|95386.4|95276.2|95389.9|95278|95378.6|95266.3|56
1650412630000|2022-04-19 23:57:10|95387|95275|95379.5|95273|95387.9|95279.8|95378.1|95266.4|51
1650412640000|2022-04-19 23:57:20|95379.6|95272.9|95374.1|95272.7|95381.7|95274.8|95371|95270.4|49
1650412650000|2022-04-19 23:57:30|95374.4|95272.8|95373.8|95264|95379.1|95273.6|95370.2|95254.2|47
1650412660000|2022-04-19 23:57:40|95373.4|95263.9|95372.9|95263.2|95387.3|95271.3|95371.6|95259.9|63
1650412670000|2022-04-19 23:57:50|95374.5|95263.7|95372.2|95257.8|95374.5|95263.8|95368.7|95256.2|46
1650412680000|2022-04-19 23:58:00|95373|95257|95369.6|95261.2|95373.8|95261.2|95364.8|95255.1|36
1650412690000|2022-04-19 23:58:10|95369|95261.3|95383.3|95270.7|95386.6|95275.1|95366.7|95259.8|54
1650412700000|2022-04-19 23:58:20|95384.2|95269.8|95374.5|95267.9|95385.9|95273.2|95370.8|95266.5|50
1650412710000|2022-04-19 23:58:30|95374.7|95268|95385.1|95269.1|95385.7|95275.5|95374.7|95268|49
1650412720000|2022-04-19 23:58:40|95385.2|95269.2|95383.6|95267.6|95385.9|95270.4|95360.6|95252.8|57
1650412730000|2022-04-19 23:58:50|95380.9|95264.9|95383.3|95271.5|95387.4|95272.8|95378.9|95262.9|55
1650412740000|2022-04-19 23:59:00|95371|95266|95378.3|95267.9|95380.7|95271.8|95368|95263.7|51
1650412750000|2022-04-19 23:59:10|95377.3|95267.8|95378.6|95266.3|95379.6|95268.7|95376|95265.8|47
1650412760000|2022-04-19 23:59:20|95379.3|95264.7|95369.9|95276.9|95381.8|95279.9|95366.9|95264.7|42
1650412770000|2022-04-19 23:59:30|95370|95276|95379.6|95274.8|95381.8|95277|95362|95257.6|55
1650412780000|2022-04-19 23:59:40|95379.5|95275.6|95376.8|95273.1|95381.8|95278.9|95373.9|95271.3|53
1650412790000|2022-04-19 23:59:50|95378.5|95271.5|95370.8|95272.6|95378.9|95275.6|95370.8|95270|49
1650412800000|2022-04-20 00:00:00|95372.1|95271.3|95368.3|95254.2|95373|95271.6|95356.1|95254.2|59
1650412810000|2022-04-20 00:00:10|95369.6|95254.3|95367.2|95251.9|95376.3|95263.8|95361.2|95251|68
1650412820000|2022-04-20 00:00:20|95366.1|95254.2|95362.9|95246.9|95367.8|95261.2|95356.5|95246.8|49
1650412830000|2022-04-20 00:00:30|95360.6|95250|95373.6|95262.3|95375|95268|95359|95247|75
1650412840000|2022-04-20 00:00:40|95373.1|95262.8|95373.7|95257.7|95377.1|95265.1|95355.1|95250.5|70
1650412850000|2022-04-20 00:00:50|95372.2|95256.2|95367.5|95265.1|95375.3|95267.5|95362.4|95254.6|65
1650412860000|2022-04-20 00:01:00|95366|95266.3|95358.7|95263.4|95370.1|95270|95358.7|95261.8|54
1650412870000|2022-04-20 00:01:10|95359.1|95264.4|95360.5|95271.4|95366.9|95271.4|95357.7|95264.3|54
1650412880000|2022-04-20 00:01:20|95362.4|95271.1|95360|95267.7|95363.2|95271.1|95355.9|95262.4|59
1650412890000|2022-04-20 00:01:30|95360.9|95265.7|95353.1|95261.4|95364.2|95267.6|95352.8|95257.7|55
1650412900000|2022-04-20 00:01:40|95353.3|95261|95361.5|95262|95366.9|95265.7|95352.9|95251.8|64
1650412910000|2022-04-20 00:01:50|95362|95258.5|95356.5|95255.1|95364.8|95265|95355.9|95254.9|62
1650412920000|2022-04-20 00:02:00|95356.7|95255.3|95362.4|95270.2|95362.4|95270.2|95356.4|95255.3|50
1650412930000|2022-04-20 00:02:10|95365|95271.2|95359.5|95266.3|95372.4|95271.2|95359.5|95264.8|45
1650412940000|2022-04-20 00:02:20|95358.2|95266.6|95353.5|95248.8|95364.8|95268.2|95348.7|95248.8|56
1650412950000|2022-04-20 00:02:30|95346.5|95247.3|95354.7|95263.4|95359.4|95264.7|95346.5|95245.2|55
1650412960000|2022-04-20 00:02:40|95356.1|95262.2|95363.7|95261.7|95363.7|95265.6|95352.6|95259.5|45
1650412970000|2022-04-20 00:02:50|95365.9|95263.1|95366.7|95264.4|95369.2|95265.5|95365.8|95263.1|42
1650412980000|2022-04-20 00:03:00|95369.6|95264.5|95372.9|95270.9|95392.3|95277.2|95369.6|95259.6|65
1650412990000|2022-04-20 00:03:10|95368.9|95274.3|95378.9|95280.9|95380.2|95281.5|95368.9|95271.5|56
1650413000000|2022-04-20 00:03:20|95377.5|95280.8|95367.7|95272.5|95386.9|95282|95364.2|95268.7|55
1650413010000|2022-04-20 00:03:30|95367.9|95272.7|95362.2|95270.6|95372.1|95276|95361|95260.5|50
1650413020000|2022-04-20 00:03:40|95362.3|95270.5|95370.7|95274.7|95377.2|95275.5|95361.5|95264.8|53
1650413030000|2022-04-20 00:03:50|95370.2|95274.8|95372|95273|95374.6|95274.8|95367|95269.2|52
1650413040000|2022-04-20 00:04:00|95372.2|95273.2|95374.1|95277.9|95392.1|95284.6|95369.8|95272.9|71
1650413050000|2022-04-20 00:04:10|95373.4|95276.6|95372.6|95284.2|95377.9|95285.1|95370.7|95276.6|52
1650413060000|2022-04-20 00:04:20|95374.9|95280.5|95380.4|95279.3|95382.8|95286.5|95373.2|95274.5|53
1650413070000|2022-04-20 00:04:30|95380.6|95279.2|95370.2|95281|95380.6|95282|95367.5|95269.5|61
1650413080000|2022-04-20 00:04:40|95368.6|95280.1|95379.4|95276.4|95381.6|95281.5|95368.6|95271|58
1650413090000|2022-04-20 00:04:50|95378.8|95276.5|95378.2|95282.3|95383.3|95282.9|95377.7|95274.4|47
1650413100000|2022-04-20 00:05:00|95378|95281.7|95369.4|95277.7|95382.4|95283.4|95364.9|95273.3|50
1650413110000|2022-04-20 00:05:10|95372.3|95276.8|95377.4|95287.7|95377.4|95287.8|95365.1|95275.7|47
1650413120000|2022-04-20 00:05:20|95377.7|95288.1|95382.5|95279.4|95390|95288.3|95372.6|95274.2|47
1650413130000|2022-04-20 00:05:30|95382.8|95279.3|95370.6|95286.5|95382.8|95286.5|95370.6|95273.9|37
1650413140000|2022-04-20 00:05:40|95376.3|95283.9|95376.4|95285.5|95376.5|95286.6|95369.1|95283.1|30
1650413150000|2022-04-20 00:05:50|95376.2|95286.3|95382.8|95289.3|95388.8|95290.7|95375.3|95286.3|57
1650413160000|2022-04-20 00:06:00|95382.4|95289.4|95382.7|95292.1|95387.9|95292.3|95379.9|95286.1|52
1650413170000|2022-04-20 00:06:10|95382.3|95291.8|95384.1|95293.8|95388.5|95295.8|95381.2|95291.3|40
1650413180000|2022-04-20 00:06:20|95385.4|95293|95380.6|95279.6|95385.4|95293.7|95372.1|95276.7|55
1650413190000|2022-04-20 00:06:30|95382|95280.1|95383.2|95285|95386.1|95288.8|95375.2|95279.5|54
1650413200000|2022-04-20 00:06:40|95383.3|95286.7|95383.5|95288.8|95384.8|95290.8|95378.3|95284.7|41
1650413210000|2022-04-20 00:06:50|95384.6|95288.6|95380.5|95290.9|95384.6|95293.3|95378.3|95287.5|30
1650413220000|2022-04-20 00:07:00|95380.2|95290.7|95394.6|95295|95405.5|95298.5|95379.4|95278.7|47
1650413230000|2022-04-20 00:07:10|95394.5|95294.1|95379.5|95295.7|95396.1|95298.2|95379.5|95289.3|50
1650413240000|2022-04-20 00:07:20|95379.4|95295.6|95395.7|95313.6|95403.6|95313.6|95379.4|95291.5|59
1650413250000|2022-04-20 00:07:30|95401.1|95308.6|95396.4|95315.6|95407.3|95318.9|95386.7|95292.4|69
1650413260000|2022-04-20 00:07:40|95396.1|95315.7|95412.2|95304.5|95440.2|95337|95382.6|95293.9|74
1650413270000|2022-04-20 00:07:50|95419|95303|95426.9|95327.5|95437|95329.7|95412.5|95300.2|68
1650413280000|2022-04-20 00:08:00|95424.1|95327.3|95422.1|95327.7|95434.4|95332.7|95417.1|95325.4|62
1650413290000|2022-04-20 00:08:10|95422.3|95327.6|95422.7|95319.7|95446.9|95341.1|95409.8|95307.2|62
1650413300000|2022-04-20 00:08:20|95421.4|95320.1|95428.1|95320.2|95432|95322.2|95421.4|95310.9|45
1650413310000|2022-04-20 00:08:30|95428|95321.3|95418.8|95316.9|95429.1|95321.3|95418.7|95316.8|17
1650413320000|2022-04-20 00:08:40|95420.5|95317.2|95424.8|95323.7|95429.9|95324.7|95417.6|95313.9|31
1650413330000|2022-04-20 00:08:50|95424.7|95323.8|95418.9|95323.7|95432.3|95324.2|95418|95315.9|49
1650413340000|2022-04-20 00:09:00|95419.3|95323.2|95414.8|95324.7|95425.4|95326.5|95413.4|95318.8|36
1650413350000|2022-04-20 00:09:10|95415|95324.9|95415.7|95323.7|95416.5|95325.5|95413.2|95322|34
1650413360000|2022-04-20 00:09:20|95416.2|95323.5|95414.2|95315.1|95416.6|95324.5|95404|95311.5|46
1650413370000|2022-04-20 00:09:30|95414.1|95315|95416.5|95316.5|95419.5|95316.8|95412.9|95314.7|18
1650413380000|2022-04-20 00:09:40|95417.4|95317.3|95406.4|95309.3|95418.1|95318|95405.9|95307.9|47
1650413390000|2022-04-20 00:09:50|95410.4|95312.4|95396.9|95290.5|95410.7|95314.1|95385.7|95289|53
1650413400000|2022-04-20 00:10:00|95397|95290.6|95394|95294.7|95401.9|95295.4|95391.2|95288.9|55
1650413410000|2022-04-20 00:10:10|95388.6|95291.2|95381.6|95281.3|95396|95291.2|95378|95275.5|62
1650413420000|2022-04-20 00:10:20|95383.5|95281.2|95382|95280|95386.5|95286.6|95381|95279.2|36
1650413430000|2022-04-20 00:10:30|95382.4|95279.5|95381.4|95286.1|95385.6|95288.3|95377|95279.5|25
1650413440000|2022-04-20 00:10:40|95378.8|95286|95384|95288.3|95390.2|95297|95378.8|95286|42
1650413450000|2022-04-20 00:10:50|95387.8|95285|95385|95289.2|95388.7|95291.5|95381.4|95283.5|32
1650413460000|2022-04-20 00:11:00|95385.1|95290|95380.9|95284.1|95388.1|95290.9|95374.8|95280.5|40
1650413470000|2022-04-20 00:11:10|95373.9|95288|95380.4|95282.1|95400.7|95290.1|95371.4|95276.7|52
1650413480000|2022-04-20 00:11:20|95385.4|95279|95392.2|95303.9|95425.9|95312.2|95382.7|95279|62
1650413490000|2022-04-20 00:11:30|95391.6|95304.6|95400.6|95315.4|95406.9|95315.4|95385.4|95303.9|52
1650413500000|2022-04-20 00:11:40|95398.7|95314.6|95402.6|95316|95406.5|95322|95390.6|95308.2|35
1650413510000|2022-04-20 00:11:50|95401.7|95316.6|95393.2|95315.6|95402.2|95317.2|95392.8|95309.3|45
1650413520000|2022-04-20 00:12:00|95393.3|95315.7|95391|95310.3|95396.5|95315.7|95388.9|95302.8|54
1650413530000|2022-04-20 00:12:10|95382.7|95302.6|95389.6|95312.1|95392.3|95312.1|95382.7|95300.5|44
1650413540000|2022-04-20 00:12:20|95390.7|95310.4|95393.5|95309.5|95393.5|95310.7|95384.7|95303.6|29
1650413550000|2022-04-20 00:12:30|95392.8|95309.7|95393.8|95315.7|95399.1|95315.7|95392|95309.4|25
1650413560000|2022-04-20 00:12:40|95394.8|95314.4|95398.2|95313.6|95404.4|95320.2|95392.8|95313.4|52
1650413570000|2022-04-20 00:12:50|95398|95314|95414.8|95331.4|95421.9|95332.9|95397.4|95314|34
1650413580000|2022-04-20 00:13:00|95412.5|95332.9|95419.4|95330.6|95425.7|95336.9|95412.5|95327.1|46
1650413590000|2022-04-20 00:13:10|95418.8|95331|95422.2|95339|95429|95341.4|95416.6|95329.8|53
1650413600000|2022-04-20 00:13:20|95422.4|95338.9|95415.4|95337.6|95424.7|95339.3|95414.3|95328.6|48
1650413610000|2022-04-20 00:13:30|95415.5|95338.3|95418.3|95335.4|95420|95338.7|95414.4|95333.9|43
1650413620000|2022-04-20 00:13:40|95417.8|95336.1|95420|95342.6|95423.1|95343.7|95417.8|95336.1|25
1650413630000|2022-04-20 00:13:50|95419.5|95341.8|95417.1|95335|95420.8|95342.7|95411|95332.9|22
1650413640000|2022-04-20 00:14:00|95417.9|95334.9|95426.1|95338.5|95427.2|95342.9|95414.1|95332.4|45
1650413650000|2022-04-20 00:14:10|95426.7|95337.7|95417.9|95334.2|95444.6|95337.7|95410.4|95324.8|50
1650413660000|2022-04-20 00:14:20|95418.1|95334.1|95412.2|95331.9|95420.6|95335.2|95412.2|95330.6|42
1650413670000|2022-04-20 00:14:30|95411.4|95332.7|95410.4|95330.2|95413.8|95332.7|95407.4|95326.7|32
1650413680000|2022-04-20 00:14:40|95410.5|95329.5|95410.7|95318.1|95432.3|95333.2|95401.1|95299.4|64
1650413690000|2022-04-20 00:14:50|95410.4|95318.6|95401.9|95312.5|95415|95319.8|95401|95311.7|54
1650413700000|2022-04-20 00:15:00|95402.1|95312.7|95424.6|95328.3|95433.4|95331.5|95400.3|95309.3|71
1650413710000|2022-04-20 00:15:10|95424.2|95327.1|95419.6|95328.3|95424.2|95334.6|95415.4|95326|59
1650413720000|2022-04-20 00:15:20|95418.5|95328.5|95420|95332.5|95422.8|95334.8|95411.3|95326.6|61
1650413730000|2022-04-20 00:15:30|95419.5|95332.6|95415.1|95327.6|95420.3|95332.6|95410.7|95323.6|57
1650413740000|2022-04-20 00:15:40|95414.9|95326.8|95418|95331.7|95418.9|95331.7|95414.3|95325.9|25
1650413750000|2022-04-20 00:15:50|95417.9|95329.2|95413.4|95329.2|95418|95330.6|95412|95327|34
1650413760000|2022-04-20 00:16:00|95413.5|95329.1|95404.8|95324.8|95414.9|95330.4|95403.5|95315.9|57
1650413770000|2022-04-20 00:16:10|95404.6|95324.6|95404.3|95313.5|95409.2|95324.6|95398.5|95307.4|41
1650413780000|2022-04-20 00:16:20|95403.7|95312.8|95399.7|95310.7|95406.3|95316.9|95395.4|95310.7|43
1650413790000|2022-04-20 00:16:30|95394.2|95308.1|95398.9|95306.4|95399.3|95308.7|95394.2|95303.7|43
1650413800000|2022-04-20 00:16:40|95399.2|95305.8|95389.1|95303.2|95399.4|95310.6|95388.1|95303.2|40
1650413810000|2022-04-20 00:16:50|95389|95303.1|95387.4|95302.2|95392.8|95303.2|95386.2|95293.8|40
1650413820000|2022-04-20 00:17:00|95390.6|95302.5|95395|95308.6|95397.4|95310.4|95384.7|95298.6|57
1650413830000|2022-04-20 00:17:10|95395.1|95308.2|95388.9|95304.8|95396.7|95309.1|95385.6|95304.8|40
1650413840000|2022-04-20 00:17:20|95388.1|95305.3|95395.7|95308.7|95397.9|95313.6|95388.1|95305.3|39
1650413850000|2022-04-20 00:17:30|95397.1|95309.3|95397.1|95308.3|95400.8|95310.2|95395.3|95306.8|40
1650413860000|2022-04-20 00:17:40|95396.9|95308.5|95399.2|95313|95401|95314.5|95387.6|95306.6|50
1650413870000|2022-04-20 00:17:50|95398.7|95313.2|95406.9|95317.5|95411.5|95317.5|95398.1|95313|57
1650413880000|2022-04-20 00:18:00|95408.7|95317.4|95406.2|95316.5|95410.6|95317.4|95405.8|95314.7|31
1650413890000|2022-04-20 00:18:10|95406.3|95316.6|95402.4|95316|95407.9|95319.2|95398.6|95315.5|40
1650413900000|2022-04-20 00:18:20|95401.2|95317|95404.6|95317.8|95406.1|95319.1|95401.2|95316.1|43
1650413910000|2022-04-20 00:18:30|95404.8|95317.2|95406.7|95314|95408.1|95318.9|95393.3|95313|50
1650413920000|2022-04-20 00:18:40|95404.3|95316|95404.6|95313.4|95408|95317|95403.6|95312.4|34
1650413930000|2022-04-20 00:18:50|95404|95314.2|95403|95314.4|95404.7|95315.7|95395.9|95311.8|33
1650413940000|2022-04-20 00:19:00|95404.9|95314.2|95415.3|95326.1|95422.2|95328.8|95400.4|95313.8|46
1650413950000|2022-04-20 00:19:10|95417.4|95325|95407|95324.3|95418.1|95327.6|95406.5|95322.3|37
1650413960000|2022-04-20 00:19:20|95407.5|95324.2|95405.7|95323.7|95407.5|95324.2|95405.7|95322.8|29
1650413970000|2022-04-20 00:19:30|95405.9|95323.1|95403.9|95314.3|95407.2|95324.4|95398.1|95312.7|55
1650413980000|2022-04-20 00:19:40|95403.2|95314|95397.4|95308.1|95406.9|95314.3|95392.5|95304|54
1650413990000|2022-04-20 00:19:50|95397.1|95309.1|95399|95309.2|95399|95310.8|95386.4|95304.3|43
1650414000000|2022-04-20 00:20:00|95399.1|95309.3|95393.7|95313.1|95399.1|95315.3|95393.1|95309.3|50
1650414010000|2022-04-20 00:20:10|95393.6|95312.5|95400.8|95320|95400.8|95320|95393.1|95311.2|43
1650414020000|2022-04-20 00:20:20|95400.3|95318.8|95406|95316.5|95407.6|95320.5|95398.5|95311.8|35
1650414030000|2022-04-20 00:20:30|95407.1|95319.2|95414.1|95323.3|95415|95324|95404|95316.6|35
1650414040000|2022-04-20 00:20:40|95412.9|95323.2|95405.5|95322.1|95415.5|95323.3|95403.7|95320|46
1650414050000|2022-04-20 00:20:50|95404.9|95322.2|95410.1|95321|95410.1|95323.5|95403.4|95318.2|31
1650414060000|2022-04-20 00:21:00|95408.5|95321.4|95402.6|95320.2|95408.8|95325.1|95400.3|95319.1|34
1650414070000|2022-04-20 00:21:10|95403|95319.5|95406.8|95317|95406.8|95319.6|95400.9|95316.6|26
1650414080000|2022-04-20 00:21:20|95406.6|95316.8|95405.8|95318.2|95407.6|95318.2|95405|95316.1|18
1650414090000|2022-04-20 00:21:30|95405|95318.1|95401.3|95320|95408.2|95320.4|95397.4|95314.7|25
1650414100000|2022-04-20 00:21:40|95401.6|95319.9|95407.6|95323.6|95410.1|95324.6|95401.2|95316|23
1650414110000|2022-04-20 00:21:50|95408.7|95321.8|95407.6|95323.9|95409.7|95324.2|95406.9|95321.8|27
1650414120000|2022-04-20 00:22:00|95407|95324.5|95411.4|95321|95413.5|95326.3|95404.5|95319.9|29
1650414130000|2022-04-20 00:22:10|95412.2|95319.9|95408.1|95325.7|95418.5|95338|95387.9|95319.9|57
1650414140000|2022-04-20 00:22:20|95409.3|95325.6|95414.5|95330.5|95415|95332.3|95405.6|95325.3|42
1650414150000|2022-04-20 00:22:30|95414.3|95330.3|95407.3|95329.3|95415.1|95331|95407.3|95327.3|39
1650414160000|2022-04-20 00:22:40|95407|95328.9|95408.3|95333|95416.4|95333|95403.8|95316.8|38
1650414170000|2022-04-20 00:22:50|95409.5|95332.5|95414.2|95330.8|95419.3|95333.6|95409.1|95328.4|44
1650414180000|2022-04-20 00:23:00|95414.5|95331.5|95421.1|95334.9|95424.4|95336.3|95412.2|95331|37
1650414190000|2022-04-20 00:23:10|95421.5|95334.3|95421.3|95336.3|95422.3|95336.3|95413.6|95332|42
1650414200000|2022-04-20 00:23:20|95422.1|95336|95417.9|95335.5|95424.6|95337.7|95417.6|95335|40
1650414210000|2022-04-20 00:23:30|95417.8|95335.4|95422.4|95332.7|95424.8|95335.4|95417.8|95332.2|33
1650414220000|2022-04-20 00:23:40|95421.9|95333.2|95412.7|95330.1|95422.5|95336.2|95410.7|95329.5|48
1650414230000|2022-04-20 00:23:50|95414|95329.5|95413.1|95330.3|95419.2|95330.9|95406.7|95326.5|49
1650414240000|2022-04-20 00:24:00|95413.2|95330.4|95410.5|95330.5|95414.3|95332.3|95410.5|95330.4|44
1650414250000|2022-04-20 00:24:10|95410.6|95330.7|95414.8|95330.1|95415.8|95330.9|95410.3|95329.3|35
1650414260000|2022-04-20 00:24:20|95415.4|95330.4|95410.5|95327.2|95418.5|95330.4|95405.4|95320.5|42
1650414270000|2022-04-20 00:24:30|95411.1|95327.1|95417.6|95333.5|95420.2|95334.8|95403.5|95324.8|57
1650414280000|2022-04-20 00:24:40|95418.5|95333.4|95418.3|95334.1|95420.3|95336.5|95413.4|95333.2|32
1650414290000|2022-04-20 00:24:50|95417.6|95334.7|95413.7|95330.7|95417.6|95335|95409.2|95329.4|49
1650414300000|2022-04-20 00:25:00|95414.4|95330.6|95416.1|95334.2|95419.4|95337.2|95409.8|95330.6|41
1650414310000|2022-04-20 00:25:10|95415.2|95334.5|95425.2|95338.8|95425.9|95339.7|95413.4|95328.8|56
1650414320000|2022-04-20 00:25:20|95429.7|95334.2|95440.4|95335|95446.2|95345.7|95417.8|95326|66
1650414330000|2022-04-20 00:25:30|95442.2|95332.9|95429.5|95336.9|95442.2|95342.7|95424.4|95331.1|61
1650414340000|2022-04-20 00:25:40|95429.6|95337.1|95426.1|95335.4|95429.6|95339.9|95425|95335|44
1650414350000|2022-04-20 00:25:50|95425.9|95334.9|95423.4|95326.2|95425.9|95336|95418.9|95326.2|34
1650414360000|2022-04-20 00:26:00|95422.1|95327.4|95417.7|95329|95422.1|95333|95417.4|95326.9|44
1650414370000|2022-04-20 00:26:10|95417.1|95329.5|95413.9|95323.9|95429.7|95329.7|95411.8|95317.1|54
1650414380000|2022-04-20 00:26:20|95414.1|95324|95417.3|95320.5|95434.2|95334.9|95411.1|95313.1|70
1650414390000|2022-04-20 00:26:30|95416.5|95321.3|95417.2|95319.2|95417.6|95324.6|95412.7|95319.2|42
1650414400000|2022-04-20 00:26:40|95418|95319.1|95413.1|95321.6|95418.1|95324.4|95410.9|95317.4|47
1650414410000|2022-04-20 00:26:50|95414.5|95323|95411.9|95326.8|95415.5|95328.4|95407.7|95320.8|45
1650414420000|2022-04-20 00:27:00|95413.4|95325.8|95422|95330.8|95424|95332.8|95412.4|95323.3|57
1650414430000|2022-04-20 00:27:10|95421.4|95330.6|95419.8|95332|95422.6|95333|95418.6|95330.4|45
1650414440000|2022-04-20 00:27:20|95419.7|95331.2|95421.5|95329.6|95421.9|95332.3|95419.5|95328.4|42
1650414450000|2022-04-20 00:27:30|95420.5|95330.4|95422.3|95339.3|95427.6|95339.9|95420.2|95329.2|45
1650414460000|2022-04-20 00:27:40|95423.1|95338.9|95426.3|95336.3|95426.3|95338.9|95422.8|95335|39
1650414470000|2022-04-20 00:27:50|95426.1|95336.4|95440.9|95332.4|95444.4|95342.8|95423.6|95330.3|35
1650414480000|2022-04-20 00:28:00|95430.3|95339.7|95435.7|95345.8|95436.7|95346.2|95425.7|95339.1|51
1650414490000|2022-04-20 00:28:10|95434.8|95344.1|95444.9|95344|95444.9|95353.7|95431|95343.1|43
1650414500000|2022-04-20 00:28:20|95444.2|95344.4|95436.5|95349.5|95444.2|95353.6|95432.8|95344.4|43
1650414510000|2022-04-20 00:28:30|95436|95349.6|95434.2|95351.3|95437.1|95351.6|95433.3|95348.3|41
1650414520000|2022-04-20 00:28:40|95434|95351.4|95420.1|95331.1|95434.9|95351.5|95416.8|95330.3|47
1650414530000|2022-04-20 00:28:50|95420.3|95331.2|95421.5|95338.6|95422.1|95339.3|95419|95331|39
1650414540000|2022-04-20 00:29:00|95421.9|95338.2|95433.3|95344.8|95433.6|95348|95421.1|95338.2|49
1650414550000|2022-04-20 00:29:10|95433.2|95344.9|95432.3|95343.3|95435.8|95345.7|95429.4|95341.1|52
1650414560000|2022-04-20 00:29:20|95431.8|95343.9|95430.3|95341.9|95432.7|95344.9|95428.7|95341.4|27
1650414570000|2022-04-20 00:29:30|95430.4|95342|95430.4|95339.5|95431.6|95346.4|95425.5|95334.5|38
1650414580000|2022-04-20 00:29:40|95429.2|95340.8|95431.3|95331.7|95435.6|95347.7|95422.8|95330.8|52
1650414590000|2022-04-20 00:29:50|95430.2|95333.1|95418.2|95331.3|95430.2|95337.9|95418.2|95323|58
1650414600000|2022-04-20 00:30:00|95418.9|95330|95421.1|95331.6|95422.9|95331.6|95418|95328|56
1650414610000|2022-04-20 00:30:10|95419.8|95334.5|95423.4|95335.6|95425.1|95339.1|95419.3|95333|50
1650414620000|2022-04-20 00:30:20|95423.7|95335.9|95424.3|95334.7|95425.5|95337.5|95423.1|95333.5|35
1650414630000|2022-04-20 00:30:30|95423.1|95334.6|95422.6|95337.2|95424.4|95339.1|95421.2|95334.6|29
1650414640000|2022-04-20 00:30:40|95422.7|95337.4|95421.3|95337.9|95424|95337.9|95421.1|95335.9|27
1650414650000|2022-04-20 00:30:50|95421.5|95338|95419.6|95335.9|95425|95343.6|95418.6|95332.9|40
1650414660000|2022-04-20 00:31:00|95419|95336.5|95422.9|95336.6|95425.7|95337.8|95419|95331.6|40
1650414670000|2022-04-20 00:31:10|95422.5|95336.2|95419.5|95334.9|95427.3|95337.5|95419.3|95332.6|45
1650414680000|2022-04-20 00:31:20|95419.8|95335.1|95419.2|95331.7|95421.9|95335.6|95417.2|95327.2|44
1650414690000|2022-04-20 00:31:30|95419.3|95331.8|95418.4|95330.1|95423.9|95333.8|95416.8|95329|41
1650414700000|2022-04-20 00:31:40|95418.6|95333.6|95423.2|95334.9|95423.2|95335.8|95418.1|95332.2|31
1650414710000|2022-04-20 00:31:50|95422.8|95334.8|95420.4|95334.2|95423.8|95335.3|95418|95328.2|40
1650414720000|2022-04-20 00:32:00|95421|95334.3|95422.7|95331.8|95426.3|95336.3|95420.5|95331.7|46
1650414730000|2022-04-20 00:32:10|95420.9|95332.5|95420.9|95333.3|95422.3|95339.6|95418|95332.2|33
1650414740000|2022-04-20 00:32:20|95421.2|95333|95413.5|95328.5|95421.2|95334|95412.3|95323.6|46
1650414750000|2022-04-20 00:32:30|95413.2|95328.9|95416.4|95330.2|95418.4|95330.2|95413.2|95327.2|32
1650414760000|2022-04-20 00:32:40|95419.9|95332.9|95424.2|95331.9|95427|95336.9|95419.9|95331.9|44
1650414770000|2022-04-20 00:32:50|95424.6|95332.1|95425|95332.4|95425.3|95333.7|95423.8|95331.9|26
1650414780000|2022-04-20 00:33:00|95424.9|95332.3|95418.6|95330.6|95425.1|95338.2|95417.1|95330.4|37
1650414790000|2022-04-20 00:33:10|95419.9|95330.3|95415.7|95327.7|95420.8|95333.8|95414.7|95325.8|32
1650414800000|2022-04-20 00:33:20|95418.5|95328.5|95419.4|95332|95421.2|95333.5|95411.7|95324.9|53
1650414810000|2022-04-20 00:33:30|95419.7|95330.7|95421.4|95327.4|95422|95330.9|95417.8|95326.7|33
1650414820000|2022-04-20 00:33:40|95421.9|95328|95417.4|95333.6|95422|95335.3|95416.1|95328|27
1650414830000|2022-04-20 00:33:50|95418.3|95333.1|95416.2|95333.8|95418.7|95334.8|95414.3|95332.5|28
1650414840000|2022-04-20 00:34:00|95417.4|95333.7|95415.9|95332|95417.4|95337.2|95413.7|95332|27
1650414850000|2022-04-20 00:34:10|95414.9|95332.1|95419.8|95326.6|95420.2|95332.6|95414.8|95326.6|22
1650414860000|2022-04-20 00:34:20|95418.7|95327.4|95417.1|95330.1|95418.9|95335.7|95414.8|95327.4|23
1650414870000|2022-04-20 00:34:30|95417|95330|95421|95332|95422.5|95332.5|95415|95328.2|45
1650414880000|2022-04-20 00:34:40|95422.2|95331.3|95416.9|95333.3|95422.2|95335.9|95416.3|95331.3|44
1650414890000|2022-04-20 00:34:50|95416.2|95334|95416.8|95324.8|95421.8|95334|95412.6|95324.6|51
1650414900000|2022-04-20 00:35:00|95416.1|95325.2|95416|95326.1|95419.2|95328.3|95414.5|95324.6|39
1650414910000|2022-04-20 00:35:10|95415.9|95326.3|95420.3|95335.1|95421.2|95335.1|95412.8|95325.7|31
1650414920000|2022-04-20 00:35:20|95420.9|95335.2|95422.1|95332.7|95423.8|95335.2|95419.1|95331.4|39
1650414930000|2022-04-20 00:35:30|95422.8|95331|95413.8|95323.5|95422.8|95332.8|95411.5|95323|42
1650414940000|2022-04-20 00:35:40|95412.7|95323.6|95406.8|95327.3|95417.2|95327.3|95406.8|95319.5|41
1650414950000|2022-04-20 00:35:50|95408.8|95327|95415.9|95326.8|95419.8|95331.3|95408.8|95324|46
1650414960000|2022-04-20 00:36:00|95418.7|95326.9|95416.3|95321.5|95418.9|95329.4|95412.7|95321.5|46
1650414970000|2022-04-20 00:36:10|95416|95322.3|95417.4|95326.9|95418.8|95328.9|95412.1|95322.3|33
1650414980000|2022-04-20 00:36:20|95417.2|95327.1|95416.8|95328.4|95417.7|95328.9|95415.3|95326.5|26
1650414990000|2022-04-20 00:36:30|95416.6|95328.1|95416.7|95332.2|95419|95332.3|95414.3|95328.1|37
1650415000000|2022-04-20 00:36:40|95416.4|95332.4|95415.6|95331.6|95418.1|95332.5|95415.6|95331.2|31
1650415010000|2022-04-20 00:36:50|95414.7|95331.9|95420.4|95331.1|95421.7|95334.6|95412.1|95329.2|35
1650415020000|2022-04-20 00:37:00|95420.6|95331.2|95425.3|95332.6|95429.7|95337.1|95419.2|95328.9|48
1650415030000|2022-04-20 00:37:10|95425.5|95332.7|95425.6|95333.9|95428.3|95333.9|95425.3|95330.3|30
1650415040000|2022-04-20 00:37:20|95425.7|95333.8|95426.2|95331.3|95426.6|95334.9|95423.4|95331.3|20
1650415050000|2022-04-20 00:37:30|95425.5|95332.4|95432.6|95335.5|95433.1|95339.3|95419|95332.2|31
1650415060000|2022-04-20 00:37:40|95430|95336.1|95428.9|95338.7|95434.2|95338.9|95428.9|95335.4|28
1650415070000|2022-04-20 00:37:50|95428.2|95338.4|95432.4|95339.9|95432.4|95343.1|95426.7|95338.2|20
1650415080000|2022-04-20 00:38:00|95435.4|95337|95431.3|95339.3|95435.6|95340.5|95429.4|95335.4|28
1650415090000|2022-04-20 00:38:10|95430.8|95339.4|95429.6|95339.4|95430.8|95339.8|95429.3|95338.8|18
1650415100000|2022-04-20 00:38:20|95429.2|95339.2|95427.4|95340.1|95429.5|95343.1|95426.2|95339.2|21
1650415110000|2022-04-20 00:38:30|95426.3|95339.6|95431.9|95342.8|95438.3|95344.3|95425.8|95336.8|37
1650415120000|2022-04-20 00:38:40|95431.2|95350.6|95432.9|95352.1|95440.5|95355.9|95431|95343.6|31
1650415130000|2022-04-20 00:38:50|95431.9|95351.4|95436.4|95344.4|95437.8|95351.4|95431.3|95341.7|31
1650415140000|2022-04-20 00:39:00|95430.4|95355.4|95430.3|95347.8|95432.4|95355.4|95428.6|95346.6|34
1650415150000|2022-04-20 00:39:10|95430.2|95348.2|95430.8|95345.4|95432.8|95350.7|95426|95344.2|18
1650415160000|2022-04-20 00:39:20|95430.9|95344.9|95425.8|95345.9|95430.9|95346.5|95425.5|95344.5|21
1650415170000|2022-04-20 00:39:30|95426|95345|95423.5|95334.4|95429.5|95345.8|95419.2|95332|32
1650415180000|2022-04-20 00:39:40|95426.2|95332.5|95430.3|95336.3|95430.3|95336.3|95417.5|95331.3|51
1650415190000|2022-04-20 00:39:50|95429.7|95337.1|95424.1|95333.5|95429.7|95337.5|95423.7|95329.1|31
1650415200000|2022-04-20 00:40:00|95423.8|95331.7|95420.4|95328.2|95424.5|95332.2|95419.7|95327.3|42
1650415210000|2022-04-20 00:40:10|95420.6|95328.9|95419.8|95329.4|95421.7|95329.4|95417.9|95327.4|29
1650415220000|2022-04-20 00:40:20|95419.9|95329.5|95443.2|95363|95460.1|95369.1|95419.5|95326.8|44
1650415230000|2022-04-20 00:40:30|95442.1|95365.6|95448|95363.5|95448|95365.7|95441.6|95362.2|38
1650415240000|2022-04-20 00:40:40|95447.4|95363.1|95442|95371.2|95447.8|95381.6|95431.6|95363.1|41
1650415250000|2022-04-20 00:40:50|95444.7|95368.5|95441.1|95368.9|95444.7|95380.7|95426.4|95367|47
1650415260000|2022-04-20 00:41:00|95439.7|95368.1|95434|95362.6|95440.4|95379.6|95422.1|95362.6|57
1650415270000|2022-04-20 00:41:10|95422.5|95372.5|95434.6|95362.1|95435.6|95374.2|95422.5|95361.8|26
1650415280000|2022-04-20 00:41:20|95433.1|95361.9|95436.8|95365.7|95438|95375.6|95425.5|95358.5|44
1650415290000|2022-04-20 00:41:30|95435.8|95365.5|95436.3|95365.3|95438.1|95376.7|95426.7|95364.3|30
1650415300000|2022-04-20 00:41:40|95435.8|95365.7|95437.4|95365.8|95439.1|95377.2|95426.5|95365.7|34
1650415310000|2022-04-20 00:41:50|95437.5|95366.2|95425|95375|95437.6|95377.2|95424.4|95365.2|22
1650415320000|2022-04-20 00:42:00|95424.7|95374.7|95427.6|95377.6|95435.6|95377.6|95424.1|95364|37
1650415330000|2022-04-20 00:42:10|95426.5|95376.5|95452.2|95372.8|95460.1|95379.2|95426.1|95372.2|36
1650415340000|2022-04-20 00:42:20|95452.1|95372.6|95444.5|95372.9|95452.1|95384|95433.6|95371.4|21
1650415350000|2022-04-20 00:42:30|95432.3|95382.3|95447.3|95375|95450.3|95383.7|95432.3|95372.4|19
1650415360000|2022-04-20 00:42:40|95448.9|95374.7|95451.8|95374.3|95453.8|95384.8|95434.8|95370.8|42
1650415370000|2022-04-20 00:42:50|95452.5|95375.1|95455.3|95378.1|95458.3|95379.1|95449.7|95374.8|28
1650415380000|2022-04-20 00:43:00|95455|95381.9|95455.8|95377.7|95461.2|95382.1|95452.8|95375.2|45
1650415390000|2022-04-20 00:43:10|95455.9|95377.8|95450.5|95376.8|95456.8|95377.8|95449.2|95376.1|28
1650415400000|2022-04-20 00:43:20|95450.3|95376.4|95451.9|95374.3|95453.7|95389.4|95439.4|95372.3|21
1650415410000|2022-04-20 00:43:30|95455.7|95374|95453.5|95379.7|95466.4|95393.9|95443.9|95369.9|27
1650415420000|2022-04-20 00:43:40|95453.4|95379.5|95458.4|95384.6|95463.8|95388.3|95453.4|95379.5|44
1650415430000|2022-04-20 00:43:50|95458.5|95384.7|95443.7|95393.7|95459|95393.9|95443.7|95383.1|25
1650415440000|2022-04-20 00:44:00|95443.5|95393.5|95441.3|95391.3|95456.1|95393.5|95440.3|95381.3|37
1650415450000|2022-04-20 00:44:10|95440.6|95390.6|95441.2|95391.2|95451.8|95391.5|95440.6|95380.7|31
1650415460000|2022-04-20 00:44:20|95441.3|95391.3|95420.3|95370.3|95451.8|95391.6|95419.7|95357.4|39
1650415470000|2022-04-20 00:44:30|95419.8|95369.8|95451.5|95380.6|95452.8|95391.6|95419.8|95360|33
1650415480000|2022-04-20 00:44:40|95449.6|95379.2|95442.1|95392.1|95453.4|95394.7|95438.9|95379.2|35
1650415490000|2022-04-20 00:44:50|95442.7|95392.7|95435.7|95385.7|95442.7|95392.7|95432.5|95382.5|39
1650415500000|2022-04-20 00:45:00|95435.4|95385.4|95437|95387|95438.7|95388.7|95434.7|95384.7|35
1650415510000|2022-04-20 00:45:10|95438.1|95388.1|95438.1|95388.1|95439|95389|95437.3|95387.3|33
1650415520000|2022-04-20 00:45:20|95437.6|95387.6|95436.4|95386.4|95438.3|95388.3|95436.3|95386.3|30
1650415530000|2022-04-20 00:45:30|95436.3|95386.3|95438.5|95388.5|95449.9|95388.6|95435.8|95378.3|33
1650415540000|2022-04-20 00:45:40|95438.4|95388.4|95437.1|95387.1|95441.2|95391.2|95436.3|95386.3|33
1650415550000|2022-04-20 00:45:50|95437.2|95387.2|95439.7|95389.7|95440.5|95390.5|95434.9|95384.9|38
1650415560000|2022-04-20 00:46:00|95439.8|95389.8|95442.5|95392.5|95455.4|95395.7|95439.8|95381.7|37
1650415570000|2022-04-20 00:46:10|95443|95393|95438.9|95388.9|95443.3|95393.3|95438.1|95388.1|35
1650415580000|2022-04-20 00:46:20|95438.6|95388.6|95438.8|95388.8|95440.7|95390.7|95438.5|95388.5|29
1650415590000|2022-04-20 00:46:30|95438.9|95388.9|95448|95375.3|95448.4|95396.2|95434.3|95372|44
1650415600000|2022-04-20 00:46:40|95434.9|95384.9|95448.4|95377.9|95450.6|95387.5|95434.7|95369.2|44
1650415610000|2022-04-20 00:46:50|95448.3|95388.8|95449.3|95399.3|95472.7|95401.6|95438.3|95377.3|41
1650415620000|2022-04-20 00:47:00|95449.1|95399.1|95464.6|95390.9|95466.3|95402.1|95446.4|95388.7|40
1650415630000|2022-04-20 00:47:10|95463.5|95391.6|95462.8|95392.1|95464.1|95402.5|95451.3|95391.6|28
1650415640000|2022-04-20 00:47:20|95462.4|95392|95451.1|95401.1|95462.4|95402.1|95448.2|95391.6|16
1650415650000|2022-04-20 00:47:30|95450.6|95400.6|95448.9|95398.9|95460.1|95402.3|95446.8|95388|59
1650415660000|2022-04-20 00:47:40|95448.5|95398.5|95457.8|95386.9|95459.6|95402.1|95447.3|95385.1|39
1650415670000|2022-04-20 00:47:50|95458|95387|95451.1|95401.1|95462.4|95403.4|95448.4|95386.9|29
1650415680000|2022-04-20 00:48:00|95452|95402|95449.8|95399.8|95452.9|95402.9|95449.1|95399.1|17
1650415690000|2022-04-20 00:48:10|95449.2|95399.2|95459.2|95409.2|95459.2|95409.2|95448.6|95398.6|21
1650415700000|2022-04-20 00:48:20|95452.5|95402.5|95443.8|95393.8|95461.6|95402.5|95438.8|95382.8|37
1650415710000|2022-04-20 00:48:30|95443|95393|95444.8|95394.8|95457.7|95396.4|95442.8|95386|33
1650415720000|2022-04-20 00:48:40|95444.7|95394.7|95451.5|95401.5|95456.3|95402|95440.5|95382.6|47
1650415730000|2022-04-20 00:48:50|95450.9|95400.9|95451.7|95401.7|95452.8|95402.8|95441.8|95391.8|39
1650415740000|2022-04-20 00:49:00|95451.8|95401.8|95449.2|95399.2|95451.8|95401.8|95447.9|95397.9|40
1650415750000|2022-04-20 00:49:10|95449.6|95399.6|95442.2|95392.2|95449.7|95399.7|95442.1|95392.1|42
1650415760000|2022-04-20 00:49:20|95442.3|95392.3|95432|95382|95451.6|95393.2|95429.5|95364.4|60
1650415770000|2022-04-20 00:49:30|95431.1|95381.1|95446.8|95376.4|95447.6|95384.8|95427.6|95367.9|39
1650415780000|2022-04-20 00:49:40|95446.7|95386.3|95437|95387|95446.8|95389.9|95436.3|95376|28
1650415790000|2022-04-20 00:49:50|95437.4|95387.4|95436.5|95386.5|95437.7|95387.7|95436|95386|13
1650415800000|2022-04-20 00:50:00|95436.6|95386.6|95431.9|95381.9|95454.7|95386.6|95429.8|95369.1|34
1650415810000|2022-04-20 00:50:10|95432|95382|95428.4|95378.4|95432.1|95382.1|95428.4|95378.4|31
1650415820000|2022-04-20 00:50:20|95428.3|95378.3|95423.8|95373.8|95430.2|95380.2|95423.8|95373.8|43
1650415830000|2022-04-20 00:50:30|95423.5|95373.5|95421.6|95371.6|95432.8|95373.5|95420.7|95362.2|31
1650415840000|2022-04-20 00:50:40|95421.3|95371.3|95423.7|95373.7|95424.4|95374.4|95420.9|95370.9|39
1650415850000|2022-04-20 00:50:50|95423.8|95373.8|95424.5|95374.5|95425|95375|95422.7|95372.7|26
1650415860000|2022-04-20 00:51:00|95424.6|95374.6|95422.9|95372.9|95424.9|95374.9|95421.1|95371.1|31
1650415870000|2022-04-20 00:51:10|95422.4|95372.4|95424.7|95374.7|95425.9|95375.9|95421.7|95371.7|40
1650415880000|2022-04-20 00:51:20|95424.8|95374.8|95426.2|95376.2|95427.4|95377.4|95424|95374|34
1650415890000|2022-04-20 00:51:30|95426.3|95376.3|95426.8|95376.8|95430.9|95380.9|95426.3|95376.3|37
1650415900000|2022-04-20 00:51:40|95426.6|95376.6|95425.9|95375.9|95427.2|95377.2|95425.9|95375.9|29
1650415910000|2022-04-20 00:51:50|95425.5|95375.5|95426.3|95376.3|95427.1|95377.1|95425.4|95375.4|24
1650415920000|2022-04-20 00:52:00|95426.4|95376.4|95426.8|95376.8|95439.1|95379.6|95423.6|95368|48
1650415930000|2022-04-20 00:52:10|95427.7|95377.7|95457.1|95372.1|95458.6|95386.6|95423.4|95369.4|26
1650415940000|2022-04-20 00:52:20|95461.1|95370.5|95434.5|95384.5|95461.1|95390.6|95431.6|95368.3|62
1650415950000|2022-04-20 00:52:30|95435.6|95385.6|95428.4|95378.4|95452.5|95389.1|95427|95364.4|70
1650415960000|2022-04-20 00:52:40|95428.6|95378.6|95427.6|95377.6|95438.1|95380.7|95422.5|95361|42
1650415970000|2022-04-20 00:52:50|95427.9|95377.9|95449.2|95349.5|95449.7|95383.8|95420.6|95349.5|47
1650415980000|2022-04-20 00:53:00|95435.9|95360.3|95425.7|95375.7|95435.9|95376.8|95421.6|95360.3|54
1650415990000|2022-04-20 00:53:10|95425.6|95375.6|95422.1|95372.1|95452.5|95384|95418.9|95361.5|60
1650416000000|2022-04-20 00:53:20|95422.4|95372.4|95422.7|95372.7|95451.1|95382.5|95421.8|95355.9|58
1650416010000|2022-04-20 00:53:30|95423.7|95373.7|95426.4|95350.5|95436|95374|95420.2|95347.5|50
1650416020000|2022-04-20 00:53:40|95412.2|95362.2|95415.8|95365.8|95428.3|95366.4|95411.9|95349.5|62
1650416030000|2022-04-20 00:53:50|95415.9|95365.9|95414.1|95364.1|95426.7|95366.1|95412.8|95355.2|47
1650416040000|2022-04-20 00:54:00|95414.2|95364.2|95416.6|95366.6|95436.1|95372.5|95414.2|95356.3|49
1650416050000|2022-04-20 00:54:10|95435.4|95360.5|95428.3|95378.3|95441.1|95379.5|95415.7|95356.5|56
1650416060000|2022-04-20 00:54:20|95428.8|95378.8|95443.1|95370.5|95444|95380.6|95427.2|95368.1|58
1650416070000|2022-04-20 00:54:30|95442.4|95371.3|95444.3|95373.4|95446.4|95383.5|95431.2|95369.9|46
1650416080000|2022-04-20 00:54:40|95449.5|95372.5|95458.6|95376.2|95467.4|95406.6|95441.1|95371.8|67
1650416090000|2022-04-20 00:54:50|95457.7|95377.1|95455.5|95373.6|95460.8|95382.2|95450|95373.5|64
1650416100000|2022-04-20 00:55:00|95446|95355|95448.7|95373.6|95451.9|95382.4|95432.4|95355|68
1650416110000|2022-04-20 00:55:10|95450.3|95371|95445.7|95374.5|95453.2|95385.8|95433.2|95370.4|48
1650416120000|2022-04-20 00:55:20|95445.2|95382.7|95437.9|95363.3|95449|95382.7|95426.9|95362.8|54
1650416130000|2022-04-20 00:55:30|95440|95363.1|95459.7|95389.7|95473|95397.9|95437.5|95363.1|71
1650416140000|2022-04-20 00:55:40|95464.9|95391.4|95440.6|95390.6|95464.9|95399.7|95433.7|95374.9|58
1650416150000|2022-04-20 00:55:50|95433.9|95383.9|95435.7|95385.7|95443.9|95388.4|95431|95368.9|59
1650416160000|2022-04-20 00:56:00|95435.3|95385.3|95422.8|95372.8|95436.2|95386.2|95413.4|95356.9|63
1650416170000|2022-04-20 00:56:10|95422.6|95372.6|95422.2|95372.2|95435.6|95374.6|95420.5|95360.4|52
1650416180000|2022-04-20 00:56:20|95422.3|95372.3|95421.8|95371.8|95422.5|95372.5|95421.1|95371.1|32
1650416190000|2022-04-20 00:56:30|95421.6|95371.6|95417|95367|95421.6|95371.6|95415.9|95365.9|52
1650416200000|2022-04-20 00:56:40|95416.1|95366.1|95425.3|95375.3|95425.7|95375.7|95415.9|95365.9|46
1650416210000|2022-04-20 00:56:50|95425.1|95375.1|95422.5|95372.5|95429.3|95379.3|95422.5|95372.5|43
1650416220000|2022-04-20 00:57:00|95422.4|95372.4|95433.9|95383.9|95446.6|95384.8|95422|95369.8|67
1650416230000|2022-04-20 00:57:10|95433.5|95383.5|95422.1|95372.1|95441.5|95391.5|95422.1|95372.1|57
1650416240000|2022-04-20 00:57:20|95422|95372|95417.3|95367.3|95430.2|95373|95413.8|95359.9|48
1650416250000|2022-04-20 00:57:30|95417.6|95367.6|95402.6|95331.6|95422.7|95368|95382.5|95292|66
1650416260000|2022-04-20 00:57:40|95402.1|95332.1|95413.4|95335.2|95416.3|95342.3|95390.3|95326.1|54
1650416270000|2022-04-20 00:57:50|95413.2|95336.4|95395.9|95315.4|95414|95337.2|95381.4|95307.1|57
1650416280000|2022-04-20 00:58:00|95395.7|95315.2|95377.4|95327.4|95417.9|95354.7|95377.4|95310.1|74
1650416290000|2022-04-20 00:58:10|95378.3|95328.3|95400.8|95322.6|95406.7|95335|95373.2|95305.2|74
1650416300000|2022-04-20 00:58:20|95400.7|95319|95380|95330|95402.1|95336.5|95373.8|95306|70
1650416310000|2022-04-20 00:58:30|95380.1|95330.1|95348.9|95265|95391.2|95331.2|95348.2|95261.1|68
1650416320000|2022-04-20 00:58:40|95349.2|95264.4|95348.7|95262|95352.8|95265.9|95347.5|95260.3|45
1650416330000|2022-04-20 00:58:50|95348.6|95262.1|95341.9|95256.8|95354.9|95262.1|95339.7|95250.7|53
1650416340000|2022-04-20 00:59:00|95341.7|95256.9|95345.2|95251.9|95347|95259.6|95338|95250.7|44
1650416350000|2022-04-20 00:59:10|95345.3|95252|95344.4|95246.6|95345.7|95253.1|95341.5|95245.5|47
1650416360000|2022-04-20 00:59:20|95345.6|95246.8|95352.6|95268.6|95359.4|95269.8|95339.1|95242.9|65
1650416370000|2022-04-20 00:59:30|95350.4|95270.9|95350|95277|95355.4|95278.7|95345.4|95266|41
1650416380000|2022-04-20 00:59:40|95350.6|95278.6|95333.9|95248.8|95350.8|95290.2|95333.2|95244.6|36
1650416390000|2022-04-20 00:59:50|95334|95247.8|95342.6|95259.5|95353.9|95289.2|95332.3|95247.5|48
1650416400000|2022-04-20 01:00:00|95342.1|95260|95355.1|95278.9|95357.1|95293.5|95341.5|95256.4|53
1650416410000|2022-04-20 01:00:10|95355.2|95279.2|95347.9|95297.9|95359.4|95297.9|95343.2|95275.6|42
1650416420000|2022-04-20 01:00:20|95360.7|95285.3|95344.8|95294.8|95360.7|95294.9|95344.8|95282|31
1650416430000|2022-04-20 01:00:30|95354.9|95284.6|95347.2|95297.2|95354.9|95297.3|95343.9|95284.6|27
1650416440000|2022-04-20 01:00:40|95347.3|95297.3|95347|95297|95348.5|95298.5|95346.1|95296.1|20
1650416450000|2022-04-20 01:00:50|95346.9|95296.9|95346|95296|95355|95297.3|95346|95282.8|22
1650416460000|2022-04-20 01:01:00|95346.1|95296.1|95337.5|95262.4|95347.9|95297.9|95337.5|95261.2|43
1650416470000|2022-04-20 01:01:10|95337.3|95262.7|95322.5|95272.5|95339.9|95277|95305.1|95233.5|63
1650416480000|2022-04-20 01:01:20|95322.7|95272.7|95331.7|95257.2|95333.3|95273.3|95318.3|95256|35
1650416490000|2022-04-20 01:01:30|95331.8|95257.3|95326.2|95253.8|95332.1|95258.4|95326.2|95253.8|31
1650416500000|2022-04-20 01:01:40|95325.3|95254.4|95315|95265|95326.8|95267.1|95312.9|95252.9|32
1650416510000|2022-04-20 01:01:50|95327.7|95255.7|95316.6|95266.6|95329.5|95268.6|95313.3|95253.4|37
1650416520000|2022-04-20 01:02:00|95315.7|95265.7|95317.6|95267.6|95328|95268.2|95314.4|95252.8|36
1650416530000|2022-04-20 01:02:10|95318|95268|95307.9|95235.7|95318.5|95268|95295.8|95221.7|67
1650416540000|2022-04-20 01:02:20|95307.4|95235.3|95306.2|95235.6|95307.4|95246.3|95295.3|95235|28
1650416550000|2022-04-20 01:02:30|95306.1|95228.7|95294.7|95224.1|95313.7|95253.7|95286.3|95222.8|56
1650416560000|2022-04-20 01:02:40|95294.5|95224.4|95308.6|95229.7|95309.4|95243|95284.1|95224.4|44
1650416570000|2022-04-20 01:02:50|95299.3|95249.3|95310.5|95235.2|95311.2|95249.3|95296.3|95233.1|35
1650416580000|2022-04-20 01:03:00|95309.5|95235.9|95298.5|95248.5|95310.2|95249.3|95298.1|95233.8|40
1650416590000|2022-04-20 01:03:10|95299.1|95249.1|95293.2|95243.2|95306.1|95249.1|95293.2|95233|28
1650416600000|2022-04-20 01:03:20|95293|95243|95304.4|95230.4|95307.5|95244.1|95292.7|95226.7|38
1650416610000|2022-04-20 01:03:30|95304.3|95230.6|95302.1|95229.7|95305|95245.4|95290.3|95229.7|38
1650416620000|2022-04-20 01:03:40|95302.2|95229.8|95308.6|95233.5|95310.2|95241.6|95291.5|95227.5|48
1650416630000|2022-04-20 01:03:50|95308.5|95233.6|95314.4|95233.2|95315|95237.8|95308.5|95231.6|36
1650416640000|2022-04-20 01:04:00|95313.8|95234.9|95309.5|95236.1|95313.8|95236.7|95306|95232.5|35
1650416650000|2022-04-20 01:04:10|95309.7|95236.3|95300.5|95250.5|95310.7|95253.8|95300.5|95236|32
1650416660000|2022-04-20 01:04:20|95300.9|95250.9|95298.2|95248.2|95300.9|95250.9|95297.9|95247.9|29
1650416670000|2022-04-20 01:04:30|95297.9|95247.9|95297.4|95247.4|95305.7|95249.3|95294.9|95233.6|36
1650416680000|2022-04-20 01:04:40|95307.1|95236.6|95313.1|95234.3|95314.1|95238.3|95306.6|95232.2|36
1650416690000|2022-04-20 01:04:50|95313.2|95234|95309.4|95234.4|95314.4|95253.3|95300.7|95232.9|46
1650416700000|2022-04-20 01:05:00|95308.6|95237|95307.7|95231.6|95308.6|95237|95306.5|95228.1|38
1650416710000|2022-04-20 01:05:10|95307.5|95230.5|95305.4|95231.1|95308.1|95231.8|95304|95225.7|30
1650416720000|2022-04-20 01:05:20|95305.2|95230.9|95300|95224.3|95305.5|95231.9|95300|95219.8|33
1650416730000|2022-04-20 01:05:30|95300.4|95224.1|95303.1|95218.7|95303.1|95227.9|95298.4|95218.7|34
1650416740000|2022-04-20 01:05:40|95302.6|95219.6|95301.7|95227.2|95307.8|95231.8|95301.7|95219.6|42
1650416750000|2022-04-20 01:05:50|95301.4|95227|95297.9|95219.3|95302|95229.2|95297.2|95219.3|24
1650416760000|2022-04-20 01:06:00|95297.2|95219.8|95297.4|95224.9|95298.4|95236.4|95286|95219.8|29
1650416770000|2022-04-20 01:06:10|95297.9|95224.8|95299.9|95227|95300.1|95227|95296.9|95222.7|17
1650416780000|2022-04-20 01:06:20|95300.3|95227.3|95295.7|95221.9|95300.6|95227.9|95295.6|95221.8|24
1650416790000|2022-04-20 01:06:30|95295.8|95221.3|95302.7|95227.5|95304.4|95227.9|95295.8|95220.6|31
1650416800000|2022-04-20 01:06:40|95302.5|95227.7|95301.7|95229.9|95303.5|95241.6|95290.8|95227.7|26
1650416810000|2022-04-20 01:06:50|95301.6|95229.8|95305.8|95220.3|95310.4|95241.4|95291.1|95214.3|31
1650416820000|2022-04-20 01:07:00|95304.2|95221.1|95309.2|95226.9|95310|95228.8|95300|95221.1|43
1650416830000|2022-04-20 01:07:10|95308.1|95228.2|95305.1|95225|95309|95228.2|95303.1|95223.5|41
1650416840000|2022-04-20 01:07:20|95305.2|95225.2|95298.5|95221.4|95305.2|95228.1|95297.9|95221.4|25
1650416850000|2022-04-20 01:07:30|95299.2|95223.2|95302.9|95228.7|95305.1|95229.3|95298.6|95213.7|35
1650416860000|2022-04-20 01:07:40|95303.2|95227.8|95301.8|95226.8|95303.7|95228.7|95301.2|95226.6|16
1650416870000|2022-04-20 01:07:50|95302.1|95219.3|95298.4|95214.5|95306.5|95226.6|95295.9|95213.7|29
1650416880000|2022-04-20 01:08:00|95297|95215.9|95294.4|95216.8|95297.4|95219.7|95292.9|95211|38
1650416890000|2022-04-20 01:08:10|95294.3|95216.7|95292.6|95211.8|95297.4|95217.1|95291.9|95211|42
1650416900000|2022-04-20 01:08:20|95292|95211.7|95288.9|95210.8|95292|95211.7|95280.9|95201.7|61
1650416910000|2022-04-20 01:08:30|95290.7|95208.9|95290|95211.2|95291.4|95211.7|95286.2|95204.6|53
1650416920000|2022-04-20 01:08:40|95290.4|95210.6|95293.1|95215.6|95296.1|95216.3|95289.6|95209|36
1650416930000|2022-04-20 01:08:50|95293.2|95215.8|95299.8|95219.8|95301.1|95221.8|95293.1|95214.6|44
1650416940000|2022-04-20 01:09:00|95299.3|95219.7|95302.4|95223.4|95304.9|95226.1|95297.4|95219.2|41
1650416950000|2022-04-20 01:09:10|95302.8|95223.3|95297.1|95225.4|95305|95225.4|95297.1|95218.6|39
1650416960000|2022-04-20 01:09:20|95297.2|95226.4|95304.1|95223.7|95304.1|95226.4|95297.2|95221.2|39
1650416970000|2022-04-20 01:09:30|95304|95224.6|95302.2|95223.8|95306|95242.1|95290.7|95221.9|29
1650416980000|2022-04-20 01:09:40|95300.5|95227.4|95304.8|95222.9|95306.7|95229.2|95300.5|95222.9|35
1650416990000|2022-04-20 01:09:50|95304.9|95223.3|95315.5|95228.6|95315.5|95232.3|95303.4|95222.9|38
1650417000000|2022-04-20 01:10:00|95312.7|95233.3|95308.1|95231.8|95314.5|95240.4|95306.9|95229.3|33
1650417010000|2022-04-20 01:10:10|95307.4|95232.4|95298.1|95218.9|95309|95232.4|95297.2|95216.9|58
1650417020000|2022-04-20 01:10:20|95298.7|95221|95278.4|95202.9|95300.9|95229.9|95277.1|95201.1|75
1650417030000|2022-04-20 01:10:30|95275.5|95204.2|95293.8|95210.2|95294.5|95214.4|95275.1|95197.9|76
1650417040000|2022-04-20 01:10:40|95292.9|95210.8|95314|95237|95324.7|95249.5|95291.1|95209.3|77
1650417050000|2022-04-20 01:10:50|95314.3|95238.2|95310.9|95230.4|95319.8|95245.2|95307.6|95228.5|64
1650417060000|2022-04-20 01:11:00|95312|95226.4|95306.6|95228.7|95314.9|95236.8|95305.3|95225.8|58
1650417070000|2022-04-20 01:11:10|95306.9|95228.2|95298.3|95226.9|95307.4|95234.4|95296.5|95226.7|47
1650417080000|2022-04-20 01:11:20|95298.5|95227|95304.2|95233.5|95305.8|95237.5|95298.5|95227|54
1650417090000|2022-04-20 01:11:30|95305.2|95233.9|95315.1|95245.8|95322.2|95257.1|95302.6|95233.5|61
1650417100000|2022-04-20 01:11:40|95315|95245.5|95309.2|95238.3|95315|95251.9|95303.8|95234.1|63
1650417110000|2022-04-20 01:11:50|95308.7|95238.2|95314.5|95246.4|95315.6|95250.4|95304.7|95237.4|41
1650417120000|2022-04-20 01:12:00|95315.3|95245.2|95321.2|95255|95321.2|95256.6|95315.3|95244.6|45
1650417130000|2022-04-20 01:12:10|95321.1|95254.8|95321|95262.8|95327.7|95268.8|95319.6|95251.1|51
1650417140000|2022-04-20 01:12:20|95319|95256.5|95323|95251.8|95327.5|95258.4|95315.9|95245.7|54
1650417150000|2022-04-20 01:12:30|95322.8|95251.4|95317.5|95252.9|95326.3|95256.9|95316.9|95248.9|55
1650417160000|2022-04-20 01:12:40|95318|95251.7|95324.8|95253.9|95326.4|95258.2|95318|95248.9|51
1650417170000|2022-04-20 01:12:50|95323.9|95253.6|95319|95248.8|95325.6|95254.4|95315.7|95246.2|54
1650417180000|2022-04-20 01:13:00|95319.1|95249|95312.7|95242.6|95319.4|95250.5|95308.4|95241.6|48
1650417190000|2022-04-20 01:13:10|95312.9|95242.9|95314.3|95240.4|95315.4|95247|95311.3|95237.8|28
1650417200000|2022-04-20 01:13:20|95313.9|95246.5|95320.5|95250.3|95320.7|95250.3|95309.9|95241.1|39
1650417210000|2022-04-20 01:13:30|95320.4|95250.2|95314.3|95247.4|95320.9|95252.7|95309.7|95244.6|42
1650417220000|2022-04-20 01:13:40|95316.7|95247|95314.2|95247.2|95317.5|95251.8|95309.7|95244.2|38
1650417230000|2022-04-20 01:13:50|95313.4|95247.6|95306.1|95236.2|95315.3|95248|95300.8|95234.4|49
1650417240000|2022-04-20 01:14:00|95304.4|95236|95305.6|95241.4|95310.9|95242.2|95302.8|95228.9|49
1650417250000|2022-04-20 01:14:10|95306.7|95239.4|95320|95250.6|95320.1|95250.6|95303.9|95235.2|48
1650417260000|2022-04-20 01:14:20|95313.9|95245.7|95316.6|95245.5|95320.5|95251.3|95306.4|95244|47
1650417270000|2022-04-20 01:14:30|95313.9|95246.7|95308.9|95240.1|95315|95247|95303.8|95236.8|36
1650417280000|2022-04-20 01:14:40|95309|95241.6|95299.8|95234.1|95309.2|95242.6|95296.4|95230.4|43
1650417290000|2022-04-20 01:14:50|95298.3|95236.5|95303.9|95233.7|95306.3|95238.7|95298.3|95232.7|40
1650417300000|2022-04-20 01:15:00|95304.7|95233.2|95299.9|95229.1|95304.7|95238|95296.1|95227.6|41
1650417310000|2022-04-20 01:15:10|95300.6|95229.8|95303.6|95234.5|95311.8|95236.6|95298.4|95228.3|48
1650417320000|2022-04-20 01:15:20|95303.7|95234.7|95298.4|95229.9|95304.3|95236|95292.1|95227.6|55
1650417330000|2022-04-20 01:15:30|95298|95231.8|95315.3|95244.8|95316.6|95247|95293.7|95228.5|70
1650417340000|2022-04-20 01:15:40|95313.8|95246.4|95310.4|95245.4|95319.9|95252.8|95309|95243.1|67
1650417350000|2022-04-20 01:15:50|95312.7|95244.3|95323.4|95255.3|95325.2|95257|95304.6|95233.6|70
1650417360000|2022-04-20 01:16:00|95319.9|95257.6|95309.6|95248|95320.4|95257.6|95307.3|95244|60
1650417370000|2022-04-20 01:16:10|95308.5|95247.1|95296.8|95240.3|95313.7|95250|95296.5|95231.1|61
1650417380000|2022-04-20 01:16:20|95299.2|95238.8|95315.9|95265.9|95321.4|95266|95298.8|95233.3|57
1650417390000|2022-04-20 01:16:30|95315.8|95265.8|95323.7|95269.9|95344.7|95274.7|95315.4|95248.9|72
1650417400000|2022-04-20 01:16:40|95321.4|95258.3|95329.3|95274|95336.5|95279.1|95320.8|95255.5|62
1650417410000|2022-04-20 01:16:50|95329.2|95271.9|95336.1|95268.8|95353.9|95290.4|95321.2|95257.6|74
1650417420000|2022-04-20 01:17:00|95341.1|95286.7|95348.4|95294.7|95367|95294.9|95327.1|95254|77
1650417430000|2022-04-20 01:17:10|95349.5|95293.4|95351.5|95301.5|95362.1|95301.5|95339.6|95266.9|73
1650417440000|2022-04-20 01:17:20|95356.1|95296.7|95359.7|95304.3|95374.2|95304.3|95353.4|95290.1|59
1650417450000|2022-04-20 01:17:30|95362.3|95303.4|95367.4|95303.6|95367.4|95305.6|95353.9|95298.4|47
1650417460000|2022-04-20 01:17:40|95364.1|95303.7|95371|95308.9|95375.1|95309.7|95358.8|95301.5|62
1650417470000|2022-04-20 01:17:50|95368.1|95308.2|95370.6|95306|95375.3|95310.2|95363.1|95302.9|73
1650417480000|2022-04-20 01:18:00|95366.5|95309.1|95369.1|95308.8|95369.9|95309.8|95358.3|95300.4|69
1650417490000|2022-04-20 01:18:10|95366.4|95308|95381.9|95302|95381.9|95315|95364.4|95302|63
1650417500000|2022-04-20 01:18:20|95367.7|95314.4|95373.7|95319.4|95383.6|95320.3|95359.1|95301.8|65
1650417510000|2022-04-20 01:18:30|95373.6|95319.3|95364.6|95314.6|95382|95319.4|95364|95310.3|59
1650417520000|2022-04-20 01:18:40|95364.4|95314.4|95381.4|95319.7|95391.2|95323.3|95364.4|95306.7|40
1650417530000|2022-04-20 01:18:50|95380.1|95319.8|95382.7|95324.5|95389.9|95326|95373.9|95308.4|51
1650417540000|2022-04-20 01:19:00|95382.6|95323.3|95387.1|95326|95398.7|95332.7|95382|95314.7|48
1650417550000|2022-04-20 01:19:10|95387.8|95328.8|95394.9|95332.2|95400.9|95347.8|95387.8|95327.9|60
1650417560000|2022-04-20 01:19:20|95394.1|95332.3|95394.5|95330|95396.5|95341.6|95393.2|95327.4|50
1650417570000|2022-04-20 01:19:30|95396.2|95328.7|95394.5|95328.6|95397.7|95342.5|95391.1|95326.9|53
1650417580000|2022-04-20 01:19:40|95393.1|95336.4|95398.5|95334.6|95406.8|95341|95392|95330.7|52
1650417590000|2022-04-20 01:19:50|95402.4|95332.1|95410.5|95345.6|95417|95347.8|95399.5|95330.5|49
1650417600000|2022-04-20 01:20:00|95409.5|95343.8|95418.4|95364.1|95424.9|95365.5|95409.3|95342|60
1650417610000|2022-04-20 01:20:10|95419.1|95364.8|95418|95350.7|95424|95370.7|95413.4|95349.4|46
1650417620000|2022-04-20 01:20:20|95414.3|95351.1|95430.2|95376|95431.8|95381.8|95413|95342.7|62
1650417630000|2022-04-20 01:20:30|95427.8|95369.1|95429.2|95356.5|95446.5|95388.8|95426.7|95356.1|66
1650417640000|2022-04-20 01:20:40|95429.1|95356.3|95422.2|95351.9|95433.6|95376.8|95422.2|95348.6|46
1650417650000|2022-04-20 01:20:50|95423.3|95351.2|95427.5|95369.1|95432.8|95375.6|95422.1|95350.9|42
1650417660000|2022-04-20 01:21:00|95427.4|95358.8|95428.8|95366.3|95433.8|95375.4|95424.4|95351.5|52
1650417670000|2022-04-20 01:21:10|95429.8|95370.8|95419.1|95359.3|95433|95373.1|95417.1|95342.8|50
1650417680000|2022-04-20 01:21:20|95418.7|95356.8|95434.5|95365.8|95442.5|95382.2|95418.4|95346.7|61
1650417690000|2022-04-20 01:21:30|95437.1|95363.3|95440.6|95369.9|95449.1|95397.3|95433.4|95361|59
1650417700000|2022-04-20 01:21:40|95440.7|95370.1|95438.8|95375.4|95445.6|95394.7|95436|95361.1|60
1650417710000|2022-04-20 01:21:50|95438.5|95377.2|95452.4|95369.5|95463|95394.6|95429.2|95357.7|58
1650417720000|2022-04-20 01:22:00|95452.3|95369.6|95495.9|95429.6|95503.3|95430.2|95441.7|95361.6|67
1650417730000|2022-04-20 01:22:10|95495.8|95429.4|95498.3|95431.8|95501.2|95433.1|95492.4|95425.5|43
1650417740000|2022-04-20 01:22:20|95498.5|95432.1|95512.4|95430.9|95516.8|95442|95498.3|95428.4|62
1650417750000|2022-04-20 01:22:30|95512.5|95430.8|95507.5|95428.1|95515.3|95432.4|95496.7|95423.9|55
1650417760000|2022-04-20 01:22:40|95508.5|95423|95501.2|95423.7|95510|95431.7|95496.1|95420|58
1650417770000|2022-04-20 01:22:50|95501.7|95424.5|95504.1|95421.2|95506.8|95425.5|95491.6|95416.7|42
1650417780000|2022-04-20 01:23:00|95503.9|95420.8|95496.3|95414.4|95503.9|95426|95478.8|95409.9|51
1650417790000|2022-04-20 01:23:10|95496.2|95414.3|95496.7|95422.3|95502.5|95424.7|95482|95407.9|53
1650417800000|2022-04-20 01:23:20|95498.9|95424.1|95503.3|95428.4|95506.1|95428.6|95498.9|95418.8|39
1650417810000|2022-04-20 01:23:30|95506.4|95429.6|95504.9|95427.9|95510.9|95429.8|95493.7|95417.3|42
1650417820000|2022-04-20 01:23:40|95504.6|95423.3|95498.8|95419.6|95508.1|95429.7|95491.3|95417.6|49
1650417830000|2022-04-20 01:23:50|95499.7|95421.9|95504.1|95425.3|95505.5|95425.3|95482.7|95411.2|51
1650417840000|2022-04-20 01:24:00|95507.8|95425.5|95494.6|95417|95507.8|95430|95487.4|95413|68
1650417850000|2022-04-20 01:24:10|95486.6|95416.2|95491.5|95416.4|95492.5|95417.6|95474.6|95407.7|58
1650417860000|2022-04-20 01:24:20|95492.1|95415.9|95488.8|95417.6|95493.3|95420.1|95482.6|95411.4|52
1650417870000|2022-04-20 01:24:30|95482.3|95419.2|95476.7|95412|95503.5|95419.6|95473.6|95405.8|58
1650417880000|2022-04-20 01:24:40|95481.5|95411.1|95480.7|95408.6|95490.2|95417.3|95468.7|95407.6|51
1650417890000|2022-04-20 01:24:50|95480.5|95408.7|95486|95407|95486.4|95409.1|95479.8|95405.6|41
1650417900000|2022-04-20 01:25:00|95484.7|95409.2|95486.1|95410.7|95488.8|95417.1|95472.2|95407.4|51
1650417910000|2022-04-20 01:25:10|95484.1|95411.3|95500.9|95429.4|95500.9|95431.8|95472.1|95396.7|46
1650417920000|2022-04-20 01:25:20|95500.6|95426.3|95503.3|95430.9|95508.5|95435.8|95500.6|95425.8|51
1650417930000|2022-04-20 01:25:30|95503.9|95430.5|95499.5|95425|95516.8|95434.3|95493.5|95419.1|55
1650417940000|2022-04-20 01:25:40|95499.8|95425.3|95501.7|95433.6|95504.9|95433.6|95492.4|95422.5|45
1650417950000|2022-04-20 01:25:50|95502.6|95432.3|95495.3|95423.7|95510.8|95438.9|95495.3|95420|50
1650417960000|2022-04-20 01:26:00|95499.5|95427.2|95518.9|95445.6|95519.6|95450.5|95499.5|95427.2|51
1650417970000|2022-04-20 01:26:10|95517.6|95445.9|95526.5|95458|95526.9|95458.2|95515.6|95439.2|34
1650417980000|2022-04-20 01:26:20|95528.8|95456.6|95542|95461|95542|95467.8|95523.3|95448.2|48
1650417990000|2022-04-20 01:26:30|95539|95462.1|95529.8|95459.8|95541.9|95469.3|95527|95454.6|43
1650418000000|2022-04-20 01:26:40|95530.9|95460.7|95538.7|95469.8|95551.8|95476.5|95530.1|95456.1|50
1650418010000|2022-04-20 01:26:50|95540.7|95470.2|95545.2|95470|95553.4|95471.2|95533.6|95466.4|35
1650418020000|2022-04-20 01:27:00|95547.6|95468.1|95541.3|95468.1|95553.2|95471.7|95535.7|95457.9|35
1650418030000|2022-04-20 01:27:10|95556.1|95462.5|95547.4|95470.4|95556.7|95483.5|95538.9|95462.5|49
1650418040000|2022-04-20 01:27:20|95549.3|95468.2|95553.5|95470.5|95556.9|95485.4|95548|95465.2|53
1650418050000|2022-04-20 01:27:30|95532.9|95456.6|95554.2|95472.3|95554.4|95483.7|95532.9|95456.6|44
1650418060000|2022-04-20 01:27:40|95553.1|95475|95547.8|95468.6|95553.1|95477.4|95543.3|95466.3|38
1650418070000|2022-04-20 01:27:50|95548.9|95467.3|95543.9|95461.9|95549.4|95473.4|95534.1|95460.8|46
1650418080000|2022-04-20 01:28:00|95543.7|95462.9|95543.4|95464.8|95547.5|95471.4|95527|95457.6|59
1650418090000|2022-04-20 01:28:10|95545.2|95462.2|95540.8|95467.7|95550.6|95480.3|95532.6|95458.7|50
1650418100000|2022-04-20 01:28:20|95541.2|95467.3|95540.1|95466.7|95546.1|95473.7|95529.6|95463.6|41
1650418110000|2022-04-20 01:28:30|95544.8|95464|95542.7|95468.8|95544.8|95473.7|95531.1|95456.9|47
1650418120000|2022-04-20 01:28:40|95542.6|95468.9|95543.2|95465.8|95545.4|95474|95527|95457.7|50
1650418130000|2022-04-20 01:28:50|95543.6|95465|95549.1|95475.9|95549.1|95475.9|95531.3|95463.3|39
1650418140000|2022-04-20 01:29:00|95550.8|95479.8|95546.8|95473.6|95551|95479.9|95536.5|95463.2|49
1650418150000|2022-04-20 01:29:10|95545|95470|95543.5|95468.3|95549.9|95478|95543.5|95468.3|41
1650418160000|2022-04-20 01:29:20|95535.8|95469.2|95543.8|95469|95545.1|95470.7|95535.8|95463.2|45
1650418170000|2022-04-20 01:29:30|95544.1|95469.3|95549|95480.2|95551.6|95480.2|95542.1|95468|39
1650418180000|2022-04-20 01:29:40|95551.9|95479.4|95556.4|95482.5|95557.9|95487|95549.8|95479.1|54
1650418190000|2022-04-20 01:29:50|95542.9|95475.6|95550.4|95476.2|95556.7|95484|95542.9|95475.2|32
1650418200000|2022-04-20 01:30:00|95550.1|95476.1|95556.7|95482.8|95559.5|95491|95550|95476.1|53
1650418210000|2022-04-20 01:30:10|95554.9|95483.4|95554.9|95481.5|95558.3|95488.3|95554.5|95479.7|45
1650418220000|2022-04-20 01:30:20|95555.6|95480.3|95555|95483.2|95558.4|95488.2|95538|95467.4|53
1650418230000|2022-04-20 01:30:30|95555.7|95485.3|95542.6|95468.7|95558.5|95488.9|95528.3|95462.9|45
1650418240000|2022-04-20 01:30:40|95540.5|95467.1|95532.2|95467.8|95544.8|95470.5|95516.4|95448.7|55
1650418250000|2022-04-20 01:30:50|95532.8|95468|95538.4|95467.7|95544|95475.1|95526.5|95465.6|57
1650418260000|2022-04-20 01:31:00|95538.5|95464.4|95535|95463.6|95540.8|95471.4|95519.8|95454.9|53
1650418270000|2022-04-20 01:31:10|95534.8|95463.7|95532.3|95469.5|95539.1|95469.5|95524|95460.8|53
1650418280000|2022-04-20 01:31:20|95535.6|95471.1|95540|95473.7|95540.5|95476.7|95530.1|95465.6|36
1650418290000|2022-04-20 01:31:30|95540.5|95472.5|95549.3|95472.6|95551.4|95481.3|95522.3|95439.9|48
1650418300000|2022-04-20 01:31:40|95551.5|95481.3|95555.1|95486|95556.8|95490.3|95543.9|95476.9|60
1650418310000|2022-04-20 01:31:50|95555|95485.9|95562|95489.2|95563|95494.9|95544.8|95480.5|59
1650418320000|2022-04-20 01:32:00|95562.1|95493.8|95552.2|95483.3|95564.2|95494.7|95549.2|95474.8|45
1650418330000|2022-04-20 01:32:10|95553.1|95482.8|95555.5|95487.4|95555.9|95488.7|95552.3|95479.2|44
1650418340000|2022-04-20 01:32:20|95555.4|95487.7|95542.2|95478.2|95570.8|95488.5|95533.7|95456.3|41
1650418350000|2022-04-20 01:32:30|95540.8|95478.8|95558|95491|95558.9|95491|95540.8|95468|47
1650418360000|2022-04-20 01:32:40|95557.6|95489.1|95560.4|95481.6|95560.5|95492.9|95544.4|95473.5|36
1650418370000|2022-04-20 01:32:50|95560.2|95481.3|95515|95441.7|95561.2|95495.2|95509.9|95441.7|52
1650418380000|2022-04-20 01:33:00|95515.7|95443.4|95509.1|95449.3|95515.7|95454.4|95502.1|95433|53
1650418390000|2022-04-20 01:33:10|95509.2|95448.3|95498.1|95436.3|95509.7|95453.1|95493|95429.4|50
1650418400000|2022-04-20 01:33:20|95498|95436.1|95497.6|95434.1|95499.5|95438.8|95492.6|95432.6|46
1650418410000|2022-04-20 01:33:30|95497.8|95432.5|95493.6|95425.7|95498.1|95435.2|95481.6|95418.5|63
1650418420000|2022-04-20 01:33:40|95487|95427.2|95488.6|95428.6|95497.8|95434.1|95487|95424.4|73
1650418430000|2022-04-20 01:33:50|95494.6|95434.2|95496.1|95433.8|95499.4|95436|95489.7|95426.3|72
1650418440000|2022-04-20 01:34:00|95496.5|95434.2|95488.2|95424.6|95498.5|95436.1|95479.6|95421.9|70
1650418450000|2022-04-20 01:34:10|95488.8|95424.8|95481.3|95420.5|95499.5|95436.4|95479.2|95418.6|57
1650418460000|2022-04-20 01:34:20|95496.2|95434.6|95485.6|95420|95499.5|95436.5|95476.4|95418.2|68
1650418470000|2022-04-20 01:34:30|95486.3|95420.2|95474.6|95414.9|95488|95424.1|95469.6|95409.1|69
1650418480000|2022-04-20 01:34:40|95475.1|95415|95488|95423.4|95489|95424.8|95465.9|95410.7|60
1650418490000|2022-04-20 01:34:50|95485.3|95424.6|95483.3|95417.9|95488.9|95424.7|95473.7|95410.3|65
1650418500000|2022-04-20 01:35:00|95483.9|95419.8|95477.4|95418.7|95489.1|95423.4|95468.6|95409.2|62
1650418510000|2022-04-20 01:35:10|95477.1|95418.9|95471.1|95400.2|95483.4|95419.5|95467.6|95400.2|54
1650418520000|2022-04-20 01:35:20|95466|95401.2|95475.5|95411.2|95477.2|95411.2|95466|95401|47
1650418530000|2022-04-20 01:35:30|95477.5|95410.4|95476.2|95406.6|95488.1|95411.8|95464.8|95385.8|43
1650418540000|2022-04-20 01:35:40|95476.7|95405.9|95478.6|95415.3|95487|95416.8|95470|95400.2|49
1650418550000|2022-04-20 01:35:50|95479.9|95416|95472.3|95403.6|95483.6|95416|95463.6|95393.1|58
1650418560000|2022-04-20 01:36:00|95479.1|95401.8|95480.4|95402.4|95481.2|95404.9|95465.5|95396.6|40
1650418570000|2022-04-20 01:36:10|95480.7|95402.5|95477.5|95407.5|95483|95407.8|95473.6|95401.6|46
1650418580000|2022-04-20 01:36:20|95477.6|95408.2|95470.3|95395|95483.3|95408.7|95470.3|95392|50
1650418590000|2022-04-20 01:36:30|95470.7|95394.7|95469.8|95388.7|95475|95394.7|95463.3|95379.3|55
1650418600000|2022-04-20 01:36:40|95472.2|95392.1|95478.6|95402.6|95480.5|95405|95469.5|95391.5|59
1650418610000|2022-04-20 01:36:50|95478.7|95402.7|95477.7|95401.9|95480.8|95404.7|95473.3|95401.1|62
1650418620000|2022-04-20 01:37:00|95478.5|95400.5|95473.9|95396.2|95478.5|95400.5|95473.3|95395.2|54
1650418630000|2022-04-20 01:37:10|95473.5|95397|95471.7|95391.9|95473.9|95398.1|95467.6|95389.3|66
1650418640000|2022-04-20 01:37:20|95472|95397.3|95469.6|95395.4|95475.2|95398.8|95469|95389.7|70
1650418650000|2022-04-20 01:37:30|95470.1|95394.9|95468.3|95391.4|95473.8|95397.4|95468.3|95385.7|72
1650418660000|2022-04-20 01:37:40|95468.2|95392.7|95474.3|95395.5|95474.4|95397.7|95468.2|95390|75
1650418670000|2022-04-20 01:37:50|95475.1|95396.7|95465.1|95390.4|95475.1|95398.4|95465|95386|60
1650418680000|2022-04-20 01:38:00|95465|95388.8|95481.9|95403.7|95482.8|95404.5|95461.4|95384.2|70
1650418690000|2022-04-20 01:38:10|95481.7|95403.5|95477.4|95402.4|95483.8|95406.1|95476.2|95400.2|63
1650418700000|2022-04-20 01:38:20|95477.3|95402.1|95477.8|95399.2|95478.3|95404.4|95475.6|95398.3|55
1650418710000|2022-04-20 01:38:30|95477.9|95399.6|95484.5|95405.6|95485|95406.6|95477.9|95398.3|50
1650418720000|2022-04-20 01:38:40|95484.8|95405.4|95496.2|95417.4|95499.7|95420|95478.8|95401.1|64
1650418730000|2022-04-20 01:38:50|95494.6|95415|95485.2|95404.7|95499.6|95418.3|95485.2|95404|67
1650418740000|2022-04-20 01:39:00|95486.1|95404.2|95489.2|95408.9|95489.5|95413.9|95486.1|95404.2|66
1650418750000|2022-04-20 01:39:10|95488.5|95409.4|95488.5|95410.8|95489.3|95413.5|95480.2|95397.9|71
1650418760000|2022-04-20 01:39:20|95488.3|95410.5|95486.3|95403.8|95488.7|95411.8|95484.9|95403.1|58
1650418770000|2022-04-20 01:39:30|95486.2|95403.7|95480.3|95398.5|95486.2|95404.6|95478.9|95397.3|56
1650418780000|2022-04-20 01:39:40|95480.1|95398.4|95478.3|95403.4|95482.1|95404|95472.4|95394.2|68
1650418790000|2022-04-20 01:39:50|95478.2|95403.3|95471.6|95391.8|95481.7|95403.3|95470.4|95389.4|75
1650418800000|2022-04-20 01:40:00|95473|95390.4|95474.4|95392.1|95478.4|95393.4|95470.2|95389.2|58
1650418810000|2022-04-20 01:40:10|95475|95392|95474.4|95390.3|95475.9|95395.4|95473.1|95389.8|39
1650418820000|2022-04-20 01:40:20|95475|95390.2|95483|95392.8|95486.1|95401.7|95469.2|95384.2|65
1650418830000|2022-04-20 01:40:30|95482.8|95395.7|95483|95395.1|95487.8|95399.5|95476.5|95392.7|39
1650418840000|2022-04-20 01:40:40|95481|95398.8|95483.2|95399.7|95483.3|95401.6|95473.5|95387.8|57
1650418850000|2022-04-20 01:40:50|95483.4|95399.5|95495.2|95404.7|95495.2|95407.2|95480.5|95397.3|50
1650418860000|2022-04-20 01:41:00|95493.6|95406.1|95483.3|95401.5|95493.6|95408.7|95483|95398.7|51
1650418870000|2022-04-20 01:41:10|95482.7|95400.9|95483.8|95398.5|95483.9|95404.3|95479.4|95396.2|48
1650418880000|2022-04-20 01:41:20|95483.6|95398.4|95484.2|95402|95484.2|95402.9|95481.9|95396.6|46
1650418890000|2022-04-20 01:41:30|95482.3|95400.3|95475.9|95393.8|95483.1|95403.4|95473.6|95389.4|49
1650418900000|2022-04-20 01:41:40|95476|95390.6|95474.6|95388.6|95476|95394.3|95469.8|95383.6|49
1650418910000|2022-04-20 01:41:50|95474.5|95390.1|95470|95385.4|95474.8|95390.8|95466|95379.1|43
1650418920000|2022-04-20 01:42:00|95464.2|95386.6|95468|95385.9|95469.1|95386.9|95462.7|95380|41
1650418930000|2022-04-20 01:42:10|95467.4|95386|95465|95382.3|95469.7|95387.1|95463.9|95377.9|44
1650418940000|2022-04-20 01:42:20|95465.7|95380.8|95468.1|95387.3|95469.5|95388.5|95465.3|95380.3|47
1650418950000|2022-04-20 01:42:30|95472.1|95384.3|95473.1|95386.3|95477.9|95392.3|95470|95384.3|45
1650418960000|2022-04-20 01:42:40|95473.6|95385.8|95461.9|95384.8|95475.3|95387.8|95461|95377.4|54
1650418970000|2022-04-20 01:42:50|95462|95384.9|95467.2|95385.6|95467.6|95388.4|95461.7|95384.9|34
1650418980000|2022-04-20 01:43:00|95466|95386.2|95471|95387.9|95471.1|95388.9|95462.6|95381.1|44
1650418990000|2022-04-20 01:43:10|95471.3|95387.5|95472.7|95389.1|95476.5|95390.7|95470|95386|31
1650419000000|2022-04-20 01:43:20|95473|95388.9|95472.2|95386.9|95476|95390.2|95466.2|95383.8|56
1650419010000|2022-04-20 01:43:30|95471.3|95386|95473.5|95382.1|95475.9|95388.7|95469.5|95381.7|51
1650419020000|2022-04-20 01:43:40|95472.9|95383.2|95466.7|95383|95472.9|95387.3|95464.5|95381.4|38
1650419030000|2022-04-20 01:43:50|95468|95383.1|95467.6|95383.6|95468|95383.6|95463|95377.7|34
1650419040000|2022-04-20 01:44:00|95468.8|95384.3|95477.7|95389.9|95478.7|95390.9|95468.8|95383.7|58
1650419050000|2022-04-20 01:44:10|95478.7|95389.6|95471.7|95386.7|95478.7|95392.2|95469.7|95385.4|49
1650419060000|2022-04-20 01:44:20|95471.2|95386.9|95469.2|95390.6|95472.6|95390.7|95467.6|95383.6|37
1650419070000|2022-04-20 01:44:30|95469.1|95389.6|95467.8|95384.9|95470.7|95389.7|95466.3|95384.9|43
1650419080000|2022-04-20 01:44:40|95468.3|95385|95474.4|95385.3|95476|95389.1|95468.3|95383.2|49
1650419090000|2022-04-20 01:44:50|95473.1|95385.1|95467.8|95385.8|95473.7|95388.1|95466|95383|51
1650419100000|2022-04-20 01:45:00|95467.9|95385.9|95472|95391.4|95472|95391.4|95466.5|95382.6|46
1650419110000|2022-04-20 01:45:10|95472.1|95391|95475.2|95388.1|95479.6|95395|95471.5|95388.1|42
1650419120000|2022-04-20 01:45:20|95476|95388.6|95470|95383.3|95477.5|95389.6|95466.2|95382.8|49
1650419130000|2022-04-20 01:45:30|95470.1|95383.5|95466.7|95385.1|95470.1|95385.3|95462.9|95380.9|43
1650419140000|2022-04-20 01:45:40|95466.6|95384.3|95462.8|95382.3|95469.6|95384.6|95462.8|95382.3|34
1650419150000|2022-04-20 01:45:50|95464|95381.4|95460|95374.9|95465.2|95383.6|95456|95373.3|41
1650419160000|2022-04-20 01:46:00|95461.2|95375|95458.6|95367.9|95462.3|95378.5|95452.1|95366.5|61
1650419170000|2022-04-20 01:46:10|95452.3|95369.3|95449.5|95368.7|95453|95372.2|95446.9|95366.3|58
1650419180000|2022-04-20 01:46:20|95450.8|95368.3|95449.8|95366|95454|95373.6|95447.6|95365.6|58
1650419190000|2022-04-20 01:46:30|95449.7|95365.9|95452.9|95370.4|95453.7|95373.8|95448.5|95365.9|54
1650419200000|2022-04-20 01:46:40|95453|95370.6|95457.9|95377.1|95458.5|95378.7|95453|95368.8|55
1650419210000|2022-04-20 01:46:50|95457.8|95376.9|95461.7|95374.1|95463.6|95379.8|95455.2|95373.9|49
1650419220000|2022-04-20 01:47:00|95461.5|95374.9|95451.7|95374.4|95461.5|95377.1|95451.7|95373.1|40
1650419230000|2022-04-20 01:47:10|95453.2|95373.2|95448.7|95367|95458.2|95373.2|95447.5|95364.6|59
1650419240000|2022-04-20 01:47:20|95448.8|95369.5|95454|95374.5|95456.7|95375.4|95448.8|95367.2|64
1650419250000|2022-04-20 01:47:30|95453.5|95374.7|95454.3|95374.1|95455.2|95374.7|95452.1|95372|37
1650419260000|2022-04-20 01:47:40|95452.8|95373.8|95455.2|95371.4|95456.2|95374.8|95452.3|95369.7|31
1650419270000|2022-04-20 01:47:50|95454.3|95373|95457.6|95369.9|95460.5|95373.1|95454.3|95367.7|23
1650419280000|2022-04-20 01:48:00|95460.4|95371.4|95458.6|95366.2|95460.4|95371.4|95456.6|95364.8|29
1650419290000|2022-04-20 01:48:10|95458.7|95366.1|95455.9|95371.5|95459|95372.6|95451.6|95365.4|33
1650419300000|2022-04-20 01:48:20|95456|95371.6|95462|95376.1|95465.7|95378|95455.5|95370.3|47
1650419310000|2022-04-20 01:48:30|95461.4|95377|95461.8|95373.4|95463.3|95377|95461.1|95373.3|38
1650419320000|2022-04-20 01:48:40|95461.7|95373.5|95459.1|95376.4|95462.3|95378.8|95456.4|95373.1|29
1650419330000|2022-04-20 01:48:50|95459.9|95375.5|95457.4|95374.8|95460|95377.3|95457.4|95374|27
1650419340000|2022-04-20 01:49:00|95458.3|95374.3|95462.2|95375.8|95462.2|95375.8|95454.7|95370.8|40
1650419350000|2022-04-20 01:49:10|95462.7|95375.5|95457.7|95376.2|95464.3|95379|95450.4|95373.3|29
1650419360000|2022-04-20 01:49:20|95451.8|95374.5|95447.7|95364.1|95455.3|95374.5|95447.6|95364|42
1650419370000|2022-04-20 01:49:30|95448.7|95363.8|95444.2|95360.5|95450.9|95365.5|95442.9|95360.5|52
1650419380000|2022-04-20 01:49:40|95443.5|95360.3|95445.9|95360.5|95448.9|95362|95443|95357.5|42
1650419390000|2022-04-20 01:49:50|95445|95360.9|95449.2|95365.7|95449.6|95366.4|95444.5|95359.6|28
1650419400000|2022-04-20 01:50:00|95449.1|95365.6|95447.4|95359.9|95452.7|95369.4|95443.2|95359|51
1650419410000|2022-04-20 01:50:10|95446.4|95357.9|95444.9|95363.7|95449.1|95363.8|95442.5|95357.9|42
1650419420000|2022-04-20 01:50:20|95444.7|95363.9|95440.1|95358.8|95444.8|95371.5|95421.5|95350.5|50
1650419430000|2022-04-20 01:50:30|95441.4|95357.7|95428|95347|95442.4|95358.5|95423.4|95336.5|51
1650419440000|2022-04-20 01:50:40|95430.4|95346.7|95430.1|95346.3|95437.4|95352.2|95419.2|95336|58
1650419450000|2022-04-20 01:50:50|95428.6|95345.4|95426.8|95346.1|95428.6|95350.6|95421|95342.6|50
1650419460000|2022-04-20 01:51:00|95426.6|95346|95424.7|95338.6|95429.2|95346.4|95423.5|95338.6|60
1650419470000|2022-04-20 01:51:10|95424.8|95338.7|95418.3|95330.1|95425.8|95339.4|95414.5|95323.9|58
1650419480000|2022-04-20 01:51:20|95417|95331.7|95404.2|95326.5|95419.1|95333.2|95400.3|95316.4|66
1650419490000|2022-04-20 01:51:30|95406.4|95320.8|95406.4|95319.3|95411.9|95324.8|95400.4|95317.4|50
1650419500000|2022-04-20 01:51:40|95406.6|95318.7|95407.1|95329.1|95413.4|95329.6|95404.9|95317.7|52
1650419510000|2022-04-20 01:51:50|95408.2|95328.7|95419.4|95329.2|95420.9|95335.3|95408.2|95327.8|47
1650419520000|2022-04-20 01:52:00|95423.4|95332.5|95423.9|95334.8|95424|95338.7|95416.3|95331.4|65
1650419530000|2022-04-20 01:52:10|95423.3|95336.1|95418.7|95337.9|95424.2|95338.8|95418.7|95335.4|45
1650419540000|2022-04-20 01:52:20|95418.4|95337.6|95419.6|95334.9|95419.6|95337.6|95414.7|95334.4|36
1650419550000|2022-04-20 01:52:30|95420.7|95334.7|95417.4|95336.7|95427.6|95340.5|95416.9|95333.7|54
1650419560000|2022-04-20 01:52:40|95417.5|95336.1|95420.2|95337.7|95425|95339.5|95415.1|95331.5|49
1650419570000|2022-04-20 01:52:50|95419.6|95337.6|95418.1|95328.5|95424|95339.3|95414.3|95328.4|45
1650419580000|2022-04-20 01:53:00|95416|95331.6|95410.3|95322.2|95417.6|95335.5|95407.7|95322.2|44
1650419590000|2022-04-20 01:53:10|95409.3|95321.5|95407.2|95315.6|95409.7|95325.9|95403.8|95315.1|60
1650419600000|2022-04-20 01:53:20|95408.8|95314.6|95406.3|95325.3|95411.5|95326.7|95405.1|95314.6|56
1650419610000|2022-04-20 01:53:30|95406.5|95325.2|95407.7|95324.3|95410.4|95329.5|95406.4|95323.5|44
1650419620000|2022-04-20 01:53:40|95407.5|95324.8|95403.4|95318|95410.1|95325.4|95398.5|95317|49
1650419630000|2022-04-20 01:53:50|95404.8|95317.8|95404.7|95317.5|95407.2|95323.2|95402.6|95316.8|45
1650419640000|2022-04-20 01:54:00|95404.8|95317.7|95398.8|95311.6|95405.4|95321.2|95392.4|95307.3|61
1650419650000|2022-04-20 01:54:10|95398.6|95312|95395.4|95311|95399|95314.9|95392.9|95309.8|53
1650419660000|2022-04-20 01:54:20|95391.1|95312.4|95391.4|95306.8|95395.1|95314.7|95389.8|95304.5|50
1650419670000|2022-04-20 01:54:30|95389.9|95306|95405.3|95308|95408.2|95310.5|95386.6|95299.3|67
1650419680000|2022-04-20 01:54:40|95405.2|95307.8|95405.7|95308.9|95415|95317.2|95402.8|95307.1|63
1650419690000|2022-04-20 01:54:50|95405.2|95308.2|95406.4|95316.3|95406.4|95320|95394.8|95308|54
1650419700000|2022-04-20 01:55:00|95407|95317.2|95398.6|95310.9|95409.8|95323.6|95394|95310.2|59
1650419710000|2022-04-20 01:55:10|95396.9|95311.9|95393.6|95311.4|95400.5|95315.1|95391|95309.3|44
1650419720000|2022-04-20 01:55:20|95395.5|95311.9|95396.9|95312.5|95397.7|95313.7|95394.3|95309.4|40
1650419730000|2022-04-20 01:55:30|95396.6|95312.1|95401.6|95322.5|95402.4|95323.5|95395|95309.4|48
1650419740000|2022-04-20 01:55:40|95401.8|95322.2|95399.7|95314.8|95407.9|95323.6|95397.7|95314.4|50
1650419750000|2022-04-20 01:55:50|95399.6|95311.3|95396.4|95312.4|95401.3|95316.9|95396.4|95307.2|44
1650419760000|2022-04-20 01:56:00|95396.6|95311.7|95400|95311.7|95405.7|95319.3|95396.6|95311.5|48
1650419770000|2022-04-20 01:56:10|95399.9|95312.2|95399.7|95315.2|95400.6|95317.9|95397.5|95312.2|46
1650419780000|2022-04-20 01:56:20|95397.2|95316.6|95396|95314.9|95401.1|95317.6|95391.5|95311.4|46
1650419790000|2022-04-20 01:56:30|95395.7|95316|95398.3|95309.2|95399.9|95316|95393.8|95307.6|38
1650419800000|2022-04-20 01:56:40|95398|95309|95390.8|95309.9|95398.2|95311.7|95386.1|95304.7|44
1650419810000|2022-04-20 01:56:50|95390.7|95309.4|95391.1|95304.6|95395.5|95314.2|95387.3|95304.6|52
1650419820000|2022-04-20 01:57:00|95390.9|95305.2|95384.1|95302.8|95391|95305.9|95384|95301|45
1650419830000|2022-04-20 01:57:10|95384|95302|95387.5|95296.2|95387.5|95303.7|95379.2|95296.2|43
1650419840000|2022-04-20 01:57:20|95387.9|95295.3|95381.7|95294.6|95394.2|95303.1|95376.1|95290.7|48
1650419850000|2022-04-20 01:57:30|95381.2|95295.3|95375.2|95295.6|95383.8|95295.8|95375.1|95291.4|37
1650419860000|2022-04-20 01:57:40|95374.6|95295.5|95371.6|95279.5|95378.8|95295.5|95370.5|95278.8|49
1650419870000|2022-04-20 01:57:50|95371|95280.4|95365.7|95286.5|95372.5|95288.1|95364.2|95277.1|56
1650419880000|2022-04-20 01:58:00|95367|95283.6|95364.2|95278.9|95368.2|95283.6|95363.6|95275.8|51
1650419890000|2022-04-20 01:58:10|95364.1|95279|95364.9|95279.6|95369.9|95283.5|95364.1|95274.4|52
1650419900000|2022-04-20 01:58:20|95363.2|95282.8|95364.4|95285.8|95373.4|95287.9|95362.7|95282.1|45
1650419910000|2022-04-20 01:58:30|95365.3|95285.9|95375.1|95293.9|95382|95296|95365.2|95284.9|49
1650419920000|2022-04-20 01:58:40|95373.7|95295.4|95381|95293.5|95381|95295.5|95370.8|95288.8|48
1650419930000|2022-04-20 01:58:50|95380.7|95293.6|95372.7|95290.3|95381.2|95294.2|95372.7|95289|38
1650419940000|2022-04-20 01:59:00|95373|95289.6|95370.5|95288.2|95375.9|95296.7|95369.2|95286.3|61
1650419950000|2022-04-20 01:59:10|95370|95289.3|95368|95290.7|95372.1|95294.5|95364.7|95286.4|48
1650419960000|2022-04-20 01:59:20|95367.9|95291.1|95369.1|95292.1|95378.4|95296.8|95365.7|95287.1|58
1650419970000|2022-04-20 01:59:30|95369.8|95290.8|95372.6|95284.5|95373.7|95292.4|95369.2|95283.6|52
1650419980000|2022-04-20 01:59:40|95372.7|95284.7|95371.9|95292.4|95374.1|95292.8|95366.7|95284.7|49
1650419990000|2022-04-20 01:59:50|95373.2|95291.5|95375.7|95293.8|95375.7|95294.7|95372.4|95291.4|27
1650420000000|2022-04-20 02:00:00|95375.6|95293.7|95372.7|95290.8|95384.1|95299.5|95369.9|95289.2|57
1650420010000|2022-04-20 02:00:10|95372.6|95290.2|95367.2|95285.3|95374.7|95290.7|95365.4|95282.4|43
1650420020000|2022-04-20 02:00:20|95367.8|95284.7|95365|95278.9|95367.8|95286.9|95360.7|95277.2|54
1650420030000|2022-04-20 02:00:30|95362.3|95279.6|95359.7|95278.6|95362.8|95282|95359.3|95276.9|41
1650420040000|2022-04-20 02:00:40|95361.3|95280.8|95365.5|95283.6|95365.8|95283.6|95361.1|95278|47
1650420050000|2022-04-20 02:00:50|95365.3|95284.3|95363.3|95283.1|95365.3|95284.6|95360|95281.3|44
1650420060000|2022-04-20 02:01:00|95363.4|95282.9|95363.3|95282|95364|95285.4|95362.8|95281.8|32
1650420070000|2022-04-20 02:01:10|95363.4|95282.2|95365.6|95286.5|95367.8|95290.8|95362.9|95280.2|48
1650420080000|2022-04-20 02:01:20|95366.2|95286.9|95365|95290.9|95366.7|95290.9|95362.6|95284.5|39
1650420090000|2022-04-20 02:01:30|95364.5|95290.2|95366.8|95289.1|95366.8|95292.2|95363.9|95285.2|27
1650420100000|2022-04-20 02:01:40|95367.7|95289.9|95378.1|95295.3|95381.3|95299.2|95367.7|95286.9|61
1650420110000|2022-04-20 02:01:50|95379.6|95294.5|95377.7|95293.7|95380|95295.9|95377.3|95293.1|40
1650420120000|2022-04-20 02:02:00|95377.5|95293.6|95371.2|95292.2|95377.8|95296.3|95371.1|95290.2|39
1650420130000|2022-04-20 02:02:10|95371|95290.9|95367.2|95285.5|95371.6|95291.7|95367.2|95285.5|47
1650420140000|2022-04-20 02:02:20|95367.3|95285.6|95376.6|95290.6|95377.3|95294.5|95367.1|95281.8|60
1650420150000|2022-04-20 02:02:30|95376.2|95290.5|95384.6|95300.6|95389.7|95300.7|95374.8|95290.5|51
1650420160000|2022-04-20 02:02:40|95384.2|95300.7|95389.4|95305.5|95389.4|95305.5|95384.2|95299|32
1650420170000|2022-04-20 02:02:50|95388.5|95305.6|95387.3|95306.5|95393.7|95310.8|95386.5|95298.3|54
1650420180000|2022-04-20 02:03:00|95387.2|95306.4|95391.7|95305.5|95391.8|95310.5|95385.7|95305.4|43
1650420190000|2022-04-20 02:03:10|95391.8|95307.7|95391.4|95303.6|95391.8|95307.7|95389|95302.8|42
1650420200000|2022-04-20 02:03:20|95391.5|95301.9|95389.6|95304|95391.6|95308|95387.4|95301.6|39
1650420210000|2022-04-20 02:03:30|95389.5|95304.3|95388.1|95302.3|95390.8|95305.7|95387.5|95301.1|38
1650420220000|2022-04-20 02:03:40|95388.4|95305.5|95390.7|95294.5|95391.9|95306.6|95383.3|95291.1|39
1650420230000|2022-04-20 02:03:50|95390.5|95294.3|95385.8|95302.4|95390.5|95305.3|95384.9|95294.2|35
1650420240000|2022-04-20 02:04:00|95385.6|95302.2|95386|95303.7|95387.7|95305.3|95383.2|95298.6|43
1650420250000|2022-04-20 02:04:10|95385.9|95301.5|95386.5|95306|95389.7|95306|95385.7|95300.5|37
1650420260000|2022-04-20 02:04:20|95385.3|95310.8|95394|95316.4|95401.3|95318.7|95385.3|95306.3|55
1650420270000|2022-04-20 02:04:30|95393.7|95316.2|95392.2|95314.3|95399.7|95318.5|95392.1|95310.5|45
1650420280000|2022-04-20 02:04:40|95392.1|95312.8|95392.3|95313.5|95395.5|95317.3|95391.1|95312.5|36
1650420290000|2022-04-20 02:04:50|95392.2|95313.8|95386.9|95297.8|95392.8|95313.9|95384|95295.6|51
1650420300000|2022-04-20 02:05:00|95386.6|95297.5|95385.5|95299.8|95388.7|95305.2|95381.2|95292|49
1650420310000|2022-04-20 02:05:10|95386.3|95299.4|95388.2|95308.2|95388.2|95308.2|95384.2|95297.8|46
1650420320000|2022-04-20 02:05:20|95388.3|95308.1|95385.2|95310.1|95388.6|95310.1|95384.2|95303.1|29
1650420330000|2022-04-20 02:05:30|95385.6|95308.9|95388.8|95302.7|95389.1|95309.3|95384.4|95300.3|36
1650420340000|2022-04-20 02:05:40|95388.7|95304.7|95389|95311.5|95391|95311.8|95388.5|95304.6|33
1650420350000|2022-04-20 02:05:50|95388.9|95310.8|95389.2|95308.3|95391.3|95311.4|95388.2|95306.4|38
1650420360000|2022-04-20 02:06:00|95389.3|95308.5|95389.7|95308.1|95391.1|95309|95388.7|95304.3|27
1650420370000|2022-04-20 02:06:10|95389.9|95307.4|95391|95315.9|95391.9|95316.7|95389|95307.4|34
1650420380000|2022-04-20 02:06:20|95390.6|95315.5|95388.1|95305.8|95391.8|95315.5|95386.6|95303.6|34
1650420390000|2022-04-20 02:06:30|95388.2|95306.1|95389|95310.5|95390.8|95311.3|95385.4|95302.8|38
1650420400000|2022-04-20 02:06:40|95389.4|95309.1|95391.7|95304.1|95392.4|95312.4|95388.6|95302.6|48
1650420410000|2022-04-20 02:06:50|95391.8|95303.5|95388.2|95308|95391.8|95310.5|95386.3|95303.5|41
1650420420000|2022-04-20 02:07:00|95387.8|95308.3|95379.9|95295.9|95390.7|95308.3|95378.3|95293.5|44
1650420430000|2022-04-20 02:07:10|95379.8|95298.6|95384.4|95299.5|95386.2|95304.1|95377.7|95297.4|40
1650420440000|2022-04-20 02:07:20|95384.5|95299.6|95387.3|95301.8|95387.3|95304.5|95382.7|95298.2|36
1650420450000|2022-04-20 02:07:30|95388.7|95302.7|95390.6|95303.4|95391|95307.7|95387.8|95302.1|38
1650420460000|2022-04-20 02:07:40|95390.4|95305.1|95393.9|95306|95393.9|95308.6|95390|95301.4|29
1650420470000|2022-04-20 02:07:50|95393.3|95306.2|95396.5|95310.2|95398.2|95311.9|95393.3|95305.9|33
1650420480000|2022-04-20 02:08:00|95396.8|95310.7|95400|95311.1|95403.2|95316.5|95396.4|95308.9|53
1650420490000|2022-04-20 02:08:10|95399|95310.6|95397.1|95310.3|95403.4|95313.3|95396.7|95309.2|57
1650420500000|2022-04-20 02:08:20|95397.2|95310.4|95401.2|95314.2|95401.8|95317.9|95394.8|95310.4|44
1650420510000|2022-04-20 02:08:30|95401.1|95318.4|95402|95321.9|95403.3|95324.8|95396.1|95313.9|45
1650420520000|2022-04-20 02:08:40|95401.9|95322.5|95397.3|95321.3|95401.9|95323.2|95397.3|95314.9|43
1650420530000|2022-04-20 02:08:50|95397.7|95320.3|95401.4|95312.2|95403.2|95320.3|95397.3|95312.2|39
1650420540000|2022-04-20 02:09:00|95401.6|95312.3|95408.4|95324.6|95410.5|95326|95399.9|95311.9|51
1650420550000|2022-04-20 02:09:10|95408.1|95324.7|95400.6|95319.9|95409.8|95328.1|95400.5|95319.8|48
1650420560000|2022-04-20 02:09:20|95400.5|95319.8|95404.1|95323.4|95405.4|95325.4|95400.3|95319.2|42
1650420570000|2022-04-20 02:09:30|95404.2|95323.5|95397.2|95323.9|95404.2|95324.3|95397.2|95318.9|31
1650420580000|2022-04-20 02:09:40|95396.7|95320.1|95402.9|95318.1|95404|95321.8|95396.7|95313.4|45
1650420590000|2022-04-20 02:09:50|95402.4|95318.7|95400.5|95320.7|95402.8|95322.3|95400.4|95318.7|29
1650420600000|2022-04-20 02:10:00|95400.2|95321.7|95400.6|95325.4|95401.4|95327.5|95399.8|95318.7|32
1650420610000|2022-04-20 02:10:10|95400.1|95327.1|95405.1|95327.6|95406.1|95328.6|95400.1|95321.3|38
1650420620000|2022-04-20 02:10:20|95405.3|95325.2|95403.9|95318.5|95405.3|95326.9|95395.3|95315.4|48
1650420630000|2022-04-20 02:10:30|95403.5|95320.9|95400.6|95319.7|95403.6|95324.8|95400.3|95319.6|39
1650420640000|2022-04-20 02:10:40|95400.7|95319.9|95401.1|95322|95401.9|95326.4|95399.9|95319.6|27
1650420650000|2022-04-20 02:10:50|95400.9|95321.8|95399.3|95319.7|95403.9|95326.7|95399.3|95319.7|34
1650420660000|2022-04-20 02:11:00|95399.2|95318.4|95401|95316.9|95402.9|95323|95396.8|95316.9|49
1650420670000|2022-04-20 02:11:10|95401.1|95317.5|95402.7|95309.9|95402.7|95319.8|95396.4|95309.1|36
1650420680000|2022-04-20 02:11:20|95401.8|95311.4|95400.3|95313.9|95403.4|95318.8|95397|95309.4|36
1650420690000|2022-04-20 02:11:30|95400.4|95314.5|95409.4|95319.9|95409.9|95322.4|95398.8|95314.2|39
1650420700000|2022-04-20 02:11:40|95409.6|95320|95403.7|95324.1|95412.3|95326|95400.3|95316.8|47
1650420710000|2022-04-20 02:11:50|95403.5|95323.8|95401.2|95320.6|95404.8|95324.4|95400.1|95320.6|34
1650420720000|2022-04-20 02:12:00|95399.7|95321.1|95400.5|95311.8|95401.6|95322.2|95393.5|95308.8|53
1650420730000|2022-04-20 02:12:10|95399.4|95312.7|95399.6|95316.8|95400.7|95317.1|95397.3|95311.2|37
1650420740000|2022-04-20 02:12:20|95399.5|95317|95403.5|95319.1|95403.9|95321.2|95399.1|95317|33
1650420750000|2022-04-20 02:12:30|95403.4|95318.8|95398.5|95317.4|95406.7|95320.3|95396.1|95311.5|36
1650420760000|2022-04-20 02:12:40|95398.1|95317.6|95397.4|95312.8|95402.4|95319.4|95397.2|95312.2|40
1650420770000|2022-04-20 02:12:50|95397.3|95314.2|95400.2|95310.5|95402.6|95316.6|95395.3|95308.8|36
1650420780000|2022-04-20 02:13:00|95400.1|95310.8|95401.3|95313|95401.3|95313|95398.8|95309.2|23
1650420790000|2022-04-20 02:13:10|95401.5|95313.1|95402.5|95320.5|95403.1|95321.5|95400.1|95311.2|24
1650420800000|2022-04-20 02:13:20|95402.4|95320.1|95398.7|95316.6|95402.7|95320.5|95398.7|95315|24
1650420810000|2022-04-20 02:13:30|95398.3|95317.2|95398.2|95316.6|95398.9|95320.4|95397.1|95315.2|27
1650420820000|2022-04-20 02:13:40|95398.3|95316.7|95398.7|95314.5|95399.4|95320.6|95398|95314.5|26
1650420830000|2022-04-20 02:13:50|95397.9|95316.3|95401.1|95322.4|95403.5|95323.6|95397.2|95311.8|52
1650420840000|2022-04-20 02:14:00|95401.2|95322.5|95401.7|95320.2|95403|95323.3|95400.4|95317.5|35
1650420850000|2022-04-20 02:14:10|95401.3|95320.8|95404.1|95321.2|95406.4|95324.3|95401.3|95319.4|28
1650420860000|2022-04-20 02:14:20|95404.4|95320.8|95403.9|95319.7|95405.3|95321.6|95403.9|95318.4|26
1650420870000|2022-04-20 02:14:30|95404|95319.8|95407|95316.7|95408.5|95324|95401|95312.4|47
1650420880000|2022-04-20 02:14:40|95406.8|95316.6|95404.4|95317.9|95407|95320.8|95401.3|95311.4|39
1650420890000|2022-04-20 02:14:50|95401.6|95319.8|95402.6|95320.4|95405.6|95322.4|95400.9|95317.3|36
1650420900000|2022-04-20 02:15:00|95403.2|95319.4|95405.8|95324.2|95406.2|95324.8|95402.7|95319.2|37
1650420910000|2022-04-20 02:15:10|95406.4|95323.6|95403.8|95324.5|95406.5|95324.7|95403.3|95320.7|21
1650420920000|2022-04-20 02:15:20|95400.4|95326.4|95399.9|95326.1|95403|95327.8|95399.9|95322.6|21
1650420930000|2022-04-20 02:15:30|95400.8|95325.1|95400.5|95324.7|95405.1|95328.4|95397.2|95320.2|30
1650420940000|2022-04-20 02:15:40|95401.3|95324|95402.8|95320.1|95405.8|95324|95401.3|95313.8|26
1650420950000|2022-04-20 02:15:50|95403.3|95320.6|95403.1|95318.4|95404.2|95320.6|95402.2|95316.3|19
1650420960000|2022-04-20 02:16:00|95402.7|95319.2|95400.1|95319.9|95403.7|95322|95399.6|95316|21
1650420970000|2022-04-20 02:16:10|95400.2|95319.8|95415.4|95326.3|95416.3|95329.3|95400.1|95315.2|47
1650420980000|2022-04-20 02:16:20|95416|95325.7|95408.8|95323.8|95416|95328.9|95406.9|95321.9|34
1650420990000|2022-04-20 02:16:30|95408.7|95324.1|95407.6|95322.5|95409.2|95324.4|95407.6|95322.5|25
1650421000000|2022-04-20 02:16:40|95407.7|95323|95410|95326.3|95412.2|95326.6|95407.6|95321.6|32
1650421010000|2022-04-20 02:16:50|95411.4|95323.9|95407.7|95320.2|95413.4|95325.5|95406.5|95318.7|30
1650421020000|2022-04-20 02:17:00|95407.3|95319.8|95412.5|95320.3|95412.5|95325.5|95404.3|95319.3|50
1650421030000|2022-04-20 02:17:10|95413.3|95319.7|95412.7|95317.7|95413.3|95321|95410.2|95316.6|33
1650421040000|2022-04-20 02:17:20|95409.8|95317.8|95408.9|95324.2|95409.8|95324.9|95404.7|95317.4|33
1650421050000|2022-04-20 02:17:30|95408.4|95324.3|95410.2|95326.5|95420.2|95331.9|95407.3|95320.4|27
1650421060000|2022-04-20 02:17:40|95407.1|95328|95406.8|95322|95414|95328.5|95406.8|95321.4|33
1650421070000|2022-04-20 02:17:50|95406.6|95321.8|95405.6|95318|95413.7|95325.9|95404.9|95314.7|24
1650421080000|2022-04-20 02:18:00|95407|95317.2|95399.7|95313.3|95407|95321|95396.7|95313.2|48
1650421090000|2022-04-20 02:18:10|95399.9|95313.5|95401.1|95308.8|95403.3|95314.5|95399.1|95307.8|30
1650421100000|2022-04-20 02:18:20|95401.5|95307.9|95397.1|95312.5|95401.5|95312.5|95397.1|95307.7|25
1650421110000|2022-04-20 02:18:30|95395.8|95310|95389.1|95306.7|95396|95310|95389.1|95306.3|22
1650421120000|2022-04-20 02:18:40|95389.9|95307.5|95393.1|95308.7|95398.8|95309.8|95389.9|95301.9|28
1650421130000|2022-04-20 02:18:50|95393|95309.4|95388.2|95307.7|95394.5|95310|95388.2|95298.7|32
1650421140000|2022-04-20 02:19:00|95388.9|95306.3|95386.1|95301.1|95391.4|95306.3|95385.8|95298|44
1650421150000|2022-04-20 02:19:10|95386.9|95300.7|95382|95295.6|95387.9|95300.7|95378.7|95293.6|51
1650421160000|2022-04-20 02:19:20|95381.7|95295.8|95376.7|95290.9|95381.7|95298.2|95375.6|95287.5|42
1650421170000|2022-04-20 02:19:30|95376.9|95289.9|95378.3|95289.5|95380|95292.7|95376.9|95288.2|32
1650421180000|2022-04-20 02:19:40|95378.4|95289.6|95375.1|95291.1|95378.4|95295.8|95374.6|95288.4|33
1650421190000|2022-04-20 02:19:50|95374.2|95292.5|95374.4|95293.8|95382.4|95299.8|95373|95287|44
1650421200000|2022-04-20 02:20:00|95373.3|95295.6|95377.8|95291.9|95381.9|95298.5|95370.8|95288.9|46
1650421210000|2022-04-20 02:20:10|95371.5|95296.5|95365.5|95281|95375.2|95304|95354|95272.9|65
1650421220000|2022-04-20 02:20:20|95366.3|95279|95364|95282.7|95370.5|95286.3|95361.4|95279|38
1650421230000|2022-04-20 02:20:30|95363.4|95281.8|95368.1|95284|95368.4|95286.9|95360.9|95280.7|43
1650421240000|2022-04-20 02:20:40|95368.3|95284.1|95374.2|95292.8|95377.8|95294.6|95368.3|95284.1|41
1650421250000|2022-04-20 02:20:50|95373.5|95292.2|95372.7|95292.4|95383.4|95297.4|95371.3|95289.4|57
1650421260000|2022-04-20 02:21:00|95372.3|95293.6|95369|95288.2|95373.2|95296.1|95367.7|95287.5|42
1650421270000|2022-04-20 02:21:10|95369.1|95287.7|95369.2|95286.2|95373.1|95291.6|95368.9|95286|38
1650421280000|2022-04-20 02:21:20|95369.9|95285.6|95370|95286.9|95372.8|95291.9|95368.6|95285.6|49
1650421290000|2022-04-20 02:21:30|95370.4|95285.8|95370.7|95288.1|95371.8|95292.1|95369.1|95285.8|29
1650421300000|2022-04-20 02:21:40|95370.4|95288.9|95368.4|95285.9|95371.4|95290.1|95367.8|95284.1|37
1650421310000|2022-04-20 02:21:50|95368.8|95284.6|95366.2|95282.3|95370.9|95289.5|95363.2|95277.6|39
1650421320000|2022-04-20 02:22:00|95365.7|95281.4|95358.5|95273.2|95367.7|95281.6|95357.2|95269.7|58
1650421330000|2022-04-20 02:22:10|95358|95273.8|95357.1|95276.4|95361.7|95279.4|95355.9|95272.1|52
1650421340000|2022-04-20 02:22:20|95357.7|95275.4|95362.8|95276.2|95364.9|95281|95357.7|95275.4|57
1650421350000|2022-04-20 02:22:30|95360.2|95278.4|95362.4|95284.5|95362.7|95285.2|95355.5|95274.8|49
1650421360000|2022-04-20 02:22:40|95362.2|95284.8|95364.9|95287.5|95367.7|95290.5|95360.5|95283.8|45
1650421370000|2022-04-20 02:22:50|95365.8|95286.3|95370.9|95286.2|95370.9|95304.2|95354.2|95285|37
1650421380000|2022-04-20 02:23:00|95369.4|95287.6|95372.6|95289.2|95378.8|95296.7|95368.4|95287|59
1650421390000|2022-04-20 02:23:10|95372.5|95289.1|95364.2|95287.3|95372.5|95291.4|95364.2|95284.7|40
1650421400000|2022-04-20 02:23:20|95364|95287.1|95362.7|95287.4|95366.3|95287.4|95362.7|95281.6|24
1650421410000|2022-04-20 02:23:30|95362.2|95285.9|95361|95281.5|95363.3|95288|95360.8|95277.6|27
1650421420000|2022-04-20 02:23:40|95360.9|95282.1|95368.3|95280.2|95369.7|95287.7|95359.7|95279.1|37
1650421430000|2022-04-20 02:23:50|95369.5|95281.4|95365.8|95279.4|95369.7|95283.9|95364.5|95277.1|31
1650421440000|2022-04-20 02:24:00|95366|95279.6|95363|95282.9|95366|95287.5|95361.9|95278.9|33
1650421450000|2022-04-20 02:24:10|95363.4|95282.1|95363.3|95278.7|95365.7|95286|95361.4|95278.7|44
1650421460000|2022-04-20 02:24:20|95362.2|95280.5|95359.8|95280.1|95363.1|95282.4|95359.1|95277.7|33
1650421470000|2022-04-20 02:24:30|95360.7|95277.2|95353.2|95270.5|95361.2|95282.3|95349.2|95265.1|44
1650421480000|2022-04-20 02:24:40|95351.6|95272.1|95350.3|95266.9|95353.6|95272.1|95346.1|95264.2|38
1650421490000|2022-04-20 02:24:50|95349.1|95267.8|95351|95269.4|95351|95272.1|95345.4|95264.6|31
1650421500000|2022-04-20 02:25:00|95350.9|95270.1|95349.8|95271.9|95352.9|95274.4|95349.8|95266.4|30
1650421510000|2022-04-20 02:25:10|95349.4|95270.7|95344.1|95264.9|95352.7|95271.9|95339.3|95257.1|63
1650421520000|2022-04-20 02:25:20|95345.1|95264.6|95337.1|95258|95346.5|95267.5|95337.1|95258|61
1650421530000|2022-04-20 02:25:30|95337.2|95258.1|95334.2|95243.3|95342|95258.9|95333|95243.3|64
1650421540000|2022-04-20 02:25:40|95333.8|95245.1|95314.1|95231.7|95334.8|95248.6|95313.3|95231.6|71
1650421550000|2022-04-20 02:25:50|95314|95232.8|95315|95216.2|95321.6|95236.4|95309.1|95216.2|58
1650421560000|2022-04-20 02:26:00|95312.7|95217.5|95307.8|95226.2|95314.8|95242.3|95289.6|95216.5|55
1650421570000|2022-04-20 02:26:10|95308|95226.3|95312.3|95201.3|95316.3|95234.7|95273.8|95192|48
1650421580000|2022-04-20 02:26:20|95306.9|95201.9|95299.6|95195.4|95323|95219.2|95272.9|95179|70
1650421590000|2022-04-20 02:26:30|95297.4|95198.2|95283.7|95193|95304.6|95205|95282|95189.7|58
1650421600000|2022-04-20 02:26:40|95284.1|95192.8|95273.5|95196.3|95291.2|95197|95272.7|95183.5|60
1650421610000|2022-04-20 02:26:50|95272.9|95196.4|95269.8|95205.5|95277.8|95206|95252.7|95193.4|50
1650421620000|2022-04-20 02:27:00|95277.5|95204.1|95260|95198.3|95277.6|95205.8|95249.5|95190.9|54
1650421630000|2022-04-20 02:27:10|95264.3|95202.4|95251.8|95201.8|95272.5|95204.2|95245.1|95185.9|62
1650421640000|2022-04-20 02:27:20|95257.4|95197.2|95263.5|95203.9|95270.3|95205.1|95244.5|95192.1|64
1650421650000|2022-04-20 02:27:30|95261.9|95204.1|95254.3|95204.3|95273.8|95207.2|95249.5|95199.3|62
1650421660000|2022-04-20 02:27:40|95256.1|95206.1|95255.1|95205.1|95280.1|95208.6|95249.7|95194.4|49
1650421670000|2022-04-20 02:27:50|95257.3|95202.3|95257.4|95203.9|95282|95206|95247.5|95197.5|61
1650421680000|2022-04-20 02:28:00|95263.5|95204.1|95230.3|95173.4|95263.5|95204.6|95223.2|95155.9|53
1650421690000|2022-04-20 02:28:10|95228.8|95174.6|95241.7|95177.9|95258.5|95186|95228.8|95153.9|65
1650421700000|2022-04-20 02:28:20|95240.3|95176.5|95233.7|95180.5|95260.1|95188|95216.3|95155.8|60
1650421710000|2022-04-20 02:28:30|95233.8|95178.6|95229.3|95168.5|95248.3|95178.6|95225.4|95156.5|60
1650421720000|2022-04-20 02:28:40|95234.4|95168|95242.6|95166|95248|95174.8|95220.2|95164|44
1650421730000|2022-04-20 02:28:50|95241.6|95165.5|95244.3|95183.8|95255.7|95183.8|95228.5|95152.7|49
1650421740000|2022-04-20 02:29:00|95244.7|95182.7|95205.5|95129.7|95246.4|95183|95202.1|95125.8|70
1650421750000|2022-04-20 02:29:10|95205.4|95128.3|95219|95131|95219|95139|95195.1|95117.8|58
1650421760000|2022-04-20 02:29:20|95219.6|95124.5|95219.8|95135.9|95222.7|95144.6|95209.2|95124.5|69
1650421770000|2022-04-20 02:29:30|95219.7|95137.4|95218.8|95143.3|95221.7|95144.2|95209.7|95124.8|54
1650421780000|2022-04-20 02:29:40|95220.8|95143.5|95224.1|95143.1|95224.8|95146|95210.8|95139.8|53
1650421790000|2022-04-20 02:29:50|95220.9|95144.6|95220|95145.9|95230.6|95145.9|95220|95128.8|40
1650421800000|2022-04-20 02:30:00|95217.5|95147.3|95221.1|95155.9|95240.8|95156.6|95216.1|95138.6|55
1650421810000|2022-04-20 02:30:10|95221|95155.8|95228.9|95138.5|95234.7|95157.3|95216.2|95132.4|53
1650421820000|2022-04-20 02:30:20|95234.4|95132.7|95210|95139.4|95234.6|95147.4|95208|95132.4|56
1650421830000|2022-04-20 02:30:30|95211|95138.9|95226|95157.7|95240.2|95172.2|95191.5|95138.1|75
1650421840000|2022-04-20 02:30:40|95225.6|95157.1|95233.3|95162.3|95243.8|95182.7|95221.4|95153.2|57
1650421850000|2022-04-20 02:30:50|95245.2|95161.3|95225.8|95168.9|95261.5|95182.3|95221.1|95159.2|54
1650421860000|2022-04-20 02:31:00|95224.7|95169.4|95231.6|95162.2|95255.8|95192|95220.8|95155|56
1650421870000|2022-04-20 02:31:10|95230.3|95162.9|95225.4|95175.4|95259.7|95179|95220.2|95162.1|49
1650421880000|2022-04-20 02:31:20|95225.6|95175.6|95220.9|95167|95259.9|95176.2|95219.5|95159.4|38
1650421890000|2022-04-20 02:31:30|95224.6|95174.6|95225|95169.8|95251.9|95174.8|95219.9|95161.8|41
1650421900000|2022-04-20 02:31:40|95223.4|95165.8|95220.2|95158.6|95242.1|95167.3|95220.1|95154.2|48
1650421910000|2022-04-20 02:31:50|95221.6|95160.2|95224.2|95151.2|95232|95161.8|95220|95150.3|41
1650421920000|2022-04-20 02:32:00|95221.2|95159.5|95226.7|95156.4|95238.4|95162.2|95220|95151.4|47
1650421930000|2022-04-20 02:32:10|95251.6|95149.9|95224.4|95174.4|95252.4|95176.3|95220.2|95149.9|44
1650421940000|2022-04-20 02:32:20|95227.3|95177.3|95223.6|95173.6|95236.7|95179.3|95219.5|95169.5|46
1650421950000|2022-04-20 02:32:30|95222.9|95172.9|95255.2|95166|95257.5|95183.2|95221.4|95166|63
1650421960000|2022-04-20 02:32:40|95250.7|95167.9|95243.8|95182.8|95265.1|95184.2|95232.7|95163.4|49
1650421970000|2022-04-20 02:32:50|95245.3|95181.8|95249.8|95187.6|95266.3|95192|95242.9|95175.7|42
1650421980000|2022-04-20 02:33:00|95252.4|95185.5|95255.3|95181.5|95271|95193|95224.7|95174.1|69
1650421990000|2022-04-20 02:33:10|95256|95180.9|95259.9|95178|95273.1|95185|95248.4|95170.4|55
1650422000000|2022-04-20 02:33:20|95259|95177.6|95262.1|95177.2|95263.3|95178|95258.4|95175.9|47
1650422010000|2022-04-20 02:33:30|95262|95177|95259.5|95173.5|95262|95177.8|95253.5|95166.9|49
1650422020000|2022-04-20 02:33:40|95260.1|95172.6|95253.3|95168|95262.6|95173.9|95252.1|95165.9|52
1650422030000|2022-04-20 02:33:50|95253.2|95167.8|95251.5|95174.3|95265.3|95174.3|95251.5|95165.4|47
1650422040000|2022-04-20 02:34:00|95253.4|95173.7|95269.8|95177.4|95273.2|95180.6|95253.4|95171.8|57
1650422050000|2022-04-20 02:34:10|95266.5|95181.2|95253.3|95173.4|95266.5|95182.6|95251.7|95169.6|56
1650422060000|2022-04-20 02:34:20|95254.9|95174|95260.8|95177.7|95263.5|95178.3|95254.8|95173.3|54
1650422070000|2022-04-20 02:34:30|95261.1|95178|95263.8|95175.7|95265.4|95178|95260.3|95173.6|38
1650422080000|2022-04-20 02:34:40|95264|95175.9|95265.9|95181.1|95267.9|95183|95263|95175.2|38
1650422090000|2022-04-20 02:34:50|95265.7|95181.3|95261.1|95178.1|95268|95182.4|95260.5|95178|54
1650422100000|2022-04-20 02:35:00|95262|95177.2|95266.8|95182.2|95273.3|95184.6|95261.4|95175.6|56
1650422110000|2022-04-20 02:35:10|95263.5|95183.7|95266.5|95175.3|95268.2|95186.7|95239.4|95163.2|64
1650422120000|2022-04-20 02:35:20|95260|95177.9|95275.7|95185.2|95302.2|95200.3|95231.9|95158.4|72
1650422130000|2022-04-20 02:35:30|95276.2|95185.7|95274.6|95185.6|95276.2|95190.4|95272|95185|31
1650422140000|2022-04-20 02:35:40|95274.8|95187.2|95278.5|95192|95278.8|95192|95272.1|95185.6|28
1650422150000|2022-04-20 02:35:50|95278.4|95192.4|95273.4|95184.3|95279.9|95192.4|95266.4|95180.3|52
1650422160000|2022-04-20 02:36:00|95274.5|95183.1|95267|95182.5|95275.9|95186.6|95265.3|95179.3|47
1650422170000|2022-04-20 02:36:10|95268.5|95181.3|95263.5|95180.4|95268.5|95181.3|95259.9|95172.6|48
1650422180000|2022-04-20 02:36:20|95264.4|95179.7|95261.8|95169.6|95265.5|95179.7|95257.9|95167.7|28
1650422190000|2022-04-20 02:36:30|95261.9|95169.7|95266.7|95178.1|95267.9|95178.1|95253.1|95169.5|46
1650422200000|2022-04-20 02:36:40|95267.1|95178.2|95265.8|95176.5|95268.5|95178.2|95261.8|95175.1|38
1650422210000|2022-04-20 02:36:50|95265.7|95176.4|95257.2|95168.5|95265.7|95176.6|95218.3|95167|49
1650422220000|2022-04-20 02:37:00|95257.1|95169.4|95253.1|95165.6|95257.4|95169.4|95248.6|95161.9|45
1650422230000|2022-04-20 02:37:10|95253.2|95165.1|95249.2|95161.5|95254.3|95165.5|95242.5|95154.7|36
1650422240000|2022-04-20 02:37:20|95251.5|95160.6|95247.3|95161.5|95251.5|95165.2|95245.2|95160.3|49
1650422250000|2022-04-20 02:37:30|95247.2|95161.4|95242.5|95160.2|95248|95162.3|95242.3|95159.6|41
1650422260000|2022-04-20 02:37:40|95242.7|95160.3|95244|95162|95248.2|95164.5|95239.4|95158.2|38
1650422270000|2022-04-20 02:37:50|95243.1|95161.7|95242.1|95157.6|95247.5|95162.1|95238.9|95156.2|48
1650422280000|2022-04-20 02:38:00|95243.2|95157.3|95241.7|95160.5|95247.4|95163.6|95241.1|95157.3|53
1650422290000|2022-04-20 02:38:10|95239.4|95162.3|95246.6|95161.1|95247.3|95162.3|95238.6|95150.2|44
1650422300000|2022-04-20 02:38:20|95247.6|95160.8|95268.9|95172.1|95269.4|95173.4|95247.1|95158.8|55
1650422310000|2022-04-20 02:38:30|95269.3|95171.8|95261.6|95171.5|95269.3|95172.6|95258.2|95167.3|38
1650422320000|2022-04-20 02:38:40|95261.7|95171.6|95265.1|95175.5|95265.1|95175.7|95259.5|95170.4|39
1650422330000|2022-04-20 02:38:50|95265|95175.4|95264.7|95174.1|95269.3|95177.9|95262.2|95173.5|50
1650422340000|2022-04-20 02:39:00|95263.6|95175.1|95246.6|95160.4|95264.7|95177.1|95244.6|95159|55
1650422350000|2022-04-20 02:39:10|95245.8|95162|95245.4|95155.5|95254.4|95163|95244.9|95153.9|52
1650422360000|2022-04-20 02:39:20|95247.1|95155|95249.1|95167.7|95256.2|95171.6|95243.6|95149.9|56
1650422370000|2022-04-20 02:39:30|95251.1|95170|95249.6|95165.4|95254.7|95170|95246.8|95163.5|45
1650422380000|2022-04-20 02:39:40|95249.8|95165.6|95239.7|95157.5|95251|95165.7|95238.5|95153.6|55
1650422390000|2022-04-20 02:39:50|95239.9|95157.8|95243.8|95159.4|95244.5|95160.1|95239.5|95154|40
1650422400000|2022-04-20 02:40:00|95243.7|95159.5|95237.2|95153.8|95244.3|95162.2|95228.7|95148.7|51
1650422410000|2022-04-20 02:40:10|95236.5|95155.6|95234|95149.9|95239|95155.6|95230.9|95148.8|44
1650422420000|2022-04-20 02:40:20|95233.8|95149.7|95230|95146.8|95234.7|95151.9|95226.4|95142.8|43
1650422430000|2022-04-20 02:40:30|95229.1|95146.9|95231.6|95150.7|95232.9|95150.7|95226.5|95144|49
1650422440000|2022-04-20 02:40:40|95232.2|95150.6|95230|95146.8|95232.9|95150.6|95229.4|95146.8|21
1650422450000|2022-04-20 02:40:50|95228.9|95147.7|95220.5|95142.5|95228.9|95147.7|95220.5|95137.9|41
1650422460000|2022-04-20 02:41:00|95222.2|95144|95223.5|95138|95225.8|95144|95213.4|95132|59
1650422470000|2022-04-20 02:41:10|95224.2|95139|95223.5|95143|95227.2|95145.2|95220.5|95137.9|40
1650422480000|2022-04-20 02:41:20|95223.3|95143.7|95223|95142.6|95223.5|95143.9|95219.2|95139.2|44
1650422490000|2022-04-20 02:41:30|95222.9|95142.4|95240.1|95145.7|95242.1|95151.2|95215.1|95141.5|42
1650422500000|2022-04-20 02:41:40|95240.4|95146|95238.6|95151.2|95250.1|95163.7|95234.7|95144|58
1650422510000|2022-04-20 02:41:50|95237.8|95151.5|95239.3|95156.9|95241.9|95156.9|95232.7|95147.7|45
1650422520000|2022-04-20 02:42:00|95241.3|95155.7|95245.4|95163.8|95252.9|95164.7|95239.1|95155.4|48
1650422530000|2022-04-20 02:42:10|95244.9|95159.9|95250.2|95163.8|95254.5|95169|95244.9|95156.1|58
1650422540000|2022-04-20 02:42:20|95250.6|95163.2|95242.4|95155.6|95252.6|95164.4|95239.3|95153.7|58
1650422550000|2022-04-20 02:42:30|95241.3|95156.1|95242.5|95157.3|95242.6|95157.7|95240.6|95155.1|36
1650422560000|2022-04-20 02:42:40|95245.3|95159.2|95244.9|95158.3|95247.6|95160|95238.6|95152|45
1650422570000|2022-04-20 02:42:50|95244.8|95161.2|95244.9|95160.6|95249.3|95162.4|95243.3|95159.7|40
1650422580000|2022-04-20 02:43:00|95245.7|95159.6|95244.4|95158|95246.6|95159.6|95238.1|95157.5|32
1650422590000|2022-04-20 02:43:10|95244.7|95157.1|95241.1|95155.5|95244.7|95158.2|95238|95154.8|36
1650422600000|2022-04-20 02:43:20|95243|95153.8|95235.4|95149.8|95243.4|95154.7|95230.6|95145.2|50
1650422610000|2022-04-20 02:43:30|95235.3|95150.4|95229.4|95146.8|95237.2|95151|95228.7|95146.8|34
1650422620000|2022-04-20 02:43:40|95228.7|95145.9|95235.5|95141.8|95236.9|95146.2|95228.7|95139.8|54
1650422630000|2022-04-20 02:43:50|95235.6|95141.9|95227.9|95140.1|95236.5|95145|95227.9|95140.1|42
1650422640000|2022-04-20 02:44:00|95228.2|95140.4|95229.3|95146.1|95231.1|95146.1|95227.5|95140.4|41
1650422650000|2022-04-20 02:44:10|95229.1|95149.6|95227.4|95144|95235.6|95152.8|95222.9|95142|51
1650422660000|2022-04-20 02:44:20|95225.2|95145.7|95226.9|95145.2|95232.6|95148.1|95219.9|95136.6|57
1650422670000|2022-04-20 02:44:30|95230.5|95144.9|95234.2|95151.7|95240.2|95154.5|95229.1|95144.9|51
1650422680000|2022-04-20 02:44:40|95234.4|95151.8|95239.4|95158|95239.5|95159.3|95230.8|95149.9|39
1650422690000|2022-04-20 02:44:50|95240.1|95158.9|95241|95154.3|95241.9|95159|95239.5|95154.3|28
1650422700000|2022-04-20 02:45:00|95240.9|95154.2|95245.3|95156.7|95247.5|95157.6|95230.3|95146.5|50
1650422710000|2022-04-20 02:45:10|95247.1|95155.6|95242.8|95161.3|95248.2|95162.4|95238.7|95153.5|46
1650422720000|2022-04-20 02:45:20|95244.8|95161.2|95248.3|95162|95252.1|95166|95243|95159.4|41
1650422730000|2022-04-20 02:45:30|95247.5|95162.2|95245.8|95165.4|95251.1|95165.4|95242.5|95160.1|36
1650422740000|2022-04-20 02:45:40|95243.8|95165.1|95244|95156.3|95244.7|95165.8|95238.7|95154.3|54
1650422750000|2022-04-20 02:45:50|95243.9|95156.2|95240|95156.7|95243.9|95157.9|95234.6|95152.7|50
1650422760000|2022-04-20 02:46:00|95239.5|95156.9|95241.2|95159.7|95241.2|95162.2|95236.7|95156.8|42
1650422770000|2022-04-20 02:46:10|95241.1|95159.6|95241.6|95161|95245.1|95164|95238.2|95159.5|55
1650422780000|2022-04-20 02:46:20|95240.7|95160.2|95233.4|95156.6|95243.3|95162.6|95233.4|95155.6|48
1650422790000|2022-04-20 02:46:30|95233.2|95155.5|95237.4|95152.5|95240.1|95155.5|95232.7|95150.5|57
1650422800000|2022-04-20 02:46:40|95238.6|95153.1|95240.2|95162.3|95241.4|95162.3|95233|95153|43
1650422810000|2022-04-20 02:46:50|95241.6|95161.1|95246.2|95158.5|95247.4|95162.4|95240.9|95156.5|43
1650422820000|2022-04-20 02:47:00|95246|95158.9|95242.8|95160.1|95247.3|95163.3|95237.8|95156.1|42
1650422830000|2022-04-20 02:47:10|95243|95159.6|95240.6|95157.7|95245|95161.2|95240.4|95156.7|45
1650422840000|2022-04-20 02:47:20|95240.5|95157.6|95244.6|95160.4|95246.4|95160.4|95240.5|95157.6|38
1650422850000|2022-04-20 02:47:30|95246|95160.1|95238|95156.5|95252.4|95164.7|95238|95154.9|48
1650422860000|2022-04-20 02:47:40|95238.5|95156.3|95245.4|95159.8|95250.7|95163.7|95238.5|95156.3|41
1650422870000|2022-04-20 02:47:50|95245.5|95158.9|95239.1|95158.5|95250.7|95162.8|95239.1|95158.2|37
1650422880000|2022-04-20 02:48:00|95241|95159.5|95245.5|95161.9|95245.5|95162.4|95239.8|95159.2|30
1650422890000|2022-04-20 02:48:10|95245.7|95162|95242.9|95159.3|95246.8|95162.8|95242|95159.3|49
1650422900000|2022-04-20 02:48:20|95245.9|95160.5|95245.3|95165.5|95247.6|95165.5|95237.6|95153.7|56
1650422910000|2022-04-20 02:48:30|95246.6|95164.5|95242.5|95153.7|95252.5|95165.7|95237.8|95149.8|59
1650422920000|2022-04-20 02:48:40|95244.3|95150.9|95238.3|95154.8|95244.3|95156.9|95238.3|95150.9|42
1650422930000|2022-04-20 02:48:50|95238.2|95155.6|95234.4|95148.6|95238.2|95155.6|95233.3|95146.4|29
1650422940000|2022-04-20 02:49:00|95230.7|95150.2|95236.7|95154.7|95236.8|95155.5|95230.7|95145.4|47
1650422950000|2022-04-20 02:49:10|95236.3|95155|95240.7|95155.2|95243.2|95155.5|95236.3|95153.7|33
1650422960000|2022-04-20 02:49:20|95240.8|95153.8|95241.5|95158.8|95245.4|95159.8|95240.4|95153.1|25
1650422970000|2022-04-20 02:49:30|95241.4|95158.6|95238.1|95162.7|95246.1|95163.4|95238.1|95155.6|35
1650422980000|2022-04-20 02:49:40|95239.9|95161.1|95246.5|95163.4|95246.7|95167.3|95239.9|95157.7|45
1650422990000|2022-04-20 02:49:50|95246.4|95163.3|95239.3|95163.4|95246.4|95164.2|95239.3|95160|34
1650423000000|2022-04-20 02:50:00|95240.4|95162.4|95235.1|95155|95242.1|95162.4|95235|95153.8|33
1650423010000|2022-04-20 02:50:10|95236.3|95154.4|95244|95157.4|95245.8|95158.9|95233|95152.6|46
1650423020000|2022-04-20 02:50:20|95247|95153.7|95237.9|95157.4|95247|95161|95233.7|95153.7|31
1650423030000|2022-04-20 02:50:30|95236.3|95158.5|95235.7|95157.3|95237.2|95158.5|95231.9|95155.2|34
1650423040000|2022-04-20 02:50:40|95235.9|95157.8|95231.6|95156.4|95240.8|95157.8|95231.6|95153.6|40
1650423050000|2022-04-20 02:50:50|95232.2|95157.5|95228.5|95149.7|95235|95157.8|95228.4|95149.2|36
1650423060000|2022-04-20 02:51:00|95228.2|95149.5|95246.3|95163.5|95247.6|95163.5|95228.2|95147.8|59
1650423070000|2022-04-20 02:51:10|95248.2|95162.5|95250.7|95168.5|95252.6|95168.5|95242|95160.1|53
1650423080000|2022-04-20 02:51:20|95251.8|95168.2|95253.7|95169.9|95262|95178.4|95248.5|95165.8|31
1650423090000|2022-04-20 02:51:30|95252.6|95170.9|95250.6|95170.2|95257.4|95174.7|95250.6|95168.3|39
1650423100000|2022-04-20 02:51:40|95250.1|95169.7|95249.9|95170.3|95251.5|95170.3|95249.2|95168.6|24
1650423110000|2022-04-20 02:51:50|95250.3|95170.6|95249.9|95170.1|95256.6|95170.6|95246.1|95165|39
1650423120000|2022-04-20 02:52:00|95248|95170.7|95250.4|95166.8|95257.1|95170.7|95245.9|95162.5|31
1650423130000|2022-04-20 02:52:10|95250.6|95166.9|95253.4|95165.3|95254.3|95167.5|95250.6|95164.5|33
1650423140000|2022-04-20 02:52:20|95249.1|95167.9|95248.4|95165.5|95250.6|95171.5|95245.7|95165.3|25
1650423150000|2022-04-20 02:52:30|95247.7|95165.8|95252.4|95171.4|95253.6|95171.9|95243.6|95165.8|32
1650423160000|2022-04-20 02:52:40|95253.2|95170.8|95253.2|95164.1|95254.8|95171|95244.3|95162.7|28
1650423170000|2022-04-20 02:52:50|95251.4|95165.3|95245.6|95163|95253.3|95169.1|95241.6|95161.3|36
1650423180000|2022-04-20 02:53:00|95245.4|95162.9|95244.9|95166.3|95245.8|95167.6|95240.5|95162.5|44
1650423190000|2022-04-20 02:53:10|95244.8|95166.4|95244.5|95166.6|95248.2|95166.8|95244.5|95164.7|13
1650423200000|2022-04-20 02:53:20|95244.6|95166.7|95242.2|95161.1|95246.3|95167.3|95239.4|95160.3|23
1650423210000|2022-04-20 02:53:30|95242.1|95161|95242.9|95151.6|95245.7|95162.1|95237.2|95148.9|30
1650423220000|2022-04-20 02:53:40|95243.2|95151.1|95239.7|95153.9|95245.1|95157.4|95234.6|95149.6|31
1650423230000|2022-04-20 02:53:50|95239.6|95154.2|95231.6|95151.9|95239.6|95155|95228.6|95147.7|45
1650423240000|2022-04-20 02:54:00|95230.4|95152.1|95236.3|95152.5|95236.3|95152.7|95230.1|95150.7|24
1650423250000|2022-04-20 02:54:10|95236.2|95152.1|95230.8|95154.3|95236.2|95156.4|95228.6|95151.7|31
1650423260000|2022-04-20 02:54:20|95231.5|95153.7|95232.4|95150.5|95236.7|95164.4|95214.4|95145.8|36
1650423270000|2022-04-20 02:54:30|95232.5|95150.2|95229|95150.2|95234|95150.5|95226.9|95146.7|38
1650423280000|2022-04-20 02:54:40|95231.4|95146.7|95228.5|95149.9|95232.8|95152.3|95225.8|95146|40
1650423290000|2022-04-20 02:54:50|95228.7|95149.7|95232|95153.3|95233|95154.5|95228.4|95148.5|25
1650423300000|2022-04-20 02:55:00|95232.1|95153.5|95240.4|95153.2|95242|95160|95232.1|95152.6|48
1650423310000|2022-04-20 02:55:10|95239.9|95152.5|95242|95152.9|95243.5|95153.8|95239.9|95150.4|40
1650423320000|2022-04-20 02:55:20|95241.9|95152.8|95239.9|95161.6|95245.1|95161.6|95238.2|95152.4|21
1650423330000|2022-04-20 02:55:30|95240|95161.3|95240|95158|95244.5|95161.3|95235.3|95157.5|39
1650423340000|2022-04-20 02:55:40|95239|95159.4|95233.4|95158.7|95242.5|95160.6|95233.2|95154.8|39
1650423350000|2022-04-20 02:55:50|95234.2|95158.4|95237.9|95162|95239.9|95162|95232|95156|25
1650423360000|2022-04-20 02:56:00|95237.8|95162.1|95232|95154.7|95239.1|95162.6|95232|95154.7|38
1650423370000|2022-04-20 02:56:10|95231.8|95155.1|95237.1|95156|95239.8|95157.2|95231.8|95153.3|30
1650423380000|2022-04-20 02:56:20|95237.2|95156.1|95240.6|95160.2|95241.6|95165.1|95235.9|95155.6|44
1650423390000|2022-04-20 02:56:30|95240.7|95160.3|95235.9|95150.1|95241.3|95161.8|95231.6|95146.2|48
1650423400000|2022-04-20 02:56:40|95236.7|95149.4|95233.1|95152.7|95236.7|95153.4|95230.1|95149.4|19
1650423410000|2022-04-20 02:56:50|95233.2|95152.8|95235.1|95155.8|95237.3|95158|95233.2|95150.7|38
1650423420000|2022-04-20 02:57:00|95234.7|95156.6|95238.2|95156.2|95238.6|95158.1|95234.7|95155.1|40
1650423430000|2022-04-20 02:57:10|95238.1|95156.1|95236.8|95157|95238.3|95159.2|95234.6|95155.8|23
1650423440000|2022-04-20 02:57:20|95236.7|95158.1|95241.7|95154.9|95242.3|95158.4|95235.9|95154.7|34
1650423450000|2022-04-20 02:57:30|95241.6|95155.7|95233|95153.8|95241.8|95156.9|95227.9|95145|49
1650423460000|2022-04-20 02:57:40|95235.4|95151.4|95235.3|95158|95239|95158.1|95229.4|95149.1|49
1650423470000|2022-04-20 02:57:50|95236.6|95155|95241.2|95159.8|95242.3|95162.8|95235.8|95153.2|40
1650423480000|2022-04-20 02:58:00|95242.1|95158.9|95238.3|95156|95243|95163.7|95236.5|95156|28
1650423490000|2022-04-20 02:58:10|95238.1|95156.3|95237.6|95157.7|95238.8|95161.4|95235.5|95155.8|22
1650423500000|2022-04-20 02:58:20|95237.5|95157.6|95238.2|95155.7|95239.2|95158.6|95236.2|95154.9|25
1650423510000|2022-04-20 02:58:30|95237.2|95157.3|95239.8|95157.9|95242.2|95160.8|95235.1|95150|24
1650423520000|2022-04-20 02:58:40|95241.8|95157.4|95242.2|95158.3|95243.3|95161.2|95240.2|95156.4|26
1650423530000|2022-04-20 02:58:50|95241.4|95159.6|95239.6|95157.2|95246.8|95162|95236.5|95154.5|32
1650423540000|2022-04-20 02:59:00|95239.2|95157.6|95240.2|95158.8|95241.9|95161.3|95239.2|95156.2|42
1650423550000|2022-04-20 02:59:10|95240.1|95158.6|95238|95147.8|95240.6|95160.1|95234.6|95147.8|33
1650423560000|2022-04-20 02:59:20|95237.5|95148.4|95230|95148.4|95238.6|95154.4|95227.6|95147.4|49
1650423570000|2022-04-20 02:59:30|95229.5|95148.3|95232.1|95150.8|95233.5|95150.8|95228.8|95147|41
1650423580000|2022-04-20 02:59:40|95232.2|95150.7|95224.5|95146|95232.2|95150.7|95223.9|95143.8|43
1650423590000|2022-04-20 02:59:50|95225.7|95144.7|95225.4|95145.6|95228|95147.4|95224.3|95142.2|31
1650423600000|2022-04-20 03:00:00|95225.5|95145.4|95221.7|95143.1|95225.5|95145.7|95221.5|95142.9|51
1650423610000|2022-04-20 03:00:10|95221.6|95143|95222.4|95137.7|95224.2|95144.5|95216.4|95135|56
1650423620000|2022-04-20 03:00:20|95222.1|95138.9|95222.5|95134.3|95225.2|95139.4|95220.8|95133.8|40
1650423630000|2022-04-20 03:00:30|95222.6|95134.2|95213|95130.3|95224.5|95139.2|95212.2|95129.5|49
1650423640000|2022-04-20 03:00:40|95212.6|95130.4|95212.1|95128.8|95215.6|95130.5|95210.5|95127|29
1650423650000|2022-04-20 03:00:50|95211.5|95128|95213.8|95131.1|95215.5|95132.2|95211.4|95126.9|50
1650423660000|2022-04-20 03:01:00|95213.7|95131|95228.6|95134.6|95228.6|95144.2|95212.5|95131|49
1650423670000|2022-04-20 03:01:10|95228|95134.4|95227.1|95136.2|95228|95136.7|95222.5|95133.2|36
1650423680000|2022-04-20 03:01:20|95226.9|95136.1|95217.4|95141.9|95226.9|95142.9|95215.7|95135.6|27
1650423690000|2022-04-20 03:01:30|95217|95142|95216|95132|95218.2|95142|95211|95131.2|38
1650423700000|2022-04-20 03:01:40|95215.8|95132.2|95213.7|95128.4|95215.8|95140.4|95211|95128.4|44
1650423710000|2022-04-20 03:01:50|95213.3|95128.9|95207.2|95126.8|95214.4|95133.8|95205.1|95125.5|42
1650423720000|2022-04-20 03:02:00|95207.4|95127.1|95200.1|95117.6|95207.7|95128.1|95195.7|95115.6|57
1650423730000|2022-04-20 03:02:10|95199.6|95117.8|95197.2|95122.1|95201.8|95123.6|95197.1|95117.3|44
1650423740000|2022-04-20 03:02:20|95197.5|95120.7|95204.3|95125.7|95204.4|95126.3|95197.4|95119|27
1650423750000|2022-04-20 03:02:30|95204.4|95125.8|95207.9|95129.2|95210.3|95130.6|95201.9|95122.9|53
1650423760000|2022-04-20 03:02:40|95208.8|95128.5|95201.1|95120.8|95209.8|95128.9|95197.1|95118.6|65
1650423770000|2022-04-20 03:02:50|95201.9|95121|95201.7|95123.1|95206.7|95127.7|95200.1|95119.6|51
1650423780000|2022-04-20 03:03:00|95200.9|95122.3|95198.3|95118.2|95200.9|95122.3|95197.7|95118.1|40
1650423790000|2022-04-20 03:03:10|95198.2|95118.1|95201.3|95118.7|95212.4|95124.1|95197.4|95115.4|37
1650423800000|2022-04-20 03:03:20|95200.4|95119|95202.6|95120|95204.2|95121.5|95200.2|95119|36
1650423810000|2022-04-20 03:03:30|95201.8|95120.4|95206.9|95120.3|95208.5|95126.8|95200.3|95118.1|42
1650423820000|2022-04-20 03:03:40|95206|95120.6|95215.9|95128|95217.6|95134.6|95206|95120.6|46
1650423830000|2022-04-20 03:03:50|95215.2|95128.3|95217.3|95127.8|95219|95129.3|95214.5|95126.4|35
1650423840000|2022-04-20 03:04:00|95217.4|95127.9|95213.7|95138.2|95217.4|95138.2|95211.5|95127.9|40
1650423850000|2022-04-20 03:04:10|95214.6|95137.3|95224.4|95145.2|95225.9|95145.7|95213.8|95136.7|43
1650423860000|2022-04-20 03:04:20|95224.5|95144.6|95220.7|95141.5|95228.9|95148.1|95220.7|95140.7|52
1650423870000|2022-04-20 03:04:30|95221.1|95141.1|95221.9|95147|95226.8|95151.3|95221.1|95141|46
1650423880000|2022-04-20 03:04:40|95221.8|95145.9|95225.8|95142.1|95227.5|95147.2|95221.8|95141.9|30
1650423890000|2022-04-20 03:04:50|95227.1|95140.9|95229|95147.2|95229|95148.9|95221.9|95140|36
1650423900000|2022-04-20 03:05:00|95228.8|95147|95215.5|95137.9|95229.2|95149|95215.5|95135.4|52
1650423910000|2022-04-20 03:05:10|95217.7|95135.8|95218.9|95139.3|95221.7|95140.9|95215.3|95135.7|48
1650423920000|2022-04-20 03:05:20|95218.8|95139.2|95220.7|95145.5|95223|95145.5|95218.5|95138.8|34
1650423930000|2022-04-20 03:05:30|95220.5|95145.3|95224.7|95143.2|95226.5|95145.4|95220.2|95142.3|31
1650423940000|2022-04-20 03:05:40|95223.3|95144.3|95224.4|95140.6|95226.8|95146.7|95218.1|95139.9|52
1650423950000|2022-04-20 03:05:50|95224.5|95140.8|95220.2|95144.8|95229.9|95147|95220.2|95138|43
1650423960000|2022-04-20 03:06:00|95220.3|95144.9|95234.7|95153|95236.8|95154.9|95220.3|95142.9|57
1650423970000|2022-04-20 03:06:10|95234.2|95152.7|95233.7|95154.6|95237.4|95155.9|95230.8|95150|57
1650423980000|2022-04-20 03:06:20|95233.6|95155|95234.9|95152.9|95235.7|95155.3|95231.5|95152.9|38
1650423990000|2022-04-20 03:06:30|95234.6|95152.7|95230.2|95146.3|95236.1|95154.3|95226.9|95146.3|31
1650424000000|2022-04-20 03:06:40|95229.2|95146.7|95228.7|95155.2|95230.4|95155.2|95223.7|95144.8|43
1650424010000|2022-04-20 03:06:50|95230.3|95153.4|95237.7|95149.7|95238.4|95153.5|95230.3|95148.1|43
1650424020000|2022-04-20 03:07:00|95236.9|95151.7|95228.3|95149|95237.3|95153.1|95227.4|95147.2|42
1650424030000|2022-04-20 03:07:10|95230.3|95148.3|95230.2|95150.7|95231.2|95152.9|95227.8|95148.3|31
1650424040000|2022-04-20 03:07:20|95228.4|95150.4|95226.9|95146.6|95228.5|95152.1|95223.8|95145.3|40
1650424050000|2022-04-20 03:07:30|95227.8|95146.5|95224.5|95144.5|95230.3|95149.5|95222.7|95143.6|33
1650424060000|2022-04-20 03:07:40|95224.6|95144.6|95226|95147.5|95226.4|95149.2|95220.6|95143.1|46
1650424070000|2022-04-20 03:07:50|95226.1|95148.3|95227.7|95143.1|95228.7|95148.6|95222.7|95141.1|43
1650424080000|2022-04-20 03:08:00|95225.6|95144.3|95221.1|95139.6|95227.3|95144.3|95218.1|95133.2|51
1650424090000|2022-04-20 03:08:10|95222|95139.3|95221.6|95140.1|95225.8|95141.5|95215.9|95129.2|53
1650424100000|2022-04-20 03:08:20|95221.9|95140.3|95224.2|95142.4|95224.6|95148.9|95220.4|95139.9|46
1650424110000|2022-04-20 03:08:30|95223.9|95142.2|95219.6|95144.7|95224|95145|95215.5|95137.2|50
1650424120000|2022-04-20 03:08:40|95219.5|95144.1|95219.6|95136.9|95222.6|95145|95214|95134.9|59
1650424130000|2022-04-20 03:08:50|95218.9|95137|95218.2|95142.3|95227.2|95145.1|95216.7|95136.4|48
1650424140000|2022-04-20 03:09:00|95218.1|95141.3|95224.3|95144.8|95224.4|95145.8|95216.9|95135.8|52
1650424150000|2022-04-20 03:09:10|95224.9|95145.3|95225|95143.6|95227|95145.3|95224.7|95142.6|38
1650424160000|2022-04-20 03:09:20|95224.8|95143.9|95218.9|95140.3|95225.5|95144.4|95218.9|95139.7|43
1650424170000|2022-04-20 03:09:30|95220|95139.3|95220|95144.2|95221.5|95145.5|95214.6|95134.3|57
1650424180000|2022-04-20 03:09:40|95219.8|95142.6|95223.3|95144.7|95223.7|95145.7|95218.7|95141.6|40
1650424190000|2022-04-20 03:09:50|95221.3|95147.7|95220|95143.5|95224.3|95148.1|95218.9|95142.9|39
1650424200000|2022-04-20 03:10:00|95220.1|95143.6|95229.2|95145.4|95234.8|95153.5|95220.1|95140.9|61
1650424210000|2022-04-20 03:10:10|95228.8|95145|95249.4|95162|95254.1|95162.3|95228.8|95144.2|42
1650424220000|2022-04-20 03:10:20|95247.8|95159.3|95245.8|95161.1|95249.6|95162|95240|95151.3|67
1650424230000|2022-04-20 03:10:30|95246|95161.3|95243.3|95160|95246|95166.1|95242.2|95155.3|53
1650424240000|2022-04-20 03:10:40|95243.4|95159.3|95239.9|95161.5|95245.5|95161.5|95239.2|95158.3|54
1650424250000|2022-04-20 03:10:50|95239.2|95158.6|95235.3|95152.6|95239.2|95159.3|95232|95150.2|63
1650424260000|2022-04-20 03:11:00|95235.4|95152.5|95231.4|95145.5|95236|95155|95228.3|95141.8|70
1650424270000|2022-04-20 03:11:10|95231.8|95144.8|95226.5|95135.5|95238.2|95146.7|95222.6|95127|74
1650424280000|2022-04-20 03:11:20|95226.4|95135|95215|95131.2|95226.4|95136.8|95212.3|95127.7|70
1650424290000|2022-04-20 03:11:30|95212.9|95131|95215.3|95128.2|95216.5|95131|95209|95114.5|68
1650424300000|2022-04-20 03:11:40|95215.9|95124.4|95219|95135.6|95219.8|95135.9|95213.1|95124.4|59
1650424310000|2022-04-20 03:11:50|95217.9|95136.5|95215.5|95131.3|95219.3|95138|95214.3|95131.3|44
1650424320000|2022-04-20 03:12:00|95215.6|95131.4|95211.9|95133.6|95217.1|95135.5|95211.9|95129.4|61
1650424330000|2022-04-20 03:12:10|95211.4|95135.2|95214.3|95139.5|95221|95139.5|95211.3|95132.5|41
1650424340000|2022-04-20 03:12:20|95214.2|95139.6|95223.3|95137.2|95228|95145.1|95214.2|95133.7|52
1650424350000|2022-04-20 03:12:30|95222.5|95137.8|95225.4|95142.9|95226.1|95143.5|95221.6|95136.4|44
1650424360000|2022-04-20 03:12:40|95225.8|95142.7|95223|95141.7|95225.8|95143.3|95220.1|95139.8|38
1650424370000|2022-04-20 03:12:50|95223.9|95141.2|95223.6|95144|95226|95145.9|95221.5|95140|33
1650424380000|2022-04-20 03:13:00|95222.8|95146.4|95214.7|95139.9|95224.1|95157.7|95205.1|95131.7|55
1650424390000|2022-04-20 03:13:10|95215.1|95139.2|95209.5|95144.9|95215.3|95160.2|95205.2|95133.2|59
1650424400000|2022-04-20 03:13:20|95213.5|95135.5|95208.8|95137.3|95214.1|95157.1|95203.2|95129.5|57
1650424410000|2022-04-20 03:13:30|95207.1|95157.1|95206.6|95156.6|95211.4|95157.1|95203.6|95126.8|56
1650424420000|2022-04-20 03:13:40|95206.2|95156.2|95206.6|95145.1|95211|95158.4|95203.3|95131|32
1650424430000|2022-04-20 03:13:50|95210|95138|95208|95135|95215|95154.1|95202.8|95131.8|30
1650424440000|2022-04-20 03:14:00|95205.9|95133.9|95208.3|95132.6|95209.4|95158.5|95204|95132.1|38
1650424450000|2022-04-20 03:14:10|95207.4|95133.6|95192.6|95139.6|95210.2|95150|95192.6|95121|45
1650424460000|2022-04-20 03:14:20|95191|95141|95194.2|95128|95194.4|95141|95182|95108.4|61
1650424470000|2022-04-20 03:14:30|95197|95128.1|95190.2|95135|95202|95148|95188.8|95116|56
1650424480000|2022-04-20 03:14:40|95188.6|95126.7|95186.5|95133|95193.1|95138|95184.8|95109.9|43
1650424490000|2022-04-20 03:14:50|95186.4|95133.2|95181.5|95120.4|95192.1|95135.4|95179.4|95105.6|51
1650424500000|2022-04-20 03:15:00|95182.9|95114.1|95173.4|95112.6|95188.2|95123.9|95172.2|95101.5|50
1650424510000|2022-04-20 03:15:10|95173.5|95115.8|95176.9|95113.1|95184.7|95122.9|95171.1|95095.2|53
1650424520000|2022-04-20 03:15:20|95180.1|95108.1|95190.5|95112.7|95192.5|95130.4|95175.9|95099.5|51
1650424530000|2022-04-20 03:15:30|95190.9|95112.8|95192.4|95114.6|95207.5|95138.2|95183.5|95105|41
1650424540000|2022-04-20 03:15:40|95193.4|95113.5|95200|95122|95200.9|95147|95191.5|95113.3|39
1650424550000|2022-04-20 03:15:50|95198|95125|95193|95122|95199.1|95144.4|95193|95120.6|27
1650424560000|2022-04-20 03:16:00|95198|95119|95198|95122|95198.8|95148.8|95191.3|95118.4|34
1650424570000|2022-04-20 03:16:10|95199|95121.1|95209.5|95156.9|95210.3|95156.9|95198.5|95121.1|47
1650424580000|2022-04-20 03:16:20|95210.2|95157.1|95203.8|95142.3|95215|95157.1|95203.1|95129.6|48
1650424590000|2022-04-20 03:16:30|95203.5|95141.9|95205.4|95140.7|95226.5|95145.2|95203.1|95124.8|37
1650424600000|2022-04-20 03:16:40|95203.9|95140.4|95208.5|95142.7|95212.8|95146|95203.3|95137.5|40
1650424610000|2022-04-20 03:16:50|95210.2|95141.9|95190.1|95136.5|95227|95142.7|95185.6|95121|44
1650424620000|2022-04-20 03:17:00|95182.2|95132.2|95193.2|95125.4|95194.1|95136.6|95176.2|95121|52
1650424630000|2022-04-20 03:17:10|95192.3|95126.2|95188.7|95126.1|95196.4|95127.4|95179.4|95120|49
1650424640000|2022-04-20 03:17:20|95188.4|95126.5|95189.2|95129.3|95203|95131.3|95177.2|95124.4|53
1650424650000|2022-04-20 03:17:30|95185.1|95129|95193.1|95139.6|95215.2|95141.8|95182.7|95109.6|56
1650424660000|2022-04-20 03:17:40|95194.7|95139.9|95203.8|95147|95225.7|95147.1|95194.7|95125.3|47
1650424670000|2022-04-20 03:17:50|95204.7|95146.3|95210.9|95137.9|95224.3|95146.6|95195.7|95119.6|55
1650424680000|2022-04-20 03:18:00|95216.1|95133.8|95208.1|95146.8|95216.4|95147.8|95201.8|95133.7|47
1650424690000|2022-04-20 03:18:10|95208.4|95146.5|95208.3|95146.5|95210.9|95148.9|95208|95139.1|30
1650424700000|2022-04-20 03:18:20|95209.2|95145.5|95208.4|95146.5|95227.7|95146.9|95208.3|95126|40
1650424710000|2022-04-20 03:18:30|95208.1|95146.8|95213.4|95144.8|95215.5|95150.8|95199.5|95144.8|36
1650424720000|2022-04-20 03:18:40|95213.2|95151.8|95205.6|95151|95222.4|95151.8|95205.6|95136.3|23
1650424730000|2022-04-20 03:18:50|95206.2|95150.4|95209.9|95150|95227|95155.1|95205.5|95125.4|45
1650424740000|2022-04-20 03:19:00|95212.2|95151.3|95214.3|95147.9|95216|95152|95211|95144.1|30
1650424750000|2022-04-20 03:19:10|95214|95148.3|95213|95151.8|95227.9|95151.8|95212.5|95125.8|35
1650424760000|2022-04-20 03:19:20|95213.3|95151.5|95218.8|95133.2|95226.7|95151.5|95210|95123.6|33
1650424770000|2022-04-20 03:19:30|95210|95140|95208.1|95134.7|95225.8|95147.6|95205.1|95123.6|19
1650424780000|2022-04-20 03:19:40|95220.6|95120|95203.3|95141.4|95221.2|95145.7|95203.3|95119.6|40
1650424790000|2022-04-20 03:19:50|95203.4|95141.2|95196.6|95131.2|95205.2|95141.3|95195.2|95123.9|47
1650424800000|2022-04-20 03:20:00|95195.5|95133.2|95203.8|95117.5|95208.4|95133.6|95195.3|95108.1|55
1650424810000|2022-04-20 03:20:10|95202.9|95119.7|95199.2|95113.4|95206.1|95120.4|95198.9|95112.1|45
1650424820000|2022-04-20 03:20:20|95199.4|95113.5|95198.5|95114.8|95200.7|95117.3|95195.3|95113.4|39
1650424830000|2022-04-20 03:20:30|95198.4|95114.7|95201.6|95117.5|95205.9|95120.9|95198.2|95109.9|44
1650424840000|2022-04-20 03:20:40|95200.1|95117.4|95199.2|95115.9|95202.2|95121|95195.9|95111|37
1650424850000|2022-04-20 03:20:50|95199.9|95114.8|95200.2|95109|95202.3|95117.5|95192.5|95100.2|44
1650424860000|2022-04-20 03:21:00|95200.7|95108.3|95200|95108.6|95203|95111.8|95195.6|95106.5|41
1650424870000|2022-04-20 03:21:10|95199.6|95107.9|95198.6|95115.6|95201.7|95115.6|95197.1|95106.9|32
1650424880000|2022-04-20 03:21:20|95198.5|95115.9|95202.3|95118.6|95203|95120.6|95193.2|95113.8|29
1650424890000|2022-04-20 03:21:30|95202.1|95121.2|95198.7|95117.1|95205.8|95121.2|95196.3|95113.6|48
1650424900000|2022-04-20 03:21:40|95198|95116.9|95191.2|95105.4|95201.9|95116.9|95188|95098.6|51
1650424910000|2022-04-20 03:21:50|95192.3|95104.6|95187.8|95105.9|95195.9|95110.1|95187|95095.7|43
1650424920000|2022-04-20 03:22:00|95187.7|95105.5|95185.5|95103.6|95190.7|95108.3|95183.2|95101.6|47
1650424930000|2022-04-20 03:22:10|95183.6|95104.3|95187|95105.4|95191|95105.4|95183.6|95101.4|47
1650424940000|2022-04-20 03:22:20|95188.8|95102.5|95186.4|95107.5|95189.6|95111.6|95183.2|95101.7|42
1650424950000|2022-04-20 03:22:30|95186.5|95106.5|95189|95102.6|95190|95108.8|95183.8|95101.7|39
1650424960000|2022-04-20 03:22:40|95189.6|95101.5|95192.7|95108.6|95192.8|95110.2|95186.2|95101.4|30
1650424970000|2022-04-20 03:22:50|95192.5|95109.5|95191.3|95109.8|95200.7|95113.9|95189.8|95106.7|48
1650424980000|2022-04-20 03:23:00|95192.2|95109.1|95195.5|95114|95196.3|95114.4|95191.4|95108.8|43
1650424990000|2022-04-20 03:23:10|95196.5|95113.2|95190.2|95109.8|95197.3|95115.7|95189.7|95109.8|45
1650425000000|2022-04-20 03:23:20|95190.6|95109.5|95187.9|95113.3|95196.3|95113.3|95187.9|95107|37
1650425010000|2022-04-20 03:23:30|95192.4|95110.6|95189.5|95103.6|95192.9|95110.6|95183.9|95095.3|46
1650425020000|2022-04-20 03:23:40|95190.1|95103.1|95195.4|95110.8|95195.8|95113.1|95188.5|95102.7|37
1650425030000|2022-04-20 03:23:50|95196|95110.7|95191.7|95109.4|95196.3|95112.7|95191.4|95108.5|31
1650425040000|2022-04-20 03:24:00|95193.1|95109.3|95190.7|95109.4|95193.1|95111.8|95188|95108.5|42
1650425050000|2022-04-20 03:24:10|95190.9|95109.3|95191.7|95109|95191.7|95110.8|95189.3|95107.5|33
1650425060000|2022-04-20 03:24:20|95191.6|95108.9|95189.9|95104.1|95191.7|95110.9|95187.6|95104.1|22
1650425070000|2022-04-20 03:24:30|95189.6|95104.8|95185.1|95100.5|95192.4|95105.3|95180.4|95099.6|28
1650425080000|2022-04-20 03:24:40|95183.3|95102.2|95183.4|95100.6|95188.3|95104.1|95181.2|95096.2|46
1650425090000|2022-04-20 03:24:50|95184.2|95100.2|95184.6|95099.9|95185|95100.6|95183.2|95098.4|35
1650425100000|2022-04-20 03:25:00|95185.2|95098.7|95180.2|95090|95185.8|95101.3|95177.1|95089.6|50
1650425110000|2022-04-20 03:25:10|95180.5|95089|95179.2|95093.5|95185|95098.1|95177.6|95087.7|55
1650425120000|2022-04-20 03:25:20|95180|95093.7|95180.8|95096.2|95181|95098.6|95175.3|95088.9|55
1650425130000|2022-04-20 03:25:30|95184.3|95100.3|95180.7|95095.1|95185.5|95103|95178.7|95093|57
1650425140000|2022-04-20 03:25:40|95180.6|95095|95172.3|95087.3|95183.3|95096.6|95170.4|95085.6|50
1650425150000|2022-04-20 03:25:50|95172.4|95087|95176|95091.4|95176.4|95093.4|95169.1|95087|47
1650425160000|2022-04-20 03:26:00|95177.6|95089.6|95175.2|95095.6|95178.1|95098.5|95174.3|95089.6|40
1650425170000|2022-04-20 03:26:10|95174.3|95095.5|95173.5|95085.3|95175.5|95095.5|95170.6|95084.3|57
1650425180000|2022-04-20 03:26:20|95173.4|95083.7|95165.3|95080.4|95173.4|95088.1|95160.9|95078.1|53
1650425190000|2022-04-20 03:26:30|95169.7|95077.7|95166.2|95080.6|95169.7|95081.1|95149.3|95063.9|63
1650425200000|2022-04-20 03:26:40|95165.4|95081.1|95169.8|95085.2|95169.8|95088.6|95163.7|95081.1|67
1650425210000|2022-04-20 03:26:50|95169.2|95085.1|95166.1|95084.3|95171.3|95088.1|95165.4|95084.3|54
1650425220000|2022-04-20 03:27:00|95166.4|95083.7|95165.2|95085.4|95169.1|95087.6|95163|95083.7|43
1650425230000|2022-04-20 03:27:10|95164.9|95085.2|95163.3|95079.8|95167.3|95085.6|95156.6|95079.3|46
1650425240000|2022-04-20 03:27:20|95160.8|95078.1|95164|95073.8|95164|95078.1|95156.8|95069|50
1650425250000|2022-04-20 03:27:30|95162.6|95075.2|95166.5|95083|95169.6|95089|95162.5|95071.2|56
1650425260000|2022-04-20 03:27:40|95165.6|95083.5|95163.1|95083.8|95165.9|95086.4|95152.4|95070.4|51
1650425270000|2022-04-20 03:27:50|95162.9|95083.6|95161.2|95084.1|95165.8|95085.1|95158.8|95082.3|33
1650425280000|2022-04-20 03:28:00|95162.8|95082.6|95156.8|95076.7|95165.8|95085|95155.5|95075.8|34
1650425290000|2022-04-20 03:28:10|95156.1|95075.7|95158.6|95070.3|95159.4|95078|95152.2|95068.7|55
1650425300000|2022-04-20 03:28:20|95158.2|95071.2|95151|95064.5|95160.2|95077.1|95147.5|95061.8|52
1650425310000|2022-04-20 03:28:30|95150|95065.2|95145.6|95067.7|95152.6|95067.7|95144.3|95062.8|45
1650425320000|2022-04-20 03:28:40|95145.5|95067.5|95131.4|95053.3|95150|95067.5|95129.6|95047.8|67
1650425330000|2022-04-20 03:28:50|95130.8|95054.1|95129.7|95044.6|95131.7|95054.1|95122.9|95040.9|64
1650425340000|2022-04-20 03:29:00|95129.9|95044.7|95125.1|95046.1|95137.1|95050.2|95124.4|95042.8|62
1650425350000|2022-04-20 03:29:10|95124.2|95049.2|95139.8|95057.5|95144.6|95061.4|95123.7|95043.9|57
1650425360000|2022-04-20 03:29:20|95138.7|95058.7|95137.8|95056.8|95143.8|95063.6|95134|95055.2|46
1650425370000|2022-04-20 03:29:30|95137|95056.9|95140.5|95058.8|95140.9|95061.1|95136.7|95056.2|44
1650425380000|2022-04-20 03:29:40|95139.3|95058.7|95134.7|95054.9|95139.4|95061.6|95131.9|95050.4|57
1650425390000|2022-04-20 03:29:50|95138.3|95053.7|95133.9|95047.7|95138.3|95055.5|95127.6|95042.7|47
1650425400000|2022-04-20 03:30:00|95134.7|95046.5|95147.4|95061.7|95148.3|95064.1|95131.4|95046|60
1650425410000|2022-04-20 03:30:10|95146.8|95061.3|95148.8|95068.7|95151.1|95068.7|95141.3|95058.1|54
1650425420000|2022-04-20 03:30:20|95147.9|95069.3|95149.8|95068.5|95155.1|95069.5|95146.7|95063.5|53
1650425430000|2022-04-20 03:30:30|95149.7|95068.3|95148.7|95070.7|95153.7|95072|95147.2|95067.4|34
1650425440000|2022-04-20 03:30:40|95149.9|95070.3|95152.3|95067.6|95153.4|95071|95149.4|95066.6|16
1650425450000|2022-04-20 03:30:50|95152.2|95067.5|95151.2|95069.3|95152.7|95071.2|95149|95067.5|29
1650425460000|2022-04-20 03:31:00|95151.3|95069.4|95160.5|95077.4|95160.5|95078.5|95147.7|95066.5|50
1650425470000|2022-04-20 03:31:10|95161.4|95077.3|95153.7|95075.4|95166.6|95080.7|95150.7|95070.2|67
1650425480000|2022-04-20 03:31:20|95152.6|95077.3|95155.2|95078.2|95158.8|95079.9|95152.2|95074.6|52
1650425490000|2022-04-20 03:31:30|95155.1|95078.3|95145.7|95067.4|95157.1|95079.8|95145.7|95067.4|32
1650425500000|2022-04-20 03:31:40|95146.2|95066.6|95148.5|95061.9|95153.6|95073|95145.7|95060.4|56
1650425510000|2022-04-20 03:31:50|95149.2|95061.2|95146.8|95070.1|95150.9|95070.9|95146.8|95060.1|33
1650425520000|2022-04-20 03:32:00|95148.4|95068.3|95141.8|95061.6|95148.9|95068.6|95141.7|95059.7|34
1650425530000|2022-04-20 03:32:10|95141.6|95062.9|95144.5|95060.5|95147|95065|95141.3|95058|44
1650425540000|2022-04-20 03:32:20|95146|95058|95143.5|95058.5|95146.7|95065.4|95137.9|95054.4|42
1650425550000|2022-04-20 03:32:30|95142.3|95060|95144.7|95068.2|95145.8|95068.8|95140.6|95056.7|34
1650425560000|2022-04-20 03:32:40|95145.1|95067.9|95143.1|95065.2|95146.3|95071|95142.8|95063.8|31
1650425570000|2022-04-20 03:32:50|95142.8|95066|95140.3|95064.9|95144|95081.9|95131.9|95061.8|26
1650425580000|2022-04-20 03:33:00|95140.5|95063.6|95144.1|95064.3|95148.5|95069.3|95139.6|95060.1|36
1650425590000|2022-04-20 03:33:10|95144.6|95065.4|95146.5|95065.1|95147.5|95070.6|95141.5|95061.3|40
1650425600000|2022-04-20 03:33:20|95146.1|95065.7|95150.2|95073.4|95151.1|95073.4|95143.8|95064.5|33
1650425610000|2022-04-20 03:33:30|95150.1|95072.7|95146.2|95070.6|95153.2|95077.5|95145|95070.1|47
1650425620000|2022-04-20 03:33:40|95146|95069.9|95142.2|95065.6|95148.5|95073.9|95142.2|95065.6|41
1650425630000|2022-04-20 03:33:50|95140|95066.2|95146.4|95069.5|95156.9|95075|95140|95062.5|64
1650425640000|2022-04-20 03:34:00|95146.8|95070.7|95150.1|95068.6|95151.4|95074.7|95145.7|95063.2|51
1650425650000|2022-04-20 03:34:10|95148.3|95071.6|95148|95068.8|95149.9|95073.4|95146|95068.1|42
1650425660000|2022-04-20 03:34:20|95147.9|95069.3|95148|95070.4|95148.9|95072.7|95147.5|95068.4|28
1650425670000|2022-04-20 03:34:30|95148.8|95069.4|95150.4|95063.3|95152.1|95070.7|95144.7|95059.9|31
1650425680000|2022-04-20 03:34:40|95151|95063.5|95149.3|95065.3|95151.2|95073.7|95146.1|95063.5|28
1650425690000|2022-04-20 03:34:50|95148.9|95065.5|95154.7|95070.1|95156.9|95074.2|95146.6|95064.4|50
1650425700000|2022-04-20 03:35:00|95155.8|95069.6|95153|95075.3|95158.8|95075.3|95151.9|95069.6|38
1650425710000|2022-04-20 03:35:10|95151.9|95072.3|95147.2|95069.6|95153.5|95074.3|95145.4|95068|39
1650425720000|2022-04-20 03:35:20|95148.3|95068.2|95144.3|95064.9|95148.3|95068.8|95142.9|95063|37
1650425730000|2022-04-20 03:35:30|95144.2|95064.8|95140.6|95057.9|95147.3|95064.8|95138.8|95056.1|40
1650425740000|2022-04-20 03:35:40|95140.3|95058|95140|95060.6|95144.5|95061.3|95139.4|95055.9|32
1650425750000|2022-04-20 03:35:50|95140.6|95061|95136.4|95057.3|95142.2|95061.8|95135.6|95056.8|48
1650425760000|2022-04-20 03:36:00|95136.2|95057.7|95133.2|95048.1|95137.1|95057.8|95129.8|95046.7|40
1650425770000|2022-04-20 03:36:10|95133.4|95047.9|95134.8|95055.3|95136.2|95057.5|95131.7|95047.9|37
1650425780000|2022-04-20 03:36:20|95134.4|95055.8|95136.6|95055.8|95137.9|95058|95134.4|95055.3|39
1650425790000|2022-04-20 03:36:30|95136.9|95056.1|95138.9|95059.7|95139.3|95060.5|95135.7|95052|27
1650425800000|2022-04-20 03:36:40|95139.5|95060|95142.4|95062.2|95143.8|95063.4|95139.4|95059.4|33
1650425810000|2022-04-20 03:36:50|95143.4|95060.9|95141.3|95059.2|95143.4|95061.4|95138.3|95056|34
1650425820000|2022-04-20 03:37:00|95141.2|95059.8|95142.1|95061.4|95143.9|95061.8|95139.7|95058|28
1650425830000|2022-04-20 03:37:10|95142.5|95060.9|95135.2|95058.8|95144.8|95061.9|95133.3|95053.8|43
1650425840000|2022-04-20 03:37:20|95135|95058.7|95135.6|95058|95137.9|95058.8|95132.9|95054.4|29
1650425850000|2022-04-20 03:37:30|95136.9|95055.6|95137.5|95056|95137.5|95057.5|95135.9|95055.6|20
1650425860000|2022-04-20 03:37:40|95137.1|95055.5|95138|95051.3|95138.6|95058.1|95134.7|95051.3|27
1650425870000|2022-04-20 03:37:50|95137.1|95051.7|95135.3|95056.5|95138.2|95060.9|95134.2|95051.7|21
1650425880000|2022-04-20 03:38:00|95135.5|95056.3|95138.6|95054.7|95140.9|95059.1|95134.2|95051.8|36
1650425890000|2022-04-20 03:38:10|95139.4|95056.2|95137.2|95059.3|95139.7|95063.1|95134.8|95055.2|25
1650425900000|2022-04-20 03:38:20|95137.3|95059.8|95133.5|95054.7|95138.1|95060|95133.4|95054.3|34
1650425910000|2022-04-20 03:38:30|95133.7|95054.8|95140.5|95063|95141.5|95063|95133.4|95054.3|29
1650425920000|2022-04-20 03:38:40|95140.6|95062.5|95142.9|95059.9|95143.5|95062.5|95140.6|95058.2|21
1650425930000|2022-04-20 03:38:50|95143|95060.6|95141.1|95060.1|95144.2|95061|95140.7|95058.7|23
1650425940000|2022-04-20 03:39:00|95141.3|95060.4|95142.2|95062|95142.2|95064|95139|95060.3|25
1650425950000|2022-04-20 03:39:10|95141|95061.9|95135.5|95064|95143.4|95066.2|95135.2|95061.8|36
1650425960000|2022-04-20 03:39:20|95136.2|95064.2|95134.3|95056.9|95137.5|95064.2|95132.8|95056.9|26
1650425970000|2022-04-20 03:39:30|95134.1|95057|95139.1|95060.7|95142.5|95062.3|95133.1|95057|41
1650425980000|2022-04-20 03:39:40|95139.2|95060.9|95138.9|95063.2|95140.1|95076.1|95123.5|95060.9|44
1650425990000|2022-04-20 03:39:50|95139.3|95062.7|95140.8|95065.8|95149.8|95068.1|95135.6|95061.4|48
1650426000000|2022-04-20 03:40:00|95142.4|95064.8|95150.9|95069.3|95151.8|95070.8|95142.4|95062.9|47
1650426010000|2022-04-20 03:40:10|95150.1|95069.9|95151.2|95070|95151.6|95071|95150|95068.9|24
1650426020000|2022-04-20 03:40:20|95151.6|95073.1|95154.8|95071.7|95155.8|95076.8|95149.6|95070.9|41
1650426030000|2022-04-20 03:40:30|95154.4|95071.3|95148.2|95073.3|95154.4|95075.7|95146.9|95070|35
1650426040000|2022-04-20 03:40:40|95148.1|95073.1|95148.8|95068.8|95149.3|95073.1|95147.3|95068.8|31
1650426050000|2022-04-20 03:40:50|95148.1|95069.4|95144.5|95049.1|95148.4|95073.3|95136.8|95049.1|38
1650426060000|2022-04-20 03:41:00|95142.7|95050.2|95141.4|95054.8|95143.6|95055.5|95139.4|95050.2|38
1650426070000|2022-04-20 03:41:10|95141.2|95054.5|95132.3|95055.1|95143.4|95067|95132.3|95053.7|58
1650426080000|2022-04-20 03:41:20|95132.7|95055.2|95134.5|95059.7|95137.8|95059.7|95132.6|95052.2|30
1650426090000|2022-04-20 03:41:30|95134.2|95060.6|95136|95057.4|95139.5|95060.6|95134.2|95051.7|39
1650426100000|2022-04-20 03:41:40|95136.6|95055.4|95136.8|95060|95139|95078.5|95128.5|95054.9|51
1650426110000|2022-04-20 03:41:50|95136.7|95060.7|95137.9|95061.9|95139.6|95064.9|95136.7|95059.5|35
1650426120000|2022-04-20 03:42:00|95137.7|95062.2|95138.2|95061.1|95142.5|95066|95137.1|95060.4|38
1650426130000|2022-04-20 03:42:10|95138.3|95060.4|95138.7|95064.7|95141.6|95065.1|95137.6|95060.4|32
1650426140000|2022-04-20 03:42:20|95137.8|95065.4|95134.5|95052.8|95137.8|95070.9|95120.9|95051.4|39
1650426150000|2022-04-20 03:42:30|95134.6|95052.2|95132.4|95059.7|95135.3|95061.7|95131.9|95050.6|34
1650426160000|2022-04-20 03:42:40|95132.2|95060.4|95133.2|95054|95134|95060.4|95131.2|95053.9|25
1650426170000|2022-04-20 03:42:50|95133.8|95053.9|95135.8|95056.6|95138.5|95059.5|95132.9|95052|32
1650426180000|2022-04-20 03:43:00|95135.6|95056.4|95125.1|95045.9|95136.4|95059|95123.6|95045.9|49
1650426190000|2022-04-20 03:43:10|95126.4|95042.4|95119.9|95037.6|95126.4|95044.3|95109.7|95028.7|65
1650426200000|2022-04-20 03:43:20|95119|95038.6|95114.3|95029.4|95119.1|95038.6|95112|95027.1|49
1650426210000|2022-04-20 03:43:30|95114.1|95029.6|95111.7|95032.7|95116.7|95033.7|95111.1|95026.3|34
1650426220000|2022-04-20 03:43:40|95111.3|95033|95104.8|95023.2|95114.3|95033|95104.5|95023.2|36
1650426230000|2022-04-20 03:43:50|95104.9|95023.3|95100.2|95023|95111.5|95026.5|95099.1|95017.6|50
1650426240000|2022-04-20 03:44:00|95101.1|95024.7|95110.7|95027.5|95110.7|95029.2|95099.2|95022.1|50
1650426250000|2022-04-20 03:44:10|95110.1|95028.4|95109.5|95029.2|95112.1|95031.5|95106.4|95023.3|51
1650426260000|2022-04-20 03:44:20|95108.8|95029.8|95103.6|95016.7|95109.2|95031.7|95094|95015.4|54
1650426270000|2022-04-20 03:44:30|95103.5|95016.5|95106.1|95023.6|95107.9|95024.1|95100.3|95015.2|36
1650426280000|2022-04-20 03:44:40|95107.4|95023|95100.2|95022.1|95107.4|95029|95097.3|95020.7|38
1650426290000|2022-04-20 03:44:50|95102.2|95022.2|95107.8|95021.6|95107.8|95027.7|95099.6|95021.3|38
1650426300000|2022-04-20 03:45:00|95101.3|95026.1|95105.7|95026.8|95105.7|95030.2|95097.1|95024|38
1650426310000|2022-04-20 03:45:10|95103.6|95029.3|95112.3|95033.1|95112.3|95033.9|95103.6|95028.2|43
1650426320000|2022-04-20 03:45:20|95112.5|95033|95113.9|95031.8|95117.6|95034.8|95109.2|95028.8|53
1650426330000|2022-04-20 03:45:30|95114.1|95031.1|95107.8|95029.5|95114.1|95035.8|95106.2|95029.5|50
1650426340000|2022-04-20 03:45:40|95107.7|95029.7|95095.8|95017.9|95108.9|95030.5|95090.9|95016|50
1650426350000|2022-04-20 03:45:50|95094.6|95018.6|95102.8|95025.5|95104.3|95026.7|95091.8|95014.1|46
1650426360000|2022-04-20 03:46:00|95102.9|95025.4|95112.7|95036.4|95112.9|95037.2|95101.2|95024.4|55
1650426370000|2022-04-20 03:46:10|95114.2|95037.3|95107.2|95032.3|95119.3|95037.3|95104.1|95026.7|47
1650426380000|2022-04-20 03:46:20|95107.4|95031.9|95110.6|95029.8|95110.6|95033.2|95104.8|95026.5|39
1650426390000|2022-04-20 03:46:30|95111.5|95029.9|95114|95036.8|95114.5|95039|95105.9|95028.8|44
1650426400000|2022-04-20 03:46:40|95113.7|95034.7|95113.4|95037.4|95115.1|95039.4|95110.4|95032.9|47
1650426410000|2022-04-20 03:46:50|95113.2|95037.3|95112.9|95039|95113.7|95041.1|95112.5|95036.6|40
1650426420000|2022-04-20 03:47:00|95112.8|95039.7|95115.9|95043.6|95117|95044|95112.7|95038.8|19
1650426430000|2022-04-20 03:47:10|95116.4|95040.4|95110.9|95035|95116.4|95049.4|95098.7|95028.9|39
1650426440000|2022-04-20 03:47:20|95110.7|95035.2|95110.1|95035.9|95112.4|95052.1|95098.9|95033.8|37
1650426450000|2022-04-20 03:47:30|95110.3|95036|95106.6|95029.7|95114.3|95049.6|95099.6|95029.7|37
1650426460000|2022-04-20 03:47:40|95108.3|95027.9|95106.7|95029.4|95108.3|95043.2|95093.2|95020|46
1650426470000|2022-04-20 03:47:50|95106.3|95029.7|95108.6|95032.4|95110.2|95035.1|95106|95028.3|33
1650426480000|2022-04-20 03:48:00|95107.8|95033|95106.8|95031.3|95112.2|95034.8|95105.4|95028.9|30
1650426490000|2022-04-20 03:48:10|95105.8|95032.9|95113.2|95038.1|95113.9|95039.4|95105.8|95032|38
1650426500000|2022-04-20 03:48:20|95113.5|95039.1|95111.7|95041.4|95114.5|95041.4|95108.8|95036|28
1650426510000|2022-04-20 03:48:30|95112.5|95039.4|95110.8|95038.1|95114.9|95050.2|95098.9|95027.3|31
1650426520000|2022-04-20 03:48:40|95113.1|95037.5|95112|95034.2|95115.3|95048.8|95095.4|95028.8|52
1650426530000|2022-04-20 03:48:50|95112.2|95034.4|95112.7|95032.1|95113.9|95034.7|95109|95027.3|46
1650426540000|2022-04-20 03:49:00|95112.4|95031.8|95107.6|95034.1|95112.5|95046.8|95096.2|95030.4|33
1650426550000|2022-04-20 03:49:10|95106.8|95034.8|95109.7|95037.5|95111.4|95037.6|95106.8|95032.6|38
1650426560000|2022-04-20 03:49:20|95109.8|95037.6|95110.3|95037|95110.3|95038.4|95107|95033.1|45
1650426570000|2022-04-20 03:49:30|95110.2|95036.9|95110.9|95035.8|95111.2|95039.6|95109.3|95035.6|47
1650426580000|2022-04-20 03:49:40|95111|95036.6|95113.9|95032.6|95113.9|95038.9|95110|95032.6|32
1650426590000|2022-04-20 03:49:50|95112.8|95033.6|95106.7|95036.6|95115|95039.5|95106.7|95033.1|25
1650426600000|2022-04-20 03:50:00|95096.6|95046.6|95109.2|95033.8|95109.2|95048.1|95096.6|95033.8|28
1650426610000|2022-04-20 03:50:10|95108.7|95033.7|95107.3|95025.8|95108.7|95045.2|95095|95025.8|46
1650426620000|2022-04-20 03:50:20|95107.6|95024.9|95110.3|95039.1|95112.7|95048.4|95098.4|95024.8|44
1650426630000|2022-04-20 03:50:30|95109.8|95038.6|95122.9|95044|95127.5|95049.7|95109.8|95038.6|54
1650426640000|2022-04-20 03:50:40|95124.1|95044.1|95126.9|95048.3|95129.4|95049.2|95121.7|95043.7|34
1650426650000|2022-04-20 03:50:50|95128|95048.5|95132.1|95047.9|95134.7|95049.5|95128|95041.2|34
1650426660000|2022-04-20 03:51:00|95131.4|95048|95136.3|95057.2|95136.9|95059.8|95127.4|95047.2|36
1650426670000|2022-04-20 03:51:10|95134.9|95059.3|95138.2|95058.1|95139.7|95060|95133.3|95055.4|41
1650426680000|2022-04-20 03:51:20|95136.3|95060.4|95138.7|95059.6|95140.2|95065.1|95136|95059.6|32
1650426690000|2022-04-20 03:51:30|95138|95061.5|95142.7|95064.3|95143.4|95064.3|95135.5|95058.9|30
1650426700000|2022-04-20 03:51:40|95145.8|95060.8|95147.2|95069|95152.2|95072.3|95139.3|95060.7|52
1650426710000|2022-04-20 03:51:50|95145.6|95069.3|95149|95067.9|95153.3|95072.4|95142.5|95065.3|42
1650426720000|2022-04-20 03:52:00|95147.2|95068.8|95154.7|95076.2|95156.3|95077.4|95143.9|95068.4|46
1650426730000|2022-04-20 03:52:10|95154.3|95077|95155|95073.2|95157.3|95080.3|95153.2|95072.4|45
1650426740000|2022-04-20 03:52:20|95155.2|95073.3|95158.7|95080.3|95161.6|95085.4|95154.7|95072.5|49
1650426750000|2022-04-20 03:52:30|95157.3|95081.9|95158.3|95081.8|95162.1|95085.5|95156.5|95079.5|48
1650426760000|2022-04-20 03:52:40|95157.7|95082.2|95158.1|95080|95158.5|95084.5|95154.7|95079.2|48
1650426770000|2022-04-20 03:52:50|95157.5|95083.6|95158.8|95079.5|95158.9|95088.5|95138.5|95074.2|52
1650426780000|2022-04-20 03:53:00|95157.8|95079.6|95159.7|95079.3|95160.7|95082.8|95150.5|95076.1|59
1650426790000|2022-04-20 03:53:10|95159.9|95079.5|95159.4|95082.8|95161.9|95083.6|95155.2|95078.2|38
1650426800000|2022-04-20 03:53:20|95161.2|95081.6|95157.8|95082.4|95162.7|95087.7|95154.4|95081.2|47
1650426810000|2022-04-20 03:53:30|95157.2|95081.5|95157.6|95081.2|95158.4|95083.9|95154.4|95080.2|36
1650426820000|2022-04-20 03:53:40|95158.6|95080.8|95162.5|95085.3|95163.5|95098.3|95146.6|95080.4|29
1650426830000|2022-04-20 03:53:50|95161|95086.2|95160.3|95083.3|95162.3|95096.8|95146.8|95083.1|37
1650426840000|2022-04-20 03:54:00|95161|95083.6|95154.3|95075.2|95161|95096.1|95145.2|95074.2|47
1650426850000|2022-04-20 03:54:10|95158.5|95072.2|95154.6|95075.5|95159.8|95076.7|95153.5|95072.1|23
1650426860000|2022-04-20 03:54:20|95154.2|95076.1|95149|95076.4|95156.3|95078|95149|95073.5|47
1650426870000|2022-04-20 03:54:30|95149.7|95075.7|95150.7|95073.9|95152.8|95075.7|95149.4|95070.6|24
1650426880000|2022-04-20 03:54:40|95149.8|95074.1|95146.4|95071.7|95156.1|95088.4|95137.8|95069|54
1650426890000|2022-04-20 03:54:50|95148.2|95071|95146.3|95073.3|95150.2|95083.7|95133.7|95068.1|43
1650426900000|2022-04-20 03:55:00|95146.5|95073.4|95147.8|95074|95149.1|95075.4|95146.2|95072.6|43
1650426910000|2022-04-20 03:55:10|95147.1|95073.3|95163.9|95083.1|95165.3|95089|95147.1|95073.2|48
1650426920000|2022-04-20 03:55:20|95163.3|95081.5|95164.2|95084.6|95168.6|95085.8|95160.9|95075.4|33
1650426930000|2022-04-20 03:55:30|95164.3|95084.7|95164.2|95085.6|95167.8|95088.3|95162.9|95084.1|35
1650426940000|2022-04-20 03:55:40|95164.1|95084.7|95157.6|95077.4|95165.2|95098.2|95148.2|95076.5|37
1650426950000|2022-04-20 03:55:50|95157.1|95077.7|95157|95083.7|95160.7|95084.5|95155.8|95075.2|37
1650426960000|2022-04-20 03:56:00|95157.8|95083.1|95159.1|95086.6|95163.5|95097.9|95147.8|95078.7|52
1650426970000|2022-04-20 03:56:10|95159.5|95085.2|95154.4|95072.6|95160.6|95086|95152.5|95069.4|52
1650426980000|2022-04-20 03:56:20|95154.3|95072.8|95147.2|95070|95156.5|95078.5|95146.8|95070|43
1650426990000|2022-04-20 03:56:30|95147|95070.6|95147.9|95068.7|95151|95072.6|95145.6|95062.9|41
1650427000000|2022-04-20 03:56:40|95148.3|95068.5|95146.7|95072.9|95149|95072.9|95144.7|95063.6|45
1650427010000|2022-04-20 03:56:50|95146.8|95072.8|95144|95069.3|95148.3|95072.9|95144|95069.3|28
1650427020000|2022-04-20 03:57:00|95143.3|95069.4|95144|95065.5|95145.4|95072.5|95142.2|95065.1|23
1650427030000|2022-04-20 03:57:10|95144.6|95065.4|95143.1|95065.8|95147.1|95069.5|95140.2|95062.9|43
1650427040000|2022-04-20 03:57:20|95141.5|95067.3|95144.5|95064.8|95146.5|95070|95140.4|95061.6|31
1650427050000|2022-04-20 03:57:30|95143.3|95065.5|95140.2|95067.4|95144.7|95067.4|95140.2|95060.4|44
1650427060000|2022-04-20 03:57:40|95141.4|95066.3|95141.1|95065.5|95143|95068|95140.9|95065.4|31
1650427070000|2022-04-20 03:57:50|95141|95065.4|95142.2|95065.1|95142.2|95066.5|95141|95064.9|30
1650427080000|2022-04-20 03:58:00|95142.1|95064.9|95142|95063.1|95144.1|95065.4|95141.6|95059.6|22
1650427090000|2022-04-20 03:58:10|95142.1|95063.2|95137.5|95064|95142.5|95081.6|95130.9|95063.1|39
1650427100000|2022-04-20 03:58:20|95137.6|95064.4|95135.3|95058.8|95139.1|95064.5|95134.9|95058.7|45
1650427110000|2022-04-20 03:58:30|95135.4|95058.9|95134.9|95062|95137.7|95063.6|95131.8|95056.9|37
1650427120000|2022-04-20 03:58:40|95135.3|95062.2|95135|95062.4|95136.2|95063.3|95134.3|95060.8|28
1650427130000|2022-04-20 03:58:50|95134.9|95062.9|95132.7|95055.3|95136|95063.8|95131.4|95054.1|21
1650427140000|2022-04-20 03:59:00|95132.9|95054.8|95131.1|95056.1|95133.9|95060.3|95130|95053.1|34
1650427150000|2022-04-20 03:59:10|95131.3|95056.4|95130.2|95056.4|95132|95057.1|95129.4|95055|35
1650427160000|2022-04-20 03:59:20|95130.3|95055.9|95130.1|95053.4|95130.4|95057.1|95129.1|95052.7|26
1650427170000|2022-04-20 03:59:30|95130|95053.5|95130|95054.6|95131.3|95055.3|95129.5|95053.4|18
1650427180000|2022-04-20 03:59:40|95130.4|95053.9|95129.4|95048.5|95130.9|95054.6|95125.7|95047.4|37
1650427190000|2022-04-20 03:59:50|95129.6|95048.7|95123.7|95047.5|95130.1|95052.5|95123.2|95046.3|40
1650427200000|2022-04-20 04:00:00|95123.5|95047.3|95121.2|95048.8|95123.8|95058.7|95108.7|95040.6|50
1650427210000|2022-04-20 04:00:10|95121|95049.5|95124.6|95050.3|95125.3|95052|95120.9|95049.5|48
1650427220000|2022-04-20 04:00:20|95124.5|95050.2|95130|95056.5|95137.7|95058.2|95124.4|95048|35
1650427230000|2022-04-20 04:00:30|95132.3|95055.4|95133.8|95059.8|95134.6|95070.1|95120.1|95053.6|35
1650427240000|2022-04-20 04:00:40|95133.9|95059.4|95135.8|95057.2|95141.1|95063.3|95132.7|95057.2|38
1650427250000|2022-04-20 04:00:50|95138.2|95061.9|95139.3|95065.1|95142.3|95066.5|95136.1|95057.6|48
1650427260000|2022-04-20 04:01:00|95139.4|95065.2|95140.7|95065.8|95142|95067.1|95138.3|95064.7|28
1650427270000|2022-04-20 04:01:10|95140.6|95065.7|95141.3|95069.7|95142|95069.8|95139.7|95064.6|37
1650427280000|2022-04-20 04:01:20|95141.4|95069.8|95154.2|95076.5|95154.7|95078|95141.3|95065.1|44
1650427290000|2022-04-20 04:01:30|95153.5|95077.1|95152.9|95077.9|95157.3|95078.6|95152.5|95072.1|38
1650427300000|2022-04-20 04:01:40|95153.2|95078|95150.5|95073.9|95153.7|95081.7|95147.9|95073.4|34
1650427310000|2022-04-20 04:01:50|95150.4|95072.5|95145.1|95068.6|95150.4|95084.7|95132.1|95067.4|41
1650427320000|2022-04-20 04:02:00|95145|95068.2|95140.2|95065.3|95146|95070.9|95139.9|95063.6|33
1650427330000|2022-04-20 04:02:10|95140|95066.2|95143.9|95068|95145.2|95068.7|95139.9|95063|28
1650427340000|2022-04-20 04:02:20|95143.8|95067.9|95145.5|95070.3|95149.3|95073.1|95142.9|95066.5|38
1650427350000|2022-04-20 04:02:30|95145.6|95070.5|95152.1|95074.1|95153.2|95078.4|95143.7|95068.5|51
1650427360000|2022-04-20 04:02:40|95154.5|95074.4|95148.4|95071.2|95158.1|95075.8|95148.4|95069.1|18
1650427370000|2022-04-20 04:02:50|95148.3|95069.8|95138.7|95063.7|95148.7|95070.9|95138.7|95061.6|47
1650427380000|2022-04-20 04:03:00|95139.9|95064.6|95134.8|95057.8|95142.8|95065.6|95134.7|95057.4|30
1650427390000|2022-04-20 04:03:10|95135.4|95056.9|95138.8|95060.8|95139.5|95062.4|95134.8|95050.7|38
1650427400000|2022-04-20 04:03:20|95134.4|95061.1|95139|95062.4|95139.9|95062.7|95129.7|95054.9|51
1650427410000|2022-04-20 04:03:30|95139.4|95061.9|95133.8|95050.5|95140.2|95064.2|95133.8|95049.7|33
1650427420000|2022-04-20 04:03:40|95131.4|95053.1|95129.1|95050.9|95134.4|95053.1|95125.7|95039.7|40
1650427430000|2022-04-20 04:03:50|95128.8|95051.5|95127|95049.4|95128.8|95052|95125.3|95044.8|40
1650427440000|2022-04-20 04:04:00|95127.1|95050|95132.5|95054.2|95132.8|95055.3|95126.8|95050|28
1650427450000|2022-04-20 04:04:10|95132.1|95053.9|95131.6|95053.1|95132.2|95053.9|95129.3|95049.9|27
1650427460000|2022-04-20 04:04:20|95131.8|95056|95137.5|95054.8|95137.5|95059.4|95128|95053.7|48
1650427470000|2022-04-20 04:04:30|95137.8|95054.4|95130.6|95054|95140.6|95055.9|95128.5|95049.4|26
1650427480000|2022-04-20 04:04:40|95130.9|95053.4|95129.6|95051.4|95132.2|95054.2|95127.3|95044.5|42
1650427490000|2022-04-20 04:04:50|95130.1|95051.6|95126.6|95051.9|95130.1|95054|95124.6|95048.7|47
1650427500000|2022-04-20 04:05:00|95126.3|95051.2|95126|95053.9|95126.8|95064.9|95113.8|95048.1|46
1650427510000|2022-04-20 04:05:10|95126.6|95052.8|95127.7|95053.8|95127.8|95054.5|95125.4|95052.2|35
1650427520000|2022-04-20 04:05:20|95127.6|95053.7|95126.5|95047.4|95127.9|95054.6|95121.6|95043.6|42
1650427530000|2022-04-20 04:05:30|95127.1|95045.9|95124.4|95045.6|95127.3|95060.4|95110.4|95041.9|38
1650427540000|2022-04-20 04:05:40|95123.5|95046.8|95123.7|95049.2|95124.5|95050.5|95122.6|95045.5|41
1650427550000|2022-04-20 04:05:50|95123.6|95049.4|95122.9|95048.2|95124.8|95049.5|95122.8|95047.3|31
1650427560000|2022-04-20 04:06:00|95122.7|95048.1|95119.8|95047.1|95122.9|95049.3|95119.5|95045.9|36
1650427570000|2022-04-20 04:06:10|95119.7|95046.5|95119.6|95043.6|95123|95046.5|95118.1|95040.7|26
1650427580000|2022-04-20 04:06:20|95120.2|95042.8|95117.5|95037.9|95122.1|95055.8|95105.6|95031.8|40
1650427590000|2022-04-20 04:06:30|95120.7|95037.7|95119.5|95047.2|95121.7|95048.7|95118.8|95037.7|31
1650427600000|2022-04-20 04:06:40|95120.3|95045.7|95117.9|95040|95121.3|95046.9|95114.7|95038.5|35
1650427610000|2022-04-20 04:06:50|95118.4|95039.9|95119.3|95035.3|95119.6|95043.3|95115.8|95035.3|32
1650427620000|2022-04-20 04:07:00|95118.1|95036|95112.1|95040.2|95118.2|95051.5|95101.4|95035.1|41
1650427630000|2022-04-20 04:07:10|95113.3|95038.1|95113.1|95042.7|95118.2|95042.7|95109.7|95033.1|37
1650427640000|2022-04-20 04:07:20|95113.7|95041|95112.5|95040.5|95116.4|95042.6|95112.5|95036.6|31
1650427650000|2022-04-20 04:07:30|95111.7|95041|95112.6|95039.3|95113.5|95051.5|95101.5|95038.2|19
1650427660000|2022-04-20 04:07:40|95112.8|95039.1|95101.6|95051.6|95113.1|95053.5|95101.6|95039.1|25
1650427670000|2022-04-20 04:07:50|95101.7|95051.7|95114.9|95040.2|95119.2|95054.1|95100.9|95036.1|38
1650427680000|2022-04-20 04:08:00|95116.9|95037.5|95113.4|95042.2|95116.9|95042.2|95112.2|95037.5|30
1650427690000|2022-04-20 04:08:10|95113.2|95039.9|95128.9|95047|95136.3|95052.3|95102.3|95037.1|39
1650427700000|2022-04-20 04:08:20|95129.4|95045.9|95136.1|95048.4|95136.8|95052.1|95128.6|95043.4|54
1650427710000|2022-04-20 04:08:30|95136.7|95047.9|95132.6|95050.7|95136.7|95054.9|95132.6|95047.6|32
1650427720000|2022-04-20 04:08:40|95130.5|95050.6|95139.4|95062.7|95143.9|95063.6|95130.2|95049|58
1650427730000|2022-04-20 04:08:50|95139.2|95063|95146.4|95062.8|95148.1|95066.1|95138.4|95056.9|48
1650427740000|2022-04-20 04:09:00|95146.5|95062.9|95143.2|95061.7|95147.6|95063.2|95141.9|95060|46
1650427750000|2022-04-20 04:09:10|95143.6|95061.5|95146|95063|95146.6|95064.3|95142.2|95061.4|45
1650427760000|2022-04-20 04:09:20|95146.2|95062.4|95141.6|95065.8|95147.4|95069.1|95139.3|95061.6|38
1650427770000|2022-04-20 04:09:30|95142|95066.2|95143.7|95062|95143.7|95067|95140|95061.9|40
1650427780000|2022-04-20 04:09:40|95143.5|95063.1|95141.2|95064.7|95143.9|95065.3|95139.1|95060.7|35
1650427790000|2022-04-20 04:09:50|95141.5|95062.5|95142.2|95061.1|95142.2|95064.3|95139.8|95059.5|25
1650427800000|2022-04-20 04:10:00|95140.6|95066.2|95141.1|95057.7|95141.1|95066.2|95137.1|95057.1|39
1650427810000|2022-04-20 04:10:10|95140.6|95058.7|95146.1|95059.2|95147.7|95066.4|95139.9|95055.1|34
1650427820000|2022-04-20 04:10:20|95146.8|95059.5|95143.5|95068|95147.8|95069.5|95141.4|95059.5|31
1650427830000|2022-04-20 04:10:30|95144.1|95067.6|95148.2|95065.6|95148.8|95071.3|95144.1|95065.2|36
1650427840000|2022-04-20 04:10:40|95147.9|95066|95144.4|95065.4|95152.9|95067|95144.4|95062.3|36
1650427850000|2022-04-20 04:10:50|95141.7|95071.6|95145.6|95067.5|95146.1|95071.9|95141.7|95066.6|44
1650427860000|2022-04-20 04:11:00|95145.5|95068.2|95145.9|95064.7|95147.8|95068.7|95143.2|95064.7|25
1650427870000|2022-04-20 04:11:10|95144.3|95068.6|95152|95073.9|95155.3|95075.1|95144.3|95066.5|45
1650427880000|2022-04-20 04:11:20|95154.3|95073.6|95154.8|95076.2|95162.9|95077.7|95153.8|95070.2|64
1650427890000|2022-04-20 04:11:30|95155|95078.5|95169.6|95086.8|95170.3|95088.2|95154|95076.1|63
1650427900000|2022-04-20 04:11:40|95169.9|95086.7|95167|95084.9|95169.9|95090.3|95165.2|95079|56
1650427910000|2022-04-20 04:11:50|95166.9|95086.1|95167.7|95090.5|95171.9|95091.6|95166.9|95086|46
1650427920000|2022-04-20 04:12:00|95167|95092.7|95170.3|95081.5|95170.3|95093.4|95163.9|95081.5|40
1650427930000|2022-04-20 04:12:10|95169.7|95081.4|95171|95089.3|95171.4|95093.6|95164.9|95081.3|55
1650427940000|2022-04-20 04:12:20|95170.7|95089.6|95164.1|95084|95171.5|95094.3|95164.1|95080.3|41
1650427950000|2022-04-20 04:12:30|95164|95084.1|95161.3|95079.9|95164.7|95090.9|95159|95079.9|52
1650427960000|2022-04-20 04:12:40|95161.5|95080.2|95156.4|95080|95161.7|95081.9|95153.5|95072.6|59
1650427970000|2022-04-20 04:12:50|95156.5|95079.5|95160.7|95082.5|95161.8|95083.5|95156.5|95077.9|52
1650427980000|2022-04-20 04:13:00|95160.8|95081.6|95159.9|95082.8|95163.6|95084.4|95156.3|95079.7|55
1650427990000|2022-04-20 04:13:10|95159.6|95082.7|95162.9|95082.5|95164.8|95085.2|95159.5|95076.5|48
1650428000000|2022-04-20 04:13:20|95162.3|95081.9|95159.5|95078.5|95163.8|95088|95159.5|95078.5|38
1650428010000|2022-04-20 04:13:30|95159.6|95079|95156.9|95082.5|95160.5|95083.2|95156.8|95076|36
1650428020000|2022-04-20 04:13:40|95157.8|95082.3|95158.5|95076.6|95162.4|95082.4|95153.4|95073.9|57
1650428030000|2022-04-20 04:13:50|95157.9|95077.4|95153.2|95078.7|95158|95079.3|95152.9|95076|42
1650428040000|2022-04-20 04:14:00|95153.4|95077.9|95155.7|95073.9|95157.3|95077.9|95149.8|95070.8|69
1650428050000|2022-04-20 04:14:10|95155.4|95074.2|95148.9|95068.9|95156.8|95074.9|95147.3|95067.3|66
1650428060000|2022-04-20 04:14:20|95150.4|95065.7|95154.7|95073.7|95155|95074.8|95144.8|95063.2|58
1650428070000|2022-04-20 04:14:30|95152.3|95074.3|95156.4|95072.5|95157|95075|95152.2|95071.3|39
1650428080000|2022-04-20 04:14:40|95156.5|95072.3|95153.9|95075.3|95156.5|95078.8|95152.4|95072.2|38
1650428090000|2022-04-20 04:14:50|95154|95075.2|95154.1|95075.2|95156.2|95075.9|95150|95066.9|55
1650428100000|2022-04-20 04:15:00|95154.5|95074.9|95152.7|95069.3|95156.8|95086.2|95136.2|95066.1|53
1650428110000|2022-04-20 04:15:10|95152.1|95070|95156.3|95073|95157.9|95074.5|95146.6|95069.1|39
1650428120000|2022-04-20 04:15:20|95155.5|95072.9|95165.5|95075.9|95169|95079.3|95149|95069.5|37
1650428130000|2022-04-20 04:15:30|95165.1|95076|95158.1|95074.8|95168.2|95080.1|95155.8|95073|46
1650428140000|2022-04-20 04:15:40|95156.2|95075.5|95151|95077|95156.7|95078.3|95149.9|95067.4|44
1650428150000|2022-04-20 04:15:50|95150.5|95077.7|95152.8|95073.4|95153.8|95077.7|95145.6|95066.9|47
1650428160000|2022-04-20 04:16:00|95153.4|95072.6|95145.4|95067.9|95156.5|95078.4|95145.3|95067.5|40
1650428170000|2022-04-20 04:16:10|95145.5|95067.7|95154.8|95068.5|95159.1|95077.7|95144.2|95064.7|45
1650428180000|2022-04-20 04:16:20|95156.2|95069|95151.3|95070.4|95157.1|95072.9|95150.1|95067.6|39
1650428190000|2022-04-20 04:16:30|95151.2|95070.8|95151.2|95070.5|95154.3|95074.9|95147.6|95066.4|40
1650428200000|2022-04-20 04:16:40|95150.6|95072.5|95148.3|95069.3|95152.4|95072.7|95146.7|95067.1|43
1650428210000|2022-04-20 04:16:50|95148.6|95070.9|95151|95074.9|95154.7|95074.9|95148.6|95070.2|43
1650428220000|2022-04-20 04:17:00|95151.7|95074.6|95150|95074.2|95152.3|95076|95148.9|95072.5|28
1650428230000|2022-04-20 04:17:10|95149.9|95074.6|95150.3|95067.2|95151.6|95074.6|95146.5|95061.7|55
1650428240000|2022-04-20 04:17:20|95149.7|95067.7|95151.6|95075.4|95153.2|95076.6|95146.5|95064.2|40
1650428250000|2022-04-20 04:17:30|95151.7|95074.8|95150.1|95073.3|95154.4|95078.6|95150|95070|36
1650428260000|2022-04-20 04:17:40|95149.5|95072.5|95154.4|95075.8|95157|95079.3|95149.5|95072.5|34
1650428270000|2022-04-20 04:17:50|95152.8|95075.7|95152.4|95073.5|95154.3|95078|95148.6|95070.4|44
1650428280000|2022-04-20 04:18:00|95152.9|95073.3|95161|95079.2|95161.1|95083.4|95152.4|95067.7|44
1650428290000|2022-04-20 04:18:10|95162.5|95077.4|95160.8|95084.3|95165.5|95087.7|95159.8|95075.1|34
1650428300000|2022-04-20 04:18:20|95162.6|95083.7|95159.5|95082.4|95162.6|95089.1|95158.3|95081|35
1650428310000|2022-04-20 04:18:30|95160.1|95082.3|95161.5|95086|95164|95087.1|95160.1|95082.3|31
1650428320000|2022-04-20 04:18:40|95161.4|95085.4|95161.1|95086.2|95163.3|95087.3|95159.6|95083.2|17
1650428330000|2022-04-20 04:18:50|95162.8|95085.4|95163.3|95085.6|95167.2|95090.8|95161.2|95080.8|31
1650428340000|2022-04-20 04:19:00|95164.8|95086.9|95169.9|95098.7|95173.1|95098.7|95164.8|95085.3|48
1650428350000|2022-04-20 04:19:10|95170.9|95097.9|95179.5|95093.6|95182.1|95101.3|95170.2|95090.4|38
1650428360000|2022-04-20 04:19:20|95181.4|95094.3|95182.2|95100.6|95182.6|95106.1|95178.3|95094.3|20
1650428370000|2022-04-20 04:19:30|95181.6|95101.2|95179.8|95098.2|95183.4|95101.4|95175.8|95096.3|33
1650428380000|2022-04-20 04:19:40|95180|95098.3|95178|95098|95181.4|95101.6|95177.4|95096.4|29
1650428390000|2022-04-20 04:19:50|95176.7|95097.9|95175.7|95095.8|95178.2|95097.9|95173.3|95094.2|36
1650428400000|2022-04-20 04:20:00|95176.4|95095.1|95171.2|95092|95176.4|95109.2|95159.2|95088.3|52
1650428410000|2022-04-20 04:20:10|95172.8|95089.4|95169.4|95091|95172.9|95093.6|95164.3|95087.5|46
1650428420000|2022-04-20 04:20:20|95170.2|95089.8|95169.9|95089.2|95170.9|95090.9|95166.8|95088|20
1650428430000|2022-04-20 04:20:30|95169.8|95089.1|95175.9|95094.3|95175.9|95098.1|95164.1|95087.7|44
1650428440000|2022-04-20 04:20:40|95175.6|95094.1|95177.5|95103.9|95184.8|95107.2|95171.8|95089.5|38
1650428450000|2022-04-20 04:20:50|95178.8|95103.8|95177.3|95105.1|95180.2|95107|95177.2|95102.9|23
1650428460000|2022-04-20 04:21:00|95178.5|95104.1|95178.2|95104.1|95182.5|95104.8|95177.6|95098.4|42
1650428470000|2022-04-20 04:21:10|95178.4|95104.2|95181.3|95103|95185|95104.4|95177.2|95099.4|31
1650428480000|2022-04-20 04:21:20|95181.1|95103.4|95179.3|95102.3|95182.3|95105.9|95177.7|95101.2|28
1650428490000|2022-04-20 04:21:30|95179.7|95101.8|95180.8|95099.4|95180.8|95103.8|95177.5|95099.4|17
1650428500000|2022-04-20 04:21:40|95181.2|95099.2|95184.4|95111.6|95188.4|95111.6|95179.7|95099.2|45
1650428510000|2022-04-20 04:21:50|95176.3|95126.3|95185.1|95113|95187|95126.3|95174.9|95110.4|29
1650428520000|2022-04-20 04:22:00|95183.7|95108.9|95187.9|95108.7|95188.7|95110.3|95183.5|95107.1|28
1650428530000|2022-04-20 04:22:10|95187|95109.2|95176.4|95102.5|95187.8|95121.4|95171.4|95092|44
1650428540000|2022-04-20 04:22:20|95177.9|95102.4|95174.1|95098.7|95179.6|95120|95170|95098.7|34
1650428550000|2022-04-20 04:22:30|95174.9|95098.2|95168.3|95090.8|95175.3|95098.2|95165.5|95086.2|41
1650428560000|2022-04-20 04:22:40|95167.7|95092.3|95166.8|95088.1|95172.5|95093.4|95165.7|95085.8|32
1650428570000|2022-04-20 04:22:50|95171.4|95092.9|95181.9|95099.9|95182.8|95103.2|95169.9|95092.9|38
1650428580000|2022-04-20 04:23:00|95180.9|95100|95174.2|95098.5|95184.9|95109.5|95174.1|95096.8|44
1650428590000|2022-04-20 04:23:10|95174.4|95098.7|95175.9|95099.2|95177|95101.7|95174.4|95097.9|28
1650428600000|2022-04-20 04:23:20|95176.1|95099.4|95160.3|95110.3|95180.5|95120.9|95160.3|95094|39
1650428610000|2022-04-20 04:23:30|95172.3|95098.6|95174.5|95093.8|95177.1|95100.1|95171.4|95091.1|48
1650428620000|2022-04-20 04:23:40|95173.8|95094.6|95178.9|95102.4|95178.9|95104.3|95172.1|95092.6|38
1650428630000|2022-04-20 04:23:50|95179.4|95102.9|95178.2|95102.3|95179.7|95104.5|95177.8|95100.9|19
1650428640000|2022-04-20 04:24:00|95179.1|95101.9|95182.5|95100|95185.7|95105.8|95177.9|95097.9|29
1650428650000|2022-04-20 04:24:10|95174|95124|95177.1|95101|95186.3|95124|95174|95099.5|24
1650428660000|2022-04-20 04:24:20|95177.3|95100.2|95177.1|95102.9|95178.9|95102.9|95174.6|95099.5|29
1650428670000|2022-04-20 04:24:30|95176.7|95102|95166.7|95090.6|95178.2|95102.6|95164.8|95088.9|56
1650428680000|2022-04-20 04:24:40|95167.5|95090.2|95162.9|95083.4|95169.7|95091.3|95162|95080.2|36
1650428690000|2022-04-20 04:24:50|95161.7|95082.3|95163.3|95088.6|95165.6|95091.2|95161.1|95078.4|32
1650428700000|2022-04-20 04:25:00|95163.4|95088.7|95159.8|95084.2|95166.7|95090.4|95159.6|95083.6|37
1650428710000|2022-04-20 04:25:10|95159|95084.7|95165.9|95081|95166.8|95097.6|95147.2|95078.4|42
1650428720000|2022-04-20 04:25:20|95166.1|95082.3|95162.7|95085.7|95166.4|95086.9|95161.5|95082.3|38
1650428730000|2022-04-20 04:25:30|95163.7|95085.5|95162|95083.4|95164.9|95090.6|95161.1|95083.4|29
1650428740000|2022-04-20 04:25:40|95162.5|95083.2|95153.2|95078.6|95162.9|95083.8|95153.2|95077.4|31
1650428750000|2022-04-20 04:25:50|95153.7|95078.1|95154.3|95076.3|95156.2|95082|95151.2|95076.3|27
1650428760000|2022-04-20 04:26:00|95153.4|95076.2|95161.5|95082.8|95167.4|95084.1|95153.4|95076|39
1650428770000|2022-04-20 04:26:10|95160.6|95083.3|95152.5|95075.2|95165.5|95085.7|95151.5|95072.1|33
1650428780000|2022-04-20 04:26:20|95151.9|95073.5|95128.3|95045.4|95153.1|95073.9|95123.3|95036.2|42
1650428790000|2022-04-20 04:26:30|95132.2|95046.7|95126|95039.8|95136.3|95046.7|95083.5|95010.3|64
1650428800000|2022-04-20 04:26:40|95125.9|95039.2|95079|95029|95126.7|95042.2|95078.3|95006.4|43
1650428810000|2022-04-20 04:26:50|95079.1|95029.1|95094.8|95016|95094.8|95033.2|95077|95016|20
1650428820000|2022-04-20 04:27:00|95095.2|95015.6|95089.6|95003.3|95101.6|95020.1|95084.1|94991.6|64
1650428830000|2022-04-20 04:27:10|95089.1|95002.9|95090.7|94992.8|95098.6|95004.2|95084.8|94992.8|47
1650428840000|2022-04-20 04:27:20|95077.5|94987|95101.8|95013.4|95102.9|95013.4|95059.1|94954.2|71
1650428850000|2022-04-20 04:27:30|95101.6|95013.3|95069.9|94971.3|95117.4|95027.9|95061.1|94961.1|65
1650428860000|2022-04-20 04:27:40|95072|94978.5|95038.2|94966.3|95078.3|94992.5|95037.4|94950.4|54
1650428870000|2022-04-20 04:27:50|95027.7|94977.7|95066.4|94979.6|95070.3|94983.3|95027.7|94945.7|53
1650428880000|2022-04-20 04:28:00|95065.7|94980|95070.5|94982|95071.2|94986.8|95063|94975.9|45
1650428890000|2022-04-20 04:28:10|95070.4|94981|95080|94976.9|95082.7|94983.6|95069.2|94975|47
1650428900000|2022-04-20 04:28:20|95080.2|94977.7|95074|94978.5|95083.1|94988.3|95073.9|94977.7|53
1650428910000|2022-04-20 04:28:30|95073.8|94979.1|95070.6|94974.4|95074.5|94979.1|95066.6|94961.2|51
1650428920000|2022-04-20 04:28:40|95070.2|94976.5|95071.5|94980.4|95076.1|94980.9|95068.8|94975|42
1650428930000|2022-04-20 04:28:50|95071.4|94980.7|95071|94976.4|95074.3|94980.8|95065.9|94971.8|45
1650428940000|2022-04-20 04:29:00|95071.1|94976.5|95067|94977.9|95073.2|94982.4|95063.9|94972.1|42
1650428950000|2022-04-20 04:29:10|95066.1|94976.2|95065.9|94970.1|95075.5|94987.1|95059.7|94964.2|73
1650428960000|2022-04-20 04:29:20|95065.5|94968|95067.8|94974.6|95069.6|94978.5|95060.6|94965.7|70
1650428970000|2022-04-20 04:29:30|95068.3|94975.6|95066.1|94976.1|95074.8|94976.1|95062.8|94969.7|49
1650428980000|2022-04-20 04:29:40|95066|94974.8|95062.9|94971.2|95070|94977.2|95061.5|94965.1|57
1650428990000|2022-04-20 04:29:50|95062.8|94971.4|95063.7|94974.6|95064.1|94977|95059.7|94965.8|56
1650429000000|2022-04-20 04:30:00|95063.9|94974.8|95061.3|94977.5|95064.9|94979.3|95057.6|94970.8|47
1650429010000|2022-04-20 04:30:10|95060.7|94977.2|95068.3|94984.1|95069.1|94984.1|95056.7|94973.5|40
1650429020000|2022-04-20 04:30:20|95068.2|94983.2|95069.8|94977.2|95070.9|94985.1|95048.7|94969.2|36
1650429030000|2022-04-20 04:30:30|95066.4|94980|95065.9|94978.7|95068.7|94980|95060|94974|47
1650429040000|2022-04-20 04:30:40|95067.3|94980|95068.4|94977.8|95068.4|94982|95063.7|94975.3|31
1650429050000|2022-04-20 04:30:50|95067.8|94978.2|95079.1|94989|95083.4|94990.4|95067.8|94976.4|44
1650429060000|2022-04-20 04:31:00|95080.2|94990.3|95065.3|94975.2|95081.2|94993.3|95065.3|94975.2|51
1650429070000|2022-04-20 04:31:10|95066.7|94976.2|95071.8|94980|95072|94980|95062.2|94970.5|49
1650429080000|2022-04-20 04:31:20|95071.6|94979.9|95068|94982|95071.6|94982|95066.1|94975|43
1650429090000|2022-04-20 04:31:30|95068.8|94982.2|95065.4|94978.4|95068.8|94982.2|95063.1|94976.6|41
1650429100000|2022-04-20 04:31:40|95066.1|94979.8|95064.4|94979.3|95066.1|94980.7|95059.6|94976.3|33
1650429110000|2022-04-20 04:31:50|95064.2|94978.9|95066.4|94981.6|95068.7|94985.9|95063.6|94978.2|44
1650429120000|2022-04-20 04:32:00|95065.8|94982.8|95068.7|94960.2|95080.5|94983.7|95065.3|94960.2|55
1650429130000|2022-04-20 04:32:10|95069|94960.4|95073.2|94983.3|95073.7|94985.4|95069|94953.7|42
1650429140000|2022-04-20 04:32:20|95072.5|94983.6|95065.6|94978.2|95073.4|94985.1|95063.9|94975.7|33
1650429150000|2022-04-20 04:32:30|95065.7|94978.8|95069.5|94981.9|95073.9|94987.5|95065.6|94973.5|50
1650429160000|2022-04-20 04:32:40|95071.1|94981.4|95064.6|94976.7|95071.1|94982|95059|94973.2|37
1650429170000|2022-04-20 04:32:50|95064.4|94976.9|95060.4|94974.8|95065.8|94977.7|95057.7|94973.9|35
1650429180000|2022-04-20 04:33:00|95060.3|94975.7|95061.6|94978.7|95061.6|94980.5|95058.9|94975.4|39
1650429190000|2022-04-20 04:33:10|95061.5|94978.5|95057.4|94976.3|95062.8|94981.9|95054.8|94973.2|38
1650429200000|2022-04-20 04:33:20|95057.8|94976.4|95065.9|94972.7|95069|94980.9|95056.5|94970.6|38
1650429210000|2022-04-20 04:33:30|95065.8|94973.2|95056.4|94977.1|95065.8|94979.6|95054.1|94970.9|52
1650429220000|2022-04-20 04:33:40|95057.1|94976.6|95054|94972.9|95060.1|94977.8|95054|94972.2|45
1650429230000|2022-04-20 04:33:50|95055.6|94974.4|95060.1|94981.8|95060.9|94981.8|95055.3|94973.3|50
1650429240000|2022-04-20 04:34:00|95054.8|94976.1|95060.5|94982.6|95065.4|94988.3|95054.8|94973.2|57
1650429250000|2022-04-20 04:34:10|95061.3|94982.2|95058.8|94978.6|95062|94982.2|95056.1|94975.5|35
1650429260000|2022-04-20 04:34:20|95058.1|94978.8|95063.1|94977.3|95065.2|94979.1|95058.1|94969.4|32
1650429270000|2022-04-20 04:34:30|95065.3|94979.4|95055.5|94974.1|95066.2|94979.9|95054.5|94972.5|46
1650429280000|2022-04-20 04:34:40|95056.6|94974.2|95059.3|94978.3|95059.9|94978.3|95056.4|94973.3|48
1650429290000|2022-04-20 04:34:50|95059|94976.8|95056.5|94975.8|95062.4|94983.1|95056.5|94974.9|32
1650429300000|2022-04-20 04:35:00|95056.6|94975.9|95063.5|94984.3|95064.2|94984.3|95056.6|94974.5|41
1650429310000|2022-04-20 04:35:10|95064.3|94983.8|95060|94976.9|95066.9|94983.8|95057.3|94973.9|54
1650429320000|2022-04-20 04:35:20|95057.5|94973.7|95064.1|94981.2|95064.9|94981.8|95056.5|94973.6|47
1650429330000|2022-04-20 04:35:30|95063.6|94981.4|95062.6|94978.6|95065|94981.4|95057.4|94973.5|45
1650429340000|2022-04-20 04:35:40|95063.2|94978.7|95059.6|94976.9|95068.2|94984.4|95059.6|94976.9|47
1650429350000|2022-04-20 04:35:50|95059.1|94975|95058|94978.3|95062.7|94979.3|95055.5|94972.1|51
1650429360000|2022-04-20 04:36:00|95057.7|94978|95063.7|94979.8|95064.7|94981.1|95054.8|94976.2|48
1650429370000|2022-04-20 04:36:10|95062.9|94980.8|95066|94976.5|95069.3|94981.4|95062.3|94971.7|31
1650429380000|2022-04-20 04:36:20|95066.9|94976.2|95057.8|94973|95067.2|94976.2|95057.1|94972.9|48
1650429390000|2022-04-20 04:36:30|95057.6|94973.9|95055.9|94973.4|95058.4|94974.8|95052.6|94968.6|41
1650429400000|2022-04-20 04:36:40|95056.4|94973.7|95053.7|94975.4|95057.6|94977.8|95053.7|94973.7|33
1650429410000|2022-04-20 04:36:50|95053.3|94973.3|95052.5|94968.8|95055.9|94976.2|95048.7|94968.5|19
1650429420000|2022-04-20 04:37:00|95052.1|94969.1|95055.8|94976.1|95056.9|94978.5|95046.3|94960.8|55
1650429430000|2022-04-20 04:37:10|95056|94976.3|95048.6|94963.1|95057.7|94976.3|95046.9|94961.8|67
1650429440000|2022-04-20 04:37:20|95045.7|94961.5|95050.5|94972.3|95050.8|94972.4|95044.9|94960.7|72
1650429450000|2022-04-20 04:37:30|95050.4|94972.2|95048.7|94968.5|95052.5|94973.7|95046.8|94967.2|48
1650429460000|2022-04-20 04:37:40|95049.6|94969.4|95053.1|94971.5|95053.3|94972.6|95048.2|94968.6|27
1650429470000|2022-04-20 04:37:50|95053.3|94971.6|95055.3|94970.2|95057|94977.2|95052.3|94968.5|29
1650429480000|2022-04-20 04:38:00|95055.5|94970.3|95052.8|94966.9|95055.5|94971.5|95051.1|94960.3|41
1650429490000|2022-04-20 04:38:10|95051.8|94966.8|95055.5|94975.5|95057.2|94979.3|95046.6|94966.8|53
1650429500000|2022-04-20 04:38:20|95055.6|94976.5|95055.5|94974.4|95064.7|94978|95055.1|94973.2|41
1650429510000|2022-04-20 04:38:30|95056|94974.2|95055.4|94976.8|95057.6|94976.8|95053.9|94970.7|33
1650429520000|2022-04-20 04:38:40|95054.4|94975.5|95057.6|94974.8|95058.8|94975.6|95050.9|94971.3|39
1650429530000|2022-04-20 04:38:50|95057.5|94975|95059.1|94974|95066.3|95002|95049.4|94967.7|50
1650429540000|2022-04-20 04:39:00|95057.9|94974.2|95065.9|94979.3|95066.1|94980.3|95053.9|94971.4|51
1650429550000|2022-04-20 04:39:10|95064.6|94981.3|95062.9|94976.2|95074.3|94988.8|95062.1|94975.1|44
1650429560000|2022-04-20 04:39:20|95064.1|94978|95065.6|94980.7|95073.2|94981.1|95061.5|94971.2|34
1650429570000|2022-04-20 04:39:30|95065.7|94977.9|95073.3|94989.6|95076.3|94991.1|95064.1|94974.2|28
1650429580000|2022-04-20 04:39:40|95074.9|94987.1|95078.5|94988.6|95079.5|94990.6|95071|94983.4|49
1650429590000|2022-04-20 04:39:50|95078.4|94988.7|95087.3|94987.7|95087.3|94991.8|95070.9|94986.3|42
1650429600000|2022-04-20 04:40:00|95085.7|94993.3|95079.6|94996.1|95085.9|94996.9|95074.5|94990.6|56
1650429610000|2022-04-20 04:40:10|95080.1|94995.5|95075.8|94989.3|95080.1|94996.3|95072|94985.1|52
1650429620000|2022-04-20 04:40:20|95074.4|94989.2|95068.7|94985|95074.4|94992.5|95068.7|94985|43
1650429630000|2022-04-20 04:40:30|95069.4|94985.3|95065.9|94979.7|95074.1|94986.6|95061.6|94973.9|55
1650429640000|2022-04-20 04:40:40|95065.4|94980.3|95066.8|94978.1|95067.1|94980.3|95060.2|94973.7|26
1650429650000|2022-04-20 04:40:50|95065.5|94979.8|95067|94978.2|95068.6|94980.6|95065.4|94976.5|45
1650429660000|2022-04-20 04:41:00|95063.1|94978.1|95065.2|94967.9|95065.6|94983.3|95058.4|94965.6|33
1650429670000|2022-04-20 04:41:10|95065|94972.4|95056.3|94975.2|95065|94979.4|95054.2|94966.2|27
1650429680000|2022-04-20 04:41:20|95059.7|94978.4|95064.9|94972.6|95067.5|94981.1|95059.7|94964.7|32
1650429690000|2022-04-20 04:41:30|95056.5|94972.5|95059.7|94977.5|95063.6|94977.5|95055.9|94969.9|37
1650429700000|2022-04-20 04:41:40|95059.6|94977.6|95059.4|94977.7|95060.4|94977.7|95055.9|94972.9|30
1650429710000|2022-04-20 04:41:50|95059.8|94978.8|95063.4|94981.9|95063.4|94981.9|95059.4|94976.9|21
1650429720000|2022-04-20 04:42:00|95062.9|94980.5|95061.7|94980.9|95065.4|94984.3|95053.7|94977.7|37
1650429730000|2022-04-20 04:42:10|95061.1|94981.3|95066.7|94984|95072.1|94987.7|95052.4|94974.9|33
1650429740000|2022-04-20 04:42:20|95068|94983.3|95057.2|94969.3|95076.8|94984.6|95055.1|94968.2|34
1650429750000|2022-04-20 04:42:30|95060.7|94957.6|95055.6|94967.6|95060.7|94972.9|95049.8|94957.6|26
1650429760000|2022-04-20 04:42:40|95055.5|94967.5|95063.6|94978.2|95072.3|94981.7|95055.1|94966.3|52
1650429770000|2022-04-20 04:42:50|95063.4|94976.8|95067.3|94976.8|95067.3|94988.3|95060.9|94976.8|39
1650429780000|2022-04-20 04:43:00|95067.2|94976.6|95066.5|94980.9|95067.2|94982.6|95062.7|94975.8|29
1650429790000|2022-04-20 04:43:10|95067|94980.7|95072.4|94985.2|95074|94987.5|95067|94980.7|30
1650429800000|2022-04-20 04:43:20|95072.9|94985|95068.8|94984.2|95073.4|94986.4|95064.8|94981.9|39
1650429810000|2022-04-20 04:43:30|95067.9|94984.9|95074|94980.1|95074|94989|95067.2|94979.1|43
1650429820000|2022-04-20 04:43:40|95073.6|94980|95068.8|94981.3|95073.6|94982.9|95062.5|94974.7|50
1650429830000|2022-04-20 04:43:50|95068.3|94981.5|95067.4|94980.1|95068.5|94983.3|95066.8|94978.9|26
1650429840000|2022-04-20 04:44:00|95063|94980.6|95066|94982.1|95066.6|94982.1|95063|94978.6|24
1650429850000|2022-04-20 04:44:10|95066.5|94981.7|95069.9|94983.2|95070.5|94986|95064.9|94981.4|22
1650429860000|2022-04-20 04:44:20|95070.2|94983.4|95055.9|94978.2|95070.7|94986.2|95055.9|94978.2|19
1650429870000|2022-04-20 04:44:30|95061|94977.5|95065.3|94981.6|95071.5|94984.3|95059.9|94967.9|30
1650429880000|2022-04-20 04:44:40|95065.6|94983.5|95064.6|94979.8|95067.3|94985.2|95062.6|94979.3|34
1650429890000|2022-04-20 04:44:50|95064.4|94979.9|95060.8|94979.5|95067.8|94983.6|95059.5|94978.8|32
1650429900000|2022-04-20 04:45:00|95058|94979.9|95060.4|94982.4|95062.3|94983.5|95057.4|94975.7|46
1650429910000|2022-04-20 04:45:10|95060.2|94983.2|95058.2|94979.8|95063.2|94983.2|95054.5|94978.2|31
1650429920000|2022-04-20 04:45:20|95058.4|94979.4|95059.4|94973.7|95062.1|94982.7|95055|94972.2|22
1650429930000|2022-04-20 04:45:30|95057.3|94972.8|95060.6|94980.8|95060.9|94980.8|95056.5|94972|34
1650429940000|2022-04-20 04:45:40|95059.6|94979|95063.3|94986.1|95063.3|94987|95058.5|94978.6|34
1650429950000|2022-04-20 04:45:50|95063|94983|95064.6|94986.9|95066.1|94988.3|95060.2|94978.6|31
1650429960000|2022-04-20 04:46:00|95068.1|94982.4|95065.2|94982.4|95068.1|94987.3|95065|94979.7|31
1650429970000|2022-04-20 04:46:10|95064.6|94981.9|95061.9|94983.1|95067|94986.9|95060.8|94980.4|33
1650429980000|2022-04-20 04:46:20|95061|94986.6|95064.3|94980.2|95065.9|94987.3|95060.7|94977.1|27
1650429990000|2022-04-20 04:46:30|95064|94978.8|95054.7|94973.5|95064|94978.8|95053.1|94973.3|19
1650430000000|2022-04-20 04:46:40|95055.2|94974.8|95056|94973.2|95057|94976.1|95053.1|94971.7|22
1650430010000|2022-04-20 04:46:50|95056.4|94972.9|95056.7|94977.5|95057|94981.4|95054.2|94972.2|28
1650430020000|2022-04-20 04:47:00|95057.5|94983.1|95058.1|94971.7|95058.8|94994|95039.7|94968.4|50
1650430030000|2022-04-20 04:47:10|95058.6|94971.5|95049.7|94978.5|95059|94978.5|95046.4|94969.5|50
1650430040000|2022-04-20 04:47:20|95050.1|94978.9|95049|94971.6|95053.6|94979.4|95049|94970.4|32
1650430050000|2022-04-20 04:47:30|95049.7|94972.3|95047.6|94972.7|95050.1|94973.4|95044|94969.2|34
1650430060000|2022-04-20 04:47:40|95042.9|94968.3|95050.4|94976.7|95052.4|94980.9|95042.9|94963.6|24
1650430070000|2022-04-20 04:47:50|95049.2|94977|95054.6|94978.8|95054.6|94978.8|95049.2|94975.6|26
1650430080000|2022-04-20 04:48:00|95054.4|94978.6|95052.5|94974.4|95064.2|94982|95050.6|94965.7|37
1650430090000|2022-04-20 04:48:10|95052.7|94974.5|95054.2|94981.4|95055.5|94981.4|95052.1|94969.4|30
1650430100000|2022-04-20 04:48:20|95053.8|94980.4|95054.1|94977.6|95054.8|94980.4|95053.4|94976|23
1650430110000|2022-04-20 04:48:30|95053.8|94978|95056.1|94979.3|95058.7|94998.8|95040.8|94975.8|21
1650430120000|2022-04-20 04:48:40|95056|94980.3|95052.4|94977.3|95057.5|94983.9|95050|94973.6|35
1650430130000|2022-04-20 04:48:50|95053.8|94978.2|95061.3|94975.7|95062.6|94993.6|95043.6|94973.4|23
1650430140000|2022-04-20 04:49:00|95060.7|94976.3|95056.1|94981.2|95064.2|94983.5|95054.1|94975.9|52
1650430150000|2022-04-20 04:49:10|95056.3|94980.5|95053.8|94981|95057|94981.5|95053.2|94973.8|32
1650430160000|2022-04-20 04:49:20|95055.2|94980.9|95057.7|94983.3|95057.7|94983.6|95054.4|94977.8|23
1650430170000|2022-04-20 04:49:30|95057.5|94983.2|95059.4|94983.1|95061.6|94984.2|95056.6|94979|33
1650430180000|2022-04-20 04:49:40|95059.6|94983|95058|94984.8|95060.4|94985.9|95051.2|94971.8|43
1650430190000|2022-04-20 04:49:50|95057.4|94985.3|95063.1|94980.6|95066.7|94996.3|95046.3|94965.6|52
1650430200000|2022-04-20 04:50:00|95063.7|94981.7|95060.6|94976.7|95065.4|94983.2|95058.5|94972.8|29
1650430210000|2022-04-20 04:50:10|95060.2|94976.2|95063.1|94978.3|95063.3|94981.6|95060.2|94976.2|19
1650430220000|2022-04-20 04:50:20|95062.9|94979.4|95062.1|94975|95074.5|94989.1|95061.6|94974.8|42
1650430230000|2022-04-20 04:50:30|95063.5|94975.1|95059.6|94982.9|95068.3|94988.4|95057.6|94975.1|43
1650430240000|2022-04-20 04:50:40|95058.2|94983|95073.5|94982.5|95078.5|94987.1|95058.2|94969.3|48
1650430250000|2022-04-20 04:50:50|95073.6|94982.4|95073|94983.9|95074.8|94986.7|95065.1|94979.8|46
1650430260000|2022-04-20 04:51:00|95074.4|94983.6|95071|94986.9|95074.7|94993.2|95069.3|94980.5|54
1650430270000|2022-04-20 04:51:10|95070.4|94986.5|95067|94989.6|95071.7|94992.7|95065.4|94986.3|33
1650430280000|2022-04-20 04:51:20|95067.3|94990|95055|94976.1|95068.6|95001.1|95051.1|94974.1|58
1650430290000|2022-04-20 04:51:30|95058.7|94974.7|95063.8|94978|95064.7|94983.8|95055.9|94973.4|57
1650430300000|2022-04-20 04:51:40|95063.2|94978.3|95059|94978.9|95063.8|94983.9|95056.7|94975.5|29
1650430310000|2022-04-20 04:51:50|95057.9|94980.1|95058|94975.6|95058.3|94980.2|95055.8|94973.7|31
1650430320000|2022-04-20 04:52:00|95057.9|94971.2|95058.1|94976.9|95061.6|94993.2|95043.2|94966.2|39
1650430330000|2022-04-20 04:52:10|95057.5|94977.8|95055.8|94980.7|95060.3|94982.1|95052.1|94976.1|39
1650430340000|2022-04-20 04:52:20|95056.3|94982.5|95060.6|94978.5|95063|94984.7|95055.9|94976.4|35
1650430350000|2022-04-20 04:52:30|95060|94980.1|95053.4|94981|95063.2|94985.1|95052.3|94979.4|41
1650430360000|2022-04-20 04:52:40|95054.5|94981.2|95053.7|94975.4|95055.7|94981.2|95050.1|94971|49
1650430370000|2022-04-20 04:52:50|95054|94974.1|95056|94981.1|95058.6|94983.4|95053.3|94974.1|32
1650430380000|2022-04-20 04:53:00|95058.1|94979.4|95056.2|94978|95060.5|94982.9|95053.8|94971.6|29
1650430390000|2022-04-20 04:53:10|95057.2|94976.6|95058.1|94980.7|95059.6|94985.1|95053.2|94974.1|31
1650430400000|2022-04-20 04:53:20|95058.7|94982.3|95063.9|94979|95065.2|94983.2|95058.6|94977.7|23
1650430410000|2022-04-20 04:53:30|95063.6|94979.1|95048.1|94971.2|95064.4|94994.4|95044.4|94960.5|34
1650430420000|2022-04-20 04:53:40|95046.9|94972.9|95050.1|94970.9|95053.1|94989.3|95039|94968.1|31
1650430430000|2022-04-20 04:53:50|95050.5|94970.3|95033.9|94939.6|95050.9|94973.1|95024.4|94928.5|47
1650430440000|2022-04-20 04:54:00|95033.7|94939.9|95027.1|94936.3|95034.7|94942.7|95025.8|94931.1|47
1650430450000|2022-04-20 04:54:10|95029|94936.6|95030.6|94933.6|95035.2|94940.4|95028.8|94927.8|43
1650430460000|2022-04-20 04:54:20|95030.5|94933.3|95034.3|94935.3|95039.2|94938.4|95030.2|94925.9|29
1650430470000|2022-04-20 04:54:30|95035.3|94933|95039.2|94946.9|95042.7|94948.4|95029.8|94933|35
1650430480000|2022-04-20 04:54:40|95038.6|94944.3|95033.3|94948.9|95038.9|94953.5|95031.1|94942.4|27
1650430490000|2022-04-20 04:54:50|95033.1|94948.5|95035.8|94945.1|95039.3|94948.5|95032.8|94941.1|20
1650430500000|2022-04-20 04:55:00|95036.7|94944.7|95036.2|94949.2|95036.8|94950.6|95031|94937.4|28
1650430510000|2022-04-20 04:55:10|95035.6|94950.7|95030.2|94948.6|95037.6|94952|95030.2|94943.1|27
1650430520000|2022-04-20 04:55:20|95030.1|94948.5|95024.5|94937.1|95034.7|94950.6|95003.6|94919.8|43
1650430530000|2022-04-20 04:55:30|95026.5|94932.7|95026.2|94937|95029.5|94941.6|95023.2|94932.1|37
1650430540000|2022-04-20 04:55:40|95026.7|94937.5|95031.8|94944.7|95031.8|94944.7|95025.9|94935.9|40
1650430550000|2022-04-20 04:55:50|95031.9|94945.5|95030.7|94945.6|95042.8|94950.3|95029|94937.6|34
1650430560000|2022-04-20 04:56:00|95031|94947.1|95036.9|94949.8|95037.4|94951.4|95028.8|94943.5|44
1650430570000|2022-04-20 04:56:10|95037.4|94949.3|95011.9|94940.2|95038.4|94951.2|95006|94933.7|51
1650430580000|2022-04-20 04:56:20|95001.3|94951.3|95022.4|94929.3|95022.4|94952.4|94997.4|94929.3|57
1650430590000|2022-04-20 04:56:30|95020.7|94932.2|95020.7|94939.2|95026.7|94946.6|95017.1|94931|40
1650430600000|2022-04-20 04:56:40|95020.1|94938.3|94998.2|94920.5|95024.1|94944.2|94980.7|94912.1|53
1650430610000|2022-04-20 04:56:50|94997.2|94921.4|94967|94873.9|94997.2|94921.4|94962.4|94862.5|51
1650430620000|2022-04-20 04:57:00|94966.6|94875.1|94971.8|94880.4|94974.4|94884.2|94966.6|94875.1|43
1650430630000|2022-04-20 04:57:10|94970|94881.8|94976.8|94881.1|94976.8|94886.3|94969.2|94881|34
1650430640000|2022-04-20 04:57:20|94976.7|94880.8|94944.6|94873.6|94978.9|94890.9|94936.7|94864.4|39
1650430650000|2022-04-20 04:57:30|94944.5|94872.2|94978.4|94885.8|94978.4|94886|94944.4|94866.1|52
1650430660000|2022-04-20 04:57:40|94978.3|94886.1|94967.2|94872.8|94978.6|94890.4|94967.2|94872.8|37
1650430670000|2022-04-20 04:57:50|94968.2|94870|94968.6|94885.1|94972.6|94887.6|94961.9|94870|48
1650430680000|2022-04-20 04:58:00|94968.7|94885.3|94965.4|94882.6|94973.7|94892.5|94964.3|94876.8|51
1650430690000|2022-04-20 04:58:10|94966.3|94881.6|94963.9|94873.8|94968.8|94888.5|94962.4|94873.4|49
1650430700000|2022-04-20 04:58:20|94964.2|94874.3|94965.1|94878.1|94967.6|94879.1|94961.9|94873.5|38
1650430710000|2022-04-20 04:58:30|94965|94878.2|94959.7|94877.7|94965.7|94879.3|94958.1|94871.2|24
1650430720000|2022-04-20 04:58:40|94959.5|94877.6|94955.2|94868.6|94959.5|94877.8|94953.3|94865.2|46
1650430730000|2022-04-20 04:58:50|94954.7|94868.4|94954.3|94872.3|94956.6|94873.4|94952.3|94867|26
1650430740000|2022-04-20 04:59:00|94953.8|94871.8|94951|94857.6|94955.4|94871.8|94945|94857.5|38
1650430750000|2022-04-20 04:59:10|94951.2|94859.9|94948.4|94865.8|94956.1|94866.5|94947.7|94857.1|32
1650430760000|2022-04-20 04:59:20|94948.6|94864.9|94952.8|94864.4|94954.6|94866.7|94948.6|94864.3|33
1650430770000|2022-04-20 04:59:30|94952.7|94864.5|94949|94863.7|94953.4|94865.3|94947.5|94857.9|35
1650430780000|2022-04-20 04:59:40|94948.6|94866.6|94934.8|94851.5|94951.6|94868|94934.8|94849.5|45
1650430790000|2022-04-20 04:59:50|94935.5|94852.7|94949|94863|94951.5|94864.2|94935.5|94852.7|45
1650430800000|2022-04-20 05:00:00|94948.3|94862|94960.5|94881.2|94960.6|94882.5|94947.1|94862|60
1650430810000|2022-04-20 05:00:10|94960|94881.4|94958.4|94875.7|94960.8|94881.4|94952.8|94869.4|55
1650430820000|2022-04-20 05:00:20|94958.8|94875|94960.4|94877.1|94963.9|94882|94956.1|94872.8|39
1650430830000|2022-04-20 05:00:30|94961|94877.4|94959.4|94882.5|94963.6|94884.2|94953.7|94872.4|59
1650430840000|2022-04-20 05:00:40|94959.6|94881.5|94968.1|94883.7|94970.9|94884.3|94959.3|94880.2|53
1650430850000|2022-04-20 05:00:50|94967.5|94883.8|94954.7|94875|94968.6|94887.3|94949.9|94869.5|49
1650430860000|2022-04-20 05:01:00|94956.6|94876.8|94940.9|94863.4|94956.8|94887.4|94936|94850.9|62
1650430870000|2022-04-20 05:01:10|94940.6|94867.9|94946.6|94859.6|94948.3|94868.9|94938.2|94858.1|33
1650430880000|2022-04-20 05:01:20|94946.9|94859.5|94947|94862.6|94947|94864.6|94941|94855.1|35
1650430890000|2022-04-20 05:01:30|94946|94862.7|94943.1|94863.8|94950.1|94869.2|94938.8|94859.2|45
1650430900000|2022-04-20 05:01:40|94942.6|94862.8|94947|94866.7|94947|94869.7|94941.2|94861.5|38
1650430910000|2022-04-20 05:01:50|94947.7|94867.6|94955.5|94872.8|94957.5|94872.8|94947.7|94867.1|37
1650430920000|2022-04-20 05:02:00|94955.4|94872.7|95007.6|94929.4|95009.2|94945.1|94946.1|94869.1|36
1650430930000|2022-04-20 05:02:10|95006.3|94924.5|95000.5|94950.5|95008.1|94950.6|95000.5|94924.5|43
1650430940000|2022-04-20 05:02:20|95000.8|94950.8|94999.7|94949.7|95010.8|94954.6|94998.8|94933.6|44
1650430950000|2022-04-20 05:02:30|94999.6|94949.6|94998.9|94948.9|94999.8|94949.8|94998.1|94948.1|29
1650430960000|2022-04-20 05:02:40|94999|94949|95009.9|94937.8|95010.2|94952.7|94998.9|94934.7|30
1650430970000|2022-04-20 05:02:50|95009.5|94938.8|94995.1|94945.1|95009.8|94951.1|94993.6|94938.8|31
1650430980000|2022-04-20 05:03:00|94991.8|94941.8|94994|94944|94995.4|94945.4|94991.2|94941.2|29
1650430990000|2022-04-20 05:03:10|94993.3|94943.3|94989.2|94939.2|94995.6|94945.6|94988.9|94938.9|37
1650431000000|2022-04-20 05:03:20|94989.4|94939.4|94991.2|94941.2|94991.2|94941.2|94989.3|94939.3|22
1650431010000|2022-04-20 05:03:30|94991.4|94941.4|94992.1|94942.1|94992.1|94942.1|94987.7|94937.7|21
1650431020000|2022-04-20 05:03:40|94991.8|94941.8|94996.5|94946.5|94998.5|94948.5|94991.8|94941.8|36
1650431030000|2022-04-20 05:03:50|94996.1|94946.1|94996.3|94946.3|94997.7|94947.7|94995.4|94945.4|18
1650431040000|2022-04-20 05:04:00|94996|94946|94998.4|94948.4|94999|94949|94995.5|94945.5|44
1650431050000|2022-04-20 05:04:10|94998.2|94948.2|94997.6|94947.6|94998.2|94948.2|94997.3|94947.3|20
1650431060000|2022-04-20 05:04:20|94997.9|94947.9|94998.6|94948.6|95001.7|94951.7|94990.7|94940.7|25
1650431070000|2022-04-20 05:04:30|94999.2|94949.2|94997.1|94947.1|95000.4|94950.4|94996.9|94946.9|37
1650431080000|2022-04-20 05:04:40|94997.2|94947.2|94999.6|94949.6|94999.6|94949.6|94997.2|94947.2|32
1650431090000|2022-04-20 05:04:50|94999.4|94949.4|95004.6|94954.6|95004.8|94954.8|94998.6|94948.6|32
1650431100000|2022-04-20 05:05:00|95003.7|94953.7|94994.1|94944.1|95003.7|94953.7|94991.3|94941.3|47
1650431110000|2022-04-20 05:05:10|94993.9|94943.9|94992|94942|94996|94946|94990.5|94940.5|32
1650431120000|2022-04-20 05:05:20|94991.8|94941.8|95001.5|94924.5|95006.1|94945.1|94989.4|94924.5|35
1650431130000|2022-04-20 05:05:30|95002.5|94927.6|95005.6|94934.6|95011.9|94953.7|94988.7|94927.3|34
1650431140000|2022-04-20 05:05:40|94998.2|94948.2|95026.2|94951.4|95030.5|94967.4|94997.5|94947.5|38
1650431150000|2022-04-20 05:05:50|95028.9|94966|95020.4|94970.4|95028.9|94971.3|95013.5|94963.5|36
1650431160000|2022-04-20 05:06:00|95020.2|94970.2|95017.3|94967.3|95020.8|94970.8|95016|94966|18
1650431170000|2022-04-20 05:06:10|95017.7|94967.7|95018|94968|95018.4|94968.4|95017.6|94967.6|14
1650431180000|2022-04-20 05:06:20|95017.9|94967.9|95020.4|94970.4|95020.6|94970.6|95016|94966|19
1650431190000|2022-04-20 05:06:30|95020.9|94970.9|95019.7|94969.7|95022.2|94972.2|95016.8|94966.8|30
1650431200000|2022-04-20 05:06:40|95018.6|94968.6|95021.2|94971.2|95021.2|94971.2|95018.5|94968.5|22
1650431210000|2022-04-20 05:06:50|95023.3|94973.3|95025.8|94975.8|95033.7|94976|95022.4|94963.5|19
1650431220000|2022-04-20 05:07:00|95026.5|94976.5|95023.4|94973.4|95026.5|94976.5|95022.5|94972.5|30
1650431230000|2022-04-20 05:07:10|95023.3|94973.3|95023.8|94973.8|95023.8|94973.8|95020.1|94970.1|28
1650431240000|2022-04-20 05:07:20|95022.6|94972.6|95021.4|94971.4|95024.7|94974.7|95021.2|94971.2|28
1650431250000|2022-04-20 05:07:30|95021.3|94971.3|95019.2|94969.2|95022|94972|95018.4|94968.4|16
1650431260000|2022-04-20 05:07:40|95019.5|94969.5|95019.6|94969.6|95029.4|94971.5|95019.5|94956.5|21
1650431270000|2022-04-20 05:07:50|95019.5|94969.5|95010.9|94960.9|95026.4|94969.5|95009.7|94949.1|39
1650431280000|2022-04-20 05:08:00|95011.4|94961.4|95008.5|94958.5|95013.3|94963.3|95008.5|94958.5|32
1650431290000|2022-04-20 05:08:10|95008.4|94958.4|95006.5|94956.5|95008.8|94958.8|95006.1|94956.1|27
1650431300000|2022-04-20 05:08:20|95005.8|94955.8|95010.2|94960.2|95012.5|94962.5|95004.6|94954.6|36
1650431310000|2022-04-20 05:08:30|95009.8|94959.8|95010.1|94960.1|95019|94962.1|95008.7|94948.6|32
1650431320000|2022-04-20 05:08:40|95014.2|94964.2|95013.7|94963.7|95014.2|94964.2|95012.3|94962.3|30
1650431330000|2022-04-20 05:08:50|95013.4|94963.4|95014.8|94964.8|95022.9|94965|95011.9|94952.6|33
1650431340000|2022-04-20 05:09:00|95015.2|94965.2|95030.2|94956|95037.2|94968.8|95013.8|94951.6|33
1650431350000|2022-04-20 05:09:10|95019.8|94969.8|95018.8|94968.8|95032.1|94973|95018.4|94958.7|26
1650431360000|2022-04-20 05:09:20|95017.8|94967.8|95019.4|94969.4|95020.4|94970.4|95017.8|94967.8|30
1650431370000|2022-04-20 05:09:30|95018.3|94968.3|95019.7|94969.7|95021.6|94971.6|95018.2|94968.2|28
1650431380000|2022-04-20 05:09:40|95020.4|94970.4|95023.3|94973.3|95023.7|94973.7|95020.4|94970.4|20
1650431390000|2022-04-20 05:09:50|95022.9|94972.9|95022.9|94972.9|95023.6|94973.6|95021.9|94971.9|25
1650431400000|2022-04-20 05:10:00|95023.2|94973.2|95031.1|94959.7|95031.4|94973.8|95020.6|94959.7|25
1650431410000|2022-04-20 05:10:10|95031|94959.5|95023.8|94973.8|95033.9|94974|95023.6|94956.1|23
1650431420000|2022-04-20 05:10:20|95031.7|94960|95022.6|94972.6|95031.9|94974.5|95019|94958.2|34
1650431430000|2022-04-20 05:10:30|95022.1|94972.1|95022.8|94972.8|95029.4|94975.9|95021.1|94958.6|21
1650431440000|2022-04-20 05:10:40|95023.9|94973.9|95027|94977|95042|94982.6|95022.4|94966.4|37
1650431450000|2022-04-20 05:10:50|95027.4|94977.4|95029.7|94979.7|95030.6|94980.6|95026.4|94976.4|44
1650431460000|2022-04-20 05:11:00|95030.8|94980.8|95031.8|94981.8|95032.7|94982.7|95030.7|94980.7|38
1650431470000|2022-04-20 05:11:10|95031.9|94981.9|95036.2|94986.2|95041.6|94988.2|95031.6|94970.3|31
1650431480000|2022-04-20 05:11:20|95035.5|94985.5|95036.1|94986.1|95037.1|94987.1|95032.4|94982.4|39
1650431490000|2022-04-20 05:11:30|95035.2|94985.2|95036|94986|95037.1|94987.1|95032.9|94982.9|30
1650431500000|2022-04-20 05:11:40|95039.6|94989.6|95038.5|94988.5|95053.3|94990.3|95034.5|94966.6|30
1650431510000|2022-04-20 05:11:50|95038.1|94988.1|95036.7|94986.7|95050|94988.7|95036.6|94970.4|34
1650431520000|2022-04-20 05:12:00|95038.1|94988.1|95043.6|94993.6|95049.2|94999.2|95037.6|94978|39
1650431530000|2022-04-20 05:12:10|95042.7|94992.7|95042.3|94992.3|95043.3|94993.3|95041.1|94991.1|18
1650431540000|2022-04-20 05:12:20|95051.5|94980.6|95043.4|94993.4|95051.5|94995.6|95039.5|94980.6|31
1650431550000|2022-04-20 05:12:30|95043.1|94993.1|95048.9|94978.7|95052.4|94994.3|95038|94978.7|35
1650431560000|2022-04-20 05:12:40|95048.8|94977|95058.2|94984.9|95059.5|94998.1|95041.6|94973.3|39
1650431570000|2022-04-20 05:12:50|95057.4|94983.2|95056.9|94985.9|95058.9|94987.3|95056.3|94983.2|19
1650431580000|2022-04-20 05:13:00|95047.5|94985.8|95056.6|94985.8|95058.4|94997.9|95046.6|94983.3|27
1650431590000|2022-04-20 05:13:10|95047.5|94997.5|95044.3|94994.3|95047.5|94997.5|95043.3|94993.3|39
1650431600000|2022-04-20 05:13:20|95044.2|94994.2|95038.7|94988.7|95044.5|94994.5|95038.7|94988.7|27
1650431610000|2022-04-20 05:13:30|95037.9|94987.9|95048|94974.7|95048|94990|95036.3|94973.8|33
1650431620000|2022-04-20 05:13:40|95048.2|94973.7|95037.3|94987.3|95049.8|94991.4|95037.2|94973.7|19
1650431630000|2022-04-20 05:13:50|95036.8|94986.8|95039.5|94989.5|95047.3|94989.5|95035.3|94974.8|32
1650431640000|2022-04-20 05:14:00|95039.4|94989.4|95038|94988|95046.7|94991.1|95035.1|94976.7|39
1650431650000|2022-04-20 05:14:10|95038.3|94988.3|95038.5|94988.5|95039.5|94989.5|95037.4|94987.4|19
1650431660000|2022-04-20 05:14:20|95038.6|94988.6|95036.3|94986.3|95038.7|94988.7|95033.4|94983.4|19
1650431670000|2022-04-20 05:14:30|95036.2|94986.2|95032.1|94982.1|95036.2|94986.2|95031.7|94981.7|24
1650431680000|2022-04-20 05:14:40|95032.9|94982.9|95034|94984|95036.2|94986.2|95032.7|94982.7|23
1650431690000|2022-04-20 05:14:50|95034.8|94984.8|95035.5|94985.5|95035.7|94985.7|95034.4|94984.4|15
1650431700000|2022-04-20 05:15:00|95035|94985|95035.4|94985.4|95037.6|94987.6|95035|94985|23
1650431710000|2022-04-20 05:15:10|95038.2|94988.2|95034.2|94984.2|95038.6|94988.6|95030.8|94980.8|26
1650431720000|2022-04-20 05:15:20|95034.1|94984.1|95037.7|94987.7|95038.9|94988.9|95033.1|94983.1|28
1650431730000|2022-04-20 05:15:30|95037.5|94987.5|95035.4|94985.4|95037.5|94987.5|95032.6|94982.6|17
1650431740000|2022-04-20 05:15:40|95035.9|94985.9|95037.1|94987.1|95038.8|94988.8|95033.8|94983.8|17
1650431750000|2022-04-20 05:15:50|95036.3|94986.3|95053.6|95003.6|95055.9|95005.9|95036.3|94975.7|29
1650431760000|2022-04-20 05:16:00|95052.5|95002.5|95057|95007|95061|95007.1|95050.8|94990.7|29
1650431770000|2022-04-20 05:16:10|95056.3|95006.3|95056.7|95006.7|95065|95007.9|95054|94992.7|18
1650431780000|2022-04-20 05:16:20|95056.6|95006.6|95052.2|95002.2|95064.2|95006.7|95048.6|94991.8|25
1650431790000|2022-04-20 05:16:30|95052.8|95002.8|95054.7|95004.7|95065.2|95007.1|95052.1|94994.3|29
1650431800000|2022-04-20 05:16:40|95054.5|95004.5|95070.4|94995.3|95072.1|95011.5|95051.6|94995.3|37
1650431810000|2022-04-20 05:16:50|95071|94996.4|95067.1|94995.6|95071.7|95011.6|95054.9|94992.4|40
1650431820000|2022-04-20 05:17:00|95067.3|94995.9|95067.2|94997|95068.8|95006.8|95056.8|94995|28
1650431830000|2022-04-20 05:17:10|95067.5|94997.1|95062.1|94990.9|95071.8|95013.2|95048.1|94985.3|41
1650431840000|2022-04-20 05:17:20|95060.5|94989.3|95058.3|95008.3|95068.5|95010.2|95047.1|94988.9|39
1650431850000|2022-04-20 05:17:30|95058.7|95008.7|95056.9|95006.9|95059.6|95009.6|95055.8|95005.8|26
1650431860000|2022-04-20 05:17:40|95056.5|95006.5|95056.3|95006.3|95058.3|95008.3|95054.8|95004.8|29
1650431870000|2022-04-20 05:17:50|95055.8|95005.8|95056.4|95006.4|95058.6|95008.6|95054.8|95004.8|25
1650431880000|2022-04-20 05:18:00|95056.2|95006.2|95059.4|95009.4|95062.2|95012.2|95055.5|95005.5|29
1650431890000|2022-04-20 05:18:10|95059.8|95009.8|95067|95017|95068.1|95018.1|95057.7|95007.7|33
1650431900000|2022-04-20 05:18:20|95067.3|95017.3|95059.8|95009.8|95067.3|95017.3|95054.7|95004.7|51
1650431910000|2022-04-20 05:18:30|95059.7|95009.7|95055.7|95005.7|95065.2|95009.7|95054.9|94994.3|35
1650431920000|2022-04-20 05:18:40|95055.2|95005.2|95055.8|95005.8|95056.9|95006.9|95054.3|95004.3|29
1650431930000|2022-04-20 05:18:50|95055.7|95005.7|95052.7|95002.7|95055.7|95005.7|95052.1|95002.1|19
1650431940000|2022-04-20 05:19:00|95052.5|95002.5|95055.6|95005.6|95055.6|95005.6|95052.5|95002.5|21
1650431950000|2022-04-20 05:19:10|95055.8|95005.8|95049.6|94999.6|95055.8|95005.8|95049.6|94999.6|18
1650431960000|2022-04-20 05:19:20|95049.7|94999.7|95059.9|94987.7|95064.7|95002.6|95049.7|94986|41
1650431970000|2022-04-20 05:19:30|95060.7|94988.2|95065.1|94994.2|95065.1|95004.6|95052.8|94988.2|37
1650431980000|2022-04-20 05:19:40|95054|95004|95056.2|94982.8|95063|95004|95044.9|94980.5|42
1650431990000|2022-04-20 05:19:50|95056.6|94983.3|95044.8|94994.8|95058.7|94994.8|95042.2|94979.7|33
1650432000000|2022-04-20 05:20:00|95045|94995|95056.6|94983|95057.4|94995|95044.4|94981.2|33
1650432010000|2022-04-20 05:20:10|95056.4|94996.8|95047|94997|95056.4|94997.8|95045.1|94995.1|19
1650432020000|2022-04-20 05:20:20|95046.8|94996.8|95046|94996|95048.3|94998.3|95042|94992|15
1650432030000|2022-04-20 05:20:30|95045.7|94995.7|95059.6|94984.8|95060.1|94997.8|95045.2|94984.6|17
1650432040000|2022-04-20 05:20:40|95062.1|94983.4|95060.9|94985.7|95062.8|94987.2|95060.3|94983.4|14
1650432050000|2022-04-20 05:20:50|95036.9|94986.9|95049.6|94979|95056.4|94992.4|95036.9|94974.2|51
1650432060000|2022-04-20 05:21:00|95049.1|94978.5|95023.4|94973.4|95051.6|94980.4|95019.1|94969.1|30
1650432070000|2022-04-20 05:21:10|95022.1|94972.1|95033.2|94983.2|95044|94985.7|95020.3|94961.1|39
1650432080000|2022-04-20 05:21:20|95033.3|94983.3|95033.6|94983.6|95035.7|94985.7|95032.2|94982.2|24
1650432090000|2022-04-20 05:21:30|95033.7|94983.7|95031.3|94981.3|95034.3|94984.3|95031.3|94981.3|18
1650432100000|2022-04-20 05:21:40|95031.6|94981.6|95047.8|94975.8|95048.1|94987.1|95031.5|94975.3|34
1650432110000|2022-04-20 05:21:50|95048.2|94975.1|95033.7|94983.7|95051|94987.8|95033.3|94974|35
1650432120000|2022-04-20 05:22:00|95034|94984|95037.6|94987.6|95037.6|94987.6|95033.6|94983.6|31
1650432130000|2022-04-20 05:22:10|95037.5|94987.5|95038.7|94988.7|95040.4|94990.4|95037.5|94987.5|34
1650432140000|2022-04-20 05:22:20|95039.2|94989.2|95041.4|94991.4|95041.8|94991.8|95039.2|94989.2|40
1650432150000|2022-04-20 05:22:30|95041.6|94991.6|95042|94992|95042.4|94992.4|95038.6|94988.6|32
1650432160000|2022-04-20 05:22:40|95051.4|94979.1|95042.1|94992.1|95051.9|94993.1|95041|94979.1|25
1650432170000|2022-04-20 05:22:50|95041.5|94991.5|95040.1|94990.1|95042.4|94992.4|95039.5|94989.5|33
1650432180000|2022-04-20 05:23:00|95040|94990|95037|94987|95040.5|94990.5|95037|94987|38
1650432190000|2022-04-20 05:23:10|95037.2|94987.2|95034.8|94984.8|95039.2|94989.2|95033.7|94983.7|34
1650432200000|2022-04-20 05:23:20|95032.6|94982.6|95031.8|94981.8|95035.1|94985.1|95031.8|94981.8|36
1650432210000|2022-04-20 05:23:30|95031.9|94981.9|95032.1|94982.1|95032.9|94982.9|95029.9|94979.9|23
1650432220000|2022-04-20 05:23:40|95031.9|94981.9|95039.9|94969.1|95042.3|94985.8|95021.4|94969.1|39
1650432230000|2022-04-20 05:23:50|95030.5|94980.5|95031.3|94981.3|95031.6|94981.6|95028.9|94978.9|32
1650432240000|2022-04-20 05:24:00|95031.8|94981.8|95027.4|94977.4|95032|94982|95027.3|94977.3|26
1650432250000|2022-04-20 05:24:10|95037.2|94967.2|95031.5|94959.6|95038|94978.2|95018.2|94955.8|47
1650432260000|2022-04-20 05:24:20|95029|94958.5|95021.9|94971.9|95031.5|94972.2|95018.9|94958.1|35
1650432270000|2022-04-20 05:24:30|95021.8|94971.8|95021.6|94971.6|95022.2|94972.2|95021|94971|18
1650432280000|2022-04-20 05:24:40|95021.8|94971.8|95021|94971|95022.6|94972.6|95020.2|94970.2|16
1650432290000|2022-04-20 05:24:50|95020.7|94970.7|95022|94972|95023.3|94973.3|95020.2|94970.2|31
1650432300000|2022-04-20 05:25:00|95022.1|94972.1|95031.3|94960.4|95037.5|94976.8|95020.1|94959.1|38
1650432310000|2022-04-20 05:25:10|95031.7|94960.8|95031.5|94959.7|95031.7|94971.6|95019.6|94958.9|27
1650432320000|2022-04-20 05:25:20|95031.4|94959.6|95023.6|94973.6|95031.4|94974|95020|94959.6|34
1650432330000|2022-04-20 05:25:30|95026.2|94976.2|95023.6|94973.6|95033.7|94983.7|95022.4|94972.4|37
1650432340000|2022-04-20 05:25:40|95025|94975|95023.7|94973.7|95025.6|94975.6|95022.2|94972.2|37
1650432350000|2022-04-20 05:25:50|95023.4|94973.4|95025.4|94975.4|95026.6|94976.6|95023.4|94973.4|11
1650432360000|2022-04-20 05:26:00|95025.5|94975.5|95022.3|94972.3|95035.5|94975.8|95022.3|94959.2|21
1650432370000|2022-04-20 05:26:10|95023.2|94973.2|95027|94977|95035.5|94977|95023.2|94961.2|25
1650432380000|2022-04-20 05:26:20|95026.9|94976.9|95028|94978|95028|94978|95022|94972|33
1650432390000|2022-04-20 05:26:30|95028.1|94978.1|95035.5|94961.7|95041.1|94981.6|95024.4|94961.7|31
1650432400000|2022-04-20 05:26:40|95024.4|94974.4|95027.2|94977.2|95037.9|94977.6|95024.4|94962.6|37
1650432410000|2022-04-20 05:26:50|95027.1|94977.1|95036.1|94965.4|95036.6|94977.1|95021.4|94954.4|38
1650432420000|2022-04-20 05:27:00|95037.1|94964.8|95028.3|94955.7|95037.1|94971.9|95021.9|94955.7|41
1650432430000|2022-04-20 05:27:10|95028.6|94955.4|95028.4|94951.9|95028.8|94967.5|95017.5|94951.8|33
1650432440000|2022-04-20 05:27:20|95028.9|94952.4|95023.7|94950.2|95028.9|94964.3|95013.4|94950.2|33
1650432450000|2022-04-20 05:27:30|95023.5|94951.3|95022.5|94950.4|95024.1|94952.1|95021.7|94949.3|34
1650432460000|2022-04-20 05:27:40|95023.3|94951.2|95016.2|94966.2|95025.4|94966.6|95013.1|94950.6|38
1650432470000|2022-04-20 05:27:50|95016|94966|95020.4|94970.4|95020.4|94970.4|95015.7|94965.7|31
1650432480000|2022-04-20 05:28:00|95020.3|94970.3|95036.4|94964|95041.3|94978.7|95020.3|94960.9|49
1650432490000|2022-04-20 05:28:10|95036.7|94963.7|95035.9|94961.1|95037.4|94964.7|95035.1|94961.1|36
1650432500000|2022-04-20 05:28:20|95035.7|94961.5|95022.4|94972.4|95035.9|94974.6|95022.4|94960.8|29
1650432510000|2022-04-20 05:28:30|95020.8|94970.8|95021.7|94971.7|95030.4|94972.2|95019.9|94959.8|28
1650432520000|2022-04-20 05:28:40|95021.8|94971.8|95034.1|94984.1|95045.1|94984.3|95021.6|94962.1|44
1650432530000|2022-04-20 05:28:50|95044.9|94970.4|95048.2|94976.2|95049.3|94989|95029.2|94969.8|52
1650432540000|2022-04-20 05:29:00|95048.1|94975.8|95039.3|94989.3|95048.6|94989.5|95037|94974.7|33
1650432550000|2022-04-20 05:29:10|95039.6|94989.6|95041.6|94991.6|95043.3|94993.3|95039.2|94989.2|26
1650432560000|2022-04-20 05:29:20|95041.4|94991.4|95050.7|94979.4|95056.8|95006.8|95040.7|94979.4|31
1650432570000|2022-04-20 05:29:30|95050.6|94980|95044.7|94994.7|95057.5|95019.4|95039.3|94980|39
1650432580000|2022-04-20 05:29:40|95044.8|94994.8|95044.4|94994.4|95045.6|94995.6|95043.7|94993.7|29
1650432590000|2022-04-20 05:29:50|95044.2|94994.2|95044.3|94994.3|95045.2|94995.2|95043.9|94993.9|18
1650432600000|2022-04-20 05:30:00|95044.4|94994.4|95038.9|94988.9|95048.2|94994.5|95037|94976.2|39
1650432610000|2022-04-20 05:30:10|95038.2|94988.2|95039.4|94989.4|95050|94991.1|95036.5|94975.1|36
1650432620000|2022-04-20 05:30:20|95039.3|94989.3|95038|94988|95039.8|94989.8|95037.5|94987.5|23
1650432630000|2022-04-20 05:30:30|95037.9|94987.9|95037.3|94987.3|95038.2|94988.2|95035.7|94985.7|26
1650432640000|2022-04-20 05:30:40|95036.7|94986.7|95041.3|94991.3|95042.4|94992.4|95036.6|94986.6|37
1650432650000|2022-04-20 05:30:50|95041.5|94991.5|95040.2|94990.2|95050.8|94992.2|95040.2|94980.3|21
1650432660000|2022-04-20 05:31:00|95040.5|94990.5|95051.3|94979.7|95051.3|94990.9|95039.8|94979.6|14
1650432670000|2022-04-20 05:31:10|95050.2|94979.5|95040.9|94990.9|95050.6|94991.2|95039.2|94979.5|26
1650432680000|2022-04-20 05:31:20|95041|94991|95037.7|94987.7|95041|94991|95037.7|94987.7|32
1650432690000|2022-04-20 05:31:30|95037.9|94987.9|95036.9|94986.9|95037.9|94987.9|95036.1|94986.1|25
1650432700000|2022-04-20 05:31:40|95036.8|94986.8|95036.2|94986.2|95038.8|94988.8|95034.9|94984.9|41
1650432710000|2022-04-20 05:31:50|95036.3|94986.3|95016.3|94966.3|95045.7|94986.3|95014.7|94964.7|49
1650432720000|2022-04-20 05:32:00|95016.2|94966.2|95018.4|94968.4|95018.5|94968.5|95012.9|94962.9|35
1650432730000|2022-04-20 05:32:10|95018.2|94968.2|95019.9|94969.9|95019.9|94969.9|95015.9|94965.9|24
1650432740000|2022-04-20 05:32:20|95019.6|94969.6|95020.2|94970.2|95021|94971|95018.3|94968.3|28
1650432750000|2022-04-20 05:32:30|95019.9|94969.9|95010.3|94960.3|95019.9|94969.9|95006.5|94956.5|27
1650432760000|2022-04-20 05:32:40|95010|94960|95006.1|94956.1|95011|94961|95005.8|94955.8|30
1650432770000|2022-04-20 05:32:50|95005.9|94955.9|95011.7|94961.7|95013.1|94963.1|95005.9|94955.9|34
1650432780000|2022-04-20 05:33:00|95011.8|94961.8|95014.8|94964.8|95015.4|94965.4|95011.8|94961.8|11
1650432790000|2022-04-20 05:33:10|95014.7|94964.7|95013.3|94963.3|95014.8|94964.8|95012.6|94962.6|12
1650432800000|2022-04-20 05:33:20|95013.2|94963.2|95019.7|94969.7|95020.5|94970.5|95012.4|94962.4|29
1650432810000|2022-04-20 05:33:30|95018.8|94968.8|95018.8|94968.8|95021.9|94971.9|95018.2|94968.2|29
1650432820000|2022-04-20 05:33:40|95019.5|94969.5|95027.7|94977.7|95035.3|94980.3|95019.5|94962.5|37
1650432830000|2022-04-20 05:33:50|95026.4|94976.4|95022.3|94972.3|95027.8|94977.8|95021.8|94971.8|37
1650432840000|2022-04-20 05:34:00|95022.1|94972.1|95023.3|94973.3|95023.3|94973.3|95020.2|94970.2|32
1650432850000|2022-04-20 05:34:10|95025|94975|95023.5|94973.5|95025.6|94975.6|95021.9|94971.9|32
1650432860000|2022-04-20 05:34:20|95023.2|94973.2|95027.6|94977.6|95027.6|94977.6|95023|94973|32
1650432870000|2022-04-20 05:34:30|95026.3|94976.3|95025.1|94975.1|95030.7|94980.7|95024.8|94974.8|36
1650432880000|2022-04-20 05:34:40|95025.6|94975.6|95027.3|94977.3|95028.3|94978.3|95024.8|94974.8|25
1650432890000|2022-04-20 05:34:50|95027.6|94977.6|95051.6|94974.1|95051.7|94987.4|95027.1|94971.4|30
1650432900000|2022-04-20 05:35:00|95051.3|94977.3|95031.5|94981.5|95051.3|94988.8|95030.4|94977.3|39
1650432910000|2022-04-20 05:35:10|95031.7|94981.7|95029.1|94979.1|95032.4|94982.4|95027.6|94977.6|35
1650432920000|2022-04-20 05:35:20|95029.5|94979.5|95026.6|94976.6|95030.5|94980.5|95026.1|94976.1|25
1650432930000|2022-04-20 05:35:30|95027.2|94977.2|95043.3|94993.3|95052.9|94995.1|95026.9|94976.9|37
1650432940000|2022-04-20 05:35:40|95044.3|94994.3|95044.8|94994.8|95044.8|94994.8|95041.7|94991.7|46
1650432950000|2022-04-20 05:35:50|95043.4|94993.4|95034.1|94984.1|95044.3|94994.3|95031.1|94981.1|38
1650432960000|2022-04-20 05:36:00|95033.5|94983.5|95018|94968|95038.6|94988.6|95012.7|94962.7|56
1650432970000|2022-04-20 05:36:10|95017.6|94967.6|95014.4|94964.4|95017.6|94967.6|95013.4|94963.4|48
1650432980000|2022-04-20 05:36:20|95014.5|94964.5|95008.1|94958.1|95017.5|94967.5|95007.7|94957.7|46
1650432990000|2022-04-20 05:36:30|95010.5|94960.5|95001.4|94951.4|95013.3|94963.3|94992.3|94942.3|54
1650433000000|2022-04-20 05:36:40|95001.3|94951.3|94992.5|94942.5|95001.6|94951.6|94989.6|94939.6|38
1650433010000|2022-04-20 05:36:50|94992.1|94942.1|94994.3|94944.3|94996.3|94946.3|94992.1|94942.1|45
1650433020000|2022-04-20 05:37:00|94995.4|94945.4|94997.2|94947.2|94998.2|94948.2|94992.9|94942.9|34
1650433030000|2022-04-20 05:37:10|94996.5|94946.5|94989|94939|94996.5|94946.5|94980.1|94930.1|50
1650433040000|2022-04-20 05:37:20|94988.8|94938.8|94984.6|94934.6|94993.6|94940.3|94983.8|94923.1|27
1650433050000|2022-04-20 05:37:30|94984|94934|94996|94922.6|94996|94937.2|94983.8|94921.5|30
1650433060000|2022-04-20 05:37:40|94996.1|94922.7|94984.9|94934.9|94996.5|94936.2|94982.2|94921.5|31
1650433070000|2022-04-20 05:37:50|94983.1|94933.1|94989.4|94939.4|94989.4|94939.4|94983.1|94933.1|20
1650433080000|2022-04-20 05:38:00|94989.3|94939.3|94982.4|94932.4|94990.5|94940.5|94981|94931|34
1650433090000|2022-04-20 05:38:10|94982.5|94932.5|94986.4|94936.4|94986.8|94936.8|94980.6|94930.6|39
1650433100000|2022-04-20 05:38:20|94986|94936|94986.5|94936.5|94987|94937|94982.9|94932.9|34
1650433110000|2022-04-20 05:38:30|94981.7|94931.7|94983.9|94933.9|94984.8|94934.8|94981.7|94931.7|21
1650433120000|2022-04-20 05:38:40|94983.8|94933.8|94988.8|94938.8|94990|94940|94983.8|94933.8|23
1650433130000|2022-04-20 05:38:50|94988.7|94938.7|94983.9|94933.9|94989.2|94939.2|94981.4|94931.4|33
1650433140000|2022-04-20 05:39:00|94983.8|94933.8|94983.8|94933.8|94984.9|94934.9|94982.2|94932.2|23
1650433150000|2022-04-20 05:39:10|94984.6|94934.6|94981.1|94931.1|94985.4|94935.4|94980.6|94930.6|29
1650433160000|2022-04-20 05:39:20|94981.3|94931.3|94972.2|94922.2|94982.5|94931.8|94965.1|94908.7|38
1650433170000|2022-04-20 05:39:30|94973.2|94923.2|94974.3|94924.3|94977.2|94927.2|94973.2|94923.2|34
1650433180000|2022-04-20 05:39:40|94974.4|94924.4|94966.2|94916.2|94975.1|94925.1|94962.7|94899.3|33
1650433190000|2022-04-20 05:39:50|94965.4|94915.4|94968|94918|94969.5|94919.5|94963.9|94913.9|39
1650433200000|2022-04-20 05:40:00|94968.7|94918.7|94957.1|94907.1|94969.2|94919.2|94953|94903|54
1650433210000|2022-04-20 05:40:10|94958.3|94908.3|94955.4|94905.4|94958.3|94908.3|94953.8|94903.8|46
1650433220000|2022-04-20 05:40:20|94957.1|94907.1|94960.3|94910.3|94969.5|94910.8|94955.8|94896.8|28
1650433230000|2022-04-20 05:40:30|94961|94911|94969.3|94899|94972|94911.7|94958.7|94897.4|30
1650433240000|2022-04-20 05:40:40|94969.5|94899.3|94959.5|94909.5|94970.4|94910.2|94958.4|94898|36
1650433250000|2022-04-20 05:40:50|94959.6|94909.6|94961.9|94911.9|94962.6|94912.6|94959.4|94909.4|21
1650433260000|2022-04-20 05:41:00|94961.8|94911.8|94962.1|94912.1|94962.3|94912.3|94961.7|94911.7|18
1650433270000|2022-04-20 05:41:10|94962.3|94912.3|94958.7|94908.7|94969|94912.9|94956.3|94896.8|28
1650433280000|2022-04-20 05:41:20|94958.5|94908.5|94957.4|94907.4|94966.9|94910.2|94956.2|94896.3|52
1650433290000|2022-04-20 05:41:30|94957.3|94907.3|94956|94906|94958.2|94908.2|94954.1|94904.1|30
1650433300000|2022-04-20 05:41:40|94956.1|94906.1|94971.8|94921.8|94979.1|94929.1|94955.6|94905.6|49
1650433310000|2022-04-20 05:41:50|94971.4|94921.4|94974.6|94924.6|94975|94925|94971.3|94921.3|28
1650433320000|2022-04-20 05:42:00|94975.8|94925.8|94973.9|94923.9|94977.3|94927.3|94973.7|94923.7|36
1650433330000|2022-04-20 05:42:10|94973.8|94923.8|94972.8|94922.8|94973.8|94923.8|94971.9|94921.9|31
1650433340000|2022-04-20 05:42:20|94973|94923|94973.5|94923.5|94978|94928|94972.7|94922.7|36
1650433350000|2022-04-20 05:42:30|94973.3|94923.3|94974.2|94924.2|94974.8|94924.8|94972.8|94922.8|32
1650433360000|2022-04-20 05:42:40|94974.4|94924.4|94975.8|94925.8|94977.7|94927.7|94973.4|94923.4|30
1650433370000|2022-04-20 05:42:50|94975.9|94925.9|94968.1|94918.1|94976|94926|94959.6|94909.6|43
1650433380000|2022-04-20 05:43:00|94967.2|94917.2|94967|94917|94969.5|94919.5|94964.2|94914.2|43
1650433390000|2022-04-20 05:43:10|94966.9|94916.9|94965.8|94915.8|94968.6|94918.6|94965.4|94915.4|42
1650433400000|2022-04-20 05:43:20|94965.7|94915.7|94968.6|94918.6|94968.6|94918.6|94964|94914|37
1650433410000|2022-04-20 05:43:30|94968|94918|94966.1|94916.1|94968.4|94918.4|94965.4|94915.4|41
1650433420000|2022-04-20 05:43:40|94966|94916|94967.7|94917.7|94967.7|94917.7|94964.8|94914.8|28
1650433430000|2022-04-20 05:43:50|94968|94918|94967.9|94917.9|94973.5|94923.5|94967.1|94917.1|35
1650433440000|2022-04-20 05:44:00|94967.8|94917.8|94968.7|94918.7|94969.8|94919.8|94967.8|94917.8|30
1650433450000|2022-04-20 05:44:10|94968.2|94918.2|94969.9|94919.9|94970|94920|94968.1|94918.1|25
1650433460000|2022-04-20 05:44:20|94970.1|94920.1|94974|94924|94974|94924|94970.1|94920.1|29
1650433470000|2022-04-20 05:44:30|94974.4|94924.4|94974.9|94924.9|94974.9|94924.9|94973.4|94923.4|24
1650433480000|2022-04-20 05:44:40|94975.2|94925.2|94972.9|94922.9|94975.2|94925.2|94972.6|94922.6|18
1650433490000|2022-04-20 05:44:50|94972.6|94922.6|94973.4|94923.4|94976.6|94926.6|94972.6|94922.6|34
1650433500000|2022-04-20 05:45:00|94973.6|94923.6|94972.4|94922.4|94974.7|94924.7|94972.2|94922.2|43
1650433510000|2022-04-20 05:45:10|94972.9|94922.9|94973.2|94923.2|94973.6|94923.6|94972.3|94922.3|25
1650433520000|2022-04-20 05:45:20|94972.9|94922.9|94968.7|94918.7|94973.2|94923.2|94967.1|94917.1|26
1650433530000|2022-04-20 05:45:30|94968.4|94918.4|94968.4|94918.4|94968.8|94918.8|94967.5|94917.5|34
1650433540000|2022-04-20 05:45:40|94967.7|94917.7|94965.8|94915.8|94975.2|94919.2|94964.7|94905.1|31
1650433550000|2022-04-20 05:45:50|94965.2|94915.2|94966|94916|94972.2|94922.2|94964|94914|21
1650433560000|2022-04-20 05:46:00|94966.1|94916.1|94975.8|94925.8|94975.8|94925.8|94965.7|94915.7|28
1650433570000|2022-04-20 05:46:10|94975.7|94925.7|94986.4|94936.4|94991.1|94941.1|94973.6|94909.6|56
1650433580000|2022-04-20 05:46:20|94986.6|94936.6|94978.9|94928.9|94986.9|94936.9|94978.6|94928.6|32
1650433590000|2022-04-20 05:46:30|94978.7|94928.7|94976.2|94926.2|94979.4|94929.4|94975.2|94925.2|41
1650433600000|2022-04-20 05:46:40|94976.3|94926.3|94971.6|94921.6|94976.6|94926.6|94970.8|94920.8|41
1650433610000|2022-04-20 05:46:50|94971.8|94921.8|94989.2|94939.2|94989.6|94939.6|94970.8|94920.8|39
1650433620000|2022-04-20 05:47:00|94989.3|94939.3|94976.5|94926.5|94989.3|94939.3|94974.3|94924.3|40
1650433630000|2022-04-20 05:47:10|94975.5|94925.5|94971.5|94921.5|94976.5|94926.5|94971.5|94921.5|23
1650433640000|2022-04-20 05:47:20|94971.4|94921.4|94967.2|94917.2|94978.1|94921.4|94963.7|94908.1|39
1650433650000|2022-04-20 05:47:30|94967.4|94917.4|94969.3|94919.3|94979.1|94920.3|94967.4|94907.1|35
1650433660000|2022-04-20 05:47:40|94969.4|94919.4|94970.9|94920.9|94971.5|94921.5|94969|94919|26
1650433670000|2022-04-20 05:47:50|94970.5|94920.5|94970.7|94920.7|94971|94921|94970.1|94920.1|25
1650433680000|2022-04-20 05:48:00|94970.4|94920.4|94985.1|94935.1|94989.3|94939.3|94969.2|94918.5|43
1650433690000|2022-04-20 05:48:10|94984.8|94934.8|94988.1|94938.1|94994.5|94944.5|94984.8|94934.8|43
1650433700000|2022-04-20 05:48:20|94988|94938|94984.8|94934.8|94989.6|94939.6|94984.8|94934.8|34
1650433710000|2022-04-20 05:48:30|94984.7|94934.7|94985|94935|94987.6|94937.6|94984.6|94934.6|29
1650433720000|2022-04-20 05:48:40|94985.2|94935.2|94988.2|94938.2|94988.3|94938.3|94980.9|94930.9|32
1650433730000|2022-04-20 05:48:50|94989|94939|94989.9|94939.9|94989.9|94939.9|94985.3|94935.3|13
1650433740000|2022-04-20 05:49:00|94989.8|94939.8|94989.6|94939.6|94994.7|94944.7|94989.6|94939.6|33
1650433750000|2022-04-20 05:49:10|94990.2|94940.2|94991.2|94941.2|94991.9|94941.9|94989.5|94939.5|29
1650433760000|2022-04-20 05:49:20|94991.9|94941.9|94991.8|94941.8|94993.4|94943.4|94991.2|94941.2|25
1650433770000|2022-04-20 05:49:30|94991.9|94941.9|94993.5|94943.5|94997.7|94947.7|94991.8|94941.8|33
1650433780000|2022-04-20 05:49:40|94992.5|94942.5|94992.8|94942.8|94993.1|94943.1|94991.1|94941.1|24
1650433790000|2022-04-20 05:49:50|94993|94943|94994|94944|94996.3|94946.3|94993|94943|20
1650433800000|2022-04-20 05:50:00|94994.4|94944.4|94993.1|94943.1|94994.6|94944.6|94992.4|94942.4|22
1650433810000|2022-04-20 05:50:10|94993.2|94943.2|94992.4|94942.4|94994.8|94944.8|94991.3|94941.3|31
1650433820000|2022-04-20 05:50:20|94993.9|94943.9|95005.6|94955.6|95006.9|94956.9|94992.7|94942.7|42
1650433830000|2022-04-20 05:50:30|95005.1|94955.1|95002.6|94952.6|95005.9|94955.9|95001.8|94951.8|44
1650433840000|2022-04-20 05:50:40|95002.4|94952.4|94998.2|94948.2|95002.8|94952.8|94996.8|94946.8|24
1650433850000|2022-04-20 05:50:50|94997.9|94947.9|94996.1|94946.1|94999.7|94949.7|94996.1|94946.1|27
1650433860000|2022-04-20 05:51:00|94996.3|94946.3|95000.1|94950.1|95005.3|94955.3|94996.2|94946.2|27
1650433870000|2022-04-20 05:51:10|95000.2|94950.2|95004.5|94954.5|95004.7|94954.7|94999.9|94949.9|22
1650433880000|2022-04-20 05:51:20|95004.7|94954.7|95003.3|94953.3|95009.5|94959.5|95003.3|94953.3|36
1650433890000|2022-04-20 05:51:30|95003.2|94953.2|95004.6|94954.6|95005.5|94955.5|95003|94953|44
1650433900000|2022-04-20 05:51:40|95004.9|94954.9|95011.2|94961.2|95011.3|94961.3|95004.3|94954.3|41
1650433910000|2022-04-20 05:51:50|95011.3|94961.3|95012|94962|95012.6|94962.6|95007.5|94957.5|31
1650433920000|2022-04-20 05:52:00|95012.1|94962.1|95008.9|94958.9|95012.1|94962.1|95007.1|94957.1|47
1650433930000|2022-04-20 05:52:10|95009.2|94959.2|95007.1|94957.1|95009.2|94959.2|95006.4|94956.4|22
1650433940000|2022-04-20 05:52:20|95007|94957|95006.4|94956.4|95007|94957|95005.9|94955.9|27
1650433950000|2022-04-20 05:52:30|95006.3|94956.3|95003.5|94953.5|95006.9|94956.9|95003.5|94953.5|19
1650433960000|2022-04-20 05:52:40|95002.8|94952.8|95003.6|94953.6|95004.9|94954.9|95002.2|94952.2|31
1650433970000|2022-04-20 05:52:50|95002.7|94952.7|95002.1|94952.1|95003.1|94953.1|95001|94951|24
1650433980000|2022-04-20 05:53:00|95002.4|94952.4|95005.8|94955.8|95005.8|94955.8|95000.8|94950.8|31
1650433990000|2022-04-20 05:53:10|95006|94956|95012.8|94962.8|95012.8|94962.8|95001.3|94951.3|39
1650434000000|2022-04-20 05:53:20|95012.6|94962.6|95005.5|94955.5|95015.4|94965.4|95004.9|94954.9|35
1650434010000|2022-04-20 05:53:30|95005.2|94955.2|94996.1|94946.1|95005.6|94955.6|94995.7|94945.7|43
1650434020000|2022-04-20 05:53:40|94997.5|94947.5|94999.8|94949.8|95001.1|94951.1|94996.9|94946.9|35
1650434030000|2022-04-20 05:53:50|94999.6|94949.6|95000.8|94950.8|95001.4|94951.4|94998.5|94948.5|30
1650434040000|2022-04-20 05:54:00|95000.4|94950.4|95001.4|94951.4|95003.5|94953.5|94999.8|94949.8|49
1650434050000|2022-04-20 05:54:10|95002.9|94952.9|95001.5|94951.5|95004.8|94954.8|95001.3|94951.3|43
1650434060000|2022-04-20 05:54:20|95001.6|94951.6|95004.5|94954.5|95006.3|94956.3|95001|94951|72
1650434070000|2022-04-20 05:54:30|95004.9|94954.9|95004.9|94954.9|95007|94957|95001.3|94951.3|64
1650434080000|2022-04-20 05:54:40|95004.8|94954.8|95007.4|94957.4|95007.6|94957.6|95004.3|94954.3|70
1650434090000|2022-04-20 05:54:50|95007.2|94957.2|95003.9|94953.9|95008.4|94958.4|95001.2|94951.2|62
1650434100000|2022-04-20 05:55:00|95001.2|94951.2|95003.5|94953.5|95004.9|94954.9|94999.6|94949.6|45
1650434110000|2022-04-20 05:55:10|95003.2|94953.2|95007.9|94957.9|95007.9|94957.9|95002.7|94952.7|27
1650434120000|2022-04-20 05:55:20|95007.6|94957.6|95004.4|94954.4|95008.8|94958.8|95003.9|94953.9|36
1650434130000|2022-04-20 05:55:30|95004.7|94954.7|95007.7|94957.7|95008.3|94958.3|95002.8|94952.8|38
1650434140000|2022-04-20 05:55:40|95007.6|94957.6|95008.4|94958.4|95010|94960|95002.9|94952.9|40
1650434150000|2022-04-20 05:55:50|95008.5|94958.5|95008.2|94958.2|95009.5|94959.5|95007.8|94957.8|22
1650434160000|2022-04-20 05:56:00|95007.9|94957.9|95005.5|94955.5|95007.9|94957.9|95005|94955|24
1650434170000|2022-04-20 05:56:10|95004.7|94954.7|95002.9|94952.9|95004.9|94954.9|95001.4|94951.4|36
1650434180000|2022-04-20 05:56:20|95003|94953|95002.2|94952.2|95003|94953|95000.3|94950.3|25
1650434190000|2022-04-20 05:56:30|95001.8|94951.8|95003.2|94953.2|95003.4|94953.4|95001.2|94951.2|28
1650434200000|2022-04-20 05:56:40|94998.9|94948.9|94987.5|94937.5|94999|94949|94986.1|94936.1|42
1650434210000|2022-04-20 05:56:50|94990.1|94940.1|94981.6|94931.6|94990.2|94940.1|94978.4|94918.5|47
1650434220000|2022-04-20 05:57:00|94982|94932|94984.6|94934.6|94994.4|94936|94980.9|94921.4|36
1650434230000|2022-04-20 05:57:10|94984|94934|94988.3|94938.3|94988.3|94938.3|94982.4|94932.4|24
1650434240000|2022-04-20 05:57:20|94987.6|94937.6|94992.5|94942.5|94998.8|94948.8|94987.6|94937.6|24
1650434250000|2022-04-20 05:57:30|94992.3|94942.3|94987.2|94937.2|94993.8|94943.8|94985.4|94935.4|47
1650434260000|2022-04-20 05:57:40|94987.4|94937.4|94978.2|94928.2|94991.4|94941.4|94978.2|94928.2|53
1650434270000|2022-04-20 05:57:50|94978.6|94928.6|94977.6|94927.6|94979.2|94929.2|94976.1|94926.1|36
1650434280000|2022-04-20 05:58:00|94977.7|94927.7|94977.8|94927.8|94980.8|94930.8|94977.5|94927.5|45
1650434290000|2022-04-20 05:58:10|94978.3|94928.3|94974.8|94924.8|94984.9|94934.9|94974.7|94924.7|56
1650434300000|2022-04-20 05:58:20|94967.8|94917.8|94973.7|94897.3|94979.2|94917.8|94960|94890.6|59
1650434310000|2022-04-20 05:58:30|94972.6|94896.5|94953|94903|94972.6|94910|94952.3|94891.9|58
1650434320000|2022-04-20 05:58:40|94954.3|94904.3|94959.3|94909.3|94963.4|94910.4|94952.2|94891.9|44
1650434330000|2022-04-20 05:58:50|94958.9|94908.9|94953.6|94903.6|94967.2|94908.9|94953.6|94896.6|40
1650434340000|2022-04-20 05:59:00|94954.7|94904.7|94966.8|94916.8|94967.1|94917.1|94954.7|94904.7|48
1650434350000|2022-04-20 05:59:10|94966|94916|94964.4|94914.4|94966.4|94916.4|94963.9|94913.9|34
1650434360000|2022-04-20 05:59:20|94964.3|94914.3|94979.2|94906.9|94981|94920.5|94963.9|94901.7|49
1650434370000|2022-04-20 05:59:30|94978.3|94907.3|94972.2|94901|94978.3|94919|94961.7|94900.1|51
1650434380000|2022-04-20 05:59:40|94962.4|94912.4|94980.1|94907.6|94981.3|94920|94961.9|94900.3|53
1650434390000|2022-04-20 05:59:50|94971.3|94921.3|95005.2|94927.4|95005.2|94943.8|94962.2|94912.2|57
1650434400000|2022-04-20 06:00:00|95005|94934.5|94989.4|94939.4|95015.3|94954.8|94987.4|94923.4|65
1650434410000|2022-04-20 06:00:10|94990.4|94940.4|94977.4|94927.4|94997.5|94942|94976.1|94923.6|60
1650434420000|2022-04-20 06:00:20|94977.6|94927.6|94973.2|94923.2|94977.7|94927.7|94972.3|94922.3|42
1650434430000|2022-04-20 06:00:30|94972.8|94922.8|94973.6|94923.6|94974.7|94924.7|94972.7|94922.7|26
1650434440000|2022-04-20 06:00:40|94974.3|94924.3|94980.5|94930.5|94983.7|94933.7|94973|94923|34
1650434450000|2022-04-20 06:00:50|94980.6|94930.6|94987.4|94937.4|94988.4|94938.4|94980.6|94930.6|28
1650434460000|2022-04-20 06:01:00|94987.7|94937.7|94992.7|94942.7|95001.5|94947.8|94982.7|94927|53
1650434470000|2022-04-20 06:01:10|94991.1|94941.1|94995.6|94945.6|94999.3|94949.3|94991.1|94941.1|47
1650434480000|2022-04-20 06:01:20|94994.9|94944.9|94998.7|94948.7|94999.9|94949.9|94994.9|94944.9|41
1650434490000|2022-04-20 06:01:30|94998.9|94948.9|95003.9|94953.9|95005.5|94955.5|94997.8|94947.8|42
1650434500000|2022-04-20 06:01:40|95004.9|94954.9|94997.2|94947.2|95005.6|94955.6|94997.2|94947.2|44
1650434510000|2022-04-20 06:01:50|94996.2|94946.2|94995.8|94945.8|94996.5|94961|94984.8|94944.8|47
1650434520000|2022-04-20 06:02:00|94995.3|94945.3|94985.9|94935.9|94996.8|94955.6|94980.6|94935.3|52
1650434530000|2022-04-20 06:02:10|94987.1|94937.1|94988.8|94938.8|94989.3|94939.3|94985.6|94935.6|44
1650434540000|2022-04-20 06:02:20|94988.6|94938.6|95009.2|94959.2|95014.3|94964.3|94987.8|94937.8|37
1650434550000|2022-04-20 06:02:30|95009.5|94959.5|95008|94958|95011.4|94961.4|95006.3|94956.3|53
1650434560000|2022-04-20 06:02:40|95007.8|94957.8|95006.4|94956.4|95009.6|94959.6|95006.4|94956.4|39
1650434570000|2022-04-20 06:02:50|95006.1|94956.1|95015.3|94965.3|95015.3|94965.3|95001.4|94951.4|50
1650434580000|2022-04-20 06:03:00|95015.6|94965.6|95013.4|94963.4|95019.5|94981.8|95005.5|94963.4|38
1650434590000|2022-04-20 06:03:10|95016|94966|95018.4|94968.4|95019.7|94969.7|95016|94966|31
1650434600000|2022-04-20 06:03:20|95017.7|94967.7|95027.8|94977.8|95029.3|94979.3|95017.6|94967.6|50
1650434610000|2022-04-20 06:03:30|95027.6|94977.6|95032.9|94982.9|95033.9|94983.9|95027.4|94977.4|37
1650434620000|2022-04-20 06:03:40|95034.8|94984.8|95037.6|94987.6|95039.5|94989.5|95034.8|94984.8|48
1650434630000|2022-04-20 06:03:50|95036.5|94986.5|95036.6|94986.6|95037.1|94987.1|95032.1|94982.1|42
1650434640000|2022-04-20 06:04:00|95036.9|94986.9|95039.4|94989.4|95039.4|94989.4|95036.6|94986.6|41
1650434650000|2022-04-20 06:04:10|95038.3|94988.3|95058.6|95008.6|95063.5|95013.5|95038.3|94988.3|45
1650434660000|2022-04-20 06:04:20|95058.4|95008.4|95049.6|94999.6|95062.5|95008.4|95047.7|94989.1|57
1650434670000|2022-04-20 06:04:30|95051.1|95001.1|95053.3|95003.3|95055.6|95005.6|95049.3|94999.3|36
1650434680000|2022-04-20 06:04:40|95053.1|95003.1|95049.8|94999.8|95053.4|95003.4|95049.8|94999.8|34
1650434690000|2022-04-20 06:04:50|95050|95000|95039.7|94989.7|95050|95000|95032.7|94974.3|52
1650434700000|2022-04-20 06:05:00|95040.3|94990.3|95039.3|94989.3|95041.8|94991.8|95038.7|94988.7|51
1650434710000|2022-04-20 06:05:10|95040.5|94990.5|95045.3|94995.3|95045.5|94995.5|95039|94989|49
1650434720000|2022-04-20 06:05:20|95045.2|94995.2|95015.3|94965.3|95045.2|94995.2|95013.5|94963.5|54
1650434730000|2022-04-20 06:05:30|95015.4|94965.4|95014.9|94964.9|95018.4|94977.1|94999.2|94949.2|41
1650434740000|2022-04-20 06:05:40|95015|94965|94997.3|94972.3|95015|94972.3|94997.3|94958.8|40
1650434750000|2022-04-20 06:05:50|94997.2|94972.2|95012.1|94962.1|95012.7|94972.2|94997.2|94958.8|30
1650434760000|2022-04-20 06:06:00|95012|94962|95045.6|94995.6|95046.9|94996.9|95012|94962|39
1650434770000|2022-04-20 06:06:10|95045.8|94995.8|95051.4|95001.4|95051.5|95013.6|95037.3|94993.2|31
1650434780000|2022-04-20 06:06:20|95050|95000|95044.2|94994.2|95051.9|95001.9|95042.1|94992.1|41
1650434790000|2022-04-20 06:06:30|95043.7|94993.7|95075.1|95025.1|95076.8|95026.8|95024.9|94986.7|56
1650434800000|2022-04-20 06:06:40|95074.8|95024.8|95053.7|95003.7|95074.8|95024.8|95039.9|95001.1|46
1650434810000|2022-04-20 06:06:50|95053|95003|95052.1|95002.1|95056.2|95018.5|95036.2|94998.4|37
1650434820000|2022-04-20 06:07:00|95052|95002|95056.1|95006.1|95057.8|95007.8|95051.4|95001.4|43
1650434830000|2022-04-20 06:07:10|95057.8|95007.8|95053.8|95003.8|95059.1|95022.3|95044.9|95003|38
1650434840000|2022-04-20 06:07:20|95053.7|95003.7|95055.8|95005.8|95056.6|95017.2|95040.7|95003.3|41
1650434850000|2022-04-20 06:07:30|95056|95006|95069.8|95019.8|95071.4|95029.9|95046.9|95006|58
1650434860000|2022-04-20 06:07:40|95069.6|95019.6|95054.6|95029.6|95070.8|95030.4|95054.2|95014.8|46
1650434870000|2022-04-20 06:07:50|95052.7|95027.7|95055.4|95005.4|95057|95027.7|95040.3|95002.8|39
1650434880000|2022-04-20 06:08:00|95055.9|95005.9|95061.7|95011.7|95065.9|95027.6|95052.2|95005.5|43
1650434890000|2022-04-20 06:08:10|95061.6|95011.6|95051.4|95001.4|95061.8|95011.8|95049.6|94999.6|45
1650434900000|2022-04-20 06:08:20|95051.6|95001.6|95042.7|95017.7|95061|95020.9|95037.6|95001.6|51
1650434910000|2022-04-20 06:08:30|95042.4|95017.4|95040.2|95015.2|95051.6|95018.2|95039.6|94997.8|49
1650434920000|2022-04-20 06:08:40|95054.9|95004.9|95039.9|95014.9|95055.1|95015.4|95039.4|95002|29
1650434930000|2022-04-20 06:08:50|95040.8|95015.8|95062|95012|95065.3|95019.6|95040|95006.3|57
1650434940000|2022-04-20 06:09:00|95062.5|95012.5|95064.8|95014.8|95069.1|95019.1|95062.5|95012.5|31
1650434950000|2022-04-20 06:09:10|95066.8|95016.8|95067.8|95017.8|95071.3|95021.3|95062.4|95012.4|49
1650434960000|2022-04-20 06:09:20|95068.6|95018.6|95074.3|95024.3|95076.3|95026.3|95064.4|95014.4|41
1650434970000|2022-04-20 06:09:30|95074.1|95024.1|95076.4|95026.4|95079.9|95044.9|95064|95024.1|57
1650434980000|2022-04-20 06:09:40|95076.5|95026.5|95066.9|95016.9|95078|95028|95066|95016|54
1650434990000|2022-04-20 06:09:50|95064.1|95014.1|95065.1|95015.1|95069.8|95019.8|95063.6|95013.6|42
1650435000000|2022-04-20 06:10:00|95063.4|95013.4|95072|95022|95073.4|95023.4|95061.2|95011.2|52
1650435010000|2022-04-20 06:10:10|95073.2|95023.2|95074.5|95024.5|95078.6|95035.5|95060.5|95018.8|47
1650435020000|2022-04-20 06:10:20|95075.1|95025.1|95080.2|95030.2|95083.9|95033.9|95074|95024|45
1650435030000|2022-04-20 06:10:30|95080.1|95030.1|95075.9|95025.9|95081.6|95031.6|95075.4|95025.4|26
1650435040000|2022-04-20 06:10:40|95076.3|95026.3|95078.4|95028.4|95082.8|95032.8|95074.1|95024.1|45
1650435050000|2022-04-20 06:10:50|95077.1|95027.1|95067.6|95017.6|95078.1|95028.1|95067.3|95017.3|46
1650435060000|2022-04-20 06:11:00|95068.1|95018.1|95077|95027|95082.5|95042.9|95065.1|95017.9|60
1650435070000|2022-04-20 06:11:10|95077.2|95027.2|95073.1|95023.1|95078.7|95036|95059.9|95022.1|44
1650435080000|2022-04-20 06:11:20|95072.9|95022.9|95076.1|95026.1|95080.8|95043.3|95058.2|95022.9|47
1650435090000|2022-04-20 06:11:30|95075.2|95025.2|95080.5|95030.5|95080.7|95030.7|95074.8|95024.8|27
1650435100000|2022-04-20 06:11:40|95077.9|95027.9|95076.4|95026.4|95081.8|95031.8|95073.2|95023.2|40
1650435110000|2022-04-20 06:11:50|95076.1|95026.1|95077.2|95027.2|95078.1|95028.1|95072|95022|40
1650435120000|2022-04-20 06:12:00|95077.1|95027.1|95078.1|95028.1|95079.9|95038.9|95056.7|95021.8|47
1650435130000|2022-04-20 06:12:10|95079.4|95029.4|95074.2|95024.2|95080.1|95041.9|95056.8|95020.7|47
1650435140000|2022-04-20 06:12:20|95070.1|95020.1|95077|95027|95078.9|95028.9|95070.1|95020.1|41
1650435150000|2022-04-20 06:12:30|95077.4|95027.4|95074.3|95024.3|95077.8|95027.8|95065.1|95015.1|41
1650435160000|2022-04-20 06:12:40|95073.8|95023.8|95076|95026|95079.1|95029.1|95064.9|95014.9|44
1650435170000|2022-04-20 06:12:50|95075.5|95025.5|95066.7|95016.7|95075.5|95025.5|95064.2|95014.2|35
1650435180000|2022-04-20 06:13:00|95057.9|95007.9|95070.9|95020.9|95071.1|95033.8|95052.5|95007.9|38
1650435190000|2022-04-20 06:13:10|95071.2|95021.2|95076.6|95026.6|95077.3|95037.8|95059.8|95021.2|42
1650435200000|2022-04-20 06:13:20|95076.8|95026.8|95072.3|95022.3|95077.4|95039.3|95062.8|95022.3|28
1650435210000|2022-04-20 06:13:30|95071.9|95021.9|95052.8|95027.8|95072.7|95033.5|95050.3|95011.9|43
1650435220000|2022-04-20 06:13:40|95052.7|95027.7|95062.4|95012.4|95066.9|95029.9|95051.3|95012.4|47
1650435230000|2022-04-20 06:13:50|95064.6|95014.6|95061.8|95011.8|95065.7|95015.7|95061.2|95011.2|36
1650435240000|2022-04-20 06:14:00|95062.1|95012.1|95056.9|95031.9|95073.3|95033.4|95054.8|95011.7|43
1650435250000|2022-04-20 06:14:10|95055.8|95030.8|95051.2|95026.2|95068.7|95035.1|95051.2|95013.3|37
1650435260000|2022-04-20 06:14:20|95052.4|95027.4|95051.1|95026.1|95056.5|95031.5|95050.5|95025.5|31
1650435270000|2022-04-20 06:14:30|95051.2|95026.2|95053|95028|95054.5|95029.5|95050.3|95025.3|26
1650435280000|2022-04-20 06:14:40|95052.9|95027.9|95060.5|95010.5|95065.7|95030.9|95044|95003.7|46
1650435290000|2022-04-20 06:14:50|95059.9|95009.9|95052.7|95002.7|95060.3|95010.3|95051.9|95001.9|46
1650435300000|2022-04-20 06:15:00|95053.6|95003.6|95055.2|95005.2|95055.3|95005.3|95052.4|95002.4|39
1650435310000|2022-04-20 06:15:10|95055.3|95005.3|95053.9|95003.9|95057.8|95007.8|95053|95003|40
1650435320000|2022-04-20 06:15:20|95054.4|95004.4|95057.5|95007.5|95057.5|95007.5|95054.4|95004.4|41
1650435330000|2022-04-20 06:15:30|95057.6|95007.6|95043.2|95018.2|95057.6|95018.2|95039.6|95002.8|29
1650435340000|2022-04-20 06:15:40|95043.9|95018.9|95055.9|95005.9|95056.2|95019|95040.3|95004.3|36
1650435350000|2022-04-20 06:15:50|95055.5|95005.5|95043.3|95018.3|95059.7|95018.3|95043.3|95003.2|36
1650435360000|2022-04-20 06:16:00|95043.2|95018.2|95050.7|95000.7|95055.8|95018.5|95037.8|94999.1|36
1650435370000|2022-04-20 06:16:10|95050.6|95000.6|95042.1|95017.1|95057.4|95019.6|95042.1|94999.6|37
1650435380000|2022-04-20 06:16:20|95041.3|95016.3|95058.9|95008.9|95058.9|95020.5|95037.9|95006.1|38
1650435390000|2022-04-20 06:16:30|95058.4|95008.4|95046.5|95021.5|95061.1|95023.3|95046.4|95004.5|38
1650435400000|2022-04-20 06:16:40|95049|95024|95056.5|95006.5|95059.4|95025.8|95047.7|95006.4|31
1650435410000|2022-04-20 06:16:50|95055.5|95005.5|95057.5|95007.5|95057.6|95019.6|95043|95005.4|36
1650435420000|2022-04-20 06:17:00|95057.6|95007.6|95058.2|95008.2|95059.1|95009.1|95057.4|95007.4|25
1650435430000|2022-04-20 06:17:10|95058.5|95008.5|95059.4|95009.4|95060.5|95010.5|95058.1|95008.1|34
1650435440000|2022-04-20 06:17:20|95058.2|95008.2|95046|95021|95060.1|95021.8|95045.3|95007|29
1650435450000|2022-04-20 06:17:30|95046.3|95021.3|95061.7|95011.7|95062.1|95021.4|95044.2|95004.3|34
1650435460000|2022-04-20 06:17:40|95061.1|95011.1|95070.8|95020.8|95077.2|95035.8|95039.8|95001.5|61
1650435470000|2022-04-20 06:17:50|95071|95021|95089.8|95039.8|95094.9|95053.8|95071|95021|44
1650435480000|2022-04-20 06:18:00|95088.7|95038.7|95099.1|95049.1|95099.9|95049.9|95088.7|95038.7|45
1650435490000|2022-04-20 06:18:10|95098.2|95048.2|95093.9|95043.9|95099.1|95057.5|95080.5|95043.6|44
1650435500000|2022-04-20 06:18:20|95098.3|95048.3|95098.2|95048.2|95098.8|95060.4|95084.4|95046.8|22
1650435510000|2022-04-20 06:18:30|95086.7|95061.7|95076.6|95051.6|95096|95063.9|95076.6|95042.8|50
1650435520000|2022-04-20 06:18:40|95074.5|95049.5|95078.2|95053.2|95090.7|95056.2|95074.2|95040.6|35
1650435530000|2022-04-20 06:18:50|95079.6|95054.6|95074.9|95049.9|95088.1|95054.8|95071.9|95035.2|43
1650435540000|2022-04-20 06:19:00|95085.2|95035.2|95075.8|95025.8|95087.1|95049.3|95060.8|95023.7|51
1650435550000|2022-04-20 06:19:10|95075.5|95025.5|95057|95032|95075.5|95037.7|95053.5|95016.8|49
1650435560000|2022-04-20 06:19:20|95056.6|95031.6|95056.3|95031.3|95056.7|95031.7|95055|95030|22
1650435570000|2022-04-20 06:19:30|95056.6|95031.6|95049|95024|95061.2|95031.6|95045.3|95011.2|30
1650435580000|2022-04-20 06:19:40|95048|95023|95065.7|95040.7|95074.9|95042|95048|95017.6|57
1650435590000|2022-04-20 06:19:50|95066.8|95041.8|95081.3|95056.3|95089.4|95056.3|95064.8|95029|53
1650435600000|2022-04-20 06:20:00|95082.1|95057.1|95120.7|95070.7|95120.7|95072.7|95079.4|95039.4|58
1650435610000|2022-04-20 06:20:10|95117.3|95067.3|95100.1|95075.1|95120.7|95083.2|95097.3|95057.8|57
1650435620000|2022-04-20 06:20:20|95098.9|95073.9|95116.7|95066.7|95119|95078.4|95098.9|95064.1|52
1650435630000|2022-04-20 06:20:30|95117.4|95067.4|95117.1|95067.1|95118.3|95080.4|95098.9|95064|45
1650435640000|2022-04-20 06:20:40|95117.7|95067.7|95105.2|95080.2|95120.1|95083.9|95103.3|95066.1|50
1650435650000|2022-04-20 06:20:50|95104.9|95079.9|95098.9|95048.9|95119.2|95082.5|95085.5|95048.9|51
1650435660000|2022-04-20 06:21:00|95098.8|95048.8|95087.8|95037.8|95098.8|95063.5|95076.3|95034.9|52
1650435670000|2022-04-20 06:21:10|95086.3|95036.3|95125.6|95075.6|95128.9|95084|95079.3|95034.3|59
1650435680000|2022-04-20 06:21:20|95125.7|95075.7|95104.3|95054.3|95126.9|95079.2|95092|95053.8|49
1650435690000|2022-04-20 06:21:30|95104.8|95054.8|95096|95071|95108.2|95072.6|95091.8|95047.7|44
1650435700000|2022-04-20 06:21:40|95104.9|95054.9|95105.1|95055.1|95105.1|95068.3|95089.9|95049|22
1650435710000|2022-04-20 06:21:50|95105.6|95055.6|95102.7|95052.7|95105.8|95065.2|95089.4|95052.7|30
1650435720000|2022-04-20 06:22:00|95102.6|95052.6|95108|95058|95110.2|95073.1|95092.6|95047.5|47
1650435730000|2022-04-20 06:22:10|95108.9|95058.9|95117.2|95067.2|95117.2|95080.8|95103.7|95058.9|36
1650435740000|2022-04-20 06:22:20|95117.8|95067.8|95095.2|95070.2|95118|95083.1|95094.5|95057.8|41
1650435750000|2022-04-20 06:22:30|95095|95070|95108.4|95058.4|95111.8|95072.8|95095|95054.5|29
1650435760000|2022-04-20 06:22:40|95108.6|95058.6|95110.1|95060.1|95110.6|95060.6|95106.3|95056.3|31
1650435770000|2022-04-20 06:22:50|95110.7|95060.7|95109.6|95059.6|95113.1|95063.1|95109.3|95059.3|26
1650435780000|2022-04-20 06:23:00|95109.9|95059.9|95097.6|95072.6|95111.4|95075.4|95096.6|95057|31
1650435790000|2022-04-20 06:23:10|95097.7|95072.7|95094.1|95069.1|95106.7|95073.2|95091.8|95055.9|44
1650435800000|2022-04-20 06:23:20|95093.5|95068.5|95079.9|95054.9|95109.2|95069.2|95079.6|95054.6|26
1650435810000|2022-04-20 06:23:30|95090.2|95040.2|95099.7|95049.7|95101.7|95064.3|95079.6|95040.2|47
1650435820000|2022-04-20 06:23:40|95099.5|95049.5|95082.6|95057.6|95100|95059.7|95082.2|95047.1|39
1650435830000|2022-04-20 06:23:50|95082.9|95057.9|95077.2|95052.2|95083.1|95058.1|95077.2|95052.2|35
1650435840000|2022-04-20 06:24:00|95075.9|95050.9|95080|95055|95081.7|95056.7|95075.2|95050.2|46
1650435850000|2022-04-20 06:24:10|95079.9|95054.9|95076.5|95051.5|95091|95055.2|95072.7|95037.1|55
1650435860000|2022-04-20 06:24:20|95076.6|95051.6|95089.5|95039.5|95092.1|95051.9|95073|95034.9|36
1650435870000|2022-04-20 06:24:30|95090.6|95040.6|95089.3|95039.3|95091.7|95041.7|95088.1|95038.1|33
1650435880000|2022-04-20 06:24:40|95088.3|95038.3|95075.5|95050.5|95088.5|95053.9|95074.7|95038.2|27
1650435890000|2022-04-20 06:24:50|95076.8|95051.8|95077.4|95052.4|95092.4|95052.7|95074.7|95039.5|41
1650435900000|2022-04-20 06:25:00|95092.5|95042.5|95078.9|95053.9|95094.1|95057.7|95078.6|95042.5|46
1650435910000|2022-04-20 06:25:10|95078.7|95053.7|95076|95051|95079.3|95054.3|95074.7|95049.7|35
1650435920000|2022-04-20 06:25:20|95076.5|95051.5|95077.2|95027.2|95084.6|95051.5|95067.5|95027.2|33
1650435930000|2022-04-20 06:25:30|95077|95027|95088.2|95038.2|95089.1|95050|95069.5|95025.7|43
1650435940000|2022-04-20 06:25:40|95088.3|95038.3|95110.7|95060.7|95112.3|95069.1|95074.7|95037|49
1650435950000|2022-04-20 06:25:50|95111.4|95061.4|95109.4|95059.4|95113.4|95063.4|95108.5|95058.5|43
1650435960000|2022-04-20 06:26:00|95108|95058|95084.8|95059.8|95108|95064.5|95084.4|95050.2|31
1650435970000|2022-04-20 06:26:10|95083.9|95058.9|95085.9|95060.9|95086|95061|95083|95058|30
1650435980000|2022-04-20 06:26:20|95086.2|95061.2|95085.6|95060.6|95087.1|95062.1|95084.9|95059.9|32
1650435990000|2022-04-20 06:26:30|95085.4|95060.4|95084.5|95034.5|95088.1|95063.1|95075.6|95033.5|43
1650436000000|2022-04-20 06:26:40|95062|95037|95063.6|95038.6|95087.5|95047.9|95059|95021.8|57
1650436010000|2022-04-20 06:26:50|95077.8|95027.8|95070.3|95045.3|95091.6|95049.6|95070.3|95027.8|55
1650436020000|2022-04-20 06:27:00|95070.2|95045.2|95101.3|95051.3|95102.3|95061.5|95070.2|95045.2|54
1650436030000|2022-04-20 06:27:10|95100.8|95050.8|95103.7|95053.7|95103.7|95053.7|95100.4|95050.4|47
1650436040000|2022-04-20 06:27:20|95104|95054|95084.1|95059.1|95105|95060.7|95084.1|95048.5|35
1650436050000|2022-04-20 06:27:30|95089|95064|95091|95041|95093.3|95064|95077|95038.5|59
1650436060000|2022-04-20 06:27:40|95091.2|95041.2|95089.4|95039.4|95091.7|95041.7|95088.4|95038.4|43
1650436070000|2022-04-20 06:27:50|95089.1|95039.1|95083.3|95058.3|95089.1|95058.3|95074.6|95039.1|55
1650436080000|2022-04-20 06:28:00|95082.8|95057.8|95134.9|95084.9|95135.4|95096.3|95082.8|95049.7|53
1650436090000|2022-04-20 06:28:10|95133|95083|95141.3|95091.3|95141.9|95103.1|95124.8|95080.2|54
1650436100000|2022-04-20 06:28:20|95141.2|95091.2|95125.2|95075.2|95143.9|95093.9|95112.3|95075|42
1650436110000|2022-04-20 06:28:30|95126|95076|95140.2|95090.2|95140.2|95093.4|95117.3|95075.8|50
1650436120000|2022-04-20 06:28:40|95139.7|95089.7|95139.4|95089.4|95142.3|95092.3|95139.4|95089.4|46
1650436130000|2022-04-20 06:28:50|95139.5|95089.5|95167.3|95117.3|95168.9|95131|95138.8|95088.8|46
1650436140000|2022-04-20 06:29:00|95165.7|95115.7|95159.9|95109.9|95165.7|95119.2|95143.8|95106.2|45
1650436150000|2022-04-20 06:29:10|95158.5|95108.5|95140.8|95090.8|95161.9|95124|95139.2|95089.7|43
1650436160000|2022-04-20 06:29:20|95139.9|95089.9|95134.3|95084.3|95147.7|95097.7|95131.6|95081.6|53
1650436170000|2022-04-20 06:29:30|95133.6|95083.6|95144.8|95094.8|95151.2|95111.2|95128.6|95080.5|40
1650436180000|2022-04-20 06:29:40|95146.9|95096.9|95161.7|95111.7|95161.7|95111.7|95145.4|95095.4|48
1650436190000|2022-04-20 06:29:50|95161.8|95111.8|95156.3|95106.3|95171.3|95123.3|95148.3|95103|53
1650436200000|2022-04-20 06:30:00|95156.7|95106.7|95152.9|95102.9|95157.4|95107.4|95150.1|95100.1|54
1650436210000|2022-04-20 06:30:10|95151.5|95101.5|95141.4|95091.4|95152.1|95102.1|95138.4|95088.4|47
1650436220000|2022-04-20 06:30:20|95140.1|95090.1|95145.3|95095.3|95146.2|95096.2|95139.5|95089.5|47
1650436230000|2022-04-20 06:30:30|95145.8|95095.8|95146.5|95096.5|95146.9|95096.9|95143.2|95093.2|39
1650436240000|2022-04-20 06:30:40|95146.4|95096.4|95146.5|95096.5|95147.7|95097.7|95144.5|95094.5|34
1650436250000|2022-04-20 06:30:50|95147|95097|95145.3|95095.3|95147.3|95097.3|95144|95094|35
1650436260000|2022-04-20 06:31:00|95145.6|95095.6|95144|95094|95146|95096|95110.9|95067.8|61
1650436270000|2022-04-20 06:31:10|95144.7|95094.7|95147.4|95097.4|95149.5|95111.9|95134.5|95090.2|42
1650436280000|2022-04-20 06:31:20|95146.8|95096.8|95147.4|95097.4|95148.9|95098.9|95144.4|95094.4|36
1650436290000|2022-04-20 06:31:30|95146.8|95096.8|95129.6|95079.6|95147.9|95097.9|95119.8|95069.8|44
1650436300000|2022-04-20 06:31:40|95129.9|95079.9|95128.8|95078.8|95139.4|95088|95112.2|95063|39
1650436310000|2022-04-20 06:31:50|95129|95079|95142.3|95092.3|95142.6|95092.6|95127.3|95077.3|40
1650436320000|2022-04-20 06:32:00|95141.7|95091.7|95147.5|95097.5|95150|95100|95141.7|95091.7|47
1650436330000|2022-04-20 06:32:10|95146.7|95096.7|95148.7|95098.7|95151|95101|95144|95094|45
1650436340000|2022-04-20 06:32:20|95148.3|95098.3|95150.9|95100.9|95150.9|95100.9|95148.3|95098.3|27
1650436350000|2022-04-20 06:32:30|95151.6|95101.6|95149.7|95099.7|95152.3|95102.3|95148.4|95098.4|26
1650436360000|2022-04-20 06:32:40|95149.5|95099.5|95139.5|95114.5|95153|95114.6|95137.1|95099.5|42
1650436370000|2022-04-20 06:32:50|95151.7|95101.7|95138.7|95088.7|95153.4|95117.4|95137.8|95087.8|53
1650436380000|2022-04-20 06:33:00|95138|95088|95126.4|95076.4|95138|95088|95126.4|95076.4|52
1650436390000|2022-04-20 06:33:10|95126.6|95076.6|95127.2|95077.2|95128.2|95078.2|95121.9|95071.9|38
1650436400000|2022-04-20 06:33:20|95128.6|95078.6|95130|95080|95132.1|95082.1|95127.4|95077.4|41
1650436410000|2022-04-20 06:33:30|95129.9|95079.9|95123.1|95073.1|95129.9|95088.3|95100.4|95066.5|55
1650436420000|2022-04-20 06:33:40|95122.4|95072.4|95117.7|95067.7|95123.8|95073.8|95117.7|95067.7|41
1650436430000|2022-04-20 06:33:50|95118.2|95068.2|95117.2|95067.2|95120.6|95080.7|95105.4|95067.2|34
1650436440000|2022-04-20 06:34:00|95117.1|95067.1|95117.2|95067.2|95120.9|95070.9|95116.7|95066.7|32
1650436450000|2022-04-20 06:34:10|95118.1|95068.1|95121.8|95071.8|95122.5|95072.5|95117.8|95067.8|33
1650436460000|2022-04-20 06:34:20|95121.9|95071.9|95124.8|95074.8|95124.8|95074.8|95117.9|95067.9|35
1650436470000|2022-04-20 06:34:30|95124.2|95074.2|95110.9|95085.9|95125.9|95089.2|95110.9|95071.8|21
1650436480000|2022-04-20 06:34:40|95111|95086|95110.1|95085.1|95111|95086|95109.6|95084.6|21
1650436490000|2022-04-20 06:34:50|95110|95085|95113.3|95088.3|95113.8|95088.8|95109.4|95084.4|29
1650436500000|2022-04-20 06:35:00|95112.9|95087.9|95112.2|95087.2|95113.6|95088.6|95110.3|95085.3|36
1650436510000|2022-04-20 06:35:10|95111.5|95086.5|95118.5|95093.5|95119.9|95094.9|95109.8|95084.8|34
1650436520000|2022-04-20 06:35:20|95118.4|95093.4|95114.6|95089.6|95118.4|95093.4|95112.6|95087.6|40
1650436530000|2022-04-20 06:35:30|95115.1|95090.1|95114.1|95089.1|95118|95093|95113.3|95088.3|41
1650436540000|2022-04-20 06:35:40|95113.3|95088.3|95115.6|95090.6|95116.8|95091.8|95113.3|95088.3|35
1650436550000|2022-04-20 06:35:50|95115.7|95090.7|95115.9|95090.9|95117.6|95092.6|95114.2|95089.2|45
1650436560000|2022-04-20 06:36:00|95115.8|95090.8|95117.9|95092.9|95118.1|95093.1|95115.8|95090.8|32
1650436570000|2022-04-20 06:36:10|95117.4|95092.4|95118.8|95093.8|95128.2|95097.5|95117.4|95078.2|45
1650436580000|2022-04-20 06:36:20|95119.4|95094.4|95124.7|95099.7|95128.4|95103.4|95119.3|95094.3|38
1650436590000|2022-04-20 06:36:30|95124.5|95099.5|95131|95106|95132.1|95107.1|95124.3|95099.3|49
1650436600000|2022-04-20 06:36:40|95130.1|95105.1|95129.9|95104.9|95131.1|95106.1|95127|95102|30
1650436610000|2022-04-20 06:36:50|95130.8|95105.8|95133.3|95108.3|95133.3|95108.3|95128.2|95103.2|45
1650436620000|2022-04-20 06:37:00|95132.3|95107.3|95118.4|95093.4|95143.9|95110.2|95116.7|95091.7|50
1650436630000|2022-04-20 06:37:10|95118.2|95093.2|95120.8|95095.8|95125.5|95100.5|95118.2|95093.2|43
1650436640000|2022-04-20 06:37:20|95121.5|95096.5|95122|95097|95122.9|95097.9|95121.3|95096.3|20
1650436650000|2022-04-20 06:37:30|95121.9|95096.9|95118.4|95093.4|95122.9|95097.9|95118.4|95093.4|34
1650436660000|2022-04-20 06:37:40|95118.7|95093.7|95106.9|95081.9|95123.1|95098.1|95106.5|95072.2|47
1650436670000|2022-04-20 06:37:50|95107.2|95082.2|95108|95083|95108.4|95083.4|95085.7|95054.7|57
1650436680000|2022-04-20 06:38:00|95105.3|95080.3|95113.2|95088.2|95117.6|95092.6|95105.3|95080.3|51
1650436690000|2022-04-20 06:38:10|95113.3|95088.3|95116.8|95091.8|95118.8|95093.8|95112.2|95087.2|29
1650436700000|2022-04-20 06:38:20|95117.1|95092.1|95134.3|95109.3|95141|95116|95116.6|95091.6|56
1650436710000|2022-04-20 06:38:30|95137.2|95112.2|95137.3|95087.3|95140.6|95114.7|95127.6|95087.3|54
1650436720000|2022-04-20 06:38:40|95136.4|95086.4|95138|95088|95142.7|95104.5|95117.5|95080.5|52
1650436730000|2022-04-20 06:38:50|95124.2|95099.2|95126.5|95101.5|95128.2|95103.2|95123.8|95098.8|39
1650436740000|2022-04-20 06:39:00|95126.8|95101.8|95124.9|95099.9|95127.5|95102.5|95120.7|95095.7|54
1650436750000|2022-04-20 06:39:10|95124.3|95099.3|95123.8|95098.8|95128.1|95103.1|95120.3|95095.3|53
1650436760000|2022-04-20 06:39:20|95123.6|95098.6|95122.2|95072.2|95135.6|95099.5|95114.5|95072.2|51
1650436770000|2022-04-20 06:39:30|95122.6|95072.6|95122.2|95072.2|95125.3|95085.9|95102.8|95070.5|58
1650436780000|2022-04-20 06:39:40|95121.9|95071.9|95102|95077|95122.2|95081.5|95098.5|95064.5|55
1650436790000|2022-04-20 06:39:50|95101.5|95076.5|95105|95080|95118.3|95081.5|95100.9|95067.5|37
1650436800000|2022-04-20 06:40:00|95105.3|95080.3|95107.6|95082.6|95118.6|95084.8|95104.6|95068.3|36
1650436810000|2022-04-20 06:40:10|95108|95083|95111.5|95086.5|95112.5|95087.5|95107.6|95082.6|40
1650436820000|2022-04-20 06:40:20|95111.3|95086.3|95105.1|95080.1|95118.7|95087.5|95102.7|95068.7|41
1650436830000|2022-04-20 06:40:30|95105.6|95080.6|95124.5|95099.5|95138.6|95099.5|95105.3|95080.3|37
1650436840000|2022-04-20 06:40:40|95125|95100|95137.8|95112.8|95148.4|95113.5|95123.3|95097.3|43
1650436850000|2022-04-20 06:40:50|95136.1|95111.1|95131.4|95106.4|95136.1|95111.1|95128.7|95103.7|48
1650436860000|2022-04-20 06:41:00|95129.8|95104.8|95128.2|95103.2|95131.5|95106.5|95127.8|95102.8|31
1650436870000|2022-04-20 06:41:10|95128.5|95103.5|95128.6|95103.6|95130.2|95105.2|95125.8|95100.8|43
1650436880000|2022-04-20 06:41:20|95128.2|95103.2|95129.4|95104.4|95132|95107|95127.8|95102.8|32
1650436890000|2022-04-20 06:41:30|95129.5|95104.5|95132.4|95107.4|95133|95108|95128.3|95103.3|26
1650436900000|2022-04-20 06:41:40|95132.6|95107.6|95129|95104|95140.1|95107.6|95127.1|95089.7|17
1650436910000|2022-04-20 06:41:50|95127.6|95102.6|95134.4|95109.4|95146.2|95110.6|95122.9|95088|48
1650436920000|2022-04-20 06:42:00|95133.9|95108.9|95134.4|95109.4|95147.8|95111.3|95131|95094.2|35
1650436930000|2022-04-20 06:42:10|95134.1|95109.1|95132.4|95107.4|95146|95109.1|95129.4|95096|43
1650436940000|2022-04-20 06:42:20|95131.6|95106.6|95129.1|95104.1|95134.3|95109.3|95128.7|95103.7|26
1650436950000|2022-04-20 06:42:30|95129|95104|95133.8|95108.8|95133.8|95108.8|95126.9|95101.9|24
1650436960000|2022-04-20 06:42:40|95132.2|95107.2|95135.4|95110.4|95139.5|95114.5|95130.9|95105.9|43
1650436970000|2022-04-20 06:42:50|95134.6|95109.6|95135.6|95110.6|95135.9|95110.9|95132.7|95107.7|36
1650436980000|2022-04-20 06:43:00|95134.3|95109.3|95138.8|95113.8|95139.8|95114.8|95132.6|95107.6|34
1650436990000|2022-04-20 06:43:10|95139.2|95114.2|95139.7|95114.7|95146.8|95121.8|95134.4|95109.4|43
1650437000000|2022-04-20 06:43:20|95138.2|95113.2|95146.4|95121.4|95159.9|95122.2|95137.6|95109.3|43
1650437010000|2022-04-20 06:43:30|95144.7|95119.7|95143.1|95118.1|95156.9|95122.4|95143.1|95106.6|46
1650437020000|2022-04-20 06:43:40|95142.6|95117.6|95144.9|95119.9|95145.2|95120.2|95138.6|95113.6|38
1650437030000|2022-04-20 06:43:50|95145.1|95120.1|95146.4|95121.4|95146.4|95121.4|95143.7|95118.7|37
1650437040000|2022-04-20 06:44:00|95146.8|95121.8|95145.6|95120.6|95148.3|95123.3|95143.9|95118.9|37
1650437050000|2022-04-20 06:44:10|95145|95120|95136.7|95111.7|95148.2|95123.2|95136.2|95111.2|48
1650437060000|2022-04-20 06:44:20|95137.1|95112.1|95136.2|95111.2|95137.3|95112.3|95133.6|95108.6|35
1650437070000|2022-04-20 06:44:30|95135.7|95110.7|95140.7|95090.7|95148.8|95110.8|95127.8|95090.7|49
1650437080000|2022-04-20 06:44:40|95141.4|95091.4|95140.8|95090.8|95142.1|95105|95128.6|95090|28
1650437090000|2022-04-20 06:44:50|95140.6|95090.6|95127.9|95077.9|95140.6|95091.9|95115.4|95076.9|51
1650437100000|2022-04-20 06:45:00|95127.7|95077.7|95140.4|95090.4|95140.4|95102.6|95115.4|95077.7|43
1650437110000|2022-04-20 06:45:10|95141.1|95091.1|95131.6|95106.6|95143.5|95108.3|95130.4|95090.7|42
1650437120000|2022-04-20 06:45:20|95131.4|95106.4|95144.1|95094.1|95144.2|95106.6|95129.1|95092.7|23
1650437130000|2022-04-20 06:45:30|95144.5|95094.5|95139.2|95089.2|95146.1|95096.1|95139.2|95089.2|44
1650437140000|2022-04-20 06:45:40|95136.3|95086.3|95123.4|95073.4|95139.8|95101.3|95109.7|95072.2|58
1650437150000|2022-04-20 06:45:50|95123.6|95073.6|95119.8|95094.8|95132.6|95094.8|95113|95073.2|62
1650437160000|2022-04-20 06:46:00|95120.2|95095.2|95131.5|95106.5|95141|95106.8|95119.9|95091|47
1650437170000|2022-04-20 06:46:10|95131.3|95106.3|95131.3|95106.3|95136.9|95111.9|95130|95105|41
1650437180000|2022-04-20 06:46:20|95130.7|95105.7|95127|95102|95133.9|95108.9|95123.2|95098.2|40
1650437190000|2022-04-20 06:46:30|95126.8|95101.8|95124.1|95099.1|95127.5|95102.5|95124.1|95099.1|31
1650437200000|2022-04-20 06:46:40|95124.8|95099.8|95134.9|95084.9|95136.7|95100.7|95122.6|95084.9|34
1650437210000|2022-04-20 06:46:50|95135|95085|95132.9|95082.9|95138.4|95099.6|95123.5|95081.7|44
1650437220000|2022-04-20 06:47:00|95133.1|95083.1|95122.7|95097.7|95135.1|95099.7|95119.8|95081.4|47
1650437230000|2022-04-20 06:47:10|95121.4|95096.4|95133.2|95083.2|95137|95100|95121|95078.6|49
1650437240000|2022-04-20 06:47:20|95132.5|95082.5|95128.2|95078.2|95137.6|95087.6|95125.7|95075.7|55
1650437250000|2022-04-20 06:47:30|95126.6|95076.6|95110.5|95085.5|95128.5|95087.2|95105.7|95071.3|44
1650437260000|2022-04-20 06:47:40|95109.9|95084.9|95116.7|95066.7|95120.9|95086.3|95103.6|95066.5|36
1650437270000|2022-04-20 06:47:50|95097|95072|95103.8|95078.8|95115|95079.5|95093|95065|45
1650437280000|2022-04-20 06:48:00|95097|95072|95083.7|95058.7|95097|95072|95081.6|95039.6|59
1650437290000|2022-04-20 06:48:10|95083.9|95058.9|95092.1|95067.1|95101.4|95067.4|95083.5|95050|54
1650437300000|2022-04-20 06:48:20|95092|95067|95098.3|95048.3|95098.3|95067.6|95084.5|95047.3|48
1650437310000|2022-04-20 06:48:30|95098.2|95048.2|95085.2|95060.2|95098.2|95061.4|95080.1|95048.2|47
1650437320000|2022-04-20 06:48:40|95085|95060|95085.8|95060.8|95086.3|95061.3|95084.5|95059.5|25
1650437330000|2022-04-20 06:48:50|95085.5|95060.5|95084.9|95059.9|95088.2|95063.2|95084.3|95059.3|40
1650437340000|2022-04-20 06:49:00|95084.5|95059.5|95078|95053|95089.4|95059.5|95075.7|95039.4|41
1650437350000|2022-04-20 06:49:10|95077.4|95052.4|95069.3|95044.3|95077.4|95052.4|95067.6|95042.6|37
1650437360000|2022-04-20 06:49:20|95068.7|95043.7|95069.5|95044.5|95072.1|95047.1|95067.3|95042.3|32
1650437370000|2022-04-20 06:49:30|95069.3|95044.3|95060.3|95035.3|95072.9|95047.9|95057.1|95032.1|42
1650437380000|2022-04-20 06:49:40|95060|95035|95051|95026|95060.4|95035.4|95050.3|95025.3|43
1650437390000|2022-04-20 06:49:50|95052.5|95027.5|95047.4|95022.4|95052.5|95027.5|95037.2|95012.2|58
1650437400000|2022-04-20 06:50:00|95046.7|95021.7|95044|95019|95048.9|95023.9|95041.8|95016.8|47
1650437410000|2022-04-20 06:50:10|95043.7|95018.7|95035.2|95010.2|95056.6|95031.6|95035.2|95010.2|46
1650437420000|2022-04-20 06:50:20|95048.8|94998.8|95024.7|94974.7|95048.8|95011.2|95021.8|94971.8|47
1650437430000|2022-04-20 06:50:30|95024.9|94974.9|95030.2|94980.2|95031.4|94993|95012.8|94973.3|47
1650437440000|2022-04-20 06:50:40|95030.3|94980.3|95011.6|94986.6|95033.2|94993.9|95011.6|94977.2|43
1650437450000|2022-04-20 06:50:50|95012.7|94987.7|95016|94991|95033.8|94991.3|95011.1|94974.1|45
1650437460000|2022-04-20 06:51:00|95017.3|94992.3|95023.5|94973.5|95029.6|94992.3|95014|94965.2|48
1650437470000|2022-04-20 06:51:10|95023.4|94973.4|95026.9|94976.9|95028.7|94978.7|95023.4|94973.4|36
1650437480000|2022-04-20 06:51:20|95026.5|94976.5|95025.4|94975.4|95028.1|94978.1|95022.8|94972.8|47
1650437490000|2022-04-20 06:51:30|95025.3|94975.3|95032.8|94982.8|95032.8|94992|95014.6|94975.3|31
1650437500000|2022-04-20 06:51:40|95033.8|94983.8|95016.5|94991.5|95040.8|94997.6|95014.8|94983.3|39
1650437510000|2022-04-20 06:51:50|95016.7|94991.7|95016.9|94991.9|95018.7|94993.7|95014.1|94989.1|22
1650437520000|2022-04-20 06:52:00|95016.1|94991.1|95012.2|94987.2|95017|94992|95006.5|94981.5|46
1650437530000|2022-04-20 06:52:10|95012.9|94987.9|95014.7|94989.7|95019.2|94994.2|95012.4|94987.4|61
1650437540000|2022-04-20 06:52:20|95014.3|94989.3|95029.7|95004.7|95045.4|95006.2|95009.5|94984.5|40
1650437550000|2022-04-20 06:52:30|95027.7|95002.7|95033.5|95008.5|95049.3|95013.2|95026.2|94992.5|53
1650437560000|2022-04-20 06:52:40|95034.1|95009.1|95026.3|95001.3|95038.3|95009.1|95021.3|94988|46
1650437570000|2022-04-20 06:52:50|95026.7|95001.7|95032.8|95007.8|95035.6|95010.6|95026|95001|51
1650437580000|2022-04-20 06:53:00|95033.6|95008.6|95033.6|95008.6|95051.5|95011|95029.2|94993.6|41
1650437590000|2022-04-20 06:53:10|95034.6|95009.6|95027.6|95002.6|95035|95010|95027.4|95002.4|31
1650437600000|2022-04-20 06:53:20|95027.2|95002.2|95023.3|94998.3|95043|95005.9|95020.5|94981.9|56
1650437610000|2022-04-20 06:53:30|95024.9|94999.9|95025.9|95000.9|95047.8|95009.7|95020.5|94985.5|51
1650437620000|2022-04-20 06:53:40|95026.1|95001.1|95028.8|95003.8|95038.4|95004.7|95025.6|94988.4|43
1650437630000|2022-04-20 06:53:50|95028.2|95003.2|95037.6|94987.6|95037.8|95003.2|95021.1|94983|58
1650437640000|2022-04-20 06:54:00|95039.4|94989.4|95026.6|95001.6|95039.4|95003.8|95020.9|94987.5|56
1650437650000|2022-04-20 06:54:10|95026.5|95001.5|95031.2|95006.2|95046.8|95011.9|95025.4|94995.7|48
1650437660000|2022-04-20 06:54:20|95031.1|95006.1|95049.4|95024.4|95049.6|95024.6|95030|95005|47
1650437670000|2022-04-20 06:54:30|95048.9|95023.9|95061.4|95011.4|95061.6|95024.4|95047.7|95009.9|28
1650437680000|2022-04-20 06:54:40|95061.3|95011.3|95052.9|95027.9|95061.3|95028.9|95045.2|95011.2|40
1650437690000|2022-04-20 06:54:50|95053.3|95028.3|95049.8|95024.8|95053.7|95028.7|95048|95023|34
1650437700000|2022-04-20 06:55:00|95049.5|95024.5|95048.7|95023.7|95050|95025|95048.5|95023.5|16
1650437710000|2022-04-20 06:55:10|95050.8|95025.8|95052.9|95027.9|95054.4|95029.4|95050.8|95025.8|38
1650437720000|2022-04-20 06:55:20|95052.8|95027.8|95053.6|95028.6|95053.9|95028.9|95052.6|95027.6|10
1650437730000|2022-04-20 06:55:30|95053.1|95028.1|95050.5|95025.5|95053.2|95028.2|95049.7|95024.7|23
1650437740000|2022-04-20 06:55:40|95049.6|95024.6|95052.3|95027.3|95052.9|95027.9|95049.3|95024.3|41
1650437750000|2022-04-20 06:55:50|95051.9|95026.9|95051.4|95026.4|95052.5|95027.5|95051.2|95026.2|30
1650437760000|2022-04-20 06:56:00|95051.2|95026.2|95049.3|95024.3|95091.8|95053.5|95047.4|95022.4|55
1650437770000|2022-04-20 06:56:10|95049.5|95024.5|95048.2|95023.2|95050.6|95025.6|95048|95023|42
1650437780000|2022-04-20 06:56:20|95048.9|95023.9|95053.9|95028.9|95056.2|95031.2|95048.9|95023.9|32
1650437790000|2022-04-20 06:56:30|95053.7|95028.7|95043.9|95018.9|95055.1|95030.1|95043.4|95018.4|33
1650437800000|2022-04-20 06:56:40|95043.7|95018.7|95048.4|95023.4|95049.2|95024.2|95043.7|95018.7|34
1650437810000|2022-04-20 06:56:50|95049.4|95024.4|95040.6|95015.6|95049.4|95024.4|95040.4|95015.4|48
1650437820000|2022-04-20 06:57:00|95039.9|95014.9|95028.8|95003.8|95040.7|95015.7|95028.4|95003.4|44
1650437830000|2022-04-20 06:57:10|95029.8|95004.8|95037.1|95012.1|95038.1|95013.1|95029.8|95004.8|48
1650437840000|2022-04-20 06:57:20|95036.7|95011.7|95041.8|95016.8|95043.2|95018.2|95033.5|95008.5|46
1650437850000|2022-04-20 06:57:30|95041.7|95016.7|95055.1|95030.1|95063.1|95038.1|95041.3|95016.3|46
1650437860000|2022-04-20 06:57:40|95056.6|95031.6|95057.7|95032.7|95058.1|95033.1|95054.8|95029.8|40
1650437870000|2022-04-20 06:57:50|95058.8|95033.8|95077.2|95052.2|95099.9|95063.8|95058.8|95033.8|55
1650437880000|2022-04-20 06:58:00|95078.4|95053.4|95074.2|95049.2|95078.9|95053.9|95072.3|95047.3|55
1650437890000|2022-04-20 06:58:10|95073.4|95048.4|95074.4|95049.4|95078.3|95053.3|95073.4|95048.4|43
1650437900000|2022-04-20 06:58:20|95073.5|95048.5|95074.4|95049.4|95076.2|95051.2|95073.5|95048.5|26
1650437910000|2022-04-20 06:58:30|95074.1|95049.1|95069.5|95044.5|95076.9|95051.9|95069.4|95044.4|37
1650437920000|2022-04-20 06:58:40|95071.2|95046.2|95067.3|95042.3|95074.1|95049.1|95061.1|95036.1|49
1650437930000|2022-04-20 06:58:50|95067.5|95042.5|95069.8|95044.8|95070.2|95045.2|95066.9|95041.9|23
1650437940000|2022-04-20 06:59:00|95070|95045|95072|95047|95072.3|95047.3|95069.7|95044.7|28
1650437950000|2022-04-20 06:59:10|95071.8|95046.8|95074.9|95049.9|95076.2|95051.2|95071.4|95046.4|43
1650437960000|2022-04-20 06:59:20|95074.7|95049.7|95072.8|95047.8|95074.9|95049.9|95072.8|95047.8|37
1650437970000|2022-04-20 06:59:30|95072.9|95047.9|95072.1|95047.1|95072.9|95047.9|95069.4|95044.4|31
1650437980000|2022-04-20 06:59:40|95072|95047|95061.7|95036.7|95074.1|95049.1|95061.2|95036.2|47
1650437990000|2022-04-20 06:59:50|95062.1|95037.1|95052|95027|95062.4|95037.4|95052|95027|27
1650438000000|2022-04-20 07:00:00|95050.9|95025.9|95075.8|95050.8|95078.2|95053.2|95050.9|95025.9|67
1650438010000|2022-04-20 07:00:10|95075.5|95050.5|95130.6|95105.6|95130.7|95105.7|95075.5|95050.5|69
1650438020000|2022-04-20 07:00:20|95131.6|95106.6|95127.4|95102.4|95131.6|95106.6|95124.8|95099.8|56
1650438030000|2022-04-20 07:00:30|95126.3|95101.3|95125.1|95100.1|95127|95102|95119.1|95094.1|51
1650438040000|2022-04-20 07:00:40|95124.4|95099.4|95124|95099|95136.1|95111.1|95123.9|95098.9|60
1650438050000|2022-04-20 07:00:50|95122.3|95097.3|95127|95102|95130.3|95105.3|95119.1|95094.1|66
1650438060000|2022-04-20 07:01:00|95126.5|95101.5|95115.6|95090.6|95131.6|95106.6|95114.5|95089.5|59
1650438070000|2022-04-20 07:01:10|95116.6|95091.6|95119.5|95094.5|95121.2|95096.2|95116.6|95091.6|50
1650438080000|2022-04-20 07:01:20|95119.1|95094.1|95136.5|95111.5|95136.8|95111.8|95118.9|95093.9|58
1650438090000|2022-04-20 07:01:30|95136.2|95111.2|95139|95114|95139|95114|95134.9|95109.9|47
1650438100000|2022-04-20 07:01:40|95139.1|95114.1|95133.4|95108.4|95140|95115|95129.1|95104.1|55
1650438110000|2022-04-20 07:01:50|95133.2|95108.2|95135.3|95110.3|95138.1|95113.1|95132.4|95107.4|40
1650438120000|2022-04-20 07:02:00|95134.9|95109.9|95185.9|95160.9|95191.5|95162.3|95134.9|95109.9|71
1650438130000|2022-04-20 07:02:10|95186.4|95161.4|95175.9|95150.9|95204.4|95171.1|95175.9|95147.7|68
1650438140000|2022-04-20 07:02:20|95184.4|95159.4|95179.2|95154.2|95198.2|95163.1|95164.1|95139.1|70
1650438150000|2022-04-20 07:02:30|95179.1|95154.1|95151.4|95126.4|95180.4|95154.1|95151.4|95116.8|69
1650438160000|2022-04-20 07:02:40|95150.8|95125.8|95172.6|95122.6|95180.5|95139.1|95150.8|95113.4|65
1650438170000|2022-04-20 07:02:50|95155.6|95130.6|95152.7|95127.7|95169.6|95139.7|95151.3|95112|73
1650438180000|2022-04-20 07:03:00|95150.5|95125.5|95150|95125|95167.9|95131.9|95149.4|95117.9|60
1650438190000|2022-04-20 07:03:10|95149.9|95124.9|95144.8|95119.8|95151.8|95126.8|95144.6|95119.6|44
1650438200000|2022-04-20 07:03:20|95144.5|95119.5|95116.3|95091.3|95146.3|95119.5|95116.3|95091|66
1650438210000|2022-04-20 07:03:30|95116.2|95091.2|95121.4|95096.4|95142|95111|95103.6|95078.6|67
1650438220000|2022-04-20 07:03:40|95123.9|95098.9|95136.9|95086.9|95139.1|95114.1|95113.6|95084.6|79
1650438230000|2022-04-20 07:03:50|95136.6|95086.6|95133.4|95108.4|95147|95122|95122.9|95085.7|68
1650438240000|2022-04-20 07:04:00|95133.5|95108.5|95147.1|95122.1|95158.7|95126.3|95132.4|95095.3|71
1650438250000|2022-04-20 07:04:10|95146.9|95121.9|95135.9|95110.9|95151.9|95123.5|95135.3|95100.4|58
1650438260000|2022-04-20 07:04:20|95136.4|95111.4|95116|95091|95136.4|95111.4|95116|95083.4|57
1650438270000|2022-04-20 07:04:30|95116.7|95091.7|95082.8|95057.8|95124.9|95092.9|95082.8|95056.5|65
1650438280000|2022-04-20 07:04:40|95086.1|95061.1|95083.2|95058.2|95088.9|95063.9|95080.9|95055.9|61
1650438290000|2022-04-20 07:04:50|95086.2|95061.2|95082|95057|95087.2|95062.2|95080.2|95055.2|56
1650438300000|2022-04-20 07:05:00|95081.5|95056.5|95098.9|95073.9|95098.9|95073.9|95081.3|95056.3|64
1650438310000|2022-04-20 07:05:10|95098.8|95073.8|95099.8|95074.8|95102.1|95077.1|95098.6|95073.6|47
1650438320000|2022-04-20 07:05:20|95099.6|95074.6|95109.3|95084.3|95109.7|95084.7|95099.6|95074.6|49
1650438330000|2022-04-20 07:05:30|95109.6|95084.6|95113.6|95088.6|95117.2|95092.2|95107.9|95082.9|58
1650438340000|2022-04-20 07:05:40|95113|95088|95112|95087|95115.4|95090.4|95110|95085|53
1650438350000|2022-04-20 07:05:50|95112.1|95087.1|95114.2|95089.2|95119.7|95094.7|95111.6|95086.6|60
1650438360000|2022-04-20 07:06:00|95114.3|95089.3|95107.2|95082.2|95116.6|95091.6|95107.2|95082.2|57
1650438370000|2022-04-20 07:06:10|95107|95082|95102|95077|95107.6|95082.6|95101.6|95076.6|62
1650438380000|2022-04-20 07:06:20|95102.3|95077.3|95110.4|95085.4|95110.6|95085.6|95102.3|95077.3|52
1650438390000|2022-04-20 07:06:30|95109.8|95084.8|95110.6|95085.6|95110.6|95085.6|95105.3|95080.3|43
1650438400000|2022-04-20 07:06:40|95111.5|95086.5|95116.6|95091.6|95121.5|95096.5|95110.6|95085.6|63
1650438410000|2022-04-20 07:06:50|95116.4|95091.4|95116.8|95091.8|95117.7|95092.7|95115.4|95090.4|34
1650438420000|2022-04-20 07:07:00|95116.6|95091.6|95069.8|95044.8|95117.4|95092.4|95067.9|95042.9|69
1650438430000|2022-04-20 07:07:10|95069.2|95044.2|95084.6|95059.6|95092.6|95059.6|95066.8|95027.2|66
1650438440000|2022-04-20 07:07:20|95080.2|95055.2|95092.9|95067.9|95110.5|95073.9|95080.2|95055.2|61
1650438450000|2022-04-20 07:07:30|95092.8|95067.8|95075.7|95025.7|95092.8|95067.8|95059|95020.8|68
1650438460000|2022-04-20 07:07:40|95075.6|95025.6|95065.3|95040.3|95078.9|95045.2|95061.8|95023.5|61
1650438470000|2022-04-20 07:07:50|95065|95040|95066.7|95041.7|95072.3|95047.3|95064.4|95039.4|51
1650438480000|2022-04-20 07:08:00|95064.7|95039.7|95079.8|95029.8|95081.3|95052.1|95063.3|95027.2|69
1650438490000|2022-04-20 07:08:10|95079.9|95029.9|95069.4|95019.4|95080.2|95039|95054.3|95019.4|50
1650438500000|2022-04-20 07:08:20|95069.5|95019.5|95072.1|95022.1|95073.4|95036.5|95057.6|95019.5|48
1650438510000|2022-04-20 07:08:30|95072|95022|95059.6|95034.6|95072.4|95036|95051.5|95021.8|37
1650438520000|2022-04-20 07:08:40|95062.3|95037.3|95053.6|95028.6|95062.3|95037.3|95051|95026|63
1650438530000|2022-04-20 07:08:50|95053.3|95028.3|95053|95028|95054.7|95029.7|95051.1|95026.1|57
1650438540000|2022-04-20 07:09:00|95053.2|95028.2|95061.6|95036.6|95061.8|95036.8|95048|95023|64
1650438550000|2022-04-20 07:09:10|95061.2|95036.2|95080.3|95055.3|95097.8|95060.4|95061.2|95036.2|61
1650438560000|2022-04-20 07:09:20|95079.4|95054.4|95071.3|95046.3|95079.4|95054.4|95052|95027|56
1650438570000|2022-04-20 07:09:30|95072.3|95047.3|95072.6|95047.6|95079.4|95054.4|95068.4|95043.4|53
1650438580000|2022-04-20 07:09:40|95072.8|95047.8|95075|95050|95088.5|95051.8|95071.8|95038.2|52
1650438590000|2022-04-20 07:09:50|95075.1|95050.1|95080.9|95055.9|95091.1|95066.1|95074.6|95049.6|56
1650438600000|2022-04-20 07:10:00|95082.4|95057.4|95072.9|95047.9|95085.1|95060.1|95072.2|95047.2|54
1650438610000|2022-04-20 07:10:10|95073.5|95048.5|95052|95027|95076.8|95051.8|95050.9|95025.9|61
1650438620000|2022-04-20 07:10:20|95052.5|95027.5|95052.8|95027.8|95053|95028|95049.9|95024.9|44
1650438630000|2022-04-20 07:10:30|95052.7|95027.7|95052|95027|95068.1|95034.8|95051.4|95018.1|51
1650438640000|2022-04-20 07:10:40|95053|95028|95051.6|95026.6|95054|95029|95051.2|95026.2|43
1650438650000|2022-04-20 07:10:50|95051.4|95026.4|95050.8|95025.8|95054.7|95029.7|95050.7|95025.7|41
1650438660000|2022-04-20 07:11:00|95051|95026|95052.8|95027.8|95053.9|95028.9|95050.9|95025.9|36
1650438670000|2022-04-20 07:11:10|95052.9|95027.9|95048.1|95023.1|95053.1|95028.1|95048|95023|41
1650438680000|2022-04-20 07:11:20|95044.4|95019.4|95043.5|95018.5|95050.3|95025.3|95042.5|95017.5|40
1650438690000|2022-04-20 07:11:30|95044.2|95019.2|95043.7|95018.7|95044.6|95019.6|95041.6|95016.6|44
1650438700000|2022-04-20 07:11:40|95043.8|95018.8|95050.3|95025.3|95055|95030|95043.5|95018.5|45
1650438710000|2022-04-20 07:11:50|95051.2|95026.2|95044.2|95019.2|95052.1|95027.1|95040.1|95015.1|37
1650438720000|2022-04-20 07:12:00|95043.9|95018.9|95042.9|95017.9|95047.5|95022.5|95042.3|95017.3|37
1650438730000|2022-04-20 07:12:10|95043.1|95018.1|95037.2|95012.2|95043.1|95018.1|95035.9|95010.9|41
1650438740000|2022-04-20 07:12:20|95037.3|95012.3|95030.2|95005.2|95039.5|95014.5|95027.6|95002.6|46
1650438750000|2022-04-20 07:12:30|95030|95005|95031.3|95006.3|95032.2|95007.2|95028.8|95003.8|36
1650438760000|2022-04-20 07:12:40|95031.5|95006.5|95012.8|94987.8|95035.8|95010.8|95012.2|94987.2|53
1650438770000|2022-04-20 07:12:50|95013.6|94988.6|95016.8|94991.8|95020.2|94995.2|95011.9|94986.9|59
1650438780000|2022-04-20 07:13:00|95017.3|94992.3|94997.4|94972.4|95017.3|94992.3|94997.4|94972.4|59
1650438790000|2022-04-20 07:13:10|94996.8|94971.8|94988.9|94963.9|94996.8|94971.8|94980.1|94955.1|68
1650438800000|2022-04-20 07:13:20|94989|94964|94992.9|94967.9|94993.1|94968.1|94988.7|94963.7|45
1650438810000|2022-04-20 07:13:30|94992.7|94967.7|95001.7|94976.7|95002.6|94977.6|94992.7|94967.7|42
1650438820000|2022-04-20 07:13:40|95001.9|94976.9|94977.9|94952.9|95001.9|94976.9|94977.4|94952.4|69
1650438830000|2022-04-20 07:13:50|94976.3|94951.3|94981.9|94956.9|94985.6|94960.6|94976|94951|56
1650438840000|2022-04-20 07:14:00|94981.8|94956.8|94977.1|94952.1|94984.3|94959.3|94967.7|94942.7|68
1650438850000|2022-04-20 07:14:10|94979|94954|94987|94962|94987|94962|94974.5|94949.5|70
1650438860000|2022-04-20 07:14:20|94987.8|94962.8|94978|94953|94987.8|94962.8|94977.7|94952.7|61
1650438870000|2022-04-20 07:14:30|94977.9|94952.9|94966.6|94941.6|94981.4|94956.4|94965|94940|60
1650438880000|2022-04-20 07:14:40|94966.7|94941.7|94966.8|94941.8|94967.4|94942.4|94964.5|94939.5|48
1650438890000|2022-04-20 07:14:50|94967.1|94942.1|94967.5|94942.5|94983|94958|94959.4|94934.4|68
1650438900000|2022-04-20 07:15:00|94967.2|94942.2|94966.6|94941.6|94970.6|94945.6|94963.2|94938.2|53
1650438910000|2022-04-20 07:15:10|94965.8|94940.8|94973.5|94948.5|94973.5|94948.5|94965.6|94940.6|64
1650438920000|2022-04-20 07:15:20|94971.7|94946.7|94972.8|94947.8|94977.7|94952.7|94967.6|94942.6|65
1650438930000|2022-04-20 07:15:30|94971.8|94946.8|94960|94935|94971.8|94946.8|94958.3|94933.3|67
1650438940000|2022-04-20 07:15:40|94959.5|94934.5|94971.1|94946.1|94971.4|94946.4|94958.5|94933.5|56
1650438950000|2022-04-20 07:15:50|94970.6|94945.6|94972.4|94947.4|94983.3|94958.3|94965.9|94940.9|61
1650438960000|2022-04-20 07:16:00|94972|94947|94984.8|94959.8|94985|94960|94971.7|94946.7|52
1650438970000|2022-04-20 07:16:10|94985.3|94960.3|94978|94953|94998.2|94960.4|94978|94946.4|49
1650438980000|2022-04-20 07:16:20|94975.4|94950.4|94977.2|94952.2|94980.3|94955.3|94974.5|94949.5|63
1650438990000|2022-04-20 07:16:30|94977.1|94952.1|94985.3|94960.3|94988.4|94963.4|94977.1|94952.1|63
1650439000000|2022-04-20 07:16:40|94984.9|94959.9|94988.5|94963.5|94989.4|94964.4|94984.5|94959.5|37
1650439010000|2022-04-20 07:16:50|94988.9|94963.9|94994.7|94969.7|94996.1|94971.1|94988.3|94963.3|48
1650439020000|2022-04-20 07:17:00|94994.8|94969.8|94993.7|94968.7|94994.8|94969.8|94989.6|94964.6|57
1650439030000|2022-04-20 07:17:10|94993.5|94968.5|94989.9|94964.9|94994.5|94969.5|94988.4|94963.4|41
1650439040000|2022-04-20 07:17:20|94989.4|94964.4|94993.7|94968.7|94997.3|94972.3|94989.2|94964.2|50
1650439050000|2022-04-20 07:17:30|94994|94969|94998.3|94973.3|94998.7|94973.7|94992.8|94967.8|56
1650439060000|2022-04-20 07:17:40|94998.2|94973.2|94996.4|94971.4|94998.4|94973.4|94994.1|94969.1|58
1650439070000|2022-04-20 07:17:50|94997.2|94972.2|94967.3|94942.3|94998.3|94973.3|94962.8|94937.8|68
1650439080000|2022-04-20 07:18:00|94968.9|94943.9|94964.2|94939.2|94972.1|94947.1|94962|94937|59
1650439090000|2022-04-20 07:18:10|94966|94941|94980.1|94955.1|94981.1|94956.1|94966|94941|60
1650439100000|2022-04-20 07:18:20|94982.1|94957.1|94975|94950|94983.6|94958.6|94974.1|94949.1|60
1650439110000|2022-04-20 07:18:30|94974.9|94949.9|94983.1|94958.1|94983.5|94958.5|94974.9|94949.9|52
1650439120000|2022-04-20 07:18:40|94983.2|94958.2|94984.8|94959.8|94984.8|94959.8|94982|94957|45
1650439130000|2022-04-20 07:18:50|94984.6|94959.6|94981.8|94956.8|94985.6|94960.6|94980.1|94955.1|45
1650439140000|2022-04-20 07:19:00|94982.2|94957.2|94983.1|94958.1|94983.8|94958.8|94979.2|94954.2|53
1650439150000|2022-04-20 07:19:10|94982.7|94957.7|94988.7|94963.7|94989.3|94964.3|94979.4|94954.4|62
1650439160000|2022-04-20 07:19:20|94988.6|94963.6|94986.2|94961.2|94993.8|94968.8|94984.6|94959.6|52
1650439170000|2022-04-20 07:19:30|94983.7|94958.7|94987.2|94962.2|94991.4|94966.4|94982.1|94957.1|62
1650439180000|2022-04-20 07:19:40|94987|94962|95004.8|94954.8|95005.8|94968.9|94985.7|94953.7|64
1650439190000|2022-04-20 07:19:50|95004.6|94954.6|94995.5|94970.5|95007.8|94971.3|94994.9|94954.6|51
1650439200000|2022-04-20 07:20:00|94995.3|94970.3|94993.4|94968.4|94997.6|94972.6|94992.3|94967.3|52
1650439210000|2022-04-20 07:20:10|94994.5|94969.5|94998.8|94973.8|95009.2|94973.8|94991.2|94959.2|62
1650439220000|2022-04-20 07:20:20|94998.6|94973.6|94996.8|94971.8|95001.1|94976.1|94996.3|94971.3|43
1650439230000|2022-04-20 07:20:30|94996.3|94971.3|94995.1|94970.1|94999.5|94974.5|94994.1|94969.1|53
1650439240000|2022-04-20 07:20:40|94995.3|94970.3|94994.9|94969.9|94997.1|94972.1|94994|94969|42
1650439250000|2022-04-20 07:20:50|94994.6|94969.6|94997.6|94972.6|94997.9|94972.9|94994.6|94969.6|42
1650439260000|2022-04-20 07:21:00|94997.3|94972.3|95001.2|94976.2|95001.8|94976.8|94996.7|94971.7|56
1650439270000|2022-04-20 07:21:10|95001.6|94976.6|94998.3|94973.3|95002.3|94977.3|94996.1|94971.1|51
1650439280000|2022-04-20 07:21:20|94998|94973|94998.9|94973.9|95002.5|94977.5|94997.9|94972.9|43
1650439290000|2022-04-20 07:21:30|94999.3|94974.3|94984.8|94959.8|95003.7|94978.7|94982.7|94957.7|45
1650439300000|2022-04-20 07:21:40|94985.3|94960.3|94986.4|94961.4|94987.5|94962.5|94982.7|94957.7|45
1650439310000|2022-04-20 07:21:50|94986.8|94961.8|95007.9|94982.9|95008.8|94983.8|94986.8|94961.8|61
1650439320000|2022-04-20 07:22:00|95008.1|94983.1|94996.2|94971.2|95008.3|94983.3|94996.2|94971.2|62
1650439330000|2022-04-20 07:22:10|94996.3|94971.3|94987.5|94962.5|94999|94973.2|94984.7|94947.1|61
1650439340000|2022-04-20 07:22:20|94988|94963|94987.8|94962.8|94989.9|94964.9|94984.2|94959.2|58
1650439350000|2022-04-20 07:22:30|94988.5|94963.5|94987.2|94962.2|94995.4|94970.4|94986.9|94961.9|63
1650439360000|2022-04-20 07:22:40|94986.4|94961.4|94978.7|94953.7|94994.4|94962.6|94978.2|94944.4|53
1650439370000|2022-04-20 07:22:50|94978.9|94953.9|94977.5|94952.5|94979.5|94954.5|94972.6|94947.6|52
1650439380000|2022-04-20 07:23:00|94977.9|94952.9|94979.6|94954.6|94980.1|94955.1|94976.9|94951.9|43
1650439390000|2022-04-20 07:23:10|94979.5|94954.5|95000.1|94975.1|95017.5|94982.3|94978.8|94953.8|67
1650439400000|2022-04-20 07:23:20|95000.2|94975.2|95002.5|94977.5|95002.5|94977.5|94995.8|94970.8|72
1650439410000|2022-04-20 07:23:30|95003|94978|94990.8|94965.8|95003.1|94978.1|94990.8|94965.8|63
1650439420000|2022-04-20 07:23:40|95002.3|94952.3|94979|94954|95002.3|94965.5|94978.9|94952.3|64
1650439430000|2022-04-20 07:23:50|94980.7|94955.7|94979.2|94954.2|94982.5|94957.5|94977.3|94952.3|53
1650439440000|2022-04-20 07:24:00|94980.3|94955.3|94979.3|94954.3|94981.4|94956.4|94977.3|94952.3|53
1650439450000|2022-04-20 07:24:10|94979.2|94954.2|94981.5|94956.5|94982.1|94957.1|94976.3|94951.3|52
1650439460000|2022-04-20 07:24:20|94981.4|94956.4|94969.7|94944.7|94981.4|94956.4|94967|94942|60
1650439470000|2022-04-20 07:24:30|94969.6|94944.6|94952.1|94927.1|94972.3|94945|94948.7|94919.8|65
1650439480000|2022-04-20 07:24:40|94952.2|94927.2|94962.7|94937.7|94964.4|94939.4|94948.2|94923.2|63
1650439490000|2022-04-20 07:24:50|94962.6|94937.6|94957.8|94932.8|94963|94938|94956.2|94931.2|49
1650439500000|2022-04-20 07:25:00|94957.9|94932.9|94953.4|94928.4|94961.3|94936.3|94950.5|94925.5|57
1650439510000|2022-04-20 07:25:10|94952.6|94927.6|94924.7|94899.7|94953.6|94928.6|94924.7|94899.7|65
1650439520000|2022-04-20 07:25:20|94925.2|94900.2|94928.1|94903.1|94929.5|94904.5|94923.4|94898.4|43
1650439530000|2022-04-20 07:25:30|94928.2|94903.2|94926.7|94901.7|94929.5|94904.5|94924.6|94899.6|42
1650439540000|2022-04-20 07:25:40|94926.6|94901.6|94959.3|94909.3|94970.1|94935.7|94926.5|94901.5|68
1650439550000|2022-04-20 07:25:50|94960.4|94910.4|94966.6|94916.6|94971.5|94933.2|94954.8|94907.2|63
1650439560000|2022-04-20 07:26:00|94967|94917|94951.4|94926.4|94970.2|94932.6|94941.9|94914.5|71
1650439570000|2022-04-20 07:26:10|94951.1|94926.1|94950.7|94900.7|94954.9|94926.7|94941.4|94900|58
1650439580000|2022-04-20 07:26:20|94950.3|94900.3|94967.1|94917.1|94967.1|94927.7|94939.9|94899.9|53
1650439590000|2022-04-20 07:26:30|94966.6|94916.6|94946.6|94921.6|94967.6|94926.4|94946.2|94912|59
1650439600000|2022-04-20 07:26:40|94946.3|94921.3|94934|94909|94961.9|94923.7|94933.1|94895.6|54
1650439610000|2022-04-20 07:26:50|94934.3|94909.3|94948|94898|94948.8|94911.7|94933.5|94896.8|52
1650439620000|2022-04-20 07:27:00|94947.1|94897.1|94967.5|94917.5|94969|94926.1|94936.6|94896.5|62
1650439630000|2022-04-20 07:27:10|94967.6|94917.6|94967.8|94917.8|94968.7|94918.7|94967.1|94917.1|41
1650439640000|2022-04-20 07:27:20|94967|94917|95018.2|94968.2|95020.9|94984.1|94962.5|94916.8|60
1650439650000|2022-04-20 07:27:30|95018.3|94968.3|94995.8|94970.8|95030.5|94990.3|94995.8|94960.3|64
1650439660000|2022-04-20 07:27:40|94995.2|94970.2|94999|94949|95007.5|94970.2|94979.8|94942.5|56
1650439670000|2022-04-20 07:27:50|94999.3|94949.3|94996.2|94946.2|95002.8|94952.8|94996.2|94946.2|55
1650439680000|2022-04-20 07:28:00|94981.1|94956.1|94987.9|94937.9|94993.7|94957.7|94977.4|94936.6|63
1650439690000|2022-04-20 07:28:10|94988.3|94938.3|94996.8|94946.8|94996.8|94946.8|94985.4|94935.4|63
1650439700000|2022-04-20 07:28:20|94998.3|94948.3|94986.1|94936.1|94998.7|94949.2|94970.4|94934.4|57
1650439710000|2022-04-20 07:28:30|94986.8|94936.8|94987.4|94937.4|94990.1|94940.1|94983.2|94933.2|51
1650439720000|2022-04-20 07:28:40|94987.7|94937.7|94969.7|94944.7|94988|94945.2|94967.3|94930|66
1650439730000|2022-04-20 07:28:50|94968.5|94943.5|94971.8|94946.8|94991.9|94952.5|94968.5|94936.3|52
1650439740000|2022-04-20 07:29:00|94971.6|94946.6|94998.5|94948.5|94998.5|94956.6|94971.1|94944.6|66
1650439750000|2022-04-20 07:29:10|94998.7|94948.7|94959.7|94934.7|94999.6|94952.1|94959.6|94916.2|68
1650439760000|2022-04-20 07:29:20|94960.2|94935.2|94994|94944|94994|94944|94960.2|94928.7|69
1650439770000|2022-04-20 07:29:30|94992.9|94942.9|94987.4|94937.4|94992.9|94951.5|94973.6|94935.9|55
1650439780000|2022-04-20 07:29:40|94987.2|94937.2|94985.3|94935.3|94987.2|94937.2|94983.5|94933.5|31
1650439790000|2022-04-20 07:29:50|94985.4|94935.4|94969.5|94944.5|94987.5|94947.7|94969.2|94935.3|48
1650439800000|2022-04-20 07:30:00|94969.7|94944.7|94977.1|94952.1|94991.1|94957.3|94969.7|94940.7|63
1650439810000|2022-04-20 07:30:10|94975.6|94950.6|94969.4|94944.4|94976.7|94951.7|94969.4|94944.4|52
1650439820000|2022-04-20 07:30:20|94968.6|94943.6|94971.5|94946.5|94988.8|94952.1|94968.5|94934.3|56
1650439830000|2022-04-20 07:30:30|94971.7|94946.7|94983.6|94958.6|94987.2|94962.2|94969.5|94944.5|55
1650439840000|2022-04-20 07:30:40|94984.4|94959.4|94963.4|94938.4|94984.4|94959.4|94962.9|94929.4|57
1650439850000|2022-04-20 07:30:50|94963.3|94938.3|94967.8|94942.8|94974.3|94949.3|94962.9|94937.9|55
1650439860000|2022-04-20 07:31:00|94967|94942|94965.8|94940.8|94967|94942|94963.7|94938.7|50
1650439870000|2022-04-20 07:31:10|94964.3|94939.3|94968.8|94943.8|94969.6|94944.6|94963.6|94938.6|47
1650439880000|2022-04-20 07:31:20|94968.7|94943.7|94976.8|94951.8|94976.8|94951.8|94968.7|94943.7|41
1650439890000|2022-04-20 07:31:30|94976.1|94951.1|94979.3|94954.3|94991.7|94955.8|94975.5|94940.9|48
1650439900000|2022-04-20 07:31:40|94979|94954|94982.1|94957.1|94982.4|94957.4|94976.5|94951.5|51
1650439910000|2022-04-20 07:31:50|94981.8|94956.8|94973.4|94948.4|94989.1|94957.1|94972.4|94937.7|61
1650439920000|2022-04-20 07:32:00|94972.7|94947.7|94991.2|94941.2|94992.2|94953|94968|94940.4|60
1650439930000|2022-04-20 07:32:10|94990.1|94940.1|94983.3|94933.3|94992.1|94953.8|94968.7|94931.1|58
1650439940000|2022-04-20 07:32:20|94983.8|94933.8|94976.2|94926.2|94984.7|94949.5|94963.4|94926.2|58
1650439950000|2022-04-20 07:32:30|94976.4|94926.4|94953|94928|94977.6|94938.6|94950.6|94925.6|59
1650439960000|2022-04-20 07:32:40|94953.1|94928.1|94953.9|94928.9|94954.8|94929.8|94944.7|94919.7|54
1650439970000|2022-04-20 07:32:50|94954.4|94929.4|94950.6|94925.6|94955.5|94930.5|94948.8|94923.8|45
1650439980000|2022-04-20 07:33:00|94949.9|94924.9|94949.4|94924.4|94961.9|94936.9|94947.9|94911.3|49
1650439990000|2022-04-20 07:33:10|94949.1|94924.1|94954.3|94929.3|94956|94931|94948.6|94923.6|40
1650440000000|2022-04-20 07:33:20|94954.1|94929.1|94955.3|94930.3|94970.8|94945.8|94953.7|94928.7|62
1650440010000|2022-04-20 07:33:30|94955.2|94930.2|94937.6|94912.6|94955.7|94930.7|94937|94912|46
1650440020000|2022-04-20 07:33:40|94938|94913|94935.2|94910.2|94950.1|94913|94933.7|94899.4|47
1650440030000|2022-04-20 07:33:50|94935|94910|94947.9|94922.9|94947.9|94922.9|94934.9|94909.9|52
1650440040000|2022-04-20 07:34:00|94948.6|94923.6|94934.1|94909.1|94948.6|94923.6|94933.5|94908.5|53
1650440050000|2022-04-20 07:34:10|94930.9|94905.9|94929.6|94904.6|94934.5|94909.5|94928.9|94903.9|55
1650440060000|2022-04-20 07:34:20|94929.9|94904.9|94937|94912|94939.6|94914.6|94926.8|94901.8|49
1650440070000|2022-04-20 07:34:30|94936.9|94911.9|94929.1|94904.1|94942.5|94917.5|94929.1|94904.1|53
1650440080000|2022-04-20 07:34:40|94928.7|94903.7|94901.9|94876.9|94929.3|94904.3|94900.8|94862.6|57
1650440090000|2022-04-20 07:34:50|94901.5|94876.5|94901.7|94876.7|94902.2|94877.2|94898.8|94873.8|40
1650440100000|2022-04-20 07:35:00|94901.3|94876.3|94901.8|94876.8|94905.9|94880.9|94897.1|94872.1|59
1650440110000|2022-04-20 07:35:10|94903|94878|94897.7|94872.7|94909.2|94884.2|94897.7|94872.7|61
1650440120000|2022-04-20 07:35:20|94900.9|94875.9|94909.9|94884.9|94910.9|94885.9|94897.6|94872.6|68
1650440130000|2022-04-20 07:35:30|94909.6|94884.6|94908.1|94883.1|94915.8|94890.8|94891.7|94866.7|57
1650440140000|2022-04-20 07:35:40|94908.4|94883.4|94903.1|94878.1|94908.4|94883.4|94903.1|94878.1|40
1650440150000|2022-04-20 07:35:50|94903.2|94878.2|94913.9|94888.9|94923.4|94898.4|94903.2|94878.2|41
1650440160000|2022-04-20 07:36:00|94914.5|94889.5|94910.1|94885.1|94932|94907|94908.7|94883.7|61
1650440170000|2022-04-20 07:36:10|94910.6|94885.6|94905.5|94880.5|94910.7|94885.7|94905.1|94880.1|43
1650440180000|2022-04-20 07:36:20|94906.4|94881.4|94904.7|94879.7|94907.6|94882.6|94904.2|94879.2|30
1650440190000|2022-04-20 07:36:30|94904.8|94879.8|94905.6|94880.6|94912.9|94887.9|94900.9|94875.9|49
1650440200000|2022-04-20 07:36:40|94905.3|94880.3|94913.9|94888.9|94914.3|94889.3|94905.2|94880.2|44
1650440210000|2022-04-20 07:36:50|94914.4|94889.4|94913.7|94888.7|94914.8|94889.8|94911|94886|35
1650440220000|2022-04-20 07:37:00|94913.9|94888.9|94903|94878|94914.4|94889.4|94902.6|94877.6|48
1650440230000|2022-04-20 07:37:10|94903.2|94878.2|94906.6|94881.6|94908.7|94883.7|94897.8|94872.8|54
1650440240000|2022-04-20 07:37:20|94906.4|94881.4|94906.9|94881.9|94907|94882|94900.3|94875.3|48
1650440250000|2022-04-20 07:37:30|94906.8|94881.8|94912.6|94887.6|94912.6|94887.6|94906.3|94881.3|30
1650440260000|2022-04-20 07:37:40|94912.9|94887.9|94910.1|94885.1|94913.4|94888.4|94909.8|94884.8|26
1650440270000|2022-04-20 07:37:50|94910.3|94885.3|94913|94888|94913.5|94888.5|94910.2|94885.2|30
1650440280000|2022-04-20 07:38:00|94913.3|94888.3|94917|94892|94917.4|94892.4|94909.7|94884.7|46
1650440290000|2022-04-20 07:38:10|94916.3|94891.3|94900.8|94875.8|94917.8|94892.8|94898.3|94873.3|48
1650440300000|2022-04-20 07:38:20|94899.6|94874.6|94897.9|94872.9|94901.9|94876.9|94894.1|94869.1|38
1650440310000|2022-04-20 07:38:30|94896.8|94871.8|94897.4|94872.4|94898.5|94873.5|94896.1|94871.1|34
1650440320000|2022-04-20 07:38:40|94897.1|94872.1|94896.1|94871.1|94897.8|94872.8|94895.2|94870.2|45
1650440330000|2022-04-20 07:38:50|94896.6|94871.6|94894.9|94869.9|94896.6|94871.6|94894.9|94869.9|28
1650440340000|2022-04-20 07:39:00|94895|94870|94891.4|94866.4|94896.6|94871.6|94891.4|94866.4|38
1650440350000|2022-04-20 07:39:10|94891.8|94866.8|94893.3|94868.3|94895.2|94870.2|94890.7|94865.7|48
1650440360000|2022-04-20 07:39:20|94893.2|94868.2|94873.2|94848.2|94893.2|94868.2|94870.8|94845.8|42
1650440370000|2022-04-20 07:39:30|94873.5|94848.5|94869.3|94844.3|94873.5|94848.5|94867.6|94842.6|46
1650440380000|2022-04-20 07:39:40|94869.4|94844.4|94872.7|94847.7|94882.1|94857.1|94869.4|94844.4|49
1650440390000|2022-04-20 07:39:50|94872.3|94847.3|94871.4|94846.4|94873.2|94848.2|94870|94845|45
1650440400000|2022-04-20 07:40:00|94871.3|94846.3|94886.9|94861.9|94889.3|94864.3|94870.5|94845.5|36
1650440410000|2022-04-20 07:40:10|94887.1|94862.1|94881.1|94856.1|94887.7|94862.7|94878.5|94853.5|42
1650440420000|2022-04-20 07:40:20|94880.2|94855.2|94879.1|94854.1|94883.1|94858.1|94878.6|94853.6|52
1650440430000|2022-04-20 07:40:30|94878.9|94853.9|94877.5|94852.5|94878.9|94853.9|94875.5|94850.5|40
1650440440000|2022-04-20 07:40:40|94883.9|94858.9|94884.9|94859.9|94888.6|94863.6|94883.8|94858.8|35
1650440450000|2022-04-20 07:40:50|94884.5|94859.5|94888.6|94863.6|94888.6|94863.6|94884|94859|44
1650440460000|2022-04-20 07:41:00|94887.8|94862.8|94890.6|94865.6|94896.1|94871.1|94883.4|94858.4|49
1650440470000|2022-04-20 07:41:10|94891.8|94866.8|94889.5|94864.5|94893.1|94868.1|94885.2|94860.2|48
1650440480000|2022-04-20 07:41:20|94889.7|94864.7|94877.6|94852.6|94889.7|94864.7|94873.7|94848.7|44
1650440490000|2022-04-20 07:41:30|94877.4|94852.4|94880.8|94855.8|94882.1|94857.1|94876.4|94851.4|48
1650440500000|2022-04-20 07:41:40|94880.6|94855.6|94882.3|94857.3|94883.2|94858.2|94880.6|94855.6|40
1650440510000|2022-04-20 07:41:50|94882.5|94857.5|94872.2|94847.2|94883.3|94858.3|94872.2|94847.2|40
1650440520000|2022-04-20 07:42:00|94871.1|94846.1|94867.9|94842.9|94871.2|94846.2|94859.7|94834.7|58
1650440530000|2022-04-20 07:42:10|94867.7|94842.7|94873.2|94848.2|94874.1|94849.1|94866.5|94841.5|46
1650440540000|2022-04-20 07:42:20|94873.1|94848.1|94877.3|94852.3|94880.1|94855.1|94870.5|94845.5|50
1650440550000|2022-04-20 07:42:30|94877.2|94852.2|94864.9|94839.9|94878.1|94853.1|94862.9|94837.9|44
1650440560000|2022-04-20 07:42:40|94865.2|94840.2|94862.1|94837.1|94865.2|94840.2|94860.3|94835.3|39
1650440570000|2022-04-20 07:42:50|94862.3|94837.3|94864|94839|94864.1|94839.1|94861.3|94836.3|40
1650440580000|2022-04-20 07:43:00|94864.3|94839.3|94871.8|94846.8|94876.4|94851.4|94862.5|94837.5|55
1650440590000|2022-04-20 07:43:10|94871.9|94846.9|94870.9|94845.9|94872.8|94847.8|94868.9|94843.9|40
1650440600000|2022-04-20 07:43:20|94870.6|94845.6|94874.8|94849.8|94877|94852|94870.2|94845.2|45
1650440610000|2022-04-20 07:43:30|94875.2|94850.2|94885.5|94860.5|94885.6|94860.6|94872.2|94847.2|44
1650440620000|2022-04-20 07:43:40|94885.7|94860.7|94883.6|94858.6|94885.7|94860.7|94881.2|94856.2|28
1650440630000|2022-04-20 07:43:50|94883.5|94858.5|94878.2|94853.2|94883.5|94858.5|94877.4|94852.4|26
1650440640000|2022-04-20 07:44:00|94878.1|94853.1|94878.8|94853.8|94879.7|94854.7|94878|94853|32
1650440650000|2022-04-20 07:44:10|94878.7|94853.7|94914.6|94889.6|94921.2|94896.2|94878.7|94853.7|56
1650440660000|2022-04-20 07:44:20|94915|94890|94923.8|94898.8|94934.8|94899.2|94910.7|94880.2|57
1650440670000|2022-04-20 07:44:30|94923.5|94898.5|94910.7|94885.7|94925.8|94900.8|94909.4|94884.4|59
1650440680000|2022-04-20 07:44:40|94910.9|94885.9|94909|94884|94911.6|94886.6|94907.1|94882.1|49
1650440690000|2022-04-20 07:44:50|94909.9|94884.9|94910.3|94885.3|94911.2|94886.2|94907.5|94882.5|53
1650440700000|2022-04-20 07:45:00|94910|94885|94923.6|94898.6|94923.6|94898.6|94909.6|94884.6|55
1650440710000|2022-04-20 07:45:10|94923.3|94898.3|94902.2|94877.2|94923.3|94898.3|94901.7|94876.7|50
1650440720000|2022-04-20 07:45:20|94902|94877|94902.4|94877.4|94903.6|94878.6|94899.4|94874.4|46
1650440730000|2022-04-20 07:45:30|94903.7|94878.7|94903.9|94878.9|94905|94880|94903.1|94878.1|35
1650440740000|2022-04-20 07:45:40|94902.5|94877.5|94919.2|94894.2|94920.6|94895.6|94901.8|94876.8|42
1650440750000|2022-04-20 07:45:50|94919.3|94894.3|94929.3|94904.3|94929.6|94904.6|94918.7|94893.7|41
1650440760000|2022-04-20 07:46:00|94929|94904|94919.2|94894.2|94939.4|94914.4|94917.6|94880.6|65
1650440770000|2022-04-20 07:46:10|94918.4|94893.4|94918|94893|94928.4|94903.4|94916.3|94891.3|47
1650440780000|2022-04-20 07:46:20|94917.1|94892.1|94938.6|94888.6|94943.1|94914.3|94917.1|94888.6|67
1650440790000|2022-04-20 07:46:30|94938.8|94888.8|94944.7|94894.7|94953.1|94913.1|94931.6|94888.1|67
1650440800000|2022-04-20 07:46:40|94945.2|94895.2|94942.8|94892.8|94945.7|94907.6|94926.3|94891.2|58
1650440810000|2022-04-20 07:46:50|94943.1|94893.1|94932.5|94907.5|94943.5|94907.5|94928.2|94892.4|47
1650440820000|2022-04-20 07:47:00|94930.8|94905.8|94926|94901|94931.4|94906.4|94924.6|94899.6|43
1650440830000|2022-04-20 07:47:10|94926.7|94901.7|94938.8|94913.8|94940.2|94915.2|94924.2|94899.2|46
1650440840000|2022-04-20 07:47:20|94938.3|94913.3|94963.3|94938.3|94964.9|94939.9|94936.5|94911.5|72
1650440850000|2022-04-20 07:47:30|94962.1|94937.1|94950.3|94925.3|94976.2|94937.1|94941.3|94908.7|69
1650440860000|2022-04-20 07:47:40|94950.6|94925.6|94943.7|94918.7|94963.4|94925.7|94942.7|94905.8|51
1650440870000|2022-04-20 07:47:50|94944.4|94919.4|94944.3|94919.3|94953.3|94928.3|94943.7|94918.7|53
1650440880000|2022-04-20 07:48:00|94943.5|94918.5|94946.4|94921.4|94956.2|94921.4|94939.6|94899.9|70
1650440890000|2022-04-20 07:48:10|94947.3|94922.3|94964|94914|94964.1|94926.4|94938.8|94904.1|57
1650440900000|2022-04-20 07:48:20|94965.8|94915.8|94969.7|94919.7|94987.2|94937.2|94954.5|94915.8|67
1650440910000|2022-04-20 07:48:30|94970.4|94920.4|94973.7|94948.7|94985.5|94949.8|94955.1|94916.3|73
1650440920000|2022-04-20 07:48:40|94973.8|94948.8|94965.8|94940.8|94973.8|94948.8|94964.8|94939.8|52
1650440930000|2022-04-20 07:48:50|94965.6|94940.6|94979.5|94954.5|94982.5|94957.5|94965.5|94940.5|59
1650440940000|2022-04-20 07:49:00|94979.6|94954.6|94977.4|94952.4|94984|94959|94974|94949|52
1650440950000|2022-04-20 07:49:10|94977.5|94952.5|94966.8|94941.8|94977.7|94952.7|94963.3|94938.3|49
1650440960000|2022-04-20 07:49:20|94967.6|94942.6|94973.4|94948.4|94973.9|94948.9|94965.9|94940.9|37
1650440970000|2022-04-20 07:49:30|94973.6|94948.6|94973.1|94948.1|94979.2|94954.2|94962.2|94937.2|59
1650440980000|2022-04-20 07:49:40|94971.7|94946.7|94973.5|94948.5|94974.9|94949.9|94970.7|94945.7|41
1650440990000|2022-04-20 07:49:50|94972.5|94947.5|94958.1|94933.1|94982.7|94957.7|94956.4|94931.4|51
1650441000000|2022-04-20 07:50:00|94957.2|94932.2|94959.2|94909.2|94960.3|94932.9|94954.8|94905.7|51
1650441010000|2022-04-20 07:50:10|94959.4|94909.4|94943.2|94893.2|94959.4|94909.4|94931.3|94890.2|49
1650441020000|2022-04-20 07:50:20|94942.9|94892.9|94954.5|94904.5|94956.4|94906.4|94940.9|94890.9|51
1650441030000|2022-04-20 07:50:30|94955|94905|94939.9|94914.9|94955.1|94916.4|94938.6|94898.2|39
1650441040000|2022-04-20 07:50:40|94939.7|94914.7|94941|94916|94957.9|94918.4|94935.4|94901.1|44
1650441050000|2022-04-20 07:50:50|94940.2|94915.2|94927.4|94902.4|94953.2|94917|94925.2|94890.1|55
1650441060000|2022-04-20 07:51:00|94927.7|94902.7|94927.2|94902.2|94937.4|94903.4|94921.7|94886.6|49
1650441070000|2022-04-20 07:51:10|94927.6|94902.6|94940.7|94915.7|94940.8|94915.8|94922.4|94897.4|45
1650441080000|2022-04-20 07:51:20|94941.1|94916.1|94950|94925|94951.2|94926.2|94940|94915|38
1650441090000|2022-04-20 07:51:30|94950.9|94925.9|94945.5|94920.5|94953.2|94928.2|94945.4|94920.4|25
1650441100000|2022-04-20 07:51:40|94947|94922|94943.7|94918.7|94949.3|94924.3|94940|94915|44
1650441110000|2022-04-20 07:51:50|94944|94919|94944.6|94919.6|94944.8|94919.8|94940.6|94915.6|40
1650441120000|2022-04-20 07:52:00|94944.5|94919.5|94921|94896|94944.8|94919.8|94919|94894|46
1650441130000|2022-04-20 07:52:10|94921.2|94896.2|94947.1|94922.1|94949.3|94924.3|94919.1|94894.1|49
1650441140000|2022-04-20 07:52:20|94947.3|94922.3|94945.8|94920.8|94949.5|94924.5|94944.8|94919.8|36
1650441150000|2022-04-20 07:52:30|94946.2|94921.2|94937.3|94912.3|94946.2|94921.2|94936.7|94911.7|48
1650441160000|2022-04-20 07:52:40|94938|94913|94940.4|94915.4|94940.4|94915.4|94936.8|94911.8|39
1650441170000|2022-04-20 07:52:50|94940.3|94915.3|94938.6|94913.6|94940.5|94915.5|94938.6|94913.6|28
1650441180000|2022-04-20 07:53:00|94938.7|94913.7|94933.3|94908.3|94938.7|94913.7|94930.6|94905.6|32
1650441190000|2022-04-20 07:53:10|94933.1|94908.1|94942.4|94917.4|94943|94918|94932.8|94907.8|38
1650441200000|2022-04-20 07:53:20|94942|94917|94927.1|94902.1|94942.7|94917.7|94925.5|94900.5|42
1650441210000|2022-04-20 07:53:30|94927|94902|94931.5|94906.5|94931.6|94906.6|94923.5|94898.5|43
1650441220000|2022-04-20 07:53:40|94928.2|94903.2|94931|94906|94932|94907|94928.2|94903.2|23
1650441230000|2022-04-20 07:53:50|94930.9|94905.9|94933.9|94908.9|94935|94910|94929.8|94904.8|30
1650441240000|2022-04-20 07:54:00|94933.6|94908.6|94932.6|94907.6|94934.2|94909.2|94930.1|94905.1|42
1650441250000|2022-04-20 07:54:10|94932.4|94907.4|94921.2|94896.2|94941.5|94916.5|94916.8|94891.8|45
1650441260000|2022-04-20 07:54:20|94921.1|94896.1|94939.8|94914.8|94944.8|94919.8|94919.2|94894.2|49
1650441270000|2022-04-20 07:54:30|94939.2|94914.2|94938|94913|94941.6|94916.6|94934.9|94909.9|61
1650441280000|2022-04-20 07:54:40|94937.4|94912.4|94941.2|94916.2|94942.9|94917.9|94935.7|94910.7|54
1650441290000|2022-04-20 07:54:50|94941.4|94916.4|94940.6|94915.6|94941.4|94916.4|94938|94913|49
1650441300000|2022-04-20 07:55:00|94940.2|94915.2|94966|94941|94979.4|94941.7|94940.2|94915.2|60
1650441310000|2022-04-20 07:55:10|94965.9|94940.9|94965.8|94940.8|94966.4|94941.4|94963.2|94938.2|57
1650441320000|2022-04-20 07:55:20|94965.7|94940.7|94961.8|94936.8|94965.7|94940.7|94959.6|94934.6|49
1650441330000|2022-04-20 07:55:30|94961.7|94936.7|94961.8|94936.8|94965.3|94940.3|94956.2|94931.2|67
1650441340000|2022-04-20 07:55:40|94962.2|94937.2|94947.2|94922.2|94962.8|94937.8|94944.4|94919.4|46
1650441350000|2022-04-20 07:55:50|94947.5|94922.5|94954.7|94929.7|94969.5|94932.8|94947.3|94916.4|68
1650441360000|2022-04-20 07:56:00|94954.6|94929.6|94958.3|94933.3|94969.1|94933.3|94954.6|94919.1|50
1650441370000|2022-04-20 07:56:10|94957.5|94932.5|94960.7|94935.7|94961.7|94936.7|94953.3|94928.3|56
1650441380000|2022-04-20 07:56:20|94958.3|94933.3|94953.3|94928.3|94969.4|94933.3|94948.3|94919.1|69
1650441390000|2022-04-20 07:56:30|94951.2|94926.2|94953.1|94928.1|94954.5|94929.5|94949.3|94924.3|51
1650441400000|2022-04-20 07:56:40|94952.9|94927.9|94951.2|94926.2|94954.6|94929.6|94949.6|94924.6|48
1650441410000|2022-04-20 07:56:50|94951.3|94926.3|94950.7|94925.7|94952|94927|94948.9|94923.9|49
1650441420000|2022-04-20 07:57:00|94949.6|94924.6|94962.3|94937.3|94976.8|94939.2|94949.6|94924.6|62
1650441430000|2022-04-20 07:57:10|94962.2|94937.2|94959.9|94934.9|94964.3|94939.3|94955.9|94930.9|65
1650441440000|2022-04-20 07:57:20|94959.7|94934.7|94953.4|94928.4|94962.8|94937.8|94952.1|94927.1|59
1650441450000|2022-04-20 07:57:30|94952.8|94927.8|94939.8|94914.8|94954.8|94929.8|94937.6|94912.6|67
1650441460000|2022-04-20 07:57:40|94941.1|94916.1|94910.1|94885.1|94946.1|94921.1|94907.4|94882.4|54
1650441470000|2022-04-20 07:57:50|94910.7|94885.7|94907|94882|94911.2|94886.2|94905.8|94880.8|50
1650441480000|2022-04-20 07:58:00|94906.8|94881.8|94916.6|94891.6|94917.3|94892.3|94902.9|94877.9|51
1650441490000|2022-04-20 07:58:10|94919|94894|94911.2|94886.2|94919|94894|94906.9|94881.9|33
1650441500000|2022-04-20 07:58:20|94911.1|94886.1|94888.6|94863.6|94911.1|94886.1|94888.6|94863.6|60
1650441510000|2022-04-20 07:58:30|94890.4|94865.4|94896.5|94871.5|94898.3|94873.3|94888.7|94863.7|58
1650441520000|2022-04-20 07:58:40|94896.6|94871.6|94889.6|94864.6|94896.6|94871.6|94888.4|94863.4|41
1650441530000|2022-04-20 07:58:50|94889.3|94864.3|94884.9|94859.9|94893|94868|94879.9|94854.9|47
1650441540000|2022-04-20 07:59:00|94884.8|94859.8|94884.9|94859.9|94889.7|94864.7|94882.4|94857.4|55
1650441550000|2022-04-20 07:59:10|94885.5|94860.5|94895.9|94870.9|94902.2|94877.2|94885.5|94860.5|58
1650441560000|2022-04-20 07:59:20|94895.1|94870.1|94905.8|94880.8|94906.3|94881.3|94895.1|94870.1|64
1650441570000|2022-04-20 07:59:30|94905.9|94880.9|94912.3|94887.3|94913.8|94888.8|94905.4|94880.4|58
1650441580000|2022-04-20 07:59:40|94912.7|94887.7|94906.3|94881.3|94912.7|94887.7|94904.3|94879.3|51
1650441590000|2022-04-20 07:59:50|94906.2|94881.2|94905.8|94880.8|94908.5|94883.5|94904.6|94879.6|43
1650441600000|2022-04-20 08:00:00|94905.4|94880.4|94908.3|94883.3|94912.8|94887.8|94904.8|94879.8|52
1650441610000|2022-04-20 08:00:10|94908.2|94883.2|94902|94877|94909.9|94884.9|94902|94877|58
1650441620000|2022-04-20 08:00:20|94902.7|94877.7|94904.2|94879.2|94904.3|94879.3|94899.9|94874.9|36
1650441630000|2022-04-20 08:00:30|94904.3|94879.3|94911.3|94886.3|94911.3|94886.3|94903.1|94878.1|39
1650441640000|2022-04-20 08:00:40|94914.3|94889.3|94940.6|94915.6|94941.4|94916.4|94914.3|94889.3|63
1650441650000|2022-04-20 08:00:50|94940.7|94915.7|94942|94917|94943.2|94918.2|94937.4|94912.4|47
1650441660000|2022-04-20 08:01:00|94941.2|94916.2|94979.1|94929.1|94979.2|94937.7|94940.9|94910.8|67
1650441670000|2022-04-20 08:01:10|94977.3|94927.3|94976.1|94926.1|94984.4|94947.9|94961.2|94920|67
1650441680000|2022-04-20 08:01:20|94982.5|94932.5|94976.5|94951.5|94984.7|94953.9|94962|94926.5|61
1650441690000|2022-04-20 08:01:30|94976.6|94951.6|94976.4|94951.4|94979.2|94954.2|94974|94949|49
1650441700000|2022-04-20 08:01:40|94975.9|94950.9|94987.3|94937.3|94999.1|94962|94972.2|94935.1|66
1650441710000|2022-04-20 08:01:50|94973.8|94948.8|94978.1|94928.1|94986|94948.8|94961.8|94924.8|61
1650441720000|2022-04-20 08:02:00|94978|94928|94958.9|94933.9|94979.5|94946.7|94956.4|94923.8|65
1650441730000|2022-04-20 08:02:10|94957.8|94932.8|94957.3|94932.3|94970.1|94942.7|94954.2|94920.1|60
1650441740000|2022-04-20 08:02:20|94956.6|94931.6|94972|94947|94984.3|94948.9|94955.8|94922.4|67
1650441750000|2022-04-20 08:02:30|94972.8|94947.8|94972.4|94922.4|94986|94948.3|94951.9|94920.5|58
1650441760000|2022-04-20 08:02:40|94971.9|94921.9|94945.1|94920.1|94974.3|94935|94945.1|94913|50
1650441770000|2022-04-20 08:02:50|94946|94921|94951.2|94926.2|94964.4|94936.4|94945.6|94909.1|64
1650441780000|2022-04-20 08:03:00|94950.9|94925.9|94949.5|94924.5|94960.9|94931.1|94946.8|94910.3|55
1650441790000|2022-04-20 08:03:10|94950.4|94925.4|94973.8|94923.8|94973.8|94934|94946.3|94921.3|63
1650441800000|2022-04-20 08:03:20|94973.3|94923.3|94954.3|94929.3|94973.3|94936.4|94954.3|94920.4|52
1650441810000|2022-04-20 08:03:30|94954.9|94929.9|94963.1|94938.1|94976.6|94939|94952.1|94914.7|57
1650441820000|2022-04-20 08:03:40|94964.5|94939.5|94989.4|94939.4|94991.3|94952.9|94955.3|94920.3|55
1650441830000|2022-04-20 08:03:50|94988.5|94938.5|94976.9|94951.9|94991.6|94954|94968.2|94932.5|63
1650441840000|2022-04-20 08:04:00|94978.4|94953.4|94998.2|94948.2|94998.2|94958.8|94978.4|94942.1|61
1650441850000|2022-04-20 08:04:10|94997.4|94947.4|94984.7|94959.7|95008|94967|94979.5|94946.7|65
1650441860000|2022-04-20 08:04:20|94984.6|94959.6|95001.4|94976.4|95011.6|94976.4|94984.6|94959.6|58
1650441870000|2022-04-20 08:04:30|95001.3|94976.3|94988.9|94963.9|95012.1|94977.6|94987.8|94951.5|53
1650441880000|2022-04-20 08:04:40|94988.8|94963.8|94991.2|94941.2|94996.7|94963.8|94978|94939.9|51
1650441890000|2022-04-20 08:04:50|94990.8|94940.8|94990|94940|94991.6|94941.6|94989.3|94939.3|36
1650441900000|2022-04-20 08:05:00|94989.8|94939.8|94998.1|94948.1|94999.6|94962.4|94979|94939.1|53
1650441910000|2022-04-20 08:05:10|94985.9|94960.9|94983.1|94958.1|95003.7|94965.1|94983.1|94950.8|52
1650441920000|2022-04-20 08:05:20|94983.2|94958.2|94992.6|94967.6|94998.4|94968|94982.3|94945.2|51
1650441930000|2022-04-20 08:05:30|94993|94968|95003.3|94953.3|95004.6|94970.2|94990.6|94953.3|55
1650441940000|2022-04-20 08:05:40|95003|94953|94991.9|94966.9|95006.9|94969.3|94985.8|94953|59
1650441950000|2022-04-20 08:05:50|94992.3|94967.3|94987.4|94962.4|94997.1|94967.3|94984|94947.1|49
1650441960000|2022-04-20 08:06:00|94987.3|94962.3|94995.1|94945.1|95008.9|94972|94982.7|94942.4|60
1650441970000|2022-04-20 08:06:10|94997.7|94947.7|94978.4|94953.4|95007.5|94969.4|94976.8|94947.7|67
1650441980000|2022-04-20 08:06:20|94978.6|94953.6|94978.7|94953.7|94981.2|94956.2|94977.1|94952.1|64
1650441990000|2022-04-20 08:06:30|94979.6|94954.6|94975.6|94950.6|94981.6|94956.6|94974.5|94949.5|67
1650442000000|2022-04-20 08:06:40|94975.4|94950.4|94963.3|94938.3|94980|94950.6|94963.3|94930|61
1650442010000|2022-04-20 08:06:50|94963.4|94938.4|94970|94920|94975.8|94939|94955.1|94920|71
1650442020000|2022-04-20 08:07:00|94969.4|94919.4|94949.2|94924.2|94970.3|94929.6|94944.8|94911.7|66
1650442030000|2022-04-20 08:07:10|94948.8|94923.8|94981.7|94956.7|94981.8|94956.8|94948.4|94923.4|56
1650442040000|2022-04-20 08:07:20|94981.6|94956.6|94989|94964|94990.1|94965.1|94979.7|94954.7|45
1650442050000|2022-04-20 08:07:30|94989.6|94964.6|94993.9|94968.9|95009.7|94970.5|94988|94957.3|52
1650442060000|2022-04-20 08:07:40|94994.5|94969.5|94997.5|94972.5|95004.9|94979.9|94993.5|94968.5|47
1650442070000|2022-04-20 08:07:50|94998.3|94973.3|95039.4|94989.4|95039.4|95002.7|94996.1|94971.1|49
1650442080000|2022-04-20 08:08:00|95025.7|95000.7|95018.2|94968.2|95029.4|95000.9|95005.2|94967.3|64
1650442090000|2022-04-20 08:08:10|95017.9|94967.9|95001.7|94976.7|95018.3|94980.3|94997.1|94966.6|56
1650442100000|2022-04-20 08:08:20|95001.4|94976.4|95001.5|94976.5|95012.9|94977.2|94990|94953.3|58
1650442110000|2022-04-20 08:08:30|95003.5|94978.5|94993.7|94968.7|95005.6|94980.6|94993.7|94968.7|45
1650442120000|2022-04-20 08:08:40|94993.6|94968.6|94982.4|94957.4|94995.7|94970.7|94976.5|94951.5|64
1650442130000|2022-04-20 08:08:50|94983.7|94933.7|94976.3|94951.3|94983.7|94954.3|94969.5|94933.7|60
1650442140000|2022-04-20 08:09:00|94981.1|94956.1|94976|94951|94985.5|94960.5|94970.8|94945.8|71
1650442150000|2022-04-20 08:09:10|94975.7|94950.7|94980.1|94955.1|94982.5|94957.5|94974.3|94949.3|57
1650442160000|2022-04-20 08:09:20|94979.8|94954.8|94981.2|94956.2|94987.1|94962.1|94973.3|94948.3|66
1650442170000|2022-04-20 08:09:30|94982|94957|95010|94985|95011.7|94986.7|94980.9|94955.9|53
1650442180000|2022-04-20 08:09:40|95007.7|94982.7|94991.7|94966.7|95018.6|94988.3|94991.7|94955.6|58
1650442190000|2022-04-20 08:09:50|95003.5|94953.5|95002.1|94977.1|95013.5|94988.5|94993.5|94953.5|65
1650442200000|2022-04-20 08:10:00|95001|94976|94999.6|94974.6|95015.8|94990.8|94999.1|94961.4|69
1650442210000|2022-04-20 08:10:10|94998|94973|94996.8|94971.8|95012.8|94976.6|94996.3|94961.1|42
1650442220000|2022-04-20 08:10:20|94996.9|94971.9|94987.7|94962.7|94999.9|94974.9|94986|94961|39
1650442230000|2022-04-20 08:10:30|94987.9|94962.9|94987.5|94962.5|94995.6|94970.6|94986.3|94961.3|40
1650442240000|2022-04-20 08:10:40|94987.7|94962.7|94979.5|94954.5|94997.5|94962.7|94973.6|94938.2|51
1650442250000|2022-04-20 08:10:50|94979.8|94954.8|94978.8|94953.8|94980.2|94955.2|94977.8|94952.8|29
1650442260000|2022-04-20 08:11:00|94978.7|94953.7|94978|94953|94979.9|94954.9|94973.4|94948.4|47
1650442270000|2022-04-20 08:11:10|94978.4|94953.4|94970.8|94945.8|94978.4|94953.4|94970.6|94945.6|32
1650442280000|2022-04-20 08:11:20|94966.9|94941.9|94973.3|94948.3|94973.9|94948.9|94966.4|94941.4|46
1650442290000|2022-04-20 08:11:30|94973.6|94948.6|94973.5|94948.5|94977|94952|94972.7|94947.7|31
1650442300000|2022-04-20 08:11:40|94974|94949|94968.7|94943.7|94974.2|94949.2|94965|94940|58
1650442310000|2022-04-20 08:11:50|94969.9|94944.9|94974|94949|94976.5|94951.5|94968.4|94943.4|53
1650442320000|2022-04-20 08:12:00|94974.1|94949.1|94962.2|94937.2|94974.3|94949.3|94960|94935|40
1650442330000|2022-04-20 08:12:10|94962.8|94937.8|94954.8|94929.8|94963.3|94938.3|94952|94927|43
1650442340000|2022-04-20 08:12:20|94955|94930|94949|94924|94956.6|94931.6|94948.8|94923.8|35
1650442350000|2022-04-20 08:12:30|94949.5|94924.5|94943.1|94918.1|94949.5|94924.5|94942.8|94917.8|29
1650442360000|2022-04-20 08:12:40|94942.8|94917.8|94976.7|94951.7|94977.2|94952.2|94942.7|94917.7|56
1650442370000|2022-04-20 08:12:50|94976.8|94951.8|94970|94945|94980.7|94955.7|94963.6|94938.6|55
1650442380000|2022-04-20 08:13:00|94969.9|94944.9|94959.2|94934.2|94970.9|94945.9|94957.7|94932.7|44
1650442390000|2022-04-20 08:13:10|94959.9|94934.9|94959.8|94934.8|94982|94946.2|94958.2|94932|55
1650442400000|2022-04-20 08:13:20|94958.1|94933.1|94964.5|94939.5|94977.6|94952.6|94955.9|94914.3|55
1650442410000|2022-04-20 08:13:30|94965|94940|94965.8|94940.8|94977.3|94941.8|94946.4|94916.6|64
1650442420000|2022-04-20 08:13:40|94965.9|94940.9|94955.8|94930.8|94966.9|94941.9|94948.5|94923.5|65
1650442430000|2022-04-20 08:13:50|94955.2|94930.2|94952.6|94927.6|94958.3|94933.3|94946.8|94921.8|51
1650442440000|2022-04-20 08:14:00|94953.4|94928.4|94946.9|94921.9|94956.5|94931.5|94945.3|94920.3|63
1650442450000|2022-04-20 08:14:10|94947.1|94922.1|94941.2|94916.2|94965.2|94923.7|94941.2|94904.1|65
1650442460000|2022-04-20 08:14:20|94941.5|94916.5|94951.6|94926.6|94953.9|94928.9|94941.2|94916.2|67
1650442470000|2022-04-20 08:14:30|94951.4|94926.4|94948.5|94923.5|94967.6|94931.7|94944.4|94916.5|72
1650442480000|2022-04-20 08:14:40|94948.3|94923.3|94950.3|94925.3|94961.5|94928.6|94942.4|94910.9|60
1650442490000|2022-04-20 08:14:50|94947|94922|94944.2|94919.2|94962.7|94924.4|94933.8|94900.1|61
1650442500000|2022-04-20 08:15:00|94940.7|94915.7|94939.3|94914.3|94953.9|94919.8|94931.1|94894.3|52
1650442510000|2022-04-20 08:15:10|94939.4|94914.4|94938.6|94913.6|94940.1|94915.1|94938.6|94913.6|36
1650442520000|2022-04-20 08:15:20|94939|94914|94935.3|94910.3|94940.4|94915.4|94934.8|94909.8|17
1650442530000|2022-04-20 08:15:30|94949.5|94899.5|94935|94910|94949.5|94910.2|94931.4|94893.7|36
1650442540000|2022-04-20 08:15:40|94934.9|94909.9|94936.9|94911.9|94937.8|94912.8|94934.7|94909.7|29
1650442550000|2022-04-20 08:15:50|94937.7|94912.7|94939.6|94914.6|94940.3|94915.3|94931.8|94906.8|52
1650442560000|2022-04-20 08:16:00|94939.8|94914.8|94936.2|94911.2|94940|94915|94932.8|94907.8|36
1650442570000|2022-04-20 08:16:10|94936.4|94911.4|94924.8|94899.8|94936.6|94911.4|94922.2|94884.9|53
1650442580000|2022-04-20 08:16:20|94924.9|94899.9|94913.9|94888.9|94929.2|94901.2|94913.2|94877.7|47
1650442590000|2022-04-20 08:16:30|94914.3|94889.3|94907.2|94882.2|94914.3|94889.3|94905.7|94880.7|48
1650442600000|2022-04-20 08:16:40|94907.7|94882.7|94906.6|94881.6|94932.1|94895.8|94906.3|94875.2|67
1650442610000|2022-04-20 08:16:50|94906.9|94881.9|94917.3|94867.3|94929.2|94890.3|94906.4|94866.7|51
1650442620000|2022-04-20 08:17:00|94917.2|94867.2|94911.8|94861.8|94920.8|94882.2|94902.8|94860.2|48
1650442630000|2022-04-20 08:17:10|94911.9|94861.9|94919.5|94869.5|94919.5|94887.8|94897.1|94859.1|55
1650442640000|2022-04-20 08:17:20|94920.1|94870.1|94923.6|94873.6|94934.2|94896.5|94908.3|94868.6|59
1650442650000|2022-04-20 08:17:30|94924.1|94874.1|94924.3|94899.3|94935.7|94899.3|94915.3|94872.8|56
1650442660000|2022-04-20 08:17:40|94924.1|94899.1|94931.4|94881.4|94942.9|94907.9|94923.8|94881.4|41
1650442670000|2022-04-20 08:17:50|94929.4|94879.4|94919.9|94894.9|94936.2|94897.4|94914.8|94876|59
1650442680000|2022-04-20 08:18:00|94929.4|94879.4|94925.5|94900.5|94939.8|94901.4|94923.5|94879.4|52
1650442690000|2022-04-20 08:18:10|94925.3|94900.3|94928.4|94903.4|94941|94904.2|94925.3|94889.1|36
1650442700000|2022-04-20 08:18:20|94928.5|94903.5|94920.6|94895.6|94948|94910.3|94920.2|94887.6|59
1650442710000|2022-04-20 08:18:30|94920.4|94895.4|94920.1|94895.1|94921.7|94896.7|94918.7|94893.7|30
1650442720000|2022-04-20 08:18:40|94919.8|94894.8|94903.1|94878.1|94920.2|94895.2|94902.3|94877.3|35
1650442730000|2022-04-20 08:18:50|94902.4|94877.4|94907.3|94882.3|94919.4|94882.6|94902.4|94868.3|30
1650442740000|2022-04-20 08:19:00|94907.1|94882.1|94904.7|94879.7|94907.1|94882.1|94903.4|94878.4|41
1650442750000|2022-04-20 08:19:10|94904|94879|94899.6|94874.6|94904.9|94879.9|94898.1|94873.1|50
1650442760000|2022-04-20 08:19:20|94899.7|94874.7|94893|94868|94903.8|94875.3|94889.2|94853.2|40
1650442770000|2022-04-20 08:19:30|94893.5|94868.5|94902.7|94877.7|94915|94878.8|94893|94864.5|40
1650442780000|2022-04-20 08:19:40|94902.4|94877.4|94904.3|94879.3|94905.2|94880.2|94899.8|94874.8|38
1650442790000|2022-04-20 08:19:50|94904.1|94879.1|94904.1|94879.1|94906.9|94881.9|94904|94879|34
1650442800000|2022-04-20 08:20:00|94904.2|94879.2|94908.1|94883.1|94908.4|94883.4|94903.9|94878.9|35
1650442810000|2022-04-20 08:20:10|94907.6|94882.6|94906.8|94881.8|94907.7|94882.7|94903.9|94878.9|20
1650442820000|2022-04-20 08:20:20|94906.4|94881.4|94906.3|94881.3|94906.7|94881.7|94904.6|94879.6|31
1650442830000|2022-04-20 08:20:30|94904.8|94879.8|94898.4|94873.4|94905.6|94880.6|94897.9|94872.9|38
1650442840000|2022-04-20 08:20:40|94898.1|94873.1|94901.9|94876.9|94911.5|94878.1|94896.7|94860.6|41
1650442850000|2022-04-20 08:20:50|94901.5|94876.5|94904.3|94879.3|94906|94881|94900.6|94875.6|32
1650442860000|2022-04-20 08:21:00|94903.9|94878.9|94906.4|94881.4|94907.8|94882.8|94903.8|94878.8|47
1650442870000|2022-04-20 08:21:10|94907.8|94882.8|94904.4|94879.4|94908.4|94883.4|94903.1|94878.1|50
1650442880000|2022-04-20 08:21:20|94902.5|94877.5|94922.8|94872.8|94923.1|94884.4|94901.6|94864.3|43
1650442890000|2022-04-20 08:21:30|94923.1|94873.1|94918.1|94868.1|94923.6|94884.5|94908.6|94867.9|39
1650442900000|2022-04-20 08:21:40|94906.6|94881.6|94907.3|94882.3|94908.5|94883.5|94905.9|94880.9|39
1650442910000|2022-04-20 08:21:50|94907.2|94882.2|94925.6|94875.6|94927.1|94891.3|94905.5|94875.3|47
1650442920000|2022-04-20 08:22:00|94925.7|94875.7|94923.6|94898.6|94936.1|94901.8|94914.8|94875.5|41
1650442930000|2022-04-20 08:22:10|94923.2|94898.2|94925.3|94900.3|94933.8|94901|94918.8|94880.5|47
1650442940000|2022-04-20 08:22:20|94924.6|94899.6|94920|94895|94940.4|94899.6|94918.2|94885.9|56
1650442950000|2022-04-20 08:22:30|94920.1|94895.1|94913.2|94888.2|94920.1|94895.1|94913.1|94888.1|33
1650442960000|2022-04-20 08:22:40|94912.7|94887.7|94908.2|94883.2|94922.2|94888.1|94907.3|94867.7|52
1650442970000|2022-04-20 08:22:50|94908.3|94883.3|94907|94882|94909.2|94884.2|94906.6|94881.6|33
1650442980000|2022-04-20 08:23:00|94906.8|94881.8|94904.3|94879.3|94926.5|94891|94902.6|94865.3|60
1650442990000|2022-04-20 08:23:10|94904.1|94879.1|94905.5|94880.5|94919.5|94881|94901.7|94867|39
1650443000000|2022-04-20 08:23:20|94905.3|94880.3|94905.3|94880.3|94922.1|94883|94901.3|94863|46
1650443010000|2022-04-20 08:23:30|94904.2|94879.2|94907.9|94882.9|94918|94883.2|94903.2|94864.1|41
1650443020000|2022-04-20 08:23:40|94908.2|94883.2|94908.9|94883.9|94909.5|94884.5|94908.2|94883.2|20
1650443030000|2022-04-20 08:23:50|94908|94883|94922|94897|94932.6|94907.6|94905.9|94880.9|53
1650443040000|2022-04-20 08:24:00|94922.9|94897.9|94921.3|94896.3|94927.5|94902.5|94920|94895|56
1650443050000|2022-04-20 08:24:10|94922.4|94897.4|94916.4|94891.4|94928.2|94903.2|94916.4|94891.4|49
1650443060000|2022-04-20 08:24:20|94916.6|94891.6|94901.5|94876.5|94917.3|94892.3|94898.7|94873.7|55
1650443070000|2022-04-20 08:24:30|94899.6|94874.6|94862.4|94837.4|94899.6|94874.6|94861.3|94827.9|51
1650443080000|2022-04-20 08:24:40|94862|94837|94866.2|94841.2|94868.4|94843.4|94861.6|94836.6|52
1650443090000|2022-04-20 08:24:50|94865.8|94840.8|94860.3|94835.3|94865.8|94840.8|94859.4|94834.4|47
1650443100000|2022-04-20 08:25:00|94861.5|94836.5|94894.7|94844.7|94895.2|94857.3|94860.2|94835.2|48
1650443110000|2022-04-20 08:25:10|94894.8|94844.8|94909|94859|94909.4|94872.3|94884.1|94844.6|47
1650443120000|2022-04-20 08:25:20|94909.1|94859.1|94904.7|94879.7|94909.9|94884.9|94897.5|94859|47
1650443130000|2022-04-20 08:25:30|94904.4|94879.4|94912.7|94862.7|94914.3|94880.4|94900.1|94862.2|33
1650443140000|2022-04-20 08:25:40|94912.9|94862.9|94895.4|94870.4|94913.2|94875.1|94891.1|94857.2|43
1650443150000|2022-04-20 08:25:50|94896.8|94871.8|94901.9|94876.9|94915|94879.2|94896.4|94864.6|41
1650443160000|2022-04-20 08:26:00|94901.8|94876.8|94897.2|94872.2|94908.9|94877.1|94896.6|94858.9|40
1650443170000|2022-04-20 08:26:10|94897.4|94872.4|94896.4|94871.4|94897.6|94872.6|94894.4|94869.4|43
1650443180000|2022-04-20 08:26:20|94896.2|94871.2|94895.7|94870.7|94896.9|94871.9|94895.5|94870.5|37
1650443190000|2022-04-20 08:26:30|94896.2|94871.2|94898.3|94873.3|94900.7|94875.7|94895.8|94870.8|34
1650443200000|2022-04-20 08:26:40|94898.2|94873.2|94902.1|94877.1|94902.5|94877.5|94898|94873|34
1650443210000|2022-04-20 08:26:50|94901.9|94876.9|94901.6|94876.6|94901.9|94876.9|94900.4|94875.4|20
1650443220000|2022-04-20 08:27:00|94901.7|94876.7|94903|94878|94905.1|94880.1|94901.4|94876.4|48
1650443230000|2022-04-20 08:27:10|94903.1|94878.1|94902.8|94877.8|94903.5|94878.5|94902.4|94877.4|24
1650443240000|2022-04-20 08:27:20|94903.1|94878.1|94899.9|94874.9|94904|94879|94899|94874|40
1650443250000|2022-04-20 08:27:30|94899.8|94874.8|94899.2|94874.2|94900.7|94875.7|94899|94874|36
1650443260000|2022-04-20 08:27:40|94899.3|94874.3|94876.7|94851.7|94899.3|94874.3|94874.5|94849.5|39
1650443270000|2022-04-20 08:27:50|94876.6|94851.6|94875.3|94850.3|94889.1|94853.9|94874.1|94838.7|35
1650443280000|2022-04-20 08:28:00|94875.4|94850.4|94872.4|94847.4|94876.4|94851.4|94872.3|94847.3|44
1650443290000|2022-04-20 08:28:10|94872.2|94847.2|94871.5|94846.5|94873.5|94848.5|94869.8|94844.8|42
1650443300000|2022-04-20 08:28:20|94872.8|94847.8|94871|94846|94872.9|94847.9|94870.3|94845.3|29
1650443310000|2022-04-20 08:28:30|94871.1|94846.1|94871.6|94846.6|94876.1|94851.1|94868.8|94843.8|49
1650443320000|2022-04-20 08:28:40|94873.7|94848.7|94892.7|94867.7|94893.1|94868.1|94873.2|94848.2|40
1650443330000|2022-04-20 08:28:50|94890.5|94865.5|94905.6|94880.6|94918.1|94881.1|94887.6|94862.6|50
1650443340000|2022-04-20 08:29:00|94905.8|94880.8|94906.9|94881.9|94921.1|94885.7|94905.8|94868.2|64
1650443350000|2022-04-20 08:29:10|94906.6|94881.6|94912.7|94887.7|94915.8|94890.8|94906.2|94881.2|41
1650443360000|2022-04-20 08:29:20|94912.8|94887.8|94918.3|94893.3|94926.2|94901.2|94910.8|94885.8|65
1650443370000|2022-04-20 08:29:30|94918.7|94893.7|94913.1|94888.1|94919.9|94894.9|94910.7|94885.7|60
1650443380000|2022-04-20 08:29:40|94913|94888|94923.6|94898.6|94926.3|94901.3|94913|94888|56
1650443390000|2022-04-20 08:29:50|94923.4|94898.4|94923.7|94898.7|94924.5|94899.5|94921|94896|44
1650443400000|2022-04-20 08:30:00|94923.8|94898.8|94897.6|94872.6|94927.3|94902.3|94895.6|94870.6|65
1650443410000|2022-04-20 08:30:10|94898|94873|94877.5|94852.5|94898.3|94873.3|94873.4|94848.4|69
1650443420000|2022-04-20 08:30:20|94878.3|94853.3|94870.6|94845.6|94882.1|94857.1|94866.6|94841.6|64
1650443430000|2022-04-20 08:30:30|94870.5|94845.5|94867|94842|94871.3|94846.3|94864.3|94839.3|45
1650443440000|2022-04-20 08:30:40|94867.2|94842.2|94871.3|94846.3|94871.3|94846.3|94866.1|94841.1|34
1650443450000|2022-04-20 08:30:50|94870.9|94845.9|94867.4|94842.4|94872.1|94847.1|94865.4|94840.4|30
1650443460000|2022-04-20 08:31:00|94867.2|94842.2|94866.1|94841.1|94867.5|94842.5|94864.7|94839.7|30
1650443470000|2022-04-20 08:31:10|94866.2|94841.2|94866.6|94841.6|94867.8|94842.8|94865.3|94840.3|27
1650443480000|2022-04-20 08:31:20|94866.9|94841.9|94866.7|94841.7|94867.5|94842.5|94865.5|94840.5|28
1650443490000|2022-04-20 08:31:30|94866.9|94841.9|94869.1|94844.1|94870.6|94845.6|94866.6|94841.6|35
1650443500000|2022-04-20 08:31:40|94866.3|94841.3|94864.6|94839.6|94866.3|94841.3|94862.9|94837.9|37
1650443510000|2022-04-20 08:31:50|94864.8|94839.8|94864.4|94839.4|94865.1|94840.1|94863.1|94838.1|24
1650443520000|2022-04-20 08:32:00|94864.6|94839.6|94867.2|94842.2|94868.1|94843.1|94864|94839|25
1650443530000|2022-04-20 08:32:10|94867|94842|94866.4|94841.4|94868.7|94843.7|94865.6|94840.6|26
1650443540000|2022-04-20 08:32:20|94866.3|94841.3|94866.8|94841.8|94870.7|94845.7|94866.3|94841.3|29
1650443550000|2022-04-20 08:32:30|94867|94842|94866.3|94841.3|94867|94842|94865.8|94840.8|12
1650443560000|2022-04-20 08:32:40|94866.1|94841.1|94843.4|94818.4|94866.9|94841.9|94843.3|94818.3|26
1650443570000|2022-04-20 08:32:50|94842|94817|94837.2|94812.2|94845|94820|94834.5|94809.5|41
1650443580000|2022-04-20 08:33:00|94836.3|94811.3|94844.3|94819.3|94844.4|94819.4|94836.3|94811.3|33
1650443590000|2022-04-20 08:33:10|94845.2|94820.2|94845.8|94820.8|94846.5|94821.5|94842.6|94817.6|44
1650443600000|2022-04-20 08:33:20|94845.7|94820.7|94848.4|94823.4|94849|94824|94842.2|94817.2|43
1650443610000|2022-04-20 08:33:30|94848.5|94823.5|94843.6|94818.6|94848.5|94823.5|94843.1|94818.1|26
1650443620000|2022-04-20 08:33:40|94843.7|94818.7|94841.1|94816.1|94843.7|94818.7|94838|94813|27
1650443630000|2022-04-20 08:33:50|94841.5|94816.5|94846.9|94821.9|94848.7|94823.7|94840.5|94815.5|38
1650443640000|2022-04-20 08:34:00|94845.5|94820.5|94850.7|94825.7|94853.2|94828.2|94845.1|94820.1|44
1650443650000|2022-04-20 08:34:10|94852.6|94827.6|94851.4|94826.4|94853.2|94828.2|94851.4|94826.4|30
1650443660000|2022-04-20 08:34:20|94850.7|94825.7|94844.5|94819.5|94853.5|94828.5|94844.4|94819.4|42
1650443670000|2022-04-20 08:34:30|94845.1|94820.1|94831.2|94806.2|94846.3|94821.3|94831.2|94806.2|39
1650443680000|2022-04-20 08:34:40|94831.9|94806.9|94834.8|94809.8|94836.6|94811.6|94831.9|94806.9|43
1650443690000|2022-04-20 08:34:50|94836.1|94811.1|94812.5|94787.5|94836.1|94811.1|94812.5|94787.5|65
1650443700000|2022-04-20 08:35:00|94812.4|94787.4|94819.1|94794.1|94819.8|94794.8|94810.8|94785.8|59
1650443710000|2022-04-20 08:35:10|94818.4|94793.4|94827.7|94802.7|94830.2|94805.2|94815.5|94790.5|55
1650443720000|2022-04-20 08:35:20|94827.1|94802.1|94837.6|94812.6|94839.2|94814.2|94827.1|94802.1|45
1650443730000|2022-04-20 08:35:30|94837.4|94812.4|94828.5|94803.5|94847.4|94822.4|94825.8|94800.8|67
1650443740000|2022-04-20 08:35:40|94828.2|94803.2|94808.2|94783.2|94828.5|94803.5|94805|94780|65
1650443750000|2022-04-20 08:35:50|94807.9|94782.9|94813.9|94788.9|94826.3|94801.3|94806.5|94781.5|65
1650443760000|2022-04-20 08:36:00|94814.2|94789.2|94822.2|94797.2|94825.3|94800.3|94811.9|94786.9|57
1650443770000|2022-04-20 08:36:10|94822.4|94797.4|94803.5|94778.5|94822.4|94797.4|94787.4|94762.4|73
1650443780000|2022-04-20 08:36:20|94803.1|94778.1|94789.8|94764.8|94810.3|94785.3|94789.8|94764.8|61
1650443790000|2022-04-20 08:36:30|94790.3|94765.3|94774.1|94749.1|94790.6|94765.6|94769.2|94744.2|70
1650443800000|2022-04-20 08:36:40|94774.2|94749.2|94781.9|94756.9|94787.3|94762.3|94772|94747|58
1650443810000|2022-04-20 08:36:50|94781.4|94756.4|94786.4|94761.4|94793.4|94768.4|94781|94756|57
1650443820000|2022-04-20 08:37:00|94786.5|94761.5|94759.1|94734.1|94787.5|94762.5|94758.3|94721.5|67
1650443830000|2022-04-20 08:37:10|94759.5|94734.5|94770.8|94745.8|94787.4|94753.7|94758.7|94733.7|62
1650443840000|2022-04-20 08:37:20|94770.9|94745.9|94777.6|94752.6|94783.5|94754.4|94769.3|94733.5|69
1650443850000|2022-04-20 08:37:30|94778.3|94753.3|94780.7|94755.7|94782.3|94757.3|94772.3|94747.3|62
1650443860000|2022-04-20 08:37:40|94780.8|94755.8|94773.9|94748.9|94782.9|94757.9|94773.7|94748.7|56
1650443870000|2022-04-20 08:37:50|94773.7|94748.7|94798.3|94773.3|94803.7|94778.7|94766.3|94731.8|69
1650443880000|2022-04-20 08:38:00|94797.9|94772.9|94808.8|94783.8|94810|94785|94797.3|94772.3|68
1650443890000|2022-04-20 08:38:10|94807.9|94782.9|94818.1|94793.1|94832.7|94795.4|94807.9|94780.3|49
1650443900000|2022-04-20 08:38:20|94817.3|94792.3|94813|94788|94824.9|94792.3|94796.7|94764.2|73
1650443910000|2022-04-20 08:38:30|94811|94786|94794.5|94769.5|94828.3|94793.1|94794.5|94757.5|66
1650443920000|2022-04-20 08:38:40|94794.3|94769.3|94799|94774|94818.2|94789.2|94794.3|94757.4|69
1650443930000|2022-04-20 08:38:50|94799.4|94774.4|94796.7|94771.7|94814.8|94776.2|94792.6|94759.4|61
1650443940000|2022-04-20 08:39:00|94798.2|94773.2|94826|94776|94826.2|94792.5|94795.3|94770.3|64
1650443950000|2022-04-20 08:39:10|94825.7|94775.7|94813.6|94763.6|94825.7|94793.6|94800.5|94761.8|65
1650443960000|2022-04-20 08:39:20|94814.3|94764.3|94812.4|94787.4|94825|94789.6|94797.1|94761.8|66
1650443970000|2022-04-20 08:39:30|94811.1|94786.1|94820.7|94795.7|94825.4|94798.1|94808.7|94775.4|69
1650443980000|2022-04-20 08:39:40|94822.4|94797.4|94821.8|94796.8|94835.8|94799.5|94811|94775.8|64
1650443990000|2022-04-20 08:39:50|94822.3|94797.3|94829.7|94804.7|94839.8|94806.2|94820.7|94787.2|63
1650444000000|2022-04-20 08:40:00|94830.7|94805.7|94836.8|94786.8|94844.1|94805.8|94819.4|94786.3|66
1650444010000|2022-04-20 08:40:10|94836.9|94786.9|94819.1|94769.1|94838.7|94795.7|94807.8|94769.1|71
1650444020000|2022-04-20 08:40:20|94819|94769|94831.2|94781.2|94834.2|94794.4|94808.3|94768|61
1650444030000|2022-04-20 08:40:30|94831.3|94781.3|94827.5|94802.5|94841.9|94803|94822.7|94781.3|60
1650444040000|2022-04-20 08:40:40|94827.9|94802.9|94820|94770|94834.5|94802.9|94803.9|94769.3|56
1650444050000|2022-04-20 08:40:50|94821.5|94771.5|94818.3|94793.3|94832.9|94795.3|94809.9|94771.1|64
1650444060000|2022-04-20 08:41:00|94818.7|94793.7|94818|94793|94818.7|94793.7|94815.7|94790.7|44
1650444070000|2022-04-20 08:41:10|94817.7|94792.7|94817.7|94792.7|94820.8|94795.8|94814.7|94789.7|49
1650444080000|2022-04-20 08:41:20|94817.5|94792.5|94840.6|94790.6|94841|94802.5|94817.5|94788.4|57
1650444090000|2022-04-20 08:41:30|94839.6|94789.6|94839.5|94789.5|94840.6|94790.6|94835.4|94785.4|52
1650444100000|2022-04-20 08:41:40|94839.4|94789.4|94830.9|94780.9|94839.4|94796.7|94813.8|94774.4|52
1650444110000|2022-04-20 08:41:50|94829.4|94779.4|94817.1|94767.1|94832.3|94794.6|94807.6|94765.4|66
1650444120000|2022-04-20 08:42:00|94817.4|94767.4|94798.2|94773.2|94817.4|94779.1|94796.5|94759.1|64
1650444130000|2022-04-20 08:42:10|94798.5|94773.5|94794.4|94769.4|94799.2|94774.2|94794.4|94769.4|48
1650444140000|2022-04-20 08:42:20|94794.7|94769.7|94808.3|94758.3|94809.4|94774.2|94790|94744.9|71
1650444150000|2022-04-20 08:42:30|94807.9|94757.9|94795|94770|94810.9|94773.9|94791.8|94753.5|60
1650444160000|2022-04-20 08:42:40|94795.3|94770.3|94776.2|94751.2|94818.3|94779.4|94776.2|94743.5|76
1650444170000|2022-04-20 08:42:50|94786.8|94736.8|94799.2|94774.2|94799.5|94774.5|94776.4|94736.8|63
1650444180000|2022-04-20 08:43:00|94798.6|94773.6|94795.9|94770.9|94817.2|94780.2|94788.3|94751.2|64
1650444190000|2022-04-20 08:43:10|94792|94767|94799.3|94749.3|94804.4|94767.7|94787.1|94748|60
1650444200000|2022-04-20 08:43:20|94798.2|94748.2|94789.3|94739.3|94799.4|94749.4|94787.8|94737.8|66
1650444210000|2022-04-20 08:43:30|94790.3|94740.3|94778.1|94728.1|94790.3|94749.6|94750.5|94712.2|67
1650444220000|2022-04-20 08:43:40|94777.8|94727.8|94781.6|94731.6|94781.7|94749.4|94761.7|94726|56
1650444230000|2022-04-20 08:43:50|94781.4|94731.4|94774.9|94724.9|94781.6|94744|94765.3|94724|47
1650444240000|2022-04-20 08:44:00|94775.1|94725.1|94774.4|94749.4|94786.6|94750.7|94761.4|94724.7|62
1650444250000|2022-04-20 08:44:10|94774.7|94749.7|94779.5|94754.5|94796.8|94755|94768.8|94738.7|61
1650444260000|2022-04-20 08:44:20|94779.7|94754.7|94769.6|94744.6|94791.4|94754.7|94768.6|94729.8|51
1650444270000|2022-04-20 08:44:30|94769.7|94744.7|94755.9|94730.9|94778.8|94744.7|94755.2|94721.3|66
1650444280000|2022-04-20 08:44:40|94756.1|94731.1|94766.9|94716.9|94768.2|94738.6|94755.8|94716.9|54
1650444290000|2022-04-20 08:44:50|94767.2|94717.2|94776|94726|94777.7|94738.4|94758.2|94717.2|52
1650444300000|2022-04-20 08:45:00|94775.9|94725.9|94777.3|94752.3|94793|94755.1|94763.6|94725.9|65
1650444310000|2022-04-20 08:45:10|94775.4|94750.4|94770.3|94745.3|94789.5|94751.6|94768.7|94730.7|54
1650444320000|2022-04-20 08:45:20|94770.2|94745.2|94781.9|94731.9|94781.9|94747.7|94756.7|94718.8|64
1650444330000|2022-04-20 08:45:30|94781.7|94731.7|94770.5|94745.5|94782.3|94747.9|94769.3|94731.7|48
1650444340000|2022-04-20 08:45:40|94770.7|94745.7|94777.2|94752.2|94780.5|94752.2|94767.5|94730.3|53
1650444350000|2022-04-20 08:45:50|94775.4|94750.4|94780|94755|94793.8|94758.1|94775.4|94741.6|57
1650444360000|2022-04-20 08:46:00|94779.8|94754.8|94779.7|94754.7|94788.4|94756|94772.9|94736.1|58
1650444370000|2022-04-20 08:46:10|94779.6|94754.6|94778.5|94753.5|94796.3|94759.5|94772.8|94744.4|64
1650444380000|2022-04-20 08:46:20|94777.2|94752.2|94778|94753|94781.4|94756.4|94777|94752|44
1650444390000|2022-04-20 08:46:30|94777.8|94752.8|94779.2|94754.2|94779.9|94754.9|94771.8|94746.8|53
1650444400000|2022-04-20 08:46:40|94779|94754|94790.1|94740.1|94790.5|94754.4|94775.3|94739.6|40
1650444410000|2022-04-20 08:46:50|94789.7|94739.7|94778|94753|94789.7|94757|94778|94739.5|38
1650444420000|2022-04-20 08:47:00|94778.4|94753.4|94773|94748|94778.7|94753.7|94770.2|94745.2|53
1650444430000|2022-04-20 08:47:10|94772.9|94747.9|94774|94749|94777.2|94752.2|94772.9|94747.9|41
1650444440000|2022-04-20 08:47:20|94773.9|94748.9|94774.7|94749.7|94775.4|94750.4|94771.4|94746.4|33
1650444450000|2022-04-20 08:47:30|94774.6|94749.6|94774.7|94749.7|94776.4|94751.4|94774.2|94749.2|28
1650444460000|2022-04-20 08:47:40|94774.8|94749.8|94783.6|94758.6|94796|94758.6|94774.4|94744.5|35
1650444470000|2022-04-20 08:47:50|94782.6|94757.6|94802.5|94777.5|94803.5|94778.5|94781|94743.7|53
1650444480000|2022-04-20 08:48:00|94802.9|94777.9|94819.5|94769.5|94820.3|94782.1|94798.7|94768.9|48
1650444490000|2022-04-20 08:48:10|94820.6|94770.6|94812.2|94787.2|94820.6|94788.9|94807|94769.9|49
1650444500000|2022-04-20 08:48:20|94811.9|94786.9|94833.8|94783.8|94836.5|94798.5|94810.2|94781.9|61
1650444510000|2022-04-20 08:48:30|94834.1|94784.1|94832.2|94807.2|94848|94810.7|94830.1|94782.9|64
1650444520000|2022-04-20 08:48:40|94831.4|94806.4|94834|94784|94843.3|94806.4|94816|94778.5|60
1650444530000|2022-04-20 08:48:50|94835.5|94785.5|94834.6|94784.6|94836.5|94802.6|94822.7|94784.4|49
1650444540000|2022-04-20 08:49:00|94834.7|94784.7|94826.3|94801.3|94838.1|94804.5|94825.3|94784.7|44
1650444550000|2022-04-20 08:49:10|94825.8|94800.8|94820.8|94795.8|94826.6|94801.6|94815.7|94790.7|47
1650444560000|2022-04-20 08:49:20|94822.1|94797.1|94828.2|94803.2|94831.8|94803.2|94819.2|94781|41
1650444570000|2022-04-20 08:49:30|94828.6|94803.6|94829.4|94804.4|94831.3|94806.3|94826.5|94801.5|55
1650444580000|2022-04-20 08:49:40|94828.8|94803.8|94831.3|94806.3|94831.6|94806.6|94828|94803|44
1650444590000|2022-04-20 08:49:50|94831.1|94806.1|94838.5|94813.5|94852.6|94815|94829.1|94802.6|50
1650444600000|2022-04-20 08:50:00|94839.5|94814.5|94830.8|94805.8|94839.7|94814.7|94828.7|94803.7|57
1650444610000|2022-04-20 08:50:10|94830.7|94805.7|94832.1|94807.1|94832.4|94807.4|94828.6|94803.6|49
1650444620000|2022-04-20 08:50:20|94832.2|94807.2|94831.7|94806.7|94832.6|94807.6|94829.5|94804.5|41
1650444630000|2022-04-20 08:50:30|94829.9|94804.9|94848.9|94798.9|94848.9|94811.7|94827.8|94797.6|44
1650444640000|2022-04-20 08:50:40|94848.7|94798.7|94832.3|94807.3|94848.7|94810.7|94831.4|94795.9|32
1650444650000|2022-04-20 08:50:50|94833|94808|94849.7|94799.7|94850.6|94811.4|94830.8|94791.9|48
1650444660000|2022-04-20 08:51:00|94848.7|94798.7|94820.9|94795.9|94848.9|94798.9|94819.6|94785.7|51
1650444670000|2022-04-20 08:51:10|94832.9|94782.9|94839.3|94789.3|94840.4|94798|94821.6|94782.9|44
1650444680000|2022-04-20 08:51:20|94839.5|94789.5|94836.7|94786.7|94840.6|94801|94824.2|94786.7|24
1650444690000|2022-04-20 08:51:30|94837.4|94787.4|94825|94800|94838.1|94801.7|94822|94787.1|34
1650444700000|2022-04-20 08:51:40|94825.1|94800.1|94821.8|94796.8|94826.4|94801.4|94820.2|94795.2|35
1650444710000|2022-04-20 08:51:50|94822.1|94797.1|94819.3|94794.3|94823.2|94798.2|94810.4|94785.4|64
1650444720000|2022-04-20 08:52:00|94819.1|94794.1|94812.1|94787.1|94820.4|94795.4|94812.1|94787.1|38
1650444730000|2022-04-20 08:52:10|94810.8|94785.8|94811.7|94786.7|94812|94787|94807.7|94782.7|55
1650444740000|2022-04-20 08:52:20|94812|94787|94800.8|94775.8|94812|94787|94799.7|94774.7|59
1650444750000|2022-04-20 08:52:30|94800.6|94775.6|94798.9|94773.9|94802.1|94777.1|94798.7|94773.7|61
1650444760000|2022-04-20 08:52:40|94799.4|94774.4|94796.4|94771.4|94799.8|94774.8|94794.5|94769.5|49
1650444770000|2022-04-20 08:52:50|94797.4|94772.4|94775.5|94750.5|94797.8|94772.8|94773.3|94748.3|66
1650444780000|2022-04-20 08:53:00|94775.2|94750.2|94753.7|94728.7|94776.8|94751.8|94751.6|94719.4|67
1650444790000|2022-04-20 08:53:10|94759.2|94734.2|94751.2|94726.2|94773.9|94736.3|94749.7|94721|65
1650444800000|2022-04-20 08:53:20|94751.8|94726.8|94725.9|94700.9|94751.8|94726.8|94724.4|94687.8|70
1650444810000|2022-04-20 08:53:30|94726.8|94701.8|94709.8|94684.8|94733.7|94701.8|94698.2|94669.9|73
1650444820000|2022-04-20 08:53:40|94709|94684|94739.1|94714.1|94739.4|94714.4|94709|94677.1|72
1650444830000|2022-04-20 08:53:50|94738.8|94713.8|94728|94703|94740.9|94715.9|94726.7|94701.7|66
1650444840000|2022-04-20 08:54:00|94727.8|94702.8|94677.4|94652.4|94731.6|94706.6|94663|94628|76
1650444850000|2022-04-20 08:54:10|94677.9|94652.9|94687.9|94662.9|94712.6|94677.1|94676.2|94644.9|68
1650444860000|2022-04-20 08:54:20|94701.3|94651.3|94690|94665|94702.7|94668.2|94686.3|94650|53
1650444870000|2022-04-20 08:54:30|94689.1|94664.1|94693.3|94668.3|94700|94668.3|94682.1|94645.5|60
1650444880000|2022-04-20 08:54:40|94692.9|94667.9|94694|94669|94702.6|94677.6|94676.9|94651.9|61
1650444890000|2022-04-20 08:54:50|94692.8|94667.8|94703.7|94678.7|94703.9|94678.9|94692.2|94667.2|48
1650444900000|2022-04-20 08:55:00|94704.9|94679.9|94697.1|94647.1|94707.7|94682.7|94680.4|94641.3|66
1650444910000|2022-04-20 08:55:10|94696.9|94646.9|94647.7|94622.7|94698.5|94651.4|94647.7|94621|60
1650444920000|2022-04-20 08:55:20|94648.4|94623.4|94627.5|94602.5|94651.7|94626.7|94626.8|94595.1|57
1650444930000|2022-04-20 08:55:30|94627.7|94602.7|94636.4|94611.4|94637.2|94612.2|94626.6|94601.6|47
1650444940000|2022-04-20 08:55:40|94636.7|94611.7|94637|94612|94639.3|94614.3|94635.1|94610.1|45
1650444950000|2022-04-20 08:55:50|94637.1|94612.1|94637.6|94612.6|94640.2|94615.2|94636|94611|35
1650444960000|2022-04-20 08:56:00|94637.8|94612.8|94635.2|94610.2|94638.4|94613.4|94631.8|94606.8|45
1650444970000|2022-04-20 08:56:10|94635.6|94610.6|94624.7|94599.7|94636.8|94611.8|94621.5|94596.5|50
1650444980000|2022-04-20 08:56:20|94625.8|94600.8|94590.6|94565.6|94626.3|94601.3|94590.4|94565.4|63
1650444990000|2022-04-20 08:56:30|94588.7|94563.7|94601.6|94576.6|94617.5|94580.4|94588.2|94558.2|55
1650445000000|2022-04-20 08:56:40|94601.2|94576.2|94604.2|94554.2|94620.1|94586.6|94584.6|94550.1|62
1650445010000|2022-04-20 08:56:50|94592.7|94567.7|94593.1|94568.1|94594.1|94569.1|94588.4|94563.4|43
1650445020000|2022-04-20 08:57:00|94593.4|94568.4|94591.2|94566.2|94594|94569|94588.7|94563.7|41
1650445030000|2022-04-20 08:57:10|94591.5|94566.5|94593.2|94568.2|94593.4|94568.4|94591.1|94566.1|29
1650445040000|2022-04-20 08:57:20|94593.3|94568.3|94599.1|94574.1|94599.1|94574.1|94592.6|94567.6|41
1650445050000|2022-04-20 08:57:30|94599.2|94574.2|94604.8|94579.8|94605|94580|94598.6|94573.6|55
1650445060000|2022-04-20 08:57:40|94604.9|94579.9|94612.5|94587.5|94626.5|94601.5|94591.4|94566.4|70
1650445070000|2022-04-20 08:57:50|94609.1|94584.1|94630.1|94605.1|94639.8|94605.4|94607.3|94582.3|62
1650445080000|2022-04-20 08:58:00|94629.5|94604.5|94620.4|94595.4|94636.3|94611.3|94617.9|94592.9|65
1650445090000|2022-04-20 08:58:10|94620.9|94595.9|94617.2|94592.2|94621.6|94596.6|94609.6|94584.6|62
1650445100000|2022-04-20 08:58:20|94617.7|94592.7|94617.8|94592.8|94618.7|94593.7|94614.2|94589.2|46
1650445110000|2022-04-20 08:58:30|94616.4|94591.4|94613.3|94588.3|94619|94594|94613.3|94588.3|43
1650445120000|2022-04-20 08:58:40|94613.4|94588.4|94627.2|94577.2|94627.2|94589.7|94603.6|94570.5|73
1650445130000|2022-04-20 08:58:50|94627.1|94577.1|94618.9|94568.9|94628.4|94591.4|94601.3|94568.3|71
1650445140000|2022-04-20 08:59:00|94617.5|94567.5|94604.7|94579.7|94619.5|94581.9|94604|94564.6|62
1650445150000|2022-04-20 08:59:10|94604.8|94579.8|94623.6|94573.6|94626.1|94586.1|94601.3|94561.5|67
1650445160000|2022-04-20 08:59:20|94623.5|94573.5|94605.1|94580.1|94623.5|94584.7|94603.1|94564.8|63
1650445170000|2022-04-20 08:59:30|94605|94580|94619.7|94569.7|94620.2|94581|94600.4|94566.8|49
1650445180000|2022-04-20 08:59:40|94606.5|94581.5|94617.9|94567.9|94620.4|94583.5|94604.9|94566.1|49
1650445190000|2022-04-20 08:59:50|94604.7|94579.7|94611.9|94561.9|94615.4|94579.7|94604.5|94558.6|51
1650445200000|2022-04-20 09:00:00|94612.2|94562.2|94598.2|94548.2|94613.2|94567.4|94586|94538.1|69
1650445210000|2022-04-20 09:00:10|94597.9|94547.9|94593|94543|94620.8|94570.8|94593|94543|59
1650445220000|2022-04-20 09:00:20|94592.5|94542.5|94587|94537|94598.9|94556.5|94581.5|94533.9|58
1650445230000|2022-04-20 09:00:30|94586.5|94536.5|94549.7|94524.7|94589.6|94549.9|94547.1|94522.1|59
1650445240000|2022-04-20 09:00:40|94548.5|94523.5|94552.3|94527.3|94556.6|94531.6|94545.1|94520.1|54
1650445250000|2022-04-20 09:00:50|94553.8|94528.8|94548|94523|94555.1|94530.1|94545.7|94520.7|52
1650445260000|2022-04-20 09:01:00|94547.3|94522.3|94556.3|94531.3|94557.9|94532.9|94547.3|94522.3|53
1650445270000|2022-04-20 09:01:10|94556.7|94531.7|94553|94528|94556.7|94531.7|94546.9|94521.9|51
1650445280000|2022-04-20 09:01:20|94553.5|94528.5|94555.6|94530.6|94556.1|94531.1|94553.2|94528.2|39
1650445290000|2022-04-20 09:01:30|94555.7|94530.7|94555.5|94530.5|94560.5|94535.5|94554.9|94529.9|44
1650445300000|2022-04-20 09:01:40|94555.4|94530.4|94557.1|94532.1|94557.8|94532.8|94554.5|94529.5|36
1650445310000|2022-04-20 09:01:50|94557.4|94532.4|94565.7|94540.7|94565.7|94540.7|94554.5|94529.5|32
1650445320000|2022-04-20 09:02:00|94565.4|94540.4|94564.1|94539.1|94568.3|94543.3|94558.4|94533.4|53
1650445330000|2022-04-20 09:02:10|94563.4|94538.4|94562.2|94537.2|94567.5|94542.5|94553.1|94528.1|61
1650445340000|2022-04-20 09:02:20|94560.5|94535.5|94560.1|94535.1|94566.9|94541.9|94557.7|94532.7|64
1650445350000|2022-04-20 09:02:30|94560.7|94535.7|94564.5|94539.5|94565.6|94540.6|94556.6|94531.6|56
1650445360000|2022-04-20 09:02:40|94564.6|94539.6|94567.7|94542.7|94569.3|94544.3|94562.3|94537.3|41
1650445370000|2022-04-20 09:02:50|94567.9|94542.9|94568.8|94543.8|94568.9|94543.9|94565.3|94540.3|50
1650445380000|2022-04-20 09:03:00|94568.7|94543.7|94571.7|94546.7|94573.2|94548.2|94568.7|94543.7|46
1650445390000|2022-04-20 09:03:10|94571.4|94546.4|94579|94554|94579.5|94554.5|94565.9|94540.9|44
1650445400000|2022-04-20 09:03:20|94577.5|94552.5|94576.6|94551.6|94578|94553|94575.1|94550.1|51
1650445410000|2022-04-20 09:03:30|94576.9|94551.9|94576.4|94551.4|94576.9|94551.9|94574.8|94549.8|21
1650445420000|2022-04-20 09:03:40|94576.3|94551.3|94575.6|94550.6|94577.1|94552.1|94574.1|94549.1|21
1650445430000|2022-04-20 09:03:50|94575.5|94550.5|94574.1|94549.1|94576.4|94551.4|94567.7|94542.7|51
1650445440000|2022-04-20 09:04:00|94575.1|94550.1|94575.6|94550.6|94576.8|94551.8|94573.5|94548.5|46
1650445450000|2022-04-20 09:04:10|94575.2|94550.2|94583.1|94558.1|94590.4|94565.4|94574.8|94549.8|61
1650445460000|2022-04-20 09:04:20|94583.4|94558.4|94589.9|94564.9|94591.5|94566.5|94581.1|94556.1|54
1650445470000|2022-04-20 09:04:30|94588.5|94563.5|94582.4|94557.4|94595.5|94570.5|94582.4|94557.4|51
1650445480000|2022-04-20 09:04:40|94582.3|94557.3|94581|94556|94583.7|94558.7|94579.9|94554.9|47
1650445490000|2022-04-20 09:04:50|94581.4|94556.4|94589.6|94564.6|94589.9|94564.9|94581|94556|43
1650445500000|2022-04-20 09:05:00|94589.5|94564.5|94588.8|94563.8|94590.6|94565.6|94588.2|94563.2|34
1650445510000|2022-04-20 09:05:10|94588.6|94563.6|94594|94569|94595.4|94570.4|94587.4|94562.4|47
1650445520000|2022-04-20 09:05:20|94594.6|94569.6|94599.7|94574.7|94600.8|94575.8|94593.3|94568.3|48
1650445530000|2022-04-20 09:05:30|94599.8|94574.8|94595.9|94570.9|94599.8|94574.8|94594.5|94569.5|43
1650445540000|2022-04-20 09:05:40|94596.4|94571.4|94600.6|94575.6|94601.4|94576.4|94590.8|94565.8|41
1650445550000|2022-04-20 09:05:50|94601.2|94576.2|94595.7|94570.7|94601.2|94576.2|94595.4|94570.4|43
1650445560000|2022-04-20 09:06:00|94597.3|94572.3|94596.6|94571.6|94598.9|94573.9|94594.7|94569.7|40
1650445570000|2022-04-20 09:06:10|94597.4|94572.4|94594.9|94569.9|94602.7|94577.7|94593.9|94568.9|59
1650445580000|2022-04-20 09:06:20|94594.5|94569.5|94592.1|94567.1|94594.5|94569.5|94591.3|94566.3|28
1650445590000|2022-04-20 09:06:30|94592.8|94567.8|94567.4|94542.4|94592.8|94567.8|94566|94541|52
1650445600000|2022-04-20 09:06:40|94567.6|94542.6|94588.7|94563.7|94592.2|94567.2|94562.9|94537.9|57
1650445610000|2022-04-20 09:06:50|94590.1|94565.1|94589|94564|94590.1|94565.1|94584.9|94559.9|51
1650445620000|2022-04-20 09:07:00|94588.8|94563.8|94579.6|94554.6|94590.1|94565.1|94575.3|94550.3|55
1650445630000|2022-04-20 09:07:10|94580.9|94555.9|94579.1|94554.1|94582|94557|94578.2|94553.2|52
1650445640000|2022-04-20 09:07:20|94579|94554|94587.2|94562.2|94588.4|94563.4|94577.5|94552.5|56
1650445650000|2022-04-20 09:07:30|94587.1|94562.1|94584.8|94559.8|94588.7|94563.7|94581.6|94556.6|48
1650445660000|2022-04-20 09:07:40|94584.6|94559.6|94587.6|94562.6|94590.2|94565.2|94584.6|94559.6|53
1650445670000|2022-04-20 09:07:50|94588|94563|94584.8|94559.8|94588.1|94563.1|94582.3|94557.3|37
1650445680000|2022-04-20 09:08:00|94584.7|94559.7|94581.1|94556.1|94585.2|94560.2|94580.3|94555.3|50
1650445690000|2022-04-20 09:08:10|94580.8|94555.8|94575.4|94550.4|94582.2|94557.2|94575.4|94550.4|38
1650445700000|2022-04-20 09:08:20|94574.9|94549.9|94570|94545|94578.6|94553.6|94569.9|94544.9|39
1650445710000|2022-04-20 09:08:30|94571.3|94546.3|94570|94545|94572.4|94547.4|94566.2|94541.2|36
1650445720000|2022-04-20 09:08:40|94569.5|94544.5|94569.7|94544.7|94571.6|94546.6|94568.6|94543.6|42
1650445730000|2022-04-20 09:08:50|94570.3|94545.3|94555.7|94530.7|94570.6|94545.6|94554.1|94529.1|61
1650445740000|2022-04-20 09:09:00|94555.9|94530.9|94555.3|94530.3|94558.5|94533.5|94547.3|94522.3|61
1650445750000|2022-04-20 09:09:10|94554.9|94529.9|94562.1|94537.1|94566.3|94541.3|94552.8|94527.8|55
1650445760000|2022-04-20 09:09:20|94561.9|94536.9|94561.7|94536.7|94564.8|94539.8|94561.4|94536.4|34
1650445770000|2022-04-20 09:09:30|94561.4|94536.4|94556.5|94531.5|94561.6|94536.6|94555.4|94530.4|38
1650445780000|2022-04-20 09:09:40|94557.4|94532.4|94555.3|94530.3|94559|94534|94553.9|94528.9|49
1650445790000|2022-04-20 09:09:50|94556.1|94531.1|94546.3|94521.3|94556.8|94531.8|94542.4|94517.4|51
1650445800000|2022-04-20 09:10:00|94548.7|94523.7|94556.2|94531.2|94556.8|94531.8|94548.3|94523.3|49
1650445810000|2022-04-20 09:10:10|94555.8|94530.8|94553.5|94528.5|94556.7|94531.7|94549.2|94524.2|53
1650445820000|2022-04-20 09:10:20|94553.4|94528.4|94565.2|94540.2|94566.9|94541.9|94550.9|94525.9|56
1650445830000|2022-04-20 09:10:30|94564.4|94539.4|94563.3|94538.3|94567.3|94542.3|94562.8|94537.8|42
1650445840000|2022-04-20 09:10:40|94562.9|94537.9|94563.4|94538.4|94563.9|94538.9|94562.9|94537.9|32
1650445850000|2022-04-20 09:10:50|94563.5|94538.5|94570.3|94545.3|94572.2|94547.2|94563.4|94538.4|42
1650445860000|2022-04-20 09:11:00|94571.4|94546.4|94571.2|94546.2|94571.6|94546.6|94570.4|94545.4|30
1650445870000|2022-04-20 09:11:10|94571|94546|94599.6|94574.6|94602|94577|94570.8|94545.8|42
1650445880000|2022-04-20 09:11:20|94599.4|94574.4|94590.9|94565.9|94601.6|94576.6|94586.1|94561.1|50
1650445890000|2022-04-20 09:11:30|94590.7|94565.7|94586.1|94561.1|94590.8|94565.8|94585.2|94560.2|36
1650445900000|2022-04-20 09:11:40|94586.4|94561.4|94594.4|94569.4|94595.2|94570.2|94586.4|94561.4|56
1650445910000|2022-04-20 09:11:50|94594.5|94569.5|94591.7|94566.7|94595.2|94570.2|94584.9|94559.9|51
1650445920000|2022-04-20 09:12:00|94591.8|94566.8|94596.3|94571.3|94600.7|94575.7|94591.1|94566.1|59
1650445930000|2022-04-20 09:12:10|94595.7|94570.7|94605.8|94580.8|94607.5|94582.5|94595.7|94570.7|58
1650445940000|2022-04-20 09:12:20|94605.9|94580.9|94618.4|94593.4|94618.4|94593.4|94603.8|94578.8|47
1650445950000|2022-04-20 09:12:30|94618.2|94593.2|94624|94599|94625.5|94600.5|94616.3|94591.3|49
1650445960000|2022-04-20 09:12:40|94623.6|94598.6|94611.1|94586.1|94625|94600|94606.6|94581.6|46
1650445970000|2022-04-20 09:12:50|94611.9|94586.9|94615.3|94590.3|94616.1|94591.1|94611.9|94586.9|41
1650445980000|2022-04-20 09:13:00|94615|94590|94625.5|94600.5|94628.9|94603.9|94614.6|94589.6|51
1650445990000|2022-04-20 09:13:10|94625.7|94600.7|94623.2|94598.2|94625.8|94600.8|94623.2|94598.2|32
1650446000000|2022-04-20 09:13:20|94623.3|94598.3|94623|94598|94624|94599|94621.5|94596.5|36
1650446010000|2022-04-20 09:13:30|94622.9|94597.9|94622.5|94597.5|94624.1|94599.1|94619.4|94594.4|42
1650446020000|2022-04-20 09:13:40|94622.9|94597.9|94626.1|94601.1|94628.3|94603.3|94622.1|94597.1|48
1650446030000|2022-04-20 09:13:50|94626.9|94601.9|94625.1|94600.1|94628.2|94603.2|94624|94599|35
1650446040000|2022-04-20 09:14:00|94624.8|94599.8|94631.4|94606.4|94632.7|94607.7|94624.8|94599.8|38
1650446050000|2022-04-20 09:14:10|94631.1|94606.1|94629.7|94604.7|94631.8|94606.8|94626|94601|49
1650446060000|2022-04-20 09:14:20|94629.3|94604.3|94627.5|94602.5|94629.4|94604.4|94625.2|94600.2|40
1650446070000|2022-04-20 09:14:30|94628|94603|94635.1|94610.1|94637.8|94612.8|94624.7|94599.7|57
1650446080000|2022-04-20 09:14:40|94634.9|94609.9|94648.2|94623.2|94650.8|94625.8|94634.8|94609.8|55
1650446090000|2022-04-20 09:14:50|94649.5|94624.5|94649|94624|94659.7|94634.7|94645.9|94620.9|50
1650446100000|2022-04-20 09:15:00|94649.1|94624.1|94696.7|94646.7|94697.2|94655.7|94648.4|94623.4|66
1650446110000|2022-04-20 09:15:10|94697.8|94647.8|94699.6|94649.6|94699.6|94659.9|94680.9|94645.7|41
1650446120000|2022-04-20 09:15:20|94699.7|94649.7|94701.1|94651.1|94704.9|94668.9|94687.9|94646.9|58
1650446130000|2022-04-20 09:15:30|94699.7|94649.7|94709|94659|94709.7|94659.7|94699.7|94649.7|35
1650446140000|2022-04-20 09:15:40|94709.1|94659.1|94703.9|94653.9|94711.2|94673.1|94691.8|94653.8|37
1650446150000|2022-04-20 09:15:50|94693.8|94668.8|94698.6|94673.6|94711|94674.8|94692.7|94658.6|42
1650446160000|2022-04-20 09:16:00|94699.1|94674.1|94696.1|94671.1|94699.3|94674.3|94690.6|94665.6|53
1650446170000|2022-04-20 09:16:10|94696|94671|94698.5|94673.5|94699.5|94674.5|94696|94671|46
1650446180000|2022-04-20 09:16:20|94698.4|94673.4|94703.3|94678.3|94704.6|94679.6|94692.9|94667.9|50
1650446190000|2022-04-20 09:16:30|94704.1|94679.1|94713|94688|94713.7|94688.7|94704.1|94679.1|51
1650446200000|2022-04-20 09:16:40|94712.3|94687.3|94711.4|94686.4|94714.7|94689.7|94708.5|94683.5|50
1650446210000|2022-04-20 09:16:50|94710|94685|94698.6|94673.6|94710.2|94685.2|94692.2|94667.2|51
1650446220000|2022-04-20 09:17:00|94698.4|94673.4|94691.7|94666.7|94698.4|94673.4|94689.8|94664.8|57
1650446230000|2022-04-20 09:17:10|94691.8|94666.8|94687.1|94662.1|94693.8|94668.8|94685.8|94660.8|51
1650446240000|2022-04-20 09:17:20|94687.6|94662.6|94686.7|94661.7|94688.1|94663.1|94685.5|94660.5|35
1650446250000|2022-04-20 09:17:30|94687.1|94662.1|94692.1|94667.1|94698.2|94673.2|94686.4|94661.4|60
1650446260000|2022-04-20 09:17:40|94692.2|94667.2|94689.2|94664.2|94695.9|94670.9|94689.2|94664.2|44
1650446270000|2022-04-20 09:17:50|94688.4|94663.4|94687.8|94662.8|94691.5|94666.5|94683.2|94658.2|56
1650446280000|2022-04-20 09:18:00|94687.5|94662.5|94686.5|94661.5|94687.9|94662.9|94686.2|94661.2|34
1650446290000|2022-04-20 09:18:10|94686.8|94661.8|94682.9|94657.9|94691.6|94666.6|94682.8|94657.8|52
1650446300000|2022-04-20 09:18:20|94683.2|94658.2|94646.4|94621.4|94689.8|94664.8|94646.4|94621.4|55
1650446310000|2022-04-20 09:18:30|94646.9|94621.9|94651.2|94626.2|94655.6|94630.6|94646.3|94621.3|54
1650446320000|2022-04-20 09:18:40|94650.9|94625.9|94655.5|94630.5|94656.8|94631.8|94650.7|94625.7|49
1650446330000|2022-04-20 09:18:50|94655.4|94630.4|94668.4|94643.4|94669.3|94644.3|94654.8|94629.8|49
1650446340000|2022-04-20 09:19:00|94669.3|94644.3|94665.5|94640.5|94669.5|94644.5|94663.4|94638.4|42
1650446350000|2022-04-20 09:19:10|94665.2|94640.2|94655.5|94630.5|94665.2|94640.2|94654.4|94629.4|43
1650446360000|2022-04-20 09:19:20|94655.3|94630.3|94666.4|94641.4|94666.4|94641.4|94653.4|94628.4|43
1650446370000|2022-04-20 09:19:30|94666.3|94641.3|94663.1|94638.1|94666.6|94641.6|94662.5|94637.5|36
1650446380000|2022-04-20 09:19:40|94662.6|94637.6|94662.8|94637.8|94663.2|94638.2|94659.8|94634.8|31
1650446390000|2022-04-20 09:19:50|94663.7|94638.7|94657.1|94632.1|94663.7|94638.7|94655.9|94630.9|55
1650446400000|2022-04-20 09:20:00|94657|94632|94652.8|94627.8|94657|94632|94646.5|94621.5|56
1650446410000|2022-04-20 09:20:10|94652.9|94627.9|94655.7|94630.7|94656.6|94631.6|94652.1|94627.1|44
1650446420000|2022-04-20 09:20:20|94655.8|94630.8|94660.3|94635.3|94662.8|94637.8|94655.7|94630.7|54
1650446430000|2022-04-20 09:20:30|94661.1|94636.1|94657.1|94632.1|94664.4|94639.4|94657.1|94632.1|48
1650446440000|2022-04-20 09:20:40|94657|94632|94658.3|94633.3|94659.2|94634.2|94655.2|94630.2|42
1650446450000|2022-04-20 09:20:50|94657.9|94632.9|94663.1|94638.1|94663.9|94638.9|94657.1|94632.1|47
1650446460000|2022-04-20 09:21:00|94663|94638|94664.5|94639.5|94665.9|94640.9|94660.1|94635.1|32
1650446470000|2022-04-20 09:21:10|94664.1|94639.1|94668.9|94643.9|94670.2|94645.2|94664.1|94639.1|33
1650446480000|2022-04-20 09:21:20|94669.2|94644.2|94669|94644|94672.6|94647.6|94666.6|94641.6|48
1650446490000|2022-04-20 09:21:30|94669.1|94644.1|94668.9|94643.9|94669.7|94644.7|94668.1|94643.1|43
1650446500000|2022-04-20 09:21:40|94669.2|94644.2|94668.1|94643.1|94670.8|94645.8|94668.1|94643.1|36
1650446510000|2022-04-20 09:21:50|94668.7|94643.7|94661.8|94636.8|94668.7|94643.7|94660.6|94635.6|41
1650446520000|2022-04-20 09:22:00|94662.2|94637.2|94651.8|94626.8|94662.5|94637.5|94651.7|94626.7|46
1650446530000|2022-04-20 09:22:10|94652|94627|94652.1|94627.1|94652.6|94627.6|94651.9|94626.9|29
1650446540000|2022-04-20 09:22:20|94652.2|94627.2|94652.8|94627.8|94655.4|94630.4|94650.7|94625.7|58
1650446550000|2022-04-20 09:22:30|94653|94628|94647.9|94622.9|94653.4|94628.4|94647.9|94622.9|43
1650446560000|2022-04-20 09:22:40|94648|94623|94666|94641|94669.5|94644.5|94648|94623|49
1650446570000|2022-04-20 09:22:50|94666.1|94641.1|94665.3|94640.3|94667.8|94642.8|94664.9|94639.9|52
1650446580000|2022-04-20 09:23:00|94665.5|94640.5|94666.3|94641.3|94671.9|94646.9|94664.2|94639.2|55
1650446590000|2022-04-20 09:23:10|94665.8|94640.8|94669.1|94644.1|94672.4|94647.4|94662.9|94637.9|58
1650446600000|2022-04-20 09:23:20|94668.2|94643.2|94667.5|94642.5|94670.1|94645.1|94665.7|94640.7|60
1650446610000|2022-04-20 09:23:30|94667.6|94642.6|94667.3|94642.3|94669.7|94644.7|94664.5|94639.5|41
1650446620000|2022-04-20 09:23:40|94667.5|94642.5|94666.2|94641.2|94668.6|94643.6|94665|94640|27
1650446630000|2022-04-20 09:23:50|94666|94641|94703.7|94678.7|94704|94679|94665.5|94640.5|64
1650446640000|2022-04-20 09:24:00|94704|94679|94695.8|94670.8|94705.3|94680.3|94695.1|94670.1|55
1650446650000|2022-04-20 09:24:10|94699|94674|94694|94669|94708.6|94683.6|94692.3|94667.3|60
1650446660000|2022-04-20 09:24:20|94692.9|94667.9|94688.1|94663.1|94694.7|94669.7|94685.7|94660.7|64
1650446670000|2022-04-20 09:24:30|94689.4|94664.4|94693.9|94668.9|94697.3|94672.3|94683.9|94658.9|72
1650446680000|2022-04-20 09:24:40|94694|94669|94677.5|94652.5|94694.1|94669.1|94676.2|94651.2|62
1650446690000|2022-04-20 09:24:50|94677.6|94652.6|94675.6|94650.6|94680.4|94655.4|94669.6|94644.6|62
1650446700000|2022-04-20 09:25:00|94678.6|94653.6|94671.7|94646.7|94682.6|94657.6|94671.7|94646.7|64
1650446710000|2022-04-20 09:25:10|94670.6|94645.6|94668.7|94643.7|94677|94652|94667.8|94642.8|53
1650446720000|2022-04-20 09:25:20|94668.4|94643.4|94662.1|94637.1|94673.2|94648.2|94652.4|94627.4|51
1650446730000|2022-04-20 09:25:30|94661.3|94636.3|94660.5|94635.5|94664.6|94639.6|94657.4|94632.4|49
1650446740000|2022-04-20 09:25:40|94661.1|94636.1|94657.2|94632.2|94661.9|94636.9|94657.2|94632.2|48
1650446750000|2022-04-20 09:25:50|94657.8|94632.8|94649.7|94624.7|94657.8|94632.8|94640.7|94615.7|60
1650446760000|2022-04-20 09:26:00|94649.4|94624.4|94655.5|94630.5|94655.7|94630.7|94648.8|94623.8|37
1650446770000|2022-04-20 09:26:10|94655.2|94630.2|94651.5|94626.5|94655.2|94630.2|94645.7|94620.7|41
1650446780000|2022-04-20 09:26:20|94651.6|94626.6|94651.4|94626.4|94655.1|94630.1|94651.4|94626.4|37
1650446790000|2022-04-20 09:26:30|94651.6|94626.6|94663.5|94638.5|94665.8|94640.8|94651.4|94626.4|56
1650446800000|2022-04-20 09:26:40|94662.4|94637.4|94661.9|94636.9|94663.2|94638.2|94653.8|94628.8|63
1650446810000|2022-04-20 09:26:50|94661.5|94636.5|94642.7|94617.7|94661.9|94636.9|94639.9|94614.9|67
1650446820000|2022-04-20 09:27:00|94641.1|94616.1|94641.8|94616.8|94647|94622|94640.6|94615.6|48
1650446830000|2022-04-20 09:27:10|94641.9|94616.9|94616.5|94591.5|94644.4|94619.4|94616.5|94591.5|58
1650446840000|2022-04-20 09:27:20|94616.4|94591.4|94618.2|94593.2|94618.7|94593.7|94616.1|94591.1|52
1650446850000|2022-04-20 09:27:30|94618.8|94593.8|94675.2|94650.2|94675.5|94650.5|94618.5|94593.5|67
1650446860000|2022-04-20 09:27:40|94676.4|94651.4|94689.2|94664.2|94694.9|94669.9|94674.8|94649.8|54
1650446870000|2022-04-20 09:27:50|94690.1|94665.1|94685.5|94660.5|94690.1|94665.1|94684|94659|38
1650446880000|2022-04-20 09:28:00|94684.9|94659.9|94683.3|94658.3|94684.9|94659.9|94680.2|94655.2|31
1650446890000|2022-04-20 09:28:10|94682.7|94657.7|94670.3|94645.3|94684.1|94659.1|94664.8|94639.8|47
1650446900000|2022-04-20 09:28:20|94669.6|94644.6|94671|94646|94671.3|94646.3|94667.8|94642.8|44
1650446910000|2022-04-20 09:28:30|94671.1|94646.1|94674.5|94649.5|94679.5|94654.5|94670.3|94645.3|48
1650446920000|2022-04-20 09:28:40|94672.8|94647.8|94660.6|94635.6|94673.2|94648.2|94660.6|94635.6|43
1650446930000|2022-04-20 09:28:50|94662.3|94637.3|94665.9|94640.9|94667.7|94642.7|94660.9|94635.9|52
1650446940000|2022-04-20 09:29:00|94665.8|94640.8|94671.7|94646.7|94672.3|94647.3|94661.5|94636.5|49
1650446950000|2022-04-20 09:29:10|94671.2|94646.2|94655.1|94630.1|94671.4|94646.4|94653.1|94628.1|64
1650446960000|2022-04-20 09:29:20|94655.6|94630.6|94657.3|94632.3|94658.6|94633.6|94653.3|94628.3|58
1650446970000|2022-04-20 09:29:30|94657.1|94632.1|94658.5|94633.5|94658.9|94633.9|94651.9|94626.9|59
1650446980000|2022-04-20 09:29:40|94658.7|94633.7|94655.5|94630.5|94662.7|94637.7|94653|94628|55
1650446990000|2022-04-20 09:29:50|94652.3|94627.3|94670.9|94645.9|94683.3|94647.2|94652.3|94627.3|58
1650447000000|2022-04-20 09:30:00|94670.8|94645.8|94692.5|94667.5|94692.5|94667.5|94670.5|94645.5|76
1650447010000|2022-04-20 09:30:10|94696.8|94671.8|94716.5|94691.5|94718.9|94691.5|94696.8|94668.2|61
1650447020000|2022-04-20 09:30:20|94714.4|94689.4|94706.7|94681.7|94718.4|94689.4|94703.9|94665|59
1650447030000|2022-04-20 09:30:30|94706.5|94681.5|94713.6|94688.6|94719.5|94694.5|94706|94681|64
1650447040000|2022-04-20 09:30:40|94713.5|94688.5|94710.3|94685.3|94722.4|94689|94708.4|94670.6|50
1650447050000|2022-04-20 09:30:50|94712.4|94687.4|94714.9|94689.9|94714.9|94689.9|94712.1|94687.1|30
1650447060000|2022-04-20 09:31:00|94715.5|94690.5|94711.4|94686.4|94718.2|94693.2|94709.3|94684.3|61
1650447070000|2022-04-20 09:31:10|94711.5|94686.5|94705.5|94680.5|94715.1|94690.1|94705.2|94680.2|56
1650447080000|2022-04-20 09:31:20|94706.6|94681.6|94717.4|94692.4|94719|94694|94704.8|94679.8|56
1650447090000|2022-04-20 09:31:30|94717.7|94692.7|94729.2|94704.2|94733.4|94708.4|94715.8|94690.8|57
1650447100000|2022-04-20 09:31:40|94728.7|94703.7|94725.5|94700.5|94730.6|94705.6|94721.2|94696.2|56
1650447110000|2022-04-20 09:31:50|94725.1|94700.1|94726.5|94701.5|94728.3|94703.3|94724.5|94699.5|34
1650447120000|2022-04-20 09:32:00|94726.8|94701.8|94744.9|94719.9|94747.1|94722.1|94726.7|94701.7|49
1650447130000|2022-04-20 09:32:10|94744.7|94719.7|94739.7|94714.7|94750.6|94719.8|94737.8|94700.5|39
1650447140000|2022-04-20 09:32:20|94739.4|94714.4|94723.6|94698.6|94741.6|94716.6|94723.4|94684.1|53
1650447150000|2022-04-20 09:32:30|94723.7|94698.7|94716.4|94691.4|94724.6|94699.6|94714.5|94689.5|41
1650447160000|2022-04-20 09:32:40|94715.3|94690.3|94710|94685|94729.4|94692.1|94709.9|94679.4|46
1650447170000|2022-04-20 09:32:50|94710.3|94685.3|94714.3|94689.3|94727.4|94693.6|94698.1|94673.1|65
1650447180000|2022-04-20 09:33:00|94714.5|94689.5|94718.2|94668.2|94721.9|94691|94701.5|94667.8|56
1650447190000|2022-04-20 09:33:10|94717.9|94667.9|94738|94688|94739.6|94702.4|94710.2|94664.3|64
1650447200000|2022-04-20 09:33:20|94737.4|94687.4|94719.8|94694.8|94737.4|94700.7|94719.3|94682.9|57
1650447210000|2022-04-20 09:33:30|94719.7|94694.7|94735.6|94685.6|94735.6|94695.3|94719.7|94682.9|38
1650447220000|2022-04-20 09:33:40|94732.4|94682.4|94733.6|94708.6|94738|94710|94723|94682.4|54
1650447230000|2022-04-20 09:33:50|94732.9|94707.9|94717.7|94692.7|94741.9|94707.9|94715.3|94690.3|54
1650447240000|2022-04-20 09:34:00|94717.3|94692.3|94722.9|94697.9|94725.6|94700.6|94715.7|94690.7|40
1650447250000|2022-04-20 09:34:10|94723.2|94698.2|94720.5|94695.5|94730.3|94699.7|94718.6|94679.9|49
1650447260000|2022-04-20 09:34:20|94720.6|94695.6|94718|94693|94728.4|94696.8|94713.1|94677.9|62
1650447270000|2022-04-20 09:34:30|94718.7|94693.7|94674.3|94649.3|94718.7|94693.7|94674.3|94649.3|64
1650447280000|2022-04-20 09:34:40|94674.6|94649.6|94688.5|94663.5|94700.9|94664.4|94665.9|94626.5|56
1650447290000|2022-04-20 09:34:50|94688|94663|94689.9|94664.9|94691.2|94666.2|94685.6|94660.6|46
1650447300000|2022-04-20 09:35:00|94689.8|94664.8|94680.2|94655.2|94689.8|94664.8|94679.7|94654.7|43
1650447310000|2022-04-20 09:35:10|94681|94656|94680.2|94655.2|94685.1|94660.1|94678.1|94653.1|53
1650447320000|2022-04-20 09:35:20|94680.1|94655.1|94683.6|94658.6|94685.4|94660.4|94674.2|94649.2|67
1650447330000|2022-04-20 09:35:30|94683.4|94658.4|94660.5|94635.5|94683.4|94658.4|94657.6|94617.4|65
1650447340000|2022-04-20 09:35:40|94659|94634|94667.5|94642.5|94672.3|94647.3|94659|94634|59
1650447350000|2022-04-20 09:35:50|94666.9|94641.9|94658|94633|94670.6|94642|94641.9|94616.9|72
1650447360000|2022-04-20 09:36:00|94652.4|94627.4|94645.1|94620.1|94669.8|94632.7|94641|94605.9|72
1650447370000|2022-04-20 09:36:10|94646.3|94621.3|94627.9|94602.9|94646.3|94621.3|94624.1|94587.9|65
1650447380000|2022-04-20 09:36:20|94627.3|94602.3|94556.4|94506.4|94646.6|94609.5|94551.6|94501.6|67
1650447390000|2022-04-20 09:36:30|94555.3|94505.3|94629.3|94579.3|94674|94603.5|94527.6|94477.6|78
1650447400000|2022-04-20 09:36:40|94622.4|94572.4|94629.9|94579.9|94656.9|94606.9|94610.8|94560.8|79
1650447410000|2022-04-20 09:36:50|94631.8|94581.8|94642.4|94592.4|94642.4|94598|94614.4|94564.4|78
1650447420000|2022-04-20 09:37:00|94647.3|94597.3|94626.2|94576.2|94648.9|94598.9|94620.8|94570.8|73
1650447430000|2022-04-20 09:37:10|94625.8|94575.8|94611.5|94561.5|94632.8|94582.8|94609.3|94559.3|78
1650447440000|2022-04-20 09:37:20|94611.8|94561.8|94575.6|94525.6|94614|94564|94569.8|94519.8|79
1650447450000|2022-04-20 09:37:30|94574.2|94524.2|94593.4|94543.4|94599.9|94549.9|94573.8|94523.8|78
1650447460000|2022-04-20 09:37:40|94597.6|94547.6|94591.8|94541.8|94618.4|94568.4|94589.3|94539.3|75
1650447470000|2022-04-20 09:37:50|94592.2|94542.2|94577.1|94527.1|94604.8|94554.8|94577.1|94527.1|70
1650447480000|2022-04-20 09:38:00|94574|94524|94579.7|94529.7|94595.2|94545.2|94565.1|94515.1|76
1650447490000|2022-04-20 09:38:10|94579.4|94529.4|94556.8|94506.8|94579.8|94534.2|94545.6|94505.2|76
1650447500000|2022-04-20 09:38:20|94555.1|94505.1|94513.7|94488.7|94556.7|94506.8|94505.2|94466|76
1650447510000|2022-04-20 09:38:30|94512.1|94487.1|94507.1|94482.1|94536.7|94502.8|94498.1|94461.8|76
1650447520000|2022-04-20 09:38:40|94508.2|94483.2|94476.6|94451.6|94517.7|94483.5|94472.9|94431.5|77
1650447530000|2022-04-20 09:38:50|94477.6|94452.6|94499.8|94474.8|94506.9|94474.8|94475.1|94440.2|73
1650447540000|2022-04-20 09:39:00|94499.9|94474.9|94519.6|94494.6|94543|94505.3|94496.4|94465.4|78
1650447550000|2022-04-20 09:39:10|94519.9|94494.9|94555.8|94505.8|94555.8|94505.8|94511.1|94486.1|72
1650447560000|2022-04-20 09:39:20|94556.5|94506.5|94547.1|94522.1|94570.3|94543.1|94545.7|94505.8|71
1650447570000|2022-04-20 09:39:30|94560.7|94510.7|94559.3|94509.3|94565.6|94529|94545|94507.4|74
1650447580000|2022-04-20 09:39:40|94559.1|94509.1|94564.3|94539.3|94585.6|94552|94555.3|94505.3|73
1650447590000|2022-04-20 09:39:50|94564.5|94539.5|94582.9|94557.9|94589.4|94557.9|94557.8|94525.1|71
1650447600000|2022-04-20 09:40:00|94582|94557|94611.6|94561.6|94612.2|94576.6|94582|94557|65
1650447610000|2022-04-20 09:40:10|94611.2|94561.2|94591|94566|94629.2|94590.6|94585.5|94559.1|75
1650447620000|2022-04-20 09:40:20|94592.4|94567.4|94589.6|94564.6|94603|94571.9|94587.3|94547.2|70
1650447630000|2022-04-20 09:40:30|94589.5|94564.5|94587.8|94562.8|94604.7|94569.3|94586.6|94554.3|57
1650447640000|2022-04-20 09:40:40|94586.5|94561.5|94591.1|94566.1|94598.5|94568.5|94581.4|94547.9|61
1650447650000|2022-04-20 09:40:50|94593.6|94568.6|94576.3|94551.3|94608.9|94574.8|94576.1|94539.4|66
1650447660000|2022-04-20 09:41:00|94579.6|94554.6|94571|94546|94581.7|94555.7|94560.7|94522.6|76
1650447670000|2022-04-20 09:41:10|94570.7|94545.7|94570.7|94545.7|94581.8|94556.8|94568.8|94543.8|64
1650447680000|2022-04-20 09:41:20|94570.6|94545.6|94564.4|94539.4|94570.7|94545.7|94555.5|94530.5|72
1650447690000|2022-04-20 09:41:30|94564.5|94539.5|94562.3|94537.3|94564.5|94539.5|94551.3|94526.3|55
1650447700000|2022-04-20 09:41:40|94561.5|94536.5|94559.3|94534.3|94563|94538|94554.3|94529.3|55
1650447710000|2022-04-20 09:41:50|94562|94537|94554.3|94529.3|94563.4|94538.4|94553|94528|57
1650447720000|2022-04-20 09:42:00|94554.7|94529.7|94535.2|94510.2|94557.4|94532.4|94532.6|94507.6|59
1650447730000|2022-04-20 09:42:10|94534.4|94509.4|94538.5|94513.5|94538.7|94513.7|94527.9|94502.9|57
1650447740000|2022-04-20 09:42:20|94538.8|94513.8|94540.9|94515.9|94549.9|94524.9|94535.5|94510.5|53
1650447750000|2022-04-20 09:42:30|94540.7|94515.7|94543.5|94518.5|94550.9|94525.9|94539.4|94514.4|55
1650447760000|2022-04-20 09:42:40|94543.1|94518.1|94541.6|94516.6|94544.2|94519.2|94539.3|94514.3|43
1650447770000|2022-04-20 09:42:50|94542|94517|94538.7|94513.7|94548.3|94523.3|94538.3|94513.3|49
1650447780000|2022-04-20 09:43:00|94539.7|94514.7|94555.3|94530.3|94559.2|94534.2|94539.7|94514.7|60
1650447790000|2022-04-20 09:43:10|94554.2|94529.2|94531.9|94506.9|94556.3|94531.3|94527.7|94502.7|69
1650447800000|2022-04-20 09:43:20|94531|94506|94536.8|94511.8|94545.6|94520.6|94528.2|94503.2|70
1650447810000|2022-04-20 09:43:30|94536.9|94511.9|94531.2|94506.2|94540.4|94515.4|94531.2|94506.2|58
1650447820000|2022-04-20 09:43:40|94528.7|94503.7|94521.6|94496.6|94529.6|94504.6|94515.5|94490.5|63
1650447830000|2022-04-20 09:43:50|94521.7|94496.7|94524.3|94499.3|94530.5|94505.5|94521.7|94496.7|53
1650447840000|2022-04-20 09:44:00|94524.5|94499.5|94509.9|94484.9|94524.9|94499.9|94505.9|94480.9|69
1650447850000|2022-04-20 09:44:10|94509.7|94484.7|94508.7|94483.7|94512.3|94487.3|94505.8|94480.8|60
1650447860000|2022-04-20 09:44:20|94508.4|94483.4|94497.6|94472.6|94509.1|94484.1|94493.1|94468.1|52
1650447870000|2022-04-20 09:44:30|94497.8|94472.8|94503.5|94478.5|94512|94487|94497.8|94472.8|59
1650447880000|2022-04-20 09:44:40|94503.4|94478.4|94485.7|94460.7|94507.8|94482.8|94480.7|94455.7|56
1650447890000|2022-04-20 09:44:50|94486|94461|94487.4|94462.4|94490.7|94465.7|94485.3|94460.3|54
1650447900000|2022-04-20 09:45:00|94487.5|94462.5|94483.5|94458.5|94500.8|94463.5|94473.2|94433.6|61
1650447910000|2022-04-20 09:45:10|94482.4|94457.4|94490.3|94465.3|94490.3|94465.3|94476.4|94451.4|61
1650447920000|2022-04-20 09:45:20|94490|94465|94502.2|94452.2|94503|94471.9|94480.7|94451.5|67
1650447930000|2022-04-20 09:45:30|94502|94452|94497.3|94472.3|94512.1|94473.3|94483.9|94452|68
1650447940000|2022-04-20 09:45:40|94497.4|94472.4|94493.6|94468.6|94502.1|94477.1|94487.5|94462.5|67
1650447950000|2022-04-20 09:45:50|94493.8|94468.8|94490.3|94465.3|94504|94479|94489.3|94464.3|60
1650447960000|2022-04-20 09:46:00|94489.9|94464.9|94494.9|94444.9|94502.5|94473.3|94483.3|94443.4|69
1650447970000|2022-04-20 09:46:10|94494.5|94444.5|94487.4|94462.4|94506.8|94469.8|94481.4|94444.1|66
1650447980000|2022-04-20 09:46:20|94485.3|94460.3|94479.7|94454.7|94486.5|94461.5|94476.7|94451.7|61
1650447990000|2022-04-20 09:46:30|94479.5|94454.5|94486.6|94461.6|94490.8|94465.8|94473.1|94448.1|57
1650448000000|2022-04-20 09:46:40|94489.9|94464.9|94466|94441|94490|94465|94466|94441|69
1650448010000|2022-04-20 09:46:50|94466.2|94441.2|94479.9|94454.9|94481.8|94456.8|94465.8|94440.8|57
1650448020000|2022-04-20 09:47:00|94480.5|94455.5|94473.5|94448.5|94482.8|94457.8|94470.7|94445.7|68
1650448030000|2022-04-20 09:47:10|94472.6|94447.6|94475.8|94425.8|94476.6|94451.6|94463.1|94425.8|61
1650448040000|2022-04-20 09:47:20|94474.8|94424.8|94486.6|94461.6|94494|94469|94463.1|94424.8|64
1650448050000|2022-04-20 09:47:30|94487.3|94462.3|94496.1|94471.1|94505.4|94474|94481.6|94446.9|75
1650448060000|2022-04-20 09:47:40|94496.2|94471.2|94487.2|94462.2|94514.3|94475.9|94487.2|94451.4|71
1650448070000|2022-04-20 09:47:50|94486.3|94461.3|94475.8|94450.8|94486.3|94461.3|94474.2|94449.2|64
1650448080000|2022-04-20 09:48:00|94478.5|94453.5|94480.1|94455.1|94480.8|94455.8|94476.3|94451.3|56
1650448090000|2022-04-20 09:48:10|94480.6|94455.6|94474.3|94449.3|94483.6|94458.6|94474.1|94449.1|53
1650448100000|2022-04-20 09:48:20|94474.6|94449.6|94471.4|94446.4|94476.6|94451.6|94469.8|94444.8|60
1650448110000|2022-04-20 09:48:30|94471.5|94446.5|94459.6|94434.6|94472|94447|94459.6|94434.6|57
1650448120000|2022-04-20 09:48:40|94461.5|94436.5|94465.2|94440.2|94483|94446|94460.6|94424.6|67
1650448130000|2022-04-20 09:48:50|94466.5|94441.5|94456.1|94431.1|94472|94446.2|94452.3|94416.2|66
1650448140000|2022-04-20 09:49:00|94455.8|94430.8|94457|94432|94463.3|94438.3|94453.4|94428.4|56
1650448150000|2022-04-20 09:49:10|94457.3|94432.3|94460.7|94435.7|94467.8|94442.8|94454.1|94429.1|64
1650448160000|2022-04-20 09:49:20|94462|94437|94447.3|94422.3|94462|94437|94447.3|94422.3|52
1650448170000|2022-04-20 09:49:30|94444.4|94419.4|94438.3|94413.3|94452.6|94419.4|94431.8|94402.3|54
1650448180000|2022-04-20 09:49:40|94440.6|94415.6|94452.1|94427.1|94452.4|94427.1|94421.4|94396.4|70
1650448190000|2022-04-20 09:49:50|94456.4|94431.4|94459.4|94434.4|94459.4|94434.4|94440.3|94415.3|70
1650448200000|2022-04-20 09:50:00|94459.7|94434.7|94467.7|94442.7|94468.9|94443.9|94458.9|94433.9|51
1650448210000|2022-04-20 09:50:10|94467.8|94442.8|94473.1|94448.1|94486.2|94450.8|94460.9|94426.5|66
1650448220000|2022-04-20 09:50:20|94473.2|94448.2|94458.9|94433.9|94474.4|94449.4|94458.7|94433.7|55
1650448230000|2022-04-20 09:50:30|94460.4|94435.4|94446.5|94421.5|94461.1|94436.1|94438.6|94413.6|56
1650448240000|2022-04-20 09:50:40|94445.5|94420.5|94457.4|94432.4|94472|94434.5|94445.1|94420.1|59
1650448250000|2022-04-20 09:50:50|94457.5|94432.5|94446.1|94421.1|94459.3|94434.3|94437.7|94412.7|61
1650448260000|2022-04-20 09:51:00|94447|94422|94449.7|94424.7|94458.3|94433.3|94445.6|94420.6|74
1650448270000|2022-04-20 09:51:10|94450|94425|94453.8|94428.8|94467.5|94442.5|94446.4|94421.4|74
1650448280000|2022-04-20 09:51:20|94455.8|94430.8|94460.4|94435.4|94476.4|94438.4|94446|94418.7|75
1650448290000|2022-04-20 09:51:30|94460.7|94435.7|94434.6|94409.6|94468.7|94435.7|94433.4|94408.4|54
1650448300000|2022-04-20 09:51:40|94434.1|94409.1|94417.4|94392.4|94443.2|94413.6|94417.3|94390.3|57
1650448310000|2022-04-20 09:51:50|94429.9|94379.9|94410.7|94385.7|94431.4|94396.1|94409.1|94370.1|66
1650448320000|2022-04-20 09:52:00|94410.8|94385.8|94407.9|94382.9|94431.6|94391.3|94401.3|94363.6|67
1650448330000|2022-04-20 09:52:10|94408.6|94383.6|94416.2|94366.2|94417.1|94383.8|94397.9|94366.2|65
1650448340000|2022-04-20 09:52:20|94416.3|94366.3|94409.6|94384.6|94419.1|94391.5|94403.9|94366.3|60
1650448350000|2022-04-20 09:52:30|94408.7|94383.7|94415.2|94390.2|94426.8|94391.5|94407.7|94376.8|51
1650448360000|2022-04-20 09:52:40|94414.9|94389.9|94421.3|94396.3|94421.3|94396.3|94414.6|94389.6|42
1650448370000|2022-04-20 09:52:50|94421.2|94396.2|94413.2|94388.2|94421.2|94396.2|94409.6|94384.6|64
1650448380000|2022-04-20 09:53:00|94412.6|94387.6|94415.7|94390.7|94417.5|94392.5|94412.2|94387.2|41
1650448390000|2022-04-20 09:53:10|94416.2|94391.2|94416.9|94391.9|94418.1|94393.1|94415.3|94390.3|43
1650448400000|2022-04-20 09:53:20|94417.2|94392.2|94421.7|94396.7|94421.7|94396.7|94416.4|94391.4|33
1650448410000|2022-04-20 09:53:30|94421.4|94396.4|94428.7|94403.7|94429.3|94404.3|94421.4|94396.4|40
1650448420000|2022-04-20 09:53:40|94428.4|94403.4|94420.6|94395.6|94431|94406|94420.5|94395.5|46
1650448430000|2022-04-20 09:53:50|94420.4|94395.4|94420.1|94395.1|94422|94397|94419.6|94394.6|44
1650448440000|2022-04-20 09:54:00|94420|94395|94419.5|94394.5|94420.4|94395.4|94413.3|94388.3|54
1650448450000|2022-04-20 09:54:10|94419.6|94394.6|94419.3|94394.3|94420.7|94395.7|94417.6|94392.6|36
1650448460000|2022-04-20 09:54:20|94419.8|94394.8|94420.7|94395.7|94422.8|94397.8|94418.5|94393.5|41
1650448470000|2022-04-20 09:54:30|94420.8|94395.8|94421.5|94396.5|94422.3|94397.3|94420.2|94395.2|36
1650448480000|2022-04-20 09:54:40|94421.7|94396.7|94430.4|94405.4|94430.4|94405.4|94420.1|94395.1|49
1650448490000|2022-04-20 09:54:50|94429.2|94404.2|94427.9|94402.9|94430.2|94405.2|94422.8|94397.8|56
1650448500000|2022-04-20 09:55:00|94427.7|94402.7|94425.5|94400.5|94427.8|94402.8|94424.4|94399.4|47
1650448510000|2022-04-20 09:55:10|94427.2|94402.2|94424.2|94399.2|94431.6|94406.6|94420.4|94395.4|46
1650448520000|2022-04-20 09:55:20|94423.1|94398.1|94439.9|94414.9|94440.3|94415.3|94423.1|94398.1|41
1650448530000|2022-04-20 09:55:30|94439.2|94414.2|94441.7|94416.7|94443.5|94418.5|94437.9|94412.9|45
1650448540000|2022-04-20 09:55:40|94441.9|94416.9|94440.5|94415.5|94445|94420|94439.8|94414.8|42
1650448550000|2022-04-20 09:55:50|94440.8|94415.8|94446.3|94421.3|94447.8|94422.8|94440.8|94415.8|40
1650448560000|2022-04-20 09:56:00|94446.2|94421.2|94446.5|94421.5|94452.7|94427.7|94445.8|94420.8|52
1650448570000|2022-04-20 09:56:10|94446.9|94421.9|94445.1|94420.1|94447.3|94422.3|94443.5|94418.5|41
1650448580000|2022-04-20 09:56:20|94445.2|94420.2|94441.1|94416.1|94445.3|94420.3|94440.3|94415.3|42
1650448590000|2022-04-20 09:56:30|94440.6|94415.6|94423.9|94398.9|94440.6|94415.6|94421.1|94396.1|51
1650448600000|2022-04-20 09:56:40|94424.4|94399.4|94419.8|94394.8|94428.3|94403.3|94417.6|94392.6|55
1650448610000|2022-04-20 09:56:50|94416.7|94391.7|94404|94379|94417.3|94392.3|94404|94379|49
1650448620000|2022-04-20 09:57:00|94405.3|94380.3|94408.8|94383.8|94410|94385|94404.9|94379.9|53
1650448630000|2022-04-20 09:57:10|94418.2|94393.2|94433.7|94408.7|94451|94418|94418.2|94386.4|60
1650448640000|2022-04-20 09:57:20|94434|94409|94430.2|94405.2|94435.8|94410.8|94423.2|94398.2|61
1650448650000|2022-04-20 09:57:30|94432|94407|94451.7|94401.7|94451.7|94413.8|94427.2|94401.7|54
1650448660000|2022-04-20 09:57:40|94439|94414|94441.5|94416.5|94443.6|94418.6|94430.9|94405.9|63
1650448670000|2022-04-20 09:57:50|94442.8|94417.8|94442.7|94417.7|94444.7|94419.7|94439.2|94414.2|43
1650448680000|2022-04-20 09:58:00|94439.4|94414.4|94440.3|94415.3|94443.6|94418.6|94434.3|94409.3|62
1650448690000|2022-04-20 09:58:10|94440.9|94415.9|94420.4|94395.4|94440.9|94415.9|94412.7|94387.7|60
1650448700000|2022-04-20 09:58:20|94420.6|94395.6|94421.2|94396.2|94426.6|94401.6|94419.6|94394.6|48
1650448710000|2022-04-20 09:58:30|94421.1|94396.1|94431.1|94406.1|94435.9|94410.9|94421.1|94396.1|64
1650448720000|2022-04-20 09:58:40|94431.5|94406.5|94429.1|94404.1|94433.4|94408.4|94428|94403|58
1650448730000|2022-04-20 09:58:50|94429.3|94404.3|94420|94395|94429.4|94404.4|94417.7|94392.7|60
1650448740000|2022-04-20 09:59:00|94419.8|94394.8|94417.5|94392.5|94420|94395|94415.6|94390.6|52
1650448750000|2022-04-20 09:59:10|94416.8|94391.8|94419.1|94394.1|94420|94395|94413.8|94388.8|53
1650448760000|2022-04-20 09:59:20|94418.8|94393.8|94420.1|94395.1|94423.3|94398.3|94415.4|94390.4|52
1650448770000|2022-04-20 09:59:30|94421.7|94396.7|94436.4|94411.4|94438.4|94413.4|94421.7|94396.7|49
1650448780000|2022-04-20 09:59:40|94437.4|94412.4|94453.4|94428.4|94454|94429|94436.5|94411.5|56
1650448790000|2022-04-20 09:59:50|94453.6|94428.6|94455.7|94430.7|94457.5|94432.5|94450.9|94425.9|55
1650448800000|2022-04-20 10:00:00|94455.1|94430.1|94457.2|94432.2|94458|94433|94452.3|94427.3|67
1650448810000|2022-04-20 10:00:10|94457.1|94432.1|94449.2|94424.2|94465.1|94440.1|94448.6|94423.6|55
1650448820000|2022-04-20 10:00:20|94448.6|94423.6|94445.6|94420.6|94460.2|94428.3|94443.2|94408.1|57
1650448830000|2022-04-20 10:00:30|94445.8|94420.8|94418.6|94393.6|94445.8|94420.8|94417.2|94392.2|56
1650448840000|2022-04-20 10:00:40|94418.7|94393.7|94419.5|94394.5|94421.8|94396.8|94418.4|94393.4|44
1650448850000|2022-04-20 10:00:50|94419.8|94394.8|94410.6|94385.6|94423.9|94398.9|94409.9|94384.9|58
1650448860000|2022-04-20 10:01:00|94411.1|94386.1|94406|94381|94412.4|94387.4|94392.3|94367.3|45
1650448870000|2022-04-20 10:01:10|94406.3|94381.3|94384.1|94359.1|94406.8|94381.8|94382.2|94346.3|62
1650448880000|2022-04-20 10:01:20|94391.2|94366.2|94399.4|94374.4|94400|94375|94385.6|94360.6|54
1650448890000|2022-04-20 10:01:30|94399.9|94374.9|94406.3|94381.3|94416.1|94391.1|94395.8|94370.8|60
1650448900000|2022-04-20 10:01:40|94405.9|94380.9|94405.7|94380.7|94407.7|94382.7|94403.3|94378.3|50
1650448910000|2022-04-20 10:01:50|94405.8|94380.8|94410.1|94385.1|94411.2|94386.2|94405.8|94380.8|41
1650448920000|2022-04-20 10:02:00|94410.6|94385.6|94406.1|94381.1|94411.8|94386.8|94405.6|94380.6|42
1650448930000|2022-04-20 10:02:10|94406.5|94381.5|94405.9|94380.9|94407.2|94382.2|94402.8|94377.8|55
1650448940000|2022-04-20 10:02:20|94406.3|94381.3|94407.7|94382.7|94409.8|94384.8|94403.3|94378.3|60
1650448950000|2022-04-20 10:02:30|94408.1|94383.1|94410.7|94385.7|94411.4|94386.4|94400.7|94375.7|54
1650448960000|2022-04-20 10:02:40|94409.1|94384.1|94405.6|94380.6|94412.1|94387.1|94405.1|94380.1|43
1650448970000|2022-04-20 10:02:50|94404.8|94379.8|94394.5|94369.5|94405.3|94380.3|94392.5|94367.5|41
1650448980000|2022-04-20 10:03:00|94393.9|94368.9|94394.6|94369.6|94396.4|94371.4|94392.9|94367.9|39
1650448990000|2022-04-20 10:03:10|94394.5|94369.5|94387.9|94362.9|94396.6|94371.6|94382.3|94357.3|58
1650449000000|2022-04-20 10:03:20|94386.9|94361.9|94378.1|94353.1|94387.6|94362.6|94378.1|94353.1|53
1650449010000|2022-04-20 10:03:30|94378|94353|94378.4|94353.4|94383.2|94358.2|94367.2|94342.2|65
1650449020000|2022-04-20 10:03:40|94378|94353|94380.1|94355.1|94381.3|94356.3|94376.2|94351.2|49
1650449030000|2022-04-20 10:03:50|94380.3|94355.3|94400.7|94375.7|94400.7|94375.7|94380.3|94355.3|53
1650449040000|2022-04-20 10:04:00|94402.6|94377.6|94428.3|94403.3|94432.3|94407.3|94402|94377|46
1650449050000|2022-04-20 10:04:10|94428.5|94403.5|94427.3|94402.3|94439.3|94414.3|94423.4|94398.4|65
1650449060000|2022-04-20 10:04:20|94426.2|94401.2|94414|94389|94427.1|94402.1|94413.4|94388.4|67
1650449070000|2022-04-20 10:04:30|94412.3|94387.3|94408.9|94383.9|94420.5|94395.5|94406.5|94381.5|71
1650449080000|2022-04-20 10:04:40|94408.7|94383.7|94408.7|94383.7|94411.6|94386.6|94399.8|94374.8|63
1650449090000|2022-04-20 10:04:50|94408.9|94383.9|94406.4|94381.4|94415.7|94390.7|94402.6|94377.6|54
1650449100000|2022-04-20 10:05:00|94405.7|94380.7|94405.2|94380.2|94406.2|94381.2|94400.9|94375.9|68
1650449110000|2022-04-20 10:05:10|94405.5|94380.5|94396.9|94371.9|94421.9|94396.9|94395.3|94370.3|68
1650449120000|2022-04-20 10:05:20|94396.7|94371.7|94393.9|94368.9|94398.8|94373.8|94393.1|94368.1|42
1650449130000|2022-04-20 10:05:30|94393.7|94368.7|94428.3|94403.3|94430.4|94405.4|94393.3|94368.3|64
1650449140000|2022-04-20 10:05:40|94428.6|94403.6|94440.5|94415.5|94444.6|94419.6|94421.4|94396.4|55
1650449150000|2022-04-20 10:05:50|94440|94415|94436.2|94411.2|94440.2|94415.2|94428.2|94403.2|53
1650449160000|2022-04-20 10:06:00|94435.7|94410.7|94451.3|94426.3|94466.1|94441.1|94435.7|94410.7|66
1650449170000|2022-04-20 10:06:10|94450.9|94425.9|94443.7|94418.7|94452.7|94427.7|94439.2|94414.2|63
1650449180000|2022-04-20 10:06:20|94446.5|94421.5|94445.5|94420.5|94449.8|94424.8|94443.5|94418.5|58
1650449190000|2022-04-20 10:06:30|94445.8|94420.8|94442.5|94417.5|94449.5|94424.5|94442.5|94417.5|33
1650449200000|2022-04-20 10:06:40|94442.1|94417.1|94446.9|94421.9|94451.3|94426.3|94442|94417|32
1650449210000|2022-04-20 10:06:50|94447.4|94422.4|94441.9|94416.9|94448.9|94423.9|94440.6|94415.6|44
1650449220000|2022-04-20 10:07:00|94444.2|94419.2|94411.8|94386.8|94445.3|94420.3|94410.9|94385.9|69
1650449230000|2022-04-20 10:07:10|94413.5|94388.5|94413.5|94388.5|94415.9|94390.9|94410.8|94385.8|58
1650449240000|2022-04-20 10:07:20|94413.6|94388.6|94413.1|94388.1|94414.9|94389.9|94409.9|94384.9|55
1650449250000|2022-04-20 10:07:30|94413|94388|94410.4|94385.4|94415.6|94390.6|94409.9|94384.9|46
1650449260000|2022-04-20 10:07:40|94410.2|94385.2|94409.9|94384.9|94412|94387|94407.8|94382.8|39
1650449270000|2022-04-20 10:07:50|94410.3|94385.3|94403.2|94378.2|94413.4|94388.4|94398.1|94373.1|60
1650449280000|2022-04-20 10:08:00|94402|94377|94403.9|94378.9|94408.3|94383.3|94401.6|94376.6|59
1650449290000|2022-04-20 10:08:10|94404.2|94379.2|94402.9|94377.9|94404.8|94379.8|94399.2|94374.2|57
1650449300000|2022-04-20 10:08:20|94403.2|94378.2|94403.7|94378.7|94405.3|94380.3|94400.8|94375.8|48
1650449310000|2022-04-20 10:08:30|94404|94379|94404.4|94379.4|94405.5|94380.5|94401.9|94376.9|47
1650449320000|2022-04-20 10:08:40|94403.7|94378.7|94401.5|94376.5|94405|94380|94400.5|94375.5|44
1650449330000|2022-04-20 10:08:50|94401.3|94376.3|94404.2|94379.2|94405.2|94380.2|94401|94376|26
1650449340000|2022-04-20 10:09:00|94403.3|94378.3|94403.2|94378.2|94403.7|94378.7|94401.9|94376.9|25
1650449350000|2022-04-20 10:09:10|94402.9|94377.9|94408.9|94383.9|94411.6|94386.6|94402.6|94377.6|35
1650449360000|2022-04-20 10:09:20|94408.4|94383.4|94399.5|94374.5|94410.6|94385.6|94399.5|94374.5|46
1650449370000|2022-04-20 10:09:30|94400.5|94375.5|94405.2|94380.2|94406.7|94381.7|94400|94375|60
1650449380000|2022-04-20 10:09:40|94405.1|94380.1|94426.2|94401.2|94427|94402|94404.9|94379.9|57
1650449390000|2022-04-20 10:09:50|94424.3|94399.3|94416.2|94391.2|94426|94401|94413.9|94388.9|45
1650449400000|2022-04-20 10:10:00|94416.5|94391.5|94387|94362|94417|94392|94387|94362|57
1650449410000|2022-04-20 10:10:10|94385.7|94360.7|94374.8|94349.8|94386.9|94361.9|94374.4|94349.4|76
1650449420000|2022-04-20 10:10:20|94374.6|94349.6|94380.1|94355.1|94391.7|94364.1|94374|94341.7|68
1650449430000|2022-04-20 10:10:30|94379.9|94354.9|94376.4|94351.4|94379.9|94354.9|94367.9|94342.9|63
1650449440000|2022-04-20 10:10:40|94376|94351|94380.5|94355.5|94380.6|94355.6|94375|94350|52
1650449450000|2022-04-20 10:10:50|94379|94354|94379.4|94354.4|94380.8|94355.8|94376.6|94351.6|49
1650449460000|2022-04-20 10:11:00|94379.9|94354.9|94394.2|94369.2|94394.5|94369.5|94379.9|94354.9|43
1650449470000|2022-04-20 10:11:10|94394.3|94369.3|94401.1|94376.1|94402.1|94377.1|94394.3|94369.3|41
1650449480000|2022-04-20 10:11:20|94401.5|94376.5|94392|94367|94410.1|94385.1|94391.1|94366.1|54
1650449490000|2022-04-20 10:11:30|94392.5|94367.5|94396.7|94371.7|94399.7|94374.7|94392|94367|56
1650449500000|2022-04-20 10:11:40|94395.3|94370.3|94397.9|94372.9|94403.4|94378.4|94395.3|94370.3|42
1650449510000|2022-04-20 10:11:50|94396.5|94371.5|94394.6|94369.6|94396.5|94371.5|94392.4|94367.4|51
1650449520000|2022-04-20 10:12:00|94394.4|94369.4|94395.9|94370.9|94403|94378|94392.1|94367.1|55
1650449530000|2022-04-20 10:12:10|94396.2|94371.2|94374.9|94349.9|94396.4|94371.4|94374.1|94349.1|53
1650449540000|2022-04-20 10:12:20|94376.6|94351.6|94372|94347|94376.6|94351.6|94371.6|94346.6|49
1650449550000|2022-04-20 10:12:30|94374.3|94349.3|94362.3|94337.3|94374.3|94349.3|94361.9|94336.9|56
1650449560000|2022-04-20 10:12:40|94362.1|94337.1|94370.7|94345.7|94372.1|94347.1|94353.9|94328.9|60
1650449570000|2022-04-20 10:12:50|94370.8|94345.8|94350.5|94325.5|94380.4|94355.4|94344.8|94319.8|66
1650449580000|2022-04-20 10:13:00|94348|94323|94356.8|94331.8|94357.4|94332.4|94341.2|94316.2|64
1650449590000|2022-04-20 10:13:10|94356.2|94331.2|94342.5|94317.5|94356.2|94331.2|94341.1|94316.1|61
1650449600000|2022-04-20 10:13:20|94343|94318|94340.6|94315.6|94343.7|94318.7|94328.2|94303.2|67
1650449610000|2022-04-20 10:13:30|94341.3|94316.3|94334|94309|94344.3|94319.3|94333.5|94308.5|57
1650449620000|2022-04-20 10:13:40|94334.6|94309.6|94310.1|94285.1|94335.4|94310.4|94304.5|94279.5|68
1650449630000|2022-04-20 10:13:50|94308.4|94283.4|94321.8|94296.8|94325.8|94300.8|94307.3|94282.3|58
1650449640000|2022-04-20 10:14:00|94324.3|94299.3|94324|94299|94332|94307|94322.6|94297.6|62
1650449650000|2022-04-20 10:14:10|94323.8|94298.8|94319.3|94294.3|94340.2|94315.2|94313.4|94288.4|60
1650449660000|2022-04-20 10:14:20|94320.6|94295.6|94323.1|94298.1|94328.8|94303.8|94320.2|94295.2|61
1650449670000|2022-04-20 10:14:30|94323.5|94298.5|94337.4|94312.4|94337.4|94312.4|94315.3|94290.3|57
1650449680000|2022-04-20 10:14:40|94333.3|94308.3|94298.2|94273.2|94333.5|94308.5|94298.2|94273.2|68
1650449690000|2022-04-20 10:14:50|94297.1|94272.1|94285.4|94260.4|94301.3|94276.3|94285.4|94260.4|49
1650449700000|2022-04-20 10:15:00|94286.6|94261.6|94296.8|94271.8|94304|94279|94286.4|94261.4|65
1650449710000|2022-04-20 10:15:10|94297.3|94272.3|94284.1|94259.1|94315.3|94290.3|94278.4|94253.4|70
1650449720000|2022-04-20 10:15:20|94285.4|94260.4|94255.3|94230.3|94285.7|94260.7|94255.3|94230.3|67
1650449730000|2022-04-20 10:15:30|94254.7|94229.7|94240.4|94215.4|94257|94232|94235.8|94210.8|64
1650449740000|2022-04-20 10:15:40|94241.3|94216.3|94234|94209|94253.6|94228.6|94233.5|94208.5|62
1650449750000|2022-04-20 10:15:50|94234.2|94209.2|94242|94217|94246.3|94221.3|94222.8|94197.8|59
1650449760000|2022-04-20 10:16:00|94241.9|94216.9|94235.7|94210.7|94242.7|94217.7|94234.4|94209.4|61
1650449770000|2022-04-20 10:16:10|94235.5|94210.5|94246.5|94221.5|94248.5|94223.5|94235.5|94210.5|34
1650449780000|2022-04-20 10:16:20|94247.3|94222.3|94242.9|94217.9|94247.9|94222.9|94240.3|94215.3|62
1650449790000|2022-04-20 10:16:30|94243|94218|94274.2|94249.2|94275.3|94250.3|94243|94218|61
1650449800000|2022-04-20 10:16:40|94273.7|94248.7|94277.4|94252.4|94279.3|94254.3|94263.9|94238.9|59
1650449810000|2022-04-20 10:16:50|94277|94252|94288.8|94263.8|94297.3|94264.5|94274.1|94244.7|59
1650449820000|2022-04-20 10:17:00|94285.7|94260.7|94294.8|94269.8|94306.9|94276.3|94282.7|94255.8|64
1650449830000|2022-04-20 10:17:10|94294.7|94269.7|94296.8|94271.8|94298.4|94273.4|94289.3|94264.3|53
1650449840000|2022-04-20 10:17:20|94297.9|94272.9|94294.7|94269.7|94299.7|94274.7|94294.3|94269.3|58
1650449850000|2022-04-20 10:17:30|94295.4|94270.4|94288.5|94263.5|94297.6|94272.6|94286.8|94261.8|56
1650449860000|2022-04-20 10:17:40|94289.7|94264.7|94292.5|94267.5|94293.5|94268.5|94285.2|94260.2|48
1650449870000|2022-04-20 10:17:50|94293|94268|94293.2|94268.2|94294.4|94269.4|94289.8|94264.8|33
1650449880000|2022-04-20 10:18:00|94292.6|94267.6|94285.5|94260.5|94293.1|94268.1|94280.5|94255.5|46
1650449890000|2022-04-20 10:18:10|94285.3|94260.3|94306.9|94281.9|94309|94284|94283.5|94258.5|58
1650449900000|2022-04-20 10:18:20|94306.4|94281.4|94311.4|94286.4|94312.4|94287.4|94305.4|94280.4|52
1650449910000|2022-04-20 10:18:30|94311.3|94286.3|94313.2|94288.2|94314.4|94289.4|94310.1|94285.1|34
1650449920000|2022-04-20 10:18:40|94312.8|94287.8|94289|94264|94313.1|94288.1|94289|94264|65
1650449930000|2022-04-20 10:18:50|94288.9|94263.9|94297.6|94272.6|94298.5|94273.5|94288.9|94263.9|52
1650449940000|2022-04-20 10:19:00|94297.3|94272.3|94303.2|94278.2|94303.2|94278.2|94295.9|94270.9|56
1650449950000|2022-04-20 10:19:10|94305.2|94280.2|94310.8|94285.8|94316.1|94291.1|94302.2|94277.2|61
1650449960000|2022-04-20 10:19:20|94310.7|94285.7|94326.5|94301.5|94326.5|94301.5|94310|94285|59
1650449970000|2022-04-20 10:19:30|94326.3|94301.3|94317|94292|94332.6|94307.6|94312.5|94287.5|60
1650449980000|2022-04-20 10:19:40|94314.2|94289.2|94317.9|94292.9|94322.6|94297.6|94314.2|94289.2|63
1650449990000|2022-04-20 10:19:50|94317.7|94292.7|94315.3|94290.3|94320|94295|94312.8|94287.8|62
1650450000000|2022-04-20 10:20:00|94316|94291|94322.2|94297.2|94325|94300|94316|94291|72
1650450010000|2022-04-20 10:20:10|94321.8|94296.8|94326.3|94301.3|94328.6|94303.6|94321.8|94296.8|53
1650450020000|2022-04-20 10:20:20|94326.1|94301.1|94341.8|94316.8|94342.5|94317.5|94325.6|94300.6|50
1650450030000|2022-04-20 10:20:30|94340.4|94315.4|94329|94304|94350.5|94325.5|94323.6|94298.6|66
1650450040000|2022-04-20 10:20:40|94328.8|94303.8|94336.3|94311.3|94344.1|94319.1|94328|94303|53
1650450050000|2022-04-20 10:20:50|94337.9|94312.9|94340|94315|94344|94319|94335.7|94310.7|61
1650450060000|2022-04-20 10:21:00|94339.1|94314.1|94340|94315|94340.8|94315.8|94331.8|94306.8|57
1650450070000|2022-04-20 10:21:10|94339.7|94314.7|94327.6|94302.6|94341.2|94316.2|94326.8|94301.8|57
1650450080000|2022-04-20 10:21:20|94325.7|94300.7|94325|94300|94327.1|94302.1|94324|94299|54
1650450090000|2022-04-20 10:21:30|94325.2|94300.2|94319.1|94294.1|94329.6|94304.6|94319|94294|52
1650450100000|2022-04-20 10:21:40|94320.5|94295.5|94327.1|94302.1|94331.1|94306.1|94318.7|94293.7|58
1650450110000|2022-04-20 10:21:50|94327|94302|94319.4|94294.4|94328.3|94303.3|94318.1|94293.1|56
1650450120000|2022-04-20 10:22:00|94319.3|94294.3|94319|94294|94326.1|94301.1|94317.3|94292.3|44
1650450130000|2022-04-20 10:22:10|94319.9|94294.9|94310|94285|94324.7|94299.7|94309.5|94284.5|55
1650450140000|2022-04-20 10:22:20|94308.7|94283.7|94304.7|94279.7|94312.1|94287.1|94298.7|94273.7|49
1650450150000|2022-04-20 10:22:30|94303.2|94278.2|94310.8|94285.8|94310.8|94285.8|94303|94278|47
1650450160000|2022-04-20 10:22:40|94310.2|94285.2|94315.3|94290.3|94315.3|94290.3|94309.2|94284.2|33
1650450170000|2022-04-20 10:22:50|94313.8|94288.8|94319.6|94294.6|94322.3|94297.3|94313.8|94288.8|36
1650450180000|2022-04-20 10:23:00|94319.4|94294.4|94315.4|94290.4|94320.2|94295.2|94315.2|94290.2|36
1650450190000|2022-04-20 10:23:10|94315.8|94290.8|94318.2|94293.2|94323|94298|94309.6|94284.6|61
1650450200000|2022-04-20 10:23:20|94318.8|94293.8|94317.3|94292.3|94322.3|94297.3|94309|94284|54
1650450210000|2022-04-20 10:23:30|94316.4|94291.4|94309.1|94284.1|94317.6|94292.6|94304.5|94279.5|61
1650450220000|2022-04-20 10:23:40|94309|94284|94311.8|94286.8|94311.8|94286.8|94304.8|94279.8|55
1650450230000|2022-04-20 10:23:50|94312.3|94287.3|94324.8|94299.8|94326.5|94301.5|94311.4|94286.4|52
1650450240000|2022-04-20 10:24:00|94325.5|94300.5|94319.1|94294.1|94332.3|94307.3|94316.3|94291.3|59
1650450250000|2022-04-20 10:24:10|94319.2|94294.2|94324.1|94299.1|94325.6|94300.6|94313.8|94288.8|51
1650450260000|2022-04-20 10:24:20|94324.9|94299.9|94315.9|94290.9|94325.5|94300.5|94315.6|94290.6|59
1650450270000|2022-04-20 10:24:30|94316.4|94291.4|94321.6|94296.6|94321.6|94296.6|94307.3|94282.3|61
1650450280000|2022-04-20 10:24:40|94321.8|94296.8|94326.7|94301.7|94334.9|94309.9|94321.8|94296.8|54
1650450290000|2022-04-20 10:24:50|94326.9|94301.9|94327.6|94302.6|94327.7|94302.7|94312.2|94287.2|59
1650450300000|2022-04-20 10:25:00|94327.3|94302.3|94323.5|94298.5|94330|94305|94312.1|94287.1|74
1650450310000|2022-04-20 10:25:10|94323.1|94298.1|94329.1|94304.1|94329.4|94304.4|94323.1|94298.1|57
1650450320000|2022-04-20 10:25:20|94328.9|94303.9|94330.3|94305.3|94334|94309|94325.7|94300.7|55
1650450330000|2022-04-20 10:25:30|94330.6|94305.6|94326.2|94301.2|94341|94316|94325.4|94300.4|58
1650450340000|2022-04-20 10:25:40|94325.6|94300.6|94306.3|94281.3|94325.9|94300.9|94306.3|94281.3|55
1650450350000|2022-04-20 10:25:50|94305.8|94280.8|94311.7|94286.7|94318.6|94293.6|94305.8|94280.8|66
1650450360000|2022-04-20 10:26:00|94310.9|94285.9|94321.3|94296.3|94321.3|94296.3|94304.2|94279.2|72
1650450370000|2022-04-20 10:26:10|94321.9|94296.9|94302.4|94277.4|94321.9|94296.9|94301|94276|64
1650450380000|2022-04-20 10:26:20|94302|94277|94304.8|94279.8|94311.9|94286.9|94300.6|94275.6|65
1650450390000|2022-04-20 10:26:30|94305.3|94280.3|94325.1|94300.1|94326.8|94301.8|94304.5|94279.5|72
1650450400000|2022-04-20 10:26:40|94325|94300|94325.3|94300.3|94327|94302|94324.6|94299.6|38
1650450410000|2022-04-20 10:26:50|94325|94300|94319.2|94294.2|94325.8|94300.8|94315.6|94290.6|48
1650450420000|2022-04-20 10:27:00|94319|94294|94321.7|94296.7|94326.3|94301.3|94316.7|94291.7|62
1650450430000|2022-04-20 10:27:10|94321.4|94296.4|94332.3|94307.3|94333.7|94308.7|94318.7|94293.7|56
1650450440000|2022-04-20 10:27:20|94332|94307|94345.1|94320.1|94348|94323|94329.2|94304.2|67
1650450450000|2022-04-20 10:27:30|94344.7|94319.7|94355.6|94330.6|94357.1|94332.1|94342.8|94317.8|58
1650450460000|2022-04-20 10:27:40|94355.1|94330.1|94348.9|94323.9|94355.3|94330.3|94343.8|94318.8|52
1650450470000|2022-04-20 10:27:50|94348|94323|94342.7|94317.7|94349.9|94324.9|94341.6|94316.6|63
1650450480000|2022-04-20 10:28:00|94342.8|94317.8|94327.3|94302.3|94351.8|94326.8|94327.3|94302.3|69
1650450490000|2022-04-20 10:28:10|94328.1|94303.1|94350.2|94300.2|94352.8|94316.7|94322.2|94287.9|64
1650450500000|2022-04-20 10:28:20|94350.6|94300.6|94340.4|94315.4|94354.6|94324.5|94330.4|94300.1|61
1650450510000|2022-04-20 10:28:30|94340.1|94315.1|94358.4|94333.4|94365.2|94340.2|94340|94315|41
1650450520000|2022-04-20 10:28:40|94358.3|94333.3|94344.3|94319.3|94360.8|94335.8|94344.2|94319.2|38
1650450530000|2022-04-20 10:28:50|94345.4|94320.4|94338.8|94313.8|94346.8|94321.8|94333.1|94308.1|52
1650450540000|2022-04-20 10:29:00|94338.4|94313.4|94337.2|94312.2|94339.5|94314.5|94333.4|94308.4|56
1650450550000|2022-04-20 10:29:10|94337.3|94312.3|94334.1|94309.1|94337.7|94312.7|94333.1|94308.1|38
1650450560000|2022-04-20 10:29:20|94334.2|94309.2|94335.2|94310.2|94339.3|94314.3|94332.8|94307.8|39
1650450570000|2022-04-20 10:29:30|94334.8|94309.8|94322.3|94297.3|94334.8|94309.8|94319.5|94294.5|51
1650450580000|2022-04-20 10:29:40|94322.2|94297.2|94342.3|94292.3|94342.3|94307.1|94322.2|94291.2|58
1650450590000|2022-04-20 10:29:50|94346|94296|94337.7|94312.7|94351.4|94313.9|94331.6|94295.3|62
1650450600000|2022-04-20 10:30:00|94337.4|94312.4|94338.2|94313.2|94338.2|94313.2|94333.2|94308.2|64
1650450610000|2022-04-20 10:30:10|94337.8|94312.8|94344.6|94319.6|94349.6|94324.6|94337.3|94312.3|60
1650450620000|2022-04-20 10:30:20|94343.3|94318.3|94327|94302|94351.6|94321.2|94327|94296.4|68
1650450630000|2022-04-20 10:30:30|94326.1|94301.1|94320.6|94295.6|94340.6|94305.4|94313.9|94277.5|69
1650450640000|2022-04-20 10:30:40|94322.8|94297.8|94331.7|94281.7|94335.4|94299.3|94313.8|94279.7|58
1650450650000|2022-04-20 10:30:50|94332.2|94282.2|94319.3|94294.3|94333.9|94295|94315.3|94280.9|46
1650450660000|2022-04-20 10:31:00|94328.3|94278.3|94321.8|94296.8|94330.5|94297.6|94310.5|94269.4|59
1650450670000|2022-04-20 10:31:10|94322.1|94297.1|94322.3|94297.3|94323.7|94298.7|94319.3|94294.3|45
1650450680000|2022-04-20 10:31:20|94322.4|94297.4|94327|94302|94329.5|94304.5|94321.9|94296.9|51
1650450690000|2022-04-20 10:31:30|94326.8|94301.8|94328.9|94303.9|94329.5|94304.5|94325.3|94300.3|37
1650450700000|2022-04-20 10:31:40|94329|94304|94327.5|94302.5|94330.6|94305.6|94321.2|94296.2|35
1650450710000|2022-04-20 10:31:50|94328|94303|94321.8|94296.8|94328|94303|94321.6|94296.6|40
1650450720000|2022-04-20 10:32:00|94321.9|94296.9|94322.4|94297.4|94322.4|94297.4|94318.4|94293.4|49
1650450730000|2022-04-20 10:32:10|94321.3|94296.3|94316.6|94291.6|94321.3|94296.3|94314|94289|52
1650450740000|2022-04-20 10:32:20|94319.4|94294.4|94323.9|94298.9|94326.7|94301.7|94318.8|94293.8|51
1650450750000|2022-04-20 10:32:30|94323.5|94298.5|94328|94303|94330.5|94305.5|94323.1|94298.1|41
1650450760000|2022-04-20 10:32:40|94328.1|94303.1|94329.2|94304.2|94329.9|94304.9|94326.6|94301.6|48
1650450770000|2022-04-20 10:32:50|94329.1|94304.1|94329.7|94304.7|94329.7|94304.7|94327.3|94302.3|24
1650450780000|2022-04-20 10:33:00|94329.6|94304.6|94319.9|94294.9|94329.6|94304.6|94314.8|94289.8|60
1650450790000|2022-04-20 10:33:10|94319.5|94294.5|94326.1|94301.1|94331.6|94306.6|94316.2|94291.2|56
1650450800000|2022-04-20 10:33:20|94326.4|94301.4|94328.9|94303.9|94328.9|94303.9|94324.9|94299.9|34
1650450810000|2022-04-20 10:33:30|94329.2|94304.2|94326.5|94301.5|94330.2|94305.2|94325.5|94300.5|49
1650450820000|2022-04-20 10:33:40|94326.3|94301.3|94328.5|94303.5|94328.7|94303.7|94325.3|94300.3|40
1650450830000|2022-04-20 10:33:50|94327.9|94302.9|94330.5|94305.5|94333.1|94308.1|94326.4|94301.4|42
1650450840000|2022-04-20 10:34:00|94330.6|94305.6|94327.7|94302.7|94331.3|94306.3|94325.4|94300.4|40
1650450850000|2022-04-20 10:34:10|94327.4|94302.4|94332.6|94307.6|94333.1|94308.1|94324.3|94299.3|38
1650450860000|2022-04-20 10:34:20|94332.5|94307.5|94331.1|94306.1|94332.5|94307.5|94327.9|94302.9|34
1650450870000|2022-04-20 10:34:30|94331.3|94306.3|94310.3|94285.3|94331.3|94306.3|94306.2|94281.2|62
1650450880000|2022-04-20 10:34:40|94310.2|94285.2|94309.3|94284.3|94311.1|94286.1|94307.5|94282.5|33
1650450890000|2022-04-20 10:34:50|94309.5|94284.5|94306.5|94281.5|94310.4|94285.4|94304.3|94279.3|39
1650450900000|2022-04-20 10:35:00|94306.7|94281.7|94306.2|94281.2|94310.6|94285.6|94306.1|94281.1|37
1650450910000|2022-04-20 10:35:10|94306|94281|94309.1|94284.1|94311.8|94286.8|94305.7|94280.7|35
1650450920000|2022-04-20 10:35:20|94308.1|94283.1|94310.5|94285.5|94315.9|94290.9|94308.1|94283.1|43
1650450930000|2022-04-20 10:35:30|94311.9|94286.9|94319.6|94294.6|94320|94295|94306.1|94281.1|57
1650450940000|2022-04-20 10:35:40|94318.1|94293.1|94319.6|94294.6|94319.7|94294.7|94311.4|94286.4|52
1650450950000|2022-04-20 10:35:50|94319.3|94294.3|94313.4|94288.4|94320.4|94295.4|94312.7|94287.7|34
1650450960000|2022-04-20 10:36:00|94313.3|94288.3|94316.1|94291.1|94318.2|94293.2|94313|94288|45
1650450970000|2022-04-20 10:36:10|94315.9|94290.9|94303.4|94278.4|94316.9|94291.9|94303.4|94278.4|49
1650450980000|2022-04-20 10:36:20|94304.1|94279.1|94312.2|94287.2|94326.3|94291.7|94301|94275.2|65
1650450990000|2022-04-20 10:36:30|94314.5|94289.5|94327.2|94277.2|94328.1|94289.9|94312.5|94274.7|43
1650451000000|2022-04-20 10:36:40|94327.3|94277.3|94325.9|94275.9|94328.7|94278.7|94325.3|94275.3|38
1650451010000|2022-04-20 10:36:50|94326.8|94276.8|94342.6|94292.6|94342.6|94295.3|94318.8|94276.8|61
1650451020000|2022-04-20 10:37:00|94341.9|94291.9|94340.3|94290.3|94343.9|94304.1|94324.1|94285.8|62
1650451030000|2022-04-20 10:37:10|94340.1|94290.1|94343.9|94293.9|94346.2|94305.9|94330|94290|48
1650451040000|2022-04-20 10:37:20|94343.6|94293.6|94335.4|94310.4|94353.8|94314.3|94335.2|94293.6|51
1650451050000|2022-04-20 10:37:30|94335.5|94310.5|94345.3|94320.3|94359.7|94323.4|94335|94302.9|61
1650451060000|2022-04-20 10:37:40|94345.8|94320.8|94345.1|94320.1|94346.4|94321.4|94342.6|94317.6|54
1650451070000|2022-04-20 10:37:50|94344.1|94319.1|94342.9|94317.9|94346.7|94321.7|94337.6|94312.6|53
1650451080000|2022-04-20 10:38:00|94343|94318|94341.6|94316.6|94344.5|94319.5|94337.3|94312.3|56
1650451090000|2022-04-20 10:38:10|94341.9|94316.9|94336.3|94311.3|94343.5|94318.5|94331.1|94306.1|64
1650451100000|2022-04-20 10:38:20|94335.3|94310.3|94326.5|94301.5|94336.8|94311.8|94326.5|94301.5|46
1650451110000|2022-04-20 10:38:30|94327.4|94302.4|94315.6|94290.6|94327.6|94302.6|94307.8|94282.8|56
1650451120000|2022-04-20 10:38:40|94315.5|94290.5|94297.7|94272.7|94317.3|94292.3|94297.1|94272.1|58
1650451130000|2022-04-20 10:38:50|94297.8|94272.8|94300.3|94275.3|94304.4|94279.4|94297.5|94272.5|60
1650451140000|2022-04-20 10:39:00|94300.5|94275.5|94313.1|94288.1|94315|94290|94300.5|94275.5|58
1650451150000|2022-04-20 10:39:10|94313.2|94288.2|94313.8|94288.8|94316.7|94291.7|94310.3|94285.3|45
1650451160000|2022-04-20 10:39:20|94312.9|94287.9|94306.2|94281.2|94314.4|94289.4|94297.9|94272.9|61
1650451170000|2022-04-20 10:39:30|94309.7|94284.7|94295.9|94270.9|94309.7|94284.7|94294.9|94269.9|43
1650451180000|2022-04-20 10:39:40|94296|94271|94312.8|94287.8|94312.8|94287.8|94294.8|94269.8|47
1650451190000|2022-04-20 10:39:50|94311.7|94286.7|94310.8|94285.8|94313.3|94288.3|94308.7|94283.7|33
1650451200000|2022-04-20 10:40:00|94311.9|94286.9|94305.2|94280.2|94312.1|94287.1|94304.9|94279.9|46
1650451210000|2022-04-20 10:40:10|94305.8|94280.8|94290.5|94265.5|94306.1|94281.1|94287.2|94262.2|39
1650451220000|2022-04-20 10:40:20|94291.6|94266.6|94296.6|94271.6|94296.6|94271.6|94289.4|94264.4|54
1650451230000|2022-04-20 10:40:30|94296.7|94271.7|94297.4|94272.4|94300.2|94275.2|94295.2|94270.2|49
1650451240000|2022-04-20 10:40:40|94297.8|94272.8|94292.5|94267.5|94298.2|94273.2|94289.6|94264.6|48
1650451250000|2022-04-20 10:40:50|94292.4|94267.4|94290.9|94265.9|94293.1|94268.1|94288.5|94263.5|36
1650451260000|2022-04-20 10:41:00|94291.3|94266.3|94277.2|94252.2|94294|94269|94272.9|94247.9|44
1650451270000|2022-04-20 10:41:10|94276.9|94251.9|94272.4|94247.4|94277.4|94252.4|94272.1|94247.1|45
1650451280000|2022-04-20 10:41:20|94272.3|94247.3|94274.6|94249.6|94275.2|94250.2|94272|94247|35
1650451290000|2022-04-20 10:41:30|94274.7|94249.7|94257.7|94232.7|94274.9|94249.9|94256.5|94231.5|59
1650451300000|2022-04-20 10:41:40|94257.8|94232.8|94279.2|94254.2|94279.2|94254.2|94256.6|94231.6|47
1650451310000|2022-04-20 10:41:50|94279.3|94254.3|94286.2|94261.2|94286.8|94261.8|94277.4|94252.4|48
1650451320000|2022-04-20 10:42:00|94286.8|94261.8|94327.3|94302.3|94332.3|94307.3|94286.8|94261.8|58
1650451330000|2022-04-20 10:42:10|94325.7|94300.7|94344.2|94319.2|94347.2|94322.2|94325.5|94300.5|59
1650451340000|2022-04-20 10:42:20|94345|94320|94356.9|94331.9|94359.2|94334.2|94334.2|94309.2|60
1650451350000|2022-04-20 10:42:30|94357|94332|94347.9|94322.9|94357|94332|94342.1|94317.1|68
1650451360000|2022-04-20 10:42:40|94346.3|94321.3|94342.1|94317.1|94346.5|94321.5|94339.5|94314.5|51
1650451370000|2022-04-20 10:42:50|94341.5|94316.5|94345.6|94320.6|94348|94323|94340.4|94315.4|58
1650451380000|2022-04-20 10:43:00|94345.7|94320.7|94344.9|94319.9|94348.3|94323.3|94339.9|94314.9|64
1650451390000|2022-04-20 10:43:10|94345.3|94320.3|94344|94319|94350|94325|94337.1|94312.1|52
1650451400000|2022-04-20 10:43:20|94344.4|94319.4|94358.4|94333.4|94365.8|94340.8|94343.6|94318.6|63
1650451410000|2022-04-20 10:43:30|94358.6|94333.6|94368.3|94343.3|94373.5|94348.5|94358.6|94333.6|54
1650451420000|2022-04-20 10:43:40|94368.5|94343.5|94364.7|94339.7|94373.6|94348.6|94361.8|94336.8|64
1650451430000|2022-04-20 10:43:50|94365.8|94340.8|94365.5|94340.5|94368.1|94343.1|94363.9|94338.9|46
1650451440000|2022-04-20 10:44:00|94365.4|94340.4|94370.1|94345.1|94371.9|94346.9|94365.4|94340.4|39
1650451450000|2022-04-20 10:44:10|94369.9|94344.9|94371.4|94346.4|94373.7|94348.7|94369.9|94344.9|35
1650451460000|2022-04-20 10:44:20|94371.3|94346.3|94375.8|94350.8|94376.9|94351.9|94364|94339|51
1650451470000|2022-04-20 10:44:30|94375.4|94350.4|94348.7|94323.7|94377.6|94352.6|94341.9|94316.9|66
1650451480000|2022-04-20 10:44:40|94348.3|94323.3|94357.6|94332.6|94365.1|94340.1|94346.7|94321.7|75
1650451490000|2022-04-20 10:44:50|94358.4|94333.4|94359.8|94334.8|94363.7|94338.7|94356.7|94331.7|49
1650451500000|2022-04-20 10:45:00|94364.6|94339.6|94362.9|94337.9|94370.4|94345.4|94355.3|94330.3|67
1650451510000|2022-04-20 10:45:10|94362.3|94337.3|94344.2|94319.2|94369.1|94344.1|94342.1|94317.1|62
1650451520000|2022-04-20 10:45:20|94332.6|94307.6|94322.2|94297.2|94334.4|94309.4|94320.1|94295.1|64
1650451530000|2022-04-20 10:45:30|94321.4|94296.4|94335.4|94310.4|94341.5|94310.4|94317.5|94291.3|56
1650451540000|2022-04-20 10:45:40|94335.8|94310.8|94329.9|94304.9|94337.1|94312.1|94327.5|94302.5|55
1650451550000|2022-04-20 10:45:50|94330.4|94305.4|94320.1|94295.1|94332.1|94307.1|94319.3|94294.3|39
1650451560000|2022-04-20 10:46:00|94320|94295|94321.9|94296.9|94325.7|94300.7|94318.2|94293.2|55
1650451570000|2022-04-20 10:46:10|94322|94297|94323.1|94298.1|94327.8|94302.8|94321.1|94296.1|47
1650451580000|2022-04-20 10:46:20|94323.2|94298.2|94327.4|94302.4|94344|94305.1|94322.1|94293.6|31
1650451590000|2022-04-20 10:46:30|94327.8|94302.8|94322.7|94297.7|94330.8|94305.8|94320|94295|55
1650451600000|2022-04-20 10:46:40|94322.6|94297.6|94328.2|94303.2|94334.3|94309.3|94316.6|94291.6|62
1650451610000|2022-04-20 10:46:50|94330.9|94305.9|94327.5|94302.5|94330.9|94305.9|94322.6|94297.6|53
1650451620000|2022-04-20 10:47:00|94327.6|94302.6|94323.3|94298.3|94330.4|94305.4|94322.4|94297.4|47
1650451630000|2022-04-20 10:47:10|94325.4|94300.4|94315.7|94290.7|94332.2|94302.5|94313.2|94281.1|46
1650451640000|2022-04-20 10:47:20|94315.4|94290.4|94317.2|94292.2|94317.2|94292.2|94311.4|94286.4|37
1650451650000|2022-04-20 10:47:30|94318.1|94293.1|94314.7|94289.7|94327|94302|94313.1|94288.1|44
1650451660000|2022-04-20 10:47:40|94313.5|94288.5|94312.6|94287.6|94314.3|94289.3|94310.6|94285.6|46
1650451670000|2022-04-20 10:47:50|94312.3|94287.3|94307|94282|94313.1|94288.1|94304.3|94279.3|49
1650451680000|2022-04-20 10:48:00|94307.1|94282.1|94320.2|94295.2|94320.2|94295.2|94306.4|94281.4|33
1650451690000|2022-04-20 10:48:10|94315.5|94290.5|94322|94297|94326.4|94301.4|94315.5|94290.5|44
1650451700000|2022-04-20 10:48:20|94322.2|94297.2|94324.1|94299.1|94324.1|94299.1|94320.5|94295.5|28
1650451710000|2022-04-20 10:48:30|94323.9|94298.9|94323.3|94298.3|94325.2|94300.2|94312.7|94287.7|52
1650451720000|2022-04-20 10:48:40|94321.7|94296.7|94324.9|94299.9|94327.1|94302.1|94320.8|94295.8|52
1650451730000|2022-04-20 10:48:50|94324.8|94299.8|94304.1|94279.1|94324.8|94299.8|94303.9|94278.9|47
1650451740000|2022-04-20 10:49:00|94303.6|94278.6|94300|94275|94303.6|94278.6|94299.1|94274.1|52
1650451750000|2022-04-20 10:49:10|94302.2|94277.2|94302.4|94277.4|94302.8|94277.8|94300.7|94275.7|47
1650451760000|2022-04-20 10:49:20|94302.5|94277.5|94302.3|94277.3|94307.7|94282.7|94301.3|94276.3|53
1650451770000|2022-04-20 10:49:30|94301.5|94276.5|94298.4|94273.4|94302.4|94277.4|94297.5|94272.5|35
1650451780000|2022-04-20 10:49:40|94298.2|94273.2|94299|94274|94299.7|94274.7|94298|94273|30
1650451790000|2022-04-20 10:49:50|94298.9|94273.9|94299.5|94274.5|94300|94275|94297.7|94272.7|49
1650451800000|2022-04-20 10:50:00|94299.4|94274.4|94300.3|94275.3|94305.2|94280.2|94297.4|94272.4|55
1650451810000|2022-04-20 10:50:10|94300.9|94275.9|94295.4|94270.4|94300.9|94275.9|94293.4|94268.4|49
1650451820000|2022-04-20 10:50:20|94295.3|94270.3|94296.9|94271.9|94302.2|94277.2|94295.3|94270.3|30
1650451830000|2022-04-20 10:50:30|94297.5|94272.5|94297.5|94272.5|94300|94275|94295.2|94270.2|42
1650451840000|2022-04-20 10:50:40|94297.6|94272.6|94293.7|94268.7|94301|94276|94291.2|94266.2|45
1650451850000|2022-04-20 10:50:50|94294.8|94269.8|94296.5|94271.5|94298.5|94273.5|94293.7|94268.7|51
1650451860000|2022-04-20 10:51:00|94296.8|94271.8|94294.5|94269.5|94302.1|94277.1|94293|94268|50
1650451870000|2022-04-20 10:51:10|94294|94269|94300.5|94275.5|94300.5|94275.5|94294|94269|32
1650451880000|2022-04-20 10:51:20|94298.6|94273.6|94300.1|94275.1|94301.8|94276.8|94296.6|94271.6|38
1650451890000|2022-04-20 10:51:30|94300.4|94275.4|94297.1|94272.1|94300.4|94275.4|94294.5|94269.5|32
1650451900000|2022-04-20 10:51:40|94297.4|94272.4|94299.8|94274.8|94303.6|94278.6|94293.9|94268.9|66
1650451910000|2022-04-20 10:51:50|94301|94276|94299.6|94274.6|94301.3|94276.3|94297.1|94272.1|30
1650451920000|2022-04-20 10:52:00|94299.3|94274.3|94289.5|94264.5|94303.7|94278.7|94289|94264|59
1650451930000|2022-04-20 10:52:10|94289|94264|94290.1|94265.1|94292.2|94267.2|94288.3|94263.3|46
1650451940000|2022-04-20 10:52:20|94290.9|94265.9|94291.5|94266.5|94292.8|94267.8|94290.7|94265.7|38
1650451950000|2022-04-20 10:52:30|94291.4|94266.4|94314.8|94289.8|94314.8|94289.8|94291.2|94266.2|32
1650451960000|2022-04-20 10:52:40|94314.1|94289.1|94292.3|94267.3|94325|94300|94289.7|94264.7|62
1650451970000|2022-04-20 10:52:50|94292.6|94267.6|94307.4|94282.4|94308.7|94283.7|94292.4|94267.4|45
1650451980000|2022-04-20 10:53:00|94306.7|94281.7|94305.4|94280.4|94310.6|94285.6|94305.4|94280.4|52
1650451990000|2022-04-20 10:53:10|94306.2|94281.2|94288.1|94263.1|94306.6|94281.6|94287.5|94262.5|53
1650452000000|2022-04-20 10:53:20|94287.5|94262.5|94280.8|94255.8|94288|94263|94279.4|94254.4|42
1650452010000|2022-04-20 10:53:30|94281.3|94256.3|94283.6|94258.6|94284.7|94259.7|94280.3|94255.3|35
1650452020000|2022-04-20 10:53:40|94283.5|94258.5|94288|94263|94289.7|94264.7|94283.5|94258.5|42
1650452030000|2022-04-20 10:53:50|94288.1|94263.1|94285.8|94260.8|94288.1|94263.1|94285.8|94260.8|36
1650452040000|2022-04-20 10:54:00|94285.7|94260.7|94272.7|94247.7|94286.3|94261.3|94272|94247|54
1650452050000|2022-04-20 10:54:10|94272.6|94247.6|94273.3|94248.3|94273.5|94248.5|94269.9|94244.9|42
1650452060000|2022-04-20 10:54:20|94273.6|94248.6|94252.6|94227.6|94274.4|94249.4|94252.4|94227.4|44
1650452070000|2022-04-20 10:54:30|94252.7|94227.7|94251.2|94226.2|94264.6|94230.2|94250.4|94213.7|46
1650452080000|2022-04-20 10:54:40|94251.4|94226.4|94246.1|94221.1|94259.2|94226.4|94245.1|94208.7|41
1650452090000|2022-04-20 10:54:50|94246.3|94221.3|94253.6|94228.6|94260.4|94235.4|94246.1|94221.1|53
1650452100000|2022-04-20 10:55:00|94254|94229|94255.6|94230.6|94264.4|94239.4|94252.6|94227.6|57
1650452110000|2022-04-20 10:55:10|94254.8|94229.8|94259.6|94234.6|94260.2|94235.2|94254.8|94229.8|46
1650452120000|2022-04-20 10:55:20|94258.8|94233.8|94264|94239|94265.4|94240.4|94254|94229|38
1650452130000|2022-04-20 10:55:30|94263.3|94238.3|94276.2|94251.2|94280.1|94255.1|94263.3|94238.3|52
1650452140000|2022-04-20 10:55:40|94276.1|94251.1|94280.4|94255.4|94285.2|94260.2|94270|94245|69
1650452150000|2022-04-20 10:55:50|94280.1|94255.1|94276.4|94251.4|94282.4|94257.4|94275|94250|46
1650452160000|2022-04-20 10:56:00|94277.1|94252.1|94259.9|94234.9|94279.3|94254.3|94259.4|94234.4|61
1650452170000|2022-04-20 10:56:10|94259.7|94234.7|94270.7|94245.7|94270.7|94245.7|94259.6|94234.6|40
1650452180000|2022-04-20 10:56:20|94272|94247|94270.2|94245.2|94282.1|94257.1|94260.5|94235.5|55
1650452190000|2022-04-20 10:56:30|94271.6|94246.6|94266.7|94241.7|94271.7|94246.7|94264.2|94239.2|43
1650452200000|2022-04-20 10:56:40|94267|94242|94276.9|94251.9|94277.4|94252.4|94266.1|94241.1|59
1650452210000|2022-04-20 10:56:50|94277.5|94252.5|94287.9|94262.9|94295|94270|94276.3|94251.3|52
1650452220000|2022-04-20 10:57:00|94288.4|94263.4|94280.3|94255.3|94288.4|94263.4|94278.6|94253.6|55
1650452230000|2022-04-20 10:57:10|94280.6|94255.6|94284|94259|94290.6|94265.6|94278.7|94253.7|64
1650452240000|2022-04-20 10:57:20|94284.1|94259.1|94291.1|94266.1|94291.2|94266.2|94282|94257|60
1650452250000|2022-04-20 10:57:30|94290.4|94265.4|94279.6|94254.6|94294.7|94269.7|94279.6|94254.6|56
1650452260000|2022-04-20 10:57:40|94280.9|94255.9|94279.3|94254.3|94283.4|94258.4|94276.6|94251.6|54
1650452270000|2022-04-20 10:57:50|94279.2|94254.2|94290.4|94265.4|94291.1|94266.1|94279.2|94254.2|52
1650452280000|2022-04-20 10:58:00|94290.3|94265.3|94292.8|94267.8|94295.6|94270.6|94286.8|94261.8|56
1650452290000|2022-04-20 10:58:10|94292.9|94267.9|94287.1|94262.1|94301.9|94276.9|94287.1|94262.1|65
1650452300000|2022-04-20 10:58:20|94285.9|94260.9|94297.5|94272.5|94304.1|94279.1|94281.1|94256.1|58
1650452310000|2022-04-20 10:58:30|94297.1|94272.1|94294.3|94269.3|94297.8|94272.8|94293.2|94268.2|59
1650452320000|2022-04-20 10:58:40|94294.6|94269.6|94309.7|94284.7|94314.7|94289.7|94294.6|94269.6|62
1650452330000|2022-04-20 10:58:50|94306.3|94281.3|94295.1|94270.1|94310.1|94285.1|94291.5|94266.5|56
1650452340000|2022-04-20 10:59:00|94295.7|94270.7|94305.2|94280.2|94306.2|94281.2|94293.8|94268.8|57
1650452350000|2022-04-20 10:59:10|94305.5|94280.5|94309.3|94284.3|94309.5|94284.5|94305.5|94280.5|48
1650452360000|2022-04-20 10:59:20|94309.1|94284.1|94297.5|94272.5|94309.3|94284.3|94296.2|94271.2|55
1650452370000|2022-04-20 10:59:30|94297.3|94272.3|94290|94265|94298.8|94273.8|94289|94264|61
1650452380000|2022-04-20 10:59:40|94290.8|94265.8|94301.1|94276.1|94304.6|94279.6|94287.4|94262.4|66
1650452390000|2022-04-20 10:59:50|94300.6|94275.6|94309.8|94284.8|94309.8|94284.8|94299|94274|54
1650452400000|2022-04-20 11:00:00|94309.4|94284.4|94326.3|94301.3|94328.3|94303.3|94304|94279|73
1650452410000|2022-04-20 11:00:10|94327.6|94302.6|94316|94291|94333.2|94308.2|94313.7|94288.7|70
1650452420000|2022-04-20 11:00:20|94316.2|94291.2|94344.2|94319.2|94357.5|94319.4|94310.3|94285.3|71
1650452430000|2022-04-20 11:00:30|94343.6|94318.6|94329.1|94304.1|94343.6|94318.6|94329.1|94304.1|78
1650452440000|2022-04-20 11:00:40|94328.5|94303.5|94325.7|94300.7|94331.1|94306.1|94316.9|94291.9|66
1650452450000|2022-04-20 11:00:50|94325.3|94300.3|94325.6|94300.6|94331.6|94306.6|94324.8|94299.8|56
1650452460000|2022-04-20 11:01:00|94325.3|94300.3|94325|94300|94327|94302|94323.5|94298.5|30
1650452470000|2022-04-20 11:01:10|94325.2|94300.2|94325.9|94300.9|94327.4|94302.4|94324.6|94299.6|42
1650452480000|2022-04-20 11:01:20|94325.7|94300.7|94320.7|94295.7|94325.8|94300.8|94319.5|94294.5|54
1650452490000|2022-04-20 11:01:30|94321.5|94296.5|94317.6|94292.6|94321.9|94296.9|94313.3|94288.3|60
1650452500000|2022-04-20 11:01:40|94318|94293|94320.7|94295.7|94321.1|94296.1|94316|94291|58
1650452510000|2022-04-20 11:01:50|94319.6|94294.6|94322.2|94297.2|94327.8|94302.8|94317.1|94292.1|69
1650452520000|2022-04-20 11:02:00|94321.2|94296.2|94325.3|94300.3|94329|94304|94321.2|94296.2|76
1650452530000|2022-04-20 11:02:10|94325.2|94300.2|94336.3|94311.3|94344.2|94319.2|94324.5|94299.5|71
1650452540000|2022-04-20 11:02:20|94335.9|94310.9|94330.1|94305.1|94339.6|94314.6|94329.4|94304.4|63
1650452550000|2022-04-20 11:02:30|94330|94305|94327|94302|94340.6|94315.6|94327|94302|56
1650452560000|2022-04-20 11:02:40|94327.2|94302.2|94331.7|94306.7|94344|94319|94327.2|94302.2|60
1650452570000|2022-04-20 11:02:50|94332|94307|94327.6|94302.6|94332|94307|94318.1|94293.1|66
1650452580000|2022-04-20 11:03:00|94328.3|94303.3|94328.7|94303.7|94337.8|94312.8|94326.8|94301.8|56
1650452590000|2022-04-20 11:03:10|94328.9|94303.9|94328.2|94303.2|94335|94310|94319.6|94294.6|67
1650452600000|2022-04-20 11:03:20|94328.1|94303.1|94330.7|94305.7|94331.5|94306.5|94324.4|94299.4|58
1650452610000|2022-04-20 11:03:30|94333.1|94308.1|94331.9|94306.9|94335.9|94310.9|94329.3|94304.3|55
1650452620000|2022-04-20 11:03:40|94330.9|94305.9|94328.4|94303.4|94336.1|94311.1|94325.4|94300.4|74
1650452630000|2022-04-20 11:03:50|94327.8|94302.8|94331.6|94306.6|94333.8|94308.8|94327.8|94302.8|60
1650452640000|2022-04-20 11:04:00|94332|94307|94320.3|94295.3|94332|94307|94316.2|94291.2|60
1650452650000|2022-04-20 11:04:10|94320.6|94295.6|94320.4|94295.4|94322.1|94297.1|94316.3|94291.3|43
1650452660000|2022-04-20 11:04:20|94320.3|94295.3|94317.6|94292.6|94320.3|94295.3|94315|94290|49
1650452670000|2022-04-20 11:04:30|94317.8|94292.8|94318.6|94293.6|94318.8|94293.8|94315.6|94290.6|38
1650452680000|2022-04-20 11:04:40|94318.1|94293.1|94318.1|94293.1|94319.9|94294.9|94315.6|94290.6|37
1650452690000|2022-04-20 11:04:50|94317.9|94292.9|94309.4|94284.4|94318.6|94293.6|94306|94281|60
1650452700000|2022-04-20 11:05:00|94309.3|94284.3|94314.7|94289.7|94317.6|94292.6|94309.2|94284.2|45
1650452710000|2022-04-20 11:05:10|94314.9|94289.9|94309.1|94284.1|94315.2|94290.2|94307|94282|36
1650452720000|2022-04-20 11:05:20|94308.6|94283.6|94307.9|94282.9|94309.3|94284.3|94307.5|94282.5|29
1650452730000|2022-04-20 11:05:30|94307.8|94282.8|94283.8|94233.8|94308.3|94283.3|94274.3|94233.5|51
1650452740000|2022-04-20 11:05:40|94284.7|94234.7|94286.7|94261.7|94288|94262.9|94274.4|94234.5|54
1650452750000|2022-04-20 11:05:50|94287.1|94262.1|94281|94256|94292.1|94267.1|94271.8|94234.3|58
1650452760000|2022-04-20 11:06:00|94280.1|94255.1|94279.5|94254.5|94286|94261|94275.6|94250.6|47
1650452770000|2022-04-20 11:06:10|94280.3|94255.3|94277.8|94252.8|94281.6|94256.6|94276|94251|29
1650452780000|2022-04-20 11:06:20|94278|94253|94281.5|94256.5|94284.5|94259.5|94277.9|94252.9|40
1650452790000|2022-04-20 11:06:30|94281.1|94256.1|94281.2|94256.2|94282.4|94257.4|94280.5|94255.5|29
1650452800000|2022-04-20 11:06:40|94281.3|94256.3|94283.2|94258.2|94283.2|94258.2|94281.3|94256.3|39
1650452810000|2022-04-20 11:06:50|94283.1|94258.1|94281.7|94256.7|94283.1|94258.1|94280.7|94255.7|31
1650452820000|2022-04-20 11:07:00|94281.6|94256.6|94288.2|94263.2|94290.2|94265.2|94281.1|94256.1|40
1650452830000|2022-04-20 11:07:10|94288|94263|94291.2|94266.2|94291.5|94266.5|94286.7|94261.7|43
1650452840000|2022-04-20 11:07:20|94290.2|94265.2|94289.5|94264.5|94292.8|94267.8|94289|94264|44
1650452850000|2022-04-20 11:07:30|94289.7|94264.7|94280.1|94255.1|94290.5|94265.5|94277|94252|50
1650452860000|2022-04-20 11:07:40|94280|94255|94280.7|94255.7|94286.8|94261.8|94279.8|94254.8|48
1650452870000|2022-04-20 11:07:50|94280.6|94255.6|94297.3|94247.3|94297.3|94258.7|94280.6|94246.4|39
1650452880000|2022-04-20 11:08:00|94296.8|94246.8|94296.4|94246.4|94299|94261.8|94281.1|94243.3|62
1650452890000|2022-04-20 11:08:10|94297.2|94247.2|94300.3|94250.3|94300.3|94250.3|94297.2|94247.2|43
1650452900000|2022-04-20 11:08:20|94300.2|94250.2|94294.5|94269.5|94301.5|94270.7|94291.1|94249.1|48
1650452910000|2022-04-20 11:08:30|94294.4|94269.4|94288.4|94263.4|94295.6|94270.6|94288.4|94263.4|41
1650452920000|2022-04-20 11:08:40|94288.5|94263.5|94303.6|94278.6|94303.9|94278.9|94288.5|94263.5|49
1650452930000|2022-04-20 11:08:50|94301.7|94276.7|94303.2|94278.2|94304.6|94279.6|94298.1|94273.1|43
1650452940000|2022-04-20 11:09:00|94303.3|94278.3|94305.9|94280.9|94306|94281|94300.8|94275.8|41
1650452950000|2022-04-20 11:09:10|94306.4|94281.4|94306.1|94281.1|94310.9|94285.9|94304.3|94279.3|39
1650452960000|2022-04-20 11:09:20|94305.7|94280.7|94317.4|94292.4|94333.2|94308.2|94305.7|94276.2|66
1650452970000|2022-04-20 11:09:30|94316.7|94291.7|94294.7|94269.7|94316.7|94291.7|94293.1|94268.1|62
1650452980000|2022-04-20 11:09:40|94294.5|94269.5|94324.5|94299.5|94324.5|94299.5|94294.5|94269.5|52
1650452990000|2022-04-20 11:09:50|94323.7|94298.7|94316.3|94291.3|94326.2|94301.2|94314.1|94289.1|51
1650453000000|2022-04-20 11:10:00|94316.8|94291.8|94318.4|94293.4|94319.2|94294.2|94313.9|94288.9|41
1650453010000|2022-04-20 11:10:10|94319.6|94294.6|94317.7|94292.7|94319.9|94294.9|94315.4|94290.4|42
1650453020000|2022-04-20 11:10:20|94317.9|94292.9|94324|94299|94324.3|94299.3|94317.8|94292.8|40
1650453030000|2022-04-20 11:10:30|94323.8|94298.8|94323.9|94298.9|94324.9|94299.9|94318.8|94293.8|42
1650453040000|2022-04-20 11:10:40|94324.1|94299.1|94329.8|94304.8|94329.8|94304.8|94323.6|94298.6|36
1650453050000|2022-04-20 11:10:50|94329.1|94304.1|94332.3|94307.3|94337.5|94312.5|94327.3|94302.3|61
1650453060000|2022-04-20 11:11:00|94332.7|94307.7|94325.5|94300.5|94333.9|94308.9|94323.8|94298.8|49
1650453070000|2022-04-20 11:11:10|94325.2|94300.2|94331.8|94306.8|94331.8|94306.8|94324.5|94299.5|53
1650453080000|2022-04-20 11:11:20|94331.6|94306.6|94333|94308|94333|94308|94327.9|94302.9|52
1650453090000|2022-04-20 11:11:30|94332|94307|94331.3|94306.3|94337.6|94312.6|94327.7|94302.7|47
1650453100000|2022-04-20 11:11:40|94331.7|94306.7|94332.1|94307.1|94332.1|94307.1|94329.6|94304.6|38
1650453110000|2022-04-20 11:11:50|94331.9|94306.9|94329.6|94304.6|94332.1|94307.1|94329.5|94304.5|39
1650453120000|2022-04-20 11:12:00|94332.2|94307.2|94334.9|94309.9|94335.5|94310.5|94331.3|94306.3|53
1650453130000|2022-04-20 11:12:10|94335.2|94310.2|94326.9|94301.9|94335.2|94310.2|94326.5|94301.5|44
1650453140000|2022-04-20 11:12:20|94327.1|94302.1|94320.3|94295.3|94327.1|94302.1|94305.2|94280.2|62
1650453150000|2022-04-20 11:12:30|94320.2|94295.2|94322.2|94297.2|94324.5|94299.5|94317.8|94292.8|44
1650453160000|2022-04-20 11:12:40|94322.1|94297.1|94328.5|94303.5|94328.7|94303.7|94321.7|94296.7|54
1650453170000|2022-04-20 11:12:50|94327.3|94302.3|94335.3|94310.3|94343.2|94318.2|94326.3|94301.3|61
1650453180000|2022-04-20 11:13:00|94336.2|94311.2|94325.2|94300.2|94336.2|94311.2|94323.3|94298.3|47
1650453190000|2022-04-20 11:13:10|94324.2|94299.2|94324.1|94299.1|94344.4|94319.4|94324|94299|62
1650453200000|2022-04-20 11:13:20|94326.2|94301.2|94329.7|94304.7|94334.2|94309.2|94323.9|94298.9|57
1650453210000|2022-04-20 11:13:30|94329.3|94304.3|94329|94304|94332.1|94307.1|94327|94302|49
1650453220000|2022-04-20 11:13:40|94329.7|94304.7|94333.3|94308.3|94336.1|94311.1|94328.6|94303.6|47
1650453230000|2022-04-20 11:13:50|94335|94310|94340.3|94315.3|94341.9|94316.9|94334.4|94309.4|59
1650453240000|2022-04-20 11:14:00|94340.4|94315.4|94344.3|94319.3|94345.3|94320.3|94340.4|94315.4|58
1650453250000|2022-04-20 11:14:10|94344.4|94319.4|94346.3|94321.3|94347|94322|94343.2|94318.2|51
1650453260000|2022-04-20 11:14:20|94346.7|94321.7|94344.6|94319.6|94346.8|94321.8|94341.7|94316.7|51
1650453270000|2022-04-20 11:14:30|94344.7|94319.7|94348.9|94323.9|94350.1|94325.1|94343.6|94318.6|57
1650453280000|2022-04-20 11:14:40|94350.4|94325.4|94349.4|94324.4|94353.5|94328.5|94348.1|94323.1|50
1650453290000|2022-04-20 11:14:50|94349.5|94324.5|94346|94321|94350.5|94325.5|94344.3|94319.3|44
1650453300000|2022-04-20 11:15:00|94346.1|94321.1|94345.8|94320.8|94348.5|94323.5|94345.2|94320.2|38
1650453310000|2022-04-20 11:15:10|94345.7|94320.7|94336.9|94311.9|94345.7|94320.7|94336.9|94311.9|43
1650453320000|2022-04-20 11:15:20|94337.3|94312.3|94347.2|94322.2|94352.2|94327.2|94334.7|94309.7|60
1650453330000|2022-04-20 11:15:30|94349.2|94324.2|94349.1|94324.1|94349.7|94324.7|94338.1|94313.1|61
1650453340000|2022-04-20 11:15:40|94349.5|94324.5|94344.9|94319.9|94349.5|94324.5|94342.7|94317.7|58
1650453350000|2022-04-20 11:15:50|94344.8|94319.8|94355.6|94330.6|94356|94331|94341.9|94316.9|64
1650453360000|2022-04-20 11:16:00|94355|94330|94355.5|94330.5|94355.9|94330.9|94354.5|94329.5|36
1650453370000|2022-04-20 11:16:10|94355.8|94330.8|94349.5|94324.5|94355.8|94330.8|94348|94323|40
1650453380000|2022-04-20 11:16:20|94349.9|94324.9|94330.1|94305.1|94349.9|94324.9|94330.1|94305.1|53
1650453390000|2022-04-20 11:16:30|94328.8|94303.8|94328.9|94303.9|94330.2|94305.2|94322|94297|51
1650453400000|2022-04-20 11:16:40|94329.4|94304.4|94324.8|94299.8|94329.7|94304.7|94324.5|94299.5|44
1650453410000|2022-04-20 11:16:50|94324.5|94299.5|94323.2|94298.2|94324.9|94299.9|94321.9|94296.9|38
1650453420000|2022-04-20 11:17:00|94323|94298|94312.8|94287.8|94323|94298|94307.9|94282.9|51
1650453430000|2022-04-20 11:17:10|94312.5|94287.5|94315.2|94290.2|94322.4|94297.4|94309.1|94284.1|66
1650453440000|2022-04-20 11:17:20|94314.8|94289.8|94310.5|94285.5|94314.8|94289.8|94310.3|94285.3|48
1650453450000|2022-04-20 11:17:30|94310.3|94285.3|94318.2|94293.2|94321.2|94296.2|94310.3|94285.3|44
1650453460000|2022-04-20 11:17:40|94318.5|94293.5|94315.3|94290.3|94319.4|94294.4|94314.3|94289.3|33
1650453470000|2022-04-20 11:17:50|94315.5|94290.5|94312.8|94287.8|94319.3|94294.3|94312.8|94287.8|41
1650453480000|2022-04-20 11:18:00|94310.3|94285.3|94305.4|94280.4|94311.5|94286.5|94304.1|94279.1|54
1650453490000|2022-04-20 11:18:10|94305.7|94280.7|94306.6|94281.6|94308|94283|94304.4|94279.4|37
1650453500000|2022-04-20 11:18:20|94306.7|94281.7|94310.7|94285.7|94312.7|94287.7|94306.7|94281.7|43
1650453510000|2022-04-20 11:18:30|94310.8|94285.8|94318.3|94293.3|94318.7|94293.7|94310|94285|38
1650453520000|2022-04-20 11:18:40|94318.7|94293.7|94320.6|94295.6|94324.6|94299.6|94318.3|94293.3|36
1650453530000|2022-04-20 11:18:50|94320.2|94295.2|94320.2|94295.2|94321.1|94296.1|94319.8|94294.8|22
1650453540000|2022-04-20 11:19:00|94320.4|94295.4|94328.4|94303.4|94328.4|94303.4|94319.8|94294.8|18
1650453550000|2022-04-20 11:19:10|94328.6|94303.6|94328|94303|94330.2|94305.2|94327.8|94302.8|21
1650453560000|2022-04-20 11:19:20|94330.1|94305.1|94333.9|94308.9|94334.2|94309.2|94329.7|94304.7|32
1650453570000|2022-04-20 11:19:30|94335.3|94310.3|94339.4|94314.4|94339.4|94314.4|94334.4|94309.4|35
1650453580000|2022-04-20 11:19:40|94338.9|94313.9|94333.6|94308.6|94339.5|94314.5|94333.3|94308.3|30
1650453590000|2022-04-20 11:19:50|94333.4|94308.4|94329.4|94304.4|94333.6|94308.6|94329.1|94304.1|47
1650453600000|2022-04-20 11:20:00|94329.5|94304.5|94328|94303|94333.9|94308.9|94327.3|94302.3|44
1650453610000|2022-04-20 11:20:10|94328.2|94303.2|94333.7|94308.7|94333.7|94308.7|94327.4|94302.4|28
1650453620000|2022-04-20 11:20:20|94332.6|94307.6|94337|94312|94337.1|94312.1|94332.6|94307.6|40
1650453630000|2022-04-20 11:20:30|94336.8|94311.8|94333.3|94308.3|94340.5|94315.5|94331.3|94306.3|53
1650453640000|2022-04-20 11:20:40|94333|94308|94334|94309|94339.6|94314.6|94331.4|94306.4|54
1650453650000|2022-04-20 11:20:50|94333.9|94308.9|94333.7|94308.7|94334.6|94309.6|94331.4|94306.4|46
1650453660000|2022-04-20 11:21:00|94333.8|94308.8|94332.5|94307.5|94333.8|94308.8|94331.8|94306.8|28
1650453670000|2022-04-20 11:21:10|94332.1|94307.1|94331.9|94306.9|94333.2|94308.2|94330.8|94305.8|20
1650453680000|2022-04-20 11:21:20|94331.5|94306.5|94332.6|94307.6|94333.4|94308.4|94329.2|94304.2|16
1650453690000|2022-04-20 11:21:30|94333.4|94308.4|94320.7|94295.7|94333.8|94308.8|94316.5|94291.5|35
1650453700000|2022-04-20 11:21:40|94318.4|94293.4|94328.8|94303.8|94330|94305|94318.4|94293.4|56
1650453710000|2022-04-20 11:21:50|94328.6|94303.6|94330.1|94305.1|94331.5|94306.5|94328.6|94303.6|39
1650453720000|2022-04-20 11:22:00|94332.4|94307.4|94339.9|94314.9|94342.1|94317.1|94332.4|94307.4|53
1650453730000|2022-04-20 11:22:10|94340.1|94315.1|94341.6|94316.6|94342.4|94317.4|94339|94314|50
1650453740000|2022-04-20 11:22:20|94341.7|94316.7|94327.5|94302.5|94342.4|94317.4|94327.5|94302.5|47
1650453750000|2022-04-20 11:22:30|94327.6|94302.6|94327.5|94302.5|94340.3|94315.3|94325.4|94300.4|65
1650453760000|2022-04-20 11:22:40|94327.3|94302.3|94338.7|94288.7|94340.8|94302.3|94327.3|94287.9|39
1650453770000|2022-04-20 11:22:50|94338.8|94288.8|94340.1|94290.1|94341|94291|94338.3|94288.3|30
1650453780000|2022-04-20 11:23:00|94340.3|94290.3|94344.1|94319.1|94356.1|94320.3|94339.4|94289.4|58
1650453790000|2022-04-20 11:23:10|94338.5|94313.5|94339.9|94314.9|94345.1|94320.1|94328.8|94303.8|64
1650453800000|2022-04-20 11:23:20|94342|94317|94354.9|94329.9|94354.9|94329.9|94340|94315|63
1650453810000|2022-04-20 11:23:30|94353.9|94328.9|94361.5|94336.5|94371.6|94337.1|94352.8|94315.3|57
1650453820000|2022-04-20 11:23:40|94360.9|94335.9|94368.8|94318.8|94372.4|94337.6|94353.7|94318.8|66
1650453830000|2022-04-20 11:23:50|94355.3|94330.3|94353.9|94328.9|94356.1|94331.1|94345|94320|68
1650453840000|2022-04-20 11:24:00|94354.6|94329.6|94354.3|94329.3|94358.8|94333.8|94352.3|94327.3|65
1650453850000|2022-04-20 11:24:10|94354|94329|94382.2|94357.2|94393.8|94361.3|94353.7|94328.7|69
1650453860000|2022-04-20 11:24:20|94382.8|94357.8|94360.6|94335.6|94386|94361|94359|94334|62
1650453870000|2022-04-20 11:24:30|94360.9|94335.9|94355.5|94330.5|94362.6|94337.6|94355.5|94330.5|56
1650453880000|2022-04-20 11:24:40|94357|94332|94336.4|94311.4|94357|94332|94331|94306|64
1650453890000|2022-04-20 11:24:50|94336.6|94311.6|94332.5|94307.5|94338.6|94313.6|94332.5|94307.5|59
1650453900000|2022-04-20 11:25:00|94331.6|94306.6|94337.5|94312.5|94351.8|94315.2|94329.9|94293.3|63
1650453910000|2022-04-20 11:25:10|94338.8|94313.8|94329.4|94304.4|94338.8|94313.8|94329.4|94304.4|45
1650453920000|2022-04-20 11:25:20|94341.3|94291.3|94343.5|94293.5|94345.1|94305.6|94328.5|94291.3|47
1650453930000|2022-04-20 11:25:30|94343.8|94293.8|94335.7|94310.7|94345.3|94310.7|94334.1|94293.8|29
1650453940000|2022-04-20 11:25:40|94335.6|94310.6|94339.8|94314.8|94355.7|94321.2|94325.8|94291.3|58
1650453950000|2022-04-20 11:25:50|94341.9|94316.9|94352.4|94327.4|94365.3|94329.5|94341.9|94304.3|50
1650453960000|2022-04-20 11:26:00|94366.6|94316.6|94369.2|94319.2|94369.2|94334|94353.5|94308.7|56
1650453970000|2022-04-20 11:26:10|94369.1|94319.1|94351.1|94326.1|94369.4|94334.8|94351.1|94318|59
1650453980000|2022-04-20 11:26:20|94350.5|94325.5|94345.9|94320.9|94358.4|94325.5|94343.4|94307.3|49
1650453990000|2022-04-20 11:26:30|94344.8|94319.8|94359.3|94309.3|94359.3|94328.8|94343.4|94309.3|32
1650454000000|2022-04-20 11:26:40|94359.9|94309.9|94340.4|94315.4|94360.4|94321.6|94339.1|94309.9|53
1650454010000|2022-04-20 11:26:50|94340.5|94315.5|94340.2|94315.2|94341.2|94316.2|94340.2|94315.2|32
1650454020000|2022-04-20 11:27:00|94340.1|94315.1|94338.4|94313.4|94342.4|94317.4|94334.7|94309.7|43
1650454030000|2022-04-20 11:27:10|94338.1|94313.1|94336.5|94311.5|94338.1|94313.1|94336.1|94311.1|42
1650454040000|2022-04-20 11:27:20|94336.9|94311.9|94353.6|94303.6|94354.9|94317.8|94334.8|94303.2|54
1650454050000|2022-04-20 11:27:30|94353.3|94303.3|94339.3|94314.3|94355|94314.4|94336.5|94302.7|34
1650454060000|2022-04-20 11:27:40|94339.4|94314.4|94338.2|94313.2|94339.4|94314.4|94336.5|94311.5|29
1650454070000|2022-04-20 11:27:50|94338.1|94313.1|94340.2|94315.2|94341.4|94316.4|94338.1|94313.1|34
1650454080000|2022-04-20 11:28:00|94340.1|94315.1|94345.5|94320.5|94347.4|94322.4|94332.1|94293.9|50
1650454090000|2022-04-20 11:28:10|94345.6|94320.6|94348.1|94298.1|94354.2|94320.9|94334.9|94297.6|48
1650454100000|2022-04-20 11:28:20|94348.8|94298.8|94351.2|94301.2|94353.4|94303.4|94348.1|94298.1|49
1650454110000|2022-04-20 11:28:30|94351.3|94301.3|94352.2|94302.2|94356|94318.8|94340.2|94301.3|44
1650454120000|2022-04-20 11:28:40|94352|94302|94361|94311|94361.7|94325.4|94343.4|94302|60
1650454130000|2022-04-20 11:28:50|94361.7|94311.7|94350|94325|94361.7|94326.3|94348|94310.9|40
1650454140000|2022-04-20 11:29:00|94349.8|94324.8|94341|94316|94349.9|94324.9|94341|94316|38
1650454150000|2022-04-20 11:29:10|94338.9|94313.9|94340.6|94315.6|94340.8|94315.8|94336.8|94311.8|41
1650454160000|2022-04-20 11:29:20|94340.7|94315.7|94328.3|94303.3|94340.9|94315.9|94327.4|94302.4|48
1650454170000|2022-04-20 11:29:30|94327.7|94302.7|94330.5|94305.5|94333.5|94308.5|94327.7|94302.7|55
1650454180000|2022-04-20 11:29:40|94342.7|94292.7|94347.4|94297.4|94347.4|94308.8|94329|94292.2|36
1650454190000|2022-04-20 11:29:50|94347.5|94297.5|94332.2|94307.2|94347.9|94311.6|94332|94297.2|43
1650454200000|2022-04-20 11:30:00|94331.1|94306.1|94328.8|94303.8|94340.9|94306.1|94322.9|94285.1|47
1650454210000|2022-04-20 11:30:10|94328.2|94303.2|94325.7|94300.7|94328.2|94303.2|94324|94299|44
1650454220000|2022-04-20 11:30:20|94324.8|94299.8|94325.1|94300.1|94326.5|94301.5|94323|94298|46
1650454230000|2022-04-20 11:30:30|94324.6|94299.6|94324.8|94299.8|94326.1|94301.1|94324.1|94299.1|41
1650454240000|2022-04-20 11:30:40|94324.3|94299.3|94324.4|94299.4|94326|94301|94323.6|94298.6|35
1650454250000|2022-04-20 11:30:50|94324.6|94299.6|94320.7|94295.7|94333|94299.9|94320.4|94283|23
1650454260000|2022-04-20 11:31:00|94320|94295|94319.9|94294.9|94328.3|94303.3|94319.9|94294.9|47
1650454270000|2022-04-20 11:31:10|94319.7|94294.7|94331.6|94306.6|94333.4|94308.4|94319|94294|48
1650454280000|2022-04-20 11:31:20|94331.7|94306.7|94330.1|94305.1|94331.7|94306.7|94321.7|94296.7|49
1650454290000|2022-04-20 11:31:30|94330.8|94305.8|94328.5|94303.5|94330.8|94305.8|94325.7|94300.7|48
1650454300000|2022-04-20 11:31:40|94328.3|94303.3|94325.1|94300.1|94328.5|94303.5|94324.2|94299.2|36
1650454310000|2022-04-20 11:31:50|94324.7|94299.7|94325.4|94300.4|94326|94301|94323.8|94298.8|26
1650454320000|2022-04-20 11:32:00|94325.1|94300.1|94323.5|94298.5|94325.6|94300.6|94322.1|94297.1|41
1650454330000|2022-04-20 11:32:10|94323.4|94298.4|94323.1|94298.1|94323.4|94298.4|94322.5|94297.5|25
1650454340000|2022-04-20 11:32:20|94324.3|94299.3|94318.9|94293.9|94325.9|94300.9|94318.8|94293.8|43
1650454350000|2022-04-20 11:32:30|94318.8|94293.8|94315.3|94290.3|94319.4|94294.4|94313.9|94288.9|32
1650454360000|2022-04-20 11:32:40|94317.4|94292.4|94313.9|94288.9|94318.1|94293.1|94306|94281|55
1650454370000|2022-04-20 11:32:50|94313.2|94288.2|94313.4|94288.4|94315.4|94290.4|94311.5|94286.5|49
1650454380000|2022-04-20 11:33:00|94312.6|94287.6|94312.2|94287.2|94313.7|94288.7|94311.9|94286.9|36
1650454390000|2022-04-20 11:33:10|94312.1|94287.1|94321.1|94296.1|94324.2|94299.2|94311.9|94286.9|53
1650454400000|2022-04-20 11:33:20|94321.2|94296.2|94319.9|94294.9|94321.4|94296.4|94319.6|94294.6|37
1650454410000|2022-04-20 11:33:30|94319.7|94294.7|94315.9|94290.9|94320.1|94295.1|94314|94289|37
1650454420000|2022-04-20 11:33:40|94315.1|94290.1|94304.5|94279.5|94315.6|94290.6|94304.1|94279.1|39
1650454430000|2022-04-20 11:33:50|94304.2|94279.2|94312.9|94287.9|94313.9|94288.9|94304.2|94279.2|40
1650454440000|2022-04-20 11:34:00|94313.1|94288.1|94318.1|94293.1|94318.1|94293.1|94304.1|94279.1|62
1650454450000|2022-04-20 11:34:10|94314.1|94289.1|94316|94291|94319|94294|94309.4|94284.4|51
1650454460000|2022-04-20 11:34:20|94314.6|94289.6|94314|94289|94318.7|94293.7|94311.3|94286.3|35
1650454470000|2022-04-20 11:34:30|94314.1|94289.1|94323.5|94298.5|94323.7|94298.7|94312.9|94287.9|54
1650454480000|2022-04-20 11:34:40|94322.1|94297.1|94317|94292|94322.7|94297.7|94315.8|94290.8|47
1650454490000|2022-04-20 11:34:50|94317.9|94292.9|94328.9|94303.9|94329.2|94304.2|94315.5|94290.5|53
1650454500000|2022-04-20 11:35:00|94330|94305|94327.3|94302.3|94330.3|94305.3|94326|94301|43
1650454510000|2022-04-20 11:35:10|94327|94302|94320.2|94295.2|94327.2|94302.2|94320.2|94295.2|45
1650454520000|2022-04-20 11:35:20|94321.7|94296.7|94324.2|94299.2|94325.8|94300.8|94321.4|94296.4|36
1650454530000|2022-04-20 11:35:30|94324.7|94299.7|94325|94300|94326.1|94301.1|94319.9|94294.9|43
1650454540000|2022-04-20 11:35:40|94325.1|94300.1|94328.5|94303.5|94328.5|94303.5|94324|94299|32
1650454550000|2022-04-20 11:35:50|94328.8|94303.8|94349.2|94324.2|94350.8|94325.8|94326.2|94301.2|43
1650454560000|2022-04-20 11:36:00|94350.9|94325.9|94343.9|94318.9|94350.9|94325.9|94343.6|94318.6|37
1650454570000|2022-04-20 11:36:10|94343.5|94318.5|94353.7|94328.7|94357|94332|94343|94318|57
1650454580000|2022-04-20 11:36:20|94353.9|94328.9|94372|94347|94374.2|94349.2|94353.9|94328.9|42
1650454590000|2022-04-20 11:36:30|94372.6|94347.6|94366.7|94341.7|94374.1|94349.1|94366.6|94341.6|47
1650454600000|2022-04-20 11:36:40|94366.6|94341.6|94368.1|94343.1|94369.7|94344.7|94366.5|94341.5|31
1650454610000|2022-04-20 11:36:50|94367.8|94342.8|94366.8|94341.8|94370.8|94345.8|94366|94341|60
1650454620000|2022-04-20 11:37:00|94366.6|94341.6|94365.1|94340.1|94367.4|94342.4|94363.5|94338.5|59
1650454630000|2022-04-20 11:37:10|94365|94340|94360.7|94335.7|94365.4|94340.4|94359.7|94334.7|35
1650454640000|2022-04-20 11:37:20|94360.9|94335.9|94362.8|94337.8|94364.1|94339.1|94359.7|94334.7|46
1650454650000|2022-04-20 11:37:30|94363|94338|94360.7|94335.7|94376.5|94351.5|94360.7|94335.7|67
1650454660000|2022-04-20 11:37:40|94361.6|94336.6|94360.1|94335.1|94363.9|94338.9|94358.1|94333.1|59
1650454670000|2022-04-20 11:37:50|94359.4|94334.4|94365.3|94340.3|94365.7|94340.7|94359.4|94334.4|34
1650454680000|2022-04-20 11:38:00|94364.2|94339.2|94364.5|94339.5|94368.5|94343.5|94364.1|94339.1|46
1650454690000|2022-04-20 11:38:10|94364.3|94339.3|94366.3|94341.3|94370.8|94345.8|94363|94338|44
1650454700000|2022-04-20 11:38:20|94365.8|94340.8|94366.5|94341.5|94367.2|94342.2|94365.1|94340.1|28
1650454710000|2022-04-20 11:38:30|94366.6|94341.6|94364.8|94339.8|94367.4|94342.4|94353.5|94328.5|45
1650454720000|2022-04-20 11:38:40|94365.8|94340.8|94362.4|94337.4|94365.8|94340.8|94361.9|94336.9|48
1650454730000|2022-04-20 11:38:50|94362|94337|94368.2|94343.2|94369.7|94344.7|94360.2|94335.2|40
1650454740000|2022-04-20 11:39:00|94368.7|94343.7|94338.4|94313.4|94368.7|94343.7|94338.4|94313.4|62
1650454750000|2022-04-20 11:39:10|94338.1|94313.1|94341.5|94316.5|94351.4|94326.4|94337.8|94312.8|55
1650454760000|2022-04-20 11:39:20|94341.4|94316.4|94330.6|94305.6|94341.7|94316.7|94328.5|94303.5|53
1650454770000|2022-04-20 11:39:30|94330.7|94305.7|94328.1|94303.1|94331.2|94306.2|94321.6|94296.6|61
1650454780000|2022-04-20 11:39:40|94327.2|94302.2|94324.2|94299.2|94327.2|94302.2|94322.4|94297.4|51
1650454790000|2022-04-20 11:39:50|94323.9|94298.9|94335|94310|94335.6|94310.6|94321.4|94296.4|54
1650454800000|2022-04-20 11:40:00|94334.8|94309.8|94335.9|94310.9|94340.6|94315.6|94334.8|94309.8|46
1650454810000|2022-04-20 11:40:10|94336|94311|94336.1|94311.1|94343.9|94318.9|94334.8|94309.8|44
1650454820000|2022-04-20 11:40:20|94336.3|94311.3|94338.2|94313.2|94340.6|94315.6|94336.3|94311.3|34
1650454830000|2022-04-20 11:40:30|94338.1|94313.1|94342.8|94317.8|94343.7|94318.7|94335.6|94310.6|47
1650454840000|2022-04-20 11:40:40|94343|94318|94335.6|94310.6|94344.4|94319.4|94333.7|94308.7|57
1650454850000|2022-04-20 11:40:50|94334.4|94309.4|94329|94304|94339.4|94314.4|94326.4|94301.4|51
1650454860000|2022-04-20 11:41:00|94327.9|94302.9|94326.7|94301.7|94329.4|94304.4|94326.7|94301.7|24
1650454870000|2022-04-20 11:41:10|94326.5|94301.5|94326.6|94301.6|94327.5|94302.5|94325.2|94300.2|39
1650454880000|2022-04-20 11:41:20|94326.8|94301.8|94331.7|94306.7|94335.4|94310.4|94326.6|94301.6|53
1650454890000|2022-04-20 11:41:30|94330.9|94305.9|94328.2|94303.2|94332.8|94307.8|94328|94303|36
1650454900000|2022-04-20 11:41:40|94328.3|94303.3|94329.6|94304.6|94330.7|94305.7|94327.6|94302.6|27
1650454910000|2022-04-20 11:41:50|94329.8|94304.8|94327.3|94302.3|94332.2|94307.2|94324.8|94299.8|50
1650454920000|2022-04-20 11:42:00|94327.4|94302.4|94331.6|94306.6|94331.8|94306.8|94322.8|94297.8|52
1650454930000|2022-04-20 11:42:10|94330.6|94305.6|94329.9|94304.9|94331.9|94306.9|94328.7|94303.7|48
1650454940000|2022-04-20 11:42:20|94330|94305|94323.1|94298.1|94333.1|94308.1|94323|94298|55
1650454950000|2022-04-20 11:42:30|94323.3|94298.3|94324.9|94299.9|94327.9|94302.9|94323.2|94298.2|41
1650454960000|2022-04-20 11:42:40|94324.1|94299.1|94326|94301|94328.5|94303.5|94323.4|94298.4|38
1650454970000|2022-04-20 11:42:50|94325.8|94300.8|94350.5|94325.5|94350.5|94325.5|94325.6|94300.6|49
1650454980000|2022-04-20 11:43:00|94350.2|94325.2|94346.8|94321.8|94352.8|94327.8|94346.6|94321.6|50
1650454990000|2022-04-20 11:43:10|94347.6|94322.6|94351.2|94326.2|94355.4|94330.4|94346.9|94321.9|51
1650455000000|2022-04-20 11:43:20|94351|94326|94353.6|94328.6|94358.5|94333.5|94349.8|94324.8|40
1650455010000|2022-04-20 11:43:30|94354|94329|94359.2|94334.2|94359.9|94334.9|94351.3|94326.3|43
1650455020000|2022-04-20 11:43:40|94359.1|94334.1|94371.9|94346.9|94373.5|94348.5|94358.7|94333.7|57
1650455030000|2022-04-20 11:43:50|94372.5|94347.5|94372.7|94347.7|94375|94350|94370.8|94345.8|40
1650455040000|2022-04-20 11:44:00|94371.7|94346.7|94370.1|94345.1|94377.6|94352.6|94367.9|94342.9|47
1650455050000|2022-04-20 11:44:10|94367.4|94342.4|94373.7|94348.7|94374.5|94349.5|94367.4|94342.4|40
1650455060000|2022-04-20 11:44:20|94373.4|94348.4|94373.2|94348.2|94375.4|94350.4|94369.6|94344.6|48
1650455070000|2022-04-20 11:44:30|94372.4|94347.4|94371.2|94346.2|94375.9|94350.9|94369.8|94344.8|48
1650455080000|2022-04-20 11:44:40|94371.6|94346.6|94371.5|94346.5|94375.3|94350.3|94370.5|94345.5|40
1650455090000|2022-04-20 11:44:50|94371.6|94346.6|94364.9|94339.9|94374.8|94349.8|94364.1|94339.1|66
1650455100000|2022-04-20 11:45:00|94363.2|94338.2|94353.2|94328.2|94363.2|94338.2|94351.7|94326.7|55
1650455110000|2022-04-20 11:45:10|94353|94328|94356.3|94331.3|94357.9|94332.9|94352|94327|44
1650455120000|2022-04-20 11:45:20|94356.5|94331.5|94355.9|94330.9|94359.2|94334.2|94355.2|94330.2|57
1650455130000|2022-04-20 11:45:30|94355.7|94330.7|94356.1|94331.1|94360.8|94335.8|94354.9|94329.9|64
1650455140000|2022-04-20 11:45:40|94356|94331|94360.4|94335.4|94361.5|94336.5|94356|94331|56
1650455150000|2022-04-20 11:45:50|94360.5|94335.5|94356.5|94331.5|94365.1|94340.1|94355.8|94330.8|59
1650455160000|2022-04-20 11:46:00|94356|94331|94348.5|94323.5|94358.5|94333.5|94346.1|94321.1|67
1650455170000|2022-04-20 11:46:10|94349.6|94324.6|94354.1|94329.1|94357.7|94332.7|94349.4|94324.4|62
1650455180000|2022-04-20 11:46:20|94354.6|94329.6|94358.5|94333.5|94361|94336|94352.2|94327.2|69
1650455190000|2022-04-20 11:46:30|94358.3|94333.3|94354|94329|94359.9|94334.9|94353.8|94328.8|61
1650455200000|2022-04-20 11:46:40|94353.9|94328.9|94347.5|94322.5|94354.8|94329.8|94343.8|94318.8|60
1650455210000|2022-04-20 11:46:50|94348.3|94323.3|94346.5|94296.5|94361.6|94323.9|94325|94296.5|76
1650455220000|2022-04-20 11:47:00|94345.7|94295.7|94344.5|94319.5|94356.2|94320.9|94334.3|94295.7|62
1650455230000|2022-04-20 11:47:10|94344.6|94319.6|94340.7|94315.7|94354.3|94320.5|94340.3|94303.2|47
1650455240000|2022-04-20 11:47:20|94340.4|94315.4|94335.6|94310.6|94340.9|94315.9|94335.5|94310.5|50
1650455250000|2022-04-20 11:47:30|94336.1|94311.1|94343.6|94318.6|94350.5|94319.2|94335.8|94299.2|56
1650455260000|2022-04-20 11:47:40|94340.3|94315.3|94337.1|94312.1|94352.6|94315.3|94335.8|94302|51
1650455270000|2022-04-20 11:47:50|94337.2|94312.2|94342.4|94317.4|94356.1|94318.3|94336.4|94299.1|52
1650455280000|2022-04-20 11:48:00|94346.2|94321.2|94327.9|94302.9|94346.2|94321.2|94327.9|94291.5|55
1650455290000|2022-04-20 11:48:10|94328.4|94303.4|94314.9|94289.9|94335.1|94303.4|94314.2|94279.8|55
1650455300000|2022-04-20 11:48:20|94315|94290|94317.7|94292.7|94319.1|94294.1|94314.6|94289.6|45
1650455310000|2022-04-20 11:48:30|94317.6|94292.6|94318.2|94293.2|94319.1|94294.1|94317.2|94292.2|35
1650455320000|2022-04-20 11:48:40|94319.1|94294.1|94340.9|94315.9|94342.4|94317.4|94319.1|94294.1|61
1650455330000|2022-04-20 11:48:50|94340.7|94315.7|94348.2|94323.2|94354.2|94329.2|94329.5|94299.8|65
1650455340000|2022-04-20 11:49:00|94347.8|94322.8|94355.5|94330.5|94356.2|94331.2|94346.9|94321.9|60
1650455350000|2022-04-20 11:49:10|94355.6|94330.6|94356.8|94331.8|94361.7|94336.7|94355.2|94330.2|62
1650455360000|2022-04-20 11:49:20|94357.5|94332.5|94358.7|94333.7|94360.5|94335.5|94354.3|94329.3|50
1650455370000|2022-04-20 11:49:30|94358.6|94333.6|94342.7|94317.7|94363.9|94338.9|94342.3|94317.3|72
1650455380000|2022-04-20 11:49:40|94342|94317|94353.5|94328.5|94366.3|94330|94341.7|94315.3|64
1650455390000|2022-04-20 11:49:50|94353|94328|94353.4|94328.4|94358.5|94333.5|94352.9|94327.9|72
1650455400000|2022-04-20 11:50:00|94355.4|94330.4|94357.4|94332.4|94357.8|94332.8|94354.3|94329.3|53
1650455410000|2022-04-20 11:50:10|94359.7|94334.7|94359|94334|94372.7|94347.7|94358.7|94333.7|63
1650455420000|2022-04-20 11:50:20|94358.6|94333.6|94330.3|94305.3|94364.1|94339.1|94329.2|94304.2|70
1650455430000|2022-04-20 11:50:30|94333.2|94308.2|94348.3|94323.3|94348.4|94323.4|94332.6|94307.6|70
1650455440000|2022-04-20 11:50:40|94348.1|94323.1|94359.5|94334.5|94360.5|94335.5|94348.1|94323.1|57
1650455450000|2022-04-20 11:50:50|94359.6|94334.6|94369.2|94344.2|94369.4|94344.4|94359.3|94334.3|55
1650455460000|2022-04-20 11:51:00|94369.4|94344.4|94379.8|94354.8|94380.3|94355.3|94366.9|94341.9|63
1650455470000|2022-04-20 11:51:10|94378.9|94353.9|94384.7|94359.7|94386.1|94361.1|94378.9|94353.9|51
1650455480000|2022-04-20 11:51:20|94384.8|94359.8|94383.6|94358.6|94392.4|94367.4|94383.6|94358.6|56
1650455490000|2022-04-20 11:51:30|94383.4|94358.4|94385|94360|94385|94360|94382.7|94357.7|31
1650455500000|2022-04-20 11:51:40|94384.7|94359.7|94389.6|94364.6|94390.5|94365.5|94382.6|94357.6|47
1650455510000|2022-04-20 11:51:50|94389.4|94364.4|94375.5|94350.5|94392.2|94367.2|94374.1|94349.1|56
1650455520000|2022-04-20 11:52:00|94375.8|94350.8|94362.5|94337.5|94377|94352|94362.1|94337.1|56
1650455530000|2022-04-20 11:52:10|94361.9|94336.9|94367.3|94342.3|94368.8|94343.8|94361.9|94336.9|53
1650455540000|2022-04-20 11:52:20|94367.2|94342.2|94369.5|94344.5|94370.6|94345.6|94366.9|94341.9|50
1650455550000|2022-04-20 11:52:30|94369.1|94344.1|94369.3|94344.3|94369.5|94344.5|94365.8|94340.8|46
1650455560000|2022-04-20 11:52:40|94369.5|94344.5|94362.1|94337.1|94371.2|94346.2|94359.7|94334.7|55
1650455570000|2022-04-20 11:52:50|94361.4|94336.4|94368.6|94343.6|94371.6|94346.6|94361|94336|66
1650455580000|2022-04-20 11:53:00|94368.5|94343.5|94367.8|94342.8|94369|94344|94365.4|94340.4|48
1650455590000|2022-04-20 11:53:10|94367.5|94342.5|94354.3|94329.3|94367.6|94342.6|94353.5|94328.5|54
1650455600000|2022-04-20 11:53:20|94353.7|94328.7|94375.3|94350.3|94375.3|94350.3|94349.7|94324.7|65
1650455610000|2022-04-20 11:53:30|94372|94347|94371.7|94346.7|94375.5|94350.5|94371.6|94346.6|52
1650455620000|2022-04-20 11:53:40|94371.8|94346.8|94384.5|94359.5|94386.6|94361.6|94371.7|94346.7|55
1650455630000|2022-04-20 11:53:50|94385|94360|94388.4|94363.4|94389.7|94364.7|94381.1|94356.1|60
1650455640000|2022-04-20 11:54:00|94388.5|94363.5|94390.8|94365.8|94392.7|94367.7|94387.4|94362.4|56
1650455650000|2022-04-20 11:54:10|94390.9|94365.9|94390.9|94365.9|94391.5|94366.5|94385.3|94360.3|50
1650455660000|2022-04-20 11:54:20|94390.5|94365.5|94411.8|94386.8|94412.2|94387.2|94389.5|94364.5|61
1650455670000|2022-04-20 11:54:30|94411.6|94386.6|94415.4|94390.4|94415.5|94390.5|94410.7|94385.7|62
1650455680000|2022-04-20 11:54:40|94416.4|94391.4|94411.3|94386.3|94416.4|94391.4|94409.5|94384.5|51
1650455690000|2022-04-20 11:54:50|94411.5|94386.5|94409.5|94384.5|94425.9|94400.9|94404.1|94379.1|52
1650455700000|2022-04-20 11:55:00|94409.7|94384.7|94412.4|94387.4|94412.8|94387.8|94400.4|94375.4|59
1650455710000|2022-04-20 11:55:10|94413|94388|94432.1|94407.1|94432.1|94407.1|94412.6|94387.6|64
1650455720000|2022-04-20 11:55:20|94431.2|94406.2|94436.3|94411.3|94436.3|94411.3|94424.4|94399.4|65
1650455730000|2022-04-20 11:55:30|94436.5|94411.5|94430.1|94405.1|94452.5|94427.5|94427.5|94402.5|70
1650455740000|2022-04-20 11:55:40|94431.6|94406.6|94433.2|94408.2|94435.8|94410.8|94428.7|94403.7|60
1650455750000|2022-04-20 11:55:50|94433|94408|94440.7|94415.7|94445.7|94420.7|94431.9|94406.9|59
1650455760000|2022-04-20 11:56:00|94441.5|94416.5|94440.3|94415.3|94443.3|94418.3|94437.3|94412.3|62
1650455770000|2022-04-20 11:56:10|94434|94409|94417.2|94392.2|94434|94409|94417.2|94392.2|60
1650455780000|2022-04-20 11:56:20|94417.7|94392.7|94431.1|94406.1|94438.8|94413.8|94416.5|94391.5|69
1650455790000|2022-04-20 11:56:30|94430.9|94405.9|94435.5|94410.5|94436.3|94411.3|94428.1|94403.1|52
1650455800000|2022-04-20 11:56:40|94435.6|94410.6|94438.4|94413.4|94442|94417|94434.8|94409.8|58
1650455810000|2022-04-20 11:56:50|94438.5|94413.5|94436.4|94411.4|94442.7|94417.7|94430.7|94405.7|53
1650455820000|2022-04-20 11:57:00|94432.5|94407.5|94437|94412|94437.2|94412.2|94427.4|94402.4|58
1650455830000|2022-04-20 11:57:10|94436.9|94411.9|94418.9|94393.9|94440.9|94415.9|94417.9|94392.9|65
1650455840000|2022-04-20 11:57:20|94419|94394|94420|94395|94421.7|94396.7|94414.4|94389.4|59
1650455850000|2022-04-20 11:57:30|94420.1|94395.1|94426.8|94401.8|94431.7|94406.7|94420.1|94395.1|58
1650455860000|2022-04-20 11:57:40|94427|94402|94432.4|94407.4|94434.2|94409.2|94427|94402|65
1650455870000|2022-04-20 11:57:50|94432.3|94407.3|94412.1|94387.1|94434.2|94409.2|94402.6|94377.6|62
1650455880000|2022-04-20 11:58:00|94412|94387|94437.7|94412.7|94437.7|94412.7|94412|94387|66
1650455890000|2022-04-20 11:58:10|94438.2|94413.2|94452.8|94427.8|94453.8|94428.8|94438.2|94413.2|67
1650455900000|2022-04-20 11:58:20|94453.4|94428.4|94463.2|94438.2|94465.3|94440.3|94452.9|94427.9|64
1650455910000|2022-04-20 11:58:30|94462.4|94437.4|94463.3|94438.3|94469.2|94444.2|94462.4|94437.4|66
1650455920000|2022-04-20 11:58:40|94463.2|94438.2|94452.2|94427.2|94464.6|94439.6|94447.3|94422.3|61
1650455930000|2022-04-20 11:58:50|94452.1|94427.1|94474.3|94449.3|94474.3|94449.3|94452.1|94427.1|61
1650455940000|2022-04-20 11:59:00|94473.4|94448.4|94479.8|94454.8|94479.8|94454.8|94470.5|94445.5|66
1650455950000|2022-04-20 11:59:10|94479.6|94454.6|94462.4|94437.4|94479.6|94454.6|94459.2|94434.2|68
1650455960000|2022-04-20 11:59:20|94461.6|94436.6|94457.8|94432.8|94463.4|94438.4|94457.8|94432.8|70
1650455970000|2022-04-20 11:59:30|94457.3|94432.3|94451.5|94426.5|94457.5|94432.5|94449|94424|69
1650455980000|2022-04-20 11:59:40|94451.3|94426.3|94453.3|94428.3|94461.5|94436.5|94450.5|94425.5|62
1650455990000|2022-04-20 11:59:50|94451.4|94426.4|94458.7|94433.7|94459.4|94434.4|94447|94422|63
1650456000000|2022-04-20 12:00:00|94461.8|94436.8|94423.7|94398.7|94462.6|94437.6|94419.4|94394.4|71
1650456010000|2022-04-20 12:00:10|94423.5|94398.5|94410.7|94385.7|94423.5|94398.5|94409.4|94384.4|67
1650456020000|2022-04-20 12:00:20|94410.2|94385.2|94431.3|94406.3|94431.3|94406.3|94410.1|94385.1|65
1650456030000|2022-04-20 12:00:30|94431|94406|94424.5|94399.5|94431|94406|94416.5|94391.5|58
1650456040000|2022-04-20 12:00:40|94425.5|94400.5|94425.2|94400.2|94428|94403|94418.7|94393.7|70
1650456050000|2022-04-20 12:00:50|94425.5|94400.5|94417.1|94392.1|94429.2|94404.2|94413.7|94388.7|66
1650456060000|2022-04-20 12:01:00|94415.9|94390.9|94434.2|94409.2|94435.8|94410.8|94415.3|94390.3|71
1650456070000|2022-04-20 12:01:10|94434.6|94409.6|94430.9|94405.9|94438.4|94413.4|94424.9|94399.9|68
1650456080000|2022-04-20 12:01:20|94431|94406|94433.9|94408.9|94434|94409|94424.3|94399.3|51
1650456090000|2022-04-20 12:01:30|94436.3|94411.3|94449.4|94424.4|94455.3|94430.3|94436.3|94411.3|73
1650456100000|2022-04-20 12:01:40|94449.1|94424.1|94452.7|94427.7|94454.3|94429.3|94446.7|94421.7|47
1650456110000|2022-04-20 12:01:50|94453.2|94428.2|94441.9|94416.9|94455.3|94430.3|94441.7|94416.7|48
1650456120000|2022-04-20 12:02:00|94442.2|94417.2|94438.9|94413.9|94444.7|94419.7|94435.7|94410.7|56
1650456130000|2022-04-20 12:02:10|94439.4|94414.4|94443.2|94418.2|94447.6|94422.6|94432.9|94407.9|43
1650456140000|2022-04-20 12:02:20|94443.3|94418.3|94442.2|94417.2|94451.1|94426.1|94438|94413|62
1650456150000|2022-04-20 12:02:30|94443|94418|94449.1|94424.1|94459|94434|94440.3|94415.3|62
1650456160000|2022-04-20 12:02:40|94452.4|94427.4|94459.1|94434.1|94459.7|94434.7|94452.4|94427.4|49
1650456170000|2022-04-20 12:02:50|94458.5|94433.5|94456.7|94431.7|94461.7|94436.7|94455.7|94430.7|41
1650456180000|2022-04-20 12:03:00|94456.5|94431.5|94455.6|94430.6|94458.7|94433.7|94455.3|94430.3|34
1650456190000|2022-04-20 12:03:10|94455.4|94430.4|94452.2|94427.2|94463|94438|94452.1|94427.1|47
1650456200000|2022-04-20 12:03:20|94453.2|94428.2|94455|94430|94458.1|94433.1|94453.2|94428.2|44
1650456210000|2022-04-20 12:03:30|94455.1|94430.1|94460.3|94435.3|94461.7|94436.7|94454.5|94429.5|50
1650456220000|2022-04-20 12:03:40|94460.4|94435.4|94461.4|94436.4|94464.5|94439.5|94460.4|94435.4|29
1650456230000|2022-04-20 12:03:50|94461.3|94436.3|94452.9|94427.9|94461.3|94436.3|94451.8|94426.8|52
1650456240000|2022-04-20 12:04:00|94452.6|94427.6|94440.7|94415.7|94452.7|94427.7|94440.7|94415.7|49
1650456250000|2022-04-20 12:04:10|94441.8|94416.8|94443|94418|94445.4|94420.4|94441.2|94416.2|36
1650456260000|2022-04-20 12:04:20|94442.6|94417.6|94442.4|94417.4|94443.7|94418.7|94440.7|94415.7|50
1650456270000|2022-04-20 12:04:30|94442.6|94417.6|94442.9|94417.9|94443.9|94418.9|94437.7|94412.7|48
1650456280000|2022-04-20 12:04:40|94443.7|94418.7|94442.8|94417.8|94443.7|94418.7|94438.1|94413.1|47
1650456290000|2022-04-20 12:04:50|94442.3|94417.3|94436.1|94411.1|94442.9|94417.9|94433.7|94408.7|59
1650456300000|2022-04-20 12:05:00|94438.5|94413.5|94433.5|94408.5|94445.5|94420.5|94422.7|94397.7|57
1650456310000|2022-04-20 12:05:10|94433.4|94408.4|94430.1|94405.1|94434|94409|94429.4|94404.4|52
1650456320000|2022-04-20 12:05:20|94432.1|94407.1|94432.8|94407.8|94441.3|94416.3|94432.1|94407.1|51
1650456330000|2022-04-20 12:05:30|94433.4|94408.4|94432.7|94407.7|94434.7|94409.7|94431.6|94406.6|47
1650456340000|2022-04-20 12:05:40|94432.5|94407.5|94432.8|94407.8|94434.6|94409.6|94429.6|94404.6|55
1650456350000|2022-04-20 12:05:50|94432.5|94407.5|94444.2|94419.2|94450.3|94425.3|94432.5|94407.5|60
1650456360000|2022-04-20 12:06:00|94444|94419|94438|94413|94444.6|94419.6|94437.7|94412.7|44
1650456370000|2022-04-20 12:06:10|94438.5|94413.5|94453.5|94428.5|94455.3|94430.3|94438.5|94413.5|48
1650456380000|2022-04-20 12:06:20|94453.4|94428.4|94457.4|94432.4|94458.3|94433.3|94453.4|94428.4|55
1650456390000|2022-04-20 12:06:30|94457.5|94432.5|94442.2|94417.2|94458.3|94433.3|94441.3|94416.3|49
1650456400000|2022-04-20 12:06:40|94442|94417|94435.4|94410.4|94442.3|94417.3|94433.9|94408.9|54
1650456410000|2022-04-20 12:06:50|94436.3|94411.3|94433.6|94408.6|94436.7|94411.7|94430.4|94405.4|53
1650456420000|2022-04-20 12:07:00|94433.3|94408.3|94436|94411|94436.2|94411.2|94430.3|94405.3|52
1650456430000|2022-04-20 12:07:10|94436.3|94411.3|94433|94408|94436.8|94411.8|94431.3|94406.3|40
1650456440000|2022-04-20 12:07:20|94433.2|94408.2|94451.5|94426.5|94451.5|94426.5|94433.2|94408.2|55
1650456450000|2022-04-20 12:07:30|94451.1|94426.1|94450.4|94425.4|94452.3|94427.3|94446.3|94421.3|44
1650456460000|2022-04-20 12:07:40|94450|94425|94448.8|94423.8|94453.5|94428.5|94446.7|94421.7|39
1650456470000|2022-04-20 12:07:50|94448.1|94423.1|94445.4|94420.4|94452.3|94427.3|94442.2|94417.2|50
1650456480000|2022-04-20 12:08:00|94445|94420|94437.8|94412.8|94445.3|94420.3|94437.8|94412.8|45
1650456490000|2022-04-20 12:08:10|94439.7|94414.7|94441|94416|94441.9|94416.9|94436.7|94411.7|38
1650456500000|2022-04-20 12:08:20|94440.9|94415.9|94442.1|94417.1|94446|94421|94440.8|94415.8|47
1650456510000|2022-04-20 12:08:30|94442.3|94417.3|94442.7|94417.7|94445.5|94420.5|94439.7|94414.7|49
1650456520000|2022-04-20 12:08:40|94442.1|94417.1|94435.1|94410.1|94442.1|94417.1|94434.5|94409.5|42
1650456530000|2022-04-20 12:08:50|94434.9|94409.9|94428.3|94403.3|94436.2|94411.2|94426.7|94401.7|40
1650456540000|2022-04-20 12:09:00|94428.5|94403.5|94428.6|94403.6|94428.6|94403.6|94425.5|94400.5|34
1650456550000|2022-04-20 12:09:10|94428.2|94403.2|94436.7|94411.7|94437.2|94412.2|94427.7|94402.7|45
1650456560000|2022-04-20 12:09:20|94436.3|94411.3|94436.6|94411.6|94436.8|94411.8|94434.3|94409.3|36
1650456570000|2022-04-20 12:09:30|94436.5|94411.5|94439.1|94414.1|94440.8|94415.8|94434.7|94409.7|53
1650456580000|2022-04-20 12:09:40|94439.2|94414.2|94436.6|94411.6|94439.8|94414.8|94432.2|94407.2|61
1650456590000|2022-04-20 12:09:50|94437.7|94412.7|94435|94410|94440|94415|94435|94410|40
1650456600000|2022-04-20 12:10:00|94434.2|94409.2|94430.7|94405.7|94434.8|94409.8|94430.1|94405.1|48
1650456610000|2022-04-20 12:10:10|94430.1|94405.1|94428.4|94403.4|94430.1|94405.1|94425.1|94400.1|55
1650456620000|2022-04-20 12:10:20|94429.8|94404.8|94430.5|94405.5|94433.4|94408.4|94428.5|94403.5|43
1650456630000|2022-04-20 12:10:30|94430.4|94405.4|94437|94412|94438.1|94413.1|94426.9|94401.9|46
1650456640000|2022-04-20 12:10:40|94437.8|94412.8|94438.1|94413.1|94441.8|94416.8|94436.4|94411.4|51
1650456650000|2022-04-20 12:10:50|94437.6|94412.6|94447.4|94422.4|94449|94424|94437.6|94412.6|41
1650456660000|2022-04-20 12:11:00|94447.3|94422.3|94461|94436|94461|94436|94445.4|94420.4|67
1650456670000|2022-04-20 12:11:10|94460.4|94435.4|94459.2|94434.2|94462|94437|94456.3|94431.3|37
1650456680000|2022-04-20 12:11:20|94459.3|94434.3|94457.9|94432.9|94459.7|94434.7|94454.6|94429.6|48
1650456690000|2022-04-20 12:11:30|94457.8|94432.8|94460|94435|94462.3|94437.3|94451.1|94426.1|55
1650456700000|2022-04-20 12:11:40|94460.2|94435.2|94452.3|94427.3|94460.6|94435.6|94451.1|94426.1|60
1650456710000|2022-04-20 12:11:50|94451.5|94426.5|94451.9|94426.9|94452.7|94427.7|94450.6|94425.6|32
1650456720000|2022-04-20 12:12:00|94451.7|94426.7|94447.9|94422.9|94451.7|94426.7|94447.9|94422.9|32
1650456730000|2022-04-20 12:12:10|94447|94422|94448.1|94423.1|94452.6|94427.6|94445.9|94420.9|46
1650456740000|2022-04-20 12:12:20|94447.8|94422.8|94447.5|94422.5|94449.2|94424.2|94446.9|94421.9|52
1650456750000|2022-04-20 12:12:30|94447.3|94422.3|94447.9|94422.9|94450.3|94425.3|94447.3|94422.3|33
1650456760000|2022-04-20 12:12:40|94448.2|94423.2|94456.4|94431.4|94456.8|94431.8|94447.2|94422.2|29
1650456770000|2022-04-20 12:12:50|94456.6|94431.6|94455.2|94430.2|94458.3|94433.3|94452.1|94427.1|44
1650456780000|2022-04-20 12:13:00|94456.1|94431.1|94457.3|94432.3|94457.5|94432.5|94455.7|94430.7|36
1650456790000|2022-04-20 12:13:10|94457|94432|94453.2|94428.2|94457.7|94432.7|94451.5|94426.5|40
1650456800000|2022-04-20 12:13:20|94451.6|94426.6|94451.4|94426.4|94454.2|94429.2|94451.1|94426.1|41
1650456810000|2022-04-20 12:13:30|94451.2|94426.2|94451|94426|94452.4|94427.4|94450|94425|37
1650456820000|2022-04-20 12:13:40|94451.1|94426.1|94448.9|94423.9|94452.4|94427.4|94448|94423|56
1650456830000|2022-04-20 12:13:50|94449.3|94424.3|94449.8|94424.8|94451.5|94426.5|94445.9|94420.9|40
1650456840000|2022-04-20 12:14:00|94448.9|94423.9|94447.3|94422.3|94448.9|94423.9|94445.4|94420.4|38
1650456850000|2022-04-20 12:14:10|94446.8|94421.8|94449.9|94424.9|94451.2|94426.2|94446.8|94421.8|37
1650456860000|2022-04-20 12:14:20|94449.8|94424.8|94441.2|94416.2|94449.9|94424.9|94440.2|94415.2|51
1650456870000|2022-04-20 12:14:30|94441.5|94416.5|94443|94418|94445.5|94420.5|94440.6|94415.6|49
1650456880000|2022-04-20 12:14:40|94443.2|94418.2|94445.1|94420.1|94445.1|94420.1|94443.2|94418.2|34
1650456890000|2022-04-20 12:14:50|94445.5|94420.5|94483.8|94458.8|94497|94472|94444.5|94419.5|65
1650456900000|2022-04-20 12:15:00|94483.3|94458.3|94485.8|94460.8|94492.5|94467.5|94483.3|94458.3|66
1650456910000|2022-04-20 12:15:10|94486.6|94461.6|94486|94461|94486.6|94461.6|94474.3|94449.3|62
1650456920000|2022-04-20 12:15:20|94485.8|94460.8|94530.9|94480.9|94530.9|94491.8|94485.8|94460.8|64
1650456930000|2022-04-20 12:15:30|94528|94478|94522|94497|94528|94498.6|94510.4|94478|66
1650456940000|2022-04-20 12:15:40|94522.3|94497.3|94523.3|94498.3|94526.3|94501.3|94521.9|94496.9|53
1650456950000|2022-04-20 12:15:50|94523.1|94498.1|94514.8|94489.8|94523.2|94498.2|94510.6|94485.6|58
1650456960000|2022-04-20 12:16:00|94514.2|94489.2|94517.9|94492.9|94517.9|94492.9|94513.2|94488.2|43
1650456970000|2022-04-20 12:16:10|94517|94492|94514.8|94489.8|94517.3|94492.3|94510.2|94485.2|50
1650456980000|2022-04-20 12:16:20|94515|94490|94520.4|94495.4|94526|94501|94514|94489|58
1650456990000|2022-04-20 12:16:30|94519.4|94494.4|94481.7|94456.7|94527.2|94502.2|94478.4|94453.4|67
1650457000000|2022-04-20 12:16:40|94481.9|94456.9|94466.2|94441.2|94494.5|94469.5|94462.2|94437.2|76
1650457010000|2022-04-20 12:16:50|94465.9|94440.9|94481.8|94456.8|94483.5|94458.5|94465.9|94440.9|55
1650457020000|2022-04-20 12:17:00|94481.4|94456.4|94460.2|94435.2|94481.5|94456.5|94458.7|94433.7|68
1650457030000|2022-04-20 12:17:10|94460|94435|94442.9|94417.9|94460|94435|94440.6|94415.6|60
1650457040000|2022-04-20 12:17:20|94443.1|94418.1|94441.5|94416.5|94444.7|94419.7|94430.3|94405.3|61
1650457050000|2022-04-20 12:17:30|94438.6|94413.6|94449|94424|94459.4|94434.4|94438.6|94413.6|69
1650457060000|2022-04-20 12:17:40|94448.6|94423.6|94460|94435|94464|94439|94447.1|94422.1|58
1650457070000|2022-04-20 12:17:50|94460.1|94435.1|94464.8|94439.8|94467.8|94442.8|94447.9|94422.9|54
1650457080000|2022-04-20 12:18:00|94464.6|94439.6|94469.5|94444.5|94472|94447|94463.3|94438.3|63
1650457090000|2022-04-20 12:18:10|94469|94444|94468|94443|94470.2|94445.2|94463.2|94438.2|55
1650457100000|2022-04-20 12:18:20|94467.6|94442.6|94472|94447|94474.2|94449.2|94466.9|94441.9|57
1650457110000|2022-04-20 12:18:30|94471.9|94446.9|94471.3|94446.3|94477.1|94452.1|94470.6|94445.6|41
1650457120000|2022-04-20 12:18:40|94471.5|94446.5|94469.4|94444.4|94471.9|94446.9|94468.9|94443.9|37
1650457130000|2022-04-20 12:18:50|94469.9|94444.9|94465.3|94440.3|94470.1|94445.1|94455.5|94430.5|58
1650457140000|2022-04-20 12:19:00|94464.6|94439.6|94468.4|94443.4|94472.9|94447.9|94464.6|94439.6|65
1650457150000|2022-04-20 12:19:10|94468.6|94443.6|94473.9|94448.9|94474|94449|94461.2|94436.2|62
1650457160000|2022-04-20 12:19:20|94474.3|94449.3|94484|94459|94484.3|94459.3|94472.5|94447.5|67
1650457170000|2022-04-20 12:19:30|94484.4|94459.4|94472.1|94447.1|94486.2|94461.2|94471.2|94446.2|56
1650457180000|2022-04-20 12:19:40|94473.1|94448.1|94469.8|94444.8|94474.8|94449.8|94469.1|94444.1|58
1650457190000|2022-04-20 12:19:50|94469.9|94444.9|94473.1|94448.1|94474.3|94449.3|94469.8|94444.8|56
1650457200000|2022-04-20 12:20:00|94473|94448|94472.2|94447.2|94474.4|94449.4|94469.5|94444.5|62
1650457210000|2022-04-20 12:20:10|94472.1|94447.1|94473.2|94448.2|94473.8|94448.8|94467|94442|52
1650457220000|2022-04-20 12:20:20|94472|94447|94507.1|94482.1|94507.6|94482.6|94471.2|94446.2|51
1650457230000|2022-04-20 12:20:30|94506.3|94481.3|94503.5|94478.5|94506.8|94481.8|94502.7|94477.7|38
1650457240000|2022-04-20 12:20:40|94505.5|94480.5|94503.1|94478.1|94505.8|94480.8|94501.1|94476.1|47
1650457250000|2022-04-20 12:20:50|94503.3|94478.3|94496.5|94471.5|94505.5|94480.5|94496|94471|60
1650457260000|2022-04-20 12:21:00|94496.2|94471.2|94472.3|94447.3|94496.2|94471.2|94471.1|94446.1|60
1650457270000|2022-04-20 12:21:10|94472.5|94447.5|94483.4|94458.4|94483.4|94458.4|94470.3|94445.3|53
1650457280000|2022-04-20 12:21:20|94482.4|94457.4|94482.9|94457.9|94483.4|94458.4|94480.5|94455.5|47
1650457290000|2022-04-20 12:21:30|94483|94458|94501|94476|94505.6|94480.6|94482.9|94457.9|60
1650457300000|2022-04-20 12:21:40|94500.7|94475.7|94498.8|94473.8|94500.9|94475.9|94496.6|94471.6|49
1650457310000|2022-04-20 12:21:50|94498.5|94473.5|94503|94478|94505|94480|94498.5|94473.5|47
1650457320000|2022-04-20 12:22:00|94502.9|94477.9|94499.5|94474.5|94503.4|94478.4|94497.5|94472.5|49
1650457330000|2022-04-20 12:22:10|94499.3|94474.3|94510.1|94485.1|94510.1|94485.1|94497|94472|52
1650457340000|2022-04-20 12:22:20|94508.7|94483.7|94511|94486|94512.1|94487.1|94507.7|94482.7|58
1650457350000|2022-04-20 12:22:30|94511.5|94486.5|94515.2|94490.2|94515.2|94490.2|94509.5|94484.5|38
1650457360000|2022-04-20 12:22:40|94515.4|94490.4|94506.5|94481.5|94515.4|94490.4|94506.2|94481.2|41
1650457370000|2022-04-20 12:22:50|94507.2|94482.2|94511.2|94486.2|94512.6|94487.6|94507|94482|57
1650457380000|2022-04-20 12:23:00|94511.1|94486.1|94524.9|94499.9|94526.9|94501.9|94508.6|94483.6|59
1650457390000|2022-04-20 12:23:10|94527.7|94502.7|94525.5|94500.5|94527.7|94502.7|94524.6|94499.6|39
1650457400000|2022-04-20 12:23:20|94526.2|94501.2|94529.6|94504.6|94530.6|94505.6|94525.5|94500.5|52
1650457410000|2022-04-20 12:23:30|94529.9|94504.9|94527.9|94502.9|94529.9|94504.9|94526.2|94501.2|39
1650457420000|2022-04-20 12:23:40|94528.1|94503.1|94546.2|94521.2|94547.2|94522.2|94528.1|94503.1|58
1650457430000|2022-04-20 12:23:50|94546.3|94521.3|94530.8|94505.8|94556.1|94531.1|94530.8|94505.8|66
1650457440000|2022-04-20 12:24:00|94530.9|94505.9|94539.7|94514.7|94545.4|94520.4|94530.9|94505.9|63
1650457450000|2022-04-20 12:24:10|94539.9|94514.9|94548.9|94523.9|94550.7|94525.7|94535|94510|57
1650457460000|2022-04-20 12:24:20|94548.7|94523.7|94552.3|94527.3|94554.8|94529.8|94548|94523|60
1650457470000|2022-04-20 12:24:30|94552|94527|94551.6|94526.6|94562|94537|94549|94524|65
1650457480000|2022-04-20 12:24:40|94552|94527|94551.4|94526.4|94553.2|94528.2|94548.4|94523.4|51
1650457490000|2022-04-20 12:24:50|94551.1|94526.1|94547.6|94522.6|94551.6|94526.6|94547.4|94522.4|35
1650457500000|2022-04-20 12:25:00|94547.5|94522.5|94539.1|94514.1|94549|94524|94535.4|94510.4|60
1650457510000|2022-04-20 12:25:10|94538.1|94513.1|94539.2|94514.2|94548.6|94523.6|94536.5|94511.5|60
1650457520000|2022-04-20 12:25:20|94540.7|94515.7|94522.5|94497.5|94540.7|94515.7|94522.4|94497.4|51
1650457530000|2022-04-20 12:25:30|94524.4|94499.4|94504.9|94479.9|94524.4|94499.4|94503.7|94478.7|51
1650457540000|2022-04-20 12:25:40|94504.6|94479.6|94514.8|94489.8|94515.1|94490.1|94502.6|94477.6|59
1650457550000|2022-04-20 12:25:50|94515.1|94490.1|94518.1|94493.1|94520.4|94495.4|94512.9|94487.9|60
1650457560000|2022-04-20 12:26:00|94518.7|94493.7|94521.7|94496.7|94523.2|94498.2|94516|94491|71
1650457570000|2022-04-20 12:26:10|94522|94497|94519.2|94494.2|94524.4|94499.4|94518.9|94493.9|63
1650457580000|2022-04-20 12:26:20|94518.8|94493.8|94533.2|94508.2|94533.8|94508.8|94517.5|94492.5|66
1650457590000|2022-04-20 12:26:30|94532.7|94507.7|94529.4|94504.4|94533.1|94508.1|94528.3|94503.3|66
1650457600000|2022-04-20 12:26:40|94529.2|94504.2|94528.3|94503.3|94530|94505|94525.8|94500.8|51
1650457610000|2022-04-20 12:26:50|94527.7|94502.7|94527.1|94502.1|94529.8|94504.8|94525.3|94500.3|58
1650457620000|2022-04-20 12:27:00|94527.7|94502.7|94525.2|94500.2|94532.3|94507.3|94523|94498|70
1650457630000|2022-04-20 12:27:10|94526.5|94501.5|94518.5|94493.5|94529.1|94504.1|94518.1|94493.1|69
1650457640000|2022-04-20 12:27:20|94519.5|94494.5|94506.7|94481.7|94520.9|94495.9|94506.7|94481.7|64
1650457650000|2022-04-20 12:27:30|94511.3|94486.3|94512.5|94487.5|94515.3|94490.3|94508.7|94483.7|52
1650457660000|2022-04-20 12:27:40|94512.3|94487.3|94512.8|94487.8|94512.8|94487.8|94509.8|94484.8|52
1650457670000|2022-04-20 12:27:50|94512.6|94487.6|94487.3|94462.3|94513.7|94488.7|94486.6|94461.6|59
1650457680000|2022-04-20 12:28:00|94487.4|94462.4|94491.8|94466.8|94493.5|94468.5|94486.9|94461.9|67
1650457690000|2022-04-20 12:28:10|94491.3|94466.3|94497.4|94472.4|94502.7|94477.7|94484.4|94459.4|73
1650457700000|2022-04-20 12:28:20|94497.6|94472.6|94499.5|94474.5|94502.3|94477.3|94494.8|94469.8|66
1650457710000|2022-04-20 12:28:30|94500.2|94475.2|94486.5|94461.5|94501.4|94476.4|94485.3|94460.3|53
1650457720000|2022-04-20 12:28:40|94485.8|94460.8|94475.5|94450.5|94488.4|94463.4|94470.8|94445.8|62
1650457730000|2022-04-20 12:28:50|94476.3|94451.3|94474.2|94449.2|94478|94453|94469.2|94444.2|71
1650457740000|2022-04-20 12:29:00|94473.6|94448.6|94474.7|94449.7|94478.4|94453.4|94469.5|94444.5|66
1650457750000|2022-04-20 12:29:10|94475.2|94450.2|94481.7|94456.7|94486.6|94461.6|94472.3|94447.3|75
1650457760000|2022-04-20 12:29:20|94483.3|94458.3|94484.5|94459.5|94487.6|94462.6|94479.6|94454.6|67
1650457770000|2022-04-20 12:29:30|94484.6|94459.6|94477.5|94452.5|94485.5|94460.5|94473.4|94448.4|51
1650457780000|2022-04-20 12:29:40|94477.1|94452.1|94470.6|94445.6|94477.7|94452.7|94466.9|94441.9|71
1650457790000|2022-04-20 12:29:50|94473.6|94448.6|94481.9|94431.9|94481.9|94448.6|94462.5|94426.7|71
1650457800000|2022-04-20 12:30:00|94467.6|94442.6|94474.2|94424.2|94483.6|94446.8|94458.9|94424.2|76
1650457810000|2022-04-20 12:30:10|94474.1|94424.1|94462.7|94437.7|94478.2|94445.1|94461|94424.1|73
1650457820000|2022-04-20 12:30:20|94463|94438|94466.6|94416.6|94475|94439.1|94452.1|94415.3|68
1650457830000|2022-04-20 12:30:30|94466.9|94416.9|94458.6|94433.6|94468.5|94434|94453.4|94416.4|63
1650457840000|2022-04-20 12:30:40|94458.7|94433.7|94463.4|94438.4|94465.4|94440.4|94456.5|94431.5|69
1650457850000|2022-04-20 12:30:50|94463.3|94438.3|94470|94445|94471.2|94446.2|94459.7|94434.7|61
1650457860000|2022-04-20 12:31:00|94468.4|94443.4|94477.7|94452.7|94479.1|94454.1|94467.1|94442.1|60
1650457870000|2022-04-20 12:31:10|94479|94454|94463.7|94438.7|94481.7|94456.7|94462.7|94437.7|66
1650457880000|2022-04-20 12:31:20|94464.1|94439.1|94458.3|94433.3|94473.1|94440.7|94458.3|94421.9|56
1650457890000|2022-04-20 12:31:30|94458.9|94433.9|94463.2|94438.2|94464.3|94439.3|94457.6|94432.6|39
1650457900000|2022-04-20 12:31:40|94463.3|94438.3|94464.7|94439.7|94468.7|94443.7|94463.3|94438.3|56
1650457910000|2022-04-20 12:31:50|94465|94440|94464.4|94439.4|94476.9|94442.6|94459.9|94424.3|60
1650457920000|2022-04-20 12:32:00|94464.8|94439.8|94463.1|94438.1|94473.8|94439.8|94460.7|94422.5|34
1650457930000|2022-04-20 12:32:10|94461.8|94436.8|94471.9|94446.9|94472.9|94447.9|94461.8|94436.8|56
1650457940000|2022-04-20 12:32:20|94483.4|94433.4|94466.3|94441.3|94485.5|94448.1|94464.7|94432.4|64
1650457950000|2022-04-20 12:32:30|94466.2|94441.2|94469.3|94444.3|94469.4|94444.4|94463.4|94438.4|64
1650457960000|2022-04-20 12:32:40|94470.1|94445.1|94476|94451|94478.6|94453.6|94469|94444|57
1650457970000|2022-04-20 12:32:50|94476.7|94451.7|94482.1|94457.1|94494.3|94458.9|94473.3|94443.5|54
1650457980000|2022-04-20 12:33:00|94482.8|94457.8|94509.5|94459.5|94509.5|94472.6|94481.9|94450.3|65
1650457990000|2022-04-20 12:33:10|94496|94471|94490.7|94465.7|94504|94473.4|94489.3|94452.8|61
1650458000000|2022-04-20 12:33:20|94490.8|94465.8|94496.7|94471.7|94499.8|94474.8|94490.6|94465.6|58
1650458010000|2022-04-20 12:33:30|94498.6|94473.6|94494.2|94469.2|94498.7|94473.7|94491|94466|47
1650458020000|2022-04-20 12:33:40|94493.6|94468.6|94517.6|94492.6|94519.5|94494.5|94493.6|94461.7|63
1650458030000|2022-04-20 12:33:50|94518|94493|94531.6|94506.6|94533.2|94508.2|94518|94493|58
1650458040000|2022-04-20 12:34:00|94531.3|94506.3|94532.3|94507.3|94532.9|94507.9|94528.9|94503.9|44
1650458050000|2022-04-20 12:34:10|94532|94507|94533.2|94508.2|94533.2|94508.2|94528.2|94503.2|50
1650458060000|2022-04-20 12:34:20|94533.4|94508.4|94530.8|94505.8|94534.4|94509.4|94530.8|94505.8|34
1650458070000|2022-04-20 12:34:30|94530.9|94505.9|94532.7|94507.7|94539|94514|94529.5|94504.5|55
1650458080000|2022-04-20 12:34:40|94532.9|94507.9|94521|94496|94533|94508|94519.5|94494.5|61
1650458090000|2022-04-20 12:34:50|94521.4|94496.4|94534.1|94509.1|94535.8|94510.8|94520.4|94495.4|59
1650458100000|2022-04-20 12:35:00|94533.9|94508.9|94547.4|94522.4|94547.4|94522.4|94533.7|94508.7|66
1650458110000|2022-04-20 12:35:10|94547.7|94522.7|94538.1|94513.1|94548.2|94523.2|94536.6|94511.6|64
1650458120000|2022-04-20 12:35:20|94538.3|94513.3|94530.4|94505.4|94538.3|94513.3|94525.9|94500.9|63
1650458130000|2022-04-20 12:35:30|94530.3|94505.3|94529.3|94504.3|94531|94506|94525.6|94500.6|57
1650458140000|2022-04-20 12:35:40|94528.6|94503.6|94523.3|94498.3|94529.9|94504.9|94519.5|94494.5|49
1650458150000|2022-04-20 12:35:50|94522.9|94497.9|94520.9|94495.9|94524.2|94499.2|94515.5|94490.5|61
1650458160000|2022-04-20 12:36:00|94519.6|94494.6|94526.8|94501.8|94535.7|94510.7|94518.6|94493.6|67
1650458170000|2022-04-20 12:36:10|94529.7|94504.7|94536.6|94511.6|94543.8|94518.8|94526.9|94501.9|67
1650458180000|2022-04-20 12:36:20|94536.5|94511.5|94537.2|94512.2|94539.1|94514.1|94530.4|94505.4|56
1650458190000|2022-04-20 12:36:30|94534.2|94509.2|94544.5|94519.5|94554.2|94529.2|94531.5|94506.5|65
1650458200000|2022-04-20 12:36:40|94543.9|94518.9|94542.5|94517.5|94549.4|94524.4|94541.1|94516.1|65
1650458210000|2022-04-20 12:36:50|94541.7|94516.7|94545.7|94520.7|94548.2|94523.2|94541.2|94516.2|59
1650458220000|2022-04-20 12:37:00|94545.6|94520.6|94539.8|94514.8|94547.5|94522.5|94532.2|94507.2|69
1650458230000|2022-04-20 12:37:10|94540.2|94515.2|94543.9|94518.9|94547.6|94522.6|94540.2|94515.2|59
1650458240000|2022-04-20 12:37:20|94543.7|94518.7|94563|94538|94567.7|94542.7|94543.7|94518.7|70
1650458250000|2022-04-20 12:37:30|94564.3|94539.3|94560.4|94535.4|94573.5|94548.5|94559.6|94534.6|63
1650458260000|2022-04-20 12:37:40|94559.7|94534.7|94560.5|94535.5|94569.5|94544.5|94555.9|94530.9|70
1650458270000|2022-04-20 12:37:50|94558.4|94533.4|94554.3|94529.3|94564.4|94539.4|94554.3|94529.3|65
1650458280000|2022-04-20 12:38:00|94550.1|94525.1|94559|94534|94560.4|94535.4|94546.1|94521.1|68
1650458290000|2022-04-20 12:38:10|94558.8|94533.8|94568.7|94543.7|94568.7|94543.7|94558.7|94533.7|54
1650458300000|2022-04-20 12:38:20|94568.2|94543.2|94571.5|94546.5|94572.3|94547.3|94564.4|94539.4|50
1650458310000|2022-04-20 12:38:30|94571.3|94546.3|94561.8|94536.8|94571.3|94546.3|94555.7|94530.7|58
1650458320000|2022-04-20 12:38:40|94560.1|94535.1|94567.2|94542.2|94567.2|94542.2|94559.6|94534.6|44
1650458330000|2022-04-20 12:38:50|94565.9|94540.9|94565|94540|94565.9|94540.9|94561.6|94536.6|40
1650458340000|2022-04-20 12:39:00|94564.9|94539.9|94535.1|94510.1|94565|94540|94532.2|94507.2|53
1650458350000|2022-04-20 12:39:10|94536.2|94511.2|94539.8|94514.8|94545|94520|94534.8|94509.8|68
1650458360000|2022-04-20 12:39:20|94540.2|94515.2|94542.7|94517.7|94548.8|94523.8|94539.3|94514.3|59
1650458370000|2022-04-20 12:39:30|94542.2|94517.2|94522.2|94497.2|94546.5|94521.5|94522.2|94497.2|67
1650458380000|2022-04-20 12:39:40|94522.4|94497.4|94517.8|94492.8|94522.4|94497.4|94517.8|94492.8|46
1650458390000|2022-04-20 12:39:50|94519.3|94494.3|94504.6|94479.6|94519.3|94494.3|94498.5|94473.5|54
1650458400000|2022-04-20 12:40:00|94504.7|94479.7|94510.2|94485.2|94510.8|94485.8|94503.5|94478.5|49
1650458410000|2022-04-20 12:40:10|94510.1|94485.1|94510.9|94485.9|94512.3|94487.3|94503.5|94478.5|52
1650458420000|2022-04-20 12:40:20|94508|94483|94514.4|94489.4|94515.9|94490.9|94503.7|94478.7|55
1650458430000|2022-04-20 12:40:30|94514.3|94489.3|94520|94495|94531.8|94506.8|94510.8|94485.8|46
1650458440000|2022-04-20 12:40:40|94519.7|94494.7|94519.4|94494.4|94529.9|94504.9|94515.3|94490.3|67
1650458450000|2022-04-20 12:40:50|94519|94494|94518.9|94493.9|94520.1|94495.1|94510|94485|56
1650458460000|2022-04-20 12:41:00|94519.7|94494.7|94518.9|94493.9|94526.6|94501.6|94514.8|94489.8|67
1650458470000|2022-04-20 12:41:10|94519.1|94494.1|94531.7|94506.7|94536.4|94511.4|94519.1|94494.1|73
1650458480000|2022-04-20 12:41:20|94531.6|94506.6|94540.3|94515.3|94544.4|94519.4|94530.8|94505.8|67
1650458490000|2022-04-20 12:41:30|94540.2|94515.2|94534.3|94509.3|94541.5|94516.5|94528.8|94503.8|57
1650458500000|2022-04-20 12:41:40|94538.1|94513.1|94525.8|94500.8|94539.7|94514.7|94525.1|94500.1|66
1650458510000|2022-04-20 12:41:50|94525.5|94500.5|94526.7|94501.7|94529.2|94504.2|94521.4|94496.4|53
1650458520000|2022-04-20 12:42:00|94527|94502|94521.1|94496.1|94530.2|94505.2|94521.1|94496.1|50
1650458530000|2022-04-20 12:42:10|94523.5|94498.5|94525.8|94500.8|94525.8|94500.8|94523.1|94498.1|45
1650458540000|2022-04-20 12:42:20|94525.6|94500.6|94528.2|94503.2|94528.5|94503.5|94524.8|94499.8|38
1650458550000|2022-04-20 12:42:30|94525.3|94500.3|94526.1|94501.1|94526.7|94501.7|94520.2|94495.2|46
1650458560000|2022-04-20 12:42:40|94525.9|94500.9|94527.8|94502.8|94529.3|94504.3|94525.9|94500.9|39
1650458570000|2022-04-20 12:42:50|94527.7|94502.7|94532.3|94507.3|94534.9|94509.9|94525.1|94500.1|40
1650458580000|2022-04-20 12:43:00|94532.7|94507.7|94538|94513|94542.2|94517.2|94518.5|94493.5|75
1650458590000|2022-04-20 12:43:10|94537.8|94512.8|94546.9|94521.9|94546.9|94521.9|94537.7|94512.7|60
1650458600000|2022-04-20 12:43:20|94547.7|94522.7|94552|94527|94554|94529|94542|94517|56
1650458610000|2022-04-20 12:43:30|94551.9|94526.9|94550|94525|94552.1|94527.1|94547|94522|51
1650458620000|2022-04-20 12:43:40|94549.9|94524.9|94562.4|94537.4|94568|94543|94549.9|94524.9|61
1650458630000|2022-04-20 12:43:50|94562|94537|94559.5|94534.5|94563.6|94538.6|94555.7|94530.7|63
1650458640000|2022-04-20 12:44:00|94558.7|94533.7|94542.5|94517.5|94562.2|94537.2|94539.7|94514.7|66
1650458650000|2022-04-20 12:44:10|94542.3|94517.3|94541.6|94516.6|94546.7|94521.7|94539.8|94514.8|58
1650458660000|2022-04-20 12:44:20|94541.8|94516.8|94532.6|94507.6|94549.3|94524.3|94531.3|94506.3|55
1650458670000|2022-04-20 12:44:30|94532.5|94507.5|94541.3|94516.3|94541.5|94516.5|94530.6|94505.6|48
1650458680000|2022-04-20 12:44:40|94541|94516|94565.7|94540.7|94571.5|94546.5|94539.3|94514.3|68
1650458690000|2022-04-20 12:44:50|94566.4|94541.4|94556.3|94531.3|94571.8|94546.8|94551.4|94526.4|69
1650458700000|2022-04-20 12:45:00|94556.1|94531.1|94559.7|94534.7|94567.4|94542.4|94549.4|94524.4|72
1650458710000|2022-04-20 12:45:10|94559.8|94534.8|94563.1|94538.1|94564.5|94539.5|94553.1|94528.1|67
1650458720000|2022-04-20 12:45:20|94563.3|94538.3|94568.4|94543.4|94568.4|94543.4|94561.4|94536.4|54
1650458730000|2022-04-20 12:45:30|94568.1|94543.1|94584.6|94559.6|94588.2|94563.2|94567.9|94542.9|77
1650458740000|2022-04-20 12:45:40|94585.7|94560.7|94585.5|94560.5|94591.3|94566.3|94579.5|94554.5|69
1650458750000|2022-04-20 12:45:50|94585.1|94560.1|94569.1|94544.1|94590.5|94565.5|94569.1|94544.1|55
1650458760000|2022-04-20 12:46:00|94570.5|94545.5|94582|94557|94584|94559|94566|94541|69
1650458770000|2022-04-20 12:46:10|94581.9|94556.9|94597|94572|94601.7|94576.7|94581|94556|63
1650458780000|2022-04-20 12:46:20|94598.1|94573.1|94577.1|94552.1|94598.6|94573.6|94574.8|94549.8|70
1650458790000|2022-04-20 12:46:30|94577.8|94552.8|94579.9|94554.9|94585.1|94560.1|94577|94552|67
1650458800000|2022-04-20 12:46:40|94579.6|94554.6|94592.6|94567.6|94594.2|94569.2|94579.6|94554.6|67
1650458810000|2022-04-20 12:46:50|94594.4|94569.4|94598.3|94573.3|94602.8|94577.8|94594.4|94569.4|62
1650458820000|2022-04-20 12:47:00|94598.5|94573.5|94596.7|94571.7|94598.5|94573.5|94591.3|94566.3|55
1650458830000|2022-04-20 12:47:10|94597|94572|94604.9|94579.9|94609|94584|94596.1|94571.1|68
1650458840000|2022-04-20 12:47:20|94605.1|94580.1|94616.6|94591.6|94619.4|94594.4|94603.6|94578.6|70
1650458850000|2022-04-20 12:47:30|94617.5|94592.5|94608.3|94583.3|94619.1|94594.1|94605.7|94580.7|69
1650458860000|2022-04-20 12:47:40|94607.3|94582.3|94604.3|94579.3|94610.7|94585.7|94601.8|94576.8|50
1650458870000|2022-04-20 12:47:50|94604.2|94579.2|94611.6|94586.6|94620.2|94586.6|94603.1|94569.7|56
1650458880000|2022-04-20 12:48:00|94611.3|94586.3|94602.2|94577.2|94624.5|94590.4|94601.7|94569.7|73
1650458890000|2022-04-20 12:48:10|94601.6|94576.6|94616.5|94591.5|94624.8|94591.5|94598.5|94561.1|74
1650458900000|2022-04-20 12:48:20|94616.9|94591.9|94623.9|94598.9|94625.7|94600.7|94613|94588|64
1650458910000|2022-04-20 12:48:30|94624|94599|94622.3|94597.3|94626.3|94601.3|94621.7|94596.7|54
1650458920000|2022-04-20 12:48:40|94619.8|94594.8|94624.2|94599.2|94624.8|94599.8|94617.8|94592.8|56
1650458930000|2022-04-20 12:48:50|94623.4|94598.4|94600.1|94575.1|94624.9|94599.9|94600.1|94575.1|65
1650458940000|2022-04-20 12:49:00|94600.6|94575.6|94580.5|94555.5|94607|94582|94580.5|94541.2|72
1650458950000|2022-04-20 12:49:10|94577.4|94552.4|94568.8|94543.8|94592.8|94555.2|94564.7|94539.7|68
1650458960000|2022-04-20 12:49:20|94567.4|94542.4|94594.9|94569.9|94596.6|94570.8|94566.4|94541.4|64
1650458970000|2022-04-20 12:49:30|94606.8|94581.8|94596.8|94571.8|94614.4|94581.8|94596.3|94557.7|66
1650458980000|2022-04-20 12:49:40|94597|94572|94592.3|94567.3|94612|94581.2|94591.8|94562|72
1650458990000|2022-04-20 12:49:50|94592.6|94567.6|94593.9|94568.9|94603.8|94578.8|94592.6|94567.6|60
1650459000000|2022-04-20 12:50:00|94595.6|94570.6|94563|94538|94596.1|94571.1|94562.1|94527.7|70
1650459010000|2022-04-20 12:50:10|94575.2|94525.2|94536.3|94511.3|94576.1|94534.4|94536.3|94506.8|71
1650459020000|2022-04-20 12:50:20|94539.4|94514.4|94551.2|94526.2|94557.5|94527.2|94539.4|94503.6|63
1650459030000|2022-04-20 12:50:30|94553.7|94528.7|94573.2|94548.2|94585.6|94550.1|94553.2|94526.4|66
1650459040000|2022-04-20 12:50:40|94572.8|94547.8|94584|94559|94609.9|94571.9|94572.8|94547.8|65
1650459050000|2022-04-20 12:50:50|94583.5|94558.5|94587.1|94562.1|94594.9|94569.9|94581.8|94556.8|60
1650459060000|2022-04-20 12:51:00|94586.6|94561.6|94582.2|94557.2|94586.8|94561.8|94577.9|94552.9|73
1650459070000|2022-04-20 12:51:10|94583.2|94558.2|94583.8|94558.8|94589|94564|94582.1|94557.1|57
1650459080000|2022-04-20 12:51:20|94583.7|94558.7|94604.2|94579.2|94615.8|94580.5|94583.7|94556.7|72
1650459090000|2022-04-20 12:51:30|94605.3|94580.3|94605|94580|94630|94595.2|94603.2|94566.2|66
1650459100000|2022-04-20 12:51:40|94604.3|94579.3|94605|94580|94605.2|94580.2|94602.5|94577.5|42
1650459110000|2022-04-20 12:51:50|94605.4|94580.4|94609.5|94584.5|94610.8|94585.8|94603.3|94578.3|54
1650459120000|2022-04-20 12:52:00|94609.8|94584.8|94616.7|94591.7|94620.5|94595.5|94608.9|94583.9|61
1650459130000|2022-04-20 12:52:10|94620.2|94595.2|94618.8|94593.8|94620.9|94595.9|94612.7|94587.7|64
1650459140000|2022-04-20 12:52:20|94618.7|94593.7|94626.1|94601.1|94629.2|94604.2|94618.1|94593.1|62
1650459150000|2022-04-20 12:52:30|94626.5|94601.5|94628.7|94603.7|94629.3|94604.3|94625.1|94600.1|56
1650459160000|2022-04-20 12:52:40|94628.4|94603.4|94616.4|94591.4|94628.8|94603.8|94608.5|94583.5|61
1650459170000|2022-04-20 12:52:50|94617.1|94592.1|94615.3|94590.3|94619|94594|94614.7|94589.7|42
1650459180000|2022-04-20 12:53:00|94615.2|94590.2|94598.5|94573.5|94615.4|94590.4|94596.3|94571.3|65
1650459190000|2022-04-20 12:53:10|94598.7|94573.7|94602|94577|94609.2|94584.2|94596.3|94571.3|67
1650459200000|2022-04-20 12:53:20|94601.9|94576.9|94618.2|94593.2|94622.2|94597.2|94599|94574|66
1650459210000|2022-04-20 12:53:30|94618.6|94593.6|94613.9|94588.9|94618.6|94593.6|94609.3|94584.3|65
1650459220000|2022-04-20 12:53:40|94611.4|94586.4|94612|94587|94614.1|94589.1|94608|94583|69
1650459230000|2022-04-20 12:53:50|94611|94586|94597.7|94572.7|94611|94586|94596.3|94571.3|68
1650459240000|2022-04-20 12:54:00|94597.5|94572.5|94586.7|94561.7|94603.9|94578.9|94586|94561|60
1650459250000|2022-04-20 12:54:10|94587|94562|94591.8|94566.8|94593.7|94568.7|94587|94562|63
1650459260000|2022-04-20 12:54:20|94591.7|94566.7|94594.9|94569.9|94599.8|94574.8|94591|94566|59
1650459270000|2022-04-20 12:54:30|94595.8|94570.8|94592.2|94567.2|94595.8|94570.8|94590.2|94565.2|65
1650459280000|2022-04-20 12:54:40|94592.4|94567.4|94585.7|94560.7|94593.2|94568.2|94585.7|94560.7|44
1650459290000|2022-04-20 12:54:50|94584.4|94559.4|94594.1|94569.1|94596.5|94571.5|94582.4|94557.4|63
1650459300000|2022-04-20 12:55:00|94594.4|94569.4|94601.1|94576.1|94603|94578|94592.3|94567.3|60
1650459310000|2022-04-20 12:55:10|94601.9|94576.9|94603.3|94578.3|94603.7|94578.7|94600.2|94575.2|60
1650459320000|2022-04-20 12:55:20|94603.5|94578.5|94598.7|94573.7|94603.8|94578.8|94589.5|94564.5|62
1650459330000|2022-04-20 12:55:30|94597.6|94572.6|94591.6|94566.6|94599.1|94574.1|94588.1|94563.1|65
1650459340000|2022-04-20 12:55:40|94592.1|94567.1|94594.5|94569.5|94596.1|94571.1|94592|94567|63
1650459350000|2022-04-20 12:55:50|94596.6|94571.6|94564.3|94539.3|94597.7|94572.7|94564.3|94539.3|61
1650459360000|2022-04-20 12:56:00|94564.5|94539.5|94578.6|94553.6|94580.7|94555.7|94564.5|94539.5|66
1650459370000|2022-04-20 12:56:10|94579.6|94554.6|94582.1|94557.1|94583.9|94558.9|94579.5|94554.5|54
1650459380000|2022-04-20 12:56:20|94582.2|94557.2|94597.1|94572.1|94599.4|94574.4|94582.2|94557.2|62
1650459390000|2022-04-20 12:56:30|94597.6|94572.6|94615.9|94590.9|94618.7|94593.7|94597.6|94572.6|71
1650459400000|2022-04-20 12:56:40|94615.8|94590.8|94591.7|94566.7|94617.1|94592.1|94590.6|94565.6|58
1650459410000|2022-04-20 12:56:50|94592.2|94567.2|94589.5|94564.5|94601.7|94572.1|94587.7|94551.7|63
1650459420000|2022-04-20 12:57:00|94589.9|94564.9|94591.2|94566.2|94596.6|94571.6|94589.4|94564.4|52
1650459430000|2022-04-20 12:57:10|94591.3|94566.3|94596.5|94571.5|94597.1|94572.1|94591.3|94566.3|38
1650459440000|2022-04-20 12:57:20|94596.2|94571.2|94598|94573|94598.2|94573.2|94591.2|94566.2|50
1650459450000|2022-04-20 12:57:30|94598.6|94573.6|94595.9|94570.9|94598.9|94573.9|94594.4|94569.4|55
1650459460000|2022-04-20 12:57:40|94595|94570|94585.1|94560.1|94596.4|94571.4|94584.3|94559.3|57
1650459470000|2022-04-20 12:57:50|94585|94560|94590.5|94565.5|94592.4|94567.4|94573.5|94548.5|65
1650459480000|2022-04-20 12:58:00|94590.7|94565.7|94583.5|94558.5|94591.6|94566.6|94582.3|94557.3|57
1650459490000|2022-04-20 12:58:10|94583.8|94558.8|94585.4|94560.4|94589.4|94564.4|94581.2|94556.2|57
1650459500000|2022-04-20 12:58:20|94585.3|94560.3|94592.9|94567.9|94592.9|94567.9|94583.2|94558.2|51
1650459510000|2022-04-20 12:58:30|94592.4|94567.4|94589.9|94564.9|94595.4|94570.4|94586|94561|68
1650459520000|2022-04-20 12:58:40|94589.8|94564.8|94575.4|94550.4|94590.3|94565.3|94575.4|94550.4|62
1650459530000|2022-04-20 12:58:50|94572.4|94547.4|94557.9|94532.9|94575.5|94550.5|94553.7|94528.7|71
1650459540000|2022-04-20 12:59:00|94557.4|94532.4|94564.7|94539.7|94565.1|94540.1|94555.6|94530.6|60
1650459550000|2022-04-20 12:59:10|94565.1|94540.1|94563.4|94538.4|94565.6|94540.6|94560.8|94535.8|49
1650459560000|2022-04-20 12:59:20|94564.3|94539.3|94555.9|94530.9|94564.3|94539.3|94551.1|94526.1|60
1650459570000|2022-04-20 12:59:30|94555.5|94530.5|94563|94538|94566.9|94541.9|94554.8|94529.8|56
1650459580000|2022-04-20 12:59:40|94564.5|94539.5|94559.1|94534.1|94567|94542|94558.5|94533.5|47
1650459590000|2022-04-20 12:59:50|94559.7|94534.7|94574|94549|94575|94550|94555.4|94530.4|58
1650459600000|2022-04-20 13:00:00|94573.2|94548.2|94582.7|94557.7|94583|94558|94572.8|94547.8|72
1650459610000|2022-04-20 13:00:10|94583.2|94558.2|94579.8|94554.8|94593.1|94568.1|94579.7|94554.7|60
1650459620000|2022-04-20 13:00:20|94579.5|94554.5|94568.6|94543.6|94579.5|94554.5|94563|94538|62
1650459630000|2022-04-20 13:00:30|94568|94543|94580.5|94555.5|94581.7|94556.7|94565.7|94540.7|60
1650459640000|2022-04-20 13:00:40|94580.3|94555.3|94570|94545|94587.9|94562.9|94568.8|94532.2|64
1650459650000|2022-04-20 13:00:50|94570.1|94545.1|94583.6|94558.6|94583.7|94558.7|94570.1|94545.1|58
1650459660000|2022-04-20 13:01:00|94583|94558|94594.8|94569.8|94601.6|94576.6|94581.7|94556.7|66
1650459670000|2022-04-20 13:01:10|94595.9|94570.9|94595.6|94570.6|94596.8|94571.8|94591.7|94566.7|57
1650459680000|2022-04-20 13:01:20|94590.4|94565.4|94569.1|94544.1|94590.4|94565.4|94568.3|94543.3|60
1650459690000|2022-04-20 13:01:30|94570.1|94545.1|94555.9|94530.9|94570.1|94545.1|94552.1|94527.1|62
1650459700000|2022-04-20 13:01:40|94556.1|94531.1|94545.3|94520.3|94566.2|94532.3|94545.3|94515.5|67
1650459710000|2022-04-20 13:01:50|94539.9|94514.9|94536.5|94511.5|94541.6|94516.6|94535.4|94510.4|63
1650459720000|2022-04-20 13:02:00|94536.7|94511.7|94558.4|94533.4|94559.5|94534.5|94529.5|94504.5|69
1650459730000|2022-04-20 13:02:10|94558.9|94533.9|94552.9|94527.9|94560.3|94535.3|94549.2|94524.2|58
1650459740000|2022-04-20 13:02:20|94550.9|94525.9|94533.4|94508.4|94553.5|94528.5|94533.4|94508.4|61
1650459750000|2022-04-20 13:02:30|94533.9|94508.9|94536.9|94511.9|94542.4|94512.9|94517|94489.6|71
1650459760000|2022-04-20 13:02:40|94537.7|94512.7|94541.4|94516.4|94542.2|94517.2|94535.9|94510.9|64
1650459770000|2022-04-20 13:02:50|94541.2|94516.2|94540.9|94515.9|94543.4|94518.4|94532.7|94507.7|64
1650459780000|2022-04-20 13:03:00|94540.6|94515.6|94538.1|94513.1|94543.7|94518.7|94536.2|94511.2|54
1650459790000|2022-04-20 13:03:10|94538.8|94513.8|94547.4|94522.4|94547.4|94522.4|94537.1|94512.1|49
1650459800000|2022-04-20 13:03:20|94545.9|94520.9|94543.7|94518.7|94549.4|94524.4|94539.4|94514.4|48
1650459810000|2022-04-20 13:03:30|94542.9|94517.9|94540.4|94515.4|94546|94521|94537.5|94512.5|52
1650459820000|2022-04-20 13:03:40|94540.9|94515.9|94564.9|94539.9|94573.1|94540.8|94540.1|94515.1|63
1650459830000|2022-04-20 13:03:50|94565.8|94540.8|94571.8|94546.8|94589.4|94554.4|94565.3|94539.4|63
1650459840000|2022-04-20 13:04:00|94571.9|94546.9|94570.4|94545.4|94572.6|94547.6|94567.4|94542.4|66
1650459850000|2022-04-20 13:04:10|94571.6|94546.6|94571.3|94546.3|94575.6|94550.6|94567.9|94542.9|61
1650459860000|2022-04-20 13:04:20|94571.5|94546.5|94591.4|94566.4|94593.2|94568.2|94571.3|94546.3|63
1650459870000|2022-04-20 13:04:30|94591.3|94566.3|94600.1|94575.1|94601.8|94576.8|94590.7|94565.7|62
1650459880000|2022-04-20 13:04:40|94599.2|94574.2|94597.5|94572.5|94609.5|94584.5|94593.3|94557.9|67
1650459890000|2022-04-20 13:04:50|94597.4|94572.4|94597.9|94572.9|94602.7|94577.7|94595.9|94570.9|58
1650459900000|2022-04-20 13:05:00|94598.1|94573.1|94604.7|94579.7|94615.8|94586.7|94598.1|94565.8|69
1650459910000|2022-04-20 13:05:10|94605.2|94580.2|94613.5|94588.5|94620.4|94589.7|94601.1|94564|73
1650459920000|2022-04-20 13:05:20|94613.3|94588.3|94637.2|94587.2|94637.2|94596.9|94612|94583.8|64
1650459930000|2022-04-20 13:05:30|94637.6|94587.6|94619.3|94594.3|94639|94606.2|94615.2|94586.6|71
1650459940000|2022-04-20 13:05:40|94620.1|94595.1|94633.4|94608.4|94643.9|94614.4|94619.7|94593.9|64
1650459950000|2022-04-20 13:05:50|94633.3|94608.3|94636.2|94611.2|94643.2|94618.2|94628.8|94603.8|60
1650459960000|2022-04-20 13:06:00|94634.6|94609.6|94632|94607|94637.9|94612.9|94628.4|94603.4|57
1650459970000|2022-04-20 13:06:10|94632.5|94607.5|94625.1|94600.1|94633.1|94608.1|94622.8|94597.8|50
1650459980000|2022-04-20 13:06:20|94624.5|94599.5|94627.4|94602.4|94628|94603|94620.5|94595.5|56
1650459990000|2022-04-20 13:06:30|94627.5|94602.5|94629|94604|94630.1|94605.1|94626.5|94601.5|50
1650460000000|2022-04-20 13:06:40|94629.2|94604.2|94621.5|94596.5|94630.1|94605.1|94621.1|94596.1|53
1650460010000|2022-04-20 13:06:50|94622.8|94597.8|94617.2|94592.2|94628|94603|94609.2|94584.2|58
1650460020000|2022-04-20 13:07:00|94616.7|94591.7|94617.4|94592.4|94617.4|94592.4|94612.5|94587.5|46
1650460030000|2022-04-20 13:07:10|94618|94593|94618.9|94593.9|94618.9|94593.9|94616.3|94591.3|42
1650460040000|2022-04-20 13:07:20|94618.8|94593.8|94627.3|94602.3|94634.6|94609.6|94618.8|94593.8|61
1650460050000|2022-04-20 13:07:30|94627.2|94602.2|94639.4|94614.4|94641.1|94616.1|94627.2|94602.2|72
1650460060000|2022-04-20 13:07:40|94640.6|94615.6|94640.2|94615.2|94642.5|94617.5|94630.6|94605.6|66
1650460070000|2022-04-20 13:07:50|94640|94615|94647|94622|94652.1|94627.1|94639.6|94614.6|64
1650460080000|2022-04-20 13:08:00|94646.5|94621.5|94646.3|94621.3|94649|94624|94642.7|94617.7|56
1650460090000|2022-04-20 13:08:10|94646.2|94621.2|94646.2|94621.2|94647.1|94622.1|94639.2|94614.2|52
1650460100000|2022-04-20 13:08:20|94646.3|94621.3|94675.4|94650.4|94675.4|94650.4|94646.3|94621.3|63
1650460110000|2022-04-20 13:08:30|94675.6|94650.6|94682.7|94657.7|94682.8|94657.8|94673.4|94648.4|59
1650460120000|2022-04-20 13:08:40|94682.8|94657.8|94693.7|94668.7|94693.7|94668.7|94682.8|94657.8|60
1650460130000|2022-04-20 13:08:50|94694.6|94669.6|94690.3|94665.3|94696.4|94671.4|94689.9|94664.9|55
1650460140000|2022-04-20 13:09:00|94689.7|94664.7|94671.5|94646.5|94689.7|94664.7|94664.9|94639.9|69
1650460150000|2022-04-20 13:09:10|94668|94643|94640.2|94615.2|94668|94643|94633.9|94608.9|79
1650460160000|2022-04-20 13:09:20|94640.1|94615.1|94634.7|94609.7|94640.9|94615.9|94631.7|94606.7|58
1650460170000|2022-04-20 13:09:30|94634.9|94609.9|94628.4|94603.4|94635.3|94610.3|94625.8|94600.8|64
1650460180000|2022-04-20 13:09:40|94629.3|94604.3|94640.8|94615.8|94642.4|94617.4|94624.8|94588.4|62
1650460190000|2022-04-20 13:09:50|94649.3|94599.3|94613.6|94588.6|94653.5|94614.3|94613.6|94588.6|70
1650460200000|2022-04-20 13:10:00|94614.1|94589.1|94592.2|94567.2|94614.1|94589.1|94584.1|94559.1|69
1650460210000|2022-04-20 13:10:10|94591.7|94566.7|94562.9|94537.9|94593.7|94568.7|94559.6|94534.6|70
1650460220000|2022-04-20 13:10:20|94562.4|94537.4|94563.7|94538.7|94568.6|94543.6|94540.3|94515.3|73
1650460230000|2022-04-20 13:10:30|94564.7|94539.7|94566.9|94541.9|94578.5|94553.5|94558.2|94533.2|70
1650460240000|2022-04-20 13:10:40|94576.1|94551.1|94590.3|94565.3|94609.6|94584.6|94576.1|94551.1|78
1650460250000|2022-04-20 13:10:50|94590.6|94565.6|94598.4|94573.4|94606.2|94581.2|94582|94557|70
1650460260000|2022-04-20 13:11:00|94598.3|94573.3|94583.3|94558.3|94604.9|94579.9|94582.1|94557.1|70
1650460270000|2022-04-20 13:11:10|94584|94559|94582.9|94557.9|94604.1|94569.5|94582.2|94554.1|60
1650460280000|2022-04-20 13:11:20|94581.2|94556.2|94607.4|94582.4|94615.1|94590.1|94581|94556|74
1650460290000|2022-04-20 13:11:30|94605.6|94580.6|94605|94580|94607.8|94582.8|94602.9|94577.9|61
1650460300000|2022-04-20 13:11:40|94605.3|94580.3|94603.4|94578.4|94608.2|94583.2|94602.5|94577.5|54
1650460310000|2022-04-20 13:11:50|94603.6|94578.6|94582.3|94557.3|94603.6|94578.6|94578|94553|67
1650460320000|2022-04-20 13:12:00|94579.2|94554.2|94590.4|94565.4|94594.3|94569.3|94574.5|94549.5|62
1650460330000|2022-04-20 13:12:10|94590.1|94565.1|94604|94579|94605.5|94580.5|94589.1|94564.1|59
1650460340000|2022-04-20 13:12:20|94604.1|94579.1|94601.8|94576.8|94604.3|94579.3|94595.5|94570.5|62
1650460350000|2022-04-20 13:12:30|94601.4|94576.4|94596.3|94571.3|94601.7|94576.7|94591.8|94566.8|53
1650460360000|2022-04-20 13:12:40|94596|94571|94596.5|94571.5|94597.6|94572.6|94586.8|94561.8|64
1650460370000|2022-04-20 13:12:50|94595.8|94570.8|94595.8|94570.8|94596.9|94571.9|94583.8|94558.8|49
1650460380000|2022-04-20 13:13:00|94596.1|94571.1|94597.6|94572.6|94602.5|94577.5|94595|94570|55
1650460390000|2022-04-20 13:13:10|94599.4|94574.4|94609|94584|94609.2|94584.2|94595.8|94570.8|67
1650460400000|2022-04-20 13:13:20|94608.2|94583.2|94607|94582|94610.7|94585.7|94603.5|94578.5|55
1650460410000|2022-04-20 13:13:30|94607.1|94582.1|94611.2|94586.2|94611.2|94586.2|94604.7|94579.7|42
1650460420000|2022-04-20 13:13:40|94615.8|94590.8|94619.6|94594.6|94621.9|94596.9|94615.8|94590.8|56
1650460430000|2022-04-20 13:13:50|94619.5|94594.5|94613.1|94588.1|94631|94606|94613.1|94588.1|49
1650460440000|2022-04-20 13:14:00|94611.6|94586.6|94604.3|94579.3|94612.3|94587.3|94602.1|94577.1|58
1650460450000|2022-04-20 13:14:10|94604.1|94579.1|94604.5|94579.5|94617.1|94592.1|94600.3|94575.3|64
1650460460000|2022-04-20 13:14:20|94604.4|94579.4|94605.8|94580.8|94607.8|94582.8|94604.4|94579.4|45
1650460470000|2022-04-20 13:14:30|94604.6|94579.6|94607.1|94582.1|94610.5|94585.5|94601.8|94576.8|57
1650460480000|2022-04-20 13:14:40|94605.2|94580.2|94603.8|94578.8|94607.5|94582.5|94599.6|94574.6|64
1650460490000|2022-04-20 13:14:50|94603.2|94578.2|94602.9|94577.9|94605.8|94580.8|94600.6|94575.6|63
1650460500000|2022-04-20 13:15:00|94603.4|94578.4|94604.6|94579.6|94607|94582|94602.1|94577.1|53
1650460510000|2022-04-20 13:15:10|94605.9|94580.9|94609.8|94584.8|94611.5|94586.5|94603.3|94578.3|61
1650460520000|2022-04-20 13:15:20|94609.4|94584.4|94620.8|94595.8|94621.7|94596.7|94607.4|94582.4|64
1650460530000|2022-04-20 13:15:30|94622.6|94597.6|94621.8|94596.8|94625.7|94600.7|94619.1|94594.1|53
1650460540000|2022-04-20 13:15:40|94624|94599|94629.3|94604.3|94631.5|94606.5|94624|94599|53
1650460550000|2022-04-20 13:15:50|94629.8|94604.8|94623.8|94598.8|94630|94605|94622.9|94597.9|51
1650460560000|2022-04-20 13:16:00|94622.3|94597.3|94625.5|94600.5|94628.4|94603.4|94618.3|94593.3|58
1650460570000|2022-04-20 13:16:10|94624|94599|94636.9|94611.9|94637|94612|94623.7|94598.7|55
1650460580000|2022-04-20 13:16:20|94636.2|94611.2|94644.2|94619.2|94644.6|94619.6|94633.1|94608.1|56
1650460590000|2022-04-20 13:16:30|94644.4|94619.4|94656.3|94631.3|94657.9|94632.9|94644.2|94619.2|57
1650460600000|2022-04-20 13:16:40|94652.4|94627.4|94644.6|94619.6|94652.4|94627.4|94643.8|94618.8|63
1650460610000|2022-04-20 13:16:50|94645.4|94620.4|94640.5|94615.5|94645.4|94620.4|94636.6|94611.6|51
1650460620000|2022-04-20 13:17:00|94641.2|94616.2|94644.7|94619.7|94648|94623|94640.8|94615.8|59
1650460630000|2022-04-20 13:17:10|94644|94619|94638|94613|94645.9|94620.9|94635.9|94610.9|48
1650460640000|2022-04-20 13:17:20|94636.2|94611.2|94645.1|94620.1|94645.4|94620.4|94636.2|94611.2|52
1650460650000|2022-04-20 13:17:30|94644.9|94619.9|94648|94623|94648.3|94623.3|94637.9|94612.9|50
1650460660000|2022-04-20 13:17:40|94647.4|94622.4|94650.8|94625.8|94652.9|94627.9|94647.3|94622.3|56
1650460670000|2022-04-20 13:17:50|94651.6|94626.6|94649.2|94624.2|94658.4|94633.4|94647.1|94622.1|53
1650460680000|2022-04-20 13:18:00|94648.2|94623.2|94649.4|94624.4|94649.5|94624.5|94643.5|94618.5|44
1650460690000|2022-04-20 13:18:10|94648.4|94623.4|94649.6|94624.6|94652.3|94627.3|94648.4|94623.4|49
1650460700000|2022-04-20 13:18:20|94648.6|94623.6|94647.7|94622.7|94648.9|94623.9|94643.3|94618.3|50
1650460710000|2022-04-20 13:18:30|94647.9|94622.9|94657.4|94632.4|94661.4|94636.4|94645.1|94620.1|58
1650460720000|2022-04-20 13:18:40|94657.3|94632.3|94641.5|94616.5|94657.6|94632.6|94641.5|94616.5|56
1650460730000|2022-04-20 13:18:50|94641.8|94616.8|94642.8|94617.8|94645.5|94620.5|94641.1|94616.1|54
1650460740000|2022-04-20 13:19:00|94642.4|94617.4|94642|94617|94644.2|94619.2|94640.7|94615.7|52
1650460750000|2022-04-20 13:19:10|94641|94616|94630.1|94605.1|94647|94622|94629.8|94604.8|55
1650460760000|2022-04-20 13:19:20|94631.2|94606.2|94637.1|94612.1|94637.1|94612.1|94629.4|94604.4|41
1650460770000|2022-04-20 13:19:30|94639|94614|94618.9|94593.9|94639|94614|94618.6|94593.6|65
1650460780000|2022-04-20 13:19:40|94618.3|94593.3|94601.6|94576.6|94618.3|94593.3|94600.4|94575.4|63
1650460790000|2022-04-20 13:19:50|94602.3|94577.3|94598.3|94573.3|94602.7|94577.7|94598.2|94573.2|46
1650460800000|2022-04-20 13:20:00|94598.2|94573.2|94619.7|94594.7|94621.2|94596.2|94593.5|94568.5|67
1650460810000|2022-04-20 13:20:10|94619.5|94594.5|94639.2|94614.2|94641.4|94616.4|94618.1|94593.1|67
1650460820000|2022-04-20 13:20:20|94639.6|94614.6|94629.4|94604.4|94639.6|94614.6|94624.6|94599.6|63
1650460830000|2022-04-20 13:20:30|94629.5|94604.5|94634.5|94609.5|94639|94614|94628.6|94603.6|51
1650460840000|2022-04-20 13:20:40|94634.7|94609.7|94638.4|94613.4|94640.5|94615.5|94633.2|94608.2|44
1650460850000|2022-04-20 13:20:50|94639.4|94614.4|94631.2|94606.2|94639.4|94614.4|94631.1|94606.1|43
1650460860000|2022-04-20 13:21:00|94631.1|94606.1|94627.9|94602.9|94631.1|94606.1|94627|94602|41
1650460870000|2022-04-20 13:21:10|94627.7|94602.7|94617.7|94592.7|94629.2|94604.2|94616.5|94591.5|45
1650460880000|2022-04-20 13:21:20|94617.2|94592.2|94619|94594|94619.1|94594.1|94616.6|94591.6|41
1650460890000|2022-04-20 13:21:30|94618.8|94593.8|94616.3|94591.3|94619.5|94594.5|94616.3|94591.3|44
1650460900000|2022-04-20 13:21:40|94615.9|94590.9|94601|94576|94616.4|94591.4|94600.6|94575.6|48
1650460910000|2022-04-20 13:21:50|94600.9|94575.9|94601.7|94576.7|94603|94578|94600.9|94575.9|38
1650460920000|2022-04-20 13:22:00|94601.8|94576.8|94590.3|94565.3|94604.9|94579.9|94590.3|94565.3|44
1650460930000|2022-04-20 13:22:10|94590.8|94565.8|94590.6|94565.6|94593.9|94568.9|94586.8|94561.8|57
1650460940000|2022-04-20 13:22:20|94590.5|94565.5|94582.6|94557.6|94592.4|94567.4|94581.7|94556.7|59
1650460950000|2022-04-20 13:22:30|94583.9|94558.9|94583.1|94558.1|94584.8|94559.8|94580.4|94555.4|51
1650460960000|2022-04-20 13:22:40|94585.8|94560.8|94583.6|94558.6|94585.8|94560.8|94576.2|94551.2|54
1650460970000|2022-04-20 13:22:50|94583.3|94558.3|94578.8|94553.8|94590.2|94565.2|94576.7|94551.7|57
1650460980000|2022-04-20 13:23:00|94579.1|94554.1|94582.8|94557.8|94584.8|94559.8|94578.6|94553.6|50
1650460990000|2022-04-20 13:23:10|94582.9|94557.9|94586.5|94561.5|94587.5|94562.5|94582.5|94557.5|58
1650461000000|2022-04-20 13:23:20|94586.3|94561.3|94588.3|94563.3|94588.6|94563.6|94585.1|94560.1|48
1650461010000|2022-04-20 13:23:30|94588.1|94563.1|94582.5|94557.5|94588.1|94563.1|94581.4|94556.4|51
1650461020000|2022-04-20 13:23:40|94582.7|94557.7|94582.3|94557.3|94588.2|94563.2|94581.9|94556.9|48
1650461030000|2022-04-20 13:23:50|94582.9|94557.9|94569.3|94544.3|94583.6|94558.6|94566.2|94541.2|62
1650461040000|2022-04-20 13:24:00|94569.5|94544.5|94566.9|94541.9|94575|94550|94565.4|94540.4|67
1650461050000|2022-04-20 13:24:10|94567.1|94542.1|94562.3|94537.3|94568|94543|94556.1|94531.1|57
1650461060000|2022-04-20 13:24:20|94560.3|94535.3|94564.3|94539.3|94573.4|94548.4|94560.1|94535.1|67
1650461070000|2022-04-20 13:24:30|94564.4|94539.4|94581.2|94556.2|94588.8|94563.8|94564.2|94539.2|57
1650461080000|2022-04-20 13:24:40|94581.9|94556.9|94565|94540|94582.2|94557.2|94562.9|94537.9|62
1650461090000|2022-04-20 13:24:50|94564.6|94539.6|94568|94543|94574.5|94549.5|94563.3|94538.3|69
1650461100000|2022-04-20 13:25:00|94569.6|94544.6|94558.3|94533.3|94572.5|94547.5|94557.5|94532.5|62
1650461110000|2022-04-20 13:25:10|94558.4|94533.4|94565.1|94540.1|94566.5|94541.5|94553.1|94528.1|67
1650461120000|2022-04-20 13:25:20|94566.3|94541.3|94564.6|94539.6|94577.3|94552.3|94556.5|94531.5|65
1650461130000|2022-04-20 13:25:30|94565.1|94540.1|94563.7|94538.7|94568.2|94543.2|94559.9|94534.9|65
1650461140000|2022-04-20 13:25:40|94563.3|94538.3|94572.2|94547.2|94575.3|94550.3|94562.6|94537.6|61
1650461150000|2022-04-20 13:25:50|94571.9|94546.9|94564.3|94539.3|94574|94549|94557.9|94532.9|49
1650461160000|2022-04-20 13:26:00|94564.4|94539.4|94562.6|94537.6|94564.6|94539.6|94561.8|94536.8|55
1650461170000|2022-04-20 13:26:10|94562.1|94537.1|94565.4|94540.4|94570.5|94545.5|94561.3|94536.3|57
1650461180000|2022-04-20 13:26:20|94565.6|94540.6|94561.4|94536.4|94567.3|94542.3|94560.2|94535.2|60
1650461190000|2022-04-20 13:26:30|94561.8|94536.8|94564.6|94539.6|94567.1|94542.1|94559|94534|59
1650461200000|2022-04-20 13:26:40|94564.9|94539.9|94549.4|94524.4|94564.9|94539.9|94534.4|94509.4|64
1650461210000|2022-04-20 13:26:50|94549.1|94524.1|94552.2|94527.2|94552.4|94527.4|94544.6|94519.6|57
1650461220000|2022-04-20 13:27:00|94552.3|94527.3|94545.6|94520.6|94552.3|94527.3|94545.5|94520.5|66
1650461230000|2022-04-20 13:27:10|94545.9|94520.9|94548.7|94523.7|94549.2|94524.2|94545|94520|54
1650461240000|2022-04-20 13:27:20|94547.5|94522.5|94556.1|94531.1|94561.2|94536.2|94546.8|94521.8|71
1650461250000|2022-04-20 13:27:30|94555.7|94530.7|94548.3|94523.3|94555.7|94530.7|94536.8|94511.8|71
1650461260000|2022-04-20 13:27:40|94547.8|94522.8|94528|94503|94555.4|94530.4|94525.7|94489.3|64
1650461270000|2022-04-20 13:27:50|94526.8|94501.8|94534.6|94509.6|94537.7|94512.7|94526.8|94501.8|65
1650461280000|2022-04-20 13:28:00|94534.8|94509.8|94532.3|94507.3|94534.8|94509.8|94529.7|94504.7|62
1650461290000|2022-04-20 13:28:10|94532.7|94507.7|94523|94498|94532.7|94507.7|94513.7|94479.4|67
1650461300000|2022-04-20 13:28:20|94521.9|94496.9|94529.2|94479.2|94532.5|94498.7|94511|94474.4|69
1650461310000|2022-04-20 13:28:30|94529.1|94479.1|94520.4|94495.4|94533.9|94496.9|94506.1|94472.4|66
1650461320000|2022-04-20 13:28:40|94520.7|94495.7|94518.2|94493.2|94530.7|94501.3|94516|94480.7|59
1650461330000|2022-04-20 13:28:50|94518.4|94493.4|94514.4|94489.4|94530.9|94494.3|94514.4|94480.9|42
1650461340000|2022-04-20 13:29:00|94514.3|94489.3|94534.5|94509.5|94534.5|94509.5|94513.2|94488.2|52
1650461350000|2022-04-20 13:29:10|94534.2|94509.2|94523.9|94498.9|94550.1|94514.5|94522.6|94497.6|69
1650461360000|2022-04-20 13:29:20|94521.6|94496.6|94521.8|94496.8|94526.9|94501.9|94518.4|94493.4|53
1650461370000|2022-04-20 13:29:30|94521.4|94496.4|94520.7|94495.7|94538.3|94506.1|94518.2|94488|61
1650461380000|2022-04-20 13:29:40|94513.1|94488.1|94510.5|94485.5|94524.7|94488.1|94507.6|94473.6|61
1650461390000|2022-04-20 13:29:50|94511|94486|94521.1|94471.1|94523.4|94486|94507.4|94470.5|47
1650461400000|2022-04-20 13:30:00|94521|94471|94513.4|94488.4|94527.5|94502.5|94508.6|94471|72
1650461410000|2022-04-20 13:30:10|94513.3|94488.3|94523.1|94498.1|94523.2|94498.2|94507.4|94482.4|62
1650461420000|2022-04-20 13:30:20|94523.3|94498.3|94522.7|94497.7|94528.6|94503.6|94519.9|94494.9|64
1650461430000|2022-04-20 13:30:30|94522.6|94497.6|94508.3|94483.3|94522.6|94497.6|94506.6|94481.6|67
1650461440000|2022-04-20 13:30:40|94508.2|94483.2|94499.5|94474.5|94513.5|94488.5|94499.5|94474.5|60
1650461450000|2022-04-20 13:30:50|94498.4|94473.4|94510.7|94485.7|94514|94489|94497.4|94472.4|69
1650461460000|2022-04-20 13:31:00|94511|94486|94513.1|94488.1|94546.1|94507.2|94511|94474.8|75
1650461470000|2022-04-20 13:31:10|94513.7|94488.7|94507.2|94482.2|94530|94490.3|94505.8|94475|73
1650461480000|2022-04-20 13:31:20|94504.7|94479.7|94501.7|94476.7|94513|94483.6|94500.4|94462.5|57
1650461490000|2022-04-20 13:31:30|94501.4|94476.4|94514.2|94489.2|94517.2|94492.2|94501.4|94476.4|55
1650461500000|2022-04-20 13:31:40|94519.1|94494.1|94512.6|94487.6|94519.9|94494.9|94512.6|94487.6|65
1650461510000|2022-04-20 13:31:50|94511.8|94486.8|94519.6|94494.6|94519.6|94494.6|94509.1|94484.1|62
1650461520000|2022-04-20 13:32:00|94522.1|94497.1|94552.5|94502.5|94554.3|94516.5|94522.1|94495.1|72
1650461530000|2022-04-20 13:32:10|94552.2|94502.2|94533.1|94508.1|94552.9|94517.5|94528.8|94496.4|73
1650461540000|2022-04-20 13:32:20|94534.4|94509.4|94543|94493|94547.4|94509.4|94523.5|94493|44
1650461550000|2022-04-20 13:32:30|94543.8|94493.8|94523.6|94498.6|94545.8|94505.3|94523.2|94487.9|66
1650461560000|2022-04-20 13:32:40|94523.7|94498.7|94529.5|94504.5|94543.6|94507.9|94523.5|94488.8|52
1650461570000|2022-04-20 13:32:50|94529.6|94504.6|94548.5|94498.5|94550.4|94511.4|94526.9|94488.5|65
1650461580000|2022-04-20 13:33:00|94551.3|94501.3|94534.4|94509.4|94551.7|94513.6|94530.7|94496|59
1650461590000|2022-04-20 13:33:10|94534.1|94509.1|94531|94506|94543.8|94513.7|94528|94492|61
1650461600000|2022-04-20 13:33:20|94531.9|94506.9|94532.7|94507.7|94537.7|94512.7|94529.5|94504.5|67
1650461610000|2022-04-20 13:33:30|94532.9|94507.9|94531.9|94506.9|94533.9|94508.9|94528.9|94503.9|60
1650461620000|2022-04-20 13:33:40|94531.7|94506.7|94532.2|94507.2|94532.2|94507.2|94523|94498|57
1650461630000|2022-04-20 13:33:50|94533.8|94508.8|94541|94516|94541.1|94516.1|94533|94508|62
1650461640000|2022-04-20 13:34:00|94540.2|94515.2|94542.6|94517.6|94546.6|94521.6|94531.5|94506.5|67
1650461650000|2022-04-20 13:34:10|94542.2|94517.2|94553.9|94528.9|94560.4|94530.3|94542.2|94509|61
1650461660000|2022-04-20 13:34:20|94553.7|94528.7|94550.9|94525.9|94553.7|94528.7|94550.6|94525.6|42
1650461670000|2022-04-20 13:34:30|94551.4|94526.4|94560.8|94535.8|94571|94535.8|94547.1|94521|64
1650461680000|2022-04-20 13:34:40|94561|94536|94570.4|94545.4|94587.5|94549.9|94561|94532.1|67
1650461690000|2022-04-20 13:34:50|94566.4|94541.4|94549.1|94524.1|94574.6|94547.5|94549.1|94523.6|57
1650461700000|2022-04-20 13:35:00|94560.3|94510.3|94528.2|94503.2|94560.3|94520|94523.7|94498.7|58
1650461710000|2022-04-20 13:35:10|94528|94503|94543.7|94518.7|94556|94521.6|94522.5|94496.7|68
1650461720000|2022-04-20 13:35:20|94544|94519|94549.7|94524.7|94555.6|94530.6|94543.6|94518.6|56
1650461730000|2022-04-20 13:35:30|94550.1|94525.1|94536.5|94511.5|94555|94527.1|94536.5|94504.8|62
1650461740000|2022-04-20 13:35:40|94535.6|94510.6|94519.8|94494.8|94539|94514|94518.2|94480.1|59
1650461750000|2022-04-20 13:35:50|94520.5|94495.5|94520.4|94495.4|94521.9|94496.9|94518.8|94493.8|51
1650461760000|2022-04-20 13:36:00|94520.6|94495.6|94517.7|94492.7|94522.8|94497.8|94516.4|94491.4|62
1650461770000|2022-04-20 13:36:10|94518.5|94493.5|94515.6|94490.6|94523.2|94498.2|94515.6|94490.6|57
1650461780000|2022-04-20 13:36:20|94516.1|94491.1|94513.5|94488.5|94521.6|94496.6|94511.5|94486.5|55
1650461790000|2022-04-20 13:36:30|94514.2|94489.2|94505.1|94480.1|94514.9|94489.9|94504.7|94479.7|52
1650461800000|2022-04-20 13:36:40|94504.8|94479.8|94495.9|94470.9|94505|94480|94492.5|94467.5|50
1650461810000|2022-04-20 13:36:50|94496.3|94471.3|94487.5|94462.5|94499.1|94474.1|94479.7|94454.7|56
1650461820000|2022-04-20 13:37:00|94487.3|94462.3|94492.4|94467.4|94492.7|94467.7|94484.5|94459.5|65
1650461830000|2022-04-20 13:37:10|94490.9|94465.9|94489.8|94464.8|94510.7|94485.7|94489.5|94464.5|63
1650461840000|2022-04-20 13:37:20|94489.9|94464.9|94499.7|94474.7|94500.6|94475.6|94489.7|94464.7|45
1650461850000|2022-04-20 13:37:30|94499.5|94474.5|94502.9|94477.9|94508.7|94483.7|94499.4|94474.4|48
1650461860000|2022-04-20 13:37:40|94502.8|94477.8|94505.4|94480.4|94509.2|94484.2|94502.8|94477.8|44
1650461870000|2022-04-20 13:37:50|94505.5|94480.5|94520.2|94495.2|94520.8|94495.8|94505.2|94480.2|56
1650461880000|2022-04-20 13:38:00|94519.9|94494.9|94534.9|94509.9|94535.4|94510.4|94516.9|94491.9|64
1650461890000|2022-04-20 13:38:10|94534.2|94509.2|94543.5|94518.5|94545.9|94520.9|94533.8|94508.8|45
1650461900000|2022-04-20 13:38:20|94544.7|94519.7|94549.4|94524.4|94554.7|94529.7|94543.8|94518.8|53
1650461910000|2022-04-20 13:38:30|94548.9|94523.9|94531.4|94506.4|94548.9|94523.9|94529.5|94504.5|60
1650461920000|2022-04-20 13:38:40|94531.9|94506.9|94537.3|94512.3|94542.7|94517.7|94531.3|94506.3|51
1650461930000|2022-04-20 13:38:50|94537.8|94512.8|94538|94513|94547.6|94522.6|94532.2|94507.2|61
1650461940000|2022-04-20 13:39:00|94536.9|94511.9|94531.1|94506.1|94543.2|94518.2|94530.8|94505.8|56
1650461950000|2022-04-20 13:39:10|94535.2|94510.2|94541.7|94516.7|94545|94520|94534|94509|56
1650461960000|2022-04-20 13:39:20|94541.9|94516.9|94533.5|94508.5|94541.9|94516.9|94533.3|94508.3|62
1650461970000|2022-04-20 13:39:30|94533.1|94508.1|94535.6|94510.6|94536.4|94511.4|94528.8|94503.8|64
1650461980000|2022-04-20 13:39:40|94535.1|94510.1|94550.5|94525.5|94554|94529|94534.2|94509.2|63
1650461990000|2022-04-20 13:39:50|94550.3|94525.3|94558.6|94533.6|94561.1|94536.1|94549.5|94524.5|63
1650462000000|2022-04-20 13:40:00|94557|94532|94548.7|94523.7|94561|94536|94548.7|94523.7|60
1650462010000|2022-04-20 13:40:10|94549.2|94524.2|94540.3|94515.3|94556.1|94531.1|94539.4|94514.4|68
1650462020000|2022-04-20 13:40:20|94540.4|94515.4|94552.7|94527.7|94554.1|94529.1|94540.4|94515.4|57
1650462030000|2022-04-20 13:40:30|94551.5|94526.5|94548.6|94523.6|94551.5|94526.5|94546.2|94521.2|51
1650462040000|2022-04-20 13:40:40|94549|94524|94551.8|94526.8|94551.8|94526.8|94547|94522|45
1650462050000|2022-04-20 13:40:50|94552.7|94527.7|94558|94533|94564|94539|94552.7|94527.7|69
1650462060000|2022-04-20 13:41:00|94558.5|94533.5|94551.8|94526.8|94558.6|94533.6|94550.3|94525.3|52
1650462070000|2022-04-20 13:41:10|94551.7|94526.7|94555.7|94530.7|94565.1|94540.1|94551.7|94526.7|68
1650462080000|2022-04-20 13:41:20|94556.1|94531.1|94559.6|94534.6|94563.9|94538.9|94554.9|94529.9|61
1650462090000|2022-04-20 13:41:30|94560.4|94535.4|94570.7|94545.7|94571.7|94546.7|94560.4|94535.4|67
1650462100000|2022-04-20 13:41:40|94572.6|94547.6|94564.8|94539.8|94573.4|94548.4|94564.1|94539.1|60
1650462110000|2022-04-20 13:41:50|94564.5|94539.5|94560.2|94535.2|94565.4|94540.4|94558|94533|49
1650462120000|2022-04-20 13:42:00|94560.3|94535.3|94564.3|94539.3|94567|94542|94560.2|94535.2|51
1650462130000|2022-04-20 13:42:10|94566.8|94541.8|94582.1|94557.1|94582.3|94557.3|94566.8|94541.8|66
1650462140000|2022-04-20 13:42:20|94582|94557|94581.6|94556.6|94582|94557|94579.2|94554.2|53
1650462150000|2022-04-20 13:42:30|94581.5|94556.5|94577.5|94552.5|94583.3|94558.3|94577.2|94552.2|53
1650462160000|2022-04-20 13:42:40|94577.6|94552.6|94594.9|94569.9|94595.1|94570.1|94577.6|94552.6|55
1650462170000|2022-04-20 13:42:50|94595.1|94570.1|94602.5|94577.5|94603|94578|94593.8|94568.8|54
1650462180000|2022-04-20 13:43:00|94602.6|94577.6|94584.7|94559.7|94602.6|94577.6|94581.1|94556.1|65
1650462190000|2022-04-20 13:43:10|94584|94559|94575.9|94550.9|94586.1|94561.1|94572.7|94547.7|61
1650462200000|2022-04-20 13:43:20|94575.3|94550.3|94565.4|94540.4|94579|94554|94563.5|94538.5|67
1650462210000|2022-04-20 13:43:30|94565.5|94540.5|94569.5|94544.5|94571.2|94546.2|94564.4|94539.4|56
1650462220000|2022-04-20 13:43:40|94570|94545|94574.3|94549.3|94574.3|94549.3|94569.4|94544.4|44
1650462230000|2022-04-20 13:43:50|94578.2|94553.2|94569.5|94544.5|94578.9|94553.9|94566.9|94541.9|61
1650462240000|2022-04-20 13:44:00|94569.8|94544.8|94576.7|94551.7|94579.3|94554.3|94569.2|94544.2|62
1650462250000|2022-04-20 13:44:10|94577.1|94552.1|94602.3|94577.3|94602.5|94577.5|94576.8|94551.8|63
1650462260000|2022-04-20 13:44:20|94604|94579|94610.7|94585.7|94610.9|94585.9|94602.5|94577.5|66
1650462270000|2022-04-20 13:44:30|94610.4|94585.4|94609.2|94584.2|94612.4|94587.4|94606.9|94581.9|66
1650462280000|2022-04-20 13:44:40|94609|94584|94609.7|94584.7|94610|94585|94608|94583|50
1650462290000|2022-04-20 13:44:50|94609|94584|94633.6|94608.6|94634.2|94609.2|94600.3|94575.3|52
1650462300000|2022-04-20 13:45:00|94629.8|94604.8|94641.7|94616.7|94642|94617|94627.3|94602.3|28
1650462360000|2022-04-20 13:46:00|94631.9|94606.9|94638.9|94613.9|94646.2|94621.2|94631.7|94606.7|33
1650462370000|2022-04-20 13:46:10|94635.3|94610.3|94634.4|94609.4|94641.8|94616.8|94633.4|94608.4|71
1650462380000|2022-04-20 13:46:20|94634|94609|94645.9|94620.9|94648.7|94623.7|94634|94609|55
1650462390000|2022-04-20 13:46:30|94646.1|94621.1|94667.4|94642.4|94668.4|94643.4|94639.2|94614.2|66
1650462400000|2022-04-20 13:46:40|94669|94644|94666.4|94641.4|94684.6|94659.6|94665.9|94640.9|66
1650462410000|2022-04-20 13:46:50|94665.2|94640.2|94653.7|94628.7|94665.2|94640.2|94652.1|94627.1|64
1650462420000|2022-04-20 13:47:00|94654.1|94629.1|94658.2|94633.2|94661|94636|94651.3|94626.3|62
1650462430000|2022-04-20 13:47:10|94658.3|94633.3|94656.6|94631.6|94661.9|94636.9|94656.6|94631.6|45
1650462440000|2022-04-20 13:47:20|94655.6|94630.6|94664.8|94639.8|94667.7|94642.7|94652|94627|54
1650462450000|2022-04-20 13:47:30|94664.4|94639.4|94662.3|94637.3|94667.4|94642.4|94662.3|94637.3|51
1650462460000|2022-04-20 13:47:40|94658.9|94633.9|94642.3|94617.3|94658.9|94633.9|94642.3|94617.3|58
1650462470000|2022-04-20 13:47:50|94642.7|94617.7|94621.5|94596.5|94643.1|94618.1|94620.9|94595.9|59
1650462480000|2022-04-20 13:48:00|94622.2|94597.2|94592.4|94567.4|94622.2|94597.2|94584.3|94559.3|67
1650462490000|2022-04-20 13:48:10|94593.4|94568.4|94602.4|94577.4|94608.9|94583.9|94593.1|94568.1|61
1650462500000|2022-04-20 13:48:20|94601.7|94576.7|94613.1|94588.1|94620.8|94595.8|94595|94570|68
1650462510000|2022-04-20 13:48:30|94613.2|94588.2|94602.4|94577.4|94616.3|94591.3|94597.9|94572.9|70
1650462520000|2022-04-20 13:48:40|94602.1|94577.1|94620.4|94595.4|94622.5|94597.5|94601.6|94576.6|55
1650462530000|2022-04-20 13:48:50|94620.3|94595.3|94626.6|94601.6|94630|94605|94620.1|94595.1|55
1650462540000|2022-04-20 13:49:00|94626.4|94601.4|94610.9|94585.9|94632|94607|94607.3|94582.3|70
1650462550000|2022-04-20 13:49:10|94610.6|94585.6|94602.2|94577.2|94611.8|94586.8|94597.6|94572.6|68
1650462560000|2022-04-20 13:49:20|94602.7|94577.7|94604.7|94579.7|94607.9|94582.9|94599.7|94574.7|58
1650462570000|2022-04-20 13:49:30|94604.3|94579.3|94600.4|94575.4|94605.3|94580.3|94595.6|94570.6|64
1650462580000|2022-04-20 13:49:40|94600.6|94575.6|94617.9|94592.9|94618.7|94593.7|94600.6|94575.6|61
1650462590000|2022-04-20 13:49:50|94617.6|94592.6|94612.8|94587.8|94618|94593|94611.2|94586.2|58
1650462600000|2022-04-20 13:50:00|94613.2|94588.2|94657.3|94632.3|94659.1|94634.1|94611.5|94586.5|62
1650462610000|2022-04-20 13:50:10|94657.6|94632.6|94651.8|94626.8|94658.3|94633.3|94650.4|94625.4|55
1650462620000|2022-04-20 13:50:20|94651.7|94626.7|94628.9|94603.9|94652.1|94627.1|94627.4|94602.4|65
1650462630000|2022-04-20 13:50:30|94629.3|94604.3|94625.6|94600.6|94630.3|94605.3|94624.3|94599.3|56
1650462640000|2022-04-20 13:50:40|94624.4|94599.4|94618.6|94593.6|94625.4|94600.4|94617.5|94592.5|50
1650462650000|2022-04-20 13:50:50|94617.8|94592.8|94621.9|94596.9|94621.9|94596.9|94615.7|94590.7|42
1650462660000|2022-04-20 13:51:00|94621.1|94596.1|94609.2|94584.2|94621.1|94596.1|94608.5|94583.5|52
1650462670000|2022-04-20 13:51:10|94608.6|94583.6|94616.5|94591.5|94621.1|94596.1|94608.6|94583.6|55
1650462680000|2022-04-20 13:51:20|94616|94591|94624.2|94599.2|94625.1|94600.1|94616|94591|53
1650462690000|2022-04-20 13:51:30|94624.1|94599.1|94632.5|94607.5|94633.6|94608.6|94623.4|94598.4|42
1650462700000|2022-04-20 13:51:40|94633.1|94608.1|94635.5|94610.5|94636.6|94611.6|94631.7|94606.7|50
1650462710000|2022-04-20 13:51:50|94636|94611|94625.9|94600.9|94636|94611|94623|94598|44
1650462720000|2022-04-20 13:52:00|94625.8|94600.8|94632.2|94607.2|94632.2|94607.2|94620.6|94595.6|62
1650462730000|2022-04-20 13:52:10|94631.5|94606.5|94637.8|94612.8|94643.9|94618.9|94626.7|94601.7|64
1650462740000|2022-04-20 13:52:20|94637.6|94612.6|94631.8|94606.8|94643.5|94618.5|94631.8|94606.8|61
1650462750000|2022-04-20 13:52:30|94631.4|94606.4|94626.5|94601.5|94633.4|94608.4|94625.2|94600.2|54
1650462760000|2022-04-20 13:52:40|94626.6|94601.6|94622.7|94597.7|94629.7|94604.7|94622.1|94597.1|54
1650462770000|2022-04-20 13:52:50|94622.5|94597.5|94633.9|94608.9|94635.6|94610.6|94621.5|94596.5|52
1650462780000|2022-04-20 13:53:00|94634.7|94609.7|94633.8|94608.8|94636.5|94611.5|94633.8|94608.8|47
1650462790000|2022-04-20 13:53:10|94634|94609|94637.2|94612.2|94640.6|94615.6|94633.6|94608.6|63
1650462800000|2022-04-20 13:53:20|94638.1|94613.1|94643.4|94618.4|94645.9|94620.9|94633.8|94608.8|58
1650462810000|2022-04-20 13:53:30|94643|94618|94643.1|94618.1|94644.8|94619.8|94642|94617|45
1650462820000|2022-04-20 13:53:40|94642.9|94617.9|94638.5|94613.5|94643|94618|94635|94610|50
1650462830000|2022-04-20 13:53:50|94637.9|94612.9|94633.9|94608.9|94640.3|94615.3|94633.9|94608.9|58
1650462840000|2022-04-20 13:54:00|94634.3|94609.3|94640.2|94615.2|94640.2|94615.2|94632|94607|55
1650462850000|2022-04-20 13:54:10|94640.1|94615.1|94639.5|94614.5|94641.5|94616.5|94636.8|94611.8|57
1650462860000|2022-04-20 13:54:20|94639.6|94614.6|94638.5|94613.5|94639.9|94614.9|94634.1|94609.1|57
1650462870000|2022-04-20 13:54:30|94638.3|94613.3|94639.3|94614.3|94639.9|94614.9|94633.3|94608.3|54
1650462880000|2022-04-20 13:54:40|94640|94615|94640.8|94615.8|94644.3|94619.3|94638.7|94613.7|59
1650462890000|2022-04-20 13:54:50|94641.5|94616.5|94646.3|94621.3|94646.3|94621.3|94639.6|94614.6|58
1650462900000|2022-04-20 13:55:00|94645.6|94620.6|94645.6|94620.6|94652.4|94627.4|94644.1|94619.1|66
1650462910000|2022-04-20 13:55:10|94645.8|94620.8|94640.1|94615.1|94651.3|94626.3|94637.5|94612.5|71
1650462920000|2022-04-20 13:55:20|94640.4|94615.4|94644.7|94619.7|94646.9|94621.9|94639.8|94614.8|63
1650462930000|2022-04-20 13:55:30|94644.5|94619.5|94643.8|94618.8|94644.8|94619.8|94637.1|94612.1|56
1650462940000|2022-04-20 13:55:40|94643.6|94618.6|94642.6|94617.6|94645.7|94620.7|94639.1|94614.1|66
1650462950000|2022-04-20 13:55:50|94642.4|94617.4|94643|94618|94646.4|94621.4|94640.9|94615.9|58
1650462960000|2022-04-20 13:56:00|94642.9|94617.9|94661.5|94636.5|94661.5|94636.5|94642|94617|67
1650462970000|2022-04-20 13:56:10|94662.3|94637.3|94661.4|94636.4|94663.6|94638.6|94660.9|94635.9|50
1650462980000|2022-04-20 13:56:20|94661.2|94636.2|94662.7|94637.7|94663.5|94638.5|94661|94636|38
1650462990000|2022-04-20 13:56:30|94662.8|94637.8|94659.1|94634.1|94663.6|94638.6|94658|94633|50
1650463000000|2022-04-20 13:56:40|94669.3|94619.3|94657.4|94632.4|94669.3|94632.8|94652.9|94619.3|34
1650463010000|2022-04-20 13:56:50|94657.1|94632.1|94651.9|94626.9|94657.8|94632.8|94649.6|94624.6|45
1650463020000|2022-04-20 13:57:00|94652.1|94627.1|94644.9|94619.9|94652.1|94627.1|94642.1|94617.1|61
1650463030000|2022-04-20 13:57:10|94645|94620|94646.7|94621.7|94649.3|94624.3|94644.7|94619.7|55
1650463040000|2022-04-20 13:57:20|94646.5|94621.5|94663.5|94638.5|94664.6|94639.6|94646.4|94621.4|56
1650463050000|2022-04-20 13:57:30|94662.6|94637.6|94668.8|94643.8|94669|94644|94660.9|94635.9|42
1650463060000|2022-04-20 13:57:40|94668.2|94643.2|94688.6|94663.6|94699.7|94663.7|94665|94640|65
1650463070000|2022-04-20 13:57:50|94688.2|94663.2|94679.4|94654.4|94696.6|94663.9|94678.8|94644.7|58
1650463080000|2022-04-20 13:58:00|94679.6|94654.6|94668.7|94643.7|94679.6|94654.6|94666.9|94641.9|68
1650463090000|2022-04-20 13:58:10|94666.8|94641.8|94672.7|94622.7|94683.3|94645.4|94660.2|94622.7|66
1650463100000|2022-04-20 13:58:20|94672.1|94622.1|94663.4|94613.4|94672.1|94632|94650.6|94613|64
1650463110000|2022-04-20 13:58:30|94663.2|94613.2|94666|94616|94668.3|94629.8|94647.9|94610.2|65
1650463120000|2022-04-20 13:58:40|94666.1|94616.1|94664.7|94614.7|94667.9|94628.1|94651|94613.4|65
1650463130000|2022-04-20 13:58:50|94665.2|94615.2|94650.9|94625.9|94667|94631.1|94645.8|94609.7|66
1650463140000|2022-04-20 13:59:00|94651|94626|94656|94606|94662.3|94626.6|94639.7|94597|60
1650463150000|2022-04-20 13:59:10|94641.4|94616.4|94657.3|94607.3|94657.6|94620|94641|94602.6|62
1650463160000|2022-04-20 13:59:20|94656|94606|94659.5|94609.5|94659.5|94620.6|94644.9|94601.8|67
1650463170000|2022-04-20 13:59:30|94659.4|94609.4|94654.1|94604.1|94660.1|94618.1|94640.8|94604|63
1650463180000|2022-04-20 13:59:40|94654.3|94604.3|94638.9|94588.9|94654.3|94604.3|94638.9|94588.9|53
1650463190000|2022-04-20 13:59:50|94638|94588|94627.1|94577.1|94642.6|94592.6|94627.1|94577.1|59
1650463200000|2022-04-20 14:00:00|94627.2|94577.2|94607.9|94582.9|94629.5|94584.3|94607.6|94564.8|67
1650463210000|2022-04-20 14:00:10|94608.4|94583.4|94550.7|94525.7|94617.8|94583.4|94550.7|94525.7|72
1650463220000|2022-04-20 14:00:20|94564.5|94514.5|94521.2|94496.2|94564.5|94527.2|94511.8|94479.8|73
1650463230000|2022-04-20 14:00:30|94522.1|94497.1|94537.8|94487.8|94549.1|94499.1|94517|94481|79
1650463240000|2022-04-20 14:00:40|94537.9|94487.9|94530.9|94480.9|94538.3|94488.3|94519.9|94469.9|70
1650463250000|2022-04-20 14:00:50|94530.1|94480.1|94537|94487|94544.5|94494.5|94517.3|94476.1|72
1650463260000|2022-04-20 14:01:00|94536.9|94486.9|94520.8|94470.8|94536.9|94493.8|94507.5|94469.1|75
1650463270000|2022-04-20 14:01:10|94520.7|94470.7|94524|94474|94526.2|94488.6|94509.5|94470.4|70
1650463280000|2022-04-20 14:01:20|94524.2|94474.2|94528.6|94478.6|94537.9|94494.9|94502.8|94463.9|72
1650463290000|2022-04-20 14:01:30|94526.8|94476.8|94547|94497|94547|94497|94521|94471|68
1650463300000|2022-04-20 14:01:40|94546.7|94496.7|94542.8|94492.8|94559.5|94518.5|94533.5|94483.5|76
1650463310000|2022-04-20 14:01:50|94542.2|94492.2|94579.3|94554.3|94579.6|94554.6|94536.9|94492.2|74
1650463320000|2022-04-20 14:02:00|94577.7|94552.7|94596.8|94571.8|94600.5|94575.5|94575.1|94550.1|69
1650463330000|2022-04-20 14:02:10|94599.6|94574.6|94593.6|94568.6|94610.2|94585.2|94593.6|94568.6|68
1650463340000|2022-04-20 14:02:20|94592.4|94567.4|94594.3|94544.3|94598.2|94568.2|94556.8|94518.7|74
1650463350000|2022-04-20 14:02:30|94597.6|94547.6|94601.9|94576.9|94608.5|94583.1|94584.7|94547.6|67
1650463360000|2022-04-20 14:02:40|94602.1|94577.1|94596.5|94571.5|94608|94583|94593.8|94568.8|69
1650463370000|2022-04-20 14:02:50|94595.2|94570.2|94591.6|94566.6|94604.8|94570.4|94586.1|94550.8|61
1650463380000|2022-04-20 14:03:00|94591.9|94566.9|94579.7|94554.7|94601.4|94569.4|94577.8|94551.4|71
1650463390000|2022-04-20 14:03:10|94579.1|94554.1|94570.9|94545.9|94584.7|94559.7|94568.2|94543.2|54
1650463400000|2022-04-20 14:03:20|94571.1|94546.1|94578.9|94553.9|94585.1|94560.1|94567.7|94542.7|67
1650463410000|2022-04-20 14:03:30|94580.4|94555.4|94587.4|94562.4|94590.2|94565.2|94560.6|94531.5|67
1650463420000|2022-04-20 14:03:40|94587.8|94562.8|94589.5|94564.5|94592.7|94567.7|94585.6|94560.6|61
1650463430000|2022-04-20 14:03:50|94589.6|94564.6|94582.8|94557.8|94597.3|94572.3|94578.7|94553.7|64
1650463440000|2022-04-20 14:04:00|94577.5|94552.5|94558.5|94533.5|94577.5|94552.5|94556.8|94531.8|69
1650463450000|2022-04-20 14:04:10|94557.9|94532.9|94559.7|94534.7|94562.6|94537.6|94543.8|94518.8|70
1650463460000|2022-04-20 14:04:20|94564.1|94539.1|94576.4|94551.4|94579.9|94554.9|94564.1|94539.1|68
1650463470000|2022-04-20 14:04:30|94576.9|94551.9|94584|94559|94584|94559|94576.5|94551.5|56
1650463480000|2022-04-20 14:04:40|94581.5|94556.5|94575.8|94550.8|94581.5|94556.5|94575.8|94550.8|41
1650463490000|2022-04-20 14:04:50|94576.2|94551.2|94589.4|94564.4|94591.6|94566.6|94575.5|94550.5|50
1650463500000|2022-04-20 14:05:00|94589.2|94564.2|94589.7|94564.7|94594.8|94569.8|94587.7|94562.7|63
1650463510000|2022-04-20 14:05:10|94589.3|94564.3|94591.3|94566.3|94592.4|94567.4|94583.7|94558.7|62
1650463520000|2022-04-20 14:05:20|94591.1|94566.1|94593.3|94568.3|94597.5|94572.5|94589|94564|62
1650463530000|2022-04-20 14:05:30|94592.9|94567.9|94590.7|94565.7|94599|94574|94588.4|94563.4|53
1650463540000|2022-04-20 14:05:40|94589.9|94564.9|94590|94565|94592.6|94567.6|94585.5|94560.5|58
1650463550000|2022-04-20 14:05:50|94589.4|94564.4|94566.4|94516.4|94590.7|94565.7|94542.5|94503.4|69
1650463560000|2022-04-20 14:06:00|94567.3|94517.3|94524.3|94474.3|94567.8|94523.1|94520.1|94474.3|76
1650463570000|2022-04-20 14:06:10|94519.6|94469.6|94516.7|94491.7|94528.1|94492.1|94509.4|94469.6|67
1650463580000|2022-04-20 14:06:20|94516.8|94491.8|94512.1|94487.1|94517.2|94492.2|94508.5|94483.5|64
1650463590000|2022-04-20 14:06:30|94512.2|94487.2|94534.4|94509.4|94546.8|94521.8|94512.2|94487.2|72
1650463600000|2022-04-20 14:06:40|94536.2|94511.2|94536.6|94511.6|94553.7|94524|94535.5|94503.4|71
1650463610000|2022-04-20 14:06:50|94542.5|94492.5|94536.9|94511.9|94542.5|94514.8|94530|94492.5|71
1650463620000|2022-04-20 14:07:00|94536.8|94511.8|94526.4|94501.4|94542.3|94517.3|94520.2|94495.2|67
1650463630000|2022-04-20 14:07:10|94526.8|94501.8|94536.3|94511.3|94536.3|94511.3|94521.3|94496.3|73
1650463640000|2022-04-20 14:07:20|94537|94512|94554.8|94529.8|94555.8|94530.8|94535.9|94510.9|71
1650463650000|2022-04-20 14:07:30|94554.9|94529.9|94539.5|94514.5|94554.9|94529.9|94539.3|94514.3|59
1650463660000|2022-04-20 14:07:40|94539.7|94514.7|94548.5|94523.5|94548.6|94523.6|94537.9|94512.9|56
1650463670000|2022-04-20 14:07:50|94548.2|94523.2|94556.4|94531.4|94557.2|94532.2|94542.8|94517.8|63
1650463680000|2022-04-20 14:08:00|94556.3|94531.3|94558.9|94533.9|94564.1|94539.1|94555.9|94530.9|59
1650463690000|2022-04-20 14:08:10|94556.4|94531.4|94544.1|94519.1|94557.3|94532.3|94538.1|94513.1|62
1650463700000|2022-04-20 14:08:20|94542.9|94517.9|94546|94521|94546.7|94521.7|94541.2|94516.2|62
1650463710000|2022-04-20 14:08:30|94549.9|94524.9|94556.1|94531.1|94564.3|94539.3|94549.7|94524.7|63
1650463720000|2022-04-20 14:08:40|94554.9|94529.9|94558.8|94533.8|94558.8|94533.8|94553|94528|61
1650463730000|2022-04-20 14:08:50|94559.2|94534.2|94543.5|94518.5|94560.7|94535.7|94542.6|94517.6|53
1650463740000|2022-04-20 14:09:00|94544|94519|94543.9|94518.9|94546|94521|94538.3|94513.3|67
1650463750000|2022-04-20 14:09:10|94544.4|94519.4|94543.3|94518.3|94544.4|94519.4|94536|94511|59
1650463760000|2022-04-20 14:09:20|94543.4|94518.4|94539.5|94514.5|94543.9|94518.9|94536.3|94511.3|69
1650463770000|2022-04-20 14:09:30|94539.6|94514.6|94543.8|94518.8|94547.4|94522.4|94536.8|94511.8|65
1650463780000|2022-04-20 14:09:40|94543.7|94518.7|94547.4|94522.4|94547.5|94522.5|94538.3|94513.3|59
1650463790000|2022-04-20 14:09:50|94547.9|94522.9|94538.7|94513.7|94550.3|94525.3|94537.5|94512.5|59
1650463800000|2022-04-20 14:10:00|94538.9|94513.9|94531|94506|94538.9|94513.9|94528.9|94503.9|63
1650463810000|2022-04-20 14:10:10|94531.1|94506.1|94530.6|94505.6|94533|94508|94525|94500|66
1650463820000|2022-04-20 14:10:20|94530.3|94505.3|94527.6|94502.6|94533.2|94508.2|94526.7|94501.7|58
1650463830000|2022-04-20 14:10:30|94527.5|94502.5|94523.7|94498.7|94527.8|94502.8|94521|94496|56
1650463840000|2022-04-20 14:10:40|94523.3|94498.3|94522.6|94497.6|94525.6|94500.6|94522.6|94497.6|64
1650463850000|2022-04-20 14:10:50|94522.4|94497.4|94510.1|94485.1|94522.5|94497.5|94503|94478|63
1650463860000|2022-04-20 14:11:00|94511.6|94486.6|94509.4|94484.4|94517.6|94492.6|94501|94476|65
1650463870000|2022-04-20 14:11:10|94509|94484|94500.7|94475.7|94509|94484|94496.9|94471.9|65
1650463880000|2022-04-20 14:11:20|94501.6|94476.6|94504.2|94479.2|94505.4|94480.4|94499.8|94474.8|60
1650463890000|2022-04-20 14:11:30|94504.1|94479.1|94504.8|94479.8|94507.4|94482.4|94503.1|94478.1|55
1650463900000|2022-04-20 14:11:40|94504.9|94479.9|94497.1|94472.1|94506.6|94481.6|94495.7|94470.7|55
1650463910000|2022-04-20 14:11:50|94497.2|94472.2|94501.1|94476.1|94501.4|94476.4|94493|94468|63
1650463920000|2022-04-20 14:12:00|94500.9|94475.9|94503.7|94478.7|94508.4|94483.4|94499.5|94474.5|62
1650463930000|2022-04-20 14:12:10|94503.2|94478.2|94500.9|94475.9|94504.8|94479.8|94500.3|94475.3|60
1650463940000|2022-04-20 14:12:20|94500.8|94475.8|94499.4|94474.4|94505.2|94480.2|94499.4|94474.4|52
1650463950000|2022-04-20 14:12:30|94496.1|94471.1|94491.3|94466.3|94496.8|94471.8|94491.2|94466.2|51
1650463960000|2022-04-20 14:12:40|94491.2|94466.2|94481.2|94456.2|94492.3|94467.3|94474.9|94449.9|55
1650463970000|2022-04-20 14:12:50|94481.6|94456.6|94480.6|94455.6|94484.8|94459.8|94474.2|94449.2|66
1650463980000|2022-04-20 14:13:00|94480.1|94455.1|94465|94440|94483.7|94458.7|94465|94440|67
1650463990000|2022-04-20 14:13:10|94465.9|94440.9|94447.3|94422.3|94466.3|94441.3|94446|94421|72
1650464000000|2022-04-20 14:13:20|94447.5|94422.5|94443.6|94418.6|94448|94423|94442|94417|55
1650464010000|2022-04-20 14:13:30|94443.9|94418.9|94439.6|94414.6|94444.3|94419.3|94439.2|94414.2|54
1650464020000|2022-04-20 14:13:40|94440.4|94415.4|94438.8|94413.8|94441.6|94416.6|94436|94411|55
1650464030000|2022-04-20 14:13:50|94438.7|94413.7|94424.8|94399.8|94438.7|94413.7|94423.7|94398.7|55
1650464040000|2022-04-20 14:14:00|94423.7|94398.7|94420.4|94395.4|94426.6|94401.6|94412.8|94387.8|70
1650464050000|2022-04-20 14:14:10|94433|94408|94440.6|94415.6|94445.6|94420.6|94431.6|94406.6|57
1650464060000|2022-04-20 14:14:20|94440.1|94415.1|94447.9|94422.9|94453.5|94428.5|94440.1|94415.1|65
1650464070000|2022-04-20 14:14:30|94447.4|94422.4|94437.9|94412.9|94448.1|94423.1|94434.5|94409.5|59
1650464080000|2022-04-20 14:14:40|94435.5|94410.5|94438.9|94413.9|94439.6|94414.6|94433.7|94408.7|49
1650464090000|2022-04-20 14:14:50|94439.8|94414.8|94447.6|94422.6|94450.6|94425.6|94439.5|94414.5|60
1650464100000|2022-04-20 14:15:00|94447.5|94422.5|94467.3|94442.3|94469.2|94444.2|94442.1|94417.1|68
1650464110000|2022-04-20 14:15:10|94466.2|94441.2|94471.5|94446.5|94472|94447|94463.8|94438.8|60
1650464120000|2022-04-20 14:15:20|94471.3|94446.3|94474.8|94449.8|94474.9|94449.9|94468.1|94443.1|55
1650464130000|2022-04-20 14:15:30|94475.1|94450.1|94487.2|94462.2|94489.1|94464.1|94474.8|94449.8|60
1650464140000|2022-04-20 14:15:40|94486.3|94461.3|94490.3|94465.3|94493.8|94468.8|94485.3|94460.3|40
1650464150000|2022-04-20 14:15:50|94490.2|94465.2|94484.6|94459.6|94492.7|94467.7|94484.4|94459.4|55
1650464160000|2022-04-20 14:16:00|94485.2|94460.2|94484.2|94459.2|94485.6|94460.6|94479.6|94454.6|58
1650464170000|2022-04-20 14:16:10|94484|94459|94467.6|94442.6|94484|94459|94467.2|94442.2|60
1650464180000|2022-04-20 14:16:20|94466.9|94441.9|94479.4|94454.4|94479.5|94454.5|94461.3|94436.3|71
1650464190000|2022-04-20 14:16:30|94479.5|94454.5|94476|94451|94480.3|94455.3|94468.5|94443.5|61
1650464200000|2022-04-20 14:16:40|94476.3|94451.3|94471|94446|94478.5|94453.5|94470|94445|52
1650464210000|2022-04-20 14:16:50|94471.7|94446.7|94467.8|94442.8|94472.6|94447.6|94463.2|94438.2|61
1650464220000|2022-04-20 14:17:00|94466.7|94441.7|94465|94440|94470.1|94445.1|94464.4|94439.4|53
1650464230000|2022-04-20 14:17:10|94464.7|94439.7|94465.2|94440.2|94465.7|94440.7|94460.2|94435.2|54
1650464240000|2022-04-20 14:17:20|94463.8|94438.8|94466.1|94441.1|94467.3|94442.3|94462.6|94437.6|36
1650464250000|2022-04-20 14:17:30|94464.5|94439.5|94452.5|94427.5|94470.4|94445.4|94451.3|94426.3|68
1650464260000|2022-04-20 14:17:40|94452.9|94427.9|94453.9|94428.9|94454|94429|94448.6|94423.6|53
1650464270000|2022-04-20 14:17:50|94453.8|94428.8|94466.2|94441.2|94466.5|94441.5|94453.7|94428.7|58
1650464280000|2022-04-20 14:18:00|94466.3|94441.3|94467.1|94442.1|94473.6|94448.6|94462.1|94437.1|70
1650464290000|2022-04-20 14:18:10|94467.4|94442.4|94446.9|94421.9|94468.4|94443.4|94445.6|94420.6|62
1650464300000|2022-04-20 14:18:20|94448|94423|94458.3|94433.3|94460.3|94435.3|94447.6|94422.6|64
1650464310000|2022-04-20 14:18:30|94458|94433|94456.8|94431.8|94459.6|94434.6|94453|94428|58
1650464320000|2022-04-20 14:18:40|94457.3|94432.3|94459.5|94434.5|94460.6|94435.6|94456.2|94431.2|47
1650464330000|2022-04-20 14:18:50|94461.8|94436.8|94461.9|94436.9|94468.4|94443.4|94461.2|94436.2|61
1650464340000|2022-04-20 14:19:00|94461.7|94436.7|94458.1|94433.1|94468.8|94443.8|94457.4|94432.4|69
1650464350000|2022-04-20 14:19:10|94458.9|94433.9|94454.4|94429.4|94467.6|94442.6|94454.4|94429.4|68
1650464360000|2022-04-20 14:19:20|94454.7|94429.7|94426.1|94401.1|94455.8|94430.8|94424.5|94399.5|59
1650464370000|2022-04-20 14:19:30|94426.4|94401.4|94420.2|94395.2|94427.3|94402.3|94416|94391|62
1650464380000|2022-04-20 14:19:40|94419.6|94394.6|94415.8|94390.8|94421.2|94396.2|94412.8|94387.8|64
1650464390000|2022-04-20 14:19:50|94416.1|94391.1|94407.2|94382.2|94417.3|94392.3|94406.1|94381.1|58
1650464400000|2022-04-20 14:20:00|94407.4|94382.4|94396.8|94371.8|94409.2|94384.2|94394.6|94369.6|58
1650464410000|2022-04-20 14:20:10|94396.9|94371.9|94396|94371|94402.4|94377.4|94394.9|94369.9|53
1650464420000|2022-04-20 14:20:20|94396.2|94371.2|94394|94369|94396.6|94371.6|94392.5|94367.5|46
1650464430000|2022-04-20 14:20:30|94395.9|94370.9|94387.8|94362.8|94396.7|94371.7|94387.6|94362.6|44
1650464440000|2022-04-20 14:20:40|94387.9|94362.9|94382.1|94357.1|94388.2|94363.2|94380.4|94355.4|62
1650464450000|2022-04-20 14:20:50|94382|94357|94375.7|94350.7|94394.3|94369.3|94375.7|94350.7|64
1650464460000|2022-04-20 14:21:00|94376.6|94351.6|94377.2|94352.2|94379.1|94354.1|94369.9|94344.9|73
1650464470000|2022-04-20 14:21:10|94376.7|94351.7|94357.3|94332.3|94376.7|94351.7|94357.3|94332.3|60
1650464480000|2022-04-20 14:21:20|94356.3|94331.3|94365|94340|94368.4|94343.4|94355.9|94330.9|61
1650464490000|2022-04-20 14:21:30|94365.6|94340.6|94376.2|94351.2|94377.1|94352.1|94363.2|94338.2|70
1650464500000|2022-04-20 14:21:40|94376.4|94351.4|94392.6|94367.6|94393.7|94368.7|94367.7|94342.7|70
1650464510000|2022-04-20 14:21:50|94392.5|94367.5|94385.6|94360.6|94395|94370|94385.1|94360.1|74
1650464520000|2022-04-20 14:22:00|94385|94360|94368.9|94343.9|94385|94360|94366.2|94341.2|74
1650464530000|2022-04-20 14:22:10|94368.2|94343.2|94388.9|94363.9|94391.8|94366.8|94367.1|94342.1|70
1650464540000|2022-04-20 14:22:20|94388.7|94363.7|94411.5|94386.5|94412|94387|94388.7|94363.7|70
1650464550000|2022-04-20 14:22:30|94412|94387|94416.8|94391.8|94421.6|94396.6|94411.2|94386.2|58
1650464560000|2022-04-20 14:22:40|94415.3|94390.3|94416.5|94391.5|94417.1|94392.1|94412.4|94387.4|53
1650464570000|2022-04-20 14:22:50|94416.7|94391.7|94420.8|94395.8|94422.2|94397.2|94416.4|94391.4|43
1650464580000|2022-04-20 14:23:00|94420.9|94395.9|94411.8|94386.8|94421.9|94396.9|94411.6|94386.6|41
1650464590000|2022-04-20 14:23:10|94412.6|94387.6|94416.1|94391.1|94423|94398|94412.5|94387.5|60
1650464600000|2022-04-20 14:23:20|94417.5|94392.5|94423.1|94398.1|94430.8|94405.8|94417.5|94392.5|49
1650464610000|2022-04-20 14:23:30|94428.8|94403.8|94443.9|94418.9|94450.2|94425.2|94428.8|94403.8|66
1650464620000|2022-04-20 14:23:40|94446|94421|94448.5|94423.5|94448.5|94423.5|94438.8|94413.8|50
1650464630000|2022-04-20 14:23:50|94449.4|94424.4|94456.7|94431.7|94460.9|94435.9|94448.8|94423.8|65
1650464640000|2022-04-20 14:24:00|94456.2|94431.2|94454.1|94429.1|94467.2|94442.2|94453.6|94428.6|64
1650464650000|2022-04-20 14:24:10|94454.2|94429.2|94456.9|94431.9|94459.5|94434.5|94450.9|94425.9|52
1650464660000|2022-04-20 14:24:20|94457|94432|94465.1|94440.1|94465.1|94440.1|94449|94424|52
1650464670000|2022-04-20 14:24:30|94464.7|94439.7|94475.2|94450.2|94475.2|94450.2|94464.6|94439.6|52
1650464680000|2022-04-20 14:24:40|94473.9|94448.9|94476.2|94451.2|94477.3|94452.3|94470.7|94445.7|57
1650464690000|2022-04-20 14:24:50|94476|94451|94472.6|94447.6|94476|94451|94472.4|94447.4|37
1650464700000|2022-04-20 14:25:00|94471.9|94446.9|94478.3|94453.3|94480|94455|94471.9|94446.9|51
1650464710000|2022-04-20 14:25:10|94478.6|94453.6|94485.4|94460.4|94496.3|94471.3|94478.6|94453.6|70
1650464720000|2022-04-20 14:25:20|94483.3|94458.3|94491|94466|94499.2|94474.2|94483.3|94458.3|64
1650464730000|2022-04-20 14:25:30|94491.8|94466.8|94485.8|94460.8|94495|94470|94484.7|94459.7|58
1650464740000|2022-04-20 14:25:40|94486.8|94461.8|94491.7|94466.7|94493.5|94468.5|94484.5|94459.5|55
1650464750000|2022-04-20 14:25:50|94491.5|94466.5|94491.6|94466.6|94492.6|94467.6|94485.8|94460.8|60
1650464760000|2022-04-20 14:26:00|94491.4|94466.4|94492.5|94467.5|94498.7|94473.7|94488.4|94463.4|59
1650464770000|2022-04-20 14:26:10|94492.1|94467.1|94457.7|94432.7|94493|94468|94456.5|94431.5|51
1650464780000|2022-04-20 14:26:20|94458.5|94433.5|94459.8|94434.8|94459.8|94434.8|94455.2|94430.2|60
1650464790000|2022-04-20 14:26:30|94471.2|94421.2|94455.7|94430.7|94471.2|94435.9|94454.6|94421.2|55
1650464800000|2022-04-20 14:26:40|94454.5|94429.5|94440.4|94415.4|94454.5|94429.5|94437.9|94412.9|49
1650464810000|2022-04-20 14:26:50|94440.3|94415.3|94427.1|94402.1|94441.1|94416.1|94424.6|94389.8|55
1650464820000|2022-04-20 14:27:00|94427.5|94402.5|94423.9|94398.9|94445.4|94408.7|94423.1|94391|65
1650464830000|2022-04-20 14:27:10|94422.6|94397.6|94419|94394|94428.4|94397.6|94405.7|94377|66
1650464840000|2022-04-20 14:27:20|94418.4|94393.4|94425.6|94375.6|94425.6|94395.7|94412.6|94375.6|54
1650464850000|2022-04-20 14:27:30|94413.9|94388.9|94411.4|94386.4|94414.7|94389.7|94407.4|94382.4|55
1650464860000|2022-04-20 14:27:40|94411.6|94386.6|94424.4|94399.4|94432.2|94399.4|94409.1|94378.4|52
1650464870000|2022-04-20 14:27:50|94424|94399|94420.7|94395.7|94425.2|94400.2|94418.9|94393.9|50
1650464880000|2022-04-20 14:28:00|94420.6|94395.6|94435.4|94385.4|94439|94403.9|94420.6|94384.7|50
1650464890000|2022-04-20 14:28:10|94435.6|94385.6|94435.5|94385.5|94436.5|94386.5|94432.7|94382.7|42
1650464900000|2022-04-20 14:28:20|94435.6|94385.6|94440.1|94415.1|94449.4|94415.1|94429.2|94385.6|61
1650464910000|2022-04-20 14:28:30|94440.2|94415.2|94453.6|94403.6|94457.2|94420.7|94439.8|94402.1|61
1650464920000|2022-04-20 14:28:40|94453.3|94403.3|94454.5|94404.5|94455|94405|94452.2|94402.2|42
1650464930000|2022-04-20 14:28:50|94454.7|94404.7|94455.8|94405.8|94458.6|94408.6|94454|94404|49
1650464940000|2022-04-20 14:29:00|94455.9|94405.9|94457.6|94407.6|94457.6|94418.7|94439.5|94402.9|54
1650464950000|2022-04-20 14:29:10|94457.5|94407.5|94453|94403|94457.9|94407.9|94452.8|94402.8|42
1650464960000|2022-04-20 14:29:20|94452.7|94402.7|94454.1|94404.1|94455.2|94405.2|94452.6|94402.6|46
1650464970000|2022-04-20 14:29:30|94454.2|94404.2|94442.3|94417.3|94454.3|94417.3|94423.9|94391.7|49
1650464980000|2022-04-20 14:29:40|94441.7|94416.7|94452.4|94402.4|94452.4|94422.2|94431.7|94395.4|71
1650464990000|2022-04-20 14:29:50|94452.1|94402.1|94434.4|94409.4|94452.9|94414.7|94427.7|94393.4|66
1650465000000|2022-04-20 14:30:00|94434.9|94409.9|94441.2|94416.2|94450.5|94416.4|94423.1|94398.1|64
1650465010000|2022-04-20 14:30:10|94440.4|94415.4|94450.2|94425.2|94454.3|94425.2|94438.6|94403.8|62
1650465020000|2022-04-20 14:30:20|94452|94427|94453.9|94428.9|94468.3|94432.3|94450.5|94413.6|59
1650465030000|2022-04-20 14:30:30|94455.4|94430.4|94464.1|94439.1|94464.1|94439.1|94454.6|94429.6|69
1650465040000|2022-04-20 14:30:40|94463.3|94438.3|94474.6|94449.6|94488.8|94450.5|94463.3|94438.3|61
1650465050000|2022-04-20 14:30:50|94474.4|94449.4|94487.2|94462.2|94488.5|94463.5|94474.4|94449.4|49
1650465060000|2022-04-20 14:31:00|94487.3|94462.3|94492.7|94467.7|94497|94472|94486.5|94461.5|53
1650465070000|2022-04-20 14:31:10|94492.8|94467.8|94497.8|94472.8|94498|94473|94489.5|94464.5|54
1650465080000|2022-04-20 14:31:20|94497.5|94472.5|94488|94463|94502.5|94477.5|94486.7|94461.7|65
1650465090000|2022-04-20 14:31:30|94488.1|94463.1|94484.1|94459.1|94488.5|94463.5|94480.7|94455.7|65
1650465100000|2022-04-20 14:31:40|94482.5|94457.5|94476.8|94451.8|94482.5|94457.5|94466.5|94441.5|56
1650465110000|2022-04-20 14:31:50|94476.9|94451.9|94480.2|94455.2|94480.2|94455.2|94469.9|94444.9|52
1650465120000|2022-04-20 14:32:00|94480.4|94455.4|94483.7|94458.7|94487.6|94462.6|94477.7|94452.7|49
1650465130000|2022-04-20 14:32:10|94483.9|94458.9|94472.7|94447.7|94483.9|94458.9|94467.9|94442.9|65
1650465140000|2022-04-20 14:32:20|94472.4|94447.4|94475.4|94450.4|94479.2|94454.2|94469|94444|55
1650465150000|2022-04-20 14:32:30|94474.9|94449.9|94486.1|94461.1|94486.1|94461.1|94468.1|94443.1|58
1650465160000|2022-04-20 14:32:40|94486|94461|94504.5|94479.5|94505.2|94480.2|94486|94461|64
1650465170000|2022-04-20 14:32:50|94505|94480|94499.7|94474.7|94506.3|94481.3|94497.3|94472.3|45
1650465180000|2022-04-20 14:33:00|94498.6|94473.6|94496.1|94471.1|94504.1|94479.1|94492.8|94467.8|61
1650465190000|2022-04-20 14:33:10|94491.1|94466.1|94495.7|94470.7|94499.1|94474.1|94491.1|94466.1|64
1650465200000|2022-04-20 14:33:20|94492.6|94467.6|94465.8|94440.8|94492.7|94467.7|94465.8|94440.8|56
1650465210000|2022-04-20 14:33:30|94468|94443|94470.6|94445.6|94470.6|94445.6|94446.3|94421.3|69
1650465220000|2022-04-20 14:33:40|94470.5|94445.5|94485.7|94460.7|94499.1|94474.1|94470.2|94445.2|76
1650465230000|2022-04-20 14:33:50|94486.8|94461.8|94496.2|94471.2|94499.9|94474.9|94486.2|94461.2|72
1650465240000|2022-04-20 14:34:00|94495.6|94470.6|94487.5|94462.5|94497.9|94472.9|94486.6|94461.6|66
1650465250000|2022-04-20 14:34:10|94487.6|94462.6|94492.1|94467.1|94494.4|94469.4|94481.4|94456.4|63
1650465260000|2022-04-20 14:34:20|94491.7|94466.7|94455.6|94430.6|94495.2|94470.2|94455.6|94430.6|58
1650465270000|2022-04-20 14:34:30|94455.4|94430.4|94453.8|94428.8|94463.7|94438.7|94453.8|94428.8|65
1650465280000|2022-04-20 14:34:40|94452.1|94427.1|94455.7|94430.7|94460|94435|94450.1|94425.1|51
1650465290000|2022-04-20 14:34:50|94456.3|94431.3|94474.9|94449.9|94475.7|94450.7|94455.8|94430.8|51
1650465300000|2022-04-20 14:35:00|94475.1|94450.1|94451.9|94426.9|94475.1|94450.1|94448.3|94423.3|72
1650465310000|2022-04-20 14:35:10|94451.8|94426.8|94450.7|94425.7|94453.7|94428.7|94448.4|94423.4|61
1650465320000|2022-04-20 14:35:20|94450.5|94425.5|94460|94435|94461.9|94436.9|94446.2|94421.2|48
1650465330000|2022-04-20 14:35:30|94457.4|94432.4|94460.4|94435.4|94464|94439|94455.3|94430.3|70
1650465340000|2022-04-20 14:35:40|94460.1|94435.1|94463.1|94438.1|94466.5|94441.5|94459.6|94434.6|58
1650465350000|2022-04-20 14:35:50|94463.9|94438.9|94509|94484|94510.5|94485.5|94461.6|94436.6|69
1650465360000|2022-04-20 14:36:00|94508.2|94483.2|94466.5|94441.5|94509.1|94484.1|94465.6|94440.6|64
1650465370000|2022-04-20 14:36:10|94466.7|94441.7|94468|94443|94468|94443|94459.8|94434.8|58
1650465380000|2022-04-20 14:36:20|94468.2|94443.2|94466.7|94441.7|94468.7|94443.7|94460.3|94435.3|68
1650465390000|2022-04-20 14:36:30|94466.6|94441.6|94459.5|94434.5|94468.9|94443.9|94458.8|94433.8|54
1650465400000|2022-04-20 14:36:40|94459.8|94434.8|94468.9|94443.9|94469|94444|94459.1|94434.1|51
1650465410000|2022-04-20 14:36:50|94468.4|94443.4|94480.2|94455.2|94486.6|94461.6|94467.4|94442.4|54
1650465420000|2022-04-20 14:37:00|94480.9|94455.9|94474.9|94449.9|94480.9|94455.9|94468.7|94443.7|53
1650465430000|2022-04-20 14:37:10|94476.5|94451.5|94472.1|94447.1|94483.7|94458.7|94469.5|94444.5|59
1650465440000|2022-04-20 14:37:20|94472.2|94447.2|94460.2|94435.2|94478.2|94453.2|94459|94434|54
1650465450000|2022-04-20 14:37:30|94459.8|94434.8|94459.1|94434.1|94466|94441|94457.1|94432.1|59
1650465460000|2022-04-20 14:37:40|94459|94434|94445.3|94420.3|94460.3|94435.3|94443|94418|57
1650465470000|2022-04-20 14:37:50|94442.9|94417.9|94444|94419|94444|94419|94439.3|94414.3|52
1650465480000|2022-04-20 14:38:00|94444.1|94419.1|94459.1|94434.1|94461.1|94436.1|94443.8|94418.8|59
1650465490000|2022-04-20 14:38:10|94459.3|94434.3|94463.4|94438.4|94467.6|94442.6|94459.3|94434.3|60
1650465500000|2022-04-20 14:38:20|94463.5|94438.5|94471.8|94446.8|94471.8|94446.8|94463.1|94438.1|46
1650465510000|2022-04-20 14:38:30|94472.1|94447.1|94470.8|94445.8|94475.3|94450.3|94467.8|94442.8|58
1650465520000|2022-04-20 14:38:40|94469.9|94444.9|94469.5|94444.5|94471.9|94446.9|94463.5|94438.5|59
1650465530000|2022-04-20 14:38:50|94469|94444|94472.3|94447.3|94473.8|94448.8|94458.4|94433.4|63
1650465540000|2022-04-20 14:39:00|94472.9|94447.9|94502.7|94452.7|94507|94478.6|94470.9|94433.6|70
1650465550000|2022-04-20 14:39:10|94502.5|94452.5|94487.5|94437.5|94502.5|94464.7|94475.1|94437.5|68
1650465560000|2022-04-20 14:39:20|94486.4|94436.4|94466.9|94441.9|94487|94456.3|94465.5|94436.4|70
1650465570000|2022-04-20 14:39:30|94466.8|94441.8|94459.4|94434.4|94469.3|94444.3|94451.9|94426.9|64
1650465580000|2022-04-20 14:39:40|94459.5|94434.5|94468.7|94443.7|94468.7|94443.7|94457.5|94432.5|63
1650465590000|2022-04-20 14:39:50|94468.6|94443.6|94463.2|94438.2|94479|94448.9|94462.9|94429|57
1650465600000|2022-04-20 14:40:00|94462.8|94437.8|94456.2|94431.2|94464.3|94439.3|94452.7|94427.7|64
1650465610000|2022-04-20 14:40:10|94456.6|94431.6|94464.3|94439.3|94466.7|94441.7|94455.9|94430.9|54
1650465620000|2022-04-20 14:40:20|94463.9|94438.9|94452.9|94427.9|94463.9|94438.9|94448.6|94412.3|72
1650465630000|2022-04-20 14:40:30|94452.6|94427.6|94454.7|94429.7|94457.3|94432.3|94451.7|94426.7|63
1650465640000|2022-04-20 14:40:40|94455.2|94430.2|94487.3|94462.3|94487.3|94462.3|94455.1|94422.6|70
1650465650000|2022-04-20 14:40:50|94488.2|94463.2|94482.3|94457.3|94496|94463.8|94478.4|94446|53
1650465660000|2022-04-20 14:41:00|94485.3|94460.3|94484.5|94459.5|94485.5|94460.5|94481.2|94456.2|49
1650465670000|2022-04-20 14:41:10|94484.3|94459.3|94484.9|94459.9|94485.9|94460.9|94483.5|94458.5|38
1650465680000|2022-04-20 14:41:20|94485.7|94460.7|94466.8|94441.8|94489.6|94464.6|94465.7|94440.7|49
1650465690000|2022-04-20 14:41:30|94467.7|94442.7|94478.3|94453.3|94479.4|94454.4|94466.5|94441.5|67
1650465700000|2022-04-20 14:41:40|94476.2|94451.2|94470.3|94445.3|94476.3|94451.3|94468.8|94443.8|54
1650465710000|2022-04-20 14:41:50|94470.9|94445.9|94468.6|94443.6|94473|94448|94461.7|94436.7|55
1650465720000|2022-04-20 14:42:00|94469.4|94444.4|94477.7|94452.7|94480.9|94455.9|94468.3|94443.3|51
1650465730000|2022-04-20 14:42:10|94478|94453|94469.8|94444.8|94478.2|94453.2|94468.6|94443.6|41
1650465740000|2022-04-20 14:42:20|94470.4|94445.4|94488.5|94438.5|94489.1|94452.1|94466.9|94438.5|63
1650465750000|2022-04-20 14:42:30|94478|94453|94476.5|94451.5|94478|94453|94474|94449|50
1650465760000|2022-04-20 14:42:40|94476.6|94451.6|94465.6|94440.6|94477|94452|94449.2|94424.2|75
1650465770000|2022-04-20 14:42:50|94466.7|94441.7|94472.6|94447.6|94474.4|94449.4|94457.4|94432.4|69
1650465780000|2022-04-20 14:43:00|94473.2|94448.2|94473.2|94448.2|94473.7|94448.7|94458.2|94433.2|61
1650465790000|2022-04-20 14:43:10|94473.3|94448.3|94472.9|94447.9|94475|94450|94467.3|94442.3|46
1650465800000|2022-04-20 14:43:20|94471.9|94446.9|94484.4|94459.4|94501.3|94470.3|94471|94446|66
1650465810000|2022-04-20 14:43:30|94484.1|94459.1|94476.1|94451.1|94495.7|94460.6|94474.8|94445.7|67
1650465820000|2022-04-20 14:43:40|94475.7|94450.7|94512.5|94487.5|94526.2|94490|94475.7|94450.7|76
1650465830000|2022-04-20 14:43:50|94511.5|94486.5|94511.2|94461.2|94525|94486.6|94498.8|94460|70
1650465840000|2022-04-20 14:44:00|94511.3|94461.3|94494.8|94469.8|94512.5|94476|94494.8|94458.4|61
1650465850000|2022-04-20 14:44:10|94494|94469|94497.7|94472.7|94513.9|94480.4|94488.1|94450.4|72
1650465860000|2022-04-20 14:44:20|94500.2|94475.2|94496.1|94471.1|94500.2|94475.2|94494.9|94469.9|54
1650465870000|2022-04-20 14:44:30|94495.8|94470.8|94489.1|94464.1|94495.8|94470.8|94487|94462|50
1650465880000|2022-04-20 14:44:40|94488.6|94463.6|94491.4|94466.4|94493.3|94468.3|94488.4|94463.4|48
1650465890000|2022-04-20 14:44:50|94491.3|94466.3|94471.7|94446.7|94494.3|94469.3|94471.7|94446.7|61
1650465900000|2022-04-20 14:45:00|94471.5|94446.5|94465.4|94440.4|94483.6|94458.6|94463.2|94438.2|70
1650465910000|2022-04-20 14:45:10|94465.3|94440.3|94452.4|94427.4|94476.6|94440.6|94448.9|94423.9|61
1650465920000|2022-04-20 14:45:20|94455.6|94430.6|94443.2|94418.2|94475.4|94437.2|94442.9|94417.9|76
1650465930000|2022-04-20 14:45:30|94443.1|94418.1|94462.4|94437.4|94462.4|94437.4|94431.8|94406.8|73
1650465940000|2022-04-20 14:45:40|94463.8|94438.8|94431.9|94406.9|94464.1|94438.8|94427.2|94402.2|76
1650465950000|2022-04-20 14:45:50|94432.6|94407.6|94438.2|94413.2|94441.3|94416.3|94429.1|94404.1|64
1650465960000|2022-04-20 14:46:00|94438.3|94413.3|94422.7|94397.7|94441.8|94416.8|94421.4|94396.4|71
1650465970000|2022-04-20 14:46:10|94422.8|94397.8|94426|94401|94432|94407|94419.1|94394.1|72
1650465980000|2022-04-20 14:46:20|94425.4|94400.4|94424.3|94399.3|94428.8|94403.8|94421.1|94396.1|56
1650465990000|2022-04-20 14:46:30|94423.9|94398.9|94427.2|94402.2|94427.8|94402.8|94421.6|94396.6|61
1650466000000|2022-04-20 14:46:40|94426.9|94401.9|94428.2|94403.2|94428.8|94403.8|94407.7|94382.7|69
1650466010000|2022-04-20 14:46:50|94427.8|94402.8|94436.4|94411.4|94439|94414|94420.9|94395.9|67
1650466020000|2022-04-20 14:47:00|94435.9|94410.9|94438.4|94413.4|94442.3|94417.3|94433.1|94408.1|68
1650466030000|2022-04-20 14:47:10|94434.6|94409.6|94451.6|94426.6|94455.3|94430.3|94426.2|94401.2|68
1650466040000|2022-04-20 14:47:20|94452.1|94427.1|94465|94440|94472.7|94447.7|94452.1|94427.1|60
1650466050000|2022-04-20 14:47:30|94464.1|94439.1|94456.7|94431.7|94465.2|94440.2|94453.8|94428.8|60
1650466060000|2022-04-20 14:47:40|94460.7|94435.7|94464.4|94439.4|94470.5|94445.5|94458.7|94433.7|69
1650466070000|2022-04-20 14:47:50|94462.7|94437.7|94462|94437|94473|94448|94461.9|94436.9|73
1650466080000|2022-04-20 14:48:00|94461.1|94436.1|94451.6|94426.6|94470|94445|94450.8|94425.8|73
1650466090000|2022-04-20 14:48:10|94451.1|94426.1|94452.4|94427.4|94455.8|94430.8|94444.3|94419.3|61
1650466100000|2022-04-20 14:48:20|94452.3|94427.3|94429.1|94404.1|94453|94428|94427.2|94402.2|62
1650466110000|2022-04-20 14:48:30|94427.6|94402.6|94433.9|94408.9|94434.7|94409.7|94425.8|94400.8|73
1650466120000|2022-04-20 14:48:40|94433.1|94408.1|94446.9|94421.9|94446.9|94421.9|94432.3|94407.3|65
1650466130000|2022-04-20 14:48:50|94446.7|94421.7|94434.1|94409.1|94446.9|94421.9|94433.6|94408.6|64
1650466140000|2022-04-20 14:49:00|94435.2|94410.2|94425.6|94400.6|94435.9|94410.9|94425.2|94400.2|68
1650466150000|2022-04-20 14:49:10|94426.1|94401.1|94437|94412|94437|94412|94414.5|94389.5|69
1650466160000|2022-04-20 14:49:20|94437.4|94412.4|94429.4|94404.4|94438|94413|94425.6|94400.6|69
1650466170000|2022-04-20 14:49:30|94428|94403|94413.7|94388.7|94428.9|94403.9|94411.8|94386.8|72
1650466180000|2022-04-20 14:49:40|94412.8|94387.8|94416.1|94391.1|94419.6|94394.6|94402.6|94366.8|66
1650466190000|2022-04-20 14:49:50|94416.3|94391.3|94413|94388|94427.6|94402.6|94411.7|94386.7|72
1650466200000|2022-04-20 14:50:00|94412.8|94387.8|94422.9|94397.9|94430.1|94405.1|94411.9|94386.9|60
1650466210000|2022-04-20 14:50:10|94420.8|94395.8|94422.4|94397.4|94426|94401|94415.8|94390.8|63
1650466220000|2022-04-20 14:50:20|94422.9|94397.9|94401.2|94376.2|94424.4|94399.4|94399.5|94374.5|64
1650466230000|2022-04-20 14:50:30|94402|94377|94381.3|94356.3|94402.9|94377.9|94380|94355|58
1650466240000|2022-04-20 14:50:40|94380.8|94355.8|94382.6|94357.6|94382.6|94357.6|94379.2|94354.2|40
1650466250000|2022-04-20 14:50:50|94382.7|94357.7|94382.8|94357.8|94385.8|94360.8|94377.2|94352.2|62
1650466260000|2022-04-20 14:51:00|94381.8|94356.8|94380.6|94355.6|94383.6|94358.6|94376.5|94351.5|53
1650466270000|2022-04-20 14:51:10|94378.9|94353.9|94380.9|94355.9|94381.4|94356.4|94374.2|94349.2|58
1650466280000|2022-04-20 14:51:20|94381.2|94356.2|94381.5|94356.5|94381.5|94356.5|94375.5|94350.5|59
1650466290000|2022-04-20 14:51:30|94380.9|94355.9|94379.2|94354.2|94380.9|94355.9|94377.1|94352.1|54
1650466300000|2022-04-20 14:51:40|94377.7|94352.7|94375.8|94350.8|94378.9|94353.9|94374.1|94349.1|51
1650466310000|2022-04-20 14:51:50|94376.5|94351.5|94379.1|94354.1|94381.7|94356.7|94375.9|94350.9|56
1650466320000|2022-04-20 14:52:00|94379.3|94354.3|94376.5|94351.5|94379.6|94354.6|94376|94351|51
1650466330000|2022-04-20 14:52:10|94376.7|94351.7|94376|94351|94377.1|94352.1|94373.3|94348.3|43
1650466340000|2022-04-20 14:52:20|94375.5|94350.5|94375.4|94350.4|94379.4|94354.4|94372.9|94347.9|57
1650466350000|2022-04-20 14:52:30|94367.7|94342.7|94349.8|94324.8|94373.4|94348.4|94348.5|94323.5|64
1650466360000|2022-04-20 14:52:40|94350.1|94325.1|94350.7|94325.7|94352|94327|94348.4|94323.4|51
1650466370000|2022-04-20 14:52:50|94350.8|94325.8|94353.8|94328.8|94357.5|94332.5|94350.8|94325.8|45
1650466380000|2022-04-20 14:53:00|94352.3|94327.3|94357|94332|94362.2|94337.2|94352.1|94327.1|42
1650466390000|2022-04-20 14:53:10|94358.1|94333.1|94368.3|94343.3|94377.7|94352.7|94358.1|94333.1|66
1650466400000|2022-04-20 14:53:20|94368.7|94343.7|94369.4|94344.4|94369.8|94344.8|94357|94332|74
1650466410000|2022-04-20 14:53:30|94366.8|94341.8|94363.3|94338.3|94372|94347|94362.4|94337.4|62
1650466420000|2022-04-20 14:53:40|94363.2|94338.2|94360.4|94335.4|94365.5|94340.5|94357.9|94332.9|54
1650466430000|2022-04-20 14:53:50|94359.2|94334.2|94356.2|94331.2|94369|94344|94356.2|94331.2|70
1650466440000|2022-04-20 14:54:00|94356.3|94331.3|94347.8|94322.8|94359.9|94334.9|94346|94321|58
1650466450000|2022-04-20 14:54:10|94348.6|94323.6|94344.5|94319.5|94348.6|94323.6|94343.6|94318.6|52
1650466460000|2022-04-20 14:54:20|94345.2|94320.2|94345.7|94320.7|94349.2|94324.2|94343.4|94318.4|58
1650466470000|2022-04-20 14:54:30|94345.9|94320.9|94351.1|94326.1|94353.3|94328.3|94343.3|94318.3|72
1650466480000|2022-04-20 14:54:40|94351.4|94326.4|94349.9|94324.9|94352.1|94327.1|94346.5|94321.5|57
1650466490000|2022-04-20 14:54:50|94349.7|94324.7|94341.4|94316.4|94350.2|94325.2|94340.5|94315.5|60
1650466500000|2022-04-20 14:55:00|94342|94317|94352|94327|94352|94327|94340.4|94315.4|62
1650466510000|2022-04-20 14:55:10|94353.2|94328.2|94343.4|94318.4|94353.2|94328.2|94340.6|94315.6|65
1650466520000|2022-04-20 14:55:20|94341.3|94316.3|94327.1|94302.1|94343.9|94318.9|94327.1|94302.1|70
1650466530000|2022-04-20 14:55:30|94328.7|94303.7|94327.4|94302.4|94329.7|94304.7|94326.2|94301.2|58
1650466540000|2022-04-20 14:55:40|94327.7|94302.7|94349.7|94324.7|94351.9|94326.9|94327.7|94302.7|71
1650466550000|2022-04-20 14:55:50|94349.6|94324.6|94346.6|94321.6|94350.8|94325.8|94345.9|94320.9|64
1650466560000|2022-04-20 14:56:00|94347.3|94322.3|94351.2|94326.2|94351.4|94326.4|94346.7|94321.7|57
1650466570000|2022-04-20 14:56:10|94351.1|94326.1|94342.8|94317.8|94351.1|94326.1|94342.8|94317.8|54
1650466580000|2022-04-20 14:56:20|94343.9|94318.9|94346.1|94321.1|94347.3|94322.3|94343.5|94318.5|53
1650466590000|2022-04-20 14:56:30|94346.2|94321.2|94349.2|94324.2|94350.3|94325.3|94345|94320|47
1650466600000|2022-04-20 14:56:40|94349.8|94324.8|94393.6|94368.6|94393.6|94368.6|94349.8|94324.8|58
1650466610000|2022-04-20 14:56:50|94393|94368|94388.1|94363.1|94403.1|94368.4|94379.6|94353.1|65
1650466620000|2022-04-20 14:57:00|94387.4|94362.4|94381.1|94356.1|94390.2|94365.2|94380.4|94355.4|67
1650466630000|2022-04-20 14:57:10|94381.8|94356.8|94383.3|94358.3|94384.7|94359.7|94381.2|94356.2|53
1650466640000|2022-04-20 14:57:20|94383.4|94358.4|94383.1|94358.1|94386|94361|94382.5|94357.5|52
1650466650000|2022-04-20 14:57:30|94382.9|94357.9|94383.1|94358.1|94384|94359|94379.3|94354.3|54
1650466660000|2022-04-20 14:57:40|94383.7|94358.7|94392.9|94367.9|94396.4|94371.4|94379|94354|73
1650466670000|2022-04-20 14:57:50|94396.9|94371.9|94400.8|94375.8|94403.8|94378.8|94393.1|94368.1|66
1650466680000|2022-04-20 14:58:00|94400.9|94375.9|94403.5|94378.5|94406.8|94381.8|94399.5|94374.5|64
1650466690000|2022-04-20 14:58:10|94402|94377|94402.3|94377.3|94418.8|94393.8|94400.2|94375.2|74
1650466700000|2022-04-20 14:58:20|94403.4|94378.4|94402.4|94377.4|94404.8|94379.8|94399.2|94374.2|63
1650466710000|2022-04-20 14:58:30|94402.5|94377.5|94389.8|94364.8|94403.5|94378.5|94389.7|94364.7|54
1650466720000|2022-04-20 14:58:40|94389.9|94364.9|94387.8|94362.8|94390.6|94365.6|94377|94352|63
1650466730000|2022-04-20 14:58:50|94387.5|94362.5|94382.4|94357.4|94389.2|94364.2|94382.1|94357.1|55
1650466740000|2022-04-20 14:59:00|94382.3|94357.3|94378.5|94353.5|94387.2|94362.2|94378.5|94353.5|56
1650466750000|2022-04-20 14:59:10|94378.7|94353.7|94373.7|94348.7|94378.7|94353.7|94372.2|94347.2|54
1650466760000|2022-04-20 14:59:20|94373.9|94348.9|94371.8|94346.8|94374.3|94349.3|94368.1|94343.1|49
1650466770000|2022-04-20 14:59:30|94372|94347|94375.1|94350.1|94375.9|94350.9|94371.8|94346.8|57
1650466780000|2022-04-20 14:59:40|94375|94350|94375.2|94350.2|94378.2|94353.2|94374.6|94349.6|42
1650466790000|2022-04-20 14:59:50|94375.4|94350.4|94382.7|94357.7|94383.2|94358.2|94374.7|94349.7|63
1650466800000|2022-04-20 15:00:00|94382.4|94357.4|94391.1|94366.1|94394.2|94369.2|94380.7|94355.7|65
1650466810000|2022-04-20 15:00:10|94391|94366|94393.6|94368.6|94394|94369|94390|94365|49
1650466820000|2022-04-20 15:00:20|94392.7|94367.7|94392.6|94367.6|94392.8|94367.8|94388.6|94363.6|52
1650466830000|2022-04-20 15:00:30|94392.4|94367.4|94382.9|94357.9|94396.6|94371.6|94382.6|94357.6|66
1650466840000|2022-04-20 15:00:40|94384.3|94359.3|94396.2|94371.2|94402.6|94377.6|94383.8|94358.8|68
1650466850000|2022-04-20 15:00:50|94396.3|94371.3|94398|94373|94399.8|94374.8|94396|94371|64
1650466860000|2022-04-20 15:01:00|94397.8|94372.8|94399.8|94374.8|94399.8|94374.8|94397.1|94372.1|49
1650466870000|2022-04-20 15:01:10|94399.5|94374.5|94397.8|94372.8|94402.6|94377.6|94397.4|94372.4|50
1650466880000|2022-04-20 15:01:20|94397.6|94372.6|94376|94351|94400.3|94375.3|94375.6|94350.6|55
1650466890000|2022-04-20 15:01:30|94375.9|94350.9|94374.2|94349.2|94376.2|94351.2|94373.9|94348.9|55
1650466900000|2022-04-20 15:01:40|94374.3|94349.3|94371|94346|94375.1|94350.1|94369.1|94344.1|61
1650466910000|2022-04-20 15:01:50|94370.7|94345.7|94347.7|94322.7|94372.9|94347.9|94347.5|94322.5|58
1650466920000|2022-04-20 15:02:00|94347.2|94322.2|94361.3|94336.3|94365.5|94340.5|94344|94319|64
1650466930000|2022-04-20 15:02:10|94361.1|94336.1|94364.3|94339.3|94364.9|94339.9|94360.2|94335.2|55
1650466940000|2022-04-20 15:02:20|94364.1|94339.1|94361.1|94336.1|94364.5|94339.5|94343.4|94318.4|68
1650466950000|2022-04-20 15:02:30|94362.1|94337.1|94389.7|94364.7|94390.5|94365.5|94361.7|94336.7|69
1650466960000|2022-04-20 15:02:40|94387.9|94362.9|94404.2|94379.2|94407.2|94382.2|94387.9|94362.9|67
1650466970000|2022-04-20 15:02:50|94404.3|94379.3|94404.6|94379.6|94407.8|94382.8|94401.5|94376.5|65
1650466980000|2022-04-20 15:03:00|94404.1|94379.1|94395.1|94370.1|94409.6|94384.6|94393.5|94368.5|62
1650466990000|2022-04-20 15:03:10|94395.8|94370.8|94390.9|94365.9|94400.5|94375.5|94390.2|94365.2|56
1650467000000|2022-04-20 15:03:20|94389.6|94364.6|94385.6|94360.6|94396.4|94371.4|94385.6|94360.6|51
1650467010000|2022-04-20 15:03:30|94385.1|94360.1|94393.5|94368.5|94393.6|94368.6|94382.3|94357.3|61
1650467020000|2022-04-20 15:03:40|94393.3|94368.3|94382.1|94357.1|94393.3|94368.3|94380.6|94355.6|57
1650467030000|2022-04-20 15:03:50|94383.1|94358.1|94366.6|94341.6|94387.1|94362.1|94362.8|94331.3|67
1650467040000|2022-04-20 15:04:00|94366.9|94341.9|94352.6|94327.6|94367.1|94342.1|94345.1|94314.3|66
1650467050000|2022-04-20 15:04:10|94353.4|94328.4|94368|94343|94369.8|94344.8|94350|94325|66
1650467060000|2022-04-20 15:04:20|94367.9|94342.9|94362.1|94337.1|94367.9|94342.9|94351.8|94326.8|69
1650467070000|2022-04-20 15:04:30|94361.7|94336.7|94363.9|94338.9|94366.5|94341.5|94356.6|94331.6|60
1650467080000|2022-04-20 15:04:40|94364.7|94339.7|94366.8|94341.8|94366.8|94341.8|94361.4|94336.4|56
1650467090000|2022-04-20 15:04:50|94367.6|94342.6|94375.9|94350.9|94375.9|94350.9|94365.2|94340.2|64
1650467100000|2022-04-20 15:05:00|94373.6|94348.6|94380.1|94355.1|94380.1|94355.1|94373.6|94348.6|60
1650467110000|2022-04-20 15:05:10|94380.2|94355.2|94380.9|94355.9|94397.3|94372.3|94379.5|94354.5|69
1650467120000|2022-04-20 15:05:20|94380.7|94355.7|94387.5|94362.5|94390.7|94365.7|94380.2|94355.2|65
1650467130000|2022-04-20 15:05:30|94387|94362|94381.8|94356.8|94387.1|94362.1|94376.1|94351.1|68
1650467140000|2022-04-20 15:05:40|94381.9|94356.9|94368.2|94343.2|94383.1|94358.1|94362.3|94337.3|68
1650467150000|2022-04-20 15:05:50|94367.7|94342.7|94369.6|94344.6|94374.4|94349.4|94367.7|94342.7|62
1650467160000|2022-04-20 15:06:00|94369.4|94344.4|94348|94323|94369.4|94344.4|94339.6|94314.6|68
1650467170000|2022-04-20 15:06:10|94348.1|94323.1|94339.4|94314.4|94348.3|94323.3|94338.3|94313.3|62
1650467180000|2022-04-20 15:06:20|94340.2|94315.2|94347.4|94322.4|94349.4|94324.4|94338.5|94313.5|56
1650467190000|2022-04-20 15:06:30|94347.3|94322.3|94344.6|94319.6|94349.6|94324.6|94344.6|94319.6|54
1650467200000|2022-04-20 15:06:40|94344.7|94319.7|94346.1|94321.1|94348.1|94323.1|94344.1|94319.1|47
1650467210000|2022-04-20 15:06:50|94346.4|94321.4|94347|94322|94348.9|94323.9|94345.6|94320.6|51
1650467220000|2022-04-20 15:07:00|94345.8|94320.8|94343.4|94318.4|94349.2|94324.2|94337.3|94312.3|58
1650467230000|2022-04-20 15:07:10|94343.5|94318.5|94348.2|94323.2|94349.3|94324.3|94338.7|94313.7|56
1650467240000|2022-04-20 15:07:20|94347.2|94322.2|94343.7|94318.7|94349.4|94324.4|94342|94317|55
1650467250000|2022-04-20 15:07:30|94343.6|94318.6|94347.2|94322.2|94349.3|94324.3|94343.1|94318.1|52
1650467260000|2022-04-20 15:07:40|94347|94322|94350.9|94325.9|94351.7|94326.7|94341.2|94316.2|49
1650467270000|2022-04-20 15:07:50|94350.5|94325.5|94366.1|94341.1|94366.9|94341.9|94350|94325|52
1650467280000|2022-04-20 15:08:00|94365.7|94340.7|94354.1|94329.1|94365.9|94340.9|94353.7|94328.7|49
1650467290000|2022-04-20 15:08:10|94353.8|94328.8|94359|94334|94366.7|94341.7|94353.8|94328.8|69
1650467300000|2022-04-20 15:08:20|94359.1|94334.1|94371.3|94346.3|94371.3|94346.3|94353.2|94328.2|57
1650467310000|2022-04-20 15:08:30|94370.2|94345.2|94354.1|94329.1|94382.5|94357.5|94353.7|94328.7|69
1650467320000|2022-04-20 15:08:40|94353.9|94328.9|94354.8|94329.8|94354.8|94329.8|94343.6|94318.6|61
1650467330000|2022-04-20 15:08:50|94357.2|94332.2|94363.6|94338.6|94371.3|94346.3|94356.7|94331.7|64
1650467340000|2022-04-20 15:09:00|94363.3|94338.3|94359.3|94334.3|94363.8|94338.8|94356.7|94331.7|62
1650467350000|2022-04-20 15:09:10|94362.4|94337.4|94362.4|94337.4|94366.2|94341.2|94361.4|94336.4|46
1650467360000|2022-04-20 15:09:20|94362.8|94337.8|94361.7|94336.7|94364|94339|94357.4|94332.4|55
1650467370000|2022-04-20 15:09:30|94363.2|94338.2|94374.5|94349.5|94375.5|94350.5|94362.4|94337.4|65
1650467380000|2022-04-20 15:09:40|94375|94350|94365.3|94340.3|94375.8|94350.8|94365.1|94340.1|53
1650467390000|2022-04-20 15:09:50|94364.6|94339.6|94366.5|94341.5|94369.7|94344.7|94364.5|94339.5|47
1650467400000|2022-04-20 15:10:00|94367.8|94342.8|94384.3|94359.3|94385.9|94360.9|94367|94342|64
1650467410000|2022-04-20 15:10:10|94384.4|94359.4|94394.7|94369.7|94396.8|94371.8|94384.2|94359.2|46
1650467420000|2022-04-20 15:10:20|94394.8|94369.8|94402.7|94377.7|94403.1|94378.1|94390.7|94365.7|53
1650467430000|2022-04-20 15:10:30|94402.9|94377.9|94401.3|94376.3|94406.7|94381.7|94400.2|94375.2|65
1650467440000|2022-04-20 15:10:40|94401.4|94376.4|94406.3|94381.3|94408|94383|94400.8|94375.8|64
1650467450000|2022-04-20 15:10:50|94407.5|94382.5|94397.4|94372.4|94408.8|94383.8|94393.7|94368.7|64
1650467460000|2022-04-20 15:11:00|94398|94373|94390.2|94365.2|94398.5|94373.5|94390|94365|56
1650467470000|2022-04-20 15:11:10|94389.7|94364.7|94390.8|94365.8|94391.5|94366.5|94386.1|94361.1|44
1650467480000|2022-04-20 15:11:20|94390.5|94365.5|94408.5|94383.5|94408.5|94383.5|94389.1|94364.1|64
1650467490000|2022-04-20 15:11:30|94409.8|94384.8|94420.4|94395.4|94429.6|94404.6|94409.8|94384.8|72
1650467500000|2022-04-20 15:11:40|94420|94395|94422.9|94397.9|94422.9|94397.9|94414.8|94389.8|59
1650467510000|2022-04-20 15:11:50|94423.2|94398.2|94439.3|94414.3|94440.7|94415.7|94422.8|94397.8|60
1650467520000|2022-04-20 15:12:00|94439.4|94414.4|94430.5|94405.5|94440.8|94415.8|94429.6|94404.6|57
1650467530000|2022-04-20 15:12:10|94430.6|94405.6|94430.7|94405.7|94433.6|94408.6|94429.7|94404.7|38
1650467540000|2022-04-20 15:12:20|94430.6|94405.6|94426.1|94401.1|94430.6|94405.6|94425.5|94400.5|47
1650467550000|2022-04-20 15:12:30|94426.3|94401.3|94438.2|94413.2|94445.8|94420.8|94424.5|94399.5|62
1650467560000|2022-04-20 15:12:40|94437.3|94412.3|94443|94418|94449.9|94424.9|94437.2|94412.2|55
1650467570000|2022-04-20 15:12:50|94443.3|94418.3|94452.8|94427.8|94453.6|94428.6|94438.1|94413.1|65
1650467580000|2022-04-20 15:13:00|94453.5|94428.5|94431.8|94406.8|94453.5|94428.5|94430.6|94405.6|67
1650467590000|2022-04-20 15:13:10|94431.5|94406.5|94443.8|94418.8|94445.6|94420.6|94429.1|94404.1|66
1650467600000|2022-04-20 15:13:20|94443.4|94418.4|94440.1|94415.1|94448.5|94423.5|94440.1|94415.1|51
1650467610000|2022-04-20 15:13:30|94440.7|94415.7|94442.9|94417.9|94446|94421|94440.2|94415.2|58
1650467620000|2022-04-20 15:13:40|94442.8|94417.8|94440.8|94415.8|94445.2|94420.2|94438.1|94413.1|62
1650467630000|2022-04-20 15:13:50|94441|94416|94437.6|94412.6|94441|94416|94432.7|94407.7|52
1650467640000|2022-04-20 15:14:00|94437.8|94412.8|94435.2|94410.2|94443|94418|94434|94409|52
1650467650000|2022-04-20 15:14:10|94435.3|94410.3|94432.4|94407.4|94436|94411|94430.9|94405.9|59
1650467660000|2022-04-20 15:14:20|94432.3|94407.3|94430.8|94405.8|94434.3|94409.3|94430.4|94405.4|35
1650467670000|2022-04-20 15:14:30|94430.9|94405.9|94430.8|94405.8|94433.8|94408.8|94430.6|94405.6|52
1650467680000|2022-04-20 15:14:40|94430.4|94405.4|94431.3|94406.3|94432.5|94407.5|94429.9|94404.9|55
1650467690000|2022-04-20 15:14:50|94431.9|94406.9|94440.6|94415.6|94441.3|94416.3|94430.1|94405.1|62
1650467700000|2022-04-20 15:15:00|94443.5|94418.5|94431.1|94406.1|94444.9|94419.9|94427|94402|62
1650467710000|2022-04-20 15:15:10|94430.5|94405.5|94444.1|94419.1|94450.2|94425.2|94430.5|94405.5|43
1650467720000|2022-04-20 15:15:20|94443.7|94418.7|94437.7|94412.7|94444.6|94419.6|94437.1|94412.1|29
1650467730000|2022-04-20 15:15:30|94437.2|94412.2|94436.2|94411.2|94438.3|94413.3|94433.5|94408.5|52
1650467740000|2022-04-20 15:15:40|94436.4|94411.4|94440.1|94415.1|94441|94416|94434.8|94409.8|53
1650467750000|2022-04-20 15:15:50|94440.3|94415.3|94430.7|94405.7|94441.8|94416.8|94430.7|94405.7|48
1650467760000|2022-04-20 15:16:00|94431|94406|94434.8|94409.8|94437.3|94412.3|94431|94406|45
1650467770000|2022-04-20 15:16:10|94432|94407|94440.6|94415.6|94440.7|94415.7|94432|94407|42
1650467780000|2022-04-20 15:16:20|94440.5|94415.5|94440.4|94415.4|94441.5|94416.5|94439|94414|36
1650467790000|2022-04-20 15:16:30|94441.1|94416.1|94443.8|94418.8|94445.9|94420.9|94441.1|94416.1|43
1650467800000|2022-04-20 15:16:40|94443.5|94418.5|94442.1|94417.1|94444.7|94419.7|94441.8|94416.8|41
1650467810000|2022-04-20 15:16:50|94441.4|94416.4|94434.9|94409.9|94442.7|94417.7|94434.9|94409.9|40
1650467820000|2022-04-20 15:17:00|94435.1|94410.1|94428.3|94403.3|94435.8|94410.8|94425.2|94400.2|53
1650467830000|2022-04-20 15:17:10|94428.1|94403.1|94430.2|94405.2|94431.5|94406.5|94427.4|94402.4|36
1650467840000|2022-04-20 15:17:20|94430.1|94405.1|94430.4|94405.4|94432.6|94407.6|94427.1|94402.1|47
1650467850000|2022-04-20 15:17:30|94430.8|94405.8|94425.9|94400.9|94435.1|94410.1|94424.1|94399.1|36
1650467860000|2022-04-20 15:17:40|94425.3|94400.3|94430.6|94405.6|94430.8|94405.8|94423.1|94398.1|49
1650467870000|2022-04-20 15:17:50|94429.1|94404.1|94429.8|94404.8|94431|94406|94427.8|94402.8|35
1650467880000|2022-04-20 15:18:00|94430|94405|94432.1|94407.1|94435.7|94410.7|94428.7|94403.7|33
1650467890000|2022-04-20 15:18:10|94432|94407|94428.7|94403.7|94433.3|94408.3|94428.3|94403.3|23
1650467900000|2022-04-20 15:18:20|94428.9|94403.9|94429|94404|94429.5|94404.5|94428.3|94403.3|26
1650467910000|2022-04-20 15:18:30|94428.7|94403.7|94431.8|94406.8|94433.9|94408.9|94423.8|94398.8|30
1650467920000|2022-04-20 15:18:40|94432|94407|94436.7|94411.7|94439|94414|94431.6|94406.6|42
1650467930000|2022-04-20 15:18:50|94437.1|94412.1|94440.9|94415.9|94443.5|94418.5|94436.5|94411.5|56
1650467940000|2022-04-20 15:19:00|94439.8|94414.8|94436.2|94411.2|94440.4|94415.4|94432|94407|54
1650467950000|2022-04-20 15:19:10|94434.3|94409.3|94441.9|94416.9|94443.6|94418.6|94434.3|94409.3|56
1650467960000|2022-04-20 15:19:20|94441.4|94416.4|94449|94424|94449.9|94424.9|94441.4|94416.4|55
1650467970000|2022-04-20 15:19:30|94448.9|94423.9|94447.5|94422.5|94452.8|94427.8|94444.2|94419.2|43
1650467980000|2022-04-20 15:19:40|94446.5|94421.5|94439.1|94414.1|94453.4|94428.4|94439.1|94414.1|57
1650467990000|2022-04-20 15:19:50|94436.8|94411.8|94427.1|94402.1|94436.8|94411.8|94426.9|94401.9|67
1650468000000|2022-04-20 15:20:00|94427.8|94402.8|94423|94398|94429.4|94404.4|94421.8|94396.8|57
1650468010000|2022-04-20 15:20:10|94422.4|94397.4|94421.6|94396.6|94423.6|94398.6|94421.4|94396.4|42
1650468020000|2022-04-20 15:20:20|94422.9|94397.9|94414.2|94389.2|94422.9|94397.9|94410.8|94385.8|48
1650468030000|2022-04-20 15:20:30|94414.9|94389.9|94385.4|94360.4|94414.9|94389.9|94382.6|94357.6|72
1650468040000|2022-04-20 15:20:40|94386.1|94361.1|94374.7|94349.7|94387.3|94362.3|94372|94347|61
1650468050000|2022-04-20 15:20:50|94374.6|94349.6|94365.1|94340.1|94375.3|94350.3|94362.9|94337.9|73
1650468060000|2022-04-20 15:21:00|94363.6|94338.6|94374.9|94349.9|94375.9|94350.9|94363.2|94338.2|65
1650468070000|2022-04-20 15:21:10|94372|94347|94379.4|94354.4|94384.4|94359.4|94371.2|94346.2|65
1650468080000|2022-04-20 15:21:20|94378.9|94353.9|94381.8|94356.8|94382.3|94357.3|94378.9|94353.9|45
1650468090000|2022-04-20 15:21:30|94381.7|94356.7|94387.3|94362.3|94389|94364|94380.3|94355.3|56
1650468100000|2022-04-20 15:21:40|94386.6|94361.6|94378.9|94353.9|94386.6|94361.6|94377.4|94352.4|62
1650468110000|2022-04-20 15:21:50|94378.8|94353.8|94380.5|94355.5|94380.9|94355.9|94377.6|94352.6|42
1650468120000|2022-04-20 15:22:00|94380.9|94355.9|94408.9|94383.9|94410.2|94385.2|94380.7|94355.7|55
1650468130000|2022-04-20 15:22:10|94408.8|94383.8|94414.4|94389.4|94414.7|94389.7|94406.1|94381.1|51
1650468140000|2022-04-20 15:22:20|94414.3|94389.3|94407.2|94382.2|94414.3|94389.3|94404.1|94379.1|51
1650468150000|2022-04-20 15:22:30|94408.4|94383.4|94406.3|94381.3|94410.8|94385.8|94405.8|94380.8|35
1650468160000|2022-04-20 15:22:40|94406|94381|94406.8|94381.8|94410.4|94385.4|94405.9|94380.9|43
1650468170000|2022-04-20 15:22:50|94406.6|94381.6|94407.7|94382.7|94408.2|94383.2|94402.2|94377.2|48
1650468180000|2022-04-20 15:23:00|94407.3|94382.3|94410.2|94385.2|94411.7|94386.7|94405.2|94380.2|47
1650468190000|2022-04-20 15:23:10|94410.3|94385.3|94415|94390|94421|94396|94409.7|94384.7|41
1650468200000|2022-04-20 15:23:20|94415.1|94390.1|94404.8|94379.8|94424.2|94399.2|94404.8|94379.8|59
1650468210000|2022-04-20 15:23:30|94403.8|94378.8|94394.7|94369.7|94403.8|94378.8|94393|94368|52
1650468220000|2022-04-20 15:23:40|94395.3|94370.3|94391.5|94366.5|94395.5|94370.5|94391.3|94366.3|41
1650468230000|2022-04-20 15:23:50|94391.4|94366.4|94378.6|94353.6|94392.5|94367.5|94377.6|94352.6|50
1650468240000|2022-04-20 15:24:00|94378|94353|94374.5|94349.5|94378.6|94353.6|94372.3|94347.3|51
1650468250000|2022-04-20 15:24:10|94374.4|94349.4|94371.9|94346.9|94375.7|94350.7|94371.5|94346.5|29
1650468260000|2022-04-20 15:24:20|94372|94347|94372.6|94347.6|94373.5|94348.5|94371|94346|35
1650468270000|2022-04-20 15:24:30|94372.5|94347.5|94370.7|94345.7|94372.7|94347.7|94370.2|94345.2|29
1650468280000|2022-04-20 15:24:40|94370.9|94345.9|94373.5|94348.5|94377.5|94352.5|94370.3|94345.3|49
1650468290000|2022-04-20 15:24:50|94373.6|94348.6|94375.5|94350.5|94376.1|94351.1|94372.1|94347.1|40
1650468300000|2022-04-20 15:25:00|94376.9|94351.9|94376.3|94351.3|94379.5|94354.5|94376.1|94351.1|43
1650468310000|2022-04-20 15:25:10|94375.8|94350.8|94365.8|94340.8|94376.4|94351.4|94365.1|94340.1|49
1650468320000|2022-04-20 15:25:20|94365.5|94340.5|94373.4|94348.4|94373.4|94348.4|94365.5|94340.5|55
1650468330000|2022-04-20 15:25:30|94372.2|94347.2|94400.6|94375.6|94417.8|94380|94369.6|94344.6|58
1650468340000|2022-04-20 15:25:40|94400.2|94375.2|94404|94379|94404.5|94379.5|94398.6|94373.6|50
1650468350000|2022-04-20 15:25:50|94404.4|94379.4|94398.8|94373.8|94404.4|94379.4|94394.4|94369.4|45
1650468360000|2022-04-20 15:26:00|94398.7|94373.7|94399.5|94374.5|94403.1|94378.1|94398.4|94373.4|47
1650468370000|2022-04-20 15:26:10|94400.1|94375.1|94378.3|94353.3|94400.1|94375.1|94374.9|94338.5|50
1650468380000|2022-04-20 15:26:20|94378.4|94353.4|94379.8|94354.8|94395.4|94357.9|94377.1|94344.7|39
1650468390000|2022-04-20 15:26:30|94379.5|94354.5|94379|94354|94381.1|94356.1|94365.3|94329.1|64
1650468400000|2022-04-20 15:26:40|94378.6|94353.6|94385.1|94360.1|94385.5|94360.5|94377|94352|55
1650468410000|2022-04-20 15:26:50|94384.8|94359.8|94387.2|94362.2|94387.2|94362.2|94384.1|94359.1|45
1650468420000|2022-04-20 15:27:00|94387.1|94362.1|94382.4|94357.4|94389.1|94364.1|94381|94356|56
1650468430000|2022-04-20 15:27:10|94381.9|94356.9|94389.4|94364.4|94391|94366|94381.2|94356.2|64
1650468440000|2022-04-20 15:27:20|94389.6|94364.6|94390.1|94365.1|94390.6|94365.6|94388.8|94363.8|49
1650468450000|2022-04-20 15:27:30|94389.2|94364.2|94402.5|94377.5|94411.6|94378.5|94389.2|94361.6|70
1650468460000|2022-04-20 15:27:40|94402.2|94377.2|94409.7|94384.7|94409.8|94384.8|94401.9|94376.9|61
1650468470000|2022-04-20 15:27:50|94409.8|94384.8|94411|94386|94412|94387|94408.3|94383.3|56
1650468480000|2022-04-20 15:28:00|94409.3|94384.3|94397.1|94372.1|94409.9|94384.9|94396.8|94371.8|64
1650468490000|2022-04-20 15:28:10|94397.9|94372.9|94382.9|94357.9|94406.4|94372.9|94382.1|94348|67
1650468500000|2022-04-20 15:28:20|94384.2|94359.2|94385|94360|94386.3|94361.3|94382.5|94357.5|49
1650468510000|2022-04-20 15:28:30|94384.8|94359.8|94387.3|94362.3|94387.4|94362.4|94384.8|94359.8|45
1650468520000|2022-04-20 15:28:40|94387.4|94362.4|94383.2|94358.2|94389.1|94364.1|94382.6|94357.6|55
1650468530000|2022-04-20 15:28:50|94382.9|94357.9|94385.1|94360.1|94385.4|94360.4|94379|94354|51
1650468540000|2022-04-20 15:29:00|94387.5|94362.5|94404.1|94354.1|94404.7|94368.8|94387.4|94352.9|62
1650468550000|2022-04-20 15:29:10|94403.9|94353.9|94404.8|94354.8|94408|94371.2|94389.9|94353.9|46
1650468560000|2022-04-20 15:29:20|94405.1|94355.1|94385.3|94360.3|94405.4|94367|94384.8|94345.5|68
1650468570000|2022-04-20 15:29:30|94385.1|94360.1|94392.5|94367.5|94403.2|94369.5|94383.5|94353.2|55
1650468580000|2022-04-20 15:29:40|94392.2|94367.2|94384.8|94359.8|94403.5|94370.6|94383.4|94343.8|61
1650468590000|2022-04-20 15:29:50|94384.7|94359.7|94400.7|94350.7|94401.4|94362.8|94382.5|94346.5|65
1650468600000|2022-04-20 15:30:00|94401.1|94351.1|94405.2|94355.2|94405.2|94367.3|94392.1|94348.7|60
1650468610000|2022-04-20 15:30:10|94404.6|94354.6|94411.1|94361.1|94415.9|94378.2|94399.5|94354.6|67
1650468620000|2022-04-20 15:30:20|94410.2|94360.2|94416.6|94391.6|94428.3|94392.5|94409.2|94359.2|69
1650468630000|2022-04-20 15:30:30|94416.7|94391.7|94414.7|94389.7|94416.9|94391.9|94412.2|94387.2|49
1650468640000|2022-04-20 15:30:40|94414.3|94389.3|94422.2|94397.2|94437.8|94411.8|94414.3|94383.6|62
1650468650000|2022-04-20 15:30:50|94420.8|94395.8|94423.9|94398.9|94436.5|94399.7|94418.9|94384.8|59
1650468660000|2022-04-20 15:31:00|94424|94399|94433.2|94408.2|94439.3|94408.3|94424|94389.3|50
1650468670000|2022-04-20 15:31:10|94433.5|94408.5|94435.5|94410.5|94438.3|94413.3|94431.7|94406.7|32
1650468680000|2022-04-20 15:31:20|94436.8|94411.8|94444.3|94394.3|94449.4|94412.8|94432|94393.7|50
1650468690000|2022-04-20 15:31:30|94444.2|94394.2|94439.4|94414.4|94447|94414.4|94434.3|94394.2|34
1650468700000|2022-04-20 15:31:40|94452.1|94402.1|94436.1|94411.1|94452.6|94413.6|94433.6|94396.5|39
1650468710000|2022-04-20 15:31:50|94435.6|94410.6|94443|94418|94455.4|94418|94435.3|94400.6|46
1650468720000|2022-04-20 15:32:00|94442.6|94417.6|94441.2|94416.2|94452.4|94417.7|94436.9|94402.4|56
1650468730000|2022-04-20 15:32:10|94441.3|94416.3|94434.8|94409.8|94448.8|94416.3|94434.7|94396.8|51
1650468740000|2022-04-20 15:32:20|94434.9|94409.9|94441.5|94416.5|94453.1|94417.1|94434.1|94400.2|54
1650468750000|2022-04-20 15:32:30|94441|94416|94439.8|94414.8|94441.6|94416.6|94438.6|94413.6|40
1650468760000|2022-04-20 15:32:40|94439.4|94414.4|94446.7|94396.7|94449.6|94414.8|94438.6|94396.7|29
1650468770000|2022-04-20 15:32:50|94446.6|94396.6|94454.1|94404.1|94456.8|94418.5|94431.6|94396.2|45
1650468780000|2022-04-20 15:33:00|94455.1|94405.1|94459.3|94434.3|94464.6|94436.3|94446.3|94405.1|54
1650468790000|2022-04-20 15:33:10|94458.8|94433.8|94457.8|94432.8|94469.4|94434.2|94456|94418.1|39
1650468800000|2022-04-20 15:33:20|94457.6|94432.6|94459.9|94434.9|94474|94436.6|94453.1|94424|47
1650468810000|2022-04-20 15:33:30|94460|94435|94472.4|94422.4|94473.5|94441|94459.7|94422.4|28
1650468820000|2022-04-20 15:33:40|94472.5|94422.5|94461.7|94436.7|94472.5|94436.7|94451.6|94422.5|56
1650468830000|2022-04-20 15:33:50|94461.3|94436.3|94457.6|94432.6|94462|94437|94457.3|94432.3|46
1650468840000|2022-04-20 15:34:00|94460|94435|94461.6|94436.6|94461.7|94436.7|94458.7|94433.7|49
1650468850000|2022-04-20 15:34:10|94461.5|94436.5|94461.5|94436.5|94463|94438|94460.5|94435.5|37
1650468860000|2022-04-20 15:34:20|94461.4|94436.4|94455.6|94430.6|94468.1|94436.5|94454.6|94417.1|35
1650468870000|2022-04-20 15:34:30|94455.4|94430.4|94454.4|94429.4|94455.8|94430.8|94453.1|94428.1|35
1650468880000|2022-04-20 15:34:40|94452.7|94427.7|94467|94442|94473.8|94442|94451.3|94421.1|40
1650468890000|2022-04-20 15:34:50|94466.5|94441.5|94466.6|94441.6|94472.5|94447.5|94465.5|94440.5|61
1650468900000|2022-04-20 15:35:00|94467.4|94442.4|94481.2|94431.2|94481.2|94444.1|94463.3|94426.2|44
1650468910000|2022-04-20 15:35:10|94480|94430|94479.9|94429.9|94482.8|94447|94466.8|94428.8|45
1650468920000|2022-04-20 15:35:20|94479.4|94429.4|94474.5|94449.5|94486.7|94450|94467.1|94428.5|46
1650468930000|2022-04-20 15:35:30|94474.6|94449.6|94486.2|94436.2|94486.2|94449.6|94465.3|94431.2|41
1650468940000|2022-04-20 15:35:40|94472.8|94447.8|94473.6|94448.6|94487.2|94451|94471.6|94434.4|53
1650468950000|2022-04-20 15:35:50|94473.7|94448.7|94489.4|94464.4|94506.1|94474.4|94473.1|94437.8|60
1650468960000|2022-04-20 15:36:00|94488|94463|94472.5|94447.5|94490.1|94463|94472.5|94437.2|57
1650468970000|2022-04-20 15:36:10|94483.7|94433.7|94489.3|94439.3|94489.3|94449.1|94466.3|94429.6|61
1650468980000|2022-04-20 15:36:20|94488.8|94438.8|94493.1|94443.1|94496.5|94459.7|94480.4|94438.8|55
1650468990000|2022-04-20 15:36:30|94493.4|94443.4|94494.5|94444.5|94494.6|94444.6|94492.5|94442.5|43
1650469000000|2022-04-20 15:36:40|94494.7|94444.7|94492.1|94442.1|94494.7|94457.9|94477.1|94438.2|46
1650469010000|2022-04-20 15:36:50|94492.8|94442.8|94492.2|94442.2|94496.2|94456.9|94480|94442|33
1650469020000|2022-04-20 15:37:00|94492.1|94442.1|94501.7|94451.7|94502.9|94462.8|94487.8|94441.6|50
1650469030000|2022-04-20 15:37:10|94501.8|94451.8|94503.8|94453.8|94506.5|94456.5|94500.2|94450.2|50
1650469040000|2022-04-20 15:37:20|94504.2|94454.2|94490.5|94465.5|94504.6|94466.6|94489.8|94451.9|34
1650469050000|2022-04-20 15:37:30|94490|94465|94506.2|94456.2|94506.2|94465.9|94490|94452.4|40
1650469060000|2022-04-20 15:37:40|94506.3|94456.3|94508.2|94458.2|94511|94461|94506.3|94456.3|43
1650469070000|2022-04-20 15:37:50|94508.3|94458.3|94514.5|94464.5|94515.3|94465.3|94507.1|94457.1|54
1650469080000|2022-04-20 15:38:00|94514.4|94464.4|94500.6|94450.6|94514.4|94469.3|94494.3|94449.5|53
1650469090000|2022-04-20 15:38:10|94500.1|94450.1|94500.5|94450.5|94501.9|94451.9|94498.8|94448.8|51
1650469100000|2022-04-20 15:38:20|94502|94452|94488.6|94438.6|94502|94461.2|94483.5|94438.1|64
1650469110000|2022-04-20 15:38:30|94488.1|94438.1|94490.5|94440.5|94492|94442|94485.4|94435.4|59
1650469120000|2022-04-20 15:38:40|94490.6|94440.6|94490.4|94440.4|94499.1|94449.1|94487.7|94437.7|61
1650469130000|2022-04-20 15:38:50|94490|94440|94493.1|94443.1|94495.4|94445.4|94487.2|94437.2|35
1650469140000|2022-04-20 15:39:00|94491.8|94441.8|94511.5|94461.5|94522.2|94462.1|94488.5|94438.5|53
1650469150000|2022-04-20 15:39:10|94510.8|94460.8|94509.2|94459.2|94512.4|94462.4|94508.4|94458.4|48
1650469160000|2022-04-20 15:39:20|94508.9|94458.9|94509.8|94459.8|94510.4|94460.4|94508|94458|38
1650469170000|2022-04-20 15:39:30|94509.6|94459.6|94501.9|94451.9|94509.6|94459.6|94495.4|94445.4|59
1650469180000|2022-04-20 15:39:40|94502.2|94452.2|94498.4|94448.4|94503.1|94453.1|94497.6|94447.6|44
1650469190000|2022-04-20 15:39:50|94498.6|94448.6|94486.1|94436.1|94499.9|94449.9|94485.8|94435.8|62
1650469200000|2022-04-20 15:40:00|94486|94436|94486.5|94436.5|94488.4|94438.4|94486|94436|40
1650469210000|2022-04-20 15:40:10|94487|94437|94485|94435|94488.3|94438.3|94482.3|94432.3|56
1650469220000|2022-04-20 15:40:20|94480.9|94430.9|94478.9|94428.9|94485.2|94435.2|94478.7|94428.7|44
1650469230000|2022-04-20 15:40:30|94479.6|94429.6|94451.7|94401.7|94480.4|94430.4|94450.2|94400.2|59
1650469240000|2022-04-20 15:40:40|94449|94399|94459.4|94409.4|94459.4|94418.9|94443.1|94393.5|64
1650469250000|2022-04-20 15:40:50|94459.2|94409.2|94465.7|94415.7|94469.8|94431.8|94456.4|94408.6|57
1650469260000|2022-04-20 15:41:00|94465.9|94415.9|94461.2|94411.2|94466.8|94430.8|94448.2|94411.1|47
1650469270000|2022-04-20 15:41:10|94461.1|94411.1|94457.8|94407.8|94463.5|94413.5|94457.4|94407.4|42
1650469280000|2022-04-20 15:41:20|94457.9|94407.9|94451.5|94401.5|94459.6|94409.6|94451.5|94401.5|52
1650469290000|2022-04-20 15:41:30|94451.3|94401.3|94459.9|94409.9|94460.8|94410.8|94445.6|94395.6|63
1650469300000|2022-04-20 15:41:40|94460.3|94410.3|94458.2|94408.2|94460.3|94410.3|94454.8|94404.8|37
1650469310000|2022-04-20 15:41:50|94458.1|94408.1|94467.7|94417.7|94468|94429.5|94451.6|94407.5|42
1650469320000|2022-04-20 15:42:00|94467.2|94417.2|94463.7|94413.7|94468.4|94418.4|94461.7|94411.7|63
1650469330000|2022-04-20 15:42:10|94463.8|94413.8|94441.8|94391.8|94463.8|94421.5|94431.6|94391|52
1650469340000|2022-04-20 15:42:20|94441|94391|94444.8|94394.8|94446.2|94407.4|94430.4|94390.8|57
1650469350000|2022-04-20 15:42:30|94443|94393|94431.5|94406.5|94443.3|94408.7|94427.5|94392.6|65
1650469360000|2022-04-20 15:42:40|94431.2|94406.2|94427.5|94402.5|94432.2|94407.2|94427.1|94402.1|47
1650469370000|2022-04-20 15:42:50|94428|94403|94425.3|94400.3|94429.5|94404.5|94424.3|94399.3|41
1650469380000|2022-04-20 15:43:00|94424.6|94399.6|94423.8|94398.8|94426.1|94401.1|94421.4|94396.4|47
1650469390000|2022-04-20 15:43:10|94423.7|94398.7|94423.7|94398.7|94439.2|94404.1|94420.9|94389.2|49
1650469400000|2022-04-20 15:43:20|94423.6|94398.6|94424.4|94399.4|94426.5|94401.5|94421.6|94396.6|67
1650469410000|2022-04-20 15:43:30|94423|94398|94422.5|94397.5|94427.9|94402.9|94421|94396|71
1650469420000|2022-04-20 15:43:40|94423.2|94398.2|94424.5|94399.5|94428.5|94403.5|94420.4|94395.4|64
1650469430000|2022-04-20 15:43:50|94424.7|94399.7|94425.7|94400.7|94428.2|94403.2|94423.9|94398.9|57
1650469440000|2022-04-20 15:44:00|94425.6|94400.6|94416.8|94391.8|94425.6|94400.6|94416.8|94391.8|58
1650469450000|2022-04-20 15:44:10|94417.1|94392.1|94434.9|94384.9|94436.3|94398.8|94417|94383.5|65
1650469460000|2022-04-20 15:44:20|94435.1|94385.1|94438.6|94388.6|94439.9|94398.9|94422.7|94384.8|68
1650469470000|2022-04-20 15:44:30|94437.8|94387.8|94425.9|94400.9|94438.4|94403.2|94421.4|94383.7|64
1650469480000|2022-04-20 15:44:40|94426.3|94401.3|94426.8|94401.8|94439.6|94402.7|94423.8|94388.1|57
1650469490000|2022-04-20 15:44:50|94427.8|94402.8|94424.9|94399.9|94437.7|94402.8|94422.3|94385.5|42
1650469500000|2022-04-20 15:45:00|94422.7|94397.7|94431.1|94381.1|94434.3|94397.7|94414.7|94377.6|46
1650469510000|2022-04-20 15:45:10|94431.2|94381.2|94432.1|94382.1|94432.1|94398.1|94419.2|94381.2|51
1650469520000|2022-04-20 15:45:20|94432.8|94382.8|94431.6|94381.6|94433.1|94397.8|94417.6|94378.4|58
1650469530000|2022-04-20 15:45:30|94433.3|94383.3|94419.7|94369.7|94433.4|94394.7|94404.7|94365.5|68
1650469540000|2022-04-20 15:45:40|94420.4|94370.4|94426.3|94376.3|94428.9|94378.9|94418.8|94368.8|67
1650469550000|2022-04-20 15:45:50|94427.1|94377.1|94428.3|94378.3|94434.2|94393.7|94418.7|94374.2|71
1650469560000|2022-04-20 15:46:00|94427.8|94377.8|94415.5|94390.5|94427.8|94390.5|94408.5|94369.1|58
1650469570000|2022-04-20 15:46:10|94415.6|94390.6|94408.8|94383.8|94425.8|94390.6|94408.7|94370.9|57
1650469580000|2022-04-20 15:46:20|94421|94371|94416.5|94366.5|94421.2|94381|94401.1|94365.3|50
1650469590000|2022-04-20 15:46:30|94416.6|94366.6|94418.2|94368.2|94420.5|94379.1|94402.3|94365.1|47
1650469600000|2022-04-20 15:46:40|94416.6|94366.6|94416.2|94366.2|94417.6|94379.6|94393.2|94355.2|56
1650469610000|2022-04-20 15:46:50|94416.3|94366.3|94427.5|94377.5|94432.3|94382.3|94416.3|94366.3|62
1650469620000|2022-04-20 15:47:00|94428.7|94378.7|94438.5|94388.5|94440.8|94395.7|94420.5|94378.3|56
1650469630000|2022-04-20 15:47:10|94439|94389|94423.3|94373.3|94441.1|94396.3|94421.3|94372.7|70
1650469640000|2022-04-20 15:47:20|94423.1|94373.1|94405.9|94355.9|94423.1|94373.1|94405.9|94355.9|64
1650469650000|2022-04-20 15:47:30|94406.3|94356.3|94400.4|94350.4|94406.8|94356.8|94399.5|94349.5|54
1650469660000|2022-04-20 15:47:40|94401.4|94351.4|94403.4|94353.4|94405.8|94355.8|94401.4|94351.4|51
1650469670000|2022-04-20 15:47:50|94403|94353|94391.6|94341.6|94403.3|94353.3|94389.2|94339.2|63
1650469680000|2022-04-20 15:48:00|94390.7|94340.7|94394.9|94344.9|94396.1|94346.1|94389.1|94339.1|64
1650469690000|2022-04-20 15:48:10|94395|94345|94399.2|94349.2|94400.1|94350.1|94391.9|94341.9|56
1650469700000|2022-04-20 15:48:20|94398.7|94348.7|94413.1|94363.1|94414.3|94364.3|94398.7|94348.7|52
1650469710000|2022-04-20 15:48:30|94412.7|94362.7|94414.7|94364.7|94415.5|94365.5|94412.7|94362.7|55
1650469720000|2022-04-20 15:48:40|94414.3|94364.3|94413.1|94363.1|94415.6|94365.6|94411.9|94361.9|49
1650469730000|2022-04-20 15:48:50|94412.5|94362.5|94414.1|94364.1|94414.1|94364.1|94411.6|94361.6|34
1650469740000|2022-04-20 15:49:00|94414.2|94364.2|94410.1|94360.1|94414.2|94364.2|94400.6|94350.6|59
1650469750000|2022-04-20 15:49:10|94412.5|94362.5|94425.2|94375.2|94425.2|94375.2|94412.5|94362.5|62
1650469760000|2022-04-20 15:49:20|94425.8|94375.8|94419.4|94369.4|94429.1|94379.1|94417.7|94367.7|52
1650469770000|2022-04-20 15:49:30|94419.6|94369.6|94420.9|94370.9|94423.1|94373.1|94417.9|94367.9|50
1650469780000|2022-04-20 15:49:40|94421.2|94371.2|94418.5|94368.5|94421.2|94371.2|94416.7|94366.7|43
1650469790000|2022-04-20 15:49:50|94418.3|94368.3|94419.1|94369.1|94422.2|94372.2|94418.3|94368.3|49
1650469800000|2022-04-20 15:50:00|94419|94369|94418.6|94368.6|94421|94371|94417|94367|55
1650469810000|2022-04-20 15:50:10|94418.7|94368.7|94416.6|94366.6|94418.8|94368.8|94416.6|94366.6|38
1650469820000|2022-04-20 15:50:20|94416.7|94366.7|94418.1|94368.1|94418.6|94368.6|94416.5|94366.5|27
1650469830000|2022-04-20 15:50:30|94412.1|94362.1|94406.4|94356.4|94412.1|94362.1|94405.4|94355.4|48
1650469840000|2022-04-20 15:50:40|94406|94356|94406.8|94356.8|94417.8|94367.8|94405.4|94355.4|60
1650469850000|2022-04-20 15:50:50|94407.1|94357.1|94407.8|94357.8|94407.8|94357.8|94400|94350|53
1650469860000|2022-04-20 15:51:00|94406.5|94356.5|94406.9|94356.9|94410.9|94360.9|94405.6|94355.6|48
1650469870000|2022-04-20 15:51:10|94406.6|94356.6|94408.4|94358.4|94413.6|94366.4|94390.9|94353|69
1650469880000|2022-04-20 15:51:20|94408.1|94358.1|94401.1|94351.1|94408.7|94358.7|94397.8|94347.8|64
1650469890000|2022-04-20 15:51:30|94401.2|94351.2|94390.3|94340.3|94403.1|94353.1|94386.5|94336.5|69
1650469900000|2022-04-20 15:51:40|94390.7|94340.7|94390.6|94340.6|94396.7|94346.7|94388.7|94338.7|59
1650469910000|2022-04-20 15:51:50|94390.8|94340.8|94391.7|94341.7|94391.8|94348.3|94370.5|94333|60
1650469920000|2022-04-20 15:52:00|94391.1|94341.1|94395.1|94345.1|94395.1|94345.1|94389.8|94339.8|62
1650469930000|2022-04-20 15:52:10|94394.9|94344.9|94388.7|94338.7|94396.4|94346.4|94386.8|94336.8|64
1650469940000|2022-04-20 15:52:20|94389.7|94339.7|94399|94349|94400.8|94362.9|94382.7|94339.7|58
1650469950000|2022-04-20 15:52:30|94398.8|94348.8|94398|94348|94403.7|94353.7|94395.7|94345.7|65
1650469960000|2022-04-20 15:52:40|94398.2|94348.2|94388.3|94363.3|94403.8|94364.4|94385|94348.2|69
1650469970000|2022-04-20 15:52:50|94386.5|94361.5|94400.7|94350.7|94403.6|94364.1|94386.4|94348.2|70
1650469980000|2022-04-20 15:53:00|94399.7|94349.7|94401.4|94351.4|94405|94355|94397.5|94347.5|70
1650469990000|2022-04-20 15:53:10|94400.4|94350.4|94407.1|94357.1|94407.5|94369.8|94392.5|94350.4|68
1650470000000|2022-04-20 15:53:20|94406.9|94356.9|94407|94357|94407|94369|94392.6|94348.5|70
1650470010000|2022-04-20 15:53:30|94407.1|94357.1|94408.9|94358.9|94408.9|94358.9|94404.6|94354.6|56
1650470020000|2022-04-20 15:53:40|94409|94359|94407.5|94357.5|94411.6|94361.6|94401.8|94351.8|68
1650470030000|2022-04-20 15:53:50|94407.2|94357.2|94402.2|94352.2|94410.8|94371|94394.9|94352.2|54
1650470040000|2022-04-20 15:54:00|94401.6|94351.6|94384.5|94359.5|94403.9|94365|94379.7|94346|53
1650470050000|2022-04-20 15:54:10|94384.8|94359.8|94391.6|94366.6|94404.3|94366.6|94382.6|94346|57
1650470060000|2022-04-20 15:54:20|94391|94366|94397.9|94347.9|94406.9|94367.7|94389.8|94347.9|47
1650470070000|2022-04-20 15:54:30|94396.5|94346.5|94387.1|94362.1|94402.9|94363.8|94383.2|94343.4|61
1650470080000|2022-04-20 15:54:40|94386.4|94361.4|94398.5|94348.5|94403.9|94364.4|94386.4|94348.2|49
1650470090000|2022-04-20 15:54:50|94398.3|94348.3|94398.7|94348.7|94399.3|94360.4|94383.8|94345.7|41
1650470100000|2022-04-20 15:55:00|94397.2|94347.2|94400|94350|94407.1|94366.2|94389.9|94347.2|60
1650470110000|2022-04-20 15:55:10|94400.4|94350.4|94400.3|94350.3|94403.8|94353.8|94397.4|94347.4|56
1650470120000|2022-04-20 15:55:20|94401.3|94351.3|94395.5|94345.5|94402.8|94352.8|94392.7|94342.7|52
1650470130000|2022-04-20 15:55:30|94396.9|94346.9|94400.5|94350.5|94402.4|94352.4|94391.2|94341.2|64
1650470140000|2022-04-20 15:55:40|94398.4|94348.4|94363.9|94338.9|94398.4|94348.4|94361.9|94329.6|64
1650470150000|2022-04-20 15:55:50|94364.1|94339.1|94357.5|94332.5|94391.8|94346.4|94356.3|94331.3|71
1650470160000|2022-04-20 15:56:00|94358.6|94333.6|94360.1|94335.1|94361.5|94336.5|94357.6|94332.6|67
1650470170000|2022-04-20 15:56:10|94357.4|94332.4|94355.6|94330.6|94361.4|94336.4|94352.5|94327.5|76
1650470180000|2022-04-20 15:56:20|94355.3|94330.3|94350.5|94325.5|94355.3|94330.3|94349.4|94324.4|59
1650470190000|2022-04-20 15:56:30|94349.9|94324.9|94350.2|94325.2|94351.2|94326.2|94341.1|94316.1|62
1650470200000|2022-04-20 15:56:40|94350.1|94325.1|94347.2|94322.2|94351.8|94326.8|94345.9|94320.9|54
1650470210000|2022-04-20 15:56:50|94346.9|94321.9|94345.9|94320.9|94348.4|94323.4|94345.9|94320.9|48
1650470220000|2022-04-20 15:57:00|94346.1|94321.1|94338.9|94313.9|94350.9|94325.9|94337.2|94312.2|52
1650470230000|2022-04-20 15:57:10|94339|94314|94339.1|94314.1|94340.4|94315.4|94338.1|94313.1|55
1650470240000|2022-04-20 15:57:20|94340.2|94315.2|94343.4|94318.4|94345.3|94320.3|94339.9|94314.9|48
1650470250000|2022-04-20 15:57:30|94343.8|94318.8|94347.7|94322.7|94350|94325|94339.6|94314.6|65
1650470260000|2022-04-20 15:57:40|94348.4|94323.4|94386.7|94336.7|94387|94345.5|94348.4|94323.4|74
1650470270000|2022-04-20 15:57:50|94387|94337|94373.9|94348.9|94388.3|94353.1|94373.7|94333.6|64
1650470280000|2022-04-20 15:58:00|94374.2|94349.2|94379.4|94354.4|94389.6|94355.2|94372.6|94339|66
1650470290000|2022-04-20 15:58:10|94379.3|94354.3|94394.7|94344.7|94395.5|94356.5|94377.8|94343.1|66
1650470300000|2022-04-20 15:58:20|94394.5|94344.5|94379.8|94354.8|94394.9|94360.8|94377|94343.9|68
1650470310000|2022-04-20 15:58:30|94379.9|94354.9|94372.1|94347.1|94380.5|94355.5|94370.7|94345.7|60
1650470320000|2022-04-20 15:58:40|94371.7|94346.7|94375|94350|94376.1|94351.1|94370.7|94345.7|53
1650470330000|2022-04-20 15:58:50|94374.6|94349.6|94380.5|94355.5|94381.9|94356.9|94374.6|94349.6|53
1650470340000|2022-04-20 15:59:00|94381|94356|94379.2|94354.2|94382.1|94357.1|94378.2|94353.2|57
1650470350000|2022-04-20 15:59:10|94379.1|94354.1|94390.8|94365.8|94391.3|94366.3|94376.9|94351.9|65
1650470360000|2022-04-20 15:59:20|94391.4|94366.4|94396.2|94371.2|94396.5|94371.5|94390.7|94365.7|53
1650470370000|2022-04-20 15:59:30|94396|94371|94393.9|94368.9|94397.9|94372.9|94390.8|94365.8|59
1650470380000|2022-04-20 15:59:40|94394.3|94369.3|94401.9|94376.9|94411.6|94377.2|94392.7|94361|56
1650470390000|2022-04-20 15:59:50|94402|94377|94424.6|94374.6|94425.1|94387.2|94400.3|94372|62
1650470400000|2022-04-20 16:00:00|94412.9|94387.9|94421.5|94371.5|94425.8|94387.9|94412.9|94369.3|72
1650470410000|2022-04-20 16:00:10|94421.8|94371.8|94425.4|94375.4|94431.6|94381.6|94421.8|94371.8|70
1650470420000|2022-04-20 16:00:20|94425.6|94375.6|94426.4|94376.4|94428.8|94378.8|94421.7|94371.7|64
1650470430000|2022-04-20 16:00:30|94426.3|94376.3|94430.9|94380.9|94433.3|94383.3|94425.9|94375.9|62
1650470440000|2022-04-20 16:00:40|94432.3|94382.3|94429.8|94379.8|94434.2|94384.2|94429.4|94379.4|51
1650470450000|2022-04-20 16:00:50|94430.7|94380.7|94435|94385|94435|94385|94424.8|94374.8|51
1650470460000|2022-04-20 16:01:00|94434.9|94384.9|94438.4|94388.4|94441.5|94391.5|94434.9|94384.9|63
1650470470000|2022-04-20 16:01:10|94438.7|94388.7|94442.2|94392.2|94443.8|94393.8|94438.7|94388.7|57
1650470480000|2022-04-20 16:01:20|94442|94392|94442.2|94392.2|94442.7|94392.7|94436.5|94386.5|58
1650470490000|2022-04-20 16:01:30|94442.4|94392.4|94438.8|94388.8|94444.2|94394.2|94438.5|94388.5|56
1650470500000|2022-04-20 16:01:40|94439.1|94389.1|94440.3|94390.3|94440.3|94390.3|94438.1|94388.1|35
1650470510000|2022-04-20 16:01:50|94440.6|94390.6|94442.9|94392.9|94443.2|94393.2|94439.4|94389.4|34
1650470520000|2022-04-20 16:02:00|94443.2|94393.2|94448.3|94398.3|94452.2|94402.2|94442.8|94392.8|63
1650470530000|2022-04-20 16:02:10|94448.9|94398.9|94452.9|94402.9|94456|94406|94446.6|94396.6|58
1650470540000|2022-04-20 16:02:20|94452.8|94402.8|94447.7|94397.7|94453.8|94403.8|94444.3|94394.3|59
1650470550000|2022-04-20 16:02:30|94448.3|94398.3|94419.3|94369.3|94448.3|94398.3|94416.8|94366.8|66
1650470560000|2022-04-20 16:02:40|94419.2|94369.2|94418.7|94368.7|94421.9|94371.9|94418.7|94368.7|51
1650470570000|2022-04-20 16:02:50|94419.1|94369.1|94419.5|94369.5|94421.6|94371.6|94418.5|94368.5|36
1650470580000|2022-04-20 16:03:00|94419.7|94369.7|94427.1|94377.1|94427.3|94377.3|94419.3|94369.3|56
1650470590000|2022-04-20 16:03:10|94427.4|94377.4|94426.3|94376.3|94428.7|94378.7|94425|94375|49
1650470600000|2022-04-20 16:03:20|94426.2|94376.2|94420.7|94370.7|94427.5|94377.5|94419|94369|50
1650470610000|2022-04-20 16:03:30|94420.4|94370.4|94421.6|94371.6|94423|94373|94419.5|94369.5|55
1650470620000|2022-04-20 16:03:40|94423|94373|94426.7|94376.7|94432.7|94398|94416.4|94373|55
1650470630000|2022-04-20 16:03:50|94426.8|94376.8|94426.8|94376.8|94430.7|94380.7|94426.4|94376.4|45
1650470640000|2022-04-20 16:04:00|94426.9|94376.9|94427.2|94377.2|94428|94378|94426.7|94376.7|26
1650470650000|2022-04-20 16:04:10|94427.3|94377.3|94426.6|94376.6|94427.3|94377.3|94426.4|94376.4|24
1650470660000|2022-04-20 16:04:20|94426.7|94376.7|94429.5|94379.5|94429.7|94379.7|94425.7|94375.7|44
1650470670000|2022-04-20 16:04:30|94429.4|94379.4|94439.2|94389.2|94440.6|94390.6|94429.4|94379.4|66
1650470680000|2022-04-20 16:04:40|94439|94389|94442.4|94392.4|94442.9|94392.9|94437|94387|63
1650470690000|2022-04-20 16:04:50|94442.7|94392.7|94442.9|94392.9|94444.2|94394.2|94441.5|94391.5|55
1650470700000|2022-04-20 16:05:00|94443|94393|94440.3|94390.3|94443.5|94393.5|94440.3|94390.3|57
1650470710000|2022-04-20 16:05:10|94441.4|94391.4|94438.7|94388.7|94441.6|94391.6|94438.2|94388.2|35
1650470720000|2022-04-20 16:05:20|94438.5|94388.5|94438.1|94388.1|94438.9|94388.9|94435.7|94385.7|52
1650470730000|2022-04-20 16:05:30|94438|94388|94438|94388|94439|94389|94434|94384|44
1650470740000|2022-04-20 16:05:40|94438.1|94388.1|94435.1|94385.1|94438.7|94388.7|94435.1|94385.1|43
1650470750000|2022-04-20 16:05:50|94436.5|94386.5|94437.3|94387.3|94438.1|94388.1|94436.5|94386.5|30
1650470760000|2022-04-20 16:06:00|94437.4|94387.4|94430.2|94380.2|94437.4|94387.4|94430.2|94380.2|48
1650470770000|2022-04-20 16:06:10|94430.1|94380.1|94431.6|94381.6|94433.3|94383.3|94430.1|94380.1|41
1650470780000|2022-04-20 16:06:20|94431.2|94381.2|94433.5|94383.5|94433.6|94383.6|94431.1|94381.1|35
1650470790000|2022-04-20 16:06:30|94433.7|94383.7|94425.7|94375.7|94433.7|94383.7|94425.5|94375.5|45
1650470800000|2022-04-20 16:06:40|94425.3|94375.3|94423.9|94373.9|94425.5|94375.5|94421.4|94371.4|35
1650470810000|2022-04-20 16:06:50|94424.4|94374.4|94427.1|94377.1|94427.8|94377.8|94423.8|94373.8|56
1650470820000|2022-04-20 16:07:00|94427|94377|94436|94386|94436.5|94386.5|94426.5|94376.5|57
1650470830000|2022-04-20 16:07:10|94436.5|94386.5|94437.5|94387.5|94437.7|94387.7|94435|94385|55
1650470840000|2022-04-20 16:07:20|94437.6|94387.6|94439.5|94389.5|94443.2|94393.2|94434.8|94384.8|68
1650470850000|2022-04-20 16:07:30|94439.2|94389.2|94441|94391|94441.8|94391.8|94437.1|94387.1|43
1650470860000|2022-04-20 16:07:40|94442.9|94392.9|94450.1|94400.1|94451.1|94401.1|94442.6|94392.6|64
1650470870000|2022-04-20 16:07:50|94449|94399|94451.5|94401.5|94453.2|94403.2|94447.8|94397.8|58
1650470880000|2022-04-20 16:08:00|94451.3|94401.3|94450.4|94400.4|94451.6|94401.6|94450.2|94400.2|28
1650470890000|2022-04-20 16:08:10|94450.3|94400.3|94453.6|94403.6|94453.6|94403.6|94448.9|94398.9|47
1650470900000|2022-04-20 16:08:20|94453.5|94403.5|94458|94408|94458.7|94408.7|94453|94403|59
1650470910000|2022-04-20 16:08:30|94457.8|94407.8|94457.7|94407.7|94461|94411|94457.6|94407.6|59
1650470920000|2022-04-20 16:08:40|94457.8|94407.8|94461.7|94411.7|94464.7|94414.7|94457.3|94407.3|62
1650470930000|2022-04-20 16:08:50|94461.5|94411.5|94438.1|94388.1|94468.4|94418.4|94437.2|94387.2|60
1650470940000|2022-04-20 16:09:00|94439.4|94389.4|94442.8|94392.8|94448.8|94398.8|94438.3|94388.3|69
1650470950000|2022-04-20 16:09:10|94443.1|94393.1|94447.5|94397.5|94447.6|94397.6|94437.1|94387.1|63
1650470960000|2022-04-20 16:09:20|94447.7|94397.7|94448.3|94398.3|94451.4|94401.4|94446.3|94396.3|56
1650470970000|2022-04-20 16:09:30|94447.9|94397.9|94444.9|94394.9|94448.9|94398.9|94444.3|94394.3|43
1650470980000|2022-04-20 16:09:40|94445.3|94395.3|94446.9|94396.9|94447.2|94397.2|94445.3|94395.3|32
1650470990000|2022-04-20 16:09:50|94447|94397|94454.2|94404.2|94457.1|94407.1|94446.8|94396.8|47
1650471000000|2022-04-20 16:10:00|94454.1|94404.1|94451.5|94401.5|94454.5|94404.5|94450.7|94400.7|44
1650471010000|2022-04-20 16:10:10|94452.1|94402.1|94445|94395|94453.1|94403.1|94443.3|94393.3|49
1650471020000|2022-04-20 16:10:20|94444.4|94394.4|94454.8|94404.8|94454.9|94404.9|94442.8|94392.8|37
1650471030000|2022-04-20 16:10:30|94452.5|94402.5|94454.9|94404.9|94456.2|94406.2|94452.3|94402.3|48
1650471040000|2022-04-20 16:10:40|94454.4|94404.4|94454.1|94404.1|94454.9|94404.9|94452.8|94402.8|31
1650471050000|2022-04-20 16:10:50|94453.8|94403.8|94453.5|94403.5|94454.1|94404.1|94453|94403|30
1650471060000|2022-04-20 16:11:00|94453.9|94403.9|94458.3|94408.3|94459.2|94409.2|94453.9|94403.9|53
1650471070000|2022-04-20 16:11:10|94458.4|94408.4|94455.2|94405.2|94458.5|94408.5|94454.7|94404.7|45
1650471080000|2022-04-20 16:11:20|94455.6|94405.6|94456.1|94406.1|94457.5|94407.5|94454.6|94404.6|40
1650471090000|2022-04-20 16:11:30|94455.9|94405.9|94446|94396|94456.2|94406.2|94444.8|94394.8|51
1650471100000|2022-04-20 16:11:40|94446.6|94396.6|94447.9|94397.9|94451|94401|94446.2|94396.2|56
1650471110000|2022-04-20 16:11:50|94448.1|94398.1|94446.2|94396.2|94448.4|94398.4|94444|94394|51
1650471120000|2022-04-20 16:12:00|94445.9|94395.9|94449.9|94399.9|94450.5|94400.5|94445.3|94395.3|47
1650471130000|2022-04-20 16:12:10|94449.8|94399.8|94448.1|94398.1|94449.8|94399.8|94446.7|94396.7|45
1650471140000|2022-04-20 16:12:20|94448.4|94398.4|94440.9|94390.9|94448.4|94398.4|94437.9|94387.9|49
1650471150000|2022-04-20 16:12:30|94439.5|94389.5|94443.3|94393.3|94446.7|94396.7|94439.4|94389.4|44
1650471160000|2022-04-20 16:12:40|94443.2|94393.2|94442.8|94392.8|94443.6|94393.6|94441.1|94391.1|39
1650471170000|2022-04-20 16:12:50|94442.5|94392.5|94438.5|94388.5|94442.6|94392.6|94437.9|94387.9|56
1650471180000|2022-04-20 16:13:00|94438.2|94388.2|94441.2|94391.2|94441.6|94391.6|94437.8|94387.8|39
1650471190000|2022-04-20 16:13:10|94441.1|94391.1|94441.6|94391.6|94441.9|94391.9|94437.7|94387.7|49
1650471200000|2022-04-20 16:13:20|94441.8|94391.8|94435.8|94385.8|94443.7|94393.7|94435.4|94385.4|47
1650471210000|2022-04-20 16:13:30|94438.1|94388.1|94440.2|94390.2|94444.4|94394.4|94437.8|94387.8|46
1650471220000|2022-04-20 16:13:40|94439.8|94389.8|94429.9|94379.9|94441.2|94402|94416.8|94375.2|38
1650471230000|2022-04-20 16:13:50|94431.9|94381.9|94441.8|94391.8|94442|94392|94431.1|94381.1|58
1650471240000|2022-04-20 16:14:00|94441.9|94391.9|94420.5|94370.5|94441.9|94391.9|94420.4|94370.4|35
1650471250000|2022-04-20 16:14:10|94420.6|94370.6|94425.3|94375.3|94428.3|94378.3|94419.8|94369.8|49
1650471260000|2022-04-20 16:14:20|94424.1|94374.1|94422.1|94372.1|94424.1|94374.1|94420.6|94370.6|45
1650471270000|2022-04-20 16:14:30|94422.2|94372.2|94416.1|94366.1|94422.5|94372.5|94413.4|94363.4|40
1650471280000|2022-04-20 16:14:40|94415.9|94365.9|94410.1|94360.1|94418.2|94368.2|94409.8|94359.8|47
1650471290000|2022-04-20 16:14:50|94411|94361|94410.8|94360.8|94412.4|94362.4|94409.6|94359.6|42
1650471300000|2022-04-20 16:15:00|94411.3|94361.3|94400.9|94350.9|94411.3|94361.3|94400.9|94350.9|60
1650471310000|2022-04-20 16:15:10|94402|94352|94405.8|94355.8|94407|94357|94400.6|94350.6|49
1650471320000|2022-04-20 16:15:20|94405.7|94355.7|94406.2|94356.2|94407.6|94357.6|94402.4|94352.4|40
1650471330000|2022-04-20 16:15:30|94405.3|94355.3|94401.9|94351.9|94405.3|94355.3|94400.8|94350.8|42
1650471340000|2022-04-20 16:15:40|94402.1|94352.1|94413.9|94363.9|94415.6|94365.6|94402.1|94352.1|62
1650471350000|2022-04-20 16:15:50|94414|94364|94413.9|94363.9|94414.7|94364.7|94412.3|94362.3|32
1650471360000|2022-04-20 16:16:00|94414.6|94364.6|94411.6|94361.6|94415|94365|94411.2|94361.2|41
1650471370000|2022-04-20 16:16:10|94411.4|94361.4|94408.5|94358.5|94411.7|94361.7|94408.4|94358.4|41
1650471380000|2022-04-20 16:16:20|94408.4|94358.4|94412.8|94362.8|94412.9|94362.9|94407|94357|52
1650471390000|2022-04-20 16:16:30|94412.6|94362.6|94412.4|94362.4|94412.8|94362.8|94411.2|94361.2|34
1650471400000|2022-04-20 16:16:40|94412.3|94362.3|94414.6|94364.6|94414.6|94364.6|94411.3|94361.3|32
1650471410000|2022-04-20 16:16:50|94415.5|94365.5|94427|94377|94427.3|94377.3|94415.5|94365.5|63
1650471420000|2022-04-20 16:17:00|94426.3|94376.3|94432|94382|94433.6|94383.6|94423.1|94373.1|54
1650471430000|2022-04-20 16:17:10|94431.8|94381.8|94429.8|94379.8|94438.3|94388.3|94425.1|94375.1|57
1650471440000|2022-04-20 16:17:20|94429.3|94379.3|94412.6|94362.6|94433.4|94386.7|94410.1|94362.4|64
1650471450000|2022-04-20 16:17:30|94412.2|94362.2|94403.7|94353.7|94412.3|94362.3|94402.5|94352.5|48
1650471460000|2022-04-20 16:17:40|94403.3|94353.3|94401|94351|94405.3|94355.3|94401|94351|51
1650471470000|2022-04-20 16:17:50|94401.5|94351.5|94385.1|94335.1|94401.5|94351.5|94384.5|94334.5|54
1650471480000|2022-04-20 16:18:00|94384.9|94334.9|94389.2|94339.2|94391.5|94345.1|94368.3|94327.9|63
1650471490000|2022-04-20 16:18:10|94388.6|94338.6|94370|94320|94389.5|94339.5|94367.6|94317.6|59
1650471500000|2022-04-20 16:18:20|94369.6|94319.6|94373.5|94323.5|94374|94324|94368.6|94318.6|50
1650471510000|2022-04-20 16:18:30|94374.4|94324.4|94374.2|94324.2|94376.4|94326.4|94374.2|94324.2|28
1650471520000|2022-04-20 16:18:40|94374.5|94324.5|94383.7|94333.7|94384.6|94334.6|94374|94324|48
1650471530000|2022-04-20 16:18:50|94383.8|94333.8|94384.8|94334.8|94387.1|94337.1|94382.5|94332.5|47
1650471540000|2022-04-20 16:19:00|94384.9|94334.9|94387|94337|94387.5|94337.5|94384.6|94334.6|32
1650471550000|2022-04-20 16:19:10|94387.1|94337.1|94387.1|94337.1|94387.3|94337.3|94386.9|94336.9|18
1650471560000|2022-04-20 16:19:20|94387.2|94337.2|94382|94332|94387.2|94337.2|94380.8|94330.8|35
1650471570000|2022-04-20 16:19:30|94382.3|94332.3|94384.1|94334.1|94384.9|94334.9|94381.2|94331.2|38
1650471580000|2022-04-20 16:19:40|94384.2|94334.2|94394.6|94344.6|94396.4|94346.4|94383.8|94333.8|49
1650471590000|2022-04-20 16:19:50|94394.1|94344.1|94394.6|94344.6|94398.6|94348.6|94392.2|94342.2|44
1650471600000|2022-04-20 16:20:00|94395.7|94345.7|94393|94343|94396.6|94346.6|94392|94342|53
1650471610000|2022-04-20 16:20:10|94394|94344|94391.3|94341.3|94394.2|94344.2|94391|94341|46
1650471620000|2022-04-20 16:20:20|94392|94342|94379.2|94354.2|94392.2|94354.7|94376.3|94340.9|52
1650471630000|2022-04-20 16:20:30|94378.6|94353.6|94378.1|94353.1|94379|94354|94375.9|94350.9|48
1650471640000|2022-04-20 16:20:40|94378.5|94353.5|94402.8|94352.8|94408.9|94359.9|94378.5|94345.7|69
1650471650000|2022-04-20 16:20:50|94404.3|94354.3|94417.5|94367.5|94417.9|94367.9|94400.7|94350.7|69
1650471660000|2022-04-20 16:21:00|94417.6|94367.6|94425.9|94375.9|94427.7|94377.7|94414.7|94364.7|64
1650471670000|2022-04-20 16:21:10|94426.2|94376.2|94424|94374|94426.8|94376.8|94420.1|94370.1|64
1650471680000|2022-04-20 16:21:20|94424.2|94374.2|94432.8|94382.8|94432.8|94382.8|94422.1|94372.1|54
1650471690000|2022-04-20 16:21:30|94433.1|94383.1|94431.3|94381.3|94435.3|94385.3|94429.5|94379.5|55
1650471700000|2022-04-20 16:21:40|94430.7|94380.7|94437.6|94387.6|94437.7|94387.7|94429.8|94379.8|52
1650471710000|2022-04-20 16:21:50|94437|94387|94447|94397|94447.4|94397.4|94436.9|94386.9|56
1650471720000|2022-04-20 16:22:00|94446.6|94396.6|94446.1|94396.1|94448.2|94398.2|94445.4|94395.4|49
1650471730000|2022-04-20 16:22:10|94446|94396|94439.6|94389.6|94446.3|94407.6|94426.1|94385.8|63
1650471740000|2022-04-20 16:22:20|94438.8|94388.8|94428.4|94378.4|94440.1|94390.1|94428.4|94378.4|47
1650471750000|2022-04-20 16:22:30|94428|94378|94434.2|94384.2|94434.3|94384.3|94426|94376|52
1650471760000|2022-04-20 16:22:40|94434.4|94384.4|94436.8|94386.8|94436.8|94386.8|94432.9|94382.9|46
1650471770000|2022-04-20 16:22:50|94437.9|94387.9|94434.9|94384.9|94439|94389|94433.3|94383.3|47
1650471780000|2022-04-20 16:23:00|94434.2|94384.2|94438.2|94388.2|94441|94391|94433.5|94383.5|53
1650471790000|2022-04-20 16:23:10|94438.7|94388.7|94443.4|94393.4|94443.9|94393.9|94438.7|94388.7|51
1650471800000|2022-04-20 16:23:20|94443.5|94393.5|94445|94395|94445.3|94395.3|94441.4|94391.4|33
1650471810000|2022-04-20 16:23:30|94444.3|94394.3|94445.8|94395.8|94446.1|94396.1|94444.3|94394.3|36
1650471820000|2022-04-20 16:23:40|94445.7|94395.7|94446.8|94396.8|94450.1|94400.1|94445.7|94395.7|45
1650471830000|2022-04-20 16:23:50|94446.9|94396.9|94446.3|94396.3|94447.3|94397.3|94446.1|94396.1|43
1650471840000|2022-04-20 16:24:00|94446.9|94396.9|94450.5|94400.5|94451.5|94401.5|94446.7|94396.7|34
1650471850000|2022-04-20 16:24:10|94450.6|94400.6|94453.8|94403.8|94456|94418.1|94439.9|94399.1|47
1650471860000|2022-04-20 16:24:20|94454.2|94404.2|94436.9|94411.9|94455.4|94415.9|94436.9|94402.1|60
1650471870000|2022-04-20 16:24:30|94438.4|94413.4|94439.4|94414.4|94441.1|94416.1|94436.3|94411.3|44
1650471880000|2022-04-20 16:24:40|94439.3|94414.3|94447.1|94397.1|94451.3|94418.6|94438.8|94396|48
1650471890000|2022-04-20 16:24:50|94448|94398|94446|94396|94448.8|94398.8|94445.8|94395.8|53
1650471900000|2022-04-20 16:25:00|94447.8|94397.8|94454.5|94404.5|94456|94416.6|94439.5|94395.8|62
1650471910000|2022-04-20 16:25:10|94454.8|94404.8|94439.5|94414.5|94456|94418.5|94439.1|94404.7|47
1650471920000|2022-04-20 16:25:20|94438.7|94413.7|94441.6|94416.6|94443.9|94418.9|94438.5|94413.5|32
1650471930000|2022-04-20 16:25:30|94443.3|94418.3|94445|94420|94445.4|94420.4|94442|94417|37
1650471940000|2022-04-20 16:25:40|94445.3|94420.3|94457.7|94407.7|94462|94420.3|94445.3|94407|41
1650471950000|2022-04-20 16:25:50|94457.1|94407.1|94461.6|94411.6|94461.8|94411.8|94457.1|94407.1|32
1650471960000|2022-04-20 16:26:00|94461.9|94411.9|94462.7|94412.7|94463.3|94413.3|94460.8|94410.8|14
1650471970000|2022-04-20 16:26:10|94462.4|94412.4|94452.7|94402.7|94462.6|94412.6|94451.3|94401.3|32
1650471980000|2022-04-20 16:26:20|94448.7|94398.7|94440.6|94390.6|94453.7|94403.7|94437.1|94387.1|43
1650471990000|2022-04-20 16:26:30|94442.8|94392.8|94444.2|94394.2|94446.6|94396.6|94441.1|94391.1|34
1650472000000|2022-04-20 16:26:40|94441.4|94391.4|94438.5|94388.5|94446.4|94396.4|94438.2|94388.2|32
1650472010000|2022-04-20 16:26:50|94437.7|94387.7|94441.6|94391.6|94444.7|94394.7|94437.7|94387.7|43
1650472020000|2022-04-20 16:27:00|94441.1|94391.1|94436.5|94386.5|94444.7|94394.7|94435.3|94385.3|48
1650472030000|2022-04-20 16:27:10|94436.2|94386.2|94435.6|94385.6|94437.8|94387.8|94434|94384|28
1650472040000|2022-04-20 16:27:20|94435.7|94385.7|94440.1|94390.1|94443.4|94393.4|94435|94385|38
1650472050000|2022-04-20 16:27:30|94440.2|94390.2|94440.1|94390.1|94440.8|94390.8|94439.3|94389.3|19
1650472060000|2022-04-20 16:27:40|94439.8|94389.8|94440.9|94390.9|94441.4|94391.4|94439.8|94389.8|15
1650472070000|2022-04-20 16:27:50|94440.6|94390.6|94447.5|94397.5|94449.5|94399.5|94439.1|94389.1|37
1650472080000|2022-04-20 16:28:00|94447.2|94397.2|94447.3|94397.3|94448.7|94398.7|94446.1|94396.1|39
1650472090000|2022-04-20 16:28:10|94447|94397|94437.8|94387.8|94450.5|94400.5|94437.6|94387.6|54
1650472100000|2022-04-20 16:28:20|94438.1|94388.1|94442.1|94392.1|94442.8|94392.8|94435.6|94385.6|41
1650472110000|2022-04-20 16:28:30|94442|94392|94446.2|94396.2|94449.6|94399.6|94441.4|94391.4|45
1650472120000|2022-04-20 16:28:40|94446.1|94396.1|94443.9|94393.9|94446.4|94396.4|94442.1|94392.1|43
1650472130000|2022-04-20 16:28:50|94443.5|94393.5|94440.5|94390.5|94446.2|94396.2|94440.5|94390.5|35
1650472140000|2022-04-20 16:29:00|94441.2|94391.2|94440.4|94390.4|94443.6|94393.6|94439.5|94389.5|37
1650472150000|2022-04-20 16:29:10|94440.6|94390.6|94442.5|94392.5|94444.4|94394.4|94440.6|94390.6|34
1650472160000|2022-04-20 16:29:20|94442.4|94392.4|94444.1|94394.1|94444.1|94394.1|94442|94392|24
1650472170000|2022-04-20 16:29:30|94444.2|94394.2|94435|94385|94444.2|94396.8|94421.8|94384|35
1650472180000|2022-04-20 16:29:40|94432|94382|94423.5|94398.5|94435.6|94398.5|94422|94381.9|16
1650472190000|2022-04-20 16:29:50|94423|94398|94432.6|94382.6|94435.9|94398.5|94418.3|94382.6|25
1650472200000|2022-04-20 16:30:00|94434.7|94384.7|94437.3|94387.3|94439.5|94389.5|94434.7|94384.7|41
1650472210000|2022-04-20 16:30:10|94437.8|94387.8|94438.2|94388.2|94439.2|94389.2|94437.1|94387.1|36
1650472220000|2022-04-20 16:30:20|94437.3|94387.3|94441|94391|94443.7|94404.1|94423.3|94387.3|45
1650472230000|2022-04-20 16:30:30|94440.9|94390.9|94438.9|94388.9|94441.7|94391.7|94438.9|94388.9|29
1650472240000|2022-04-20 16:30:40|94439|94389|94438.3|94388.3|94441.9|94391.9|94438|94388|35
1650472250000|2022-04-20 16:30:50|94438.2|94388.2|94433.8|94383.8|94438.3|94396.9|94421.9|94382.9|35
1650472260000|2022-04-20 16:31:00|94433.3|94383.3|94430|94405|94443.8|94407.8|94419.1|94383.3|45
1650472270000|2022-04-20 16:31:10|94430.7|94405.7|94436.8|94386.8|94440.9|94408.3|94423.1|94386.8|48
1650472280000|2022-04-20 16:31:20|94436.7|94386.7|94436.2|94386.2|94436.7|94401.2|94423.6|94383.9|56
1650472290000|2022-04-20 16:31:30|94436.4|94386.4|94425.6|94400.6|94438.1|94403.7|94422.4|94385.7|62
1650472300000|2022-04-20 16:31:40|94424.6|94399.6|94439|94389|94439.4|94404.4|94424.6|94386.1|66
1650472310000|2022-04-20 16:31:50|94438.2|94388.2|94444.3|94394.3|94445.4|94395.4|94438.2|94388.2|63
1650472320000|2022-04-20 16:32:00|94444.2|94394.2|94444.7|94394.7|94446.2|94396.2|94443.4|94393.4|60
1650472330000|2022-04-20 16:32:10|94444.9|94394.9|94442.3|94392.3|94449.7|94399.7|94441.2|94391.2|51
1650472340000|2022-04-20 16:32:20|94441.6|94391.6|94444.3|94394.3|94445|94395|94441.3|94391.3|42
1650472350000|2022-04-20 16:32:30|94444.8|94394.8|94443|94393|94445.7|94395.7|94439.4|94389.4|50
1650472360000|2022-04-20 16:32:40|94442.8|94392.8|94443.7|94393.7|94444.2|94394.2|94440.7|94390.7|43
1650472370000|2022-04-20 16:32:50|94443.6|94393.6|94441.8|94391.8|94444.8|94394.8|94441.7|94391.7|25
1650472380000|2022-04-20 16:33:00|94442.4|94392.4|94443.5|94393.5|94443.9|94393.9|94440.1|94390.1|46
1650472390000|2022-04-20 16:33:10|94441.8|94391.8|94440.2|94390.2|94443.2|94393.2|94438.6|94388.6|55
1650472400000|2022-04-20 16:33:20|94440.6|94390.6|94441.7|94391.7|94443.7|94393.7|94439.3|94389.3|44
1650472410000|2022-04-20 16:33:30|94441.6|94391.6|94441.5|94391.5|94442.7|94392.7|94440.3|94390.3|38
1650472420000|2022-04-20 16:33:40|94441.6|94391.6|94441.8|94391.8|94443.3|94393.3|94437.7|94387.7|44
1650472430000|2022-04-20 16:33:50|94441.7|94391.7|94442.4|94392.4|94443.9|94393.9|94438.1|94388.1|44
1650472440000|2022-04-20 16:34:00|94442.5|94392.5|94436.6|94386.6|94442.7|94402.3|94425.2|94386.3|47
1650472450000|2022-04-20 16:34:10|94436.9|94386.9|94417.8|94367.8|94438.5|94388.8|94413.8|94366.3|61
1650472460000|2022-04-20 16:34:20|94417.2|94367.2|94413.1|94363.1|94422.9|94372.9|94413.1|94363.1|50
1650472470000|2022-04-20 16:34:30|94412.2|94362.2|94409.3|94359.3|94413.9|94363.9|94409.3|94359.3|47
1650472480000|2022-04-20 16:34:40|94409.2|94359.2|94407.8|94357.8|94410.5|94360.5|94407.4|94357.4|49
1650472490000|2022-04-20 16:34:50|94408.1|94358.1|94400|94350|94408.8|94358.8|94399.3|94349.3|65
1650472500000|2022-04-20 16:35:00|94400.2|94350.2|94402.7|94352.7|94405.4|94355.4|94400.2|94350.2|52
1650472510000|2022-04-20 16:35:10|94402.9|94352.9|94400.6|94350.6|94404.9|94354.9|94398.2|94348.2|50
1650472520000|2022-04-20 16:35:20|94400.9|94350.9|94405.2|94355.2|94405.8|94355.8|94396.6|94346.6|46
1650472530000|2022-04-20 16:35:30|94404.4|94354.4|94403.5|94353.5|94406.9|94356.9|94402.9|94352.9|49
1650472540000|2022-04-20 16:35:40|94403.4|94353.4|94404.5|94354.5|94407.7|94369.5|94389.8|94353.3|47
1650472550000|2022-04-20 16:35:50|94404.4|94354.4|94404.8|94354.8|94404.9|94354.9|94401.2|94351.2|43
1650472560000|2022-04-20 16:36:00|94404.5|94354.5|94401.5|94351.5|94404.7|94354.7|94400.7|94350.7|36
1650472570000|2022-04-20 16:36:10|94402.4|94352.4|94404.1|94354.1|94404.8|94354.8|94400.2|94350.2|44
1650472580000|2022-04-20 16:36:20|94404.4|94354.4|94381.5|94356.5|94405.2|94358.9|94381.4|94342.5|49
1650472590000|2022-04-20 16:36:30|94381.4|94356.4|94392.1|94342.1|94396.7|94360.3|94380.7|94342.1|41
1650472600000|2022-04-20 16:36:40|94391.3|94341.3|94394.9|94344.9|94396.2|94346.2|94391.3|94341.3|43
1650472610000|2022-04-20 16:36:50|94395|94345|94388.8|94363.8|94399.5|94363.8|94385.7|94343.8|53
1650472620000|2022-04-20 16:37:00|94387.6|94362.6|94391.9|94341.9|94394.7|94363.1|94378.6|94339|61
1650472630000|2022-04-20 16:37:10|94392.3|94342.3|94381.2|94356.2|94395.1|94356.2|94379.2|94340.3|40
1650472640000|2022-04-20 16:37:20|94381.4|94356.4|94379.8|94354.8|94381.5|94356.5|94378.4|94353.4|37
1650472650000|2022-04-20 16:37:30|94380.4|94355.4|94380.6|94355.6|94381.7|94356.7|94378.8|94353.8|40
1650472660000|2022-04-20 16:37:40|94380.7|94355.7|94381.3|94331.3|94399.5|94360.1|94380.4|94330.4|60
1650472670000|2022-04-20 16:37:50|94381.2|94331.2|94375.7|94325.7|94382.9|94332.9|94375.6|94325.6|56
1650472680000|2022-04-20 16:38:00|94375.6|94325.6|94370|94320|94375.8|94325.8|94370|94320|50
1650472690000|2022-04-20 16:38:10|94371.7|94321.7|94375|94325|94375.7|94325.7|94370.3|94320.3|35
1650472700000|2022-04-20 16:38:20|94374.4|94324.4|94382.1|94332.1|94382.1|94332.1|94374.4|94324.4|48
1650472710000|2022-04-20 16:38:30|94381.2|94331.2|94380.5|94330.5|94381.2|94331.2|94374.5|94324.5|54
1650472720000|2022-04-20 16:38:40|94380.6|94330.6|94382.6|94332.6|94383.6|94333.6|94380.1|94330.1|39
1650472730000|2022-04-20 16:38:50|94382.7|94332.7|94381.4|94331.4|94383.6|94333.6|94380.3|94330.3|51
1650472740000|2022-04-20 16:39:00|94381.3|94331.3|94380.3|94330.3|94381.8|94331.8|94377.5|94327.5|48
1650472750000|2022-04-20 16:39:10|94380.4|94330.4|94381.8|94331.8|94381.8|94331.8|94379|94329|45
1650472760000|2022-04-20 16:39:20|94381.4|94331.4|94376.6|94326.6|94382.7|94332.7|94376.5|94326.5|33
1650472770000|2022-04-20 16:39:30|94376.4|94326.4|94379.9|94329.9|94381|94331|94376.2|94326.2|44
1650472780000|2022-04-20 16:39:40|94380.5|94330.5|94380.8|94330.8|94383.6|94333.6|94380.3|94330.3|44
1650472790000|2022-04-20 16:39:50|94380.5|94330.5|94378.1|94328.1|94380.5|94330.5|94376.7|94326.7|49
1650472800000|2022-04-20 16:40:00|94378.4|94328.4|94376.9|94326.9|94380.4|94330.4|94375.2|94325.2|48
1650472810000|2022-04-20 16:40:10|94377|94327|94380.9|94330.9|94383.3|94333.3|94377|94327|56
1650472820000|2022-04-20 16:40:20|94380.8|94330.8|94380.5|94330.5|94383.4|94333.4|94380.3|94330.3|42
1650472830000|2022-04-20 16:40:30|94380.6|94330.6|94381|94331|94382|94332|94380|94330|41
1650472840000|2022-04-20 16:40:40|94379.6|94329.6|94356.6|94331.6|94380.9|94334.8|94354.8|94329.3|45
1650472850000|2022-04-20 16:40:50|94356.1|94331.1|94378.1|94328.1|94379.4|94333.2|94355.8|94325.4|50
1650472860000|2022-04-20 16:41:00|94378.4|94328.4|94380.4|94330.4|94381.1|94331.1|94378.4|94328.4|41
1650472870000|2022-04-20 16:41:10|94380.5|94330.5|94379.8|94329.8|94380.8|94330.8|94379.7|94329.7|16
1650472880000|2022-04-20 16:41:20|94379.2|94329.2|94379.2|94329.2|94380.9|94330.9|94378.9|94328.9|40
1650472890000|2022-04-20 16:41:30|94379.1|94329.1|94378.8|94328.8|94380.3|94330.3|94377.8|94327.8|40
1650472900000|2022-04-20 16:41:40|94378.4|94328.4|94381.7|94331.7|94382.1|94332.1|94378.2|94328.2|32
1650472910000|2022-04-20 16:41:50|94382.1|94332.1|94385.8|94335.8|94387.3|94337.3|94381.8|94331.8|48
1650472920000|2022-04-20 16:42:00|94385.7|94335.7|94384|94334|94392.9|94349.5|94368.4|94330.2|58
1650472930000|2022-04-20 16:42:10|94383.9|94333.9|94383|94333|94385|94335|94379.4|94329.4|64
1650472940000|2022-04-20 16:42:20|94383.8|94333.8|94380.5|94330.5|94385.1|94335.1|94380.4|94330.4|48
1650472950000|2022-04-20 16:42:30|94380.3|94330.3|94383.5|94333.5|94384.7|94334.7|94380.3|94330.3|40
1650472960000|2022-04-20 16:42:40|94382.9|94332.9|94383.5|94333.5|94385.9|94335.9|94382.9|94332.9|21
1650472970000|2022-04-20 16:42:50|94383.6|94333.6|94384.8|94334.8|94388.5|94338.5|94380|94330|60
1650472980000|2022-04-20 16:43:00|94385.2|94335.2|94390.1|94340.1|94392.3|94342.3|94384.1|94334.1|61
1650472990000|2022-04-20 16:43:10|94390.5|94340.5|94388.9|94338.9|94391.2|94341.2|94387.6|94337.6|43
1650473000000|2022-04-20 16:43:20|94391.4|94341.4|94389.1|94339.1|94391.4|94341.4|94388.7|94338.7|33
1650473010000|2022-04-20 16:43:30|94389.3|94339.3|94388.5|94338.5|94389.7|94339.7|94387.7|94337.7|32
1650473020000|2022-04-20 16:43:40|94388.9|94338.9|94395.7|94345.7|94397.3|94347.3|94388|94338|48
1650473030000|2022-04-20 16:43:50|94396.1|94346.1|94396.6|94346.6|94398.3|94348.3|94392.6|94342.6|53
1650473040000|2022-04-20 16:44:00|94396.7|94346.7|94403|94353|94403|94353|94393.9|94343.9|45
1650473050000|2022-04-20 16:44:10|94402.8|94352.8|94405.7|94355.7|94405.7|94355.7|94399.3|94349.3|52
1650473060000|2022-04-20 16:44:20|94405.6|94355.6|94403.5|94353.5|94408|94358|94401.9|94351.9|47
1650473070000|2022-04-20 16:44:30|94403.8|94353.8|94406.6|94356.6|94406.6|94356.6|94403.3|94353.3|38
1650473080000|2022-04-20 16:44:40|94407|94357|94402.8|94352.8|94407|94357|94402.3|94352.3|26
1650473090000|2022-04-20 16:44:50|94403.6|94353.6|94406.7|94356.7|94407.5|94357.5|94403.6|94353.6|34
1650473100000|2022-04-20 16:45:00|94405.4|94355.4|94404.8|94354.8|94407.1|94357.1|94404.4|94354.4|30
1650473110000|2022-04-20 16:45:10|94405|94355|94403.4|94353.4|94405.6|94355.6|94401.8|94351.8|39
1650473120000|2022-04-20 16:45:20|94401.9|94351.9|94402.9|94352.9|94404.1|94354.1|94398.9|94348.9|44
1650473130000|2022-04-20 16:45:30|94402.6|94352.6|94400.2|94350.2|94403.9|94353.9|94400.1|94350.1|36
1650473140000|2022-04-20 16:45:40|94400.1|94350.1|94391.1|94341.1|94400.4|94350.4|94391|94341|39
1650473150000|2022-04-20 16:45:50|94391.8|94341.8|94394.5|94344.5|94394.6|94344.6|94389.8|94339.8|29
1650473160000|2022-04-20 16:46:00|94392.8|94342.8|94400.5|94350.5|94400.5|94350.5|94392.7|94342.7|32
1650473170000|2022-04-20 16:46:10|94399.9|94349.9|94391.9|94341.9|94400.2|94350.2|94391.9|94341.9|56
1650473180000|2022-04-20 16:46:20|94392.2|94342.2|94390.9|94340.9|94392.8|94342.8|94390.7|94340.7|46
1650473190000|2022-04-20 16:46:30|94390.8|94340.8|94394.8|94344.8|94404.8|94354.8|94390.8|94340.8|52
1650473200000|2022-04-20 16:46:40|94396.9|94346.9|94400.4|94350.4|94404.5|94354.5|94393.2|94343.2|47
1650473210000|2022-04-20 16:46:50|94399.2|94349.2|94402.4|94352.4|94403.8|94353.8|94396.5|94346.5|52
1650473220000|2022-04-20 16:47:00|94402.5|94352.5|94406.4|94356.4|94407.1|94357.1|94401.7|94351.7|45
1650473230000|2022-04-20 16:47:10|94406.5|94356.5|94404.4|94354.4|94406.5|94356.5|94400.2|94350.2|49
1650473240000|2022-04-20 16:47:20|94404.5|94354.5|94408.1|94358.1|94409.4|94359.4|94404.2|94354.2|38
1650473250000|2022-04-20 16:47:30|94408.3|94358.3|94407|94357|94408.6|94358.6|94406.9|94356.9|30
1650473260000|2022-04-20 16:47:40|94406.9|94356.9|94408|94358|94408.7|94358.7|94406.5|94356.5|38
1650473270000|2022-04-20 16:47:50|94408.3|94358.3|94408.4|94358.4|94408.7|94358.7|94407.3|94357.3|25
1650473280000|2022-04-20 16:48:00|94408.3|94358.3|94410.4|94360.4|94412|94362|94408.3|94358.3|37
1650473290000|2022-04-20 16:48:10|94410.8|94360.8|94410.8|94360.8|94410.9|94360.9|94409.5|94359.5|29
1650473300000|2022-04-20 16:48:20|94410.6|94360.6|94410.4|94360.4|94410.8|94360.8|94408.6|94358.6|28
1650473310000|2022-04-20 16:48:30|94410.6|94360.6|94421.6|94371.6|94424.5|94374.5|94410.2|94360.2|42
1650473320000|2022-04-20 16:48:40|94423.6|94373.6|94407.7|94357.7|94425.5|94375.5|94406.3|94356.3|64
1650473330000|2022-04-20 16:48:50|94407.9|94357.9|94412.2|94362.2|94413.5|94363.5|94405.6|94355.6|43
1650473340000|2022-04-20 16:49:00|94412.5|94362.5|94414.7|94364.7|94414.7|94364.7|94411.4|94361.4|41
1650473350000|2022-04-20 16:49:10|94414.8|94364.8|94411.5|94361.5|94416.7|94366.7|94409.6|94359.6|51
1650473360000|2022-04-20 16:49:20|94411.6|94361.6|94412.8|94362.8|94413|94363|94410.5|94360.5|43
1650473370000|2022-04-20 16:49:30|94414.2|94364.2|94415.3|94365.3|94415.8|94365.8|94413.2|94363.2|25
1650473380000|2022-04-20 16:49:40|94415.2|94365.2|94416.6|94366.6|94418.2|94368.2|94413.7|94363.7|43
1650473390000|2022-04-20 16:49:50|94416.5|94366.5|94419.5|94369.5|94423.9|94373.9|94416|94366|43
1650473400000|2022-04-20 16:50:00|94421.9|94371.9|94425.8|94375.8|94427.4|94377.4|94416|94366|48
1650473410000|2022-04-20 16:50:10|94427|94377|94424.3|94374.3|94428.4|94378.4|94423.2|94373.2|44
1650473420000|2022-04-20 16:50:20|94425|94375|94425.8|94375.8|94426.8|94376.8|94424.3|94374.3|45
1650473430000|2022-04-20 16:50:30|94425.9|94375.9|94426.2|94376.2|94426.9|94376.9|94424.6|94374.6|31
1650473440000|2022-04-20 16:50:40|94426.1|94376.1|94423.9|94373.9|94426.4|94376.4|94422|94372|30
1650473450000|2022-04-20 16:50:50|94423.7|94373.7|94426|94376|94426|94376|94422|94372|41
1650473460000|2022-04-20 16:51:00|94426.1|94376.1|94424.5|94374.5|94426.3|94376.3|94422.7|94372.7|38
1650473470000|2022-04-20 16:51:10|94424.8|94374.8|94429|94379|94431.9|94381.9|94423.9|94373.9|44
1650473480000|2022-04-20 16:51:20|94429.3|94379.3|94426.4|94376.4|94432|94382|94425.5|94375.5|41
1650473490000|2022-04-20 16:51:30|94426.6|94376.6|94427.2|94377.2|94428.6|94378.6|94422.7|94372.7|44
1650473500000|2022-04-20 16:51:40|94425.2|94375.2|94429.1|94379.1|94433.7|94383.7|94425.2|94375.2|52
1650473510000|2022-04-20 16:51:50|94428.9|94378.9|94423|94373|94431.1|94381.1|94423|94373|54
1650473520000|2022-04-20 16:52:00|94423.4|94373.4|94426.3|94376.3|94426.5|94376.5|94422.2|94372.2|47
1650473530000|2022-04-20 16:52:10|94426|94376|94427.1|94377.1|94430.7|94380.7|94425.1|94375.1|44
1650473540000|2022-04-20 16:52:20|94426.9|94376.9|94428.6|94378.6|94429|94379|94424.9|94374.9|44
1650473550000|2022-04-20 16:52:30|94426.9|94376.9|94426.2|94376.2|94429.9|94379.9|94425.7|94375.7|46
1650473560000|2022-04-20 16:52:40|94426.4|94376.4|94426|94376|94431.3|94381.3|94425.3|94375.3|44
1650473570000|2022-04-20 16:52:50|94426.5|94376.5|94429.3|94379.3|94429.3|94379.3|94423.5|94373.5|43
1650473580000|2022-04-20 16:53:00|94430.1|94380.1|94428.3|94378.3|94430.1|94380.1|94425.9|94375.9|49
1650473590000|2022-04-20 16:53:10|94428.4|94378.4|94431.6|94381.6|94432.3|94382.3|94423.2|94373.2|52
1650473600000|2022-04-20 16:53:20|94431.4|94381.4|94432.4|94382.4|94432.6|94382.6|94423.4|94373.4|64
1650473610000|2022-04-20 16:53:30|94432.1|94382.1|94431|94381|94432.4|94382.4|94429.5|94379.5|51
1650473620000|2022-04-20 16:53:40|94431.6|94381.6|94429.9|94379.9|94433.2|94383.2|94429.9|94379.9|37
1650473630000|2022-04-20 16:53:50|94429.1|94379.1|94430|94380|94430|94380|94423.1|94373.1|54
1650473640000|2022-04-20 16:54:00|94429.9|94379.9|94425.4|94375.4|94429.9|94379.9|94424.1|94374.1|52
1650473650000|2022-04-20 16:54:10|94425.9|94375.9|94435.4|94385.4|94435.4|94385.4|94425.6|94375.6|56
1650473660000|2022-04-20 16:54:20|94427.2|94377.2|94437.9|94387.9|94438.3|94388.3|94427.2|94377.2|69
1650473670000|2022-04-20 16:54:30|94436.5|94386.5|94438.8|94388.8|94438.9|94388.9|94436.2|94386.2|47
1650473680000|2022-04-20 16:54:40|94439|94389|94451.8|94401.8|94451.8|94401.8|94439|94389|53
1650473690000|2022-04-20 16:54:50|94451.7|94401.7|94460.7|94410.7|94465|94415|94447.7|94397.7|70
1650473700000|2022-04-20 16:55:00|94463.2|94413.2|94470|94420|94470.3|94420.3|94456.4|94406.4|63
1650473710000|2022-04-20 16:55:10|94470.5|94420.5|94460.1|94410.1|94470.5|94420.5|94457.8|94407.8|67
1650473720000|2022-04-20 16:55:20|94460.2|94410.2|94472.6|94422.6|94475.9|94425.9|94454.3|94404.3|70
1650473730000|2022-04-20 16:55:30|94469.6|94419.6|94466.7|94416.7|94472.6|94422.6|94465.2|94415.2|53
1650473740000|2022-04-20 16:55:40|94466.2|94416.2|94465.1|94415.1|94468.2|94418.2|94463.9|94413.9|58
1650473750000|2022-04-20 16:55:50|94464.6|94414.6|94467.2|94417.2|94467.5|94417.5|94462|94412|49
1650473760000|2022-04-20 16:56:00|94465.5|94415.5|94470|94420|94473.4|94423.4|94465.2|94415.2|53
1650473770000|2022-04-20 16:56:10|94471.4|94421.4|94472.4|94422.4|94473.6|94423.6|94468.5|94418.5|60
1650473780000|2022-04-20 16:56:20|94472|94422|94479.6|94429.6|94479.6|94429.6|94470.4|94420.4|66
1650473790000|2022-04-20 16:56:30|94479.2|94429.2|94492.3|94442.3|94495.2|94445.2|94476.6|94426.6|71
1650473800000|2022-04-20 16:56:40|94493|94443|94490.8|94440.8|94494.4|94444.4|94490.8|94440.8|58
1650473810000|2022-04-20 16:56:50|94491.1|94441.1|94490.6|94440.6|94491.4|94441.4|94490.2|94440.2|28
1650473820000|2022-04-20 16:57:00|94490.8|94440.8|94495.4|94445.4|94499|94449|94489.9|94439.9|50
1650473830000|2022-04-20 16:57:10|94495|94445|94492.6|94442.6|94498.1|94448.1|94490.2|94440.2|70
1650473840000|2022-04-20 16:57:20|94492.5|94442.5|94497.2|94447.2|94498.5|94448.5|94491.8|94441.8|59
1650473850000|2022-04-20 16:57:30|94497.7|94447.7|94497.5|94447.5|94498|94448|94494.2|94444.2|51
1650473860000|2022-04-20 16:57:40|94496.9|94446.9|94492.9|94442.9|94496.9|94446.9|94490.9|94440.9|54
1650473870000|2022-04-20 16:57:50|94492.2|94442.2|94495.6|94445.6|94498.4|94448.4|94489.8|94439.8|61
1650473880000|2022-04-20 16:58:00|94496.9|94446.9|94493|94443|94498.5|94448.5|94492.4|94442.4|58
1650473890000|2022-04-20 16:58:10|94493.2|94443.2|94493.3|94443.3|94494.9|94444.9|94491.5|94441.5|56
1650473900000|2022-04-20 16:58:20|94494.4|94444.4|94496.6|94446.6|94497.6|94447.6|94493.5|94443.5|49
1650473910000|2022-04-20 16:58:30|94496.5|94446.5|94490.1|94440.1|94496.5|94446.5|94487.2|94437.2|44
1650473920000|2022-04-20 16:58:40|94490.4|94440.4|94489.9|94439.9|94492|94442|94489.7|94439.7|35
1650473930000|2022-04-20 16:58:50|94490|94440|94489.6|94439.6|94491.6|94441.6|94489.6|94439.6|37
1650473940000|2022-04-20 16:59:00|94490.1|94440.1|94494.5|94444.5|94496.6|94446.6|94488.7|94438.7|55
1650473950000|2022-04-20 16:59:10|94494.7|94444.7|94499.3|94449.3|94503.3|94453.3|94493.1|94443.1|64
1650473960000|2022-04-20 16:59:20|94498.2|94448.2|94498.3|94448.3|94502.3|94457|94480.3|94443.1|67
1650473970000|2022-04-20 16:59:30|94498.1|94448.1|94512.6|94462.6|94520.1|94470.1|94498.1|94448.1|72
1650473980000|2022-04-20 16:59:40|94512.5|94462.5|94511.7|94461.7|94515.9|94465.9|94510.8|94460.8|67
1650473990000|2022-04-20 16:59:50|94511.9|94461.9|94511.4|94461.4|94512.9|94462.9|94508.8|94458.8|50
1650474000000|2022-04-20 17:00:00|94510.7|94460.7|94521.2|94471.2|94521.5|94471.5|94510.7|94460.7|64
1650474010000|2022-04-20 17:00:10|94521.8|94471.8|94520.3|94470.3|94522|94472|94517.6|94467.6|62
1650474020000|2022-04-20 17:00:20|94520.5|94470.5|94521.9|94471.9|94523.7|94473.7|94511.6|94461.6|66
1650474030000|2022-04-20 17:00:30|94523.5|94473.5|94519.8|94469.8|94524.3|94474.3|94516.4|94466.4|56
1650474040000|2022-04-20 17:00:40|94519.7|94469.7|94520.4|94470.4|94524.9|94474.9|94518.7|94468.7|64
1650474050000|2022-04-20 17:00:50|94520.2|94470.2|94515.1|94465.1|94523.3|94473.3|94515.1|94465.1|58
1650474060000|2022-04-20 17:01:00|94515.3|94465.3|94507.9|94457.9|94515.5|94465.5|94507.1|94457.1|57
1650474070000|2022-04-20 17:01:10|94508.1|94458.1|94508.7|94458.7|94513.5|94463.5|94507.7|94457.7|51
1650474080000|2022-04-20 17:01:20|94508.9|94458.9|94508.1|94458.1|94511.3|94461.3|94507.6|94457.6|50
1650474090000|2022-04-20 17:01:30|94507.8|94457.8|94511.5|94461.5|94512.3|94462.3|94507.8|94457.8|56
1650474100000|2022-04-20 17:01:40|94511.6|94461.6|94519.9|94469.9|94521|94471|94511.1|94461.1|51
1650474110000|2022-04-20 17:01:50|94517.6|94467.6|94517.1|94467.1|94519.1|94469.1|94511.8|94461.8|61
1650474120000|2022-04-20 17:02:00|94517.4|94467.4|94466.8|94416.8|94521.8|94478.9|94465.9|94415.9|73
1650474130000|2022-04-20 17:02:10|94466.2|94416.2|94466.9|94416.9|94468.3|94418.3|94457.6|94407.6|68
1650474140000|2022-04-20 17:02:20|94466.3|94416.3|94460.8|94410.8|94470.7|94420.7|94459.2|94409.2|68
1650474150000|2022-04-20 17:02:30|94459.7|94409.7|94453.8|94403.8|94465.8|94411.6|94450.1|94393.9|73
1650474160000|2022-04-20 17:02:40|94454.2|94404.2|94453.7|94403.7|94459.7|94409.7|94449.4|94399.4|69
1650474170000|2022-04-20 17:02:50|94453.4|94403.4|94459.2|94409.2|94463.9|94413.9|94450.4|94400.4|70
1650474180000|2022-04-20 17:03:00|94460.5|94410.5|94467.8|94417.8|94468.9|94418.9|94456|94406|71
1650474190000|2022-04-20 17:03:10|94468.7|94418.7|94471.7|94421.7|94471.7|94421.7|94466|94416|62
1650474200000|2022-04-20 17:03:20|94471.6|94421.6|94466.2|94416.2|94475.1|94425.1|94465|94415|60
1650474210000|2022-04-20 17:03:30|94465.4|94415.4|94516.9|94466.9|94519.3|94469.3|94465.4|94415.4|74
1650474220000|2022-04-20 17:03:40|94517.3|94467.3|94521.1|94471.1|94521.2|94471.2|94513.3|94463.3|76
1650474230000|2022-04-20 17:03:50|94521.9|94471.9|94519.7|94469.7|94523.6|94473.6|94516.9|94466.9|70
1650474240000|2022-04-20 17:04:00|94520|94470|94518.8|94468.8|94523.3|94473.3|94516.7|94466.7|71
1650474250000|2022-04-20 17:04:10|94520.8|94470.8|94517.2|94467.2|94520.8|94470.8|94512.3|94462.3|76
1650474260000|2022-04-20 17:04:20|94518|94468|94515.2|94465.2|94519.4|94469.4|94514.3|94464.3|75
1650474270000|2022-04-20 17:04:30|94517.1|94467.1|94517.9|94467.9|94518.5|94468.5|94514.8|94464.8|56
1650474280000|2022-04-20 17:04:40|94516.7|94466.7|94515|94465|94518.4|94468.4|94508.5|94458.5|71
1650474290000|2022-04-20 17:04:50|94513.1|94463.1|94514.4|94464.4|94518|94468|94512.8|94462.8|52
1650474300000|2022-04-20 17:05:00|94516.4|94466.4|94514.9|94464.9|94516.4|94474.6|94499.6|94458.5|63
1650474310000|2022-04-20 17:05:10|94510.3|94460.3|94480.5|94430.5|94515.9|94465.9|94477.8|94427.8|75
1650474320000|2022-04-20 17:05:20|94477.3|94427.3|94452|94402|94483.8|94433.8|94452|94402|73
1650474330000|2022-04-20 17:05:30|94451.9|94401.9|94454.4|94404.4|94458.2|94404.9|94444.9|94385.1|59
1650474340000|2022-04-20 17:05:40|94454.3|94404.3|94457.4|94407.4|94463.9|94407.9|94448.9|94392.9|54
1650474350000|2022-04-20 17:05:50|94457.5|94407.5|94455.6|94405.6|94464.1|94414.1|94455.4|94405.4|60
1650474360000|2022-04-20 17:06:00|94455.8|94405.8|94463.8|94413.8|94465.9|94415.9|94455.8|94405.8|46
1650474370000|2022-04-20 17:06:10|94464.1|94414.1|94457.5|94407.5|94465.9|94415.9|94456.2|94406.2|65
1650474380000|2022-04-20 17:06:20|94457.4|94407.4|94456.8|94406.8|94459.8|94409.8|94455.9|94405.9|36
1650474390000|2022-04-20 17:06:30|94456.9|94406.9|94459.3|94409.3|94460.3|94410.3|94454.5|94404.5|46
1650474400000|2022-04-20 17:06:40|94459.6|94409.6|94455.2|94405.2|94459.9|94409.9|94452.5|94402.5|55
1650474410000|2022-04-20 17:06:50|94455.1|94405.1|94450.5|94400.5|94455.1|94405.1|94450.2|94400.2|47
1650474420000|2022-04-20 17:07:00|94450.6|94400.6|94450.3|94400.3|94451.7|94401.7|94449.3|94399.3|50
1650474430000|2022-04-20 17:07:10|94449.7|94399.7|94444.1|94394.1|94449.7|94399.7|94443.8|94393.8|61
1650474440000|2022-04-20 17:07:20|94444.5|94394.5|94440.7|94390.7|94445.6|94395.6|94440|94390|47
1650474450000|2022-04-20 17:07:30|94440.6|94390.6|94439|94389|94443.7|94393.7|94437.3|94387.3|51
1650474460000|2022-04-20 17:07:40|94438.2|94388.2|94433.2|94383.2|94440.1|94390.1|94433.1|94383.1|59
1650474470000|2022-04-20 17:07:50|94432.8|94382.8|94432.3|94382.3|94433.7|94383.7|94429.6|94379.6|60
1650474480000|2022-04-20 17:08:00|94432.5|94382.5|94432.9|94382.9|94439|94389|94432.2|94382.2|61
1650474490000|2022-04-20 17:08:10|94433.1|94383.1|94425.7|94375.7|94436.6|94386.6|94425.5|94375.5|56
1650474500000|2022-04-20 17:08:20|94426|94376|94428.4|94378.4|94428.4|94378.4|94424.6|94374.6|42
1650474510000|2022-04-20 17:08:30|94428.7|94378.7|94429.7|94379.7|94434.8|94384.8|94428.2|94378.2|54
1650474520000|2022-04-20 17:08:40|94429.3|94379.3|94431.2|94381.2|94431.9|94381.9|94426.7|94376.7|49
1650474530000|2022-04-20 17:08:50|94430.6|94380.6|94426.4|94376.4|94431.3|94381.3|94425.2|94375.2|55
1650474540000|2022-04-20 17:09:00|94426.6|94376.6|94424.9|94374.9|94427.1|94377.1|94424.9|94374.9|48
1650474550000|2022-04-20 17:09:10|94424.3|94374.3|94423.2|94373.2|94425.1|94375.1|94415.9|94365.9|58
1650474560000|2022-04-20 17:09:20|94423.1|94373.1|94422.6|94372.6|94423.8|94373.8|94420.9|94370.9|35
1650474570000|2022-04-20 17:09:30|94423.1|94373.1|94423.6|94373.6|94425.4|94375.4|94422.5|94372.5|50
1650474580000|2022-04-20 17:09:40|94423.4|94373.4|94431.1|94381.1|94433.6|94383.6|94422.5|94372.5|55
1650474590000|2022-04-20 17:09:50|94431.9|94381.9|94447.9|94397.9|94449.1|94408.2|94428.1|94381.5|48
1650474600000|2022-04-20 17:10:00|94447.5|94397.5|94451|94401|94455|94405|94447|94397|64
1650474610000|2022-04-20 17:10:10|94450.7|94400.7|94445.4|94395.4|94450.7|94400.7|94444.1|94394.1|48
1650474620000|2022-04-20 17:10:20|94445.8|94395.8|94448.7|94398.7|94452.4|94417.9|94439.5|94395|62
1650474630000|2022-04-20 17:10:30|94449|94399|94447.9|94397.9|94449.3|94399.3|94447.4|94397.4|38
1650474640000|2022-04-20 17:10:40|94448|94398|94441.1|94391.1|94451.8|94401.8|94440.9|94390.9|54
1650474650000|2022-04-20 17:10:50|94440.8|94390.8|94435.7|94385.7|94442.6|94392.6|94434.8|94384.8|45
1650474660000|2022-04-20 17:11:00|94438.7|94388.7|94442.5|94392.5|94443|94393|94436.5|94386.5|52
1650474670000|2022-04-20 17:11:10|94443.1|94393.1|94437.7|94387.7|94443.4|94393.4|94436.8|94386.8|55
1650474680000|2022-04-20 17:11:20|94437.5|94387.5|94438.7|94388.7|94441.3|94391.3|94437.2|94387.2|50
1650474690000|2022-04-20 17:11:30|94438|94388|94439.1|94389.1|94441|94391|94436.1|94386.1|49
1650474700000|2022-04-20 17:11:40|94439.3|94389.3|94437.7|94387.7|94440.6|94390.6|94437.3|94387.3|38
1650474710000|2022-04-20 17:11:50|94438.9|94388.9|94440.3|94390.3|94440.5|94390.5|94437|94387|40
1650474720000|2022-04-20 17:12:00|94439.7|94389.7|94438.7|94388.7|94440.1|94390.1|94436.5|94386.5|44
1650474730000|2022-04-20 17:12:10|94438.5|94388.5|94434.5|94384.5|94442.8|94392.8|94434.5|94384.5|53
1650474740000|2022-04-20 17:12:20|94434.3|94384.3|94435.4|94385.4|94439.6|94389.6|94432.2|94382.2|51
1650474750000|2022-04-20 17:12:30|94435.2|94385.2|94445.1|94395.1|94446.1|94396.1|94434.6|94384.6|55
1650474760000|2022-04-20 17:12:40|94446.1|94396.1|94455.9|94405.9|94455.9|94405.9|94445.6|94395.6|52
1650474770000|2022-04-20 17:12:50|94455|94405|94454.5|94404.5|94463|94413|94452.3|94402.3|58
1650474780000|2022-04-20 17:13:00|94453.9|94403.9|94453.1|94403.1|94459|94409|94451.5|94401.5|64
1650474790000|2022-04-20 17:13:10|94453|94403|94455.2|94405.2|94458.7|94408.7|94451|94401|60
1650474800000|2022-04-20 17:13:20|94454.8|94404.8|94457.9|94407.9|94461.4|94411.4|94453.5|94403.5|60
1650474810000|2022-04-20 17:13:30|94458.5|94408.5|94463.7|94413.7|94465.2|94415.2|94458.5|94408.5|60
1650474820000|2022-04-20 17:13:40|94463.9|94413.9|94458.5|94408.5|94465.2|94415.2|94458.5|94408.5|42
1650474830000|2022-04-20 17:13:50|94458.4|94408.4|94457.9|94407.9|94463.4|94425.8|94444.7|94406.1|58
1650474840000|2022-04-20 17:14:00|94457.3|94407.3|94462|94412|94467|94426|94449.2|94407.3|51
1650474850000|2022-04-20 17:14:10|94462.1|94412.1|94446.5|94421.5|94462.7|94426.5|94446.5|94407|38
1650474860000|2022-04-20 17:14:20|94447.7|94422.7|94455.9|94405.9|94463.3|94422.7|94445.4|94405.7|50
1650474870000|2022-04-20 17:14:30|94456.2|94406.2|94457.5|94407.5|94462.8|94425.4|94447.1|94405.7|60
1650474880000|2022-04-20 17:14:40|94456.8|94406.8|94479.4|94429.4|94479.4|94429.4|94456.8|94406.8|66
1650474890000|2022-04-20 17:14:50|94478.7|94428.7|94472.9|94422.9|94478.7|94428.7|94470.9|94420.9|69
1650474900000|2022-04-20 17:15:00|94471.9|94421.9|94480.4|94430.4|94482.7|94432.7|94471.9|94421.9|64
1650474910000|2022-04-20 17:15:10|94480.5|94430.5|94477.8|94427.8|94482.8|94432.8|94475.6|94425.6|67
1650474920000|2022-04-20 17:15:20|94478.3|94428.3|94477.9|94427.9|94481.7|94431.7|94475.1|94425.1|55
1650474930000|2022-04-20 17:15:30|94478.4|94428.4|94477.5|94427.5|94480.5|94430.5|94473.7|94423.7|55
1650474940000|2022-04-20 17:15:40|94477.2|94427.2|94478.4|94428.4|94480.4|94430.4|94475.9|94425.9|52
1650474950000|2022-04-20 17:15:50|94479.5|94429.5|94477.2|94427.2|94480.3|94430.3|94477.2|94427.2|27
1650474960000|2022-04-20 17:16:00|94476.5|94426.5|94483.3|94433.3|94483.3|94433.3|94473.2|94423.2|57
1650474970000|2022-04-20 17:16:10|94482.3|94432.3|94480.3|94430.3|94482.9|94432.9|94479.5|94429.5|40
1650474980000|2022-04-20 17:16:20|94480.6|94430.6|94479.3|94429.3|94481.8|94431.8|94477.2|94427.2|58
1650474990000|2022-04-20 17:16:30|94479.6|94429.6|94479.3|94429.3|94480.8|94430.8|94478.6|94428.6|45
1650475000000|2022-04-20 17:16:40|94479.2|94429.2|94482.8|94432.8|94483.8|94433.8|94479.2|94429.2|49
1650475010000|2022-04-20 17:16:50|94482.1|94432.1|94480.7|94430.7|94484.7|94434.7|94478.1|94428.1|43
1650475020000|2022-04-20 17:17:00|94480.6|94430.6|94478|94428|94482|94432|94476.7|94426.7|46
1650475030000|2022-04-20 17:17:10|94477.7|94427.7|94482.4|94432.4|94482.4|94432.4|94476.3|94426.3|37
1650475040000|2022-04-20 17:17:20|94481.6|94431.6|94479|94429|94482.9|94432.9|94478.6|94428.6|52
1650475050000|2022-04-20 17:17:30|94479.2|94429.2|94481|94431|94481.5|94431.5|94479|94429|19
1650475060000|2022-04-20 17:17:40|94480.5|94430.5|94477.1|94427.1|94484.1|94434.1|94473.8|94423.8|38
1650475070000|2022-04-20 17:17:50|94477.6|94427.6|94497.5|94447.5|94498.8|94448.8|94476.3|94426.3|45
1650475080000|2022-04-20 17:18:00|94496.6|94446.6|94506|94456|94508.1|94458.1|94496.6|94446.6|72
1650475090000|2022-04-20 17:18:10|94505.1|94455.1|94508|94458|94511.6|94461.6|94503.9|94453.9|67
1650475100000|2022-04-20 17:18:20|94508.7|94458.7|94513.2|94463.2|94513.3|94463.3|94507.3|94457.3|54
1650475110000|2022-04-20 17:18:30|94513.4|94463.4|94511.4|94461.4|94514.3|94464.3|94508.6|94458.6|40
1650475120000|2022-04-20 17:18:40|94513.3|94463.3|94512.6|94462.6|94515.5|94465.5|94508.7|94458.7|51
1650475130000|2022-04-20 17:18:50|94512.3|94462.3|94514.2|94464.2|94516.1|94466.1|94511.7|94461.7|43
1650475140000|2022-04-20 17:19:00|94516.4|94466.4|94522.8|94472.8|94522.8|94472.8|94515.6|94465.6|52
1650475150000|2022-04-20 17:19:10|94522.7|94472.7|94518.5|94468.5|94527.6|94477.6|94516.2|94466.2|64
1650475160000|2022-04-20 17:19:20|94519.4|94469.4|94520.7|94470.7|94521.3|94471.3|94517.8|94467.8|43
1650475170000|2022-04-20 17:19:30|94521.6|94471.6|94512.2|94462.2|94522.7|94472.7|94512.2|94462.2|42
1650475180000|2022-04-20 17:19:40|94512.9|94462.9|94518.8|94468.8|94518.8|94468.8|94512.9|94462.9|44
1650475190000|2022-04-20 17:19:50|94518.2|94468.2|94515.9|94465.9|94518.2|94468.2|94514.3|94464.3|51
1650475200000|2022-04-20 17:20:00|94516|94466|94514.8|94464.8|94516|94466|94514.5|94464.5|23
1650475210000|2022-04-20 17:20:10|94514.4|94464.4|94516.3|94466.3|94516.4|94466.4|94513.7|94463.7|27
1650475220000|2022-04-20 17:20:20|94516.2|94466.2|94523|94473|94523.2|94487.8|94511.2|94464.1|51
1650475230000|2022-04-20 17:20:30|94522.6|94472.6|94523.3|94473.3|94525.2|94475.2|94518|94468|50
1650475240000|2022-04-20 17:20:40|94526|94476|94526.5|94476.5|94527.4|94477.4|94523.1|94473.1|26
1650475250000|2022-04-20 17:20:50|94527|94477|94517.9|94467.9|94527|94477|94514.7|94464.7|60
1650475260000|2022-04-20 17:21:00|94518.7|94468.7|94518.3|94468.3|94521.3|94471.3|94515.5|94465.5|59
1650475270000|2022-04-20 17:21:10|94518.5|94468.5|94515.1|94465.1|94519.4|94469.4|94511|94461|57
1650475280000|2022-04-20 17:21:20|94515.6|94465.6|94515.8|94465.8|94518.8|94477.2|94500.3|94462.8|43
1650475290000|2022-04-20 17:21:30|94518.7|94468.7|94517.4|94467.4|94519|94469|94517.3|94467.3|29
1650475300000|2022-04-20 17:21:40|94517.8|94467.8|94512.5|94462.5|94517.8|94467.8|94512.4|94462.4|40
1650475310000|2022-04-20 17:21:50|94511.7|94461.7|94500.6|94475.6|94512.6|94478|94496.9|94461.7|46
1650475320000|2022-04-20 17:22:00|94499.6|94474.6|94498.2|94473.2|94501|94476|94498.2|94473.2|31
1650475330000|2022-04-20 17:22:10|94498.4|94473.4|94516.6|94466.6|94517.1|94477.4|94497.9|94461.8|47
1650475340000|2022-04-20 17:22:20|94515.9|94465.9|94511.8|94461.8|94515.9|94479.4|94497.9|94460.4|60
1650475350000|2022-04-20 17:22:30|94511.7|94461.7|94511.7|94461.7|94514.6|94475.7|94495.5|94457.7|51
1650475360000|2022-04-20 17:22:40|94511.6|94461.6|94510.5|94460.5|94512.1|94462.1|94509.9|94459.9|52
1650475370000|2022-04-20 17:22:50|94510.6|94460.6|94513.2|94463.2|94513.8|94475.5|94498.7|94458.5|56
1650475380000|2022-04-20 17:23:00|94513.1|94463.1|94496.9|94471.9|94514.4|94476.7|94491.9|94453.3|56
1650475390000|2022-04-20 17:23:10|94497.6|94472.6|94495.3|94470.3|94497.6|94472.6|94494.1|94469.1|47
1650475400000|2022-04-20 17:23:20|94496.8|94471.8|94506.7|94456.7|94506.7|94475.1|94494.2|94456.1|42
1650475410000|2022-04-20 17:23:30|94505.7|94455.7|94494.7|94469.7|94508.1|94470.6|94493.7|94454|40
1650475420000|2022-04-20 17:23:40|94495.5|94470.5|94513.2|94463.2|94519.3|94476.3|94495.2|94462.6|70
1650475430000|2022-04-20 17:23:50|94513.3|94463.3|94513.5|94463.5|94517.5|94467.5|94509.9|94459.9|64
1650475440000|2022-04-20 17:24:00|94513.1|94463.1|94512.1|94462.1|94513.1|94463.1|94508.8|94458.8|59
1650475450000|2022-04-20 17:24:10|94512.3|94462.3|94519.2|94469.2|94519.3|94469.3|94511|94461|61
1650475460000|2022-04-20 17:24:20|94519.8|94469.8|94518.5|94468.5|94519.9|94469.9|94516.4|94466.4|65
1650475470000|2022-04-20 17:24:30|94517.8|94467.8|94514.7|94464.7|94520.1|94470.1|94514.2|94464.2|58
1650475480000|2022-04-20 17:24:40|94515.6|94465.6|94515|94465|94516.9|94466.9|94513.8|94463.8|53
1650475490000|2022-04-20 17:24:50|94515.1|94465.1|94524.6|94474.6|94526.2|94476.2|94514.4|94464.4|54
1650475500000|2022-04-20 17:25:00|94525.8|94475.8|94523.1|94473.1|94526.6|94476.6|94520.7|94470.7|61
1650475510000|2022-04-20 17:25:10|94521.1|94471.1|94520.7|94470.7|94522.6|94472.6|94519.6|94469.6|51
1650475520000|2022-04-20 17:25:20|94520.6|94470.6|94522.3|94472.3|94525.5|94475.5|94519.9|94469.9|48
1650475530000|2022-04-20 17:25:30|94521.9|94471.9|94518.6|94468.6|94524.9|94474.9|94517.6|94467.6|64
1650475540000|2022-04-20 17:25:40|94520.3|94470.3|94521.3|94471.3|94527.1|94477.1|94520.3|94470.3|53
1650475550000|2022-04-20 17:25:50|94522.8|94472.8|94522.4|94472.4|94525.1|94475.1|94522|94472|60
1650475560000|2022-04-20 17:26:00|94521.8|94471.8|94522.2|94472.2|94524|94474|94520.6|94470.6|50
1650475570000|2022-04-20 17:26:10|94522|94472|94526.3|94476.3|94526.6|94476.6|94521.3|94471.3|52
1650475580000|2022-04-20 17:26:20|94526.4|94476.4|94526.1|94476.1|94530.8|94480.8|94524.9|94474.9|46
1650475590000|2022-04-20 17:26:30|94525.6|94475.6|94530.4|94480.4|94533|94483|94525|94475|47
1650475600000|2022-04-20 17:26:40|94530.5|94480.5|94530.5|94480.5|94533.6|94483.6|94528.5|94478.5|45
1650475610000|2022-04-20 17:26:50|94530.2|94480.2|94532.2|94482.2|94534.2|94484.2|94529.9|94479.9|46
1650475620000|2022-04-20 17:27:00|94532.3|94482.3|94532.2|94482.2|94534.8|94484.8|94531.2|94481.2|51
1650475630000|2022-04-20 17:27:10|94532.1|94482.1|94527.9|94477.9|94532.1|94482.1|94527.5|94477.5|36
1650475640000|2022-04-20 17:27:20|94528.6|94478.6|94523|94473|94528.7|94478.7|94522.5|94472.5|49
1650475650000|2022-04-20 17:27:30|94523.9|94473.9|94522.8|94472.8|94525.6|94475.6|94522.1|94472.1|37
1650475660000|2022-04-20 17:27:40|94522.4|94472.4|94512.6|94462.6|94522.4|94472.4|94512.3|94462.3|47
1650475670000|2022-04-20 17:27:50|94513.7|94463.7|94512.6|94462.6|94515.3|94465.3|94510.8|94460.8|38
1650475680000|2022-04-20 17:28:00|94512.9|94462.9|94500.2|94450.2|94512.9|94462.9|94498.2|94448.2|39
1650475690000|2022-04-20 17:28:10|94500.4|94450.4|94496.4|94446.4|94504.6|94454.6|94494.3|94444.3|42
1650475700000|2022-04-20 17:28:20|94495.7|94445.7|94498.7|94448.7|94499.9|94449.9|94494.8|94444.8|28
1650475710000|2022-04-20 17:28:30|94498.8|94448.8|94496.5|94446.5|94499.8|94449.8|94496.1|94446.1|28
1650475720000|2022-04-20 17:28:40|94496.6|94446.6|94496.4|94446.4|94497|94447|94496.2|94446.2|26
1650475730000|2022-04-20 17:28:50|94495.9|94445.9|94492.7|94442.7|94496.3|94446.3|94491|94441|43
1650475740000|2022-04-20 17:29:00|94492.8|94442.8|94493.1|94443.1|94498.3|94448.3|94488.6|94438.6|64
1650475750000|2022-04-20 17:29:10|94493|94443|94494.7|94444.7|94496|94446|94491.6|94441.6|35
1650475760000|2022-04-20 17:29:20|94494.6|94444.6|94501.4|94451.4|94501.4|94451.4|94494.1|94444.1|41
1650475770000|2022-04-20 17:29:30|94502.4|94452.4|94500.4|94450.4|94503.2|94453.2|94495.7|94445.7|51
1650475780000|2022-04-20 17:29:40|94500.6|94450.6|94482.9|94432.9|94500.6|94450.6|94476.7|94426.7|55
1650475790000|2022-04-20 17:29:50|94483.2|94433.2|94464.8|94414.8|94483.2|94433.2|94461.8|94411.8|48
1650475800000|2022-04-20 17:30:00|94467.6|94417.6|94455.2|94405.2|94467.6|94417.6|94448.5|94390.5|57
1650475810000|2022-04-20 17:30:10|94454.3|94404.3|94440.6|94390.6|94454.8|94404.8|94439.2|94389.2|46
1650475820000|2022-04-20 17:30:20|94440.5|94390.5|94446.7|94396.7|94447.2|94397.2|94440.2|94390.2|55
1650475830000|2022-04-20 17:30:30|94447.2|94397.2|94434.1|94384.1|94449.6|94399.6|94432.6|94382.6|66
1650475840000|2022-04-20 17:30:40|94434.8|94384.8|94432.1|94382.1|94434.8|94384.8|94430.8|94380.8|43
1650475850000|2022-04-20 17:30:50|94432.5|94382.5|94430.4|94380.4|94432.5|94382.5|94429.2|94379.2|35
1650475860000|2022-04-20 17:31:00|94430.7|94380.7|94431|94381|94432|94382|94429.3|94379.3|27
1650475870000|2022-04-20 17:31:10|94430.4|94380.4|94432.3|94382.3|94432.3|94382.3|94428.7|94378.7|18
1650475880000|2022-04-20 17:31:20|94430.3|94380.3|94428.8|94378.8|94430.4|94380.4|94426.7|94376.7|34
1650475890000|2022-04-20 17:31:30|94428.9|94378.9|94428.6|94378.6|94429.2|94379.2|94426.5|94376.5|41
1650475900000|2022-04-20 17:31:40|94428.2|94378.2|94425.5|94375.5|94428.2|94378.2|94424.8|94374.8|44
1650475910000|2022-04-20 17:31:50|94424.5|94374.5|94427.8|94377.8|94427.9|94377.9|94423.2|94373.2|38
1650475920000|2022-04-20 17:32:00|94427.6|94377.6|94428.8|94378.8|94429.5|94379.5|94425.1|94375.1|54
1650475930000|2022-04-20 17:32:10|94428.6|94378.6|94429.8|94379.8|94432.6|94382.6|94428.4|94378.4|36
1650475940000|2022-04-20 17:32:20|94430.1|94380.1|94431.7|94381.7|94432.7|94382.7|94429.6|94379.6|37
1650475950000|2022-04-20 17:32:30|94433.8|94383.8|94435.8|94385.8|94437.6|94387.6|94429.8|94379.8|59
1650475960000|2022-04-20 17:32:40|94435|94385|94459.6|94409.6|94460.4|94412|94434|94384|54
1650475970000|2022-04-20 17:32:50|94459.8|94409.8|94456|94406|94460.7|94410.7|94454.2|94404.2|41
1650475980000|2022-04-20 17:33:00|94455.5|94405.5|94455.3|94405.3|94459.4|94409.4|94454.2|94404.2|48
1650475990000|2022-04-20 17:33:10|94455.7|94405.7|94457.2|94407.2|94457.8|94407.8|94454.2|94404.2|38
1650476000000|2022-04-20 17:33:20|94457.3|94407.3|94458|94408|94459.3|94409.3|94455.2|94405.2|63
1650476010000|2022-04-20 17:33:30|94458.2|94408.2|94458.8|94408.8|94459.3|94409.3|94456.8|94406.8|38
1650476020000|2022-04-20 17:33:40|94458.2|94408.2|94458.9|94408.9|94461|94411|94457.5|94407.5|43
1650476030000|2022-04-20 17:33:50|94459.1|94409.1|94458.8|94408.8|94459.1|94409.1|94457.8|94407.8|19
1650476040000|2022-04-20 17:34:00|94459|94409|94452.2|94402.2|94459|94409|94451.9|94401.9|33
1650476050000|2022-04-20 17:34:10|94451.8|94401.8|94434.5|94409.5|94452.1|94413.1|94434.4|94401.7|36
1650476060000|2022-04-20 17:34:20|94434.6|94409.6|94433.3|94408.3|94434.6|94409.6|94433.2|94408.2|21
1650476070000|2022-04-20 17:34:30|94433.4|94408.4|94446.9|94396.9|94447.2|94409.4|94433.3|94396.4|16
1650476080000|2022-04-20 17:34:40|94446.7|94396.7|94435.4|94410.4|94446.8|94410.4|94434.3|94396.5|15
1650476090000|2022-04-20 17:34:50|94435.6|94410.6|94435.5|94410.5|94436.1|94411.1|94435.1|94410.1|17
1650476100000|2022-04-20 17:35:00|94435.8|94410.8|94434.5|94409.5|94436.3|94411.3|94434.5|94409.5|19
1650476110000|2022-04-20 17:35:10|94434.3|94409.3|94434.5|94409.5|94436.6|94411.6|94434.3|94409.3|28
1650476120000|2022-04-20 17:35:20|94434.6|94409.6|94437.1|94412.1|94437.3|94412.3|94434.6|94409.6|19
1650476130000|2022-04-20 17:35:30|94437.6|94412.6|94456.6|94406.6|94456.6|94419.1|94437.6|94400.5|43
1650476140000|2022-04-20 17:35:40|94456.3|94406.3|94461.8|94411.8|94465.2|94415.2|94454.7|94404.7|60
1650476150000|2022-04-20 17:35:50|94461.5|94411.5|94462|94412|94464|94414|94461.4|94411.4|37
1650476160000|2022-04-20 17:36:00|94461.7|94411.7|94461.5|94411.5|94463.9|94413.9|94461.4|94411.4|32
1650476170000|2022-04-20 17:36:10|94461.4|94411.4|94459.2|94409.2|94463.1|94413.1|94459.1|94409.1|30
1650476180000|2022-04-20 17:36:20|94458.9|94408.9|94446.9|94421.9|94460.3|94422.4|94446.8|94408.9|27
1650476190000|2022-04-20 17:36:30|94446.8|94421.8|94446.6|94421.6|94448.5|94423.5|94446.6|94421.6|14
1650476200000|2022-04-20 17:36:40|94447|94422|94455.3|94405.3|94455.7|94422.7|94440.3|94402.6|30
1650476210000|2022-04-20 17:36:50|94457.3|94407.3|94443.7|94418.7|94457.7|94420.4|94443.7|94404.6|38
1650476220000|2022-04-20 17:37:00|94444.3|94419.3|94444.4|94419.4|94446|94421|94442.7|94417.7|29
1650476230000|2022-04-20 17:37:10|94444.5|94419.5|94448.9|94423.9|94463.8|94427.6|94444.3|94410.9|35
1650476240000|2022-04-20 17:37:20|94449.6|94424.6|94451.1|94426.1|94451.4|94426.4|94445.7|94420.7|32
1650476250000|2022-04-20 17:37:30|94449.4|94424.4|94453.8|94428.8|94455.2|94430.2|94448.3|94423.3|32
1650476260000|2022-04-20 17:37:40|94453|94428|94452|94427|94471.5|94435.7|94451|94415.3|51
1650476270000|2022-04-20 17:37:50|94454.3|94429.3|94461|94436|94463.5|94438.5|94452|94427|35
1650476280000|2022-04-20 17:38:00|94459.5|94434.5|94455.4|94405.4|94465.5|94436.1|94450.8|94405.4|40
1650476290000|2022-04-20 17:38:10|94455.2|94405.2|94455.3|94405.3|94456.8|94406.8|94453.1|94403.1|42
1650476300000|2022-04-20 17:38:20|94455.7|94405.7|94455.4|94405.4|94455.7|94405.7|94455|94405|21
1650476310000|2022-04-20 17:38:30|94455.3|94405.3|94469.3|94419.3|94471.6|94421.6|94455.3|94405.3|32
1650476320000|2022-04-20 17:38:40|94469.5|94419.5|94468.6|94418.6|94469.5|94419.5|94466.7|94416.7|28
1650476330000|2022-04-20 17:38:50|94468.5|94418.5|94469.4|94419.4|94471.5|94421.5|94468.3|94418.3|33
1650476340000|2022-04-20 17:39:00|94469.3|94419.3|94471.2|94421.2|94471.5|94421.5|94469.1|94419.1|22
1650476350000|2022-04-20 17:39:10|94471.4|94421.4|94472.1|94422.1|94475.6|94425.6|94470.7|94420.7|29
1650476360000|2022-04-20 17:39:20|94471.4|94421.4|94469.2|94419.2|94471.6|94421.6|94468.5|94418.5|25
1650476370000|2022-04-20 17:39:30|94469.1|94419.1|94475.8|94425.8|94476.4|94426.4|94468.7|94418.7|44
1650476380000|2022-04-20 17:39:40|94475.9|94425.9|94476|94426|94477|94427|94474.8|94424.8|32
1650476390000|2022-04-20 17:39:50|94475.7|94425.7|94475.2|94425.2|94475.9|94425.9|94474.7|94424.7|27
1650476400000|2022-04-20 17:40:00|94474.7|94424.7|94474.4|94424.4|94475.4|94425.4|94474.3|94424.3|25
1650476410000|2022-04-20 17:40:10|94472.6|94422.6|94467.2|94417.2|94472.6|94422.6|94467.2|94417.2|39
1650476420000|2022-04-20 17:40:20|94467.4|94417.4|94468.3|94418.3|94468.7|94418.7|94466.8|94416.8|24
1650476430000|2022-04-20 17:40:30|94468.4|94418.4|94467.5|94417.5|94468.9|94418.9|94467.3|94417.3|19
1650476440000|2022-04-20 17:40:40|94467.7|94417.7|94463.5|94413.5|94468.2|94418.2|94461.2|94411.2|33
1650476450000|2022-04-20 17:40:50|94463.2|94413.2|94462.8|94412.8|94463.5|94413.5|94461.4|94411.4|44
1650476460000|2022-04-20 17:41:00|94462.5|94412.5|94454.7|94404.7|94463.2|94413.2|94454.4|94404.4|44
1650476470000|2022-04-20 17:41:10|94454.3|94404.3|94451.8|94401.8|94454.3|94404.3|94451.8|94401.8|37
1650476480000|2022-04-20 17:41:20|94451.9|94401.9|94454.2|94404.2|94454.4|94404.4|94451.9|94401.9|34
1650476490000|2022-04-20 17:41:30|94453.9|94403.9|94450.3|94400.3|94454.2|94404.2|94449.8|94399.8|26
1650476500000|2022-04-20 17:41:40|94449.4|94399.4|94432.1|94382.1|94450.3|94400.3|94432.1|94382.1|42
1650476510000|2022-04-20 17:41:50|94431.5|94381.5|94436.1|94386.1|94437.7|94387.7|94431.5|94381.5|48
1650476520000|2022-04-20 17:42:00|94436.3|94386.3|94434.3|94384.3|94437.8|94387.8|94431.5|94381.5|39
1650476530000|2022-04-20 17:42:10|94434.1|94384.1|94426.5|94376.5|94435.4|94385.4|94423.6|94373.6|42
1650476540000|2022-04-20 17:42:20|94428.1|94378.1|94430.6|94380.6|94432.1|94382.1|94427.8|94377.8|36
1650476550000|2022-04-20 17:42:30|94430.4|94380.4|94430.6|94380.6|94432.4|94382.4|94428.8|94378.8|23
1650476560000|2022-04-20 17:42:40|94430.5|94380.5|94425.9|94375.9|94430.5|94380.5|94423.7|94373.7|33
1650476570000|2022-04-20 17:42:50|94426|94376|94425|94375|94427.1|94377.1|94424.2|94374.2|34
1650476580000|2022-04-20 17:43:00|94424.9|94374.9|94422.3|94372.3|94426.1|94376.1|94422.3|94372.3|32
1650476590000|2022-04-20 17:43:10|94422|94372|94429|94379|94429|94379|94421.3|94371.3|39
1650476600000|2022-04-20 17:43:20|94429.2|94379.2|94434.5|94384.5|94439.7|94389.7|94428.9|94378.9|55
1650476610000|2022-04-20 17:43:30|94434.7|94384.7|94431.9|94381.9|94435.7|94385.7|94431.8|94381.8|42
1650476620000|2022-04-20 17:43:40|94432|94382|94430.7|94380.7|94434|94384|94430.7|94380.7|40
1650476630000|2022-04-20 17:43:50|94430.4|94380.4|94436.8|94386.8|94436.8|94386.8|94430.4|94380.4|40
1650476640000|2022-04-20 17:44:00|94436.5|94386.5|94445.9|94395.9|94445.9|94395.9|94435.8|94385.8|42
1650476650000|2022-04-20 17:44:10|94446.1|94396.1|94446.8|94396.8|94448.7|94398.7|94444|94394|39
1650476660000|2022-04-20 17:44:20|94446.7|94396.7|94446.1|94396.1|94447.7|94397.7|94442.4|94392.4|44
1650476670000|2022-04-20 17:44:30|94446.4|94396.4|94448.9|94398.9|94449.2|94399.2|94446|94396|33
1650476680000|2022-04-20 17:44:40|94448.6|94398.6|94453.1|94403.1|94453.3|94403.3|94447.6|94397.6|52
1650476690000|2022-04-20 17:44:50|94453.6|94403.6|94434.1|94409.1|94453.6|94413.7|94432.6|94401.2|52
1650476700000|2022-04-20 17:45:00|94445.8|94395.8|94437.4|94387.4|94447|94397|94432.9|94382.9|46
1650476710000|2022-04-20 17:45:10|94437|94387|94436.8|94386.8|94437|94387|94436.2|94386.2|28
1650476720000|2022-04-20 17:45:20|94436.7|94386.7|94436.8|94386.8|94438.3|94388.3|94431.9|94381.9|44
1650476730000|2022-04-20 17:45:30|94437|94387|94436.7|94386.7|94439.7|94389.7|94434.8|94384.8|37
1650476740000|2022-04-20 17:45:40|94437.4|94387.4|94436.1|94386.1|94437.4|94387.4|94436|94386|18
1650476750000|2022-04-20 17:45:50|94436.2|94386.2|94435.4|94385.4|94436.4|94386.4|94435.1|94385.1|20
1650476760000|2022-04-20 17:46:00|94435.5|94385.5|94432.2|94382.2|94441.5|94391.5|94431.9|94381.9|34
1650476770000|2022-04-20 17:46:10|94432.5|94382.5|94435.2|94385.2|94438|94388|94432|94382|31
1650476780000|2022-04-20 17:46:20|94436.5|94386.5|94436.3|94386.3|94437.7|94387.7|94435.2|94385.2|25
1650476790000|2022-04-20 17:46:30|94440|94390|94420|94395|94441.1|94396.8|94418.9|94382.6|28
1650476800000|2022-04-20 17:46:40|94420.9|94395.9|94421.2|94396.2|94436.9|94399.4|94420.1|94383.9|39
1650476810000|2022-04-20 17:46:50|94421.4|94396.4|94432.2|94382.2|94434.2|94397.4|94421.4|94381.3|23
1650476820000|2022-04-20 17:47:00|94437.2|94387.2|94426.9|94376.9|94437.2|94387.2|94423.9|94373.9|34
1650476830000|2022-04-20 17:47:10|94426.6|94376.6|94427.1|94377.1|94428.5|94378.5|94426.2|94376.2|23
1650476840000|2022-04-20 17:47:20|94426.9|94376.9|94427.8|94377.8|94428|94378|94425.6|94375.6|22
1650476850000|2022-04-20 17:47:30|94427.6|94377.6|94415.5|94390.5|94428.8|94391|94415.2|94376.5|23
1650476860000|2022-04-20 17:47:40|94416.1|94391.1|94415.7|94390.7|94416.5|94391.5|94415.3|94390.3|12
1650476870000|2022-04-20 17:47:50|94416.1|94391.1|94427.7|94377.7|94427.9|94391.2|94415.6|94376.4|18
1650476880000|2022-04-20 17:48:00|94427.6|94377.6|94414.6|94389.6|94427.8|94391|94414.5|94373.9|26
1650476890000|2022-04-20 17:48:10|94413.9|94388.9|94412.9|94387.9|94426.7|94389.4|94412.4|94374|28
1650476900000|2022-04-20 17:48:20|94413|94388|94409.2|94384.2|94413.2|94388.2|94409.2|94384.2|25
1650476910000|2022-04-20 17:48:30|94422.4|94372.4|94423.6|94373.6|94423.7|94373.7|94422.4|94372.4|29
1650476920000|2022-04-20 17:48:40|94423.3|94373.3|94424.3|94374.3|94424.3|94374.3|94422.5|94372.5|13
1650476930000|2022-04-20 17:48:50|94424.5|94374.5|94428.9|94378.9|94429.3|94379.3|94424|94374|26
1650476940000|2022-04-20 17:49:00|94428.5|94378.5|94429.1|94379.1|94429.4|94379.4|94428.1|94378.1|14
1650476950000|2022-04-20 17:49:10|94429|94379|94432.4|94382.4|94433.6|94383.6|94427.3|94377.3|22
1650476960000|2022-04-20 17:49:20|94431.9|94381.9|94425.6|94400.6|94439.9|94400.6|94425.6|94381.9|28
1650476970000|2022-04-20 17:49:30|94425.9|94400.9|94440.7|94390.7|94440.7|94404.1|94422.7|94387.3|51
1650476980000|2022-04-20 17:49:40|94440.6|94390.6|94434.5|94384.5|94441.1|94400|94420.9|94384.1|35
1650476990000|2022-04-20 17:49:50|94436.7|94386.7|94443.7|94393.7|94444.1|94402.1|94427.1|94385.6|41
1650477000000|2022-04-20 17:50:00|94443.5|94393.5|94442.9|94392.9|94444.8|94394.8|94442.9|94392.9|33
1650477010000|2022-04-20 17:50:10|94443.1|94393.1|94441.8|94391.8|94444.6|94394.6|94440.6|94390.6|20
1650477020000|2022-04-20 17:50:20|94442.5|94392.5|94437.6|94387.6|94442.5|94392.5|94436.6|94386.6|30
1650477030000|2022-04-20 17:50:30|94437.8|94387.8|94437.8|94387.8|94439.3|94389.3|94437.2|94387.2|30
1650477040000|2022-04-20 17:50:40|94438.2|94388.2|94424.1|94399.1|94438.5|94400.7|94423.1|94386.4|51
1650477050000|2022-04-20 17:50:50|94423.3|94398.3|94438.4|94388.4|94438.6|94402.9|94423.2|94385.1|45
1650477060000|2022-04-20 17:51:00|94438.5|94388.5|94424.9|94399.9|94438.8|94401.8|94424.8|94387.9|32
1650477070000|2022-04-20 17:51:10|94425.2|94400.2|94427.7|94402.7|94442.4|94403.1|94424.6|94391|23
1650477080000|2022-04-20 17:51:20|94428.1|94403.1|94447.2|94397.2|94448.2|94407.2|94427.3|94394.1|36
1650477090000|2022-04-20 17:51:30|94446.9|94396.9|94446|94396|94450.3|94400.3|94445.8|94395.8|38
1650477100000|2022-04-20 17:51:40|94445.8|94395.8|94444.9|94394.9|94447.6|94397.6|94443.3|94393.3|29
1650477110000|2022-04-20 17:51:50|94445|94395|94445.7|94395.7|94447.6|94397.6|94443.6|94393.6|22
1650477120000|2022-04-20 17:52:00|94445.6|94395.6|94432.9|94407.9|94445.7|94408.6|94432.2|94395.6|25
1650477130000|2022-04-20 17:52:10|94432.8|94407.8|94445.3|94395.3|94446.2|94407.8|94432.6|94394.5|21
1650477140000|2022-04-20 17:52:20|94445.6|94395.6|94445.1|94395.1|94446.2|94396.2|94444.9|94394.9|14
1650477150000|2022-04-20 17:52:30|94445.4|94395.4|94439.2|94389.2|94445.9|94406.2|94431.2|94388.9|24
1650477160000|2022-04-20 17:52:40|94438.9|94388.9|94440.1|94390.1|94441.1|94391.1|94438.7|94388.7|25
1650477170000|2022-04-20 17:52:50|94440.5|94390.5|94423|94398|94442.8|94398|94423|94386.7|32
1650477180000|2022-04-20 17:53:00|94426.5|94401.5|94443.9|94393.9|94444.2|94403.3|94426.5|94390.4|39
1650477190000|2022-04-20 17:53:10|94443.2|94393.2|94444.4|94394.4|94445.2|94395.2|94443.2|94393.2|35
1650477200000|2022-04-20 17:53:20|94444.8|94394.8|94442.2|94392.2|94444.8|94394.8|94442|94392|21
1650477210000|2022-04-20 17:53:30|94442.5|94392.5|94442.8|94392.8|94443.7|94393.7|94442.5|94392.5|24
1650477220000|2022-04-20 17:53:40|94443|94393|94429.6|94404.6|94443|94405.4|94428.8|94392.3|21
1650477230000|2022-04-20 17:53:50|94442.9|94392.9|94443.2|94393.2|94443.3|94393.3|94441.6|94391.6|20
1650477240000|2022-04-20 17:54:00|94443.5|94393.5|94441.9|94391.9|94443.5|94393.5|94441|94391|15
1650477250000|2022-04-20 17:54:10|94442.2|94392.2|94442.5|94392.5|94442.5|94392.5|94441.8|94391.8|6
1650477260000|2022-04-20 17:54:20|94442.3|94392.3|94444.8|94394.8|94444.8|94394.8|94442|94392|12
1650477270000|2022-04-20 17:54:30|94443.6|94393.6|94441.7|94391.7|94443.9|94393.9|94441.5|94391.5|22
1650477280000|2022-04-20 17:54:40|94441.8|94391.8|94434.2|94384.2|94441.9|94391.9|94434.2|94384.2|30
1650477290000|2022-04-20 17:54:50|94434.1|94384.1|94437.5|94387.5|94438.2|94388.2|94434|94384|17
1650477300000|2022-04-20 17:55:00|94438|94388|94437.9|94387.9|94439.2|94389.2|94436.5|94386.5|26
1650477310000|2022-04-20 17:55:10|94438|94388|94433.7|94383.7|94438|94388|94432.4|94382.4|39
1650477320000|2022-04-20 17:55:20|94433.5|94383.5|94435|94385|94435.7|94385.7|94432.7|94382.7|17
1650477330000|2022-04-20 17:55:30|94434.6|94384.6|94430.2|94380.2|94434.7|94384.7|94429.5|94379.5|25
1650477340000|2022-04-20 17:55:40|94429.5|94379.5|94430.1|94380.1|94433.5|94383.5|94429.2|94379.2|36
1650477350000|2022-04-20 17:55:50|94429.5|94379.5|94430.8|94380.8|94432.3|94382.3|94429.5|94379.5|30
1650477360000|2022-04-20 17:56:00|94430.1|94380.1|94428.4|94378.4|94430.9|94380.9|94428.2|94378.2|25
1650477370000|2022-04-20 17:56:10|94428.3|94378.3|94426.7|94376.7|94429.3|94379.3|94424.1|94374.1|30
1650477380000|2022-04-20 17:56:20|94426.9|94376.9|94425.2|94375.2|94427.9|94377.9|94425.1|94375.1|30
1650477390000|2022-04-20 17:56:30|94425.5|94375.5|94429|94379|94429.8|94379.8|94424.9|94374.9|36
1650477400000|2022-04-20 17:56:40|94428.9|94378.9|94429.2|94379.2|94429.8|94379.8|94428.4|94378.4|22
1650477410000|2022-04-20 17:56:50|94428.9|94378.9|94430|94380|94430.7|94380.7|94428.4|94378.4|21
1650477420000|2022-04-20 17:57:00|94430.5|94380.5|94434.6|94384.6|94434.6|94384.6|94423.4|94373.4|46
1650477430000|2022-04-20 17:57:10|94434.5|94384.5|94433.9|94383.9|94436.5|94386.5|94432.2|94382.2|28
1650477440000|2022-04-20 17:57:20|94433.8|94383.8|94434.6|94384.6|94435.1|94385.1|94433.2|94383.2|20
1650477450000|2022-04-20 17:57:30|94434.1|94384.1|94444.7|94394.7|94449.7|94399.7|94434.1|94384.1|49
1650477460000|2022-04-20 17:57:40|94445.1|94395.1|94446.5|94396.5|94459.2|94421.6|94439.9|94392.3|58
1650477470000|2022-04-20 17:57:50|94447.3|94397.3|94466.7|94416.7|94467.1|94421.4|94441.7|94393.4|55
1650477480000|2022-04-20 17:58:00|94466|94416|94450|94400|94472.3|94422.3|94445.7|94395.7|77
1650477490000|2022-04-20 17:58:10|94449.9|94399.9|94459.7|94409.7|94462.8|94412.8|94449.4|94399.4|61
1650477500000|2022-04-20 17:58:20|94460.3|94410.3|94469|94419|94475.1|94425.1|94458.1|94408.1|75
1650477510000|2022-04-20 17:58:30|94471.1|94421.1|94481.4|94431.4|94485.2|94435.2|94468.5|94418.5|75
1650477520000|2022-04-20 17:58:40|94483.6|94433.6|94484.2|94434.2|94486.5|94436.5|94480.1|94430.1|75
1650477530000|2022-04-20 17:58:50|94485|94435|94490.8|94440.8|94496.5|94465.2|94483.2|94433.2|64
1650477540000|2022-04-20 17:59:00|94491.8|94441.8|94466.9|94416.9|94491.9|94441.9|94466.8|94416.8|60
1650477550000|2022-04-20 17:59:10|94466.8|94416.8|94466.3|94416.3|94467.9|94417.9|94465.2|94415.2|33
1650477560000|2022-04-20 17:59:20|94466.4|94416.4|94460|94410|94466.4|94416.4|94460|94410|52
1650477570000|2022-04-20 17:59:30|94461|94411|94451.4|94401.4|94464.5|94414.5|94449.1|94399.1|59
1650477580000|2022-04-20 17:59:40|94450.7|94400.7|94475.5|94425.5|94475.5|94425.5|94450.7|94400.7|44
1650477590000|2022-04-20 17:59:50|94474.1|94424.1|94457|94407|94476.1|94426.1|94456.6|94406.6|58
1650477600000|2022-04-20 18:00:00|94459.3|94409.3|94445.3|94395.3|94459.3|94409.3|94445.3|94395.3|62
1650477610000|2022-04-20 18:00:10|94445.2|94395.2|94439.7|94389.7|94447|94397|94438.3|94388.3|55
1650477620000|2022-04-20 18:00:20|94439.2|94389.2|94446.1|94396.1|94446.1|94396.1|94438.8|94388.8|40
1650477630000|2022-04-20 18:00:30|94445.7|94395.7|94441.1|94391.1|94447|94397|94434.6|94384.6|49
1650477640000|2022-04-20 18:00:40|94434.1|94384.1|94436.6|94386.6|94454.5|94404.5|94431.2|94381.2|69
1650477650000|2022-04-20 18:00:50|94435.8|94385.8|94428.6|94378.6|94437.3|94387.3|94426.8|94376.8|50
1650477660000|2022-04-20 18:01:00|94427.8|94377.8|94425.5|94375.5|94430.2|94380.2|94424.1|94374.1|43
1650477670000|2022-04-20 18:01:10|94427.1|94377.1|94434.9|94384.9|94436.1|94386.1|94424.5|94374.5|54
1650477680000|2022-04-20 18:01:20|94435|94385|94419.8|94369.8|94439.9|94389.9|94419.4|94369.4|69
1650477690000|2022-04-20 18:01:30|94421.4|94371.4|94394.2|94344.2|94425.2|94375.2|94392.4|94342.4|72
1650477700000|2022-04-20 18:01:40|94395.9|94345.9|94392|94342|94395.9|94345.9|94390.7|94340.7|64
1650477710000|2022-04-20 18:01:50|94391.9|94341.9|94401.9|94351.9|94404|94354|94391.9|94341.9|69
1650477720000|2022-04-20 18:02:00|94403.1|94353.1|94410.5|94360.5|94424.9|94374.9|94402.7|94352.7|75
1650477730000|2022-04-20 18:02:10|94410.2|94360.2|94381.3|94331.3|94410.2|94360.2|94379.4|94329.4|70
1650477740000|2022-04-20 18:02:20|94380.9|94330.9|94382.7|94332.7|94383.7|94333.7|94379.9|94329.9|54
1650477750000|2022-04-20 18:02:30|94383|94333|94389.1|94339.1|94399.4|94349.4|94383|94333|68
1650477760000|2022-04-20 18:02:40|94390.6|94340.6|94392.1|94342.1|94394|94344|94389.1|94339.1|50
1650477770000|2022-04-20 18:02:50|94391.8|94341.8|94399.5|94349.5|94400.4|94350.4|94391.8|94341.8|48
1650477780000|2022-04-20 18:03:00|94399.8|94349.8|94385.7|94335.7|94401.4|94359.9|94382.7|94335.7|69
1650477790000|2022-04-20 18:03:10|94386.1|94336.1|94390.2|94340.2|94391.5|94341.5|94385.2|94335.2|59
1650477800000|2022-04-20 18:03:20|94390.4|94340.4|94394.7|94344.7|94395.4|94345.4|94389.9|94339.9|42
1650477810000|2022-04-20 18:03:30|94394.8|94344.8|94395.2|94345.2|94395.5|94345.5|94391.4|94341.4|36
1650477820000|2022-04-20 18:03:40|94395.1|94345.1|94399.1|94349.1|94399.1|94349.1|94395.1|94345.1|31
1650477830000|2022-04-20 18:03:50|94398.8|94348.8|94404.4|94354.4|94404.6|94354.6|94398.7|94348.7|32
1650477840000|2022-04-20 18:04:00|94403.3|94353.3|94407.7|94357.7|94408.4|94358.4|94403.3|94353.3|37
1650477850000|2022-04-20 18:04:10|94408|94358|94408.8|94358.8|94411.3|94361.3|94406.9|94356.9|51
1650477860000|2022-04-20 18:04:20|94409.3|94359.3|94406.4|94356.4|94409.7|94359.7|94406.4|94356.4|36
1650477870000|2022-04-20 18:04:30|94406|94356|94406|94356|94407.9|94357.9|94401.4|94351.4|48
1650477880000|2022-04-20 18:04:40|94406.3|94356.3|94407.5|94357.5|94408.3|94358.3|94405.7|94355.7|27
1650477890000|2022-04-20 18:04:50|94407.6|94357.6|94405.6|94355.6|94407.7|94357.7|94405.5|94355.5|31
1650477900000|2022-04-20 18:05:00|94404.7|94354.7|94406.6|94356.6|94407.9|94357.9|94404.4|94354.4|35
1650477910000|2022-04-20 18:05:10|94406.4|94356.4|94410.4|94360.4|94413.3|94363.3|94406.2|94356.2|46
1650477920000|2022-04-20 18:05:20|94410.9|94360.9|94412.7|94362.7|94414.7|94364.7|94410.6|94360.6|40
1650477930000|2022-04-20 18:05:30|94412.5|94362.5|94413.4|94363.4|94413.8|94363.8|94407.7|94357.7|36
1650477940000|2022-04-20 18:05:40|94413.2|94363.2|94413.8|94363.8|94414|94364|94411.2|94361.2|34
1650477950000|2022-04-20 18:05:50|94413.7|94363.7|94407.6|94357.6|94413.8|94363.8|94406.6|94356.6|44
1650477960000|2022-04-20 18:06:00|94407.3|94357.3|94392.3|94342.3|94407.3|94357.3|94391.6|94341.6|60
1650477970000|2022-04-20 18:06:10|94391.8|94341.8|94398.8|94348.8|94398.8|94348.8|94391.1|94341.1|34
1650477980000|2022-04-20 18:06:20|94398.6|94348.6|94396.7|94346.7|94399.9|94349.9|94395.4|94345.4|36
1650477990000|2022-04-20 18:06:30|94396.8|94346.8|94392.6|94342.6|94396.8|94346.8|94391.6|94341.6|35
1650478000000|2022-04-20 18:06:40|94393.1|94343.1|94392.6|94342.6|94400.2|94350.2|94391.6|94341.6|41
1650478010000|2022-04-20 18:06:50|94392.9|94342.9|94402.9|94352.9|94403.1|94353.1|94391.8|94341.8|40
1650478020000|2022-04-20 18:07:00|94403|94353|94403.9|94353.9|94404.5|94354.5|94402.8|94352.8|19
1650478030000|2022-04-20 18:07:10|94404.1|94354.1|94394.6|94344.6|94404.1|94354.1|94392.8|94342.8|28
1650478040000|2022-04-20 18:07:20|94394.7|94344.7|94395.7|94345.7|94396|94346|94393.7|94343.7|31
1650478050000|2022-04-20 18:07:30|94396|94346|94396.8|94346.8|94396.8|94346.8|94395.1|94345.1|24
1650478060000|2022-04-20 18:07:40|94397.7|94347.7|94398.2|94348.2|94398.2|94348.2|94396.5|94346.5|14
1650478070000|2022-04-20 18:07:50|94398|94348|94400.2|94350.2|94402.2|94352.2|94397.5|94347.5|23
1650478080000|2022-04-20 18:08:00|94400.9|94350.9|94400.4|94350.4|94402.9|94352.9|94398.8|94348.8|33
1650478090000|2022-04-20 18:08:10|94399.2|94349.2|94404|94354|94405.6|94355.6|94396.2|94346.2|38
1650478100000|2022-04-20 18:08:20|94404.2|94354.2|94404.6|94354.6|94407.5|94357.5|94402.9|94352.9|32
1650478110000|2022-04-20 18:08:30|94404.2|94354.2|94405.4|94355.4|94406.7|94356.7|94402.9|94352.9|16
1650478120000|2022-04-20 18:08:40|94404.9|94354.9|94399.2|94349.2|94405.7|94355.7|94398|94348|29
1650478130000|2022-04-20 18:08:50|94398.7|94348.7|94392.3|94342.3|94398.7|94348.7|94392.3|94342.3|34
1650478140000|2022-04-20 18:09:00|94392.8|94342.8|94394.6|94344.6|94396.2|94346.2|94392|94342|40
1650478150000|2022-04-20 18:09:10|94394|94344|94393.2|94343.2|94395.1|94345.1|94392|94342|36
1650478160000|2022-04-20 18:09:20|94393.5|94343.5|94392.5|94342.5|94394.3|94344.3|94388.9|94338.9|25
1650478170000|2022-04-20 18:09:30|94392|94342|94390.1|94340.1|94393.9|94343.9|94389.6|94339.6|23
1650478180000|2022-04-20 18:09:40|94390.2|94340.2|94389.4|94339.4|94391.8|94341.8|94387.9|94337.9|48
1650478190000|2022-04-20 18:09:50|94389.5|94339.5|94390|94340|94390.7|94340.7|94389.5|94339.5|11
1650478200000|2022-04-20 18:10:00|94390.4|94340.4|94393.5|94343.5|94395|94345|94389.6|94339.6|24
1650478210000|2022-04-20 18:10:10|94393.7|94343.7|94390.5|94340.5|94395|94345|94390.1|94340.1|38
1650478220000|2022-04-20 18:10:20|94390.3|94340.3|94395.1|94345.1|94395.1|94345.1|94390.1|94340.1|19
1650478230000|2022-04-20 18:10:30|94394.1|94344.1|94392.8|94342.8|94394.1|94344.1|94389|94339|37
1650478240000|2022-04-20 18:10:40|94392.4|94342.4|94391.2|94341.2|94392.7|94342.7|94390.9|94340.9|22
1650478250000|2022-04-20 18:10:50|94391.5|94341.5|94387.5|94337.5|94391.5|94341.5|94387.5|94337.5|26
1650478260000|2022-04-20 18:11:00|94387.8|94337.8|94387.5|94337.5|94392.3|94342.3|94387.4|94337.4|32
1650478270000|2022-04-20 18:11:10|94388.3|94338.3|94384.7|94334.7|94388.3|94338.3|94384.7|94334.7|20
1650478280000|2022-04-20 18:11:20|94385.5|94335.5|94383.6|94333.6|94385.7|94335.7|94381|94331|44
1650478290000|2022-04-20 18:11:30|94383.5|94333.5|94381.4|94331.4|94384.6|94334.6|94380.8|94330.8|31
1650478300000|2022-04-20 18:11:40|94381.3|94331.3|94380.6|94330.6|94381.6|94331.6|94380.6|94330.6|27
1650478310000|2022-04-20 18:11:50|94380.9|94330.9|94380.3|94330.3|94380.9|94330.9|94379.9|94329.9|17
1650478320000|2022-04-20 18:12:00|94380.2|94330.2|94384.1|94334.1|94385.1|94335.1|94375.9|94325.9|31
1650478330000|2022-04-20 18:12:10|94384.3|94334.3|94379.8|94329.8|94384.3|94334.3|94379.2|94329.2|41
1650478340000|2022-04-20 18:12:20|94379.6|94329.6|94379.1|94329.1|94379.6|94329.6|94377.3|94327.3|26
1650478350000|2022-04-20 18:12:30|94378.8|94328.8|94378.2|94328.2|94379.1|94329.1|94378.2|94328.2|18
1650478360000|2022-04-20 18:12:40|94378.1|94328.1|94378.4|94328.4|94380.7|94330.7|94377.5|94327.5|25
1650478370000|2022-04-20 18:12:50|94378.8|94328.8|94376.3|94326.3|94379.2|94329.2|94375|94325|31
1650478380000|2022-04-20 18:13:00|94376.1|94326.1|94378|94328|94379.2|94329.2|94374.9|94324.9|36
1650478390000|2022-04-20 18:13:10|94377.5|94327.5|94376.6|94326.6|94377.5|94327.5|94376.1|94326.1|22
1650478400000|2022-04-20 18:13:20|94376.8|94326.8|94379.1|94329.1|94379.3|94329.3|94375.6|94325.6|20
1650478410000|2022-04-20 18:13:30|94378.9|94328.9|94383.9|94333.9|94383.9|94333.9|94378.5|94328.5|32
1650478420000|2022-04-20 18:13:40|94385.6|94335.6|94387.9|94337.9|94387.9|94337.9|94385.1|94335.1|37
1650478430000|2022-04-20 18:13:50|94387.8|94337.8|94388.6|94338.6|94390.8|94340.8|94386.5|94336.5|39
1650478440000|2022-04-20 18:14:00|94388.7|94338.7|94389.5|94339.5|94391.2|94341.2|94388.5|94338.5|43
1650478450000|2022-04-20 18:14:10|94389.8|94339.8|94389.6|94339.6|94390|94340|94388.3|94338.3|27
1650478460000|2022-04-20 18:14:20|94389.9|94339.9|94389.5|94339.5|94391.8|94341.8|94389.1|94339.1|37
1650478470000|2022-04-20 18:14:30|94389.2|94339.2|94398.5|94348.5|94398.5|94348.5|94387.4|94337.4|51
1650478480000|2022-04-20 18:14:40|94400.1|94350.1|94406.1|94356.1|94406.1|94356.1|94398.5|94348.5|38
1650478490000|2022-04-20 18:14:50|94405.7|94355.7|94406.7|94356.7|94410.6|94360.6|94404.4|94354.4|46
1650478500000|2022-04-20 18:15:00|94405.9|94355.9|94409.1|94359.1|94409.4|94359.4|94404.3|94354.3|58
1650478510000|2022-04-20 18:15:10|94408.2|94358.2|94409.8|94359.8|94410.7|94360.7|94407.1|94357.1|52
1650478520000|2022-04-20 18:15:20|94408.8|94358.8|94411.4|94361.4|94411.4|94361.4|94405.6|94355.6|38
1650478530000|2022-04-20 18:15:30|94413.7|94363.7|94408|94358|94413.7|94363.7|94404.5|94354.5|60
1650478540000|2022-04-20 18:15:40|94407.6|94357.6|94407.4|94357.4|94408.8|94358.8|94407|94357|32
1650478550000|2022-04-20 18:15:50|94406.9|94356.9|94410.4|94360.4|94411.7|94361.7|94404.7|94354.7|53
1650478560000|2022-04-20 18:16:00|94409.9|94359.9|94411|94361|94411.2|94361.2|94404.4|94354.4|51
1650478570000|2022-04-20 18:16:10|94410|94360|94420.3|94370.3|94420.3|94370.3|94408.9|94358.9|43
1650478580000|2022-04-20 18:16:20|94418.5|94368.5|94410.8|94360.8|94420.5|94370.5|94409.8|94359.8|42
1650478590000|2022-04-20 18:16:30|94412|94362|94408.6|94358.6|94412.5|94362.5|94407.8|94357.8|28
1650478600000|2022-04-20 18:16:40|94409.2|94359.2|94420|94370|94420.1|94382.1|94406.7|94359.2|43
1650478610000|2022-04-20 18:16:50|94420.2|94370.2|94423.8|94373.8|94423.9|94373.9|94418.5|94368.5|50
1650478620000|2022-04-20 18:17:00|94423.4|94373.4|94431.4|94381.4|94431.8|94381.8|94423.4|94373.4|54
1650478630000|2022-04-20 18:17:10|94431|94381|94435.6|94385.6|94436.8|94386.8|94428.9|94378.9|33
1650478640000|2022-04-20 18:17:20|94437.1|94387.1|94438.4|94388.4|94438.7|94388.7|94435.5|94385.5|33
1650478650000|2022-04-20 18:17:30|94438|94388|94440.9|94390.9|94441.3|94391.3|94436.2|94386.2|18
1650478660000|2022-04-20 18:17:40|94441|94391|94441.3|94391.3|94441.7|94391.7|94440.9|94390.9|18
1650478670000|2022-04-20 18:17:50|94440.7|94390.7|94443|94393|94443.9|94393.9|94439.1|94389.1|37
1650478680000|2022-04-20 18:18:00|94442.7|94392.7|94444.1|94394.1|94447.5|94397.5|94442.6|94392.6|52
1650478690000|2022-04-20 18:18:10|94444.5|94394.5|94441.8|94391.8|94445.2|94395.2|94440.6|94390.6|43
1650478700000|2022-04-20 18:18:20|94442|94392|94445.6|94395.6|94445.6|94395.6|94441.3|94391.3|38
1650478710000|2022-04-20 18:18:30|94444.9|94394.9|94446.7|94396.7|94447.1|94397.1|94443|94393|38
1650478720000|2022-04-20 18:18:40|94446.8|94396.8|94452.5|94402.5|94453.4|94414.3|94436.5|94396.4|37
1650478730000|2022-04-20 18:18:50|94452.6|94402.6|94451.5|94401.5|94453.3|94403.3|94450.3|94400.3|25
1650478740000|2022-04-20 18:19:00|94452.3|94402.3|94452.2|94402.2|94453.7|94403.7|94452.2|94402.2|29
1650478750000|2022-04-20 18:19:10|94451.9|94401.9|94453.5|94403.5|94453.9|94403.9|94451.9|94401.9|23
1650478760000|2022-04-20 18:19:20|94454|94404|94453.6|94403.6|94457.8|94407.8|94453.5|94403.5|32
1650478770000|2022-04-20 18:19:30|94453.1|94403.1|94452|94402|94453.3|94403.3|94449.3|94399.3|37
1650478780000|2022-04-20 18:19:40|94452.8|94402.8|94456.1|94406.1|94459.4|94409.4|94452.8|94402.8|47
1650478790000|2022-04-20 18:19:50|94456.4|94406.4|94459.4|94409.4|94459.7|94409.7|94455.6|94405.6|42
1650478800000|2022-04-20 18:20:00|94458.8|94408.8|94459.8|94409.8|94460.5|94410.5|94458|94408|27
1650478810000|2022-04-20 18:20:10|94459.5|94409.5|94462.6|94412.6|94468.3|94418.3|94459.5|94409.5|44
1650478820000|2022-04-20 18:20:20|94462.9|94412.9|94462.9|94412.9|94463.4|94413.4|94461.6|94411.6|34
1650478830000|2022-04-20 18:20:30|94462.8|94412.8|94462.3|94412.3|94462.9|94412.9|94461.9|94411.9|16
1650478840000|2022-04-20 18:20:40|94462.4|94412.4|94459.6|94409.6|94462.6|94412.6|94459.5|94409.5|27
1650478850000|2022-04-20 18:20:50|94459.9|94409.9|94459.8|94409.8|94461.8|94411.8|94459.2|94409.2|22
1650478860000|2022-04-20 18:21:00|94460.5|94410.5|94449.2|94424.2|94461.3|94424.2|94448.8|94409.1|22
1650478870000|2022-04-20 18:21:10|94449.1|94424.1|94444.6|94419.6|94457.6|94424.6|94444|94407.1|37
1650478880000|2022-04-20 18:21:20|94442.8|94417.8|94435.7|94410.7|94445.3|94420.3|94435.7|94410.7|45
1650478890000|2022-04-20 18:21:30|94435.9|94410.9|94446.2|94396.2|94448.5|94411.2|94435.7|94395.9|33
1650478900000|2022-04-20 18:21:40|94446.1|94396.1|94445.8|94395.8|94446.6|94396.6|94445.8|94395.8|16
1650478910000|2022-04-20 18:21:50|94445.3|94395.3|94447.2|94397.2|94447.8|94397.8|94445.2|94395.2|20
1650478920000|2022-04-20 18:22:00|94448.7|94398.7|94449.6|94399.6|94450.2|94400.2|94448.2|94398.2|22
1650478930000|2022-04-20 18:22:10|94449.8|94399.8|94448.4|94398.4|94450|94400|94447.5|94397.5|21
1650478940000|2022-04-20 18:22:20|94447.8|94397.8|94447.3|94397.3|94448.2|94398.2|94447.2|94397.2|10
1650478950000|2022-04-20 18:22:30|94447|94397|94447|94397|94447.8|94397.8|94446.8|94396.8|18
1650478960000|2022-04-20 18:22:40|94446.9|94396.9|94427.3|94402.3|94447|94409.6|94427.1|94396.7|38
1650478970000|2022-04-20 18:22:50|94427.1|94402.1|94444.1|94394.1|94445.2|94408.4|94425.2|94391.8|28
1650478980000|2022-04-20 18:23:00|94444.3|94394.3|94430|94405|94444.7|94406.2|94429|94392.6|26
1650478990000|2022-04-20 18:23:10|94430.1|94405.1|94438|94388|94440.2|94405.5|94426|94387.2|35
1650479000000|2022-04-20 18:23:20|94437.9|94387.9|94424.7|94399.7|94440.1|94399.8|94424.7|94387.1|21
1650479010000|2022-04-20 18:23:30|94424.9|94399.9|94443|94393|94443|94401.6|94424.9|94387.1|24
1650479020000|2022-04-20 18:23:40|94437.7|94387.7|94432|94407|94442.6|94407.3|94429.1|94387.7|33
1650479030000|2022-04-20 18:23:50|94432.1|94407.1|94433.6|94408.6|94447.5|94410.1|94432.1|94394.9|27
1650479040000|2022-04-20 18:24:00|94433.8|94408.8|94443.2|94418.2|94457.3|94419.2|94433.8|94406.7|36
1650479050000|2022-04-20 18:24:10|94442.5|94417.5|94443.8|94418.8|94444.4|94419.4|94441.3|94416.3|32
1650479060000|2022-04-20 18:24:20|94443.7|94418.7|94457.6|94407.6|94457.6|94419|94440|94402.2|39
1650479070000|2022-04-20 18:24:30|94456.2|94406.2|94442.5|94417.5|94457.1|94419|94442.5|94405.9|37
1650479080000|2022-04-20 18:24:40|94442.6|94417.6|94439.9|94414.9|94452.6|94418.1|94439.1|94401.5|30
1650479090000|2022-04-20 18:24:50|94440.1|94415.1|94441|94416|94443.3|94418.3|94439.1|94414.1|26
1650479100000|2022-04-20 18:25:00|94440.8|94415.8|94460.2|94410.2|94461|94422.3|94439.9|94410.2|24
1650479110000|2022-04-20 18:25:10|94460.4|94410.4|94463.1|94413.1|94465.2|94415.2|94458.5|94408.5|38
1650479120000|2022-04-20 18:25:20|94462.8|94412.8|94463.5|94413.5|94465.8|94415.8|94462.4|94412.4|43
1650479130000|2022-04-20 18:25:30|94463.6|94413.6|94463|94413|94464.5|94414.5|94462.4|94412.4|38
1650479140000|2022-04-20 18:25:40|94463.5|94413.5|94475.9|94425.9|94476.7|94426.7|94463.5|94413.5|44
1650479150000|2022-04-20 18:25:50|94476.1|94426.1|94480.2|94430.2|94480.2|94430.2|94474.1|94424.1|47
1650479160000|2022-04-20 18:26:00|94480.3|94430.3|94487.5|94437.5|94487.5|94437.5|94479.4|94429.4|49
1650479170000|2022-04-20 18:26:10|94487.3|94437.3|94485.9|94435.9|94490.9|94440.9|94485.8|94435.8|55
1650479180000|2022-04-20 18:26:20|94486|94436|94482.2|94432.2|94488.3|94438.3|94481.9|94431.9|37
1650479190000|2022-04-20 18:26:30|94483.7|94433.7|94485.5|94435.5|94488.6|94438.6|94483.4|94433.4|34
1650479200000|2022-04-20 18:26:40|94487|94437|94485.9|94435.9|94488.8|94438.8|94484.7|94434.7|37
1650479210000|2022-04-20 18:26:50|94485.6|94435.6|94491.6|94441.6|94491.6|94441.6|94485.6|94435.6|30
1650479220000|2022-04-20 18:27:00|94491.4|94441.4|94486.5|94436.5|94491.4|94441.4|94486.4|94436.4|42
1650479230000|2022-04-20 18:27:10|94486.6|94436.6|94484.6|94434.6|94489|94439|94484.6|94434.6|29
1650479240000|2022-04-20 18:27:20|94484.5|94434.5|94485.8|94435.8|94485.8|94435.8|94483.4|94433.4|14
1650479250000|2022-04-20 18:27:30|94485.3|94435.3|94486.1|94436.1|94486.8|94436.8|94485.1|94435.1|25
1650479260000|2022-04-20 18:27:40|94485.8|94435.8|94487.7|94437.7|94488.1|94438.1|94483.9|94433.9|30
1650479270000|2022-04-20 18:27:50|94487.9|94437.9|94495.2|94445.2|94495.2|94445.2|94487.9|94437.9|39
1650479280000|2022-04-20 18:28:00|94495.7|94445.7|94493.5|94443.5|94496.8|94446.8|94491.3|94441.3|44
1650479290000|2022-04-20 18:28:10|94491.8|94441.8|94483.2|94433.2|94496.4|94446.4|94479.5|94429.5|50
1650479300000|2022-04-20 18:28:20|94482.4|94432.4|94475.6|94425.6|94482.8|94432.8|94474.9|94424.9|44
1650479310000|2022-04-20 18:28:30|94475.8|94425.8|94475.1|94425.1|94477.8|94427.8|94474.8|94424.8|43
1650479320000|2022-04-20 18:28:40|94475|94425|94475.3|94425.3|94477.4|94427.4|94474.9|94424.9|27
1650479330000|2022-04-20 18:28:50|94475.2|94425.2|94479.5|94429.5|94479.9|94429.9|94470.9|94420.9|41
1650479340000|2022-04-20 18:29:00|94479.1|94429.1|94483.5|94433.5|94483.8|94433.8|94478.2|94428.2|53
1650479350000|2022-04-20 18:29:10|94483.8|94433.8|94482.9|94432.9|94484.5|94434.5|94480.6|94430.6|36
1650479360000|2022-04-20 18:29:20|94483|94433|94485.6|94435.6|94486.2|94436.2|94482.3|94432.3|39
1650479370000|2022-04-20 18:29:30|94485.7|94435.7|94478.4|94428.4|94485.7|94435.7|94478.4|94428.4|33
1650479380000|2022-04-20 18:29:40|94478|94428|94480.6|94430.6|94481.9|94431.9|94477.3|94427.3|42
1650479390000|2022-04-20 18:29:50|94480.8|94430.8|94480.5|94430.5|94481.5|94431.5|94478.5|94428.5|42
1650479400000|2022-04-20 18:30:00|94480.8|94430.8|94478.3|94428.3|94481|94431|94478.3|94428.3|34
1650479410000|2022-04-20 18:30:10|94477.8|94427.8|94479.8|94429.8|94480.1|94430.1|94477.5|94427.5|27
1650479420000|2022-04-20 18:30:20|94478.6|94428.6|94480.8|94430.8|94482.7|94432.7|94478.6|94428.6|29
1650479430000|2022-04-20 18:30:30|94480.9|94430.9|94485.9|94435.9|94489.5|94439.5|94480.9|94430.9|34
1650479440000|2022-04-20 18:30:40|94486.7|94436.7|94486.9|94436.9|94489.4|94439.4|94483.8|94433.8|52
1650479450000|2022-04-20 18:30:50|94485.7|94435.7|94486.3|94436.3|94486.9|94436.9|94485.7|94435.7|31
1650479460000|2022-04-20 18:31:00|94485.8|94435.8|94470.6|94420.6|94486.3|94436.3|94470.6|94420.6|55
1650479470000|2022-04-20 18:31:10|94472.2|94422.2|94469.8|94419.8|94472.2|94422.2|94467.9|94417.9|44
1650479480000|2022-04-20 18:31:20|94470|94420|94475.7|94425.7|94475.7|94434.8|94459.2|94417.2|46
1650479490000|2022-04-20 18:31:30|94475.9|94425.9|94472.8|94422.8|94475.9|94425.9|94471.2|94421.2|37
1650479500000|2022-04-20 18:31:40|94472.7|94422.7|94473|94423|94473.4|94423.4|94471.7|94421.7|28
1650479510000|2022-04-20 18:31:50|94473.2|94423.2|94474.4|94424.4|94475.5|94425.5|94472.5|94422.5|38
1650479520000|2022-04-20 18:32:00|94474.6|94424.6|94468.8|94418.8|94480.1|94445.3|94456.6|94418.8|59
1650479530000|2022-04-20 18:32:10|94468.6|94418.6|94466.8|94416.8|94470.6|94420.6|94466.8|94416.8|36
1650479540000|2022-04-20 18:32:20|94466.7|94416.7|94469.2|94419.2|94469.8|94419.8|94466.5|94416.5|36
1650479550000|2022-04-20 18:32:30|94468.9|94418.9|94458.6|94433.6|94469|94433.6|94457.2|94414.6|38
1650479560000|2022-04-20 18:32:40|94457.9|94432.9|94468.8|94418.8|94472|94433.2|94456.7|94418.8|23
1650479570000|2022-04-20 18:32:50|94468.9|94418.9|94471.3|94421.3|94472.5|94422.5|94468.9|94418.9|37
1650479580000|2022-04-20 18:33:00|94471.7|94421.7|94473.6|94423.6|94473.7|94423.7|94470.7|94420.7|35
1650479590000|2022-04-20 18:33:10|94473|94423|94470.8|94420.8|94473|94423|94470.5|94420.5|36
1650479600000|2022-04-20 18:33:20|94471.4|94421.4|94472.9|94422.9|94473.2|94423.2|94471.4|94421.4|31
1650479610000|2022-04-20 18:33:30|94472.1|94422.1|94484.1|94434.1|94484.3|94434.3|94471.5|94421.5|36
1650479620000|2022-04-20 18:33:40|94484.2|94434.2|94483.7|94433.7|94484.2|94434.2|94483.1|94433.1|30
1650479630000|2022-04-20 18:33:50|94483.9|94433.9|94483.8|94433.8|94483.9|94433.9|94483.1|94433.1|16
1650479640000|2022-04-20 18:34:00|94483.7|94433.7|94495|94445|94495|94448.3|94472.7|94433.7|44
1650479650000|2022-04-20 18:34:10|94495.7|94445.7|94497.6|94447.6|94499.3|94449.3|94493.5|94443.5|39
1650479660000|2022-04-20 18:34:20|94497.3|94447.3|94501.3|94451.3|94501.4|94451.4|94496.6|94446.6|45
1650479670000|2022-04-20 18:34:30|94501.2|94451.2|94506|94456|94507.2|94457.2|94500.6|94450.6|53
1650479680000|2022-04-20 18:34:40|94506.3|94456.3|94510.9|94460.9|94511.8|94461.8|94504|94454|42
1650479690000|2022-04-20 18:34:50|94510.8|94460.8|94512|94462|94513.2|94463.2|94510.4|94460.4|30
1650479700000|2022-04-20 18:35:00|94511.9|94461.9|94511.3|94461.3|94512.3|94462.3|94510.5|94460.5|40
1650479710000|2022-04-20 18:35:10|94511.4|94461.4|94512.5|94462.5|94515.9|94465.9|94511|94461|47
1650479720000|2022-04-20 18:35:20|94513.3|94463.3|94514.2|94464.2|94515|94465|94512.5|94462.5|43
1650479730000|2022-04-20 18:35:30|94514|94464|94527|94477|94529.2|94479.2|94513.8|94463.8|53
1650479740000|2022-04-20 18:35:40|94526.9|94476.9|94536.5|94486.5|94537|94498.6|94522.2|94472.2|57
1650479750000|2022-04-20 18:35:50|94535|94485|94537.2|94487.2|94537.4|94487.4|94534.6|94484.6|29
1650479760000|2022-04-20 18:36:00|94536.8|94486.8|94541.7|94491.7|94541.9|94491.9|94535.4|94485.4|43
1650479770000|2022-04-20 18:36:10|94541.1|94491.1|94537.6|94487.6|94542.4|94492.4|94536.2|94486.2|58
1650479780000|2022-04-20 18:36:20|94538|94488|94545.3|94495.3|94547|94497|94537.4|94487.4|53
1650479790000|2022-04-20 18:36:30|94545|94495|94545|94495|94546.4|94496.4|94543.7|94493.7|49
1650479800000|2022-04-20 18:36:40|94545.2|94495.2|94543.3|94493.3|94546.2|94496.2|94542.7|94492.7|34
1650479810000|2022-04-20 18:36:50|94543.2|94493.2|94545.1|94495.1|94550.2|94500.2|94543.1|94493.1|39
1650479820000|2022-04-20 18:37:00|94545.9|94495.9|94541.1|94491.1|94548|94498|94539.6|94489.6|37
1650479830000|2022-04-20 18:37:10|94540.7|94490.7|94538.1|94488.1|94541.4|94491.4|94537.7|94487.7|28
1650479840000|2022-04-20 18:37:20|94538.2|94488.2|94537.6|94487.6|94540.9|94490.9|94534.9|94484.9|36
1650479850000|2022-04-20 18:37:30|94537.9|94487.9|94538.4|94488.4|94539|94489|94534.2|94484.2|36
1650479860000|2022-04-20 18:37:40|94538.3|94488.3|94546.1|94496.1|94546.3|94505.6|94530.1|94485.7|42
1650479870000|2022-04-20 18:37:50|94545.9|94495.9|94546.1|94496.1|94546.8|94496.8|94545.2|94495.2|33
1650479880000|2022-04-20 18:38:00|94545.8|94495.8|94533.7|94483.7|94546.5|94496.5|94532.6|94482.6|48
1650479890000|2022-04-20 18:38:10|94533.8|94483.8|94542.6|94492.6|94543.1|94493.1|94532.8|94482.8|34
1650479900000|2022-04-20 18:38:20|94542.3|94492.3|94551.3|94501.3|94552|94502|94541.7|94491.7|52
1650479910000|2022-04-20 18:38:30|94550.3|94500.3|94550.1|94500.1|94550.9|94500.9|94548.4|94498.4|36
1650479920000|2022-04-20 18:38:40|94550.3|94500.3|94551|94501|94551|94501|94547.5|94497.5|22
1650479930000|2022-04-20 18:38:50|94550.7|94500.7|94552.5|94502.5|94553.8|94503.8|94549.4|94499.4|29
1650479940000|2022-04-20 18:39:00|94552.9|94502.9|94550.5|94500.5|94554.3|94504.3|94549|94499|40
1650479950000|2022-04-20 18:39:10|94550.2|94500.2|94551.7|94501.7|94552.2|94502.2|94548.8|94498.8|35
1650479960000|2022-04-20 18:39:20|94552.2|94502.2|94557.9|94507.9|94558|94508|94551.4|94501.4|43
1650479970000|2022-04-20 18:39:30|94557.7|94507.7|94549.6|94499.6|94557.7|94507.7|94530.7|94494.6|55
1650479980000|2022-04-20 18:39:40|94548.9|94498.9|94547.4|94497.4|94550.7|94500.7|94546.3|94496.3|43
1650479990000|2022-04-20 18:39:50|94547|94497|94541.9|94491.9|94547|94497|94540.3|94490.3|39
1650480000000|2022-04-20 18:40:00|94542|94492|94551.1|94501.1|94551.4|94501.4|94540.1|94490.1|44
1650480010000|2022-04-20 18:40:10|94551.2|94501.2|94550|94500|94552.1|94502.1|94549|94499|35
1650480020000|2022-04-20 18:40:20|94549.9|94499.9|94547.1|94497.1|94550.1|94500.1|94544.7|94494.7|39
1650480030000|2022-04-20 18:40:30|94544.1|94494.1|94558.2|94508.2|94558.9|94508.9|94544.1|94494.1|54
1650480040000|2022-04-20 18:40:40|94558.1|94508.1|94565.2|94515.2|94567.1|94517.1|94557.9|94507.9|44
1650480050000|2022-04-20 18:40:50|94565.7|94515.7|94565.4|94515.4|94568.2|94518.2|94563.8|94513.8|54
1650480060000|2022-04-20 18:41:00|94565.5|94515.5|94534.1|94484.1|94566.9|94516.9|94529.8|94483.3|58
1650480070000|2022-04-20 18:41:10|94534|94484|94532.4|94482.4|94536.6|94486.6|94531.8|94481.8|43
1650480080000|2022-04-20 18:41:20|94532.2|94482.2|94539.6|94489.6|94542.3|94492.3|94532.2|94482.2|51
1650480090000|2022-04-20 18:41:30|94539.2|94489.2|94537.2|94487.2|94539.7|94489.7|94534.3|94484.3|51
1650480100000|2022-04-20 18:41:40|94536.4|94486.4|94545.7|94495.7|94545.7|94495.7|94536|94486|56
1650480110000|2022-04-20 18:41:50|94545.5|94495.5|94544.5|94494.5|94545.7|94495.7|94541|94491|54
1650480120000|2022-04-20 18:42:00|94544.6|94494.6|94543.5|94493.5|94545.9|94495.9|94540.3|94490.3|52
1650480130000|2022-04-20 18:42:10|94544|94494|94556.4|94506.4|94556.4|94506.4|94543.5|94493.5|52
1650480140000|2022-04-20 18:42:20|94556.6|94506.6|94560.3|94510.3|94560.9|94510.9|94555.7|94505.7|51
1650480150000|2022-04-20 18:42:30|94560.2|94510.2|94561.2|94511.2|94561.7|94511.7|94559.5|94509.5|50
1650480160000|2022-04-20 18:42:40|94562.7|94512.7|94561.6|94511.6|94563.2|94513.2|94558.8|94508.8|47
1650480170000|2022-04-20 18:42:50|94561.9|94511.9|94562.8|94512.8|94562.8|94512.8|94561.5|94511.5|31
1650480180000|2022-04-20 18:43:00|94562.9|94512.9|94561.7|94511.7|94562.9|94512.9|94560.1|94510.1|36
1650480190000|2022-04-20 18:43:10|94561.6|94511.6|94561.5|94511.5|94562.1|94512.1|94558.7|94508.7|42
1650480200000|2022-04-20 18:43:20|94561.4|94511.4|94561.1|94511.1|94562.5|94512.5|94561.1|94511.1|30
1650480210000|2022-04-20 18:43:30|94560.3|94510.3|94566.9|94516.9|94572.1|94522.1|94559.2|94509.2|53
1650480220000|2022-04-20 18:43:40|94566.7|94516.7|94564.6|94514.6|94567.3|94517.3|94562.7|94512.7|41
1650480230000|2022-04-20 18:43:50|94565.4|94515.4|94562.6|94512.6|94565.4|94515.4|94560.7|94510.7|47
1650480240000|2022-04-20 18:44:00|94563.2|94513.2|94560.8|94510.8|94563.2|94513.2|94559.6|94509.6|38
1650480250000|2022-04-20 18:44:10|94561.2|94511.2|94560.6|94510.6|94562.8|94512.8|94557.7|94507.7|52
1650480260000|2022-04-20 18:44:20|94560.7|94510.7|94556.9|94506.9|94561.5|94511.5|94554.7|94504.7|39
1650480270000|2022-04-20 18:44:30|94556.6|94506.6|94553.2|94503.2|94556.6|94506.6|94552.2|94502.2|52
1650480280000|2022-04-20 18:44:40|94552.9|94502.9|94557.2|94507.2|94557.6|94507.6|94552.9|94502.9|45
1650480290000|2022-04-20 18:44:50|94557.1|94507.1|94559.6|94509.6|94560.6|94510.6|94555.9|94505.9|42
1650480300000|2022-04-20 18:45:00|94558.8|94508.8|94559|94509|94559.9|94509.9|94556.8|94506.8|48
1650480310000|2022-04-20 18:45:10|94559.2|94509.2|94555.6|94505.6|94560.2|94510.2|94554.5|94504.5|58
1650480320000|2022-04-20 18:45:20|94555.7|94505.7|94558.2|94508.2|94559.3|94509.3|94554.5|94504.5|51
1650480330000|2022-04-20 18:45:30|94558.7|94508.7|94559.4|94509.4|94559.8|94509.8|94558.6|94508.6|25
1650480340000|2022-04-20 18:45:40|94559.5|94509.5|94558.3|94508.3|94559.5|94509.5|94558.3|94508.3|19
1650480350000|2022-04-20 18:45:50|94558|94508|94557.1|94507.1|94559.4|94509.4|94556.3|94506.3|17
1650480360000|2022-04-20 18:46:00|94557.2|94507.2|94563.3|94513.3|94563.5|94513.5|94556.7|94506.7|31
1650480370000|2022-04-20 18:46:10|94562.8|94512.8|94556|94506|94563|94513|94555.5|94505.5|54
1650480380000|2022-04-20 18:46:20|94556.3|94506.3|94554.4|94504.4|94556.3|94506.3|94554.4|94504.4|28
1650480390000|2022-04-20 18:46:30|94554.3|94504.3|94563.8|94513.8|94563.8|94513.8|94554.2|94504.2|38
1650480400000|2022-04-20 18:46:40|94564.3|94514.3|94562.4|94512.4|94564.9|94514.9|94560.6|94510.6|38
1650480410000|2022-04-20 18:46:50|94562.6|94512.6|94562.1|94512.1|94562.6|94512.6|94558.1|94508.1|53
1650480420000|2022-04-20 18:47:00|94562.3|94512.3|94557|94507|94562.3|94512.3|94552.9|94502.9|38
1650480430000|2022-04-20 18:47:10|94556.9|94506.9|94557.4|94507.4|94559.2|94509.2|94554.9|94504.9|53
1650480440000|2022-04-20 18:47:20|94558.1|94508.1|94557.2|94507.2|94560.6|94510.6|94556.1|94506.1|50
1650480450000|2022-04-20 18:47:30|94557.5|94507.5|94555.2|94505.2|94560.4|94510.4|94555.2|94505.2|58
1650480460000|2022-04-20 18:47:40|94555.5|94505.5|94560.4|94510.4|94562.9|94512.9|94555.4|94505.4|49
1650480470000|2022-04-20 18:47:50|94560|94510|94559.1|94509.1|94563.5|94513.5|94559.1|94509.1|48
1650480480000|2022-04-20 18:48:00|94558.5|94508.5|94561.2|94511.2|94562|94512|94557.5|94507.5|50
1650480490000|2022-04-20 18:48:10|94561.7|94511.7|94551.8|94501.8|94561.7|94511.7|94551.5|94501.5|59
1650480500000|2022-04-20 18:48:20|94552.3|94502.3|94557.3|94507.3|94558.4|94508.4|94551.3|94501.3|57
1650480510000|2022-04-20 18:48:30|94557.4|94507.4|94556.6|94506.6|94558.2|94508.2|94555.6|94505.6|39
1650480520000|2022-04-20 18:48:40|94556.5|94506.5|94557.7|94507.7|94558.4|94508.4|94554.4|94504.4|39
1650480530000|2022-04-20 18:48:50|94558.4|94508.4|94558.7|94508.7|94558.9|94508.9|94556.6|94506.6|36
1650480540000|2022-04-20 18:49:00|94558|94508|94555.7|94505.7|94559.6|94509.6|94553.7|94503.7|49
1650480550000|2022-04-20 18:49:10|94556.1|94506.1|94556.4|94506.4|94557.9|94507.9|94555.4|94505.4|55
1650480560000|2022-04-20 18:49:20|94556.9|94506.9|94556.7|94506.7|94561.7|94511.7|94556|94506|54
1650480570000|2022-04-20 18:49:30|94557.1|94507.1|94555.3|94505.3|94558.1|94508.1|94554.7|94504.7|44
1650480580000|2022-04-20 18:49:40|94554.9|94504.9|94560.4|94510.4|94563.1|94513.1|94554.9|94504.9|41
1650480590000|2022-04-20 18:49:50|94560.9|94510.9|94567.3|94517.3|94568|94518|94560.9|94510.9|64
1650480600000|2022-04-20 18:50:00|94566.7|94516.7|94567|94517|94568.6|94518.6|94566.4|94516.4|48
1650480610000|2022-04-20 18:50:10|94566.2|94516.2|94569.1|94519.1|94571.6|94521.6|94564.7|94514.7|54
1650480620000|2022-04-20 18:50:20|94569.5|94519.5|94565.4|94515.4|94569.5|94519.5|94564.2|94514.2|46
1650480630000|2022-04-20 18:50:30|94565.6|94515.6|94564.7|94514.7|94566.3|94516.3|94564.7|94514.7|30
1650480640000|2022-04-20 18:50:40|94565.2|94515.2|94562|94512|94565.2|94515.2|94558.1|94508.1|52
1650480650000|2022-04-20 18:50:50|94562.1|94512.1|94563.4|94513.4|94564.2|94514.2|94561.1|94511.1|40
1650480660000|2022-04-20 18:51:00|94563.9|94513.9|94561.3|94511.3|94563.9|94513.9|94558.7|94508.7|40
1650480670000|2022-04-20 18:51:10|94560.5|94510.5|94560.8|94510.8|94562.6|94512.6|94556.3|94506.3|51
1650480680000|2022-04-20 18:51:20|94560.1|94510.1|94561.9|94511.9|94564.5|94514.5|94558.2|94508.2|51
1650480690000|2022-04-20 18:51:30|94561|94511|94561.7|94511.7|94563.1|94513.1|94558.1|94508.1|51
1650480700000|2022-04-20 18:51:40|94561.4|94511.4|94560.4|94510.4|94562.4|94512.4|94555.3|94505.3|62
1650480710000|2022-04-20 18:51:50|94559.6|94509.6|94561.2|94511.2|94561.8|94511.8|94556.6|94506.6|54
1650480720000|2022-04-20 18:52:00|94560.1|94510.1|94557.2|94507.2|94561.3|94511.3|94556.5|94506.5|67
1650480730000|2022-04-20 18:52:10|94557.4|94507.4|94563.2|94513.2|94563.2|94513.2|94555.4|94505.4|54
1650480740000|2022-04-20 18:52:20|94562.6|94512.6|94559.7|94509.7|94563.9|94513.9|94557.7|94507.7|54
1650480750000|2022-04-20 18:52:30|94559|94509|94553.7|94503.7|94561.5|94511.5|94553.7|94503.7|57
1650480760000|2022-04-20 18:52:40|94553.3|94503.3|94551.8|94501.8|94557.5|94507.5|94550.3|94500.3|48
1650480770000|2022-04-20 18:52:50|94551.7|94501.7|94550.9|94500.9|94554.7|94504.7|94546.4|94496.4|61
1650480780000|2022-04-20 18:53:00|94551.1|94501.1|94551.2|94501.2|94551.9|94501.9|94548.3|94498.3|37
1650480790000|2022-04-20 18:53:10|94551.6|94501.6|94550.1|94500.1|94551.9|94501.9|94549.6|94499.6|20
1650480800000|2022-04-20 18:53:20|94549.7|94499.7|94545.2|94495.2|94552|94502|94545.2|94495.2|46
1650480810000|2022-04-20 18:53:30|94545.9|94495.9|94548.4|94498.4|94550.6|94500.6|94544.9|94494.9|44
1650480820000|2022-04-20 18:53:40|94548.7|94498.7|94551.7|94501.7|94552|94502|94546.1|94496.1|42
1650480830000|2022-04-20 18:53:50|94550|94500|94553.1|94503.1|94553.9|94503.9|94549.2|94499.2|45
1650480840000|2022-04-20 18:54:00|94552.9|94502.9|94551.5|94501.5|94552.9|94502.9|94549.9|94499.9|32
1650480850000|2022-04-20 18:54:10|94550.6|94500.6|94552.9|94502.9|94553.7|94503.7|94547.7|94497.7|42
1650480860000|2022-04-20 18:54:20|94553|94503|94550.3|94500.3|94554.1|94504.1|94547|94497|38
1650480870000|2022-04-20 18:54:30|94550|94500|94560.9|94510.9|94561|94511|94550|94500|59
1650480880000|2022-04-20 18:54:40|94560.7|94510.7|94566.1|94516.1|94566.1|94516.1|94560.6|94510.6|55
1650480890000|2022-04-20 18:54:50|94565.5|94515.5|94571.2|94521.2|94573.6|94523.6|94563.8|94513.8|69
1650480900000|2022-04-20 18:55:00|94572.1|94522.1|94566.2|94516.2|94573.6|94523.6|94565.1|94515.1|63
1650480910000|2022-04-20 18:55:10|94567.8|94517.8|94574.3|94524.3|94577.8|94527.8|94567.8|94517.8|69
1650480920000|2022-04-20 18:55:20|94573.7|94523.7|94575.6|94525.6|94578.1|94528.1|94570.4|94520.4|72
1650480930000|2022-04-20 18:55:30|94575.8|94525.8|94577.2|94527.2|94577.4|94527.4|94573.7|94523.7|53
1650480940000|2022-04-20 18:55:40|94577.3|94527.3|94575.5|94525.5|94578.1|94528.1|94573.9|94523.9|53
1650480950000|2022-04-20 18:55:50|94576.1|94526.1|94575.1|94525.1|94577.1|94527.1|94574.1|94524.1|38
1650480960000|2022-04-20 18:56:00|94575.6|94525.6|94572.6|94522.6|94576.1|94526.1|94569|94519|51
1650480970000|2022-04-20 18:56:10|94572.4|94522.4|94576|94526|94577.7|94527.7|94571.6|94521.6|57
1650480980000|2022-04-20 18:56:20|94575.9|94525.9|94583.1|94533.1|94583.1|94533.1|94573.7|94523.7|50
1650480990000|2022-04-20 18:56:30|94583.9|94533.9|94590|94540|94590.4|94540.4|94580.6|94530.6|61
1650481000000|2022-04-20 18:56:40|94590.2|94540.2|94586.6|94536.6|94591|94541|94584.4|94534.4|64
1650481010000|2022-04-20 18:56:50|94586.3|94536.3|94589.9|94539.9|94592.8|94542.8|94586.3|94536.3|67
1650481020000|2022-04-20 18:57:00|94589.5|94539.5|94587.1|94537.1|94590|94540|94581.7|94531.7|58
1650481030000|2022-04-20 18:57:10|94588.8|94538.8|94586|94536|94588.8|94538.8|94582.6|94532.6|61
1650481040000|2022-04-20 18:57:20|94585.2|94535.2|94584.1|94534.1|94587.4|94537.4|94582.4|94532.4|56
1650481050000|2022-04-20 18:57:30|94584.6|94534.6|94583.6|94533.6|94585.6|94535.6|94581.8|94531.8|59
1650481060000|2022-04-20 18:57:40|94583|94533|94582.4|94532.4|94586.4|94536.4|94581.4|94531.4|61
1650481070000|2022-04-20 18:57:50|94583.5|94533.5|94582.8|94532.8|94584.9|94534.9|94581|94531|65
1650481080000|2022-04-20 18:58:00|94582.9|94532.9|94584|94534|94585.9|94535.9|94580.7|94530.7|69
1650481090000|2022-04-20 18:58:10|94584.7|94534.7|94566.5|94516.5|94585.2|94535.2|94553.7|94509.3|66
1650481100000|2022-04-20 18:58:20|94566.6|94516.6|94570.9|94520.9|94571.2|94521.2|94563.6|94513.6|53
1650481110000|2022-04-20 18:58:30|94565.8|94515.8|94569.3|94519.3|94572.5|94522.5|94563.1|94513.1|44
1650481120000|2022-04-20 18:58:40|94569.9|94519.9|94559.9|94509.9|94570.2|94525.1|94543.3|94507.8|52
1650481130000|2022-04-20 18:58:50|94543.1|94518.1|94545.7|94520.7|94546.1|94521.1|94543.1|94518.1|32
1650481140000|2022-04-20 18:59:00|94544.6|94519.6|94541.5|94516.5|94546.1|94521.1|94536.6|94511.6|50
1650481150000|2022-04-20 18:59:10|94540.9|94515.9|94544.8|94519.8|94548.2|94519.8|94531.4|94495.1|50
1650481160000|2022-04-20 18:59:20|94557.8|94507.8|94554|94504|94557.8|94507.8|94553.7|94503.7|53
1650481170000|2022-04-20 18:59:30|94554.2|94504.2|94543.9|94518.9|94557.7|94521.3|94543.5|94504.2|45
1650481180000|2022-04-20 18:59:40|94544.8|94519.8|94540.3|94515.3|94547.2|94522.2|94538.5|94513.5|55
1650481190000|2022-04-20 18:59:50|94539.8|94514.8|94542.1|94517.1|94542.1|94517.1|94536.8|94511.8|46
1650481200000|2022-04-20 19:00:00|94542|94517|94554.3|94504.3|94560.3|94522|94539.9|94503.2|62
1650481210000|2022-04-20 19:00:10|94540.9|94515.9|94560.6|94510.6|94561.1|94517.9|94540.9|94502.1|55
1650481220000|2022-04-20 19:00:20|94561.2|94511.2|94555|94505|94561.2|94511.2|94554.8|94504.8|51
1650481230000|2022-04-20 19:00:30|94555.6|94505.6|94556.1|94506.1|94556.2|94506.2|94552.3|94502.3|43
1650481240000|2022-04-20 19:00:40|94553.4|94503.4|94547.7|94497.7|94554.2|94504.2|94546.4|94496.4|52
1650481250000|2022-04-20 19:00:50|94551.1|94501.1|94549.7|94499.7|94551.9|94501.9|94547.4|94497.4|48
1650481260000|2022-04-20 19:01:00|94551.2|94501.2|94538.8|94488.8|94551.2|94501.2|94537.8|94487.8|60
1650481270000|2022-04-20 19:01:10|94538.7|94488.7|94515.8|94465.8|94539.2|94489.2|94515.8|94465.8|59
1650481280000|2022-04-20 19:01:20|94516.5|94466.5|94519.4|94469.4|94527.4|94477.4|94516.5|94466.5|55
1650481290000|2022-04-20 19:01:30|94520.3|94470.3|94522.7|94472.7|94522.7|94472.7|94517.8|94467.8|37
1650481300000|2022-04-20 19:01:40|94522.6|94472.6|94530.9|94480.9|94531.6|94481.6|94522.4|94472.4|44
1650481310000|2022-04-20 19:01:50|94531.8|94481.8|94528.1|94478.1|94532.1|94482.1|94526.3|94476.3|53
1650481320000|2022-04-20 19:02:00|94528.9|94478.9|94530.4|94480.4|94531.5|94481.5|94528.1|94478.1|40
1650481330000|2022-04-20 19:02:10|94530.7|94480.7|94524.5|94474.5|94531.8|94481.8|94523.1|94473.1|57
1650481340000|2022-04-20 19:02:20|94525.2|94475.2|94517.9|94467.9|94525.2|94475.2|94516.5|94466.5|44
1650481350000|2022-04-20 19:02:30|94518.7|94468.7|94519.7|94469.7|94519.9|94469.9|94518.3|94468.3|31
1650481360000|2022-04-20 19:02:40|94519.9|94469.9|94518|94468|94521|94471|94518|94468|32
1650481370000|2022-04-20 19:02:50|94518.4|94468.4|94520.2|94470.2|94524|94474|94518.1|94468.1|32
1650481380000|2022-04-20 19:03:00|94520.1|94470.1|94526.6|94476.6|94527.3|94477.3|94519.1|94469.1|43
1650481390000|2022-04-20 19:03:10|94525.6|94475.6|94526.5|94476.5|94527.7|94477.7|94523.4|94473.4|46
1650481400000|2022-04-20 19:03:20|94528.5|94478.5|94528|94478|94529.7|94479.7|94527|94477|49
1650481410000|2022-04-20 19:03:30|94528.7|94478.7|94528.6|94478.6|94529.5|94479.5|94527.7|94477.7|27
1650481420000|2022-04-20 19:03:40|94528.5|94478.5|94526|94476|94529.9|94479.9|94525|94475|36
1650481430000|2022-04-20 19:03:50|94526.9|94476.9|94527.7|94477.7|94531.8|94481.8|94526.6|94476.6|40
1650481440000|2022-04-20 19:04:00|94527.3|94477.3|94525.4|94475.4|94527.5|94477.5|94524.3|94474.3|49
1650481450000|2022-04-20 19:04:10|94526.1|94476.1|94530.9|94480.9|94530.9|94480.9|94526.1|94476.1|47
1650481460000|2022-04-20 19:04:20|94530.5|94480.5|94529.4|94479.4|94531.7|94481.7|94528.6|94478.6|36
1650481470000|2022-04-20 19:04:30|94529.7|94479.7|94535.1|94485.1|94535.6|94485.6|94529.3|94479.3|33
1650481480000|2022-04-20 19:04:40|94534.3|94484.3|94533.6|94483.6|94535.1|94485.1|94532.1|94482.1|34
1650481490000|2022-04-20 19:04:50|94532.9|94482.9|94529.7|94479.7|94533.1|94483.1|94527.7|94477.7|53
1650481500000|2022-04-20 19:05:00|94530.1|94480.1|94529.1|94479.1|94533.7|94483.7|94528.3|94478.3|45
1650481510000|2022-04-20 19:05:10|94529.7|94479.7|94525.4|94475.4|94530|94487.6|94510.2|94474|35
1650481520000|2022-04-20 19:05:20|94523.5|94473.5|94524.2|94474.2|94525.4|94475.4|94521|94471|35
1650481530000|2022-04-20 19:05:30|94524.5|94474.5|94522.1|94472.1|94524.8|94474.8|94519.8|94469.8|42
1650481540000|2022-04-20 19:05:40|94521.9|94471.9|94532.3|94482.3|94534.7|94484.7|94521|94471|40
1650481550000|2022-04-20 19:05:50|94531|94481|94529.1|94479.1|94532|94482|94529|94479|30
1650481560000|2022-04-20 19:06:00|94529.3|94479.3|94535.6|94485.6|94536.7|94486.7|94529|94479|39
1650481570000|2022-04-20 19:06:10|94535.5|94485.5|94532.9|94482.9|94536.8|94486.8|94532.4|94482.4|40
1650481580000|2022-04-20 19:06:20|94532.8|94482.8|94535.3|94485.3|94535.4|94485.4|94530.9|94480.9|31
1650481590000|2022-04-20 19:06:30|94535.2|94485.2|94536|94486|94538.6|94488.6|94532.2|94482.2|58
1650481600000|2022-04-20 19:06:40|94537.8|94487.8|94539.7|94489.7|94541.4|94491.4|94537.7|94487.7|44
1650481610000|2022-04-20 19:06:50|94539.8|94489.8|94538.1|94488.1|94540.9|94490.9|94537.4|94487.4|38
1650481620000|2022-04-20 19:07:00|94537.8|94487.8|94540.7|94490.7|94543.3|94493.3|94537.6|94487.6|50
1650481630000|2022-04-20 19:07:10|94540.9|94490.9|94541.2|94491.2|94542.8|94492.8|94539.3|94489.3|40
1650481640000|2022-04-20 19:07:20|94541.3|94491.3|94541.3|94491.3|94544.2|94494.2|94538.9|94488.9|52
1650481650000|2022-04-20 19:07:30|94541.8|94491.8|94541.9|94491.9|94544.4|94494.4|94538.8|94488.8|38
1650481660000|2022-04-20 19:07:40|94541.7|94491.7|94540|94490|94542.7|94492.7|94539.9|94489.9|30
1650481670000|2022-04-20 19:07:50|94539.8|94489.8|94539.4|94489.4|94540.1|94490.1|94538.7|94488.7|21
1650481680000|2022-04-20 19:08:00|94539.1|94489.1|94540.3|94490.3|94541.2|94491.2|94537.3|94487.3|29
1650481690000|2022-04-20 19:08:10|94540.1|94490.1|94539.3|94489.3|94540.9|94490.9|94539.3|94489.3|27
1650481700000|2022-04-20 19:08:20|94539.8|94489.8|94542.6|94492.6|94544|94494|94539.8|94489.8|32
1650481710000|2022-04-20 19:08:30|94542.9|94492.9|94541.3|94491.3|94545.4|94495.4|94541.3|94491.3|36
1650481720000|2022-04-20 19:08:40|94541.2|94491.2|94546|94496|94546.2|94496.2|94541.2|94491.2|33
1650481730000|2022-04-20 19:08:50|94545.8|94495.8|94543.2|94493.2|94548.6|94498.6|94543.1|94493.1|44
1650481740000|2022-04-20 19:09:00|94543.3|94493.3|94543.5|94493.5|94544.9|94494.9|94543|94493|35
1650481750000|2022-04-20 19:09:10|94543.6|94493.6|94541.6|94491.6|94546.7|94496.7|94541.3|94491.3|32
1650481760000|2022-04-20 19:09:20|94543.1|94493.1|94545.4|94495.4|94546.4|94496.4|94542.2|94492.2|32
1650481770000|2022-04-20 19:09:30|94545.3|94495.3|94540|94490|94545.4|94495.4|94539.1|94489.1|40
1650481780000|2022-04-20 19:09:40|94539.9|94489.9|94546.4|94496.4|94546.6|94496.6|94539.9|94489.9|51
1650481790000|2022-04-20 19:09:50|94546.1|94496.1|94543.4|94493.4|94546.3|94496.3|94542.4|94492.4|36
1650481800000|2022-04-20 19:10:00|94543.1|94493.1|94537.5|94487.5|94544.2|94494.2|94537.5|94487.5|51
1650481810000|2022-04-20 19:10:10|94536.9|94486.9|94530.5|94480.5|94536.9|94494.3|94517.9|94479.9|34
1650481820000|2022-04-20 19:10:20|94530|94480|94534.3|94484.3|94535.9|94485.9|94530|94480|28
1650481830000|2022-04-20 19:10:30|94533.6|94483.6|94531.6|94481.6|94535|94485|94529.7|94479.7|31
1650481840000|2022-04-20 19:10:40|94531.4|94481.4|94531.1|94481.1|94532|94482|94526.9|94476.9|36
1650481850000|2022-04-20 19:10:50|94531.5|94481.5|94532.4|94482.4|94536.3|94486.3|94530.6|94480.6|39
1650481860000|2022-04-20 19:11:00|94532.1|94482.1|94533.4|94483.4|94534.2|94484.2|94531.7|94481.7|38
1650481870000|2022-04-20 19:11:10|94533.5|94483.5|94534.9|94484.9|94536.1|94486.1|94531.9|94481.9|33
1650481880000|2022-04-20 19:11:20|94534.6|94484.6|94534.1|94484.1|94536|94486|94532.6|94482.6|50
1650481890000|2022-04-20 19:11:30|94534|94484|94534.1|94484.1|94535.2|94485.2|94532.2|94482.2|35
1650481900000|2022-04-20 19:11:40|94534|94484|94537.9|94487.9|94538.1|94488.1|94531.6|94481.6|45
1650481910000|2022-04-20 19:11:50|94537.7|94487.7|94539.9|94489.9|94540.8|94490.8|94535.7|94485.7|41
1650481920000|2022-04-20 19:12:00|94539.5|94489.5|94537.5|94487.5|94539.6|94489.6|94536.2|94486.2|51
1650481930000|2022-04-20 19:12:10|94537.4|94487.4|94536.9|94486.9|94538.5|94488.5|94536.6|94486.6|31
1650481940000|2022-04-20 19:12:20|94536.8|94486.8|94531.5|94481.5|94537.7|94487.7|94530.7|94480.7|44
1650481950000|2022-04-20 19:12:30|94530.9|94480.9|94526.5|94476.5|94532.9|94482.9|94526|94476|50
1650481960000|2022-04-20 19:12:40|94526.6|94476.6|94525.4|94475.4|94529.7|94479.7|94525.4|94475.4|40
1650481970000|2022-04-20 19:12:50|94522.4|94472.4|94506.4|94456.4|94523.9|94473.9|94506.4|94456.4|52
1650481980000|2022-04-20 19:13:00|94506.6|94456.6|94511.7|94461.7|94514.9|94464.9|94503|94453|55
1650481990000|2022-04-20 19:13:10|94511.8|94461.8|94511.6|94461.6|94513.1|94463.1|94511|94461|40
1650482000000|2022-04-20 19:13:20|94511.5|94461.5|94509.6|94459.6|94512.9|94462.9|94508.6|94458.6|42
1650482010000|2022-04-20 19:13:30|94510.1|94460.1|94509.9|94459.9|94510.4|94460.4|94506.6|94456.6|42
1650482020000|2022-04-20 19:13:40|94509.5|94459.5|94510.5|94460.5|94511.2|94461.2|94509.5|94459.5|33
1650482030000|2022-04-20 19:13:50|94509.8|94459.8|94511.9|94461.9|94512.1|94462.1|94506.9|94456.9|29
1650482040000|2022-04-20 19:14:00|94511.8|94461.8|94511|94461|94512.9|94462.9|94509.5|94459.5|29
1650482050000|2022-04-20 19:14:10|94510.5|94460.5|94511.5|94461.5|94514.1|94464.1|94510.3|94460.3|42
1650482060000|2022-04-20 19:14:20|94511.2|94461.2|94510.6|94460.6|94511.2|94461.2|94508.9|94458.9|19
1650482070000|2022-04-20 19:14:30|94510.5|94460.5|94502.9|94452.9|94510.5|94460.5|94501|94451|38
1650482080000|2022-04-20 19:14:40|94502.5|94452.5|94502.8|94452.8|94504.5|94454.5|94500|94450|33
1650482090000|2022-04-20 19:14:50|94502.7|94452.7|94502|94452|94503.5|94453.5|94500.1|94450.1|33
1650482100000|2022-04-20 19:15:00|94501|94451|94501.5|94451.5|94502.1|94452.1|94497.9|94447.9|49
1650482110000|2022-04-20 19:15:10|94501.3|94451.3|94501.9|94451.9|94504.2|94454.2|94500.5|94450.5|20
1650482120000|2022-04-20 19:15:20|94502.2|94452.2|94504.5|94454.5|94506.6|94469.9|94490.9|94451.3|30
1650482130000|2022-04-20 19:15:30|94504.6|94454.6|94506.9|94456.9|94508.1|94458.1|94503.6|94453.6|18
1650482140000|2022-04-20 19:15:40|94508.1|94458.1|94506.1|94456.1|94508.1|94469.7|94493.6|94455.1|26
1650482150000|2022-04-20 19:15:50|94505.9|94455.9|94506|94456|94506.1|94456.1|94505|94455|15
1650482160000|2022-04-20 19:16:00|94506.2|94456.2|94504.2|94454.2|94506.5|94456.5|94504.1|94454.1|28
1650482170000|2022-04-20 19:16:10|94504.3|94454.3|94504.1|94454.1|94508.5|94458.5|94504.1|94454.1|50
1650482180000|2022-04-20 19:16:20|94504.2|94454.2|94501.2|94451.2|94504.2|94454.2|94500.4|94450.4|42
1650482190000|2022-04-20 19:16:30|94501.4|94451.4|94502|94452|94502.7|94452.7|94500.8|94450.8|20
1650482200000|2022-04-20 19:16:40|94501.5|94451.5|94500|94450|94501.6|94451.6|94499.8|94449.8|11
1650482210000|2022-04-20 19:16:50|94499.7|94449.7|94499.8|94449.8|94503|94453|94498.5|94448.5|25
1650482220000|2022-04-20 19:17:00|94501.7|94451.7|94498.4|94448.4|94501.7|94451.7|94498.1|94448.1|29
1650482230000|2022-04-20 19:17:10|94498.5|94448.5|94497.8|94447.8|94498.7|94448.7|94496.9|94446.9|23
1650482240000|2022-04-20 19:17:20|94497.7|94447.7|94498.8|94448.8|94501.1|94451.1|94497.7|94447.7|12
1650482250000|2022-04-20 19:17:30|94498.6|94448.6|94498.5|94448.5|94500|94450|94497.7|94447.7|21
1650482260000|2022-04-20 19:17:40|94499.6|94449.6|94501.4|94451.4|94501.4|94451.4|94499|94449|30
1650482270000|2022-04-20 19:17:50|94501.1|94451.1|94498|94448|94501.1|94451.1|94497.8|94447.8|21
1650482280000|2022-04-20 19:18:00|94499|94449|94501.5|94451.5|94502.2|94452.2|94498.1|94448.1|49
1650482290000|2022-04-20 19:18:10|94502|94452|94501.6|94451.6|94502.7|94452.7|94499.4|94449.4|29
1650482300000|2022-04-20 19:18:20|94502.2|94452.2|94499.1|94449.1|94502.2|94452.2|94498.6|94448.6|24
1650482310000|2022-04-20 19:18:30|94499.7|94449.7|94490.3|94440.3|94499.7|94449.7|94487.5|94437.5|55
1650482320000|2022-04-20 19:18:40|94490.6|94440.6|94495|94445|94495.5|94445.5|94490.6|94440.6|47
1650482330000|2022-04-20 19:18:50|94494.6|94444.6|94492.3|94442.3|94494.9|94444.9|94491.2|94441.2|33
1650482340000|2022-04-20 19:19:00|94492.2|94442.2|94494.4|94444.4|94496.4|94446.4|94492|94442|38
1650482350000|2022-04-20 19:19:10|94494.8|94444.8|94497.6|94447.6|94498|94448|94493.6|94443.6|30
1650482360000|2022-04-20 19:19:20|94495.5|94445.5|94498.8|94448.8|94500.5|94450.5|94495.5|94445.5|41
1650482370000|2022-04-20 19:19:30|94498.7|94448.7|94500.4|94450.4|94502.1|94452.1|94498.7|94448.7|45
1650482380000|2022-04-20 19:19:40|94500.3|94450.3|94501.4|94451.4|94501.4|94451.4|94499.5|94449.5|38
1650482390000|2022-04-20 19:19:50|94501.3|94451.3|94503.1|94453.1|94503.5|94453.5|94501|94451|40
1650482400000|2022-04-20 19:20:00|94502.5|94452.5|94502.4|94452.4|94503.4|94453.4|94499.1|94449.1|40
1650482410000|2022-04-20 19:20:10|94500.4|94450.4|94495.8|94445.8|94503.8|94453.8|94495.8|94445.8|44
1650482420000|2022-04-20 19:20:20|94495|94445|94502.9|94452.9|94504.2|94454.2|94494.4|94444.4|43
1650482430000|2022-04-20 19:20:30|94503|94453|94498.2|94448.2|94503|94453|94498.1|94448.1|28
1650482440000|2022-04-20 19:20:40|94498|94448|94496.1|94446.1|94498.2|94448.2|94493.8|94443.8|41
1650482450000|2022-04-20 19:20:50|94497.4|94447.4|94502.7|94452.7|94502.7|94452.7|94496.9|94446.9|27
1650482460000|2022-04-20 19:21:00|94502.6|94452.6|94501.2|94451.2|94502.9|94452.9|94500.7|94450.7|33
1650482470000|2022-04-20 19:21:10|94501.4|94451.4|94499.1|94449.1|94501.6|94451.6|94499.1|94449.1|34
1650482480000|2022-04-20 19:21:20|94498.8|94448.8|94497.5|94447.5|94499.3|94449.3|94497.5|94447.5|20
1650482490000|2022-04-20 19:21:30|94497.6|94447.6|94500.3|94450.3|94502.3|94452.3|94497.5|94447.5|37
1650482500000|2022-04-20 19:21:40|94500.1|94450.1|94498.8|94448.8|94500.9|94450.9|94498.3|94448.3|34
1650482510000|2022-04-20 19:21:50|94499|94449|94496.9|94446.9|94500.2|94450.2|94496.7|94446.7|36
1650482520000|2022-04-20 19:22:00|94496.6|94446.6|94493.5|94443.5|94497.7|94447.7|94492.8|94442.8|44
1650482530000|2022-04-20 19:22:10|94492.7|94442.7|94492.5|94442.5|94494.3|94444.3|94490.7|94440.7|28
1650482540000|2022-04-20 19:22:20|94492.6|94442.6|94494.5|94444.5|94494.5|94444.5|94490.6|94440.6|25
1650482550000|2022-04-20 19:22:30|94494|94444|94494.7|94444.7|94495.6|94445.6|94491.1|94441.1|29
1650482560000|2022-04-20 19:22:40|94494.4|94444.4|94496.2|94446.2|94496.2|94446.2|94491.6|94441.6|14
1650482570000|2022-04-20 19:22:50|94492.1|94442.1|94495|94445|94495|94445|94490.3|94440.3|22
1650482580000|2022-04-20 19:23:00|94492.9|94442.9|94479|94454|94493.2|94454|94478.3|94439.2|34
1650482590000|2022-04-20 19:23:10|94478.6|94453.6|94477.4|94452.4|94478.6|94453.6|94476.4|94451.4|19
1650482600000|2022-04-20 19:23:20|94477.6|94452.6|94477.5|94452.5|94478.3|94453.3|94477.4|94452.4|15
1650482610000|2022-04-20 19:23:30|94477.1|94452.1|94476.4|94451.4|94478.4|94453.4|94476.4|94451.4|20
1650482620000|2022-04-20 19:23:40|94476.6|94451.6|94490.2|94440.2|94490.6|94453.5|94476.6|94438.8|20
1650482630000|2022-04-20 19:23:50|94489.6|94439.6|94485.2|94435.2|94489.6|94439.6|94485.2|94435.2|27
1650482640000|2022-04-20 19:24:00|94485|94435|94492|94442|94492.2|94442.2|94483.6|94433.6|36
1650482650000|2022-04-20 19:24:10|94491.5|94441.5|94482.5|94432.5|94491.5|94441.5|94477.7|94427.7|51
1650482660000|2022-04-20 19:24:20|94482.4|94432.4|94483.1|94433.1|94483.7|94433.7|94481.4|94431.4|28
1650482670000|2022-04-20 19:24:30|94483.2|94433.2|94482.5|94432.5|94483.5|94433.5|94482.3|94432.3|16
1650482680000|2022-04-20 19:24:40|94482.3|94432.3|94485|94435|94489.6|94451.3|94473.6|94432.3|45
1650482690000|2022-04-20 19:24:50|94485.7|94435.7|94472|94447|94485.7|94447.4|94469.3|94433|35
1650482700000|2022-04-20 19:25:00|94470.5|94445.5|94482.7|94432.7|94483.2|94446.3|94469.7|94432.1|38
1650482710000|2022-04-20 19:25:10|94482.6|94432.6|94482.7|94432.7|94483|94433|94482.4|94432.4|16
1650482720000|2022-04-20 19:25:20|94482.8|94432.8|94485.8|94435.8|94485.8|94435.8|94482.4|94432.4|29
1650482730000|2022-04-20 19:25:30|94485.6|94435.6|94482.9|94432.9|94485.6|94435.6|94482|94432|34
1650482740000|2022-04-20 19:25:40|94482.7|94432.7|94483.5|94433.5|94484.1|94434.1|94482.2|94432.2|34
1650482750000|2022-04-20 19:25:50|94483.6|94433.6|94486.1|94436.1|94486.5|94436.5|94483.4|94433.4|29
1650482760000|2022-04-20 19:26:00|94484.3|94434.3|94483|94433|94485.4|94435.4|94482.6|94432.6|25
1650482770000|2022-04-20 19:26:10|94483.5|94433.5|94479.6|94429.6|94483.5|94433.5|94479|94429|40
1650482780000|2022-04-20 19:26:20|94479.5|94429.5|94482.2|94432.2|94482.2|94432.2|94479|94429|15
1650482790000|2022-04-20 19:26:30|94482.1|94432.1|94482.1|94432.1|94482.3|94432.3|94481.5|94431.5|18
1650482800000|2022-04-20 19:26:40|94482.2|94432.2|94482.5|94432.5|94482.9|94432.9|94480.1|94430.1|38
1650482810000|2022-04-20 19:26:50|94483.2|94433.2|94483|94433|94483.9|94433.9|94481.8|94431.8|34
1650482820000|2022-04-20 19:27:00|94481.9|94431.9|94481.1|94431.1|94483.1|94433.1|94480.4|94430.4|22
1650482830000|2022-04-20 19:27:10|94481.3|94431.3|94467.4|94417.4|94481.3|94437.4|94457.2|94416.5|42
1650482840000|2022-04-20 19:27:20|94467.7|94417.7|94469.4|94419.4|94469.8|94419.8|94467.1|94417.1|30
1650482850000|2022-04-20 19:27:30|94469.3|94419.3|94459.8|94409.8|94469.6|94427.8|94449.3|94409.4|43
1650482860000|2022-04-20 19:27:40|94459.9|94409.9|94436.5|94386.5|94461.1|94411.1|94434.3|94384.3|32
1650482870000|2022-04-20 19:27:50|94435.9|94385.9|94435.1|94385.1|94437.3|94387.3|94434.3|94384.3|34
1650482880000|2022-04-20 19:28:00|94435.6|94385.6|94435.1|94385.1|94436.3|94386.3|94434.7|94384.7|28
1650482890000|2022-04-20 19:28:10|94435.4|94385.4|94436.3|94386.3|94437.1|94387.1|94435.2|94385.2|31
1650482900000|2022-04-20 19:28:20|94435.8|94385.8|94432.4|94382.4|94435.8|94385.8|94430.6|94380.6|28
1650482910000|2022-04-20 19:28:30|94432|94382|94435.4|94385.4|94436.3|94386.3|94430.2|94380.2|34
1650482920000|2022-04-20 19:28:40|94435.2|94385.2|94435.3|94385.3|94435.8|94385.8|94434.8|94384.8|25
1650482930000|2022-04-20 19:28:50|94435.5|94385.5|94437.2|94387.2|94437.5|94387.5|94435.3|94385.3|31
1650482940000|2022-04-20 19:29:00|94438.9|94388.9|94439.1|94389.1|94440.8|94390.8|94436.7|94386.7|32
1650482950000|2022-04-20 19:29:10|94439.6|94389.6|94434.2|94384.2|94439.7|94389.7|94434.2|94384.2|36
1650482960000|2022-04-20 19:29:20|94433.9|94383.9|94429.2|94379.2|94433.9|94383.9|94427.4|94377.4|45
1650482970000|2022-04-20 19:29:30|94430.1|94380.1|94434.5|94384.5|94438.6|94388.6|94430.1|94380.1|41
1650482980000|2022-04-20 19:29:40|94434.2|94384.2|94435.5|94385.5|94435.9|94385.9|94433.8|94383.8|31
1650482990000|2022-04-20 19:29:50|94435.6|94385.6|94440|94390|94440.3|94390.3|94435.2|94385.2|20
1650483000000|2022-04-20 19:30:00|94441.4|94391.4|94440|94390|94442.3|94392.3|94438.9|94388.9|31
1650483010000|2022-04-20 19:30:10|94440.5|94390.5|94437.1|94387.1|94440.5|94402.1|94426.1|94386.5|29
1650483020000|2022-04-20 19:30:20|94437.9|94387.9|94436.3|94386.3|94438.5|94388.5|94436.3|94386.3|15
1650483030000|2022-04-20 19:30:30|94436.6|94386.6|94437.4|94412.4|94445.6|94412.9|94425.7|94386|41
1650483040000|2022-04-20 19:30:40|94435.1|94410.1|94434.2|94409.2|94435.6|94410.6|94433|94408|22
1650483050000|2022-04-20 19:30:50|94434.3|94409.3|94443.5|94393.5|94443.5|94409.3|94431.5|94393.5|14
1650483060000|2022-04-20 19:31:00|94443.7|94393.7|94441.1|94416.1|94450.3|94416.2|94436.1|94393.3|27
1650483070000|2022-04-20 19:31:10|94441|94416|94442.3|94417.3|94443|94418|94440.2|94415.2|27
1650483080000|2022-04-20 19:31:20|94442.1|94417.1|94449|94399|94449|94417.5|94437.7|94398.8|25
1650483090000|2022-04-20 19:31:30|94448.9|94398.9|94451.5|94401.5|94451.5|94401.5|94448.5|94398.5|26
1650483100000|2022-04-20 19:31:40|94451.7|94401.7|94453.5|94403.5|94453.7|94403.7|94451.7|94401.7|21
1650483110000|2022-04-20 19:31:50|94453.4|94403.4|94451.5|94401.5|94453.4|94403.4|94449.9|94399.9|19
1650483120000|2022-04-20 19:32:00|94451.2|94401.2|94454|94404|94454.3|94416.8|94439.6|94401.2|30
1650483130000|2022-04-20 19:32:10|94454.5|94404.5|94441.8|94416.8|94454.5|94418.5|94441.2|94403|18
1650483140000|2022-04-20 19:32:20|94441.9|94416.9|94440.3|94415.3|94454.6|94416.9|94437.3|94402.9|26
1650483150000|2022-04-20 19:32:30|94439.8|94414.8|94439.6|94414.6|94441|94416|94437.5|94412.5|16
1650483160000|2022-04-20 19:32:40|94439.7|94414.7|94436.6|94411.6|94439.9|94414.9|94436.6|94411.6|11
1650483170000|2022-04-20 19:32:50|94436.2|94411.2|94451.5|94401.5|94451.9|94415.2|94436.2|94394.7|13
1650483180000|2022-04-20 19:33:00|94451.4|94401.4|94440.1|94415.1|94454.7|94416.2|94440.1|94401.4|15
1650483190000|2022-04-20 19:33:10|94440.3|94415.3|94441.4|94416.4|94441.7|94416.7|94439.2|94414.2|17
1650483200000|2022-04-20 19:33:20|94441.6|94416.6|94446.6|94421.6|94460.4|94421.9|94441.5|94404.3|19
1650483210000|2022-04-20 19:33:30|94444.1|94419.1|94457.5|94407.5|94459.4|94422.1|94444.1|94406.3|36
1650483220000|2022-04-20 19:33:40|94458.2|94408.2|94457.9|94407.9|94458.6|94423.2|94445.2|94406.5|21
1650483230000|2022-04-20 19:33:50|94445.7|94420.7|94447.5|94422.5|94447.5|94422.5|94441.5|94416.5|16
1650483240000|2022-04-20 19:34:00|94446.5|94421.5|94445.6|94420.6|94446.5|94421.5|94441.9|94416.9|24
1650483250000|2022-04-20 19:34:10|94445.5|94420.5|94444.7|94419.7|94450.1|94425.1|94444.6|94419.6|35
1650483260000|2022-04-20 19:34:20|94444.9|94419.9|94443.5|94418.5|94445|94420|94443.5|94418.5|13
1650483270000|2022-04-20 19:34:30|94443.8|94418.8|94447.8|94422.8|94448.1|94423.1|94442.8|94417.8|19
1650483280000|2022-04-20 19:34:40|94447.9|94422.9|94460.3|94410.3|94461.7|94425.8|94447.7|94410.3|22
1650483290000|2022-04-20 19:34:50|94460.4|94410.4|94460.1|94410.1|94461.2|94411.2|94458.7|94408.7|31
1650483300000|2022-04-20 19:35:00|94459.6|94409.6|94460.4|94410.4|94461.1|94411.1|94459.1|94409.1|16
1650483310000|2022-04-20 19:35:10|94460.3|94410.3|94449|94424|94461.3|94424.4|94448.7|94410.3|12
1650483320000|2022-04-20 19:35:20|94448.5|94423.5|94472.8|94422.8|94472.8|94435.2|94447.7|94422.7|23
1650483330000|2022-04-20 19:35:30|94473|94423|94476.6|94426.6|94477|94427|94469.3|94419.3|34
1650483340000|2022-04-20 19:35:40|94476.5|94426.5|94475.3|94425.3|94478.4|94428.4|94474|94424|41
1650483350000|2022-04-20 19:35:50|94458.3|94433.3|94470.7|94420.7|94471.7|94434.2|94455.8|94417.2|34
1650483360000|2022-04-20 19:36:00|94470.4|94420.4|94470.6|94420.6|94472.6|94422.6|94469.5|94419.5|28
1650483370000|2022-04-20 19:36:10|94470.5|94420.5|94471.8|94421.8|94473.1|94423.1|94470.5|94420.5|15
1650483380000|2022-04-20 19:36:20|94472|94422|94473.1|94423.1|94474|94424|94472|94422|14
1650483390000|2022-04-20 19:36:30|94473.2|94423.2|94471.3|94421.3|94476.3|94426.3|94471|94421|13
1650483400000|2022-04-20 19:36:40|94469.7|94419.7|94471|94421|94471|94421|94469.5|94419.5|9
1650483410000|2022-04-20 19:36:50|94474.1|94424.1|94475.4|94425.4|94475.8|94425.8|94473.2|94423.2|29
1650483420000|2022-04-20 19:37:00|94475.2|94425.2|94470.3|94420.3|94475.2|94425.2|94470.3|94420.3|16
1650483430000|2022-04-20 19:37:10|94470.4|94420.4|94472.9|94422.9|94476.5|94426.5|94470.1|94420.1|24
1650483440000|2022-04-20 19:37:20|94472.4|94422.4|94471.2|94421.2|94474.6|94424.6|94469.9|94419.9|34
1650483450000|2022-04-20 19:37:30|94470.9|94420.9|94472.7|94422.7|94473.2|94423.2|94470.1|94420.1|28
1650483460000|2022-04-20 19:37:40|94472.4|94422.4|94474.8|94424.8|94476.7|94426.7|94472.4|94422.4|20
1650483470000|2022-04-20 19:37:50|94475.4|94425.4|94477.7|94427.7|94479.9|94429.9|94475|94425|43
1650483480000|2022-04-20 19:38:00|94478|94428|94478|94428|94480.7|94430.7|94478|94428|33
1650483490000|2022-04-20 19:38:10|94478.5|94428.5|94477.8|94427.8|94480.1|94430.1|94476.4|94426.4|31
1650483500000|2022-04-20 19:38:20|94477.9|94427.9|94477.4|94427.4|94478.7|94428.7|94477.4|94427.4|12
1650483510000|2022-04-20 19:38:30|94479.2|94429.2|94477.7|94427.7|94479.6|94429.6|94475.7|94425.7|23
1650483520000|2022-04-20 19:38:40|94477.1|94427.1|94469.3|94419.3|94478.3|94428.3|94469.3|94419.3|33
1650483530000|2022-04-20 19:38:50|94469.4|94419.4|94469|94419|94471.1|94421.1|94468.8|94418.8|20
1650483540000|2022-04-20 19:39:00|94469.4|94419.4|94468.5|94418.5|94470.4|94420.4|94468.5|94418.5|21
1650483550000|2022-04-20 19:39:10|94470|94420|94467.9|94417.9|94470|94420|94464.1|94414.1|34
1650483560000|2022-04-20 19:39:20|94467.6|94417.6|94469.2|94419.2|94469.6|94419.6|94467.6|94417.6|22
1650483570000|2022-04-20 19:39:30|94468.9|94418.9|94468.2|94418.2|94469.4|94419.4|94468.2|94418.2|15
1650483580000|2022-04-20 19:39:40|94468.5|94418.5|94465.1|94415.1|94469.1|94419.1|94463.9|94413.9|35
1650483590000|2022-04-20 19:39:50|94465|94415|94467.6|94417.6|94469.3|94419.3|94464.6|94414.6|23
1650483600000|2022-04-20 19:40:00|94468|94418|94466.3|94416.3|94468.1|94418.1|94465.6|94415.6|33
1650483610000|2022-04-20 19:40:10|94466.4|94416.4|94464.8|94414.8|94466.4|94416.4|94464.4|94414.4|22
1650483620000|2022-04-20 19:40:20|94465.2|94415.2|94463.2|94413.2|94465.3|94415.3|94459.5|94409.5|29
1650483630000|2022-04-20 19:40:30|94463.1|94413.1|94461.4|94411.4|94463.1|94413.1|94460.7|94410.7|19
1650483640000|2022-04-20 19:40:40|94461.8|94411.8|94460.3|94410.3|94461.8|94411.8|94460.2|94410.2|11
1650483650000|2022-04-20 19:40:50|94460.5|94410.5|94458.3|94408.3|94460.5|94410.5|94456.7|94406.7|30
1650483660000|2022-04-20 19:41:00|94458.4|94408.4|94461.8|94411.8|94462.9|94412.9|94457|94407|40
1650483670000|2022-04-20 19:41:10|94461.5|94411.5|94459|94409|94462.3|94412.3|94459|94409|18
1650483680000|2022-04-20 19:41:20|94459.1|94409.1|94455.3|94405.3|94459.5|94409.5|94453.4|94403.4|34
1650483690000|2022-04-20 19:41:30|94454.6|94404.6|94452.8|94402.8|94455.4|94405.4|94452.8|94402.8|14
1650483700000|2022-04-20 19:41:40|94452.6|94402.6|94452.3|94402.3|94452.7|94402.7|94451.9|94401.9|14
1650483710000|2022-04-20 19:41:50|94452.1|94402.1|94452.2|94402.2|94454.3|94404.3|94449.5|94399.5|25
1650483720000|2022-04-20 19:42:00|94451.5|94401.5|94448.4|94398.4|94451.5|94401.5|94447.5|94397.5|25
1650483730000|2022-04-20 19:42:10|94448.6|94398.6|94444.2|94394.2|94451|94401|94443.7|94393.7|26
1650483740000|2022-04-20 19:42:20|94444.5|94394.5|94445.5|94395.5|94450.3|94400.3|94443.9|94393.9|16
1650483750000|2022-04-20 19:42:30|94445.8|94395.8|94442.4|94392.4|94449.1|94399.1|94442.4|94392.4|36
1650483760000|2022-04-20 19:42:40|94442.7|94392.7|94442.4|94392.4|94444.4|94394.4|94442.1|94392.1|30
1650483770000|2022-04-20 19:42:50|94442.5|94392.5|94440.9|94390.9|94442.8|94392.8|94440.5|94390.5|24
1650483780000|2022-04-20 19:43:00|94441.2|94391.2|94442|94392|94443.8|94393.8|94441.2|94391.2|18
1650483790000|2022-04-20 19:43:10|94442.2|94392.2|94427.4|94402.4|94443.3|94402.4|94424.8|94386.8|23
1650483800000|2022-04-20 19:43:20|94423.4|94398.4|94435.4|94385.4|94437.8|94399.4|94423.4|94385.2|14
1650483810000|2022-04-20 19:43:30|94434.8|94384.8|94433.7|94383.7|94436.9|94386.9|94433.7|94383.7|17
1650483820000|2022-04-20 19:43:40|94433.9|94383.9|94434.3|94384.3|94436.1|94386.1|94432.5|94382.5|15
1650483830000|2022-04-20 19:43:50|94433.9|94383.9|94433.2|94383.2|94434.4|94384.4|94430.8|94380.8|26
1650483840000|2022-04-20 19:44:00|94433.3|94383.3|94435.9|94385.9|94439.4|94389.4|94433.2|94383.2|25
1650483850000|2022-04-20 19:44:10|94435.8|94385.8|94433.5|94383.5|94437.7|94387.7|94433.1|94383.1|36
1650483860000|2022-04-20 19:44:20|94433.7|94383.7|94432.1|94382.1|94433.7|94394.7|94419.5|94379.4|24
1650483870000|2022-04-20 19:44:30|94431.8|94381.8|94427.4|94377.4|94431.8|94381.8|94426.7|94376.7|24
1650483880000|2022-04-20 19:44:40|94427.1|94377.1|94427.8|94377.8|94428.9|94378.9|94427.1|94377.1|17
1650483890000|2022-04-20 19:44:50|94427.5|94377.5|94425.7|94375.7|94427.9|94377.9|94425.5|94375.5|16
1650483900000|2022-04-20 19:45:00|94426.8|94376.8|94417.1|94392.1|94427.4|94393.1|94414.6|94375.9|31
1650483910000|2022-04-20 19:45:10|94417.4|94392.4|94414|94389|94417.7|94392.7|94413.2|94388.2|26
1650483920000|2022-04-20 19:45:20|94413.7|94388.7|94423.5|94373.5|94427.2|94388.7|94411.1|94370.3|25
1650483930000|2022-04-20 19:45:30|94426.3|94376.3|94415|94390|94426.3|94391.1|94414.9|94373|31
1650483940000|2022-04-20 19:45:40|94415.6|94390.6|94423.4|94398.4|94429|94398.8|94415.4|94377.5|26
1650483950000|2022-04-20 19:45:50|94423.6|94398.6|94415.9|94390.9|94434.5|94399.5|94415.9|94379.8|34
1650483960000|2022-04-20 19:46:00|94428.7|94378.7|94432.3|94382.3|94432.3|94382.3|94425.1|94375.1|42
1650483970000|2022-04-20 19:46:10|94431.6|94381.6|94433.5|94383.5|94434.2|94384.2|94431.1|94381.1|15
1650483980000|2022-04-20 19:46:20|94432.1|94382.1|94426|94376|94432.3|94390.3|94413.1|94375.8|32
1650483990000|2022-04-20 19:46:30|94426.3|94376.3|94413.7|94388.7|94426.8|94389.9|94413.7|94375.7|25
1650484000000|2022-04-20 19:46:40|94414.1|94389.1|94425.7|94375.7|94426.4|94389.1|94414.1|94375|15
1650484010000|2022-04-20 19:46:50|94425.8|94375.8|94423.8|94398.8|94434.8|94399.6|94415|94375.7|28
1650484020000|2022-04-20 19:47:00|94423.6|94398.6|94431.7|94381.7|94437.8|94400.4|94420.7|94381.2|47
1650484030000|2022-04-20 19:47:10|94422.6|94397.6|94420.3|94395.3|94422.7|94397.7|94419.1|94394.1|26
1650484040000|2022-04-20 19:47:20|94420.5|94395.5|94430|94380|94430|94400.8|94417.3|94378.6|26
1650484050000|2022-04-20 19:47:30|94429.5|94379.5|94423.9|94373.9|94430.8|94380.8|94422.5|94372.5|47
1650484060000|2022-04-20 19:47:40|94425.6|94375.6|94423.9|94373.9|94425.7|94375.7|94423.5|94373.5|29
1650484070000|2022-04-20 19:47:50|94421|94371|94419|94369|94421.8|94371.8|94418.1|94368.1|28
1650484080000|2022-04-20 19:48:00|94418.6|94368.6|94412.7|94362.7|94418.8|94368.8|94412.4|94362.4|37
1650484090000|2022-04-20 19:48:10|94411.8|94361.8|94413.6|94363.6|94415.7|94365.7|94411.5|94361.5|8
1650484100000|2022-04-20 19:48:20|94413.8|94363.8|94406.3|94356.3|94414.6|94364.6|94406.2|94356.2|21
1650484110000|2022-04-20 19:48:30|94406.4|94356.4|94405.4|94355.4|94408.5|94358.5|94405.4|94355.4|27
1650484120000|2022-04-20 19:48:40|94405.5|94355.5|94405.1|94355.1|94406.9|94356.9|94405.1|94355.1|19
1650484130000|2022-04-20 19:48:50|94406.2|94356.2|94406.4|94356.4|94407.7|94357.7|94405.4|94355.4|18
1650484140000|2022-04-20 19:49:00|94405.8|94355.8|94383.3|94333.3|94405.8|94355.8|94382.7|94332.7|37
1650484150000|2022-04-20 19:49:10|94383.6|94333.6|94383|94333|94384.9|94334.9|94382.3|94332.3|18
1650484160000|2022-04-20 19:49:20|94384|94334|94373.9|94323.9|94389.3|94334.7|94373.3|94313.3|32
1650484170000|2022-04-20 19:49:30|94375.7|94325.7|94376.8|94326.8|94391.6|94328.9|94370.6|94311.7|62
1650484180000|2022-04-20 19:49:40|94385.1|94314.4|94383|94309|94386.2|94330|94372.6|94309|34
1650484190000|2022-04-20 19:49:50|94383.8|94309.5|94375.4|94325.4|94383.8|94329.1|94371.4|94309.5|18
1650484200000|2022-04-20 19:50:00|94375.2|94325.2|94375.8|94325.8|94383.7|94326.7|94370.7|94313.4|47
1650484210000|2022-04-20 19:50:10|94375.6|94325.6|94378|94328|94389|94328.4|94374.4|94318.4|46
1650484220000|2022-04-20 19:50:20|94377.1|94327.1|94378.5|94328.5|94380.4|94330.4|94377.1|94327.1|29
1650484230000|2022-04-20 19:50:30|94379.9|94329.9|94378.3|94328.3|94379.9|94329.9|94377.9|94327.9|23
1650484240000|2022-04-20 19:50:40|94378.7|94328.7|94380.2|94330.2|94380.2|94330.2|94378.3|94328.3|29
1650484250000|2022-04-20 19:50:50|94379.1|94329.1|94380.1|94330.1|94381.7|94331.7|94379.1|94329.1|20
1650484260000|2022-04-20 19:51:00|94380|94330|94379.3|94329.3|94388.8|94330.5|94377.3|94317.8|25
1650484270000|2022-04-20 19:51:10|94379.9|94329.9|94378.7|94328.7|94380.3|94330.3|94378.5|94328.5|25
1650484280000|2022-04-20 19:51:20|94378.5|94328.5|94383.8|94333.8|94396.2|94335.5|94378.4|94321.4|29
1650484290000|2022-04-20 19:51:30|94383.9|94333.9|94391.9|94341.9|94400.3|94343.2|94383.6|94327.7|41
1650484300000|2022-04-20 19:51:40|94392.4|94342.4|94390.7|94340.7|94395.5|94345.5|94388.8|94338.8|37
1650484310000|2022-04-20 19:51:50|94390.8|94340.8|94395.3|94345.3|94396.8|94346.8|94389.8|94339.8|35
1650484320000|2022-04-20 19:52:00|94395.8|94345.8|94396.3|94346.3|94409.8|94350|94395.7|94332.8|38
1650484330000|2022-04-20 19:52:10|94396.5|94346.5|94397|94347|94407.5|94349.9|94396.5|94334.5|47
1650484340000|2022-04-20 19:52:20|94407.4|94336.6|94400|94350|94407.6|94351.4|94396|94336|33
1650484350000|2022-04-20 19:52:30|94400.1|94350.1|94397.9|94347.9|94401.3|94351.3|94397.2|94347.2|31
1650484360000|2022-04-20 19:52:40|94398.4|94348.4|94396.2|94346.2|94399.6|94349.6|94396.2|94346.2|35
1650484370000|2022-04-20 19:52:50|94396.3|94346.3|94394.9|94344.9|94406.5|94346.9|94393.6|94335.6|32
1650484380000|2022-04-20 19:53:00|94395.6|94345.6|94396.7|94346.7|94399.9|94349.9|94395.5|94345.5|44
1650484390000|2022-04-20 19:53:10|94396.3|94346.3|94395.7|94345.7|94398.6|94348.6|94394.7|94344.7|36
1650484400000|2022-04-20 19:53:20|94395.9|94345.9|94393|94343|94396.3|94346.3|94392.4|94342.4|27
1650484410000|2022-04-20 19:53:30|94393.1|94343.1|94394.7|94344.7|94394.9|94344.9|94392.4|94342.4|26
1650484420000|2022-04-20 19:53:40|94394.8|94344.8|94392.9|94342.9|94396.3|94346.3|94392.9|94342.9|18
1650484430000|2022-04-20 19:53:50|94393.4|94343.4|94394.9|94344.9|94394.9|94344.9|94391.9|94341.9|14
1650484440000|2022-04-20 19:54:00|94391.7|94341.7|94391.9|94341.9|94392.2|94342.2|94391|94341|10
1650484450000|2022-04-20 19:54:10|94395.3|94345.3|94399|94349|94399.3|94349.3|94395.3|94345.3|25
1650484460000|2022-04-20 19:54:20|94399.5|94349.5|94400.1|94350.1|94400.1|94350.1|94398.7|94348.7|18
1650484470000|2022-04-20 19:54:30|94400.2|94350.2|94402.5|94352.5|94403.3|94353.3|94396.4|94346.4|35
1650484480000|2022-04-20 19:54:40|94402.4|94352.4|94403.6|94353.6|94404.7|94354.7|94402.4|94352.4|29
1650484490000|2022-04-20 19:54:50|94403.7|94353.7|94403.9|94353.9|94406.7|94356.7|94402.8|94352.8|21
1650484500000|2022-04-20 19:55:00|94403.8|94353.8|94399|94349|94404.8|94354.8|94398.7|94348.7|32
1650484510000|2022-04-20 19:55:10|94399.4|94349.4|94398.4|94348.4|94403.4|94353.4|94398|94348|22
1650484520000|2022-04-20 19:55:20|94399.2|94349.2|94398.3|94348.3|94414|94352.5|94397.6|94340.2|17
1650484530000|2022-04-20 19:55:30|94400.4|94350.4|94394.9|94344.9|94410|94351.2|94393.2|94336.6|28
1650484540000|2022-04-20 19:55:40|94397.5|94347.5|94398|94348|94398.9|94348.9|94395.2|94345.2|31
1650484550000|2022-04-20 19:55:50|94398.1|94348.1|94397.4|94347.4|94399|94349|94397.4|94347.4|16
1650484560000|2022-04-20 19:56:00|94396.2|94346.2|94400.6|94350.6|94404.7|94354.7|94396.2|94346.2|39
1650484570000|2022-04-20 19:56:10|94400.9|94350.9|94403|94353|94403.6|94353.6|94400.6|94350.6|33
1650484580000|2022-04-20 19:56:20|94403.8|94353.8|94402.1|94352.1|94415.4|94353.8|94402.1|94339.5|25
1650484590000|2022-04-20 19:56:30|94402|94352|94406|94356|94406.5|94356.5|94402|94352|25
1650484600000|2022-04-20 19:56:40|94405.8|94355.8|94409.8|94359.8|94423.9|94360.8|94405.1|94347.9|29
1650484610000|2022-04-20 19:56:50|94410|94360|94413.8|94363.8|94423.3|94363.9|94407|94347.8|33
1650484620000|2022-04-20 19:57:00|94413.1|94363.1|94411.5|94361.5|94414.8|94364.8|94409.3|94359.3|35
1650484630000|2022-04-20 19:57:10|94413.4|94363.4|94413.5|94363.5|94414.6|94364.6|94411.2|94361.2|42
1650484640000|2022-04-20 19:57:20|94413.6|94363.6|94412.1|94362.1|94414.7|94364.7|94408.1|94358.1|41
1650484650000|2022-04-20 19:57:30|94410.4|94360.4|94404.5|94354.5|94410.4|94360.4|94402.3|94352.3|51
1650484660000|2022-04-20 19:57:40|94404.6|94354.6|94387.9|94337.9|94404.7|94354.7|94380.6|94328.4|55
1650484670000|2022-04-20 19:57:50|94388|94338|94393.1|94343.1|94393.1|94343.1|94387.5|94337.5|29
1650484680000|2022-04-20 19:58:00|94392.7|94342.7|94391.2|94341.2|94395.5|94345.5|94391|94341|37
1650484690000|2022-04-20 19:58:10|94391.3|94341.3|94384.5|94334.5|94391.3|94341.3|94384.5|94334.5|44
1650484700000|2022-04-20 19:58:20|94384.2|94334.2|94380.8|94330.8|94386|94346.5|94368.9|94329.5|44
1650484710000|2022-04-20 19:58:30|94381.1|94331.1|94375.2|94325.2|94389.1|94331.1|94374.8|94315|31
1650484720000|2022-04-20 19:58:40|94375.7|94325.7|94374.5|94324.5|94377.6|94327.6|94374.2|94324.2|29
1650484730000|2022-04-20 19:58:50|94375|94325|94373.8|94323.8|94376.1|94326.1|94373.5|94323.5|17
1650484740000|2022-04-20 19:59:00|94373.1|94323.1|94373.8|94323.8|94374.9|94324.9|94373|94323|30
1650484750000|2022-04-20 19:59:10|94374.4|94324.4|94376.6|94326.6|94377.7|94327.7|94374.3|94324.3|41
1650484760000|2022-04-20 19:59:20|94376.5|94326.5|94371.6|94321.6|94379.5|94329.5|94371.4|94321.4|43
1650484770000|2022-04-20 19:59:30|94372.1|94322.1|94371.1|94321.1|94373.1|94323.1|94370.3|94320.3|32
1650484780000|2022-04-20 19:59:40|94371.5|94321.5|94371.7|94321.7|94374.3|94324.3|94368.1|94318.1|47
1650484790000|2022-04-20 19:59:50|94370.1|94320.1|94377.1|94327.1|94379.6|94329.6|94370.1|94320.1|57
1650484800000|2022-04-20 20:00:00|94376.9|94326.9|94384|94334|94389.7|94339.7|94376.9|94326.9|49
1650484810000|2022-04-20 20:00:10|94384.4|94334.4|94384.9|94334.9|94387.3|94337.3|94383.1|94333.1|26
1650484820000|2022-04-20 20:00:20|94385.4|94335.4|94381.2|94331.2|94385.4|94335.4|94380.9|94330.9|23
1650484830000|2022-04-20 20:00:30|94381|94331|94375.4|94325.4|94381|94331|94375.2|94325.2|24
1650484840000|2022-04-20 20:00:40|94375.8|94325.8|94373.3|94323.3|94375.9|94325.9|94372.5|94322.5|23
1650484850000|2022-04-20 20:00:50|94373.1|94323.1|94369.6|94319.6|94373.1|94323.1|94369.6|94319.6|32
1650484860000|2022-04-20 20:01:00|94369.4|94319.4|94369.2|94319.2|94371.3|94321.3|94367.7|94317.7|39
1650484870000|2022-04-20 20:01:10|94368.9|94318.9|94367.7|94317.7|94370.5|94320.5|94367.7|94317.7|19
1650484880000|2022-04-20 20:01:20|94367.8|94317.8|94367.5|94317.5|94368.6|94318.6|94367|94317|23
1650484890000|2022-04-20 20:01:30|94367.6|94317.6|94379.8|94305.7|94381.4|94317.6|94367.6|94304.5|30
1650484900000|2022-04-20 20:01:40|94379.9|94306.9|94367.3|94317.3|94379.9|94318|94366.7|94306.9|22
1650484910000|2022-04-20 20:01:50|94378.3|94307.1|94367.4|94317.4|94378.4|94318.1|94367.2|94307|17
1650484920000|2022-04-20 20:02:00|94367.3|94317.3|94372.9|94322.9|94384.9|94324.6|94365.6|94314.1|46
1650484930000|2022-04-20 20:02:10|94373.5|94323.5|94377.9|94327.9|94388.1|94328.6|94373.2|94313.7|26
1650484940000|2022-04-20 20:02:20|94377.7|94327.7|94375.1|94325.1|94377.7|94327.7|94371.6|94321.6|15
1650484950000|2022-04-20 20:02:30|94374.3|94324.3|94378.6|94328.6|94383.4|94333.4|94373|94323|36
1650484960000|2022-04-20 20:02:40|94378.4|94328.4|94379|94329|94379|94329|94375.9|94325.9|24
1650484970000|2022-04-20 20:02:50|94378.8|94328.8|94375|94325|94381.1|94331.1|94374.6|94324.6|25
1650484980000|2022-04-20 20:03:00|94375.3|94325.3|94375.6|94325.6|94375.8|94325.8|94374.6|94324.6|20
1650484990000|2022-04-20 20:03:10|94376.1|94326.1|94377.1|94327.1|94377.9|94327.9|94375|94325|25
1650485000000|2022-04-20 20:03:20|94377.2|94327.2|94379.2|94329.2|94379.6|94329.6|94376.5|94326.5|33
1650485010000|2022-04-20 20:03:30|94378.9|94328.9|94382.1|94332.1|94382.1|94332.1|94378.6|94328.6|32
1650485020000|2022-04-20 20:03:40|94382.6|94332.6|94381.9|94331.9|94383.7|94333.7|94381.6|94331.6|20
1650485030000|2022-04-20 20:03:50|94382.1|94332.1|94382|94332|94385.3|94335.3|94381.8|94331.8|30
1650485040000|2022-04-20 20:04:00|94381.8|94331.8|94382.7|94332.7|94383.1|94333.1|94381.3|94331.3|16
1650485050000|2022-04-20 20:04:10|94383.7|94333.7|94382|94332|94383.7|94333.7|94382|94332|17
1650485060000|2022-04-20 20:04:20|94381.8|94331.8|94381.5|94331.5|94382.7|94332.7|94381.4|94331.4|30
1650485070000|2022-04-20 20:04:30|94391.6|94341.6|94385|94335|94391.6|94341.6|94383.5|94333.5|42
1650485080000|2022-04-20 20:04:40|94385.6|94335.6|94384.7|94334.7|94385.6|94335.6|94383.9|94333.9|13
1650485090000|2022-04-20 20:04:50|94384.1|94334.1|94384.3|94334.3|94386|94336|94383.9|94333.9|19
1650485100000|2022-04-20 20:05:00|94384.7|94334.7|94382.9|94332.9|94384.7|94334.7|94380.8|94330.8|27
1650485110000|2022-04-20 20:05:10|94382.7|94332.7|94382.3|94332.3|94383.6|94333.6|94380.9|94330.9|23
1650485120000|2022-04-20 20:05:20|94381.9|94331.9|94382|94332|94382.3|94332.3|94381.4|94331.4|8
1650485130000|2022-04-20 20:05:30|94381.5|94331.5|94382.9|94332.9|94382.9|94332.9|94379.9|94329.9|14
1650485140000|2022-04-20 20:05:40|94382.3|94332.3|94384.4|94334.4|94385.3|94335.3|94382.2|94332.2|25
1650485150000|2022-04-20 20:05:50|94384.2|94334.2|94384.5|94334.5|94385.2|94335.2|94383.4|94333.4|17
1650485160000|2022-04-20 20:06:00|94384.9|94334.9|94384.7|94334.7|94387.7|94337.7|94384.7|94334.7|25
1650485170000|2022-04-20 20:06:10|94385.1|94335.1|94383.7|94333.7|94386.1|94336.1|94383.7|94333.7|12
1650485180000|2022-04-20 20:06:20|94383.6|94333.6|94382.1|94332.1|94384.3|94334.3|94379.3|94329.3|32
1650485190000|2022-04-20 20:06:30|94382.7|94332.7|94379.3|94329.3|94382.7|94332.7|94378.9|94328.9|14
1650485200000|2022-04-20 20:06:40|94380|94330|94385.7|94335.7|94386|94336|94380|94330|32
1650485210000|2022-04-20 20:06:50|94385.6|94335.6|94387.2|94337.2|94387.2|94337.2|94384.3|94334.3|43
1650485220000|2022-04-20 20:07:00|94385|94335|94387.2|94337.2|94387.3|94337.3|94384.2|94334.2|30
1650485230000|2022-04-20 20:07:10|94387.6|94337.6|94388.7|94338.7|94388.7|94338.7|94386.5|94336.5|13
1650485240000|2022-04-20 20:07:20|94389|94339|94387.2|94337.2|94389.2|94339.2|94386|94336|38
1650485250000|2022-04-20 20:07:30|94386.8|94336.8|94389.6|94339.6|94390.1|94340.1|94386.8|94336.8|18
1650485260000|2022-04-20 20:07:40|94389.2|94339.2|94389.2|94339.2|94389.8|94339.8|94388.3|94338.3|19
1650485270000|2022-04-20 20:07:50|94388.2|94338.2|94389.4|94339.4|94389.9|94339.9|94388.2|94338.2|14
1650485280000|2022-04-20 20:08:00|94389.1|94339.1|94389.6|94339.6|94389.8|94339.8|94389|94339|6
1650485290000|2022-04-20 20:08:10|94389.7|94339.7|94388.6|94338.6|94389.9|94339.9|94387.7|94337.7|14
1650485300000|2022-04-20 20:08:20|94389|94339|94391.9|94341.9|94392.3|94342.3|94386.8|94336.8|22
1650485310000|2022-04-20 20:08:30|94391.3|94341.3|94390.8|94340.8|94392.2|94342.2|94390.4|94340.4|14
1650485320000|2022-04-20 20:08:40|94390.5|94340.5|94391.7|94341.7|94391.7|94341.7|94390.5|94340.5|13
1650485330000|2022-04-20 20:08:50|94391.2|94341.2|94390.3|94340.3|94391.4|94341.4|94386.5|94336.5|19
1650485340000|2022-04-20 20:09:00|94388.5|94338.5|94390|94340|94391.5|94341.5|94387.3|94337.3|21
1650485350000|2022-04-20 20:09:10|94389.3|94339.3|94389.2|94339.2|94389.8|94339.8|94388.5|94338.5|11
1650485360000|2022-04-20 20:09:20|94388.9|94338.9|94390.5|94340.5|94390.5|94340.5|94387.6|94337.6|10
1650485370000|2022-04-20 20:09:30|94390.4|94340.4|94389.1|94339.1|94390.4|94340.4|94388.3|94338.3|10
1650485380000|2022-04-20 20:09:40|94388.7|94338.7|94388.1|94338.1|94391.5|94341.5|94388.1|94338.1|15
1650485390000|2022-04-20 20:09:50|94388.6|94338.6|94393.7|94343.7|94396|94346|94388.6|94338.6|20
1650485400000|2022-04-20 20:10:00|94393.5|94343.5|94390.6|94340.6|94396.5|94346.5|94390.6|94340.6|19
1650485410000|2022-04-20 20:10:10|94390.9|94340.9|94393.8|94343.8|94394.5|94344.5|94389.9|94339.9|16
1650485420000|2022-04-20 20:10:20|94393.3|94343.3|94392.5|94342.5|94394.4|94344.4|94388.7|94338.7|9
1650485430000|2022-04-20 20:10:30|94389.4|94339.4|94396.5|94346.5|94396.5|94346.5|94388.9|94338.9|20
1650485440000|2022-04-20 20:10:40|94396.8|94346.8|94389.2|94339.2|94397|94347|94389.2|94339.2|8
1650485450000|2022-04-20 20:10:50|94398.5|94348.5|94395.6|94345.6|94398.5|94348.5|94390.6|94340.6|16
1650485460000|2022-04-20 20:11:00|94394.7|94344.7|94393.5|94343.5|94395.5|94345.5|94391.4|94341.4|22
1650485470000|2022-04-20 20:11:10|94391.9|94341.9|94391.1|94341.1|94393.8|94343.8|94391.1|94341.1|9
1650485480000|2022-04-20 20:11:20|94392.9|94342.9|94391.2|94341.2|94394.1|94344.1|94390.3|94340.3|20
1650485490000|2022-04-20 20:11:30|94391|94341|94389.8|94339.8|94391.7|94341.7|94389.5|94339.5|12
1650485500000|2022-04-20 20:11:40|94388.6|94338.6|94394.5|94344.5|94396.2|94346.2|94388.6|94338.6|3
1650485510000|2022-04-20 20:11:50|94396|94346|94392.3|94342.3|94396.6|94346.6|94392|94342|10
1650485520000|2022-04-20 20:12:00|94389.1|94339.1|94395|94345|94395.2|94345.2|94389.1|94339.1|21
1650485530000|2022-04-20 20:12:10|94396.1|94346.1|94388.8|94338.8|94397.7|94347.7|94388.8|94338.8|17
1650485540000|2022-04-20 20:12:20|94388.5|94338.5|94390.4|94340.4|94390.7|94340.7|94388.4|94338.4|25
1650485550000|2022-04-20 20:12:30|94390.8|94340.8|94391.9|94341.9|94392.2|94342.2|94389.4|94339.4|19
1650485560000|2022-04-20 20:12:40|94392.2|94342.2|94390.3|94340.3|94396.1|94346.1|94389.9|94339.9|22
1650485570000|2022-04-20 20:12:50|94392.5|94342.5|94387.9|94337.9|94392.5|94342.5|94387.9|94337.9|19
1650485580000|2022-04-20 20:13:00|94388.3|94338.3|94389|94339|94389.6|94339.6|94386.9|94336.9|11
1650485590000|2022-04-20 20:13:10|94388.5|94338.5|94388.2|94338.2|94388.7|94338.7|94387.9|94337.9|11
1650485600000|2022-04-20 20:13:20|94388.8|94338.8|94387.4|94337.4|94388.8|94338.8|94387.4|94337.4|6
1650485610000|2022-04-20 20:13:30|94387.8|94337.8|94388.2|94338.2|94390.6|94340.6|94387.8|94337.8|7
1650485620000|2022-04-20 20:13:40|94387.7|94337.7|94387.3|94337.3|94391.4|94341.4|94387.3|94337.3|8
1650485630000|2022-04-20 20:13:50|94386.6|94336.6|94388.1|94338.1|94391.8|94341.8|94386.6|94336.6|9
1650485640000|2022-04-20 20:14:00|94388.2|94338.2|94387.1|94337.1|94390.5|94340.5|94385.6|94335.6|6
1650485650000|2022-04-20 20:14:10|94387.2|94337.2|94391|94341|94391.3|94341.3|94384.9|94334.9|11
1650485660000|2022-04-20 20:14:20|94390.6|94340.6|94393|94343|94395.1|94345.1|94389|94339|14
1650485670000|2022-04-20 20:14:30|94393.5|94343.5|94392.9|94342.9|94394.8|94344.8|94391.9|94341.9|14
1650485680000|2022-04-20 20:14:40|94394.2|94344.2|94393.5|94343.5|94395.1|94345.1|94392.5|94342.5|14
1650485690000|2022-04-20 20:14:50|94392.6|94342.6|94391.9|94341.9|94392.9|94342.9|94391.5|94341.5|20
1650485700000|2022-04-20 20:15:00|94391.3|94341.3|94375.5|94325.5|94394.3|94344.3|94365.6|94325.3|31
1650485710000|2022-04-20 20:15:10|94376.4|94326.4|94374.2|94324.2|94376.4|94326.4|94369.6|94319.6|39
1650485720000|2022-04-20 20:15:20|94373.9|94323.9|94372.9|94322.9|94374.4|94324.4|94372.9|94322.9|10
1650485730000|2022-04-20 20:15:30|94373.3|94323.3|94373.7|94323.7|94373.7|94323.7|94372.1|94322.1|21
1650485740000|2022-04-20 20:15:40|94373.6|94323.6|94384.9|94334.9|94387.6|94337.6|94373.6|94323.6|46
1650485750000|2022-04-20 20:15:50|94385.2|94335.2|94383.6|94333.6|94389.3|94339.3|94383|94333|54
1650485760000|2022-04-20 20:16:00|94384.8|94334.8|94380.7|94330.7|94384.8|94334.8|94379.6|94329.6|49
1650485770000|2022-04-20 20:16:10|94381|94331|94385|94335|94385.6|94335.6|94381|94331|27
1650485780000|2022-04-20 20:16:20|94383.7|94333.7|94382.4|94332.4|94383.7|94333.7|94381.3|94331.3|20
1650485790000|2022-04-20 20:16:30|94382.7|94332.7|94382.9|94332.9|94383.2|94333.2|94382.1|94332.1|13
1650485800000|2022-04-20 20:16:40|94382.8|94332.8|94383.3|94333.3|94383.6|94333.6|94382.3|94332.3|10
1650485810000|2022-04-20 20:16:50|94382.8|94332.8|94386.6|94336.6|94386.9|94336.9|94382.8|94332.8|14
1650485820000|2022-04-20 20:17:00|94385.8|94335.8|94386.6|94336.6|94387.3|94337.3|94385|94335|14
1650485830000|2022-04-20 20:17:10|94386.3|94336.3|94388|94338|94388.4|94338.4|94386|94336|16
1650485840000|2022-04-20 20:17:20|94387.9|94337.9|94387|94337|94388.7|94338.7|94385.3|94335.3|14
1650485850000|2022-04-20 20:17:30|94386.2|94336.2|94386.3|94336.3|94388|94338|94386|94336|18
1650485860000|2022-04-20 20:17:40|94386.4|94336.4|94385.5|94335.5|94387|94337|94384.7|94334.7|15
1650485870000|2022-04-20 20:17:50|94385.7|94335.7|94385.4|94335.4|94385.9|94335.9|94385.3|94335.3|6
1650485880000|2022-04-20 20:18:00|94385.8|94335.8|94385.6|94335.6|94387|94337|94384.5|94334.5|15
1650485890000|2022-04-20 20:18:10|94384.7|94334.7|94386.4|94336.4|94386.7|94336.7|94384.6|94334.6|15
1650485900000|2022-04-20 20:18:20|94386.1|94336.1|94385.6|94335.6|94386.2|94336.2|94385.6|94335.6|8
1650485910000|2022-04-20 20:18:30|94385.8|94335.8|94386.6|94336.6|94386.6|94336.6|94385.2|94335.2|7
1650485920000|2022-04-20 20:18:40|94387.1|94337.1|94386.5|94336.5|94388.6|94353.5|94377|94336.3|11
1650485930000|2022-04-20 20:18:50|94386.3|94336.3|94386.3|94336.3|94388.5|94338.5|94384.2|94334.2|23
1650485940000|2022-04-20 20:19:00|94386.9|94336.9|94386.5|94336.5|94387.9|94337.9|94385.6|94335.6|10
1650485950000|2022-04-20 20:19:10|94387.7|94337.7|94389.5|94339.5|94391.7|94341.7|94386.2|94336.2|16
1650485960000|2022-04-20 20:19:20|94389.7|94339.7|94391.5|94341.5|94391.5|94341.5|94388.9|94338.9|21
1650485970000|2022-04-20 20:19:30|94391.1|94341.1|94392.1|94342.1|94395.1|94345.1|94390.9|94340.9|32
1650485980000|2022-04-20 20:19:40|94392.4|94342.4|94388.2|94338.2|94393.1|94343.1|94388.2|94338.2|20
1650485990000|2022-04-20 20:19:50|94387.9|94337.9|94388.6|94338.6|94389.5|94339.5|94387.7|94337.7|14
1650486000000|2022-04-20 20:20:00|94388.1|94338.1|94386.9|94336.9|94389.9|94339.9|94386.9|94336.9|21
1650486010000|2022-04-20 20:20:10|94387|94337|94386.2|94336.2|94387.3|94337.3|94386.2|94336.2|13
1650486020000|2022-04-20 20:20:20|94386.5|94336.5|94387.3|94337.3|94387.7|94337.7|94386|94336|19
1650486030000|2022-04-20 20:20:30|94387.7|94337.7|94387.4|94337.4|94387.7|94337.7|94386.5|94336.5|13
1650486040000|2022-04-20 20:20:40|94387.1|94337.1|94388.3|94338.3|94388.7|94338.7|94386|94336|16
1650486050000|2022-04-20 20:20:50|94387.5|94337.5|94390.3|94340.3|94390.3|94340.3|94384.5|94334.5|31
1650486060000|2022-04-20 20:21:00|94390.5|94340.5|94388.1|94338.1|94396.2|94346.2|94388|94338|34
1650486070000|2022-04-20 20:21:10|94388.4|94338.4|94394.8|94344.8|94395.8|94345.8|94388.3|94338.3|27
1650486080000|2022-04-20 20:21:20|94392.6|94342.6|94393|94343|94394.9|94344.9|94390|94340|32
1650486090000|2022-04-20 20:21:30|94392.3|94342.3|94393|94343|94394.3|94344.3|94391.4|94341.4|27
1650486100000|2022-04-20 20:21:40|94392.7|94342.7|94392.9|94342.9|94393.4|94343.4|94390.9|94340.9|12
1650486110000|2022-04-20 20:21:50|94393.9|94343.9|94392.2|94342.2|94393.9|94343.9|94391.2|94341.2|15
1650486120000|2022-04-20 20:22:00|94391.1|94341.1|94391|94341|94393.1|94343.1|94390.6|94340.6|14
1650486130000|2022-04-20 20:22:10|94391.2|94341.2|94391.2|94341.2|94392.4|94342.4|94391.2|94341.2|10
1650486140000|2022-04-20 20:22:20|94391|94341|94389.6|94339.6|94392.4|94342.4|94388.9|94338.9|18
1650486150000|2022-04-20 20:22:30|94390|94340|94392.1|94342.1|94394.4|94344.4|94390|94340|18
1650486160000|2022-04-20 20:22:40|94392.9|94342.9|94393.2|94343.2|94393.2|94343.2|94391.4|94341.4|4
1650486170000|2022-04-20 20:22:50|94392.6|94342.6|94390.2|94340.2|94392.6|94342.6|94390.2|94340.2|6
1650486180000|2022-04-20 20:23:00|94391.2|94341.2|94390.5|94340.5|94394.1|94344.1|94389.7|94339.7|12
1650486190000|2022-04-20 20:23:10|94390.8|94340.8|94391.2|94341.2|94393.4|94343.4|94389.4|94339.4|11
1650486200000|2022-04-20 20:23:20|94392.4|94342.4|94388.6|94338.6|94392.4|94342.4|94388.4|94338.4|7
1650486210000|2022-04-20 20:23:30|94389|94339|94389.5|94339.5|94389.6|94339.6|94389|94339|4
1650486220000|2022-04-20 20:23:40|94387.2|94337.2|94393.7|94343.7|94397.9|94347.9|94386.7|94336.7|19
1650486230000|2022-04-20 20:23:50|94391.8|94341.8|94392.7|94342.7|94396.7|94346.7|94391.7|94341.7|15
1650486240000|2022-04-20 20:24:00|94394.3|94344.3|94391.8|94341.8|94394.8|94344.8|94390.2|94340.2|18
1650486250000|2022-04-20 20:24:10|94392.2|94342.2|94391.5|94341.5|94392.4|94342.4|94391.5|94341.5|6
1650486260000|2022-04-20 20:24:20|94394.3|94344.3|94393|94343|94394.3|94344.3|94391.4|94341.4|10
1650486270000|2022-04-20 20:24:30|94393.1|94343.1|94389.8|94339.8|94397.7|94347.7|94389.8|94339.8|12
1650486280000|2022-04-20 20:24:40|94389.9|94339.9|94392.1|94342.1|94396.9|94346.9|94389.5|94339.5|14
1650486290000|2022-04-20 20:24:50|94392.7|94342.7|94395.9|94345.9|94397.4|94347.4|94392.7|94342.7|14
1650486300000|2022-04-20 20:25:00|94398.1|94348.1|94394.9|94344.9|94398.1|94348.1|94394.8|94344.8|17
1650486310000|2022-04-20 20:25:10|94395.4|94345.4|94394.9|94344.9|94396.7|94346.7|94392.3|94342.3|11
1650486320000|2022-04-20 20:25:20|94393.8|94343.8|94393.9|94343.9|94394.8|94344.8|94393.5|94343.5|14
1650486330000|2022-04-20 20:25:30|94397.5|94347.5|94394.1|94344.1|94397.5|94347.5|94394.1|94344.1|11
1650486340000|2022-04-20 20:25:40|94394.5|94344.5|94398.7|94348.7|94401.9|94360.5|94385.5|94343.1|35
1650486350000|2022-04-20 20:25:50|94398.4|94348.4|94404.9|94354.9|94406.9|94356.9|94398.4|94348.4|50
1650486360000|2022-04-20 20:26:00|94404.4|94354.4|94408|94358|94408.1|94358.1|94403.6|94353.6|32
1650486370000|2022-04-20 20:26:10|94406.8|94356.8|94406.2|94356.2|94409.2|94359.2|94403.9|94353.9|21
1650486380000|2022-04-20 20:26:20|94409|94359|94403.2|94353.2|94409|94359|94402.8|94352.8|16
1650486390000|2022-04-20 20:26:30|94403|94353|94404.2|94354.2|94405.9|94355.9|94403|94353|12
1650486400000|2022-04-20 20:26:40|94403.6|94353.6|94403.7|94353.7|94406|94356|94403.2|94353.2|17
1650486410000|2022-04-20 20:26:50|94406.8|94356.8|94404.7|94354.7|94408.1|94358.1|94404.2|94354.2|12
1650486420000|2022-04-20 20:27:00|94405.8|94355.8|94401.5|94351.5|94406.5|94356.5|94401.5|94351.5|10
1650486430000|2022-04-20 20:27:10|94401.4|94351.4|94404.4|94354.4|94404.4|94354.4|94401.4|94351.4|6
1650486440000|2022-04-20 20:27:20|94403.3|94353.3|94401.9|94351.9|94410.4|94366.3|94391.3|94350.6|13
1650486450000|2022-04-20 20:27:30|94401.2|94351.2|94407|94357|94407|94357|94400.2|94350.2|10
1650486460000|2022-04-20 20:27:40|94406.4|94356.4|94406.5|94356.5|94408.8|94358.8|94404.7|94354.7|13
1650486470000|2022-04-20 20:27:50|94405.8|94355.8|94404.2|94354.2|94406.7|94356.7|94403.6|94353.6|6
1650486480000|2022-04-20 20:28:00|94404.7|94354.7|94403.1|94353.1|94404.7|94354.7|94402.4|94352.4|7
1650486490000|2022-04-20 20:28:10|94405.7|94355.7|94405.4|94355.4|94407.9|94357.9|94404.5|94354.5|18
1650486500000|2022-04-20 20:28:20|94405|94355|94405.5|94355.5|94405.7|94355.7|94403.6|94353.6|8
1650486510000|2022-04-20 20:28:30|94403.6|94353.6|94402.8|94352.8|94405.2|94355.2|94402.8|94352.8|11
1650486520000|2022-04-20 20:28:40|94403.4|94353.4|94404|94354|94407.3|94357.3|94403.4|94353.4|7
1650486530000|2022-04-20 20:28:50|94404.8|94354.8|94409.7|94359.7|94413|94363|94404.8|94354.8|31
1650486540000|2022-04-20 20:29:00|94409.8|94359.8|94409.9|94359.9|94410.9|94360.9|94407.9|94357.9|22
1650486550000|2022-04-20 20:29:10|94410.7|94360.7|94407.4|94357.4|94411.6|94361.6|94406.6|94356.6|28
1650486560000|2022-04-20 20:29:20|94407|94357|94406.2|94356.2|94407.7|94357.7|94405.7|94355.7|20
1650486570000|2022-04-20 20:29:30|94406.1|94356.1|94409.7|94359.7|94409.8|94359.8|94406.1|94356.1|22
1650486580000|2022-04-20 20:29:40|94409.4|94359.4|94409.6|94359.6|94410.4|94360.4|94408.3|94358.3|18
1650486590000|2022-04-20 20:29:50|94410|94360|94409.5|94359.5|94410.7|94360.7|94409.4|94359.4|9
1650486600000|2022-04-20 20:30:00|94409.2|94359.2|94407.5|94357.5|94410.9|94360.9|94406.6|94356.6|27
1650486610000|2022-04-20 20:30:10|94408.7|94358.7|94408.4|94358.4|94410.4|94360.4|94407.8|94357.8|7
1650486620000|2022-04-20 20:30:20|94408.7|94358.7|94409.1|94359.1|94409.8|94359.8|94408.7|94358.7|6
1650486630000|2022-04-20 20:30:30|94409.4|94359.4|94408.8|94358.8|94409.4|94359.4|94407.9|94357.9|9
1650486640000|2022-04-20 20:30:40|94408.6|94358.6|94409.6|94359.6|94409.6|94359.6|94408.6|94358.6|11
1650486650000|2022-04-20 20:30:50|94409.5|94359.5|94409.5|94359.5|94410|94360|94408.4|94358.4|8
1650486660000|2022-04-20 20:31:00|94410.4|94360.4|94408.2|94358.2|94410.6|94360.6|94404.9|94354.9|19
1650486670000|2022-04-20 20:31:10|94405.5|94355.5|94408|94358|94408.4|94358.4|94404.4|94354.4|38
1650486680000|2022-04-20 20:31:20|94407.5|94357.5|94410.5|94360.5|94410.9|94360.9|94407.5|94357.5|36
1650486690000|2022-04-20 20:31:30|94410.8|94360.8|94412|94362|94413.9|94363.9|94410.2|94360.2|24
1650486700000|2022-04-20 20:31:40|94412.4|94362.4|94411.2|94361.2|94415.9|94365.9|94410.6|94360.6|16
1650486710000|2022-04-20 20:31:50|94410.8|94360.8|94410.7|94360.7|94411.7|94361.7|94410.2|94360.2|12
1650486720000|2022-04-20 20:32:00|94410.6|94360.6|94409.8|94359.8|94410.6|94360.6|94409.7|94359.7|10
1650486730000|2022-04-20 20:32:10|94409.4|94359.4|94409|94359|94410|94360|94409|94359|6
1650486740000|2022-04-20 20:32:20|94408.7|94358.7|94411.8|94361.8|94412|94362|94408.7|94358.7|15
1650486750000|2022-04-20 20:32:30|94411.9|94361.9|94411.7|94361.7|94412.8|94362.8|94411.3|94361.3|33
1650486760000|2022-04-20 20:32:40|94411.9|94361.9|94412.2|94362.2|94412.4|94362.4|94410.9|94360.9|28
1650486770000|2022-04-20 20:32:50|94411.9|94361.9|94413.7|94363.7|94413.9|94363.9|94411.9|94361.9|15
1650486780000|2022-04-20 20:33:00|94414.1|94364.1|94411.5|94361.5|94414.1|94364.1|94411.3|94361.3|19
1650486790000|2022-04-20 20:33:10|94411.4|94361.4|94414.3|94364.3|94415.1|94365.1|94411.3|94361.3|25
1650486800000|2022-04-20 20:33:20|94415.6|94365.6|94412.8|94362.8|94416.6|94366.6|94412.8|94362.8|19
1650486810000|2022-04-20 20:33:30|94413|94363|94414.3|94364.3|94415.3|94365.3|94413|94363|14
1650486820000|2022-04-20 20:33:40|94414.9|94364.9|94417.6|94367.6|94417.8|94367.8|94414.9|94364.9|20
1650486830000|2022-04-20 20:33:50|94416.7|94366.7|94415.7|94365.7|94417.3|94367.3|94415.3|94365.3|18
1650486840000|2022-04-20 20:34:00|94415.5|94365.5|94416.9|94366.9|94417.3|94367.3|94414.7|94364.7|17
1650486850000|2022-04-20 20:34:10|94416.3|94366.3|94416.9|94366.9|94417.6|94367.6|94415.8|94365.8|13
1650486860000|2022-04-20 20:34:20|94416.5|94366.5|94418|94368|94418|94368|94415.1|94365.1|19
1650486870000|2022-04-20 20:34:30|94417.2|94367.2|94417.5|94367.5|94417.5|94382.3|94407.3|94364.2|16
1650486880000|2022-04-20 20:34:40|94417.7|94367.7|94414|94364|94417.7|94367.7|94413.8|94363.8|11
1650486890000|2022-04-20 20:34:50|94413.8|94363.8|94415.8|94365.8|94416.7|94366.7|94413.3|94363.3|21
1650486900000|2022-04-20 20:35:00|94415.6|94365.6|94414.7|94364.7|94416.1|94366.1|94414.1|94364.1|17
1650486910000|2022-04-20 20:35:10|94414.6|94364.6|94414.7|94364.7|94415|94365|94413.9|94363.9|10
1650486920000|2022-04-20 20:35:20|94415.6|94365.6|94415.3|94365.3|94416.3|94366.3|94412.4|94362.4|17
1650486930000|2022-04-20 20:35:30|94414.8|94364.8|94415.4|94365.4|94415.9|94365.9|94413.9|94363.9|16
1650486940000|2022-04-20 20:35:40|94414.4|94364.4|94413.6|94363.6|94414.6|94364.6|94413.1|94363.1|31
1650486950000|2022-04-20 20:35:50|94412.6|94362.6|94412.6|94362.6|94413.4|94363.4|94412.2|94362.2|17
1650486960000|2022-04-20 20:36:00|94412.5|94362.5|94411.6|94361.6|94412.7|94362.7|94410.6|94360.6|7
1650486970000|2022-04-20 20:36:10|94411.2|94361.2|94410.8|94360.8|94411.6|94361.6|94410.8|94360.8|5
1650486980000|2022-04-20 20:36:20|94411.4|94361.4|94411.2|94361.2|94412.1|94362.1|94410.8|94360.8|7
1650486990000|2022-04-20 20:36:30|94410.8|94360.8|94417.2|94367.2|94417.2|94367.2|94410.8|94360.8|17
1650487000000|2022-04-20 20:36:40|94416|94366|94416|94366|94416.3|94366.3|94415.7|94365.7|9
1650487010000|2022-04-20 20:36:50|94416.5|94366.5|94417.3|94367.3|94417.3|94367.3|94415.9|94365.9|8
1650487020000|2022-04-20 20:37:00|94416.5|94366.5|94416.5|94366.5|94416.5|94366.5|94413.6|94363.6|16
1650487030000|2022-04-20 20:37:10|94415.1|94365.1|94418.4|94368.4|94418.8|94368.8|94414.8|94364.8|17
1650487040000|2022-04-20 20:37:20|94419.1|94369.1|94416.5|94366.5|94419.1|94369.1|94416.5|94366.5|10
1650487050000|2022-04-20 20:37:30|94416.8|94366.8|94418.8|94368.8|94419|94369|94415.8|94365.8|21
1650487060000|2022-04-20 20:37:40|94419.1|94369.1|94418.7|94368.7|94423.4|94373.4|94417.7|94367.7|23
1650487070000|2022-04-20 20:37:50|94419.6|94369.6|94419.4|94369.4|94420|94370|94418.9|94368.9|15
1650487080000|2022-04-20 20:38:00|94418.5|94368.5|94422.3|94372.3|94422.9|94372.9|94418|94368|18
1650487090000|2022-04-20 20:38:10|94421.4|94371.4|94421.2|94371.2|94422.2|94372.2|94419.9|94369.9|18
1650487100000|2022-04-20 20:38:20|94422.2|94372.2|94420.8|94370.8|94422.2|94372.2|94420.5|94370.5|12
1650487110000|2022-04-20 20:38:30|94420.6|94370.6|94422.8|94372.8|94422.8|94372.8|94420.4|94370.4|11
1650487120000|2022-04-20 20:38:40|94422|94372|94424.1|94374.1|94424.5|94374.5|94421.6|94371.6|16
1650487130000|2022-04-20 20:38:50|94425.5|94375.5|94424.7|94374.7|94426.8|94376.8|94424.2|94374.2|15
1650487140000|2022-04-20 20:39:00|94424.4|94374.4|94423.6|94373.6|94424.8|94374.8|94421.5|94371.5|17
1650487150000|2022-04-20 20:39:10|94423.4|94373.4|94422.9|94372.9|94423.7|94373.7|94421.8|94371.8|21
1650487160000|2022-04-20 20:39:20|94423.2|94373.2|94422.9|94372.9|94424.5|94374.5|94422.8|94372.8|14
1650487170000|2022-04-20 20:39:30|94423.1|94373.1|94426.9|94376.9|94426.9|94376.9|94423|94373|16
1650487180000|2022-04-20 20:39:40|94427.1|94377.1|94428.6|94378.6|94429.3|94379.3|94424.7|94374.7|22
1650487190000|2022-04-20 20:39:50|94428.9|94378.9|94425.7|94375.7|94428.9|94378.9|94425.7|94375.7|22
1650487200000|2022-04-20 20:40:00|94425.2|94375.2|94424.6|94374.6|94425.6|94375.6|94422.1|94372.1|29
1650487210000|2022-04-20 20:40:10|94424.4|94374.4|94424|94374|94424.9|94374.9|94420.7|94370.7|26
1650487220000|2022-04-20 20:40:20|94423.5|94373.5|94423|94373|94424.8|94374.8|94422.5|94372.5|18
1650487230000|2022-04-20 20:40:30|94424.8|94374.8|94422.6|94372.6|94424.8|94374.8|94422.4|94372.4|23
1650487240000|2022-04-20 20:40:40|94422.9|94372.9|94421.9|94371.9|94422.9|94372.9|94419.5|94369.5|14
1650487250000|2022-04-20 20:40:50|94420.4|94370.4|94426.9|94376.9|94426.9|94376.9|94420.4|94370.4|14
1650487260000|2022-04-20 20:41:00|94427.5|94377.5|94424.3|94374.3|94427.5|94377.5|94423.2|94373.2|15
1650487270000|2022-04-20 20:41:10|94424.1|94374.1|94424.2|94374.2|94424.4|94374.4|94423|94373|16
1650487280000|2022-04-20 20:41:20|94424.8|94374.8|94424.3|94374.3|94425.3|94375.3|94423.1|94373.1|11
1650487290000|2022-04-20 20:41:30|94423.9|94373.9|94423.1|94373.1|94424.5|94374.5|94421.3|94371.3|24
1650487300000|2022-04-20 20:41:40|94423.6|94373.6|94429.9|94379.9|94434.8|94384.8|94423|94373|30
1650487310000|2022-04-20 20:41:50|94428.1|94378.1|94423.9|94373.9|94428.9|94378.9|94423.6|94373.6|18
1650487320000|2022-04-20 20:42:00|94424.1|94374.1|94425.8|94375.8|94426.2|94376.2|94423.2|94373.2|20
1650487330000|2022-04-20 20:42:10|94425.9|94375.9|94425.2|94375.2|94425.9|94375.9|94424.2|94374.2|10
1650487340000|2022-04-20 20:42:20|94424.9|94374.9|94424.6|94374.6|94426|94376|94424.6|94374.6|11
1650487350000|2022-04-20 20:42:30|94424.4|94374.4|94426|94376|94428.3|94378.3|94424.4|94374.4|21
1650487360000|2022-04-20 20:42:40|94427.3|94377.3|94426.3|94376.3|94427.7|94377.7|94425.9|94375.9|10
1650487370000|2022-04-20 20:42:50|94425.9|94375.9|94427.9|94377.9|94427.9|94377.9|94425.9|94375.9|13
1650487380000|2022-04-20 20:43:00|94427.7|94377.7|94426.2|94376.2|94428.7|94378.7|94426.1|94376.1|18
1650487390000|2022-04-20 20:43:10|94426.5|94376.5|94426.2|94376.2|94427.8|94377.8|94425.2|94375.2|14
1650487400000|2022-04-20 20:43:20|94425.8|94375.8|94426.2|94376.2|94426.2|94376.2|94424.8|94374.8|10
1650487410000|2022-04-20 20:43:30|94424.7|94374.7|94420.1|94370.1|94426.5|94376.5|94419|94369|18
1650487420000|2022-04-20 20:43:40|94424.4|94374.4|94422|94372|94428.6|94378.6|94420.9|94370.9|13
1650487430000|2022-04-20 20:43:50|94422.5|94372.5|94423.7|94373.7|94424.5|94374.5|94421.7|94371.7|9
1650487440000|2022-04-20 20:44:00|94423.8|94373.8|94420.6|94370.6|94423.8|94373.8|94419.9|94369.9|32
1650487450000|2022-04-20 20:44:10|94421.5|94371.5|94421.2|94371.2|94421.5|94371.5|94420.9|94370.9|5
1650487460000|2022-04-20 20:44:20|94422.1|94372.1|94421.5|94371.5|94422.1|94372.1|94420.4|94370.4|7
1650487470000|2022-04-20 20:44:30|94421.3|94371.3|94420.3|94370.3|94421.3|94371.3|94419.3|94369.3|17
1650487480000|2022-04-20 20:44:40|94420.7|94370.7|94420|94370|94420.8|94370.8|94419.3|94369.3|9
1650487490000|2022-04-20 20:44:50|94420.6|94370.6|94414.5|94364.5|94420.6|94370.6|94414.5|94364.5|4
1650487500000|2022-04-20 20:45:00|94428.3|94355.3|94431|94381|94445.4|94382.5|94410.1|94354.9|36
1650487510000|2022-04-20 20:45:10|94439.8|94367.9|94433.3|94383.3|94453.5|94385.4|94433.3|94366.2|26
1650487520000|2022-04-20 20:45:20|94435|94385|94432.4|94382.4|94437.2|94387.2|94432.4|94382.4|20
1650487530000|2022-04-20 20:45:30|94432.2|94382.2|94434.2|94384.2|94444.3|94387.9|94432.2|94373.2|24
1650487540000|2022-04-20 20:45:40|94434.6|94384.6|94435.9|94385.9|94436.5|94386.5|94431.9|94381.9|13
1650487550000|2022-04-20 20:45:50|94436.5|94386.5|94434.5|94384.5|94449.2|94386.5|94432.8|94378.2|15
1650487560000|2022-04-20 20:46:00|94434.4|94384.4|94434.9|94384.9|94434.9|94384.9|94430.6|94380.6|17
1650487570000|2022-04-20 20:46:10|94434.5|94384.5|94427.9|94377.9|94434.5|94384.5|94427.8|94377.8|19
1650487580000|2022-04-20 20:46:20|94427.8|94377.8|94427.4|94377.4|94440|94379.6|94424.3|94368.6|16
1650487590000|2022-04-20 20:46:30|94427.1|94377.1|94427.6|94377.6|94428.7|94378.7|94426.8|94376.8|13
1650487600000|2022-04-20 20:46:40|94427.3|94377.3|94428.7|94378.7|94439.5|94380.2|94427.3|94368.5|11
1650487610000|2022-04-20 20:46:50|94428.6|94378.6|94425.6|94375.6|94429.1|94379.1|94425.5|94375.5|12
1650487620000|2022-04-20 20:47:00|94425.4|94375.4|94424.5|94374.5|94426.9|94376.9|94423.7|94373.7|17
1650487630000|2022-04-20 20:47:10|94424.3|94374.3|94423.9|94373.9|94424.7|94374.7|94422.4|94372.4|15
1650487640000|2022-04-20 20:47:20|94423.8|94373.8|94421.1|94371.1|94423.8|94373.8|94420.4|94370.4|19
1650487650000|2022-04-20 20:47:30|94421.6|94371.6|94422.2|94372.2|94422.8|94372.8|94421.2|94371.2|15
1650487660000|2022-04-20 20:47:40|94422|94372|94419.7|94369.7|94422|94372|94419.7|94369.7|14
1650487670000|2022-04-20 20:47:50|94419.6|94369.6|94419.3|94369.3|94425.3|94375.3|94419.3|94369.3|32
1650487680000|2022-04-20 20:48:00|94422.1|94372.1|94418.3|94368.3|94431.9|94372.3|94413.5|94359.5|29
1650487690000|2022-04-20 20:48:10|94418.4|94368.4|94417.8|94367.8|94418.4|94368.4|94415.7|94365.7|7
1650487700000|2022-04-20 20:48:20|94435.3|94360.3|94418.9|94348.3|94435.3|94368.3|94414.5|94348.3|17
1650487710000|2022-04-20 20:48:30|94408.8|94358.8|94408.5|94358.5|94409.1|94359.1|94408.5|94358.5|3
1650487720000|2022-04-20 20:48:40|94408.3|94358.3|94411.7|94361.7|94413.2|94363.2|94408.3|94358.3|9
1650487730000|2022-04-20 20:48:50|94413|94363|94408.1|94358.1|94413|94363|94408.1|94358.1|18
1650487740000|2022-04-20 20:49:00|94409.4|94359.4|94409.9|94359.9|94424.5|94363.1|94407.1|94354|49
1650487750000|2022-04-20 20:49:10|94410.7|94360.7|94415.8|94365.8|94424.4|94366.3|94409.1|94354.2|40
1650487760000|2022-04-20 20:49:20|94416|94366|94413.5|94363.5|94418.6|94368.6|94411.7|94361.7|28
1650487770000|2022-04-20 20:49:30|94412.6|94362.6|94410.3|94360.3|94424.6|94364.5|94409.7|94354|35
1650487780000|2022-04-20 20:49:40|94409.8|94359.8|94410.8|94360.8|94410.8|94360.8|94409.8|94359.8|6
1650487790000|2022-04-20 20:49:50|94410.4|94360.4|94411.1|94361.1|94411.2|94361.2|94409.8|94359.8|10
1650487800000|2022-04-20 20:50:00|94410.7|94360.7|94413|94363|94413|94363|94409.7|94359.7|33
1650487810000|2022-04-20 20:50:10|94414.2|94364.2|94411.6|94361.6|94414.2|94364.2|94408.8|94358.8|17
1650487820000|2022-04-20 20:50:20|94411.8|94361.8|94410.7|94360.7|94411.8|94361.8|94409.6|94359.6|12
1650487830000|2022-04-20 20:50:30|94409.9|94359.9|94409.9|94359.9|94411.6|94361.6|94405.5|94355.5|38
1650487840000|2022-04-20 20:50:40|94410|94360|94409.3|94359.3|94410.9|94360.9|94409.2|94359.2|21
1650487850000|2022-04-20 20:50:50|94408.1|94358.1|94408.6|94358.6|94408.8|94358.8|94407.9|94357.9|7
1650487860000|2022-04-20 20:51:00|94408|94358|94408.7|94358.7|94408.7|94358.7|94408|94358|4
1650487870000|2022-04-20 20:51:10|94407.8|94357.8|94404.7|94354.7|94408.8|94358.8|94404.7|94354.7|18
1650487880000|2022-04-20 20:51:20|94406.6|94356.6|94405.7|94355.7|94409.6|94359.6|94404.8|94354.8|48
1650487890000|2022-04-20 20:51:30|94406|94356|94406.2|94356.2|94407|94357|94404.9|94354.9|41
1650487900000|2022-04-20 20:51:40|94406.1|94356.1|94400.2|94350.2|94406.1|94356.1|94400.1|94350.1|43
1650487910000|2022-04-20 20:51:50|94400.1|94350.1|94402.1|94352.1|94402.5|94352.5|94400.1|94350.1|17
1650487920000|2022-04-20 20:52:00|94402.8|94352.8|94401.5|94351.5|94404.6|94354.6|94400|94350|34
1650487930000|2022-04-20 20:52:10|94400.6|94350.6|94406|94356|94406.6|94356.6|94400.6|94350.6|28
1650487940000|2022-04-20 20:52:20|94405.8|94355.8|94406.7|94356.7|94407.2|94357.2|94405.8|94355.8|17
1650487950000|2022-04-20 20:52:30|94406.6|94356.6|94409.9|94359.9|94411.4|94361.4|94406.6|94356.6|29
1650487960000|2022-04-20 20:52:40|94410.1|94360.1|94409.5|94359.5|94410.7|94360.7|94408.4|94358.4|32
1650487970000|2022-04-20 20:52:50|94410.1|94360.1|94409.4|94359.4|94410.4|94360.4|94408.9|94358.9|13
1650487980000|2022-04-20 20:53:00|94409.3|94359.3|94413.2|94363.2|94415.9|94365.9|94409.2|94359.2|27
1650487990000|2022-04-20 20:53:10|94413.4|94363.4|94411.2|94361.2|94414.1|94364.1|94410.6|94360.6|19
1650488000000|2022-04-20 20:53:20|94411|94361|94411.4|94361.4|94412.2|94362.2|94410.8|94360.8|25
1650488010000|2022-04-20 20:53:30|94411.3|94361.3|94412|94362|94413.5|94363.5|94410.8|94360.8|27
1650488020000|2022-04-20 20:53:40|94412.2|94362.2|94412.7|94362.7|94413.1|94363.1|94412|94362|18
1650488030000|2022-04-20 20:53:50|94412.5|94362.5|94410.7|94360.7|94412.5|94362.5|94409.9|94359.9|33
1650488040000|2022-04-20 20:54:00|94410.6|94360.6|94411.5|94361.5|94411.5|94361.5|94410.1|94360.1|40
1650488050000|2022-04-20 20:54:10|94411.4|94361.4|94410.8|94360.8|94412.2|94362.2|94410.8|94360.8|15
1650488060000|2022-04-20 20:54:20|94410.9|94360.9|94411.3|94361.3|94411.4|94361.4|94410|94360|5
1650488070000|2022-04-20 20:54:30|94411.5|94361.5|94407|94357|94427.3|94376.1|94407|94355.7|25
1650488080000|2022-04-20 20:54:40|94406.8|94356.8|94397.4|94347.4|94408.2|94358.2|94397.3|94347.3|25
1650488090000|2022-04-20 20:54:50|94397.2|94347.2|94397.8|94347.8|94397.9|94347.9|94396.3|94346.3|18
1650488100000|2022-04-20 20:55:00|94401.3|94351.3|94397.8|94325.2|94420.1|94356.5|94397|94315.8|62
1650488110000|2022-04-20 20:55:10|94398.2|94325|94419|94322.8|94419.1|94328.2|94398.2|94312.5|54
1650488120000|2022-04-20 20:55:20|94418.9|94322.5|94412.7|94324.9|94420.8|94331.6|94408.2|94316.6|51
1650488130000|2022-04-20 20:55:30|94411.1|94325.8|94408.9|94324.7|94419.9|94327.1|94408.5|94313.4|55
1650488140000|2022-04-20 20:55:40|94410.6|94321.8|94408.5|94327|94413.6|94330.2|94400.3|94321.4|45
1650488150000|2022-04-20 20:55:50|94408.4|94325.7|94405.2|94323.6|94413.9|94328.8|94405.2|94322.9|21
1650488160000|2022-04-20 20:56:00|94405.1|94324.6|94402.6|94312.5|94410.2|94325.9|94402.6|94312|26
1650488170000|2022-04-20 20:56:10|94403.6|94311.4|94400.7|94317.6|94412|94320.9|94393.6|94300.9|50
1650488180000|2022-04-20 20:56:20|94400.8|94318|94402|94301.3|94406.6|94319.8|94396.5|94297.6|42
1650488190000|2022-04-20 20:56:30|94412.1|94296.1|94399.2|94314.6|94412.1|94321.5|94394.9|94296.1|44
1650488200000|2022-04-20 20:56:40|94402.2|94306.8|94402.1|94308.5|94410.7|94315.3|94395.6|94299.8|33
1650488210000|2022-04-20 20:56:50|94402.2|94307.1|94398.4|94322.4|94408.2|94322.4|94393.7|94307.1|45
1650488220000|2022-04-20 20:57:00|94399.8|94321.9|94417.5|94302.9|94418.9|94322.5|94396.4|94301.8|36
1650488230000|2022-04-20 20:57:10|94417.4|94304.2|94414.9|94298.9|94417.4|94304.2|94410.8|94294.8|37
1650488240000|2022-04-20 20:57:20|94415.3|94299.3|94413.6|94301.3|94415.3|94301.3|94410.8|94295.8|30
1650488250000|2022-04-20 20:57:30|94413.5|94301.2|94409.8|94300.7|94416|94305|94406.7|94297.6|21
1650488260000|2022-04-20 20:57:40|94410.2|94294.2|94415|94299|94416|94308.7|94404.3|94294.2|27
1650488270000|2022-04-20 20:57:50|94414.6|94298.8|94412.1|94296.1|94417.2|94307.8|94404.6|94294.6|39
1650488280000|2022-04-20 20:58:00|94408|94292|94411.6|94295.6|94411.6|94299.9|94404.4|94290.8|19
1650488290000|2022-04-20 20:58:10|94409.6|94293.6|94413|94297|94413|94297.8|94407.5|94291.5|19
1650488300000|2022-04-20 20:58:20|94413.2|94297.2|94411.1|94301.9|94415.4|94301.9|94411.1|94297.2|18
1650488310000|2022-04-20 20:58:30|94410.3|94301.1|94406.8|94306.5|94411.4|94309|94404.1|94300.6|21
1650488320000|2022-04-20 20:58:40|94410.1|94304.1|94410.1|94302.7|94416.2|94304.1|94410.1|94297.4|10
1650488330000|2022-04-20 20:58:50|94406.9|94306.7|94416.1|94300.1|94418.3|94306.7|94406.9|94294.7|26
1650488340000|2022-04-20 20:59:00|94417|94301|94413.9|94297.9|94418.3|94302.3|94411|94295|26
1650488350000|2022-04-20 20:59:10|94415.1|94299.1|94413.5|94297.5|94416|94300|94413.5|94297.5|17
1650488360000|2022-04-20 20:59:20|94413.3|94297.3|94413.9|94297.9|94413.9|94297.9|94413.1|94297.1|5
1650488370000|2022-04-20 20:59:30|94405.6|94314.4|94401.2|94309.5|94407|94314.5|94401.2|94309.5|12
1650488380000|2022-04-20 20:59:40|94401.1|94309.4|94404.9|94309.6|94404.9|94309.8|94400.6|94308.3|15
1650488390000|2022-04-20 20:59:50|94405.1|94309.8|94426.9|94310.9|94434|94318|94402.9|94308.8|18
1650488400000|2022-04-20 21:00:00|94442.8|94326.8|94466.2|94350.2|94474.8|94358.8|94442.8|94326.8|16
1650488410000|2022-04-20 21:00:10|94467.5|94351.5|94467.5|94351.5|94467.5|94351.5|94467.5|94351.5|1
1650488420000|2022-04-20 21:00:20|94461|94345|94481.9|94365.9|94482.9|94366.9|94461|94345|5
1650488430000|2022-04-20 21:00:30|94474.8|94358.8|94474.8|94358.8|94474.8|94358.8|94474.8|94358.8|1
1650488440000|2022-04-20 21:00:40|94482|94366|94488.4|94372.4|94488.4|94372.4|94482|94366|5
1650488450000|2022-04-20 21:00:50|94487.9|94371.9|94481.2|94365.2|94487.9|94371.9|94481.2|94365.2|3
1650488460000|2022-04-20 21:01:00|94481.4|94365.4|94488|94372|94488|94372|94481.4|94365.4|3
1650488470000|2022-04-20 21:01:10|94494.9|94378.9|94464.9|94348.9|94494.9|94378.9|94464.9|94348.9|2
1650488480000|2022-04-20 21:01:20|94468|94352|94495.3|94379.3|94495.3|94379.3|94468|94352|7
1650488490000|2022-04-20 21:01:30|94495.4|94379.4|94495.4|94379.4|94495.4|94379.4|94495.4|94379.4|1
1650488500000|2022-04-20 21:01:40|94495.2|94379.2|94495.2|94379.2|94495.2|94379.2|94495.2|94379.2|1
1650488510000|2022-04-20 21:01:50|94495.1|94379.1|94495|94379|94495.1|94379.1|94495|94379|2
1650488520000|2022-04-20 21:02:00|94509.8|94393.8|94487.2|94371.2|94509.8|94393.8|94487.2|94371.2|3
1650488550000|2022-04-20 21:02:30|94489|94373|94489|94373|94489|94373|94489|94373|1
1650488570000|2022-04-20 21:02:50|94486.6|94370.6|94484.4|94368.4|94486.6|94370.6|94484.4|94368.4|5
1650488580000|2022-04-20 21:03:00|94484.5|94368.5|94486.7|94370.7|94486.7|94370.7|94484.5|94368.5|4
1650488590000|2022-04-20 21:03:10|94486.9|94370.9|94494.8|94378.8|94494.8|94378.8|94486.9|94370.9|4
1650488600000|2022-04-20 21:03:20|94495|94379|94495|94379|94495|94379|94495|94379|1
1650488610000|2022-04-20 21:03:30|94494.3|94378.3|94493|94377|94494.3|94378.3|94493|94377|6
1650488620000|2022-04-20 21:03:40|94493.3|94377.3|94485.6|94369.6|94493.3|94377.3|94485.6|94369.6|2
1650488630000|2022-04-20 21:03:50|94485.1|94369.1|94485.1|94369.1|94485.1|94369.1|94485.1|94369.1|1
1650488640000|2022-04-20 21:04:00|94483.5|94367.5|94519.5|94403.5|94519.5|94403.5|94483.5|94367.5|10
1650488650000|2022-04-20 21:04:10|94511.1|94395.1|94533.1|94417.1|94535|94419|94511|94395|12
1650488660000|2022-04-20 21:04:20|94534.8|94418.8|94543.8|94427.8|94560.7|94444.7|94534.8|94418.8|16
1650488670000|2022-04-20 21:04:30|94543.9|94427.9|94549.4|94433.4|94549.5|94433.5|94543.7|94427.7|7
1650488680000|2022-04-20 21:04:40|94549.5|94433.5|94552.4|94436.4|94552.4|94436.4|94548.3|94432.3|7
1650488690000|2022-04-20 21:04:50|94552.3|94436.3|94549.6|94433.6|94552.3|94436.3|94549.6|94433.6|5
1650488700000|2022-04-20 21:05:00|94549|94433|94545.6|94429.6|94554.3|94438.3|94545.6|94429.6|13
1650488710000|2022-04-20 21:05:10|94546|94430|94527.8|94411.8|94546|94430|94527.8|94411.8|13
1650488720000|2022-04-20 21:05:20|94527.1|94411.1|94524.2|94408.2|94527.1|94411.1|94522.6|94406.6|10
1650488730000|2022-04-20 21:05:30|94524.1|94408.1|94516.2|94400.2|94524.1|94408.1|94515.5|94399.5|12
1650488740000|2022-04-20 21:05:40|94515.9|94399.9|94519.6|94403.6|94524.8|94408.8|94515.9|94399.9|15
1650488750000|2022-04-20 21:05:50|94518.8|94402.8|94512.1|94396.1|94518.8|94402.8|94512.1|94396.1|15
1650488760000|2022-04-20 21:06:00|94512.8|94396.8|94511.6|94395.6|94513.1|94397.1|94511.6|94395.6|11
1650488770000|2022-04-20 21:06:10|94512|94396|94507.3|94391.3|94512|94396|94506.6|94390.6|9
1650488780000|2022-04-20 21:06:20|94513.9|94397.9|94512.7|94396.7|94514.8|94398.8|94512.7|94396.7|11
1650488790000|2022-04-20 21:06:30|94513.1|94397.1|94515.6|94399.6|94515.7|94399.7|94512.8|94396.8|13
1650488800000|2022-04-20 21:06:40|94516.9|94400.9|94519.2|94403.2|94519.9|94403.9|94515|94399|9
1650488810000|2022-04-20 21:06:50|94518.4|94402.4|94518.4|94402.4|94518.4|94402.4|94518.4|94402.4|1
1650488820000|2022-04-20 21:07:00|94517.3|94401.3|94525.8|94409.8|94525.8|94409.8|94516.5|94400.5|7
1650488830000|2022-04-20 21:07:10|94525.6|94409.6|94525.6|94409.6|94525.6|94409.6|94525.6|94409.6|1
1650488840000|2022-04-20 21:07:20|94525.7|94409.7|94525.7|94409.7|94525.7|94409.7|94525.7|94409.7|1
1650488850000|2022-04-20 21:07:30|94526.6|94410.6|94524.5|94408.5|94526.6|94410.6|94524.2|94408.2|8
1650488870000|2022-04-20 21:07:50|94525.3|94409.3|94525.3|94409.3|94525.3|94409.3|94525.3|94409.3|1
1650488880000|2022-04-20 21:08:00|94525.1|94409.1|94525.1|94409.1|94525.1|94409.1|94525.1|94409.1|1
1650488890000|2022-04-20 21:08:10|94524.1|94408.1|94524.1|94408.1|94524.1|94408.1|94524.1|94408.1|1
1650488900000|2022-04-20 21:08:20|94524|94408|94523.9|94407.9|94524|94408|94522.8|94406.8|3
1650488910000|2022-04-20 21:08:30|94524.4|94408.4|94524.4|94408.4|94524.4|94408.4|94524.4|94408.4|1
1650488920000|2022-04-20 21:08:40|94524.2|94408.2|94524.2|94408.2|94524.2|94408.2|94524.2|94408.2|1
1650488940000|2022-04-20 21:09:00|94530|94414|94517|94401|94530|94414|94516.8|94400.8|3
1650488950000|2022-04-20 21:09:10|94519.7|94403.7|94516.6|94400.6|94519.7|94403.7|94516.6|94400.6|12
1650488960000|2022-04-20 21:09:20|94516.5|94400.5|94526.5|94410.5|94526.5|94410.5|94515.1|94399.1|3
1650488990000|2022-04-20 21:09:50|94526.2|94410.2|94525.5|94409.5|94526.2|94410.2|94525.5|94409.5|2
1650489000000|2022-04-20 21:10:00|94500.3|94384.3|94507.5|94391.5|94507.5|94391.5|94497.1|94381.1|17
1650489010000|2022-04-20 21:10:10|94505|94389|94506.4|94390.4|94508.1|94392.1|94504.1|94388.1|9
1650489020000|2022-04-20 21:10:20|94506|94390|94508.6|94392.6|94510.5|94394.5|94506|94390|7
1650489030000|2022-04-20 21:10:30|94508.9|94392.9|94505.5|94389.5|94510.3|94394.3|94505.5|94389.5|4
1650489040000|2022-04-20 21:10:40|94508.4|94392.4|94509.3|94393.3|94509.3|94393.3|94508|94392|5
1650489050000|2022-04-20 21:10:50|94508.2|94392.2|94507.8|94391.8|94510.3|94394.3|94505.1|94389.1|5
1650489060000|2022-04-20 21:11:00|94508.6|94392.6|94506.4|94390.4|94510.1|94394.1|94506|94390|8
1650489070000|2022-04-20 21:11:10|94507.4|94391.4|94509.2|94393.2|94510|94394|94504.8|94388.8|11
1650489080000|2022-04-20 21:11:20|94508|94392|94512.9|94396.9|94512.9|94396.9|94508|94392|3
1650489090000|2022-04-20 21:11:30|94513|94397|94510|94394|94513|94397|94506.4|94390.4|8
1650489100000|2022-04-20 21:11:40|94510.3|94394.3|94506|94390|94510.5|94394.5|94505.6|94389.6|19
1650489110000|2022-04-20 21:11:50|94507|94391|94506.4|94390.4|94507|94391|94503.6|94387.6|39
1650489120000|2022-04-20 21:12:00|94505.3|94389.3|94507.2|94391.2|94507.8|94391.8|94504.1|94388.1|38
1650489130000|2022-04-20 21:12:10|94507.9|94391.9|94507.9|94391.9|94507.9|94391.9|94501.2|94385.2|19
1650489140000|2022-04-20 21:12:20|94507.2|94391.2|94506|94390|94507.3|94391.3|94504.4|94388.4|17
1650489150000|2022-04-20 21:12:30|94505.6|94389.6|94507.7|94391.7|94509.5|94393.5|94504.4|94388.4|26
1650489160000|2022-04-20 21:12:40|94507.3|94391.3|94507.2|94391.2|94508.6|94392.6|94505.7|94389.7|13
1650489170000|2022-04-20 21:12:50|94506.4|94390.4|94507.7|94391.7|94509|94393|94504.3|94388.3|9
1650489180000|2022-04-20 21:13:00|94508.7|94392.7|94508.2|94392.2|94509|94393|94507.8|94391.8|7
1650489190000|2022-04-20 21:13:10|94505.6|94389.6|94508.6|94392.6|94509.4|94393.4|94505.4|94389.4|16
1650489200000|2022-04-20 21:13:20|94509.4|94393.4|94510.2|94394.2|94511.6|94395.6|94508.6|94392.6|30
1650489210000|2022-04-20 21:13:30|94507.6|94391.6|94505.6|94389.6|94510.1|94394.1|94504.7|94388.7|30
1650489220000|2022-04-20 21:13:40|94505.5|94389.5|94507|94391|94507.9|94391.9|94505.3|94389.3|41
1650489230000|2022-04-20 21:13:50|94506.7|94390.7|94507.6|94391.6|94508.1|94392.1|94506.5|94390.5|11
1650489240000|2022-04-20 21:14:00|94507.4|94391.4|94506.9|94390.9|94508.4|94392.4|94506.9|94390.9|13
1650489250000|2022-04-20 21:14:10|94507.3|94391.3|94507.2|94391.2|94509.1|94393.1|94505.6|94389.6|16
1650489260000|2022-04-20 21:14:20|94508|94392|94504.4|94388.4|94513.5|94397.5|94504.4|94388.4|24
1650489270000|2022-04-20 21:14:30|94504.2|94388.2|94506|94390|94506.9|94390.9|94503.8|94387.8|38
1650489280000|2022-04-20 21:14:40|94505.9|94389.9|94508.4|94392.4|94508.7|94392.7|94505.6|94389.6|36
1650489290000|2022-04-20 21:14:50|94508.6|94392.6|94507.3|94391.3|94508.7|94392.7|94506.1|94390.1|35
1650489300000|2022-04-20 21:15:00|94507.2|94391.2|94510.6|94394.6|94510.8|94394.8|94506.2|94390.2|24
1650489310000|2022-04-20 21:15:10|94510.4|94394.4|94505.5|94389.5|94510.4|94394.4|94505.1|94389.1|33
1650489320000|2022-04-20 21:15:20|94504.5|94388.5|94505|94389|94506.8|94390.8|94501.7|94385.7|41
1650489330000|2022-04-20 21:15:30|94505.8|94389.8|94505.1|94389.1|94505.8|94389.8|94504.1|94388.1|24
1650489340000|2022-04-20 21:15:40|94505|94389|94506|94390|94506.7|94390.7|94504.8|94388.8|34
1650489350000|2022-04-20 21:15:50|94506.1|94390.1|94502.9|94386.9|94506.1|94390.1|94502|94386|38
1650489360000|2022-04-20 21:16:00|94502.4|94386.4|94501.2|94385.2|94504.7|94388.7|94501.2|94385.2|29
1650489370000|2022-04-20 21:16:10|94502.8|94386.8|94502.3|94386.3|94502.9|94386.9|94500.8|94384.8|18
1650489380000|2022-04-20 21:16:20|94502.9|94386.9|94503.9|94387.9|94505.3|94389.3|94501.5|94385.5|17
1650489390000|2022-04-20 21:16:30|94504.3|94388.3|94502.5|94386.5|94504.7|94388.7|94502.2|94386.2|11
1650489400000|2022-04-20 21:16:40|94502.2|94386.2|94506.4|94390.4|94507.1|94391.1|94502.2|94386.2|11
1650489410000|2022-04-20 21:16:50|94506.1|94390.1|94499.2|94383.2|94506.1|94390.1|94499.2|94383.2|12
1650489420000|2022-04-20 21:17:00|94501.2|94385.2|94505.6|94389.6|94506.3|94390.3|94500.2|94384.2|12
1650489430000|2022-04-20 21:17:10|94505.3|94389.3|94500.1|94384.1|94505.3|94389.3|94500.1|94384.1|9
1650489440000|2022-04-20 21:17:20|94499.5|94383.5|94502.3|94386.3|94505|94389|94499.3|94383.3|18
1650489450000|2022-04-20 21:17:30|94502|94386|94503.5|94387.5|94504.5|94388.5|94499.4|94383.4|14
1650489460000|2022-04-20 21:17:40|94503.3|94387.3|94502.2|94386.2|94503.3|94387.3|94501.7|94385.7|10
1650489470000|2022-04-20 21:17:50|94503.2|94387.2|94505.6|94389.6|94506.6|94390.6|94502|94386|11
1650489480000|2022-04-20 21:18:00|94505.3|94389.3|94499.4|94383.4|94505.3|94389.3|94499.4|94383.4|9
1650489490000|2022-04-20 21:18:10|94501.7|94385.7|94501.1|94385.1|94501.7|94385.7|94500.1|94384.1|7
1650489500000|2022-04-20 21:18:20|94500.3|94384.3|94503.4|94387.4|94504.8|94388.8|94499.7|94383.7|15
1650489510000|2022-04-20 21:18:30|94503.8|94387.8|94501.6|94385.6|94503.9|94387.9|94499.5|94383.5|11
1650489520000|2022-04-20 21:18:40|94501.3|94385.3|94505.7|94389.7|94506.8|94390.8|94500.3|94384.3|13
1650489530000|2022-04-20 21:18:50|94505.5|94389.5|94499.6|94383.6|94505.5|94389.5|94499.6|94383.6|11
1650489540000|2022-04-20 21:19:00|94501.9|94385.9|94501.1|94385.1|94502.1|94386.1|94500.4|94384.4|9
1650489550000|2022-04-20 21:19:10|94501.9|94385.9|94505.5|94389.5|94506.6|94390.6|94500.1|94384.1|9
1650489560000|2022-04-20 21:19:20|94505.3|94389.3|94502|94386|94505.3|94389.3|94501.3|94385.3|11
1650489570000|2022-04-20 21:19:30|94502.5|94386.5|94500.4|94384.4|94503.1|94387.1|94499.4|94383.4|15
1650489580000|2022-04-20 21:19:40|94500.5|94384.5|94501.7|94385.7|94506.6|94390.6|94500|94384|12
1650489590000|2022-04-20 21:19:50|94503.6|94387.6|94501.6|94385.6|94505.1|94389.1|94499.9|94383.9|28
1650489600000|2022-04-20 21:20:00|94501.8|94385.8|94503.5|94387.5|94507|94391|94500.7|94384.7|44
1650489610000|2022-04-20 21:20:10|94503.8|94387.8|94503.3|94387.3|94504.6|94388.6|94503.1|94387.1|33
1650489620000|2022-04-20 21:20:20|94504.2|94388.2|94504.5|94388.5|94505.8|94389.8|94503|94387|37
1650489630000|2022-04-20 21:20:30|94504.7|94388.7|94503.9|94387.9|94506|94390|94501.8|94385.8|41
1650489640000|2022-04-20 21:20:40|94504.4|94388.4|94505.2|94389.2|94505.4|94389.4|94504.1|94388.1|40
1650489650000|2022-04-20 21:20:50|94504.8|94388.8|94501.6|94385.6|94505.7|94389.7|94500.9|94384.9|36
1650489660000|2022-04-20 21:21:00|94501.8|94385.8|94506.8|94390.8|94506.8|94390.8|94501.4|94385.4|4
1650489670000|2022-04-20 21:21:10|94505.2|94389.2|94504.7|94388.7|94505.2|94389.2|94503.5|94387.5|6
1650489680000|2022-04-20 21:21:20|94504.9|94388.9|94506.8|94390.8|94506.8|94390.8|94504.7|94388.7|7
1650489690000|2022-04-20 21:21:30|94504.5|94388.5|94504.4|94388.4|94506.5|94390.5|94502|94386|33
1650489700000|2022-04-20 21:21:40|94504|94388|94502.4|94386.4|94506|94390|94502.4|94386.4|39
1650489710000|2022-04-20 21:21:50|94503.5|94387.5|94504.8|94388.8|94504.8|94388.8|94501|94385|11
1650489720000|2022-04-20 21:22:00|94504.6|94388.6|94502.1|94386.1|94504.6|94388.6|94501.4|94385.4|8
1650489730000|2022-04-20 21:22:10|94503|94387|94502.2|94386.2|94505.5|94389.5|94501.2|94385.2|9
1650489740000|2022-04-20 21:22:20|94501.8|94385.8|94504.1|94388.1|94504.1|94388.1|94501.8|94385.8|5
1650489750000|2022-04-20 21:22:30|94503|94387|94501.9|94385.9|94503.7|94387.7|94500.4|94384.4|22
1650489760000|2022-04-20 21:22:40|94502.2|94386.2|94507.3|94391.3|94507.3|94391.3|94501.1|94385.1|15
1650489770000|2022-04-20 21:22:50|94506.5|94390.5|94505.1|94389.1|94506.5|94390.5|94503.8|94387.8|4
1650489780000|2022-04-20 21:23:00|94505.8|94389.8|94506.9|94390.9|94509.1|94393.1|94503.5|94387.5|37
1650489790000|2022-04-20 21:23:10|94507|94391|94504.6|94388.6|94507.3|94391.3|94502.2|94386.2|44
1650489800000|2022-04-20 21:23:20|94504.1|94388.1|94504.3|94388.3|94506.2|94390.2|94503.4|94387.4|46
1650489810000|2022-04-20 21:23:30|94504.9|94388.9|94504.7|94388.7|94505.9|94389.9|94503.2|94387.2|38
1650489820000|2022-04-20 21:23:40|94504.9|94388.9|94503.1|94387.1|94505.3|94389.3|94503.1|94387.1|39
1650489830000|2022-04-20 21:23:50|94503.2|94387.2|94505.1|94389.1|94506|94390|94501.3|94385.3|36
1650489840000|2022-04-20 21:24:00|94505|94389|94502.7|94386.7|94505.2|94389.2|94502.5|94386.5|16
1650489850000|2022-04-20 21:24:10|94502.3|94386.3|94502.3|94386.3|94503.3|94387.3|94501.4|94385.4|12
1650489860000|2022-04-20 21:24:20|94503.6|94387.6|94503.8|94387.8|94506.8|94390.8|94499.3|94383.3|16
1650489870000|2022-04-20 21:24:30|94503.4|94387.4|94504|94388|94505|94389|94502.8|94386.8|17
1650489880000|2022-04-20 21:24:40|94504.1|94388.1|94505.3|94389.3|94506.2|94390.2|94502.6|94386.6|29
1650489890000|2022-04-20 21:24:50|94505.5|94389.5|94505.7|94389.7|94506.9|94390.9|94503.6|94387.6|43
1650489900000|2022-04-20 21:25:00|94505.6|94389.6|94503.1|94387.1|94507.4|94391.4|94502.8|94386.8|44
1650489910000|2022-04-20 21:25:10|94501.7|94385.7|94501.6|94385.6|94503.5|94387.5|94499.3|94383.3|49
1650489920000|2022-04-20 21:25:20|94500.1|94384.1|94499.8|94383.8|94501.5|94385.5|94498.9|94382.9|41
1650489930000|2022-04-20 21:25:30|94501|94385|94501.4|94385.4|94502.4|94386.4|94499.3|94383.3|46
1650489940000|2022-04-20 21:25:40|94501.2|94385.2|94500|94384|94502.3|94386.3|94499.7|94383.7|44
1650489950000|2022-04-20 21:25:50|94500.9|94384.9|94502.3|94386.3|94503.3|94387.3|94499.8|94383.8|31
1650489960000|2022-04-20 21:26:00|94502.7|94386.7|94506.7|94390.7|94506.7|94390.7|94502.4|94386.4|4
1650489970000|2022-04-20 21:26:10|94506.5|94390.5|94506.5|94390.5|94506.5|94390.5|94506.5|94390.5|1
1650489980000|2022-04-20 21:26:20|94498.1|94382.1|94504.8|94388.8|94504.8|94388.8|94498.1|94382.1|10
1650489990000|2022-04-20 21:26:30|94505.6|94389.6|94506.7|94390.7|94506.7|94390.7|94504.7|94388.7|4
1650490000000|2022-04-20 21:26:40|94501.2|94385.2|94499.7|94383.7|94501.2|94385.2|94499.7|94383.7|5
1650490010000|2022-04-20 21:26:50|94501.1|94385.1|94501.4|94385.4|94501.4|94385.4|94499.7|94383.7|4
1650490020000|2022-04-20 21:27:00|94501.9|94385.9|94505.7|94389.7|94505.7|94389.7|94500.7|94384.7|4
1650490030000|2022-04-20 21:27:10|94506.7|94390.7|94505.3|94389.3|94506.8|94390.8|94505.3|94389.3|7
1650490040000|2022-04-20 21:27:20|94502|94386|94502.4|94386.4|94503.2|94387.2|94500.1|94384.1|6
1650490050000|2022-04-20 21:27:30|94501.2|94385.2|94502.2|94386.2|94502.2|94386.2|94501.2|94385.2|2
1650490060000|2022-04-20 21:27:40|94503.1|94387.1|94503.8|94387.8|94507.3|94391.3|94502.6|94386.6|8
1650490070000|2022-04-20 21:27:50|94506.1|94390.1|94503.6|94387.6|94506.1|94390.1|94502.6|94386.6|5
1650490080000|2022-04-20 21:28:00|94503.3|94387.3|94503.9|94387.9|94505.4|94389.4|94503.3|94387.3|3
1650490090000|2022-04-20 21:28:10|94504.4|94388.4|94498.7|94382.7|94504.5|94388.5|94498.7|94382.7|5
1650490100000|2022-04-20 21:28:20|94499.9|94383.9|94501.5|94385.5|94501.8|94385.8|94499.4|94383.4|7
1650490110000|2022-04-20 21:28:30|94502.1|94386.1|94502.6|94386.6|94502.6|94386.6|94502.1|94386.1|2
1650490120000|2022-04-20 21:28:40|94500.8|94384.8|94502|94386|94502|94386|94500.5|94384.5|5
1650490130000|2022-04-20 21:28:50|94504.1|94388.1|94500.2|94384.2|94504.1|94388.1|94498.8|94382.8|10
1650490140000|2022-04-20 21:29:00|94500.9|94384.9|94502.5|94386.5|94502.5|94386.5|94498.2|94382.2|15
1650490150000|2022-04-20 21:29:10|94500.7|94384.7|94501.3|94385.3|94504.2|94388.2|94500.7|94384.7|13
1650490160000|2022-04-20 21:29:20|94501.8|94385.8|94500.3|94384.3|94502.4|94386.4|94497.1|94381.1|11
1650490170000|2022-04-20 21:29:30|94499.9|94383.9|94499.6|94383.6|94499.9|94383.9|94499.3|94383.3|4
1650490180000|2022-04-20 21:29:40|94501.7|94385.7|94500.5|94384.5|94501.7|94385.7|94499.8|94383.8|5
1650490190000|2022-04-20 21:29:50|94500.9|94384.9|94502.5|94386.5|94502.5|94386.5|94499.9|94383.9|4
1650490200000|2022-04-20 21:30:00|94497.7|94381.7|94501.8|94385.8|94501.8|94385.8|94497.4|94381.4|20
1650490210000|2022-04-20 21:30:10|94500|94384|94499.2|94383.2|94500|94384|94497.3|94381.3|14
1650490220000|2022-04-20 21:30:20|94498.4|94382.4|94498.8|94382.8|94499.9|94383.9|94498.3|94382.3|13
1650490230000|2022-04-20 21:30:30|94498.4|94382.4|94502.6|94386.6|94502.6|94386.6|94498.4|94382.4|3
1650490240000|2022-04-20 21:30:40|94502.2|94386.2|94500.7|94384.7|94502.2|94386.2|94499|94383|7
1650490250000|2022-04-20 21:30:50|94500.9|94384.9|94498.1|94382.1|94502.4|94386.4|94498.1|94382.1|7
1650490260000|2022-04-20 21:31:00|94498.4|94382.4|94500.5|94384.5|94500.5|94384.5|94498|94382|6
1650490270000|2022-04-20 21:31:10|94498.8|94382.8|94496.7|94380.7|94499.9|94383.9|94496.7|94380.7|9
1650490280000|2022-04-20 21:31:20|94497|94381|94496.5|94380.5|94497.5|94381.5|94495.1|94379.1|8
1650490290000|2022-04-20 21:31:30|94497|94381|94461.3|94345.3|94498.1|94382.1|94458.2|94342.2|18
1650490300000|2022-04-20 21:31:40|94462.3|94346.3|94463.1|94347.1|94463.1|94347.1|94460.3|94344.3|13
1650490310000|2022-04-20 21:31:50|94462.5|94346.5|94463|94347|94463.3|94347.3|94462.1|94346.1|9
1650490320000|2022-04-20 21:32:00|94462|94346|94461.9|94345.9|94462|94346|94460.2|94344.2|19
1650490330000|2022-04-20 21:32:10|94460.6|94344.6|94462.8|94346.8|94462.9|94346.9|94460.6|94344.6|10
1650490340000|2022-04-20 21:32:20|94462.7|94346.7|94466.3|94350.3|94468.5|94352.5|94461.3|94345.3|15
1650490350000|2022-04-20 21:32:30|94465.2|94349.2|94462.1|94346.1|94465.4|94349.4|94461.4|94345.4|15
1650490360000|2022-04-20 21:32:40|94462.4|94346.4|94462.1|94346.1|94462.6|94346.6|94462|94346|7
1650490370000|2022-04-20 21:32:50|94462.2|94346.2|94462.8|94346.8|94462.8|94346.8|94462.1|94346.1|7
1650490380000|2022-04-20 21:33:00|94463|94347|94460.9|94344.9|94467|94351|94460.9|94344.9|10
1650490390000|2022-04-20 21:33:10|94461.5|94345.5|94461.8|94345.8|94461.8|94345.8|94460.2|94344.2|8
1650490400000|2022-04-20 21:33:20|94462.2|94346.2|94462|94346|94462.4|94346.4|94462|94346|6
1650490410000|2022-04-20 21:33:30|94461.4|94345.4|94464.1|94348.1|94467.2|94351.2|94461.4|94345.4|11
1650490420000|2022-04-20 21:33:40|94464.6|94348.6|94465|94349|94465.2|94349.2|94464.3|94348.3|7
1650490430000|2022-04-20 21:33:50|94464.8|94348.8|94461.3|94345.3|94464.8|94348.8|94461|94345|7
1650490440000|2022-04-20 21:34:00|94461.4|94345.4|94468.6|94352.6|94471.1|94355.1|94461.1|94345.1|8
1650490450000|2022-04-20 21:34:10|94466|94350|94461.3|94345.3|94466.3|94350.3|94460.5|94344.5|12
1650490460000|2022-04-20 21:34:20|94461.9|94345.9|94467.5|94351.5|94471.7|94355.7|94461.9|94345.9|4
1650490470000|2022-04-20 21:34:30|94466.8|94350.8|94466.1|94350.1|94467.2|94351.2|94463.4|94347.4|9
1650490480000|2022-04-20 21:34:40|94465.4|94349.4|94459.9|94343.9|94467.1|94351.1|94457.1|94341.1|11
1650490490000|2022-04-20 21:34:50|94458|94342|94461.4|94345.4|94461.4|94345.4|94458|94342|6
1650490500000|2022-04-20 21:35:00|94461.3|94345.3|94462.4|94346.4|94462.4|94346.4|94458.6|94342.6|7
1650490510000|2022-04-20 21:35:10|94462.5|94346.5|94461|94345|94462.5|94346.5|94457.9|94341.9|9
1650490520000|2022-04-20 21:35:20|94459|94343|94457.9|94341.9|94460.7|94344.7|94457.9|94341.9|8
1650490530000|2022-04-20 21:35:30|94459.1|94343.1|94460.8|94344.8|94460.8|94344.8|94458.3|94342.3|6
1650490540000|2022-04-20 21:35:40|94460.3|94344.3|94458.8|94342.8|94460.6|94344.6|94458.8|94342.8|9
1650490550000|2022-04-20 21:35:50|94459.2|94343.2|94460.4|94344.4|94460.4|94344.4|94457.4|94341.4|13
1650490560000|2022-04-20 21:36:00|94461.2|94345.2|94457.6|94341.6|94461.5|94345.5|94456.1|94340.1|12
1650490570000|2022-04-20 21:36:10|94459.3|94343.3|94461.4|94345.4|94461.4|94345.4|94456.1|94340.1|6
1650490580000|2022-04-20 21:36:20|94461.8|94345.8|94461.4|94345.4|94462.2|94346.2|94461.4|94345.4|3
1650490590000|2022-04-20 21:36:30|94461.7|94345.7|94458.7|94342.7|94462.1|94346.1|94458.7|94342.7|11
1650490600000|2022-04-20 21:36:40|94460.4|94344.4|94462.5|94346.5|94463.5|94347.5|94460.4|94344.4|4
1650490610000|2022-04-20 21:36:50|94463.1|94347.1|94458.9|94342.9|94463.4|94347.4|94458.8|94342.8|4
1650490620000|2022-04-20 21:37:00|94457.1|94341.1|94461.6|94345.6|94461.6|94345.6|94456.8|94340.8|8
1650490630000|2022-04-20 21:37:10|94462.5|94346.5|94458.6|94342.6|94462.5|94346.5|94457.9|94341.9|10
1650490640000|2022-04-20 21:37:20|94459.9|94343.9|94462|94346|94462|94346|94458.2|94342.2|11
1650490650000|2022-04-20 21:37:30|94462.3|94346.3|94458.4|94342.4|94462.3|94346.3|94458.4|94342.4|10
1650490660000|2022-04-20 21:37:40|94459.8|94343.8|94464.5|94348.5|94464.5|94348.5|94458.8|94342.8|14
1650490670000|2022-04-20 21:37:50|94463.5|94347.5|94464.2|94348.2|94464.7|94348.7|94462.7|94346.7|7
1650490680000|2022-04-20 21:38:00|94463.3|94347.3|94461.9|94345.9|94463.3|94347.3|94459.4|94343.4|10
1650490690000|2022-04-20 21:38:10|94462|94346|94460.7|94344.7|94462.7|94346.7|94459.8|94343.8|8
1650490700000|2022-04-20 21:38:20|94462.2|94346.2|94461.8|94345.8|94462.2|94346.2|94460.5|94344.5|3
1650490710000|2022-04-20 21:38:30|94462.7|94346.7|94460.5|94344.5|94464.9|94348.9|94460.5|94344.5|10
1650490720000|2022-04-20 21:38:40|94460.7|94344.7|94465.9|94349.9|94465.9|94349.9|94459.9|94343.9|12
1650490730000|2022-04-20 21:38:50|94466.5|94350.5|94464.8|94348.8|94466.5|94350.5|94463.2|94347.2|14
1650490740000|2022-04-20 21:39:00|94464.2|94348.2|94464.3|94348.3|94465.5|94349.5|94463.4|94347.4|13
1650490750000|2022-04-20 21:39:10|94464.2|94348.2|94464.8|94348.8|94465.2|94349.2|94464.2|94348.2|4
1650490760000|2022-04-20 21:39:20|94464.3|94348.3|94462.7|94346.7|94466|94350|94461.4|94345.4|11
1650490770000|2022-04-20 21:39:30|94463.4|94347.4|94462.1|94346.1|94463.4|94347.4|94461.6|94345.6|8
1650490780000|2022-04-20 21:39:40|94461.8|94345.8|94463.8|94347.8|94467.1|94351.1|94461.5|94345.5|10
1650490790000|2022-04-20 21:39:50|94463.6|94347.6|94468.8|94352.8|94468.8|94352.8|94463.6|94347.6|6
1650490800000|2022-04-20 21:40:00|94466.6|94350.6|94451.5|94335.5|94467.3|94351.3|94451.5|94335.5|8
1650490810000|2022-04-20 21:40:10|94449.6|94333.6|94464.6|94348.6|94464.6|94348.6|94449.1|94333.1|8
1650490820000|2022-04-20 21:40:20|94465.8|94349.8|94470.4|94354.4|94470.4|94354.4|94465.6|94349.6|3
1650490830000|2022-04-20 21:40:30|94467.1|94351.1|94467.3|94351.3|94468.7|94352.7|94467|94351|5
1650490840000|2022-04-20 21:40:40|94467.8|94351.8|94469.7|94353.7|94469.7|94353.7|94462.9|94346.9|8
1650490850000|2022-04-20 21:40:50|94464.6|94348.6|94467.5|94351.5|94467.5|94351.5|94464.6|94348.6|4
1650490860000|2022-04-20 21:41:00|94467.7|94351.7|94466.6|94350.6|94467.7|94351.7|94464.2|94348.2|8
1650490870000|2022-04-20 21:41:10|94467|94351|94465.4|94349.4|94467|94351|94464.3|94348.3|6
1650490880000|2022-04-20 21:41:20|94468.3|94352.3|94470.5|94354.5|94470.5|94354.5|94468.3|94352.3|2
1650490890000|2022-04-20 21:41:30|94470.4|94354.4|94466.2|94350.2|94470.4|94354.4|94464.9|94348.9|7
1650490900000|2022-04-20 21:41:40|94466.6|94350.6|94466.6|94350.6|94466.6|94350.6|94461.3|94345.3|8
1650490910000|2022-04-20 21:41:50|94459|94343|94466.1|94350.1|94466.1|94350.1|94459|94343|5
1650490920000|2022-04-20 21:42:00|94462.3|94346.3|94470.4|94354.4|94470.6|94354.6|94461.7|94345.7|6
1650490930000|2022-04-20 21:42:10|94466.9|94350.9|94461.4|94345.4|94467.4|94351.4|94461.4|94345.4|4
1650490940000|2022-04-20 21:42:20|94463.9|94347.9|94469.9|94353.9|94470|94354|94463.9|94347.9|4
1650490950000|2022-04-20 21:42:30|94466.6|94350.6|94464|94348|94466.6|94350.6|94464|94348|5
1650490960000|2022-04-20 21:42:40|94465.5|94349.5|94465.9|94349.9|94465.9|94349.9|94462.1|94346.1|7
1650490970000|2022-04-20 21:42:50|94466|94350|94464.8|94348.8|94466|94350|94463.8|94347.8|5
1650490980000|2022-04-20 21:43:00|94466|94350|94464.9|94348.9|94466|94350|94464|94348|3
1650490990000|2022-04-20 21:43:10|94465.2|94349.2|94468.4|94352.4|94468.4|94352.4|94462.5|94346.5|5
1650491000000|2022-04-20 21:43:20|94467.7|94351.7|94465.2|94349.2|94467.7|94351.7|94464.6|94348.6|4
1650491010000|2022-04-20 21:43:30|94464.5|94348.5|94467.1|94351.1|94467.1|94351.1|94462.1|94346.1|8
1650491020000|2022-04-20 21:43:40|94463.5|94347.5|94464.4|94348.4|94467.5|94351.5|94463.5|94347.5|8
1650491030000|2022-04-20 21:43:50|94462.9|94346.9|94463.2|94347.2|94463.9|94347.9|94462.1|94346.1|12
1650491040000|2022-04-20 21:44:00|94463.3|94347.3|94468.3|94352.3|94468.3|94352.3|94463.3|94347.3|6
1650491050000|2022-04-20 21:44:10|94467.8|94351.8|94466.9|94350.9|94467.8|94351.8|94466.8|94350.8|4
1650491060000|2022-04-20 21:44:20|94468.5|94352.5|94466.7|94350.7|94468.5|94352.5|94465|94349|6
1650491070000|2022-04-20 21:44:30|94466.4|94350.4|94462.3|94346.3|94466.4|94350.4|94462.3|94346.3|5
1650491080000|2022-04-20 21:44:40|94463.2|94347.2|94467.7|94351.7|94467.7|94351.7|94462.2|94346.2|11
1650491090000|2022-04-20 21:44:50|94467.4|94351.4|94463.1|94347.1|94467.4|94351.4|94462.4|94346.4|9
1650491100000|2022-04-20 21:45:00|94462.1|94346.1|94463.7|94347.7|94464.1|94348.1|94462|94346|9
1650491110000|2022-04-20 21:45:10|94463.5|94347.5|94466.1|94350.1|94466.1|94350.1|94462.8|94346.8|8
1650491120000|2022-04-20 21:45:20|94466.8|94350.8|94465.4|94349.4|94466.8|94350.8|94465.4|94349.4|8
1650491130000|2022-04-20 21:45:30|94467.4|94351.4|94466.3|94350.3|94467.4|94351.4|94464.9|94348.9|4
1650491140000|2022-04-20 21:45:40|94463.6|94347.6|94464.3|94348.3|94465.7|94349.7|94463.6|94347.6|12
1650491150000|2022-04-20 21:45:50|94463.9|94347.9|94462.8|94346.8|94464|94348|94462.2|94346.2|10
1650491160000|2022-04-20 21:46:00|94462.2|94346.2|94466.5|94350.5|94467.6|94351.6|94462.2|94346.2|6
1650491170000|2022-04-20 21:46:10|94465|94349|94465.8|94349.8|94465.8|94349.8|94464.2|94348.2|6
1650491180000|2022-04-20 21:46:20|94465.6|94349.6|94466.4|94350.4|94466.6|94350.6|94461.8|94345.8|9
1650491190000|2022-04-20 21:46:30|94467.8|94351.8|94464.8|94348.8|94468|94352|94463.1|94347.1|10
1650491200000|2022-04-20 21:46:40|94465.4|94349.4|94463.8|94347.8|94465.4|94349.4|94463.8|94347.8|5
1650491210000|2022-04-20 21:46:50|94468|94352|94465.2|94349.2|94468|94352|94464|94348|10
1650491220000|2022-04-20 21:47:00|94465.1|94349.1|94463.2|94347.2|94466.2|94350.2|94462.8|94346.8|13
1650491230000|2022-04-20 21:47:10|94463.6|94347.6|94465.6|94349.6|94466.9|94350.9|94463.6|94347.6|9
1650491240000|2022-04-20 21:47:20|94465.1|94349.1|94465.2|94349.2|94465.9|94349.9|94464.6|94348.6|8
1650491250000|2022-04-20 21:47:30|94464.1|94348.1|94463.2|94347.2|94464.1|94348.1|94463.2|94347.2|7
1650491260000|2022-04-20 21:47:40|94462.9|94346.9|94465.2|94349.2|94465.5|94349.5|94462.6|94346.6|10
1650491270000|2022-04-20 21:47:50|94465.4|94349.4|94462.7|94346.7|94465.4|94349.4|94462.1|94346.1|13
1650491280000|2022-04-20 21:48:00|94462.2|94346.2|94464.2|94348.2|94465.9|94349.9|94462|94346|13
1650491290000|2022-04-20 21:48:10|94463.7|94347.7|94466|94350|94466.1|94350.1|94463.7|94347.7|8
1650491300000|2022-04-20 21:48:20|94464.7|94348.7|94461|94345|94464.7|94348.7|94460.5|94344.5|7
1650491310000|2022-04-20 21:48:30|94463|94347|94460.8|94344.8|94464.1|94348.1|94457.7|94341.7|6
1650491320000|2022-04-20 21:48:40|94456.9|94340.9|94463.2|94347.2|94464.1|94348.1|94455.2|94339.2|7
1650491330000|2022-04-20 21:48:50|94463.8|94347.8|94461.4|94345.4|94465|94349|94459.9|94343.9|12
1650491340000|2022-04-20 21:49:00|94460.1|94344.1|94462.3|94346.3|94462.5|94346.5|94460.1|94344.1|7
1650491350000|2022-04-20 21:49:10|94460.4|94344.4|94463.2|94347.2|94464.3|94348.3|94460.4|94344.4|5
1650491360000|2022-04-20 21:49:20|94463.6|94347.6|94460.5|94344.5|94464.8|94348.8|94460.1|94344.1|26
1650491370000|2022-04-20 21:49:30|94459.6|94343.6|94461.4|94345.4|94461.4|94345.4|94459.6|94343.6|9
1650491380000|2022-04-20 21:49:40|94466.2|94350.2|94461.1|94345.1|94467.1|94351.1|94461.1|94345.1|8
1650491390000|2022-04-20 21:49:50|94462|94346|94460.6|94344.6|94463.3|94347.3|94460.6|94344.6|11
1650491400000|2022-04-20 21:50:00|94466.2|94350.2|94463.6|94347.6|94466.4|94350.4|94461.8|94345.8|14
1650491410000|2022-04-20 21:50:10|94464.9|94348.9|94463.4|94347.4|94465.4|94349.4|94463.2|94347.2|7
1650491420000|2022-04-20 21:50:20|94463.8|94347.8|94462.8|94346.8|94464.5|94348.5|94462.8|94346.8|4
1650491430000|2022-04-20 21:50:30|94463.7|94347.7|94462.1|94346.1|94470.2|94354.2|94461.4|94345.4|7
1650491440000|2022-04-20 21:50:40|94463.7|94347.7|94465.9|94349.9|94466|94350|94463.7|94347.7|4
1650491450000|2022-04-20 21:50:50|94466.4|94350.4|94462|94346|94468.4|94352.4|94461.9|94345.9|10
1650491460000|2022-04-20 21:51:00|94461.2|94345.2|94462|94346|94463.9|94347.9|94461.2|94345.2|8
1650491470000|2022-04-20 21:51:10|94463.5|94347.5|94465.9|94349.9|94466.2|94350.2|94463.5|94347.5|5
1650491480000|2022-04-20 21:51:20|94466.3|94350.3|94462.3|94346.3|94466.3|94350.3|94461.2|94345.2|8
1650491490000|2022-04-20 21:51:30|94461.8|94345.8|94463.1|94347.1|94463.7|94347.7|94461.8|94345.8|3
1650491500000|2022-04-20 21:51:40|94463.8|94347.8|94462.4|94346.4|94467|94351|94460.7|94344.7|13
1650491510000|2022-04-20 21:51:50|94465.3|94349.3|94461.4|94345.4|94465.3|94349.3|94459.7|94343.7|11
1650491520000|2022-04-20 21:52:00|94460.3|94344.3|94465.5|94349.5|94465.5|94349.5|94460.3|94344.3|6
1650491530000|2022-04-20 21:52:10|94464.3|94348.3|94461.9|94345.9|94467.3|94351.3|94461.9|94345.9|5
1650491540000|2022-04-20 21:52:20|94461.7|94345.7|94459.2|94343.2|94461.7|94345.7|94459.2|94343.2|8
1650491550000|2022-04-20 21:52:30|94460|94344|94465.7|94349.7|94466|94350|94460|94344|10
1650491560000|2022-04-20 21:52:40|94464.5|94348.5|94465.1|94349.1|94465.1|94349.1|94464.5|94348.5|2
1650491570000|2022-04-20 21:52:50|94468|94352|94464.7|94348.7|94468|94352|94456.3|94340.3|7
1650491580000|2022-04-20 21:53:00|94464.1|94348.1|94461.8|94345.8|94464.7|94348.7|94461.8|94345.8|9
1650491590000|2022-04-20 21:53:10|94461.4|94345.4|94466.4|94350.4|94467.5|94351.5|94460.5|94344.5|4
1650491600000|2022-04-20 21:53:20|94465.6|94349.6|94465.6|94349.6|94465.6|94349.6|94465.3|94349.3|3
1650491610000|2022-04-20 21:53:30|94469|94353|94468.9|94352.9|94469|94353|94468.9|94352.9|2
1650491620000|2022-04-20 21:53:40|94468|94352|94470.9|94354.9|94472.7|94356.7|94468|94352|3
1650491630000|2022-04-20 21:53:50|94468|94352|94469|94353|94469|94353|94468|94352|3
1650491640000|2022-04-20 21:54:00|94466.3|94350.3|94460.2|94344.2|94466.3|94350.3|94460.2|94344.2|8
1650491650000|2022-04-20 21:54:10|94461.7|94345.7|94466.6|94350.6|94468.6|94352.6|94461.7|94345.7|4
1650491660000|2022-04-20 21:54:20|94466.2|94350.2|94466.2|94350.2|94466.3|94350.3|94466.2|94350.2|3
1650491670000|2022-04-20 21:54:30|94469.6|94353.6|94465|94349|94471.1|94355.1|94463.6|94347.6|11
1650491680000|2022-04-20 21:54:40|94466.1|94350.1|94468.7|94352.7|94472.4|94356.4|94466|94350|10
1650491690000|2022-04-20 21:54:50|94469|94353|94469.3|94353.3|94469.4|94353.4|94469|94353|3
1650491700000|2022-04-20 21:55:00|94466.7|94350.7|94463.3|94347.3|94466.7|94350.7|94462.7|94346.7|19
1650491710000|2022-04-20 21:55:10|94462.8|94346.8|94461.9|94345.9|94464.1|94348.1|94461.1|94345.1|7
1650491720000|2022-04-20 21:55:20|94464.1|94348.1|94459.8|94343.8|94464.1|94348.1|94458.4|94342.4|6
1650491730000|2022-04-20 21:55:30|94462.1|94346.1|94464.8|94348.8|94467.6|94351.6|94462.1|94346.1|9
1650491740000|2022-04-20 21:55:40|94466.5|94350.5|94462.7|94346.7|94468.2|94352.2|94461.5|94345.5|6
1650491750000|2022-04-20 21:55:50|94463.7|94347.7|94469.7|94353.7|94469.7|94353.7|94463.7|94347.7|6
1650491760000|2022-04-20 21:56:00|94466.7|94350.7|94463.4|94347.4|94466.7|94350.7|94456.8|94340.8|40
1650491770000|2022-04-20 21:56:10|94464.4|94348.4|94465.8|94349.8|94466|94350|94460.7|94344.7|10
1650491780000|2022-04-20 21:56:20|94466.3|94350.3|94463.3|94347.3|94466.4|94350.4|94463.3|94347.3|3
1650491790000|2022-04-20 21:56:30|94464.6|94348.6|94471.2|94355.2|94471.2|94355.2|94464.6|94348.6|3
1650491800000|2022-04-20 21:56:40|94470.1|94354.1|94470.1|94354.1|94470.1|94354.1|94470.1|94354.1|1
1650491810000|2022-04-20 21:56:50|94473.2|94357.2|94470.1|94354.1|94473.2|94357.2|94470.1|94354.1|3
1650491820000|2022-04-20 21:57:00|94467.9|94351.9|94462.6|94346.6|94471.9|94355.9|94457.7|94341.7|10
1650491830000|2022-04-20 21:57:10|94459.7|94343.7|94464.2|94348.2|94465.9|94349.9|94459.7|94343.7|12
1650491840000|2022-04-20 21:57:20|94463.2|94347.2|94467.1|94351.1|94467.1|94351.1|94460.3|94344.3|8
1650491850000|2022-04-20 21:57:30|94468|94352|94468.2|94352.2|94468.7|94352.7|94468|94352|3
1650491860000|2022-04-20 21:57:40|94469|94353|94468.7|94352.7|94469|94353|94468.7|94352.7|2
1650491870000|2022-04-20 21:57:50|94467.3|94351.3|94465.7|94349.7|94468.2|94352.2|94465.3|94349.3|11
1650491880000|2022-04-20 21:58:00|94466.9|94350.9|94467|94351|94467.2|94351.2|94466.2|94350.2|6
1650491890000|2022-04-20 21:58:10|94465.3|94349.3|94469|94353|94470.5|94354.5|94464.9|94348.9|13
1650491900000|2022-04-20 21:58:20|94468.8|94352.8|94467.3|94351.3|94469.8|94353.8|94465.9|94349.9|21
1650491910000|2022-04-20 21:58:30|94467.1|94351.1|94468.5|94352.5|94469.1|94353.1|94466.5|94350.5|6
1650491920000|2022-04-20 21:58:40|94473.5|94357.5|94473.2|94357.2|94473.5|94357.5|94473.2|94357.2|2
1650491930000|2022-04-20 21:58:50|94473.5|94357.5|94465.1|94349.1|94473.5|94357.5|94464.3|94348.3|27
1650491940000|2022-04-20 21:59:00|94463.1|94347.1|94465.7|94349.7|94466.8|94350.8|94462.8|94346.8|42
1650491950000|2022-04-20 21:59:10|94464.9|94348.9|94465.8|94349.8|94469.8|94353.8|94463.1|94347.1|20
1650491960000|2022-04-20 21:59:20|94467.1|94351.1|94466.8|94350.8|94467.4|94351.4|94464.7|94348.7|40
1650491970000|2022-04-20 21:59:30|94466.4|94350.4|94462.9|94346.9|94466.6|94350.6|94462.9|94346.9|39
1650491980000|2022-04-20 21:59:40|94462.8|94346.8|94463|94347|94465.1|94349.1|94462.8|94346.8|34
1650491990000|2022-04-20 21:59:50|94463.2|94347.2|94444.5|94328.5|94464.3|94348.3|94444.5|94328.5|38
1650492000000|2022-04-20 22:00:00|94437.4|94321.4|94426.7|94310.7|94437.4|94321.4|94419.7|94303.7|58
1650492010000|2022-04-20 22:00:10|94425.8|94309.8|94423.7|94307.7|94433.8|94317.8|94422|94306|47
1650492020000|2022-04-20 22:00:20|94423.2|94307.2|94432.4|94316.4|94432.4|94316.4|94420.5|94304.5|58
1650492030000|2022-04-20 22:00:30|94432.2|94316.2|94430.6|94314.6|94433.2|94317.2|94426.6|94310.6|35
1650492040000|2022-04-20 22:00:40|94432|94316|94419.9|94303.9|94433|94317|94419.9|94303.9|36
1650492050000|2022-04-20 22:00:50|94422.2|94306.2|94447.9|94331.9|94455.7|94339.7|94422.2|94306.2|61
1650492060000|2022-04-20 22:01:00|94449.8|94333.8|94461.3|94345.3|94468|94352|94449.8|94333.8|47
1650492070000|2022-04-20 22:01:10|94461.4|94345.4|94462.8|94346.8|94463|94347|94459.6|94343.6|23
1650492080000|2022-04-20 22:01:20|94462.9|94346.9|94458.6|94342.6|94464.1|94348.1|94458|94342|55
1650492090000|2022-04-20 22:01:30|94458.4|94342.4|94456.7|94340.7|94461.8|94345.8|94455.3|94339.3|37
1650492100000|2022-04-20 22:01:40|94456.6|94340.6|94456.6|94340.6|94461.6|94345.6|94453|94337|17
1650492110000|2022-04-20 22:01:50|94457|94341|94457|94341|94458.3|94342.3|94452.9|94336.9|15
1650492120000|2022-04-20 22:02:00|94456.7|94340.7|94453.1|94337.1|94457.6|94341.6|94451.2|94335.2|21
1650492130000|2022-04-20 22:02:10|94453.4|94337.4|94452.8|94336.8|94454.6|94338.6|94452.7|94336.7|10
1650492140000|2022-04-20 22:02:20|94458.6|94342.6|94455.4|94339.4|94458.7|94342.7|94454.4|94338.4|14
1650492150000|2022-04-20 22:02:30|94454|94338|94453.2|94337.2|94454.7|94338.7|94448.7|94332.7|19
1650492160000|2022-04-20 22:02:40|94452.8|94336.8|94449.8|94333.8|94453.8|94337.8|94449.8|94333.8|16
1650492170000|2022-04-20 22:02:50|94450.6|94334.6|94451.8|94335.8|94452.9|94336.9|94450.6|94334.6|18
1650492180000|2022-04-20 22:03:00|94452.4|94336.4|94459.7|94343.7|94459.7|94343.7|94452.1|94336.1|20
1650492190000|2022-04-20 22:03:10|94459.8|94343.8|94462.8|94346.8|94465.6|94349.6|94458.8|94342.8|17
1650492200000|2022-04-20 22:03:20|94465.8|94349.8|94466.8|94350.8|94468.5|94352.5|94460.7|94344.7|17
1650492210000|2022-04-20 22:03:30|94468.1|94352.1|94463.9|94347.9|94468.1|94352.1|94462.3|94346.3|22
1650492220000|2022-04-20 22:03:40|94467.6|94351.6|94467.9|94351.9|94475.3|94359.3|94466.6|94350.6|11
1650492230000|2022-04-20 22:03:50|94468.5|94352.5|94463.4|94347.4|94468.5|94352.5|94462.8|94346.8|11
1650492240000|2022-04-20 22:04:00|94462.7|94346.7|94460.8|94344.8|94463|94347|94459.2|94343.2|24
1650492250000|2022-04-20 22:04:10|94459.9|94343.9|94460.8|94344.8|94464.2|94348.2|94459.7|94343.7|11
1650492260000|2022-04-20 22:04:20|94461.7|94345.7|94460|94344|94461.7|94345.7|94458.4|94342.4|17
1650492270000|2022-04-20 22:04:30|94458.8|94342.8|94455.6|94339.6|94466.8|94350.8|94455.5|94339.5|30
1650492280000|2022-04-20 22:04:40|94456.8|94340.8|94455.3|94339.3|94457.2|94341.2|94453.9|94337.9|20
1650492290000|2022-04-20 22:04:50|94456.5|94340.5|94456.3|94340.3|94459.1|94343.1|94454.7|94338.7|18
1650492300000|2022-04-20 22:05:00|94456.2|94340.2|94466.1|94350.1|94466.1|94350.1|94453.9|94337.9|29
1650492310000|2022-04-20 22:05:10|94466.6|94350.6|94464.5|94348.5|94470|94354|94459.2|94343.2|36
1650492320000|2022-04-20 22:05:20|94464.4|94348.4|94464.6|94348.6|94465.4|94349.4|94462|94346|15
1650492330000|2022-04-20 22:05:30|94464.8|94348.8|94463.2|94347.2|94466.1|94350.1|94462.4|94346.4|15
1650492340000|2022-04-20 22:05:40|94464.3|94348.3|94465.3|94349.3|94465.3|94349.3|94462.5|94346.5|15
1650492350000|2022-04-20 22:05:50|94463.9|94347.9|94464.2|94348.2|94465.4|94349.4|94463.6|94347.6|16
1650492360000|2022-04-20 22:06:00|94465.5|94349.5|94469.3|94353.3|94469.4|94353.4|94463|94347|23
1650492370000|2022-04-20 22:06:10|94468.1|94352.1|94475.2|94359.2|94475.2|94359.2|94463.8|94347.8|16
1650492380000|2022-04-20 22:06:20|94471.2|94355.2|94468.9|94352.9|94471.9|94355.9|94466.9|94350.9|19
1650492390000|2022-04-20 22:06:30|94468.8|94352.8|94471|94355|94471|94355|94467.9|94351.9|13
1650492400000|2022-04-20 22:06:40|94471.3|94355.3|94471.9|94355.9|94471.9|94355.9|94469.6|94353.6|8
1650492410000|2022-04-20 22:06:50|94470.8|94354.8|94469.6|94353.6|94471|94355|94468.7|94352.7|10
1650492420000|2022-04-20 22:07:00|94470.3|94354.3|94480.2|94364.2|94481.1|94365.1|94469.6|94353.6|9
1650492430000|2022-04-20 22:07:10|94479|94363|94475.5|94359.5|94479|94363|94474.5|94358.5|6
1650492440000|2022-04-20 22:07:20|94474|94358|94477.4|94361.4|94477.4|94361.4|94471.3|94355.3|18
1650492450000|2022-04-20 22:07:30|94478.2|94362.2|94476.1|94360.1|94478.9|94362.9|94473.2|94357.2|10
1650492460000|2022-04-20 22:07:40|94476.8|94360.8|94476.4|94360.4|94476.8|94360.8|94474|94358|13
1650492470000|2022-04-20 22:07:50|94479.6|94363.6|94475.1|94359.1|94479.6|94363.6|94474.8|94358.8|10
1650492480000|2022-04-20 22:08:00|94474.7|94358.7|94476.1|94360.1|94476.5|94360.5|94472.4|94356.4|18
1650492490000|2022-04-20 22:08:10|94474.2|94358.2|94469.8|94353.8|94476.1|94360.8|94469.8|94353.8|15
1650492500000|2022-04-20 22:08:20|94469.4|94353.4|94467.2|94351.2|94469.4|94353.4|94466.8|94350.8|7
1650492510000|2022-04-20 22:08:30|94468.7|94352.7|94469.2|94353.2|94474.8|94358.8|94468.7|94352.7|14
1650492520000|2022-04-20 22:08:40|94468.5|94352.5|94469.1|94353.1|94473.9|94357.9|94466.6|94350.6|16
1650492530000|2022-04-20 22:08:50|94469.2|94353.2|94470.3|94354.3|94471.9|94355.9|94468.4|94352.4|7
1650492540000|2022-04-20 22:09:00|94470|94354|94468.2|94352.2|94473.8|94357.8|94468.2|94352.2|17
1650492550000|2022-04-20 22:09:10|94468.7|94352.7|94467.9|94351.9|94468.8|94352.8|94466.7|94350.7|9
1650492560000|2022-04-20 22:09:20|94468.4|94352.4|94467.3|94351.3|94468.4|94352.4|94467.3|94351.3|4
1650492570000|2022-04-20 22:09:30|94467.9|94351.9|94467.4|94351.4|94472.9|94356.9|94467.4|94351.4|5
1650492580000|2022-04-20 22:09:40|94469.8|94353.8|94472|94356|94481.8|94365.8|94469.8|94353.8|13
1650492590000|2022-04-20 22:09:50|94470.1|94354.1|94474.5|94358.5|94476.1|94360.1|94470.1|94354.1|12
1650492600000|2022-04-20 22:10:00|94474.4|94358.4|94474.7|94358.7|94478.7|94362.7|94473.6|94357.6|14
1650492610000|2022-04-20 22:10:10|94475.1|94359.1|94470.8|94354.8|94475.6|94359.6|94470|94354|13
1650492620000|2022-04-20 22:10:20|94470.7|94354.7|94468.5|94352.5|94470.7|94354.7|94467.8|94351.8|12
1650492630000|2022-04-20 22:10:30|94468.7|94352.7|94467.1|94351.1|94471.4|94355.4|94466.1|94350.1|23
1650492640000|2022-04-20 22:10:40|94466.8|94350.8|94467.8|94351.8|94470.2|94354.2|94465.1|94349.1|9
1650492650000|2022-04-20 22:10:50|94468.8|94352.8|94467.8|94351.8|94468.9|94352.9|94466.8|94350.8|6
1650492660000|2022-04-20 22:11:00|94467.3|94351.3|94468.8|94352.8|94475.8|94359.8|94465|94351.1|10
1650492670000|2022-04-20 22:11:10|94468.7|94352.7|94468.8|94352.8|94469.3|94353.3|94467.3|94351.3|7
1650492680000|2022-04-20 22:11:20|94474|94358|94465.8|94349.8|94474|94358|94465.8|94349.8|12
1650492690000|2022-04-20 22:11:30|94468.9|94352.9|94463.7|94347.7|94468.9|94352.9|94463.7|94347.7|9
1650492700000|2022-04-20 22:11:40|94462.2|94346.2|94467.2|94351.2|94467.2|94351.2|94462.2|94346.2|16
1650492710000|2022-04-20 22:11:50|94466.3|94350.3|94469.1|94353.1|94469.9|94358.4|94460.5|94350.3|13
1650492720000|2022-04-20 22:12:00|94468.9|94352.9|94472.1|94356.1|94472.7|94356.7|94467.1|94351.1|21
1650492730000|2022-04-20 22:12:10|94472.5|94356.5|94470.4|94354.4|94472.5|94356.5|94470.4|94354.4|21
1650492740000|2022-04-20 22:12:20|94471.2|94355.2|94472|94356|94473.5|94360.6|94468.8|94352.8|12
1650492750000|2022-04-20 22:12:30|94471|94355|94471.8|94355.8|94474.2|94358.2|94471|94355|8
1650492760000|2022-04-20 22:12:40|94471.2|94355.2|94474.8|94358.8|94475.1|94359.1|94470.2|94354.2|21
1650492770000|2022-04-20 22:12:50|94473.1|94357.1|94471.8|94355.8|94473.4|94357.4|94470.7|94354.7|12
1650492780000|2022-04-20 22:13:00|94472|94356|94472.9|94360.7|94474.8|94360.7|94471.8|94355.8|9
1650492790000|2022-04-20 22:13:10|94474.4|94358.4|94472.7|94356.7|94475.5|94359.5|94472.7|94356.7|9
1650492800000|2022-04-20 22:13:20|94471.5|94355.5|94474.3|94358.3|94474.6|94358.6|94471.5|94355.5|9
1650492810000|2022-04-20 22:13:30|94472.8|94356.8|94475.2|94359.2|94476.6|94360.6|94472.8|94356.8|11
1650492820000|2022-04-20 22:13:40|94475.4|94359.4|94475.3|94359.3|94475.4|94359.4|94475.3|94359.3|4
1650492830000|2022-04-20 22:13:50|94475.4|94359.4|94480.5|94364.5|94480.5|94364.5|94473.1|94357.1|5
1650492840000|2022-04-20 22:14:00|94480.4|94364.4|94480.2|94364.2|94481|94365|94479|94363|7
1650492850000|2022-04-20 22:14:10|94478.5|94362.5|94475.9|94359.9|94478.5|94362.5|94474.1|94358.1|11
1650492860000|2022-04-20 22:14:20|94474.6|94358.6|94473.1|94357.1|94474.7|94358.7|94472.4|94356.4|10
1650492870000|2022-04-20 22:14:30|94472.8|94356.8|94473.8|94357.8|94476.2|94360.2|94472|94356|11
1650492880000|2022-04-20 22:14:40|94474.5|94358.5|94474.7|94358.7|94474.7|94358.7|94473.1|94357.1|10
1650492890000|2022-04-20 22:14:50|94474.9|94358.9|94482.5|94366.5|94484.1|94368.1|94470.7|94354.7|22
1650492900000|2022-04-20 22:15:00|94483.3|94367.3|94481.7|94365.7|94487|94371|94481.7|94365.7|34
1650492910000|2022-04-20 22:15:10|94482.3|94366.3|94485.6|94369.6|94487.1|94371.1|94482.2|94366.2|8
1650492920000|2022-04-20 22:15:20|94481.9|94365.9|94484|94368|94486.1|94370.1|94481.4|94365.4|15
1650492930000|2022-04-20 22:15:30|94484.5|94368.5|94482.9|94366.9|94484.5|94368.5|94479.5|94363.5|20
1650492940000|2022-04-20 22:15:40|94483|94367|94483.2|94367.2|94484.7|94368.7|94482.5|94366.5|12
1650492950000|2022-04-20 22:15:50|94483.3|94367.3|94483.3|94367.3|94484.5|94368.5|94483.3|94367.3|9
1650492960000|2022-04-20 22:16:00|94483.4|94367.4|94484.1|94368.1|94484.3|94368.3|94482.4|94366.4|9
1650492970000|2022-04-20 22:16:10|94483.6|94367.6|94487.9|94371.9|94491.7|94375.7|94482.7|94366.7|21
1650492980000|2022-04-20 22:16:20|94489.4|94373.4|94484.6|94368.6|94491|94375|94483.9|94367.9|16
1650492990000|2022-04-20 22:16:30|94486.1|94370.1|94486.1|94370.1|94487.9|94371.9|94485.2|94369.2|17
1650493000000|2022-04-20 22:16:40|94486.3|94370.3|94494.4|94378.4|94496.5|94380.5|94485.3|94369.3|30
1650493010000|2022-04-20 22:16:50|94493.8|94377.8|94492.8|94376.8|94493.8|94377.8|94491.7|94375.7|12
1650493020000|2022-04-20 22:17:00|94492.5|94376.5|94493.2|94377.2|94497.5|94381.5|94490.3|94374.3|17
1650493030000|2022-04-20 22:17:10|94491.8|94375.8|94491.3|94375.3|94495.5|94379.5|94490.7|94374.7|26
1650493040000|2022-04-20 22:17:20|94491|94375|94491.9|94375.9|94492.7|94376.7|94490.5|94374.5|18
1650493050000|2022-04-20 22:17:30|94491.4|94375.4|94489.1|94373.1|94491.5|94375.5|94489.1|94373.1|23
1650493060000|2022-04-20 22:17:40|94489.6|94373.6|94493.5|94377.5|94493.5|94377.5|94488.5|94372.5|19
1650493070000|2022-04-20 22:17:50|94492.5|94376.5|94491.8|94375.8|94492.5|94376.5|94490.8|94374.8|6
1650493080000|2022-04-20 22:18:00|94490.8|94374.8|94491.7|94375.7|94493|94377|94489.4|94373.4|22
1650493090000|2022-04-20 22:18:10|94491.9|94375.9|94501.3|94385.3|94501.7|94385.7|94491.9|94375.9|20
1650493100000|2022-04-20 22:18:20|94501|94385|94493.9|94377.9|94501|94385|94492.3|94376.3|18
1650493110000|2022-04-20 22:18:30|94492.2|94376.2|94499.6|94383.6|94501.2|94385.2|94492.2|94376.2|24
1650493120000|2022-04-20 22:18:40|94499.4|94383.4|94497.1|94381.1|94499.4|94383.4|94496.9|94380.9|14
1650493130000|2022-04-20 22:18:50|94497.7|94381.7|94495.7|94379.7|94497.7|94381.7|94494.3|94378.3|19
1650493140000|2022-04-20 22:19:00|94496.9|94380.9|94495.8|94379.8|94498.7|94382.7|94495.4|94379.4|12
1650493150000|2022-04-20 22:19:10|94497.3|94390|94497.6|94381.6|94501|94390.2|94497.3|94381.6|15
1650493160000|2022-04-20 22:19:20|94498.3|94382.3|94497.7|94381.7|94500.1|94384.1|94496.5|94380.5|21
1650493170000|2022-04-20 22:19:30|94496.7|94380.7|94496.7|94380.7|94497.1|94381.1|94495.2|94379.2|12
1650493180000|2022-04-20 22:19:40|94496.3|94380.3|94498.1|94382.1|94498.7|94382.7|94496.3|94380.3|13
1650493190000|2022-04-20 22:19:50|94499.6|94383.6|94496.6|94380.6|94499.6|94383.6|94495.1|94379.1|11
1650493200000|2022-04-20 22:20:00|94497.1|94381.1|94494.5|94378.5|94498.9|94382.9|94490|94374|25
1650493210000|2022-04-20 22:20:10|94494.7|94378.7|94491.2|94375.2|94494.7|94378.7|94490.8|94374.8|15
1650493220000|2022-04-20 22:20:20|94491.3|94375.3|94497.4|94381.4|94497.8|94381.8|94491.1|94375.1|24
1650493230000|2022-04-20 22:20:30|94497.6|94381.6|94496.8|94380.8|94498.1|94382.1|94495.5|94379.5|15
1650493240000|2022-04-20 22:20:40|94496.9|94380.9|94497.3|94381.3|94497.7|94381.7|94495.9|94379.9|11
1650493250000|2022-04-20 22:20:50|94494.6|94378.6|94500.4|94384.4|94502.4|94386.4|94494.6|94378.6|6
1650493260000|2022-04-20 22:21:00|94497.7|94381.7|94496.7|94380.7|94499|94383|94495.7|94379.7|9
1650493270000|2022-04-20 22:21:10|94497|94381|94498.4|94382.4|94499.8|94383.8|94495.9|94379.9|16
1650493280000|2022-04-20 22:21:20|94498|94382|94498.1|94382.1|94498.9|94382.9|94497.7|94381.7|17
1650493290000|2022-04-20 22:21:30|94497.5|94381.5|94497.4|94381.4|94498.4|94382.4|94495.7|94379.7|14
1650493300000|2022-04-20 22:21:40|94497.5|94381.5|94498.8|94382.8|94499.1|94383.1|94494.4|94378.4|12
1650493310000|2022-04-20 22:21:50|94496.7|94380.7|94505|94389|94505|94389|94496.5|94380.5|20
1650493320000|2022-04-20 22:22:00|94503.1|94387.1|94498.6|94382.6|94503.6|94387.6|94497.1|94381.1|27
1650493330000|2022-04-20 22:22:10|94497.8|94381.8|94496.1|94380.1|94499.5|94383.5|94495.4|94379.4|27
1650493340000|2022-04-20 22:22:20|94495.2|94379.2|94492.1|94376.1|94495.2|94379.2|94492.1|94376.1|12
1650493350000|2022-04-20 22:22:30|94494.3|94378.3|94493.3|94377.3|94494.6|94378.6|94492.8|94376.8|16
1650493360000|2022-04-20 22:22:40|94492|94376|94495.7|94379.7|94498|94382|94491.8|94375.8|12
1650493370000|2022-04-20 22:22:50|94492.9|94376.9|94493.4|94377.4|94495.2|94379.2|94492|94376|10
1650493380000|2022-04-20 22:23:00|94493.1|94377.1|94492.7|94376.7|94495.4|94379.4|94492.6|94376.6|11
1650493390000|2022-04-20 22:23:10|94492.9|94376.9|94496.3|94380.3|94499.2|94383.2|94490.8|94374.8|16
1650493400000|2022-04-20 22:23:20|94497.1|94381.1|94501.7|94385.7|94505.1|94389.1|94495.3|94379.3|29
1650493410000|2022-04-20 22:23:30|94502|94386|94503.6|94387.6|94503.7|94387.7|94500.9|94384.9|25
1650493420000|2022-04-20 22:23:40|94503.5|94387.5|94501.8|94385.8|94504.4|94388.4|94501.8|94385.8|14
1650493430000|2022-04-20 22:23:50|94501.4|94385.4|94503.7|94387.7|94507.4|94391.4|94501.4|94385.4|15
1650493440000|2022-04-20 22:24:00|94505|94389|94502.4|94386.4|94508.9|94392.9|94502.4|94386.4|17
1650493450000|2022-04-20 22:24:10|94502.8|94386.8|94503|94387|94503.8|94387.8|94500.7|94384.7|13
1650493460000|2022-04-20 22:24:20|94501|94385|94501|94385|94502.6|94386.6|94499.1|94383.1|21
1650493470000|2022-04-20 22:24:30|94501.3|94385.3|94498.2|94382.2|94501.3|94385.3|94497.3|94381.3|16
1650493480000|2022-04-20 22:24:40|94498.5|94382.5|94502.7|94386.7|94503.8|94387.8|94497.3|94381.3|9
1650493490000|2022-04-20 22:24:50|94502.3|94386.3|94506.2|94390.2|94512.9|94396.9|94502.2|94386.2|15
1650493500000|2022-04-20 22:25:00|94503.5|94387.5|94500.8|94384.8|94509.4|94393.4|94498.3|94382.3|21
1650493510000|2022-04-20 22:25:10|94499.8|94383.8|94495.5|94379.5|94502|94386|94493.4|94377.4|15
1650493520000|2022-04-20 22:25:20|94494.4|94378.4|94499.5|94383.5|94501.3|94385.3|94494|94378|19
1650493530000|2022-04-20 22:25:30|94499.6|94383.6|94499.4|94383.4|94499.6|94383.6|94495.9|94379.9|19
1650493540000|2022-04-20 22:25:40|94500.7|94384.7|94499.5|94383.5|94509.8|94393.8|94499.5|94383.5|8
1650493550000|2022-04-20 22:25:50|94499.3|94383.3|94499|94383|94502.6|94386.6|94496.5|94380.5|12
1650493560000|2022-04-20 22:26:00|94498.9|94382.9|94499.5|94383.5|94502.2|94386.2|94498|94382|11
1650493570000|2022-04-20 22:26:10|94490.8|94374.8|94495.2|94379.2|94495.2|94379.2|94490.8|94374.8|12
1650493580000|2022-04-20 22:26:20|94495|94379|94492.2|94376.2|94495|94379|94491.2|94375.2|12
1650493590000|2022-04-20 22:26:30|94491.5|94375.5|94496.5|94380.5|94503.1|94387.1|94489.9|94373.9|19
1650493600000|2022-04-20 22:26:40|94494.5|94378.5|94494.4|94378.4|94500.3|94384.3|94492.9|94376.9|21
1650493610000|2022-04-20 22:26:50|94493.3|94377.3|94498.1|94382.1|94498.1|94382.1|94492|94376|14
1650493620000|2022-04-20 22:27:00|94496.3|94380.3|94489.7|94373.7|94498.1|94382.1|94488.3|94372.3|13
1650493630000|2022-04-20 22:27:10|94490.5|94374.5|94490.7|94374.7|94490.9|94374.9|94490.2|94374.2|5
1650493640000|2022-04-20 22:27:20|94489.2|94377.6|94513.3|94397.3|94513.3|94397.3|94481.1|94365.1|12
1650493650000|2022-04-20 22:27:30|94493.8|94377.8|94488.3|94372.3|94510.1|94394.1|94486.3|94370.3|9
1650493660000|2022-04-20 22:27:40|94487.8|94371.8|94489.6|94373.6|94498.3|94382.3|94487.8|94371.8|9
1650493670000|2022-04-20 22:27:50|94490.4|94374.4|94493.5|94377.5|94498.7|94382.7|94490.4|94374.4|4
1650493680000|2022-04-20 22:28:00|94482.2|94366.2|94486.4|94370.4|94486.9|94370.9|94482.2|94366.2|7
1650493690000|2022-04-20 22:28:10|94486.5|94370.5|94486.3|94370.3|94486.5|94370.5|94486.2|94370.2|4
1650493700000|2022-04-20 22:28:20|94482.1|94366.1|94491.8|94375.8|94493.3|94377.3|94481.5|94365.5|4
1650493710000|2022-04-20 22:28:30|94491|94375|94496.4|94380.4|94498.2|94382.2|94485.2|94369.2|18
1650493720000|2022-04-20 22:28:40|94496.5|94380.5|94498.1|94382.1|94502.3|94386.3|94496.5|94380.5|11
1650493730000|2022-04-20 22:28:50|94497.5|94381.5|94492|94376|94500.4|94384.4|94490.7|94374.7|16
1650493740000|2022-04-20 22:29:00|94492.1|94376.1|94492.2|94376.2|94492.4|94376.4|94490.8|94374.8|12
1650493750000|2022-04-20 22:29:10|94491.5|94375.5|94498.6|94382.6|94498.6|94382.6|94489.2|94373.2|5
1650493760000|2022-04-20 22:29:20|94497.5|94381.5|94498.7|94382.7|94502.4|94386.4|94497.5|94381.5|19
1650493770000|2022-04-20 22:29:30|94499|94383|94499.5|94383.5|94508.4|94392.4|94496.4|94380.4|16
1650493780000|2022-04-20 22:29:40|94500.9|94384.9|94494.9|94378.9|94502.3|94386.3|94494.9|94378.9|12
1650493790000|2022-04-20 22:29:50|94495|94379|94493.1|94377.1|94495.5|94379.5|94493.1|94377.1|13
1650493800000|2022-04-20 22:30:00|94493.2|94377.2|94492.3|94376.3|94495.1|94379.1|94492|94376|30
1650493810000|2022-04-20 22:30:10|94492.8|94376.8|94497.3|94381.3|94505.6|94389.6|94492|94376|16
1650493820000|2022-04-20 22:30:20|94493.7|94382.9|94500.3|94384.3|94506.4|94390.4|94493.7|94378.6|12
1650493830000|2022-04-20 22:30:30|94499.3|94383.3|94500|94384|94505.8|94389.8|94498.8|94382.8|15
1650493840000|2022-04-20 22:30:40|94500.2|94384.2|94494.7|94378.7|94503|94387|94493.6|94377.6|14
1650493850000|2022-04-20 22:30:50|94491.6|94375.6|94493.8|94377.8|94493.8|94377.8|94491.6|94375.6|5
1650493860000|2022-04-20 22:31:00|94494|94378|94495.9|94379.9|94497.2|94381.5|94490.9|94374.9|14
1650493870000|2022-04-20 22:31:10|94496|94380|94490.2|94374.2|94506.1|94390.1|94490|94374|18
1650493880000|2022-04-20 22:31:20|94489.5|94373.5|94489.8|94373.8|94492.1|94376.1|94487.3|94371.3|14
1650493890000|2022-04-20 22:31:30|94488.5|94372.5|94488|94372|94491|94375|94485.7|94369.7|11
1650493900000|2022-04-20 22:31:40|94481.3|94365.3|94482.4|94366.4|94482.6|94366.6|94481.1|94365.1|10
1650493910000|2022-04-20 22:31:50|94478.7|94362.7|94484.1|94368.1|94484.1|94368.1|94478.7|94362.7|8
1650493920000|2022-04-20 22:32:00|94484|94368|94487.9|94371.9|94501.5|94385.5|94482.2|94366.2|15
1650493930000|2022-04-20 22:32:10|94488.4|94372.4|94485.9|94369.9|94491.9|94375.9|94484.7|94368.7|12
1650493940000|2022-04-20 22:32:20|94487|94371|94485.4|94369.4|94488.3|94372.3|94483.7|94367.7|18
1650493950000|2022-04-20 22:32:30|94485.3|94369.3|94477.2|94361.2|94485.7|94369.7|94474|94358|30
1650493960000|2022-04-20 22:32:40|94478.1|94362.1|94476.3|94360.3|94479.7|94363.7|94476.1|94360.1|12
1650493970000|2022-04-20 22:32:50|94475.8|94359.8|94484.4|94368.4|94484.7|94368.7|94475.8|94359.8|13
1650493980000|2022-04-20 22:33:00|94483.9|94367.9|94481.1|94365.1|94498.3|94382.3|94478.3|94362.3|13
1650493990000|2022-04-20 22:33:10|94483.5|94367.5|94484.2|94368.2|94490.5|94374.5|94481.7|94365.7|12
1650494000000|2022-04-20 22:33:20|94483.6|94367.6|94484.6|94368.6|94487|94371|94481.9|94365.9|11
1650494010000|2022-04-20 22:33:30|94479.7|94363.7|94476.7|94360.7|94480.5|94364.5|94476.7|94360.7|19
1650494020000|2022-04-20 22:33:40|94477.9|94361.9|94478.5|94362.5|94479.8|94363.8|94476.2|94360.2|17
1650494030000|2022-04-20 22:33:50|94479.2|94363.2|94483|94367|94488|94372|94477.4|94361.4|9
1650494040000|2022-04-20 22:34:00|94482.7|94366.7|94483.2|94367.2|94489|94373|94481.3|94365.3|13
1650494050000|2022-04-20 22:34:10|94481.7|94365.7|94480.9|94364.9|94486.2|94370.2|94480.7|94364.7|20
1650494060000|2022-04-20 22:34:20|94481|94365|94475.9|94359.9|94486.7|94370.7|94474.3|94358.3|13
1650494070000|2022-04-20 22:34:30|94474|94358|94476|94360|94478.4|94362.4|94474|94358|21
1650494080000|2022-04-20 22:34:40|94477|94361|94478.6|94362.6|94479.9|94363.9|94474.5|94358.5|17
1650494090000|2022-04-20 22:34:50|94478.4|94362.4|94481.4|94365.4|94489.6|94373.6|94477.6|94361.6|20
1650494100000|2022-04-20 22:35:00|94480.7|94364.7|94479.5|94363.5|94485|94369|94477.2|94361.2|12
1650494110000|2022-04-20 22:35:10|94477.3|94361.3|94481.7|94365.7|94487.9|94371.9|94477.3|94361.3|11
1650494120000|2022-04-20 22:35:20|94477.3|94361.3|94474.5|94358.5|94477.3|94363.7|94470.2|94356.6|37
1650494130000|2022-04-20 22:35:30|94474.2|94358.2|94480.8|94364.8|94484.2|94368.2|94472.7|94356.7|19
1650494140000|2022-04-20 22:35:40|94480.9|94364.9|94477.8|94361.8|94489.5|94373.5|94476.9|94360.9|12
1650494150000|2022-04-20 22:35:50|94479.2|94363.2|94480.9|94364.9|94483.4|94367.4|94478.7|94362.7|8
1650494160000|2022-04-20 22:36:00|94480.8|94364.8|94479.1|94363.1|94482.8|94366.8|94477|94361|16
1650494170000|2022-04-20 22:36:10|94479.4|94363.4|94475.7|94359.7|94483.3|94367.3|94469.5|94353.5|11
1650494180000|2022-04-20 22:36:20|94475.4|94359.4|94476.6|94360.6|94477.4|94361.4|94473.2|94357.2|14
1650494190000|2022-04-20 22:36:30|94476.8|94360.8|94480.5|94364.5|94483.6|94367.6|94475.2|94359.2|9
1650494200000|2022-04-20 22:36:40|94480.4|94364.4|94478.9|94362.9|94486.5|94370.5|94475.9|94359.9|10
1650494210000|2022-04-20 22:36:50|94483.4|94367.4|94483.2|94367.2|94490.9|94374.9|94482.7|94366.7|5
1650494220000|2022-04-20 22:37:00|94478.7|94362.7|94485.7|94369.7|94488|94372|94478.7|94362.7|6
1650494230000|2022-04-20 22:37:10|94472.7|94356.7|94475.6|94359.6|94475.6|94359.6|94472.7|94356.7|3
1650494240000|2022-04-20 22:37:20|94476.4|94360.4|94476|94360|94476.4|94360.4|94476|94360|2
1650494250000|2022-04-20 22:37:30|94462.1|94370.4|94487.5|94371.5|94493.5|94377.5|94462.1|94352|8
1650494260000|2022-04-20 22:37:40|94487.3|94371.3|94479.6|94363.6|94503.3|94387.3|94479.1|94363.1|7
1650494270000|2022-04-20 22:37:50|94477.4|94361.4|94478.5|94362.5|94481.8|94365.8|94475.7|94359.7|12
1650494280000|2022-04-20 22:38:00|94479.4|94363.4|94473.6|94357.6|94484|94368|94471.9|94355.9|10
1650494290000|2022-04-20 22:38:10|94475.8|94359.8|94474.4|94358.4|94478.4|94362.4|94472.6|94356.6|13
1650494300000|2022-04-20 22:38:20|94475.4|94359.4|94482.2|94366.2|94482.2|94366.2|94474.2|94358.2|14
1650494310000|2022-04-20 22:38:30|94483.2|94367.2|94482.1|94366.1|94486.6|94370.6|94476.7|94360.7|11
1650494320000|2022-04-20 22:38:40|94481|94365|94480.8|94364.8|94483.8|94367.8|94478.1|94362.1|11
1650494330000|2022-04-20 22:38:50|94479.4|94363.4|94480|94364|94484.7|94368.7|94476.4|94360.4|12
1650494340000|2022-04-20 22:39:00|94475.2|94359.2|94474.2|94358.2|94476.1|94360.1|94472.8|94356.8|10
1650494350000|2022-04-20 22:39:10|94472.8|94356.8|94473.2|94357.2|94474.7|94358.7|94472.8|94356.8|6
1650494360000|2022-04-20 22:39:20|94470.9|94354.9|94482.8|94366.8|94485.9|94369.9|94470.9|94354.9|14
1650494370000|2022-04-20 22:39:30|94486.9|94370.9|94480.3|94364.3|94494.6|94378.6|94480.3|94364.3|8
1650494380000|2022-04-20 22:39:40|94481.9|94365.9|94486.1|94370.1|94488.9|94372.9|94480.9|94364.9|8
1650494390000|2022-04-20 22:39:50|94481.9|94365.9|94477.8|94361.8|94486.8|94370.8|94474|94358|6
1650494400000|2022-04-20 22:40:00|94479.2|94363.2|94477.7|94361.7|94480.3|94364.3|94475.8|94359.8|22
1650494410000|2022-04-20 22:40:10|94476.3|94360.3|94482.4|94366.4|94482.4|94366.4|94476.2|94360.2|19
1650494420000|2022-04-20 22:40:20|94482.2|94366.2|94483.8|94367.8|94487.4|94371.4|94478.7|94362.7|9
1650494430000|2022-04-20 22:40:30|94484.1|94368.1|94479.4|94363.4|94485.3|94369.3|94477.8|94361.8|13
1650494440000|2022-04-20 22:40:40|94480.6|94364.6|94488.5|94372.5|94489.3|94373.3|94480.6|94364.6|4
1650494450000|2022-04-20 22:40:50|94474.5|94358.5|94474.1|94358.1|94475.8|94359.8|94473.1|94357.1|15
1650494460000|2022-04-20 22:41:00|94473.9|94357.9|94468.8|94352.8|94473.9|94357.9|94466.4|94350.4|21
1650494470000|2022-04-20 22:41:10|94468|94352|94465.3|94349.3|94469.3|94353.3|94461.5|94345.5|26
1650494480000|2022-04-20 22:41:20|94466.4|94350.4|94464.3|94348.3|94468.7|94352.7|94463.3|94347.3|8
1650494490000|2022-04-20 22:41:30|94463.9|94347.9|94462|94346|94468.3|94352.3|94460.5|94344.5|30
1650494500000|2022-04-20 22:41:40|94461.9|94345.9|94459.8|94343.8|94465.8|94349.8|94459.7|94343.7|21
1650494510000|2022-04-20 22:41:50|94459.7|94343.7|94460.1|94344.1|94462.7|94346.7|94458.4|94342.4|30
1650494520000|2022-04-20 22:42:00|94460.2|94344.2|94464.2|94348.2|94464.2|94348.2|94457.9|94341.9|19
1650494530000|2022-04-20 22:42:10|94458.6|94342.6|94459.4|94343.4|94465.1|94349.1|94456.7|94340.7|16
1650494540000|2022-04-20 22:42:20|94460.3|94344.3|94458.2|94342.2|94460.9|94344.9|94456.3|94340.3|19
1650494550000|2022-04-20 22:42:30|94459.2|94343.2|94455.3|94339.3|94462|94346|94455.3|94339.3|19
1650494560000|2022-04-20 22:42:40|94455.5|94339.5|94452.4|94336.4|94458.8|94344|94450.6|94334.6|29
1650494570000|2022-04-20 22:42:50|94451.6|94335.6|94455.9|94339.9|94460.1|94344.1|94451.6|94335.6|20
1650494580000|2022-04-20 22:43:00|94455.3|94339.3|94465.3|94349.3|94466.9|94350.9|94453.4|94337.4|32
1650494590000|2022-04-20 22:43:10|94464.9|94348.9|94463.6|94347.6|94471|94355|94462.7|94346.7|29
1650494600000|2022-04-20 22:43:20|94464.5|94348.5|94460.1|94344.1|94464.5|94348.5|94458.5|94342.5|23
1650494610000|2022-04-20 22:43:30|94461.9|94345.9|94453.7|94337.7|94465.4|94349.4|94453.7|94337.7|9
1650494620000|2022-04-20 22:43:40|94455.1|94339.1|94454.1|94338.1|94455.2|94339.2|94453|94337|21
1650494630000|2022-04-20 22:43:50|94452.7|94336.7|94459|94343|94459.1|94343.1|94449.5|94333.5|29
1650494640000|2022-04-20 22:44:00|94461.4|94345.4|94464.4|94348.4|94468.2|94352.2|94453.4|94337.4|31
1650494650000|2022-04-20 22:44:10|94463.6|94347.6|94460.3|94344.3|94471.1|94355.1|94459.7|94343.7|15
1650494660000|2022-04-20 22:44:20|94453.1|94343.3|94434.8|94349.6|94454.1|94373.7|94424.3|94336.3|32
1650494670000|2022-04-20 22:44:30|94444.8|94343.4|94452|94361.6|94455|94371|94424.7|94337.9|29
1650494680000|2022-04-20 22:44:40|94452.6|94352.2|94451.3|94344.6|94455.4|94370.3|94426.1|94339.4|24
1650494690000|2022-04-20 22:44:50|94451|94345.9|94455.8|94339.8|94456.6|94364.8|94432.2|94339.8|16
1650494700000|2022-04-20 22:45:00|94452|94347|94443.3|94366.6|94458|94369.9|94425.7|94339.5|50
1650494710000|2022-04-20 22:45:10|94442.7|94367.1|94452|94362.4|94457.2|94371|94442.1|94341.9|42
1650494720000|2022-04-20 22:45:20|94452.3|94356.8|94441.2|94370.3|94457.1|94374|94435.4|94337.4|45
1650494730000|2022-04-20 22:45:30|94441.9|94363.4|94449.7|94346.2|94449.8|94373.1|94431.7|94339.8|54
1650494740000|2022-04-20 22:45:40|94459|94343|94450.2|94334.2|94459|94374.9|94437.8|94334.2|26
1650494750000|2022-04-20 22:45:50|94447.9|94346.9|94447.6|94361.5|94457.2|94374.8|94426.9|94345.5|44
1650494760000|2022-04-20 22:46:00|94427.8|94363|94462.5|94370.2|94463.2|94378.8|94427.8|94345.2|53
1650494770000|2022-04-20 22:46:10|94465.5|94372.4|94463.8|94372.9|94473.7|94381.4|94447.5|94354.6|53
1650494780000|2022-04-20 22:46:20|94458.9|94364|94469.2|94356.3|94470.1|94385.4|94437.6|94346.5|38
1650494790000|2022-04-20 22:46:30|94463.2|94358.7|94466|94355.5|94469.4|94359.5|94460.6|94353.4|26
1650494800000|2022-04-20 22:46:40|94490.3|94374.3|94470.5|94354.5|94490.3|94374.3|94437.7|94352.4|16
1650494810000|2022-04-20 22:46:50|94469.7|94353.7|94455.7|94371.2|94469.7|94380.4|94441.5|94349.6|28
1650494820000|2022-04-20 22:47:00|94455.4|94371.1|94441.8|94355.6|94455.4|94377|94432.5|94345.5|52
1650494830000|2022-04-20 22:47:10|94448.5|94351.4|94437.2|94359.1|94476.3|94360.6|94433.5|94343.9|36
1650494840000|2022-04-20 22:47:20|94439.6|94356.8|94453.1|94337.1|94455.3|94381.8|94433.6|94337.1|37
1650494850000|2022-04-20 22:47:30|94444.7|94346.6|94454|94346.7|94458.4|94371.5|94440.7|94340.7|34
1650494860000|2022-04-20 22:47:40|94454.6|94346|94444.7|94363|94458.5|94368.2|94434.5|94346|29
1650494870000|2022-04-20 22:47:50|94441.4|94368|94438.5|94365.2|94457.1|94368|94432.8|94348.3|36
1650494880000|2022-04-20 22:48:00|94441.6|94362.2|94453.5|94350.7|94461.1|94369.6|94439.4|94343.3|35
1650494890000|2022-04-20 22:48:10|94452.7|94351.6|94453.1|94349.7|94460.1|94360.6|94436.1|94344.1|26
1650494900000|2022-04-20 22:48:20|94433.8|94368.1|94455.3|94348.1|94461.7|94368.1|94431.1|94344.5|19
1650494910000|2022-04-20 22:48:30|94451.7|94352.2|94461.9|94345.9|94461.9|94352.2|94451.7|94343.5|14
1650494920000|2022-04-20 22:48:40|94462.4|94346.4|94455.6|94347.6|94462.4|94383.2|94437.4|94341.9|29
1650494930000|2022-04-20 22:48:50|94457.3|94341.3|94459.6|94343.6|94459.6|94379.6|94442.8|94341.3|16
1650494940000|2022-04-20 22:49:00|94453.3|94350.7|94454.7|94348.9|94461|94376.6|94445.8|94343.6|31
1650494950000|2022-04-20 22:49:10|94453.4|94350.4|94453.2|94350.7|94461.2|94369.7|94444.8|94343.8|24
1650494960000|2022-04-20 22:49:20|94453|94350.6|94443.6|94371.8|94462|94371.8|94443.2|94343.1|27
1650494970000|2022-04-20 22:49:30|94457.3|94355.3|94453.9|94350.5|94460.6|94362.3|94448|94344|24
1650494980000|2022-04-20 22:49:40|94453.4|94351.3|94460.8|94356|94461.9|94375.9|94448|94348.9|35
1650494990000|2022-04-20 22:49:50|94464|94352.3|94450.9|94387.9|94466.5|94387.9|94450.9|94348.5|27
1650495000000|2022-04-20 22:50:00|94452|94381.1|94463.9|94357.1|94468|94386.5|94452|94350|29
1650495010000|2022-04-20 22:50:10|94465.6|94354.3|94463.3|94361.7|94468.4|94385.3|94453.3|94351|27
1650495020000|2022-04-20 22:50:20|94462.1|94363.7|94464.8|94358.1|94467.4|94364.6|94461.7|94349|16
1650495030000|2022-04-20 22:50:30|94465.6|94355.8|94454.7|94356.1|94467.9|94377|94449|94343.6|28
1650495040000|2022-04-20 22:50:40|94462.6|94348.5|94454.7|94352.3|94462.6|94367.2|94452.3|94346.3|22
1650495050000|2022-04-20 22:50:50|94455.2|94352|94454.6|94356.1|94460.3|94370.5|94449.2|94344|19
1650495060000|2022-04-20 22:51:00|94456.4|94352|94439.7|94371.5|94460.8|94374.8|94439.7|94343.8|18
1650495070000|2022-04-20 22:51:10|94444.1|94366.9|94441.3|94375.5|94459.2|94382|94437.8|94338.1|28
1650495080000|2022-04-20 22:51:20|94446.2|94355.4|94459|94343|94459|94377.4|94435.2|94337|18
1650495090000|2022-04-20 22:51:30|94455.6|94339.6|94454.7|94338.7|94456.8|94370.7|94442|94338.7|30
1650495100000|2022-04-20 22:51:40|94439.2|94379.1|94446.2|94368|94454.9|94379.1|94436.9|94338.9|24
1650495110000|2022-04-20 22:51:50|94453.8|94337.8|94456.1|94340.1|94456.2|94346.8|94449.5|94337.8|23
1650495120000|2022-04-20 22:52:00|94451.9|94343.9|94449.2|94346.2|94456.3|94373.9|94441.5|94340.2|34
1650495130000|2022-04-20 22:52:10|94448.4|94347.1|94449|94372.5|94463|94377|94441.7|94337.8|18
1650495140000|2022-04-20 22:52:20|94449.7|94371.7|94447.3|94367.9|94457.5|94375.9|94435.1|94337.9|33
1650495150000|2022-04-20 22:52:30|94444.9|94351|94453.5|94337.5|94453.5|94371.9|94442.9|94336.2|23
1650495160000|2022-04-20 22:52:40|94451.1|94335.1|94450.3|94337.4|94453.6|94376.3|94445.7|94335.1|14
1650495170000|2022-04-20 22:52:50|94453.1|94337.1|94445.1|94372.6|94455.5|94372.7|94441.6|94337.1|19
1650495180000|2022-04-20 22:53:00|94448.3|94371.2|94454.5|94345.4|94458.9|94372.8|94439.9|94341.1|26
1650495190000|2022-04-20 22:53:10|94451.4|94348.3|94447.2|94369.9|94454.3|94372.5|94436|94340.5|23
1650495200000|2022-04-20 22:53:20|94446.2|94361.9|94451|94362.7|94453.1|94372.6|94446.2|94341.3|17
1650495210000|2022-04-20 22:53:30|94460|94344|94443.5|94356.7|94460|94367|94435.8|94336.8|11
1650495220000|2022-04-20 22:53:40|94439.8|94361.9|94458.4|94342.4|94458.6|94361.9|94439.8|94342.4|11
1650495230000|2022-04-20 22:53:50|94462.8|94346.8|94460.5|94344.5|94463.2|94347.2|94460|94344|14
1650495240000|2022-04-20 22:54:00|94460.2|94344.2|94461.1|94345.1|94461.6|94345.6|94460.2|94344.2|12
1650495250000|2022-04-20 22:54:10|94460.8|94344.8|94460.4|94344.4|94461.2|94345.2|94460.2|94344.2|16
1650495260000|2022-04-20 22:54:20|94460.3|94344.3|94470.9|94354.9|94473.1|94357.1|94460.2|94344.2|30
1650495270000|2022-04-20 22:54:30|94471|94355|94468.4|94352.4|94471.1|94355.1|94468.2|94352.2|14
1650495280000|2022-04-20 22:54:40|94468|94352|94474.3|94358.3|94475.9|94359.9|94468|94352|20
1650495290000|2022-04-20 22:54:50|94474.5|94358.5|94496.2|94380.2|94503.2|94387.2|94474.1|94358.1|36
1650495300000|2022-04-20 22:55:00|94498.5|94382.5|94503.1|94387.1|94505.1|94389.1|94495.1|94379.1|34
1650495310000|2022-04-20 22:55:10|94503.2|94387.2|94502|94386|94506.4|94390.4|94502|94386|30
1650495320000|2022-04-20 22:55:20|94502.8|94386.8|94499.7|94383.7|94503.8|94387.8|94499.3|94383.3|28
1650495330000|2022-04-20 22:55:30|94500.1|94384.1|94498.3|94382.3|94502.7|94386.7|94494.5|94378.5|31
1650495340000|2022-04-20 22:55:40|94496|94380|94497.9|94381.9|94497.9|94381.9|94494.8|94378.8|20
1650495350000|2022-04-20 22:55:50|94498|94382|94497.7|94381.7|94499|94383|94496.6|94380.6|15
1650495360000|2022-04-20 22:56:00|94497.8|94381.8|94494.7|94378.7|94498.8|94382.8|94494.3|94378.3|20
1650495370000|2022-04-20 22:56:10|94492.8|94376.8|94489.3|94373.3|94494.6|94378.6|94489.3|94373.3|17
1650495380000|2022-04-20 22:56:20|94489.4|94373.4|94492.7|94376.7|94495.4|94379.4|94489.2|94373.2|11
1650495390000|2022-04-20 22:56:30|94491|94375|94498|94382|94510.3|94394.3|94489.3|94373.3|28
1650495400000|2022-04-20 22:56:40|94496|94380|94495.1|94379.1|94497.5|94381.5|94493.3|94377.3|23
1650495410000|2022-04-20 22:56:50|94495|94379|94495|94379|94495|94379|94491.4|94375.4|24
1650495420000|2022-04-20 22:57:00|94495.2|94379.2|94490.8|94374.8|94495.8|94379.8|94490.8|94374.8|26
1650495430000|2022-04-20 22:57:10|94492.4|94376.4|94498.6|94382.6|94498.6|94382.6|94487.7|94373.5|18
1650495440000|2022-04-20 22:57:20|94495.7|94379.7|94491.7|94375.7|94496.4|94380.4|94491.7|94375.7|23
1650495450000|2022-04-20 22:57:30|94492.2|94376.2|94490.6|94374.6|94493.2|94377.2|94489.3|94373.3|29
1650495460000|2022-04-20 22:57:40|94491|94375|94487.2|94371.2|94492.7|94376.7|94485.7|94369.7|18
1650495470000|2022-04-20 22:57:50|94487.7|94371.7|94491.3|94375.3|94491.3|94375.3|94485.8|94369.8|12
1650495480000|2022-04-20 22:58:00|94489.4|94373.4|94495.5|94379.5|94497.5|94381.5|94487.1|94371.1|33
1650495490000|2022-04-20 22:58:10|94495.3|94379.3|94489.8|94373.8|94495.3|94379.3|94488.6|94372.6|11
1650495500000|2022-04-20 22:58:20|94494.6|94380.9|94492.1|94376.1|94495.6|94380.9|94490.7|94374.7|18
1650495510000|2022-04-20 22:58:30|94492.6|94376.6|94492.6|94376.6|94493.2|94377.2|94492.1|94376.1|10
1650495520000|2022-04-20 22:58:40|94490.1|94374.1|94491.7|94375.7|94492.2|94376.2|94489.4|94373.4|12
1650495530000|2022-04-20 22:58:50|94495.5|94379.5|94488.5|94372.5|94495.5|94379.5|94488.5|94372.5|9
1650495540000|2022-04-20 22:59:00|94489.5|94375.5|94488.2|94372.2|94491.5|94375.5|94486.9|94370.9|23
1650495550000|2022-04-20 22:59:10|94488.1|94372.1|94488.1|94372.1|94491.2|94375.2|94487.1|94371.1|21
1650495560000|2022-04-20 22:59:20|94489.1|94373.1|94486|94370|94491|94375|94485.3|94369.3|18
1650495570000|2022-04-20 22:59:30|94485.8|94369.8|94486.1|94370.1|94487.5|94371.5|94480.4|94364.4|26
1650495580000|2022-04-20 22:59:40|94486.3|94370.3|94489.9|94373.9|94491.6|94375.6|94486|94370|40
1650495590000|2022-04-20 22:59:50|94489.2|94373.2|94486.7|94370.7|94489.7|94373.7|94486.5|94370.5|16
1650495600000|2022-04-20 23:00:00|94486.2|94370.2|94488|94373.4|94489.5|94375|94479.8|94370.1|39
1650495610000|2022-04-20 23:00:10|94487.9|94373.2|94479.7|94367.5|94487.9|94375.6|94479.2|94365.7|35
1650495620000|2022-04-20 23:00:20|94479.3|94367.6|94466.2|94350.2|94486.5|94370.5|94465.7|94349.7|34
1650495630000|2022-04-20 23:00:30|94465.3|94349.3|94470.4|94354.4|94472.3|94356.3|94465.3|94349.3|14
1650495640000|2022-04-20 23:00:40|94470.3|94354.3|94472.8|94356.8|94478.7|94362.7|94470.3|94354.3|22
1650495650000|2022-04-20 23:00:50|94472.3|94356.3|94471.4|94355.4|94476.5|94360.5|94464.1|94352.5|19
1650495660000|2022-04-20 23:01:00|94471|94355|94475.6|94364.9|94478.9|94366.5|94470.5|94354.5|33
1650495670000|2022-04-20 23:01:10|94477.1|94362.5|94466.3|94363.1|94477.3|94368.3|94465.3|94355|32
1650495680000|2022-04-20 23:01:20|94467.3|94363.8|94475.8|94359.9|94475.8|94367.4|94467.3|94356.6|31
1650495690000|2022-04-20 23:01:30|94474.9|94362.8|94480.7|94364.7|94482.1|94366.1|94473.2|94360|27
1650495700000|2022-04-20 23:01:40|94480.9|94364.9|94480|94364|94480.9|94364.9|94479|94363|9
1650495710000|2022-04-20 23:01:50|94479.4|94364.8|94486.1|94370.1|94486.6|94370.6|94478.5|94363.7|25
1650495720000|2022-04-20 23:02:00|94487.2|94371.2|94485.1|94369.1|94488.6|94372.6|94480.9|94364.9|29
1650495730000|2022-04-20 23:02:10|94484.4|94368.4|94489.5|94373.5|94489.6|94382|94482.2|94367.3|32
1650495740000|2022-04-20 23:02:20|94487.9|94373.3|94487.9|94374.2|94490.1|94383.5|94483.5|94372.1|24
1650495750000|2022-04-20 23:02:30|94486.6|94373.9|94485.9|94378.2|94487.7|94379.2|94483.6|94372.8|29
1650495760000|2022-04-20 23:02:40|94486.6|94376.8|94482.8|94374.3|94486.6|94381.6|94476.9|94372.4|26
1650495770000|2022-04-20 23:02:50|94483|94374.4|94485.6|94374|94486.8|94374.7|94478.1|94372.6|20
1650495780000|2022-04-20 23:03:00|94486.6|94372.6|94483.9|94367.9|94486.9|94372.6|94478.8|94366.7|17
1650495790000|2022-04-20 23:03:10|94484.1|94368.1|94485.8|94371.1|94485.8|94378.5|94480.1|94367.6|11
1650495800000|2022-04-20 23:03:20|94484.5|94370.8|94484.9|94368.9|94486.3|94377.8|94482.5|94368.9|14
1650495810000|2022-04-20 23:03:30|94483.5|94367.5|94480.5|94364.5|94483.5|94368.2|94480.5|94364.5|7
1650495820000|2022-04-20 23:03:40|94481|94365|94477.8|94380.7|94486.6|94384.1|94475.8|94364.9|14
1650495830000|2022-04-20 23:03:50|94480.9|94374.3|94492.7|94381.9|94492.7|94382.8|94480.8|94371.5|16
1650495840000|2022-04-20 23:04:00|94491.4|94377.3|94483.2|94375.6|94491.8|94382.4|94482.7|94373.2|18
1650495850000|2022-04-20 23:04:10|94484.3|94375|94483.2|94380.7|94485.4|94380.7|94483.2|94375|7
1650495860000|2022-04-20 23:04:20|94478.6|94385.6|94479.4|94375.4|94489.4|94385.6|94478.6|94371|16
1650495870000|2022-04-20 23:04:30|94481.7|94374|94476.8|94363.2|94482|94374|94476.7|94361.8|24
1650495880000|2022-04-20 23:04:40|94477.5|94361.5|94470|94374.8|94477.9|94374.8|94470|94361|9
1650495890000|2022-04-20 23:04:50|94471.7|94371.8|94481.4|94365.4|94482.1|94371.8|94471.7|94365.4|17
1650495900000|2022-04-20 23:05:00|94480.1|94364.1|94487.3|94371.3|94487.3|94371.3|94479.8|94363.8|22
1650495910000|2022-04-20 23:05:10|94486.9|94371|94484.1|94374.6|94486.9|94376.6|94484.1|94370.6|19
1650495920000|2022-04-20 23:05:20|94482.7|94375.1|94479.1|94376.1|94483.1|94378.7|94478.1|94371.8|17
1650495930000|2022-04-20 23:05:30|94478.9|94376.6|94478.4|94374.4|94483.5|94376.6|94478.3|94372.3|22
1650495940000|2022-04-20 23:05:40|94478.5|94374.5|94479.3|94370.2|94481.1|94374.5|94477.4|94368.4|20
1650495950000|2022-04-20 23:05:50|94479.4|94370.3|94474.8|94376.1|94480.3|94381.4|94472|94367.3|18
1650495960000|2022-04-20 23:06:00|94475.4|94375.4|94479.2|94371|94481.6|94375.4|94475.4|94365.6|24
1650495970000|2022-04-20 23:06:10|94480|94372|94481.6|94373.3|94484|94385.3|94471.8|94370.4|15
1650495980000|2022-04-20 23:06:20|94482.1|94372.3|94482.2|94370.2|94484.2|94372.3|94481.9|94367.8|13
1650495990000|2022-04-20 23:06:30|94482.1|94368.3|94481.9|94371.7|94484.9|94371.7|94481.1|94365.2|14
1650496000000|2022-04-20 23:06:40|94479.6|94374.4|94474.4|94378.6|94480.4|94384.5|94473.1|94373.1|16
1650496010000|2022-04-20 23:06:50|94477.3|94375|94481.2|94379.7|94485.7|94379.7|94477.3|94368.8|20
1650496020000|2022-04-20 23:07:00|94486.7|94382.4|94488.8|94378|94491.3|94382.4|94486.7|94375.6|22
1650496030000|2022-04-20 23:07:10|94490.7|94379|94490.4|94388.3|94491.8|94388.3|94485.8|94377|24
1650496040000|2022-04-20 23:07:20|94490.2|94385.3|94493.3|94377.3|94493.3|94389.2|94482.4|94369.1|20
1650496050000|2022-04-20 23:07:30|94484.9|94368.9|94487.7|94379.6|94493.9|94389.8|94484.2|94368.6|25
1650496060000|2022-04-20 23:07:40|94487.5|94381.1|94491.5|94376|94491.5|94382|94485.5|94376|22
1650496070000|2022-04-20 23:07:50|94489.7|94379.2|94487.6|94374.9|94492.5|94383.2|94481.8|94374.9|17
1650496080000|2022-04-20 23:08:00|94488.1|94373.7|94485.5|94378.6|94489.7|94380.4|94482.9|94373.7|24
1650496090000|2022-04-20 23:08:10|94484.6|94379.2|94488.4|94372.4|94488.9|94379.2|94484.6|94372.1|14
1650496100000|2022-04-20 23:08:20|94488.5|94372.5|94482.7|94372|94489.8|94376.1|94482.7|94372|17
1650496110000|2022-04-20 23:08:30|94488.4|94372.4|94489|94373|94489.9|94389|94474.5|94371.9|19
1650496120000|2022-04-20 23:08:40|94489.2|94373.2|94487.9|94373|94489.3|94373.3|94487.9|94372.1|12
1650496130000|2022-04-20 23:08:50|94486.5|94373.7|94486.6|94374.2|94488.2|94374.2|94486.5|94372.2|8
1650496140000|2022-04-20 23:09:00|94486.4|94375.3|94489.1|94373.1|94489.1|94387.1|94475.9|94373.1|13
1650496150000|2022-04-20 23:09:10|94487.9|94371.9|94488.3|94372.3|94488.6|94372.6|94487.5|94371.5|25
1650496160000|2022-04-20 23:09:20|94488.4|94372.4|94476|94385.7|94488.5|94388.5|94474.9|94372|12
1650496170000|2022-04-20 23:09:30|94488.8|94372.8|94490.8|94374.8|94491.4|94377.8|94488|94372|19
1650496180000|2022-04-20 23:09:40|94490.7|94374.7|94483.5|94383.2|94490.7|94388.6|94478.6|94374.7|8
1650496190000|2022-04-20 23:09:50|94485.1|94380.1|94487.3|94379.2|94490.1|94381.6|94485|94374.9|16
1650496200000|2022-04-20 23:10:00|94486.4|94378.6|94482.4|94366.4|94489.5|94381.3|94475.7|94366.4|28
1650496210000|2022-04-20 23:10:10|94482.6|94366.6|94484.8|94374.9|94486|94380.5|94477.2|94365.6|18
1650496220000|2022-04-20 23:10:20|94484.7|94373.2|94486.9|94376.1|94490.2|94385.6|94482.5|94371.3|22
1650496230000|2022-04-20 23:10:30|94487.2|94375.5|94486.8|94378.2|94487.6|94380.2|94483.2|94375.5|15
1650496240000|2022-04-20 23:10:40|94489|94376.1|94494.2|94390.8|94494.3|94392.8|94481.6|94375.4|33
1650496250000|2022-04-20 23:10:50|94494.3|94389.8|94493.5|94389.7|94496.9|94391.8|94493.5|94388.4|24
1650496260000|2022-04-20 23:11:00|94496.3|94386.4|94495.1|94386|94497.9|94387.9|94495.1|94384.3|11
1650496270000|2022-04-20 23:11:10|94496.4|94386.1|94489.1|94393.9|94496.4|94398.3|94486.5|94385.9|15
1650496280000|2022-04-20 23:11:20|94486.4|94393.8|94486.3|94392.8|94488.3|94394.1|94486.1|94391.4|12
1650496290000|2022-04-20 23:11:30|94486.6|94394.1|94484.8|94393.9|94493|94396.8|94482.8|94381.6|11
1650496300000|2022-04-20 23:11:40|94483.2|94396.7|94494.2|94394.3|94495.2|94401|94481.2|94391.9|17
1650496310000|2022-04-20 23:11:50|94494.3|94394.4|94493.9|94388.5|94496.4|94394.5|94493.8|94386.9|12
1650496320000|2022-04-20 23:12:00|94497.7|94389|94496|94388.7|94498.9|94389.8|94495.9|94386.9|26
1650496330000|2022-04-20 23:12:10|94496.3|94388|94487.4|94395.1|94496.3|94396.2|94486.8|94388|18
1650496340000|2022-04-20 23:12:20|94487.2|94392.9|94488.4|94391.4|94490.8|94394.2|94487.2|94389.9|12
1650496350000|2022-04-20 23:12:30|94487.5|94393.6|94492.3|94388.3|94494|94393.8|94487.1|94384.6|11
1650496360000|2022-04-20 23:12:40|94481.5|94401.9|94485.9|94404.3|94495.3|94404.3|94481.5|94392.7|29
1650496370000|2022-04-20 23:12:50|94489.2|94399.1|94495.8|94390.3|94496|94399.1|94488.4|94380.8|25
1650496380000|2022-04-20 23:13:00|94494.8|94385.3|94491|94392.2|94495|94398|94486.7|94384.7|19
1650496390000|2022-04-20 23:13:10|94491.1|94391.9|94491.1|94392.1|94491.1|94394.2|94490|94391.9|10
1650496400000|2022-04-20 23:13:20|94489.4|94390.3|94487.1|94393.8|94490.3|94400.4|94483.6|94390.3|13
1650496410000|2022-04-20 23:13:30|94486.6|94394.6|94488.3|94389.7|94488.3|94394.6|94486|94389.7|7
1650496420000|2022-04-20 23:13:40|94491.4|94389.8|94481.5|94399.9|94491.4|94399.9|94481.5|94383.7|6
1650496430000|2022-04-20 23:13:50|94483.4|94397.8|94485.9|94394.6|94492.4|94398.3|94483.4|94381.9|16
1650496440000|2022-04-20 23:14:00|94486.8|94392.2|94491.8|94387.8|94495.2|94396.1|94484.2|94378.6|23
1650496450000|2022-04-20 23:14:10|94493.3|94384.8|94490.6|94383.8|94493.3|94389.5|94487.6|94383.8|17
1650496460000|2022-04-20 23:14:20|94490.4|94383.6|94488.4|94396.2|94490.4|94398.5|94480.8|94383.5|15
1650496470000|2022-04-20 23:14:30|94488.3|94396.1|94495|94382.6|94495.3|94397.3|94488.2|94382|14
1650496480000|2022-04-20 23:14:40|94494.9|94381.7|94492.8|94385.6|94494.9|94387.9|94491.5|94381.7|12
1650496490000|2022-04-20 23:14:50|94493.6|94384.4|94492.1|94393.9|94500.8|94400.3|94483.6|94384|27
1650496500000|2022-04-20 23:15:00|94493|94390.2|94502.8|94386.8|94502.8|94394.1|94490.3|94384.4|18
1650496510000|2022-04-20 23:15:10|94499.1|94385.9|94489.2|94394.4|94500|94396.1|94487.9|94385.5|10
1650496520000|2022-04-20 23:15:20|94491.1|94393.5|94496|94387.3|94498.5|94396.8|94487.4|94386.4|8
1650496530000|2022-04-20 23:15:30|94496.3|94385.7|94490.8|94402.4|94505.6|94404.1|94483.1|94385.7|27
1650496540000|2022-04-20 23:15:40|94489.2|94403.2|94496|94403.9|94500.2|94403.9|94488.9|94399.6|24
1650496550000|2022-04-20 23:15:50|94496.6|94401.5|94501.3|94393.5|94504.5|94402.7|94495.1|94392.3|11
1650496560000|2022-04-20 23:16:00|94499.7|94394.9|94507.1|94396|94511.8|94403.3|94497.8|94394.1|24
1650496570000|2022-04-20 23:16:10|94509.7|94394.1|94509.6|94393.6|94510.3|94398.9|94503.9|94393.6|11
1650496580000|2022-04-20 23:16:20|94510.6|94394.6|94501.9|94405.5|94511.4|94405.5|94501.8|94394.6|16
1650496590000|2022-04-20 23:16:30|94504.9|94398.3|94500.4|94401.4|94505.4|94407.1|94499.2|94398.3|9
1650496600000|2022-04-20 23:16:40|94500.5|94402.3|94497.7|94410.9|94501.2|94412.7|94497.3|94401.4|10
1650496610000|2022-04-20 23:16:50|94498.5|94410.4|94512.8|94396.8|94513.8|94411|94498.2|94396.4|23
1650496620000|2022-04-20 23:17:00|94512.9|94396.9|94512.7|94396.7|94512.9|94401|94507.6|94396.7|15
1650496630000|2022-04-20 23:17:10|94512.8|94396.8|94504.9|94399.8|94513.1|94406|94503.2|94396.7|23
1650496640000|2022-04-20 23:17:20|94504.5|94400.2|94495.5|94409.4|94504.5|94409.8|94495.5|94399.7|25
1650496650000|2022-04-20 23:17:30|94496.3|94406.9|94499.4|94410.1|94499.4|94412.9|94495.9|94406.2|11
1650496660000|2022-04-20 23:17:40|94499.7|94409.2|94503.9|94400.7|94507.7|94414|94492.7|94398.7|20
1650496670000|2022-04-20 23:17:50|94505.2|94402.7|94509.4|94399.4|94512.2|94402.7|94505.2|94394.3|16
1650496680000|2022-04-20 23:18:00|94506.5|94398.4|94504.4|94400.4|94510.5|94404.8|94503.8|94395.7|20
1650496690000|2022-04-20 23:18:10|94503.5|94399.8|94496.8|94406|94508.4|94406|94496.8|94393.5|9
1650496700000|2022-04-20 23:18:20|94498.3|94404.8|94495.4|94407.1|94498.4|94414.1|94489.5|94402.5|8
1650496710000|2022-04-20 23:18:30|94496.5|94407.2|94495.5|94408.5|94497.3|94411.9|94489.5|94406.5|8
1650496720000|2022-04-20 23:18:40|94499.8|94403.4|94508.6|94393|94509.6|94403.4|94499.8|94392|15
1650496730000|2022-04-20 23:18:50|94507.7|94392.9|94503.7|94399.5|94507.8|94400.8|94502.4|94392.9|27
1650496740000|2022-04-20 23:19:00|94505.2|94397.8|94498.2|94383.4|94509.3|94401.5|94481.1|94374.6|46
1650496750000|2022-04-20 23:19:10|94498.5|94383.5|94496.4|94383.2|94501.1|94386.7|94496.4|94382.3|20
1650496760000|2022-04-20 23:19:20|94498|94382.3|94499|94383|94499|94384.4|94495.3|94380.8|10
1650496770000|2022-04-20 23:19:30|94498.8|94382.8|94486.6|94395|94498.8|94399.8|94485.8|94382.7|20
1650496780000|2022-04-20 23:19:40|94497.2|94394|94493|94391.7|94497.2|94402.6|94487|94390.9|22
1650496790000|2022-04-20 23:19:50|94494.8|94392.9|94495.9|94389.6|94497.8|94393|94491.5|94386.6|18
1650496800000|2022-04-20 23:20:00|94494|94389|94500.9|94384.9|94500.9|94389.9|94493.7|94382.8|24
1650496810000|2022-04-20 23:20:10|94501.1|94385.1|94498.5|94382.5|94501.1|94385.1|94498.5|94382.5|14
1650496820000|2022-04-20 23:20:20|94496.7|94386.1|94480.2|94398.4|94499|94398.4|94480.2|94382.1|15
1650496830000|2022-04-20 23:20:30|94477.3|94399.5|94494|94394.4|94502.4|94401.5|94477.3|94393.7|11
1650496840000|2022-04-20 23:20:40|94491.7|94395.7|94491.9|94394.8|94495.2|94397.6|94490.8|94393.8|9
1650496850000|2022-04-20 23:20:50|94492.8|94395.7|94504.1|94388.1|94504.1|94397.2|94491.8|94386.6|10
1650496860000|2022-04-20 23:21:00|94503.7|94387.7|94511.9|94395.9|94512|94397.9|94503.4|94387.7|29
1650496870000|2022-04-20 23:21:10|94512.5|94396.5|94512.7|94396.7|94512.7|94398.9|94510.5|94395.4|15
1650496880000|2022-04-20 23:21:20|94512.1|94396.1|94499.8|94409.1|94512.1|94412.5|94498.6|94396.1|7
1650496890000|2022-04-20 23:21:30|94499.6|94408.7|94503.7|94408.2|94506.4|94409|94493.4|94408.1|7
1650496900000|2022-04-20 23:21:40|94502.5|94408.7|94510.1|94394.1|94512.3|94408.7|94500.5|94394.1|19
1650496910000|2022-04-20 23:21:50|94510.8|94394.8|94509.7|94393.7|94510.8|94403.5|94498.8|94393.3|7
1650496920000|2022-04-20 23:22:00|94505.7|94394|94510.5|94394.5|94510.5|94394.5|94505.7|94391.6|16
1650496930000|2022-04-20 23:22:10|94509.8|94393.8|94493.9|94405.3|94511.1|94414.9|94491.5|94393.6|14
1650496940000|2022-04-20 23:22:20|94497|94400.4|94498.7|94403|94503.1|94407.8|94496.8|94400.3|21
1650496950000|2022-04-20 23:22:30|94497.7|94401.6|94487|94388.4|94501.4|94407.1|94487|94388.4|30
1650496960000|2022-04-20 23:22:40|94487.1|94388.5|94499.1|94389.1|94503.7|94392.1|94486.9|94381.9|15
1650496970000|2022-04-20 23:22:50|94497.6|94389.2|94500.8|94384.8|94501.7|94390.1|94497|94384.6|9
1650496980000|2022-04-20 23:23:00|94499.4|94386.3|94499.3|94384.2|94504.2|94389.1|94495.9|94383.8|33
1650496990000|2022-04-20 23:23:10|94500|94384|94489.2|94394.3|94500|94395.9|94487.8|94384|10
1650497000000|2022-04-20 23:23:20|94488|94394.2|94492.4|94393.2|94495.3|94400.7|94486.6|94393.2|28
1650497010000|2022-04-20 23:23:30|94492.2|94394|94500.8|94384.8|94501.2|94395.1|94491|94384.7|12
1650497020000|2022-04-20 23:23:40|94501.3|94385.3|94500.7|94388|94502.9|94390.7|94498.7|94385.3|18
1650497030000|2022-04-20 23:23:50|94501|94385.5|94499.4|94390|94503.3|94392|94498|94385.5|8
1650497040000|2022-04-20 23:24:00|94499.3|94390.5|94493.1|94395.9|94502.8|94402.8|94486.2|94386|18
1650497050000|2022-04-20 23:24:10|94492.4|94393.7|94487.8|94371.8|94494|94402.4|94479.3|94370.7|22
1650497060000|2022-04-20 23:24:20|94487|94371|94485.1|94369.1|94487.6|94376.1|94475.5|94368.1|18
1650497070000|2022-04-20 23:24:30|94485.2|94369.2|94486.1|94374.1|94488.4|94374.1|94484.7|94368.7|15
1650497080000|2022-04-20 23:24:40|94485.4|94372.8|94475.4|94384.9|94489.1|94384.9|94473.7|94369.9|14
1650497090000|2022-04-20 23:24:50|94476.3|94383.7|94480.2|94383.7|94481.6|94386.1|94475.9|94381.8|18
1650497100000|2022-04-20 23:25:00|94480.1|94383.6|94469.6|94384.6|94481.3|94386|94464.2|94380.2|10
1650497110000|2022-04-20 23:25:10|94470.9|94385|94488.5|94372.5|94488.7|94385|94470.9|94368.7|20
1650497120000|2022-04-20 23:25:20|94488.6|94372.6|94485.6|94371.6|94489.7|94376.4|94481.5|94371.6|11
1650497130000|2022-04-20 23:25:30|94482.6|94375.1|94489.9|94374.7|94489.9|94379.1|94481.6|94371.2|26
1650497140000|2022-04-20 23:25:40|94489.6|94376|94479.7|94384.1|94489.6|94387.9|94479.7|94376|12
1650497150000|2022-04-20 23:25:50|94479.8|94384.5|94475.1|94388.9|94480.7|94390.2|94469.9|94384.5|16
1650497160000|2022-04-20 23:26:00|94475.3|94388.8|94490.4|94374.4|94490.4|94389|94475.3|94373.1|20
1650497170000|2022-04-20 23:26:10|94490.1|94374.1|94495.6|94385.1|94497.7|94385.7|94481.6|94373.3|20
1650497180000|2022-04-20 23:26:20|94498.2|94382.2|94498.7|94382.7|94498.7|94383.9|94494.9|94381.1|17
1650497190000|2022-04-20 23:26:30|94498.4|94382.4|94481.8|94396.9|94499.5|94396.9|94481.8|94380.9|21
1650497200000|2022-04-20 23:26:40|94483|94397.3|94483.3|94394.9|94484.9|94397.3|94483|94393.6|8
1650497210000|2022-04-20 23:26:50|94483.8|94395.8|94484.5|94396.4|94490.7|94397|94480.9|94393.3|18
1650497220000|2022-04-20 23:27:00|94484.3|94394.8|94499.2|94387.1|94501.2|94397.7|94483.8|94380.5|22
1650497230000|2022-04-20 23:27:10|94499|94389.3|94499.4|94383.4|94499.9|94390.5|94494.5|94381.8|11
1650497240000|2022-04-20 23:27:20|94499.9|94383.9|94499.8|94384|94501.6|94385.6|94499.8|94383.9|15
1650497250000|2022-04-20 23:27:30|94499.4|94383.4|94488.9|94395.9|94499.4|94399.4|94480.2|94382.8|18
1650497260000|2022-04-20 23:27:40|94488.5|94393.6|94492.3|94398|94492.7|94402.9|94488.5|94393.5|24
1650497270000|2022-04-20 23:27:50|94492.5|94397.9|94502.9|94392.7|94507.7|94402.6|94490.6|94388.2|35
1650497280000|2022-04-20 23:28:00|94503.4|94392.4|94498.9|94388.3|94507|94393.1|94498.6|94385.9|27
1650497290000|2022-04-20 23:28:10|94501.8|94385.8|94501.9|94385.9|94502.2|94389.8|94497.4|94384.7|19
1650497300000|2022-04-20 23:28:20|94501.8|94385.8|94491.6|94400.2|94501.9|94400.6|94484.8|94385.4|17
1650497310000|2022-04-20 23:28:30|94492.8|94399.8|94492.8|94395.8|94497|94399.8|94492.5|94395.6|10
1650497320000|2022-04-20 23:28:40|94490.5|94393.8|94492.6|94396.5|94493.3|94398.2|94490.2|94393.8|11
1650497330000|2022-04-20 23:28:50|94492.4|94396.4|94501.1|94385.1|94502.2|94398.9|94485.6|94385.1|9
1650497340000|2022-04-20 23:29:00|94500.6|94384.6|94497.5|94381.5|94500.6|94386.1|94491.6|94380.5|30
1650497350000|2022-04-20 23:29:10|94499|94384.2|94499.6|94383.6|94500.2|94385.8|94497.3|94382.7|20
1650497360000|2022-04-20 23:29:20|94499.9|94383.9|94490.2|94395.3|94500|94395.7|94489.2|94383.9|12
1650497370000|2022-04-20 23:29:30|94490.8|94394.8|94481.4|94399.6|94490.9|94401.8|94479.4|94394.5|9
1650497380000|2022-04-20 23:29:40|94482.7|94399.9|94498.1|94382.1|94500.6|94412.6|94462.6|94381.7|12
1650497390000|2022-04-20 23:29:50|94497.2|94381.2|94482.2|94392.3|94498.3|94392.3|94482.2|94380|19
1650497400000|2022-04-20 23:30:00|94482.8|94391.1|94495.5|94381.8|94499.1|94393.5|94482.8|94381.2|32
1650497410000|2022-04-20 23:30:10|94494.9|94382|94486.8|94393.9|94497.5|94393.9|94486.8|94380.2|12
1650497420000|2022-04-20 23:30:20|94487.5|94393.3|94484.1|94390.9|94487.5|94393.3|94484.1|94388.8|8
1650497430000|2022-04-20 23:30:30|94483.8|94390.7|94479.6|94395.1|94484.6|94399.1|94471.2|94389.9|12
1650497440000|2022-04-20 23:30:40|94479.5|94392.9|94502.8|94387.2|94502.9|94393|94479.5|94379.3|18
1650497450000|2022-04-20 23:30:50|94503.3|94387.3|94500.8|94389.6|94503.3|94390.1|94498|94386|16
1650497460000|2022-04-20 23:31:00|94498.7|94390.9|94498.8|94385.9|94502.7|94391.9|94494.2|94385.1|26
1650497470000|2022-04-20 23:31:10|94497.7|94387.1|94490.1|94397.9|94499.8|94400.4|94486.2|94385.6|17
1650497480000|2022-04-20 23:31:20|94490.6|94397.7|94490.2|94399.3|94492.2|94399.6|94489.6|94395.2|16
1650497490000|2022-04-20 23:31:30|94490.4|94398.4|94496.9|94387.4|94501.3|94401.5|94481.1|94384.7|20
1650497500000|2022-04-20 23:31:40|94494.5|94388.1|94502.5|94388.3|94510.2|94396.4|94494.5|94385.3|41
1650497510000|2022-04-20 23:31:50|94503.3|94387.6|94503.7|94387.7|94504.5|94389.4|94501.3|94386.4|18
1650497520000|2022-04-20 23:32:00|94504.2|94388.2|94503.4|94387.4|94504.2|94388.2|94500.8|94386.1|12
1650497530000|2022-04-20 23:32:10|94495.2|94393.3|94489.1|94391.2|94495.2|94398.4|94484.7|94389.1|13
1650497540000|2022-04-20 23:32:20|94489|94391|94487.1|94394.7|94489|94395.4|94478.6|94388.7|18
1650497550000|2022-04-20 23:32:30|94485.4|94394.8|94496.5|94389.1|94499.4|94396.9|94485.4|94382.7|24
1650497560000|2022-04-20 23:32:40|94495.3|94389.3|94501.3|94385.5|94501.3|94389.3|94495.3|94383.5|23
1650497570000|2022-04-20 23:32:50|94500.4|94384.4|94496.9|94383.6|94502.3|94386.3|94493.1|94383.5|25
1650497580000|2022-04-20 23:33:00|94498.3|94382.8|94486.8|94393.6|94498.9|94393.6|94486.7|94382.7|20
1650497590000|2022-04-20 23:33:10|94486.5|94391.3|94480.4|94393.1|94488.7|94396.2|94477.8|94391.3|19
1650497600000|2022-04-20 23:33:20|94480.5|94392.2|94497.4|94382.5|94498.3|94392.3|94480.5|94382.3|6
1650497610000|2022-04-20 23:33:30|94495.8|94383.5|94491.7|94385.8|94500.5|94386|94486.8|94381.7|16
1650497620000|2022-04-20 23:33:40|94497.2|94381.2|94495.1|94383.8|94497.9|94383.8|94495.1|94380.4|19
1650497630000|2022-04-20 23:33:50|94495.8|94383.2|94491.6|94396.1|94499.4|94397.4|94489.4|94381.9|22
1650497640000|2022-04-20 23:34:00|94496.9|94398.9|94482.9|94399.1|94496.9|94400.2|94479.2|94396.5|14
1650497650000|2022-04-20 23:34:10|94485.5|94399.7|94483.4|94396|94485.9|94399.7|94483|94394.9|15
1650497660000|2022-04-20 23:34:20|94484.3|94394|94498.1|94385.5|94501.8|94396.8|94484.3|94384.6|20
1650497670000|2022-04-20 23:34:30|94499.6|94383.6|94502.2|94386.2|94502.8|94390.5|94496.2|94383.6|17
1650497680000|2022-04-20 23:34:40|94502.5|94386.5|94502.2|94392.4|94502.7|94392.9|94498.1|94385.9|28
1650497690000|2022-04-20 23:34:50|94503.7|94390.4|94495.6|94399.3|94504.1|94400.8|94493.3|94390.4|26
1650497700000|2022-04-20 23:35:00|94494.4|94397.5|94496.6|94398.9|94499.3|94401.9|94494.3|94397.5|25
1650497710000|2022-04-20 23:35:10|94498.2|94400.9|94504.3|94388.3|94505.3|94404.3|94488|94388.1|14
1650497720000|2022-04-20 23:35:20|94503.8|94387.7|94505.4|94389.4|94505.4|94389.6|94502.5|94387.7|18
1650497730000|2022-04-20 23:35:30|94504.6|94388.6|94504.1|94388.1|94505.8|94394|94493.9|94386.2|26
1650497740000|2022-04-20 23:35:40|94504.2|94388.2|94495.1|94398|94505.5|94400.2|94495|94388.2|22
1650497750000|2022-04-20 23:35:50|94496|94399.1|94495.8|94397.2|94500|94408.2|94487|94397.2|23
1650497760000|2022-04-20 23:36:00|94495.9|94402.8|94511.7|94409.5|94514.7|94412.4|94489.4|94401.7|41
1650497770000|2022-04-20 23:36:10|94510.5|94408.9|94522|94406|94522.4|94413|94507|94401.3|21
1650497780000|2022-04-20 23:36:20|94520.8|94404.8|94520.9|94413|94524.7|94413|94519.2|94404.1|30
1650497790000|2022-04-20 23:36:30|94523.3|94408.6|94526.6|94410.6|94527.2|94411.9|94520.9|94408.2|21
1650497800000|2022-04-20 23:36:40|94524|94412.2|94507|94412|94524|94424.8|94505.9|94411.4|24
1650497810000|2022-04-20 23:36:50|94506.9|94411.9|94494.5|94416.4|94511.2|94416.7|94493|94407.4|16
1650497820000|2022-04-20 23:37:00|94497.1|94414.8|94519.6|94409.4|94522.5|94417.5|94496.5|94406.1|21
1650497830000|2022-04-20 23:37:10|94520.1|94409.3|94524.7|94410.6|94527.3|94411.3|94520.1|94408|31
1650497840000|2022-04-20 23:37:20|94523.9|94412|94525.1|94409.1|94526.1|94412|94523.9|94408.2|21
1650497850000|2022-04-20 23:37:30|94524|94408.7|94506.6|94420|94524.7|94420.9|94504.4|94405|36
1650497860000|2022-04-20 23:37:40|94506.7|94420.1|94513.7|94415.1|94520.5|94420.6|94506.5|94407.3|31
1650497870000|2022-04-20 23:37:50|94503.1|94415.9|94504.3|94414.2|94513.4|94418.3|94498.2|94407.8|33
1650497880000|2022-04-20 23:38:00|94508.9|94412.7|94517.6|94411.1|94523.9|94415.5|94504.1|94406.3|33
1650497890000|2022-04-20 23:38:10|94516|94412.6|94514.7|94408.8|94522.1|94412.7|94513.7|94404.5|22
1650497900000|2022-04-20 23:38:20|94515|94410.3|94519.6|94411.6|94519.7|94415.1|94512.4|94407|32
1650497910000|2022-04-20 23:38:30|94519|94412|94506.7|94421.4|94520.7|94424.4|94503.4|94410.5|28
1650497920000|2022-04-20 23:38:40|94507.1|94419.2|94514|94414.2|94514.1|94420.5|94504.8|94410.7|19
1650497930000|2022-04-20 23:38:50|94512.6|94417.8|94514.4|94409.6|94516.5|94425.5|94501.5|94409.6|16
1650497940000|2022-04-20 23:39:00|94513.7|94411|94513.2|94409.7|94519.8|94412|94510.8|94405.5|11
1650497950000|2022-04-20 23:39:10|94516.4|94403.7|94516.9|94403.1|94518.2|94407.8|94510.2|94401.6|28
1650497960000|2022-04-20 23:39:20|94517.9|94402.1|94512.8|94416.8|94518.2|94418|94501.8|94402.1|26
1650497970000|2022-04-20 23:39:30|94512.1|94419.9|94512.2|94414.7|94520.3|94419.9|94512.1|94407|14
1650497980000|2022-04-20 23:39:40|94512.1|94412.2|94505.7|94418.2|94516.9|94418.8|94504.3|94409.5|21
1650497990000|2022-04-20 23:39:50|94505.4|94417.6|94518.6|94408.5|94519.5|94417.6|94505.4|94405|27
1650498000000|2022-04-20 23:40:00|94517.8|94408.4|94513.6|94410|94519.7|94411.2|94513.6|94405.9|33
1650498010000|2022-04-20 23:40:10|94517.6|94406.1|94523.9|94407.9|94524.4|94410.7|94517.6|94406.1|20
1650498020000|2022-04-20 23:40:20|94524.1|94408.1|94502.8|94419.6|94524.1|94422|94497|94407.9|13
1650498030000|2022-04-20 23:40:30|94503|94420.3|94507.8|94418.5|94507.8|94420.5|94502.8|94416.3|9
1650498040000|2022-04-20 23:40:40|94511.6|94416|94521.3|94407.5|94521.3|94416.6|94500.4|94405.4|17
1650498050000|2022-04-20 23:40:50|94522.3|94406.3|94520.6|94405.5|94522.3|94415.4|94512.8|94405.5|19
1650498060000|2022-04-20 23:41:00|94517.6|94413.3|94520.7|94407.9|94521.3|94414.7|94513.1|94407.3|10
1650498070000|2022-04-20 23:41:10|94518.6|94411.9|94517.1|94410.4|94519.9|94414.2|94513.2|94409.4|15
1650498080000|2022-04-20 23:41:20|94506.6|94419|94510.6|94420.3|94511.9|94422.7|94506.6|94415|23
1650498090000|2022-04-20 23:41:30|94509.5|94419.4|94516.5|94412.5|94519.1|94423.1|94501.8|94412|28
1650498100000|2022-04-20 23:41:40|94515|94410.9|94523.6|94407.6|94524.6|94415.9|94513.4|94406.4|28
1650498110000|2022-04-20 23:41:50|94524.3|94408.3|94521.8|94405.8|94524.3|94408.3|94521|94405|22
1650498120000|2022-04-20 23:42:00|94521.3|94405.3|94511.1|94415.4|94521.3|94415.4|94511.1|94405|23
1650498130000|2022-04-20 23:42:10|94516.5|94410.6|94512.7|94414.6|94518.9|94421.7|94512.5|94410.4|27
1650498140000|2022-04-20 23:42:20|94512.6|94415.7|94515.4|94415.8|94517|94418.1|94511.3|94414.4|20
1650498150000|2022-04-20 23:42:30|94502.6|94421.4|94523.5|94407.5|94527.6|94425.6|94502.6|94407.5|26
1650498160000|2022-04-20 23:42:40|94523.7|94407.7|94526|94410.2|94527.7|94412.9|94523.7|94407.7|17
1650498170000|2022-04-20 23:42:50|94525.7|94412.2|94518.6|94412.2|94526.9|94416.9|94515.7|94410.3|34
1650498180000|2022-04-20 23:43:00|94518|94411.6|94513.4|94416.1|94523.1|94416.7|94513.4|94409.2|26
1650498190000|2022-04-20 23:43:10|94513.8|94415.9|94512|94419.4|94517.5|94420|94512|94413.9|26
1650498200000|2022-04-20 23:43:20|94513.6|94418.6|94508.4|94418.3|94515|94419.4|94508|94416.2|24
1650498210000|2022-04-20 23:43:30|94509.4|94417.8|94510.2|94417.5|94513.6|94418.5|94508.3|94413.3|14
1650498220000|2022-04-20 23:43:40|94509.6|94416|94512.8|94416.5|94518.3|94421.6|94503.8|94413.4|33
1650498230000|2022-04-20 23:43:50|94513|94416.7|94517.9|94415.7|94518.9|94424.8|94498.6|94414.2|27
1650498240000|2022-04-20 23:44:00|94518|94415.8|94509.4|94417.5|94518|94420.7|94499.2|94411.5|41
1650498250000|2022-04-20 23:44:10|94504.2|94420.6|94513.8|94416.7|94514.2|94420.8|94504.1|94415.8|25
1650498260000|2022-04-20 23:44:20|94513|94417.4|94512.7|94417.9|94514.7|94417.9|94507.9|94414.9|28
1650498270000|2022-04-20 23:44:30|94506.4|94419.9|94506.3|94419|94508.7|94421.8|94505|94418.2|17
1650498280000|2022-04-20 23:44:40|94506|94419.1|94514.2|94416.8|94517.3|94422.5|94502.3|94413.6|25
1650498290000|2022-04-20 23:44:50|94515.9|94419.1|94507.6|94419.5|94518|94423|94503.9|94412.4|40
1650498300000|2022-04-20 23:45:00|94508|94419.3|94511.8|94417.3|94518.3|94422.6|94504.8|94414.7|51
1650498310000|2022-04-20 23:45:10|94511.9|94417|94518|94421.3|94519.4|94422|94507.6|94416.3|32
1650498320000|2022-04-20 23:45:20|94517.6|94421.9|94517.5|94423.6|94518|94423.7|94516.4|94421.5|16
1650498330000|2022-04-20 23:45:30|94515.8|94421|94512.8|94421.9|94516.9|94426.5|94506.8|94421|24
1650498340000|2022-04-20 23:45:40|94512.7|94421.8|94520.2|94427.1|94522.5|94427.8|94508.2|94416.2|35
1650498350000|2022-04-20 23:45:50|94518.4|94425.7|94523.9|94424.2|94530.9|94426.1|94517.1|94420.3|29
1650498360000|2022-04-20 23:46:00|94523.6|94423.6|94525.6|94429.9|94525.6|94429.9|94515.2|94423.6|30
1650498370000|2022-04-20 23:46:10|94527.1|94429.5|94522|94429.1|94527.1|94429.8|94519.6|94426.5|38
1650498380000|2022-04-20 23:46:20|94521.3|94429.3|94520|94433.5|94522.9|94433.9|94515.1|94428.3|34
1650498390000|2022-04-20 23:46:30|94520.1|94433.4|94531.5|94437.7|94532.3|94437.7|94516.1|94432.1|37
1650498400000|2022-04-20 23:46:40|94536.4|94431.7|94534.9|94436.2|94536.8|94437.9|94527.2|94431.7|40
1650498410000|2022-04-20 23:46:50|94537.8|94435.6|94527.3|94436|94540.6|94437.5|94524.5|94431.4|20
1650498420000|2022-04-20 23:47:00|94529.6|94435.1|94527.1|94435|94529.7|94438.7|94524.8|94434.9|38
1650498430000|2022-04-20 23:47:10|94530.7|94434|94520.8|94437.3|94530.7|94440.2|94518.6|94430.4|23
1650498440000|2022-04-20 23:47:20|94522.4|94435.8|94521.5|94434.7|94525.3|94441.1|94519.2|94432.6|25
1650498450000|2022-04-20 23:47:30|94522.6|94432.8|94524|94435.2|94530.5|94435.2|94520.2|94428.8|21
1650498460000|2022-04-20 23:47:40|94522.5|94433.5|94517.3|94433|94526.3|94434.9|94515.4|94429.7|32
1650498470000|2022-04-20 23:47:50|94518.5|94432.5|94524.3|94431.7|94524.6|94434|94518.1|94431.5|25
1650498480000|2022-04-20 23:48:00|94524.4|94431.8|94520.7|94430.8|94527.8|94435.9|94513.3|94427.3|38
1650498490000|2022-04-20 23:48:10|94519.3|94430.3|94525.3|94435.4|94535.9|94441.9|94519.3|94428.3|40
1650498500000|2022-04-20 23:48:20|94524.2|94437.9|94527.8|94436.9|94540.2|94443.4|94524.2|94425.8|50
1650498510000|2022-04-20 23:48:30|94535.1|94437.1|94521.7|94436.6|94535.1|94437.1|94521.7|94430.8|19
1650498520000|2022-04-20 23:48:40|94523.8|94434.1|94526.7|94435.2|94526.7|94437.5|94523.8|94431.2|14
1650498530000|2022-04-20 23:48:50|94526.8|94435.8|94530.8|94433.1|94530.8|94435.9|94524.3|94432.6|11
1650498540000|2022-04-20 23:49:00|94529.6|94433.2|94538.8|94435.2|94540|94444|94524.6|94431.3|22
1650498550000|2022-04-20 23:49:10|94539.4|94439.9|94529.1|94444.2|94539.4|94444.2|94529.1|94433|10
1650498560000|2022-04-20 23:49:20|94529|94444.4|94528|94441.1|94531.3|94444.4|94527.3|94439.2|16
1650498570000|2022-04-20 23:49:30|94527.8|94441.2|94525.1|94440|94529.3|94441.8|94524.9|94439.3|12
1650498580000|2022-04-20 23:49:40|94525|94439.9|94528.2|94440.4|94530.1|94441.1|94524.9|94438.5|18
1650498590000|2022-04-20 23:49:50|94527.8|94441.3|94519.1|94429.7|94528.5|94442|94516.3|94428.2|21
1650498600000|2022-04-20 23:50:00|94522|94431.1|94514.3|94433.9|94523.1|94434|94512.1|94428.7|26
1650498610000|2022-04-20 23:50:10|94515.2|94431.6|94516.6|94425.1|94520.2|94433.1|94513.9|94421.5|32
1650498620000|2022-04-20 23:50:20|94518.7|94424.7|94519.4|94428.1|94522.5|94431.1|94512|94422.6|20
1650498630000|2022-04-20 23:50:30|94519.6|94427.5|94517.6|94428.7|94519.6|94431.4|94516.9|94427.5|25
1650498640000|2022-04-20 23:50:40|94516.9|94426.8|94513.4|94433.5|94517.7|94433.5|94512.1|94426.1|21
1650498650000|2022-04-20 23:50:50|94513.6|94433.6|94513.4|94430.7|94519.3|94434.7|94508.5|94427.8|26
1650498660000|2022-04-20 23:51:00|94513.6|94431.6|94511|94426.8|94513.6|94432.1|94506.4|94426|33
1650498670000|2022-04-20 23:51:10|94510.6|94428|94508.1|94421|94524.3|94428|94507.3|94414.6|32
1650498680000|2022-04-20 23:51:20|94507.7|94420.4|94512.2|94422.7|94514.4|94423.6|94507.7|94418.5|32
1650498690000|2022-04-20 23:51:30|94513.5|94422.6|94513.3|94421.7|94514.2|94423|94511.8|94420.9|18
1650498700000|2022-04-20 23:51:40|94512.7|94422.1|94508.6|94419.6|94513.7|94424.1|94505|94417.7|27
1650498710000|2022-04-20 23:51:50|94508.1|94419.3|94512.6|94419.2|94513.2|94421.1|94508.1|94417.6|27
1650498720000|2022-04-20 23:52:00|94512.4|94419|94514.1|94416.4|94517.4|94420.8|94511.2|94416.4|24
1650498730000|2022-04-20 23:52:10|94513.3|94416.6|94506.8|94422.8|94515.6|94423.9|94505|94416.2|25
1650498740000|2022-04-20 23:52:20|94506.1|94423.2|94509.9|94425.3|94510.5|94427.5|94505.9|94421|24
1650498750000|2022-04-20 23:52:30|94510.8|94425.5|94511.2|94423.2|94512.1|94426.5|94510.1|94423.2|8
1650498760000|2022-04-20 23:52:40|94512.5|94424.4|94507.8|94429.6|94512.5|94432.1|94503|94424.4|8
1650498770000|2022-04-20 23:52:50|94507.7|94430.5|94511.2|94424.3|94512.6|94430.5|94507.7|94424.3|13
1650498780000|2022-04-20 23:53:00|94512.2|94426.3|94511.5|94426.3|94512.6|94442.6|94490.1|94421.6|16
1650498790000|2022-04-20 23:53:10|94511.6|94426.2|94519|94423.4|94520.1|94426.5|94511.6|94420.4|16
1650498800000|2022-04-20 23:53:20|94517|94423|94512.6|94419.1|94517.6|94428.8|94508.7|94418.8|31
1650498810000|2022-04-20 23:53:30|94512.3|94419.3|94509.2|94421.1|94515.7|94425.2|94505.9|94417.7|17
1650498820000|2022-04-20 23:53:40|94509.7|94424.1|94515.6|94418|94517.4|94426.2|94509.7|94415.7|26
1650498830000|2022-04-20 23:53:50|94516.1|94420.3|94511.3|94428.9|94517.4|94430.4|94508.4|94416.7|26
1650498840000|2022-04-20 23:54:00|94510.9|94429.5|94515.6|94429.2|94516.6|94432.4|94510.3|94427.9|21
1650498850000|2022-04-20 23:54:10|94518.1|94425.3|94513.3|94425.1|94520.9|94429.8|94511.6|94424.3|31
1650498860000|2022-04-20 23:54:20|94513.5|94425.4|94511.9|94424.7|94514.5|94425.4|94511.3|94423.4|18
1650498870000|2022-04-20 23:54:30|94511.7|94424.5|94510|94422.3|94513.7|94428.8|94505.8|94419.8|22
1650498880000|2022-04-20 23:54:40|94510.2|94423.1|94500.8|94428.5|94522.9|94428.5|94500.8|94422.2|21
1650498890000|2022-04-20 23:54:50|94503.3|94426.1|94515.2|94427.6|94515.5|94430.8|94503.3|94426.1|29
1650498900000|2022-04-20 23:55:00|94515.4|94427.7|94516.6|94428.7|94517.9|94430|94508.8|94427.7|35
1650498910000|2022-04-20 23:55:10|94516.5|94428.1|94516.1|94428.6|94517.9|94428.8|94516.1|94426.8|17
1650498920000|2022-04-20 23:55:20|94516.2|94428.7|94515.7|94432|94520.1|94435.5|94510.9|94427|23
1650498930000|2022-04-20 23:55:30|94515.8|94430.7|94515|94431.8|94522.3|94434.1|94515|94428|21
1650498940000|2022-04-20 23:55:40|94515.1|94431.3|94516.5|94425|94517.7|94431.3|94509.7|94421.5|24
1650498950000|2022-04-20 23:55:50|94515.8|94425.8|94514.5|94425|94516.2|94428.7|94513.7|94424.2|10
1650498960000|2022-04-20 23:56:00|94514.4|94424.8|94516.3|94422.8|94516.3|94425.9|94513.4|94422.5|12
1650498970000|2022-04-20 23:56:10|94516.4|94422.3|94507.2|94427|94516.4|94430.5|94507|94422.3|28
1650498980000|2022-04-20 23:56:20|94507.5|94424.7|94508.7|94427.3|94512.9|94429.1|94507.5|94420.3|19
1650498990000|2022-04-20 23:56:30|94509|94427|94508.5|94425.8|94510.1|94428.3|94508.5|94424.7|11
1650499000000|2022-04-20 23:56:40|94508.4|94425.7|94510.4|94424.6|94512.8|94428.1|94508.4|94422.7|20
1650499010000|2022-04-20 23:56:50|94510.5|94424.5|94503.8|94426.6|94510.6|94438|94488|94424.2|33
1650499020000|2022-04-20 23:57:00|94504|94426.7|94503.4|94428.9|94507.4|94429.6|94503.4|94422|19
1650499030000|2022-04-20 23:57:10|94504.9|94421.2|94508.9|94415.8|94518.2|94422.3|94502.7|94415.8|44
1650499040000|2022-04-20 23:57:20|94508.1|94416.3|94502.2|94416.6|94508.5|94422.4|94497.2|94412.6|25
1650499050000|2022-04-20 23:57:30|94505|94414.3|94508|94418.6|94511|94422.3|94503.6|94414.3|22
1650499060000|2022-04-20 23:57:40|94507.5|94419.1|94507.7|94418.6|94509.1|94421.3|94506.5|94417.6|13
1650499070000|2022-04-20 23:57:50|94508.6|94412.1|94512.1|94410.8|94515|94412.6|94508.6|94410.2|12
1650499080000|2022-04-20 23:58:00|94512.2|94410.9|94506.9|94415|94512.4|94418.5|94502.3|94410.9|13
1650499090000|2022-04-20 23:58:10|94506.8|94414.6|94507.5|94417.8|94507.5|94420.7|94504.3|94414.2|17
1650499100000|2022-04-20 23:58:20|94507.8|94418.7|94509.8|94417.3|94511.9|94418.7|94507.8|94413.9|9
1650499110000|2022-04-20 23:58:30|94509.7|94417.6|94499.1|94416.7|94509.7|94436.1|94486.1|94416.7|8
1650499120000|2022-04-20 23:58:40|94499.4|94416.9|94500.5|94417|94504.5|94418.5|94499.2|94414.1|11
1650499130000|2022-04-20 23:58:50|94504|94414.2|94502.1|94416|94510|94420.8|94496.6|94409.3|10
1650499140000|2022-04-20 23:59:00|94504.3|94414.5|94504.1|94424.7|94515|94425.8|94502.1|94409.2|22
1650499150000|2022-04-20 23:59:10|94507.3|94421|94508.3|94423.6|94509|94426.4|94504.9|94418.9|17
1650499160000|2022-04-20 23:59:20|94510.2|94420.8|94502.7|94422.3|94510.2|94424.4|94500.3|94410.9|18
1650499170000|2022-04-20 23:59:30|94503.2|94421|94506.5|94418.9|94506.5|94422.2|94502.7|94418.9|12
1650499180000|2022-04-20 23:59:40|94505.7|94419.9|94497.8|94420.7|94505.7|94421.3|94496|94417.6|11
1650499190000|2022-04-20 23:59:50|94500|94418.9|94501.3|94419.4|94506.4|94426.6|94498.5|94416.3|27
1650499200000|2022-04-21 00:00:00|94500|94420.7|94505.3|94420|94518|94428.5|94500|94418.3|56
1650499210000|2022-04-21 00:00:10|94505|94421.6|94508.6|94427.4|94516.3|94427.5|94504.8|94419.2|57
1650499220000|2022-04-21 00:00:20|94508.5|94427.5|94502.6|94418.7|94510.5|94427.5|94502.6|94417.4|48
1650499230000|2022-04-21 00:00:30|94503|94418.4|94505.7|94418.2|94506.1|94421.4|94503|94417.4|47
1650499240000|2022-04-21 00:00:40|94505.2|94418.8|94506.2|94423.7|94510.2|94424|94504.5|94417.8|36
1650499250000|2022-04-21 00:00:50|94506.4|94423.6|94507.5|94414|94509|94424.6|94500.9|94411.8|63
1650499260000|2022-04-21 00:01:00|94508.4|94416.2|94503.8|94413.8|94508.4|94419.8|94499.4|94413.8|62
1650499270000|2022-04-21 00:01:10|94503.4|94414.2|94504.5|94414.7|94504.8|94416.1|94501.5|94410.8|38
1650499280000|2022-04-21 00:01:20|94503.8|94415.4|94509.1|94422.6|94518|94429.5|94503.8|94415.4|61
1650499290000|2022-04-21 00:01:30|94513.6|94422.9|94509|94422.6|94513.6|94426.8|94507.9|94421.4|45
1650499300000|2022-04-21 00:01:40|94509.2|94422.4|94507.2|94409.3|94509.2|94423.9|94497.6|94409.3|49
1650499310000|2022-04-21 00:01:50|94506.5|94410.3|94504.4|94418.1|94508.9|94422.7|94502.6|94410.3|53
1650499320000|2022-04-21 00:02:00|94504.6|94418.2|94505.6|94419.3|94510|94420.8|94504.6|94418.2|38
1650499330000|2022-04-21 00:02:10|94505.9|94418.9|94502.1|94411.2|94506.4|94421.1|94497.4|94409.5|40
1650499340000|2022-04-21 00:02:20|94502.2|94411.3|94501.3|94415.4|94508.4|94416.9|94498.1|94408.7|45
1650499350000|2022-04-21 00:02:30|94501.8|94414.9|94504|94417.5|94512.1|94422.9|94500.1|94410.2|36
1650499360000|2022-04-21 00:02:40|94504.7|94417|94499.3|94416.5|94507.4|94417.8|94495.4|94409.5|29
1650499370000|2022-04-21 00:02:50|94500|94416.1|94514.4|94430.4|94515.3|94430.4|94496.7|94415.2|42
1650499380000|2022-04-21 00:03:00|94518|94432|94510.2|94431|94523.2|94433.7|94510.2|94424.8|49
1650499390000|2022-04-21 00:03:10|94517.7|94429.7|94517.2|94432.6|94522.2|94437.5|94515.4|94426.2|50
1650499400000|2022-04-21 00:03:20|94517.4|94432.1|94511.9|94429.3|94517.5|94433.1|94508.9|94425.9|54
1650499410000|2022-04-21 00:03:30|94512.7|94428.4|94510.7|94427.9|94513.6|94430.2|94506|94426.2|52
1650499420000|2022-04-21 00:03:40|94510.6|94426.7|94509.2|94430|94514.7|94430|94508.9|94426.1|28
1650499430000|2022-04-21 00:03:50|94507.5|94430.4|94515.4|94428.6|94516.7|94430.9|94507|94424.1|37
1650499440000|2022-04-21 00:04:00|94515.3|94428.7|94516.2|94432.1|94518.1|94433.7|94507.7|94427.6|41
1650499450000|2022-04-21 00:04:10|94515.2|94433.5|94516.1|94433.8|94517.7|94438|94512.5|94430|49
1650499460000|2022-04-21 00:04:20|94515.7|94433.4|94523.5|94436.1|94527.4|94436.5|94515.1|94431.8|42
1650499470000|2022-04-21 00:04:30|94522.4|94437|94516|94438.8|94523.7|94440|94511.9|94434.5|32
1650499480000|2022-04-21 00:04:40|94515.9|94439|94519.2|94435.6|94524|94439|94510.8|94428.6|43
1650499490000|2022-04-21 00:04:50|94518.7|94436.4|94513.3|94434.4|94521.2|94438.4|94511.8|94431.9|38
1650499500000|2022-04-21 00:05:00|94513.2|94434.3|94516.5|94428.9|94517.6|94435.2|94511.8|94428.4|44
1650499510000|2022-04-21 00:05:10|94515.8|94428.6|94494.6|94411.7|94515.8|94429.4|94492.4|94408.4|47
1650499520000|2022-04-21 00:05:20|94494.3|94411.8|94502.2|94412.8|94503.1|94413.7|94494.3|94409.9|36
1650499530000|2022-04-21 00:05:30|94502.6|94412.3|94500.4|94414.1|94502.6|94416.9|94498.1|94412.3|37
1650499540000|2022-04-21 00:05:40|94500.8|94414|94502.5|94416.7|94503.2|94417.3|94498.8|94414|25
1650499550000|2022-04-21 00:05:50|94502.2|94417.1|94499.5|94414.7|94504.2|94421|94498.6|94413.7|35
1650499560000|2022-04-21 00:06:00|94499.2|94414.6|94499.2|94417.2|94500.4|94417.2|94495.6|94411.1|39
1650499570000|2022-04-21 00:06:10|94499.9|94416.8|94509.3|94418.5|94511|94419.4|94496.1|94416.5|34
1650499580000|2022-04-21 00:06:20|94508.9|94418.1|94507.1|94417.2|94509.7|94418.1|94507|94415.4|21
1650499590000|2022-04-21 00:06:30|94507|94416.9|94503.3|94419.1|94507|94420.8|94496.9|94416.3|33
1650499600000|2022-04-21 00:06:40|94502.6|94419.3|94505.1|94416.9|94505.6|94419.3|94502.2|94416.4|24
1650499610000|2022-04-21 00:06:50|94507.5|94415.8|94504.6|94415|94509.4|94419.1|94499.9|94413.5|31
1650499620000|2022-04-21 00:07:00|94502.9|94416.5|94506.1|94414|94509.1|94420.5|94495.3|94411.2|19
1650499630000|2022-04-21 00:07:10|94507|94413.4|94505.9|94421.2|94510.4|94422.5|94501.7|94412.7|34
1650499640000|2022-04-21 00:07:20|94505.6|94421.5|94511.3|94418.9|94512|94421.5|94503.8|94416.1|28
1650499650000|2022-04-21 00:07:30|94511|94418.7|94510|94421|94511.6|94423.7|94505.2|94418.5|28
1650499660000|2022-04-21 00:07:40|94510.6|94420.1|94508.8|94423.5|94511.2|94425|94508|94420|16
1650499670000|2022-04-21 00:07:50|94508.5|94424.5|94513.5|94429.4|94519.7|94429.4|94508.5|94420.1|44
1650499680000|2022-04-21 00:08:00|94513.8|94429.1|94514.7|94429.3|94515.4|94429.6|94512.5|94425.8|28
1650499690000|2022-04-21 00:08:10|94513.4|94429|94517|94427.9|94517|94430.9|94513.4|94427.9|35
1650499700000|2022-04-21 00:08:20|94516.4|94428.4|94510.7|94425.6|94527.9|94436.9|94510.7|94425.6|48
1650499710000|2022-04-21 00:08:30|94510.9|94424.8|94514.1|94433.2|94518.8|94433.8|94506.6|94423.9|41
1650499720000|2022-04-21 00:08:40|94514.4|94432.3|94519.3|94432|94522|94435|94512.6|94430.1|27
1650499730000|2022-04-21 00:08:50|94519.6|94431.2|94523.4|94435.6|94526.1|94439.5|94515.4|94431.2|48
1650499740000|2022-04-21 00:09:00|94523.3|94435.5|94524.8|94440.4|94527|94441.5|94519.6|94433.2|45
1650499750000|2022-04-21 00:09:10|94524.2|94440.5|94526.2|94443|94528.7|94444.3|94523.9|94440.5|21
1650499760000|2022-04-21 00:09:20|94525.4|94443.4|94522.1|94441|94530|94445.8|94520.2|94437.5|48
1650499770000|2022-04-21 00:09:30|94523.6|94437.6|94519.2|94438.2|94525.1|94440.5|94516.5|94436|42
1650499780000|2022-04-21 00:09:40|94519.3|94437.9|94522|94437.3|94522.8|94439.1|94519.3|94436.3|36
1650499790000|2022-04-21 00:09:50|94518.6|94438.3|94516.9|94436.1|94520.4|94439.1|94513.7|94431|44
1650499800000|2022-04-21 00:10:00|94517.2|94435.4|94520.7|94435.5|94521.2|94438.5|94516.3|94435.4|39
1650499810000|2022-04-21 00:10:10|94520.8|94435.2|94525|94436.7|94525|94444.1|94516.7|94434.8|35
1650499820000|2022-04-21 00:10:20|94525.3|94436.5|94521.5|94441.2|94525.7|94443.7|94518.2|94435.8|29
1650499830000|2022-04-21 00:10:30|94520.4|94442.2|94518.1|94439.7|94523.1|94444.1|94516.9|94439.1|37
1650499840000|2022-04-21 00:10:40|94519|94439.4|94524.1|94438.8|94526.4|94440.6|94519|94437.3|25
1650499850000|2022-04-21 00:10:50|94524.3|94438.4|94520.9|94440|94525.7|94440.6|94516.7|94437.6|28
1650499860000|2022-04-21 00:11:00|94522.1|94439.4|94516.8|94441.7|94522.3|94442.7|94515|94438.8|17
1650499870000|2022-04-21 00:11:10|94516.7|94441.1|94523|94435.8|94525.6|94442.2|94516.7|94434.4|22
1650499880000|2022-04-21 00:11:20|94523.4|94436.2|94510.5|94428.9|94523.4|94439.3|94510.5|94428.9|41
1650499890000|2022-04-21 00:11:30|94508.3|94430.8|94505.8|94433.4|94513.9|94433.4|94505.8|94428.9|27
1650499900000|2022-04-21 00:11:40|94507.2|94431.9|94508.6|94430.7|94509.8|94432.1|94507.2|94429.1|10
1650499910000|2022-04-21 00:11:50|94507.9|94431.5|94493.2|94443.2|94511.7|94443.2|94493.2|94428.1|13
1650499920000|2022-04-21 00:12:00|94504|94432.6|94512|94430.8|94514.3|94432.6|94504|94429.5|13
1650499930000|2022-04-21 00:12:10|94512.7|94430.3|94507.4|94435.1|94518.3|94435.1|94507.4|94429.7|12
1650499940000|2022-04-21 00:12:20|94506.4|94432.7|94516.6|94437.8|94519|94442.6|94492.6|94430.1|23
1650499950000|2022-04-21 00:12:30|94520.4|94437.6|94515.9|94437.1|94522.2|94439.6|94515.9|94435.3|25
1650499960000|2022-04-21 00:12:40|94516.7|94436.4|94515.4|94444|94520.5|94444|94514.8|94435.2|42
1650499970000|2022-04-21 00:12:50|94517.1|94443.6|94519|94438.6|94522.7|94454.1|94504.1|94438.6|33
1650499980000|2022-04-21 00:13:00|94519.1|94439|94529.1|94443.4|94529.1|94444.5|94518.2|94438|33
1650499990000|2022-04-21 00:13:10|94529.2|94443.5|94532.8|94447.2|94534.6|94447.7|94525|94442.5|43
1650500000000|2022-04-21 00:13:20|94533|94447.4|94530|94445.5|94536.3|94447.4|94527.1|94442.2|38
1650500010000|2022-04-21 00:13:30|94529.9|94445.1|94531.4|94447.6|94533.1|94447.6|94528.6|94444.3|24
1650500020000|2022-04-21 00:13:40|94531.8|94447.3|94529.5|94449.2|94531.8|94449.5|94526.4|94446.6|26
1650500030000|2022-04-21 00:13:50|94526.9|94450.2|94528.5|94449.2|94530.9|94450.2|94521.5|94448.6|14
1650500040000|2022-04-21 00:14:00|94528.7|94449|94530.2|94452.4|94540.4|94453.8|94522.5|94449|23
1650500050000|2022-04-21 00:14:10|94525|94453.8|94538.3|94453.3|94542.1|94455.6|94522.9|94449.9|52
1650500060000|2022-04-21 00:14:20|94531.8|94454.4|94541.4|94459.2|94544.1|94459.2|94531.8|94454.3|51
1650500070000|2022-04-21 00:14:30|94543.3|94459.4|94537|94460|94543.3|94460.9|94536.9|94458.9|35
1650500080000|2022-04-21 00:14:40|94538.9|94459.5|94548.8|94459.6|94550.9|94463.8|94537.8|94457.4|54
1650500090000|2022-04-21 00:14:50|94548.5|94460.6|94551.1|94465.8|94555.5|94469.1|94544.2|94460.5|52
1650500100000|2022-04-21 00:15:00|94556.3|94465.7|94554.3|94471.8|94557.9|94472.9|94545.7|94465.4|49
1650500110000|2022-04-21 00:15:10|94554.5|94471.9|94552.5|94470.7|94555.5|94475|94548.5|94467.2|45
1650500120000|2022-04-21 00:15:20|94552.4|94470.9|94551.2|94464.8|94553.5|94471.3|94548.4|94464.4|31
1650500130000|2022-04-21 00:15:30|94544.4|94468.4|94553.3|94469|94557.7|94474.1|94544.4|94468.4|48
1650500140000|2022-04-21 00:15:40|94554|94469.4|94550.1|94468|94555.3|94472.8|94543.9|94466.1|40
1650500150000|2022-04-21 00:15:50|94552.1|94467.1|94563.5|94477.2|94569.4|94480.2|94551.3|94467.1|57
1650500160000|2022-04-21 00:16:00|94563.9|94477.1|94566.9|94483|94570.8|94483|94560.6|94475.7|50
1650500170000|2022-04-21 00:16:10|94569.9|94482.3|94565.4|94483.9|94570.6|94484.4|94564.2|94480|40
1650500180000|2022-04-21 00:16:20|94565.7|94484|94572.3|94480.9|94574.7|94484.2|94565.7|94480.2|35
1650500190000|2022-04-21 00:16:30|94571.9|94481.8|94575.6|94484.9|94581.3|94492.3|94571.8|94481.7|55
1650500200000|2022-04-21 00:16:40|94575.4|94485|94575.4|94487.4|94582.6|94493.6|94572.6|94485|48
1650500210000|2022-04-21 00:16:50|94574.2|94487.5|94573|94487.6|94575.1|94488.3|94572.8|94486.8|24
1650500220000|2022-04-21 00:17:00|94572.7|94487.4|94563.2|94477.3|94572.7|94487.4|94560|94472.9|46
1650500230000|2022-04-21 00:17:10|94563|94477.5|94556.3|94478.3|94563|94478.3|94556.3|94476.7|29
1650500240000|2022-04-21 00:17:20|94559|94477.6|94566.2|94479.6|94566.5|94480.2|94559|94476.2|26
1650500250000|2022-04-21 00:17:30|94565.2|94479.2|94560.4|94476.3|94569.3|94480.8|94557.9|94473.7|28
1650500260000|2022-04-21 00:17:40|94559.6|94476.1|94564.6|94476.8|94567.6|94477.5|94559.6|94475.3|28
1650500270000|2022-04-21 00:17:50|94564.9|94477|94563.2|94477.5|94565|94480|94552.7|94476.2|33
1650500280000|2022-04-21 00:18:00|94563|94477.8|94558.6|94476.9|94563|94477.8|94553.4|94474.6|42
1650500290000|2022-04-21 00:18:10|94559.7|94477.1|94552.2|94477.2|94559.7|94477.4|94552.2|94475.3|25
1650500300000|2022-04-21 00:18:20|94553.8|94477.7|94556.8|94475.2|94556.9|94477.7|94553.8|94475.2|18
1650500310000|2022-04-21 00:18:30|94559.9|94475.7|94553.6|94476.5|94560.2|94477.3|94549.9|94474.4|22
1650500320000|2022-04-21 00:18:40|94553.5|94476.6|94554.8|94476.4|94560.8|94478.4|94549.4|94474|23
1650500330000|2022-04-21 00:18:50|94555.8|94475.4|94561.2|94474.4|94561.5|94476.9|94554.1|94473.1|22
1650500340000|2022-04-21 00:19:00|94561.6|94474.8|94559.6|94478.6|94561.6|94478.6|94553.5|94474.5|42
1650500350000|2022-04-21 00:19:10|94559|94479.2|94550.8|94473.7|94559.5|94479.2|94548.5|94472.2|35
1650500360000|2022-04-21 00:19:20|94549.2|94474.2|94559.4|94475.1|94560.5|94478.2|94549.2|94472.7|31
1650500370000|2022-04-21 00:19:30|94560.5|94473.9|94562.9|94474.3|94563.6|94478.5|94551.8|94471.8|37
1650500380000|2022-04-21 00:19:40|94563.3|94473.2|94553.8|94477.7|94563.3|94478.1|94552.6|94473.2|19
1650500390000|2022-04-21 00:19:50|94556.1|94476.9|94561.3|94477.7|94562.9|94478.8|94555.9|94476.9|28
1650500400000|2022-04-21 00:20:00|94560.6|94478.4|94557.7|94478.7|94568.1|94479|94557.7|94475.6|29
1650500410000|2022-04-21 00:20:10|94557|94478.2|94561.5|94474.1|94563.4|94478.6|94557|94472.5|27
1650500420000|2022-04-21 00:20:20|94562|94474.3|94556.6|94472|94562|94477|94551|94469.9|31
1650500430000|2022-04-21 00:20:30|94559|94469.6|94555|94470.7|94559|94473.7|94549|94469.5|26
1650500440000|2022-04-21 00:20:40|94556.1|94470|94550.9|94470.4|94557.1|94471.4|94550|94469|33
1650500450000|2022-04-21 00:20:50|94550.8|94470.5|94555.1|94471.1|94556.9|94475.4|94550.7|94469.5|49
1650500460000|2022-04-21 00:21:00|94555.6|94469.9|94559.2|94475|94560.7|94477.5|94550.5|94468.9|51
1650500470000|2022-04-21 00:21:10|94560|94475.1|94563.1|94478.7|94566|94479.1|94554.6|94474|49
1650500480000|2022-04-21 00:21:20|94565.2|94477.8|94568.5|94476.3|94569.7|94481.1|94563.3|94476|44
1650500490000|2022-04-21 00:21:30|94568|94476.9|94562.9|94479.8|94571.5|94479.9|94562.5|94475.5|47
1650500500000|2022-04-21 00:21:40|94563.3|94480|94570|94481.9|94572.9|94485.6|94563.3|94479.3|42
1650500510000|2022-04-21 00:21:50|94571.5|94482.9|94564|94480.2|94573.4|94485.4|94559.6|94475.6|56
1650500520000|2022-04-21 00:22:00|94564.1|94480.5|94565.5|94474|94565.6|94480.7|94552|94470.3|50
1650500530000|2022-04-21 00:22:10|94565.1|94476.4|94566.5|94478.4|94566.8|94480.2|94558.9|94476.4|52
1650500540000|2022-04-21 00:22:20|94566.8|94478.1|94562.3|94477.9|94566.9|94483.1|94560.8|94477.4|45
1650500550000|2022-04-21 00:22:30|94563.2|94477.4|94565|94479.8|94565.8|94480.4|94560.5|94474.1|39
1650500560000|2022-04-21 00:22:40|94565.1|94479.9|94570.9|94481.2|94571.8|94484.7|94561.7|94479.1|48
1650500570000|2022-04-21 00:22:50|94570.7|94482.3|94576.5|94486.8|94582.6|94491.1|94569.9|94478.6|43
1650500580000|2022-04-21 00:23:00|94576.3|94487.1|94579.9|94486.7|94580.1|94490.1|94572.2|94486.7|33
1650500590000|2022-04-21 00:23:10|94578.9|94486.6|94568.7|94480.3|94579|94488.4|94567.3|94479.8|28
1650500600000|2022-04-21 00:23:20|94570.4|94481.5|94573.2|94482.4|94573.2|94485.4|94569.3|94480.9|37
1650500610000|2022-04-21 00:23:30|94573.3|94482.2|94575.2|94491.9|94577.7|94491.9|94570.9|94480.3|48
1650500620000|2022-04-21 00:23:40|94577.8|94492.1|94581.7|94488|94582.2|94492.1|94576.5|94486.2|38
1650500630000|2022-04-21 00:23:50|94583.4|94488.3|94578.3|94491.4|94584|94491.9|94576.3|94486.6|38
1650500640000|2022-04-21 00:24:00|94578.4|94491.3|94576.9|94491.6|94580.8|94493.2|94573|94490.9|26
1650500650000|2022-04-21 00:24:10|94573.8|94491.5|94581.1|94486.9|94581.8|94491.5|94573|94486.9|29
1650500660000|2022-04-21 00:24:20|94579.6|94488.3|94577.4|94489.9|94582.8|94491.6|94573.2|94484.1|26
1650500670000|2022-04-21 00:24:30|94577.2|94490.1|94571.7|94489.3|94577.5|94492|94570.1|94486.4|24
1650500680000|2022-04-21 00:24:40|94574.2|94489.4|94568.5|94481.1|94575.8|94490.9|94565.9|94480.3|45
1650500690000|2022-04-21 00:24:50|94569.1|94480.5|94565.3|94479.4|94571.5|94481.9|94561|94477|32
1650500700000|2022-04-21 00:25:00|94565.7|94479.3|94567.3|94479.7|94568.7|94481.8|94559.6|94476|30
1650500710000|2022-04-21 00:25:10|94567|94480.3|94561.7|94480.7|94568.1|94482.6|94560.6|94479.7|30
1650500720000|2022-04-21 00:25:20|94561|94481.5|94566.3|94484.8|94573.1|94486.3|94560.2|94479.8|51
1650500730000|2022-04-21 00:25:30|94566.7|94484.9|94568.5|94487.5|94570.4|94490.4|94564.9|94484.9|45
1650500740000|2022-04-21 00:25:40|94569.3|94487.2|94570.7|94485.3|94571.1|94487.9|94564.3|94484.2|24
1650500750000|2022-04-21 00:25:50|94570.6|94486.1|94573.2|94483.9|94573.4|94486.4|94568.9|94483.5|17
1650500760000|2022-04-21 00:26:00|94573.9|94483.8|94565.5|94483.3|94573.9|94489.4|94561.8|94483.3|34
1650500770000|2022-04-21 00:26:10|94565.7|94483.4|94568.3|94479|94569.4|94484.3|94559.7|94466.7|27
1650500780000|2022-04-21 00:26:20|94568.2|94479.4|94567.3|94480.4|94569.7|94481|94567.1|94478.6|23
1650500790000|2022-04-21 00:26:30|94567.1|94480.8|94564.5|94472.7|94567.8|94482.6|94557.4|94472.2|32
1650500800000|2022-04-21 00:26:40|94564.2|94473|94567.1|94482|94567.1|94482.1|94550.9|94472.5|38
1650500810000|2022-04-21 00:26:50|94566.9|94481.4|94565.2|94484.7|94566.9|94485.7|94562.6|94481.4|31
1650500820000|2022-04-21 00:27:00|94566.4|94483.8|94566.7|94482.1|94570.6|94484.9|94565.5|94479.9|24
1650500830000|2022-04-21 00:27:10|94565.9|94482.9|94570.7|94475.2|94570.7|94487.2|94562|94474.7|30
1650500840000|2022-04-21 00:27:20|94571|94476.4|94569.6|94478.9|94571.4|94479.4|94568.2|94473.9|13
1650500850000|2022-04-21 00:27:30|94570.1|94477.6|94577.3|94489.1|94577.3|94489.4|94566.3|94475.4|26
1650500860000|2022-04-21 00:27:40|94576.5|94489.5|94571.3|94490.6|94577.1|94492.4|94568.3|94489|15
1650500870000|2022-04-21 00:27:50|94571.2|94490.8|94572.8|94490.1|94574.9|94492.3|94569.9|94485.7|14
1650500880000|2022-04-21 00:28:00|94571.9|94491|94571.7|94483|94577.8|94491|94570.6|94481.1|56
1650500890000|2022-04-21 00:28:10|94570.9|94484.3|94576.4|94492.9|94577.8|94493.3|94570.9|94481|31
1650500900000|2022-04-21 00:28:20|94577.3|94493.3|94579.3|94494|94579.5|94496.3|94574.8|94492.1|21
1650500910000|2022-04-21 00:28:30|94583.6|94489.6|94582.7|94492.9|94583.6|94494.3|94579.4|94489.6|25
1650500920000|2022-04-21 00:28:40|94582.8|94493.4|94589.4|94494.9|94592.2|94498.6|94580.2|94492.1|39
1650500930000|2022-04-21 00:28:50|94590.2|94494.7|94581.3|94498.3|94590.2|94500.2|94576.2|94494.4|13
1650500940000|2022-04-21 00:29:00|94581.1|94498.5|94589.5|94505.7|94593.9|94506.7|94581.1|94496.4|43
1650500950000|2022-04-21 00:29:10|94589.3|94506.3|94594.2|94505.9|94596.3|94509.5|94589.3|94504.3|34
1650500960000|2022-04-21 00:29:20|94593.1|94506.6|94587|94504.1|94595.2|94506.6|94586.5|94502.4|22
1650500970000|2022-04-21 00:29:30|94587.2|94504.5|94584|94502.1|94587.9|94505|94583.2|94501.5|20
1650500980000|2022-04-21 00:29:40|94584.3|94502.3|94583.4|94495.9|94585.6|94503.9|94580.6|94494.9|18
1650500990000|2022-04-21 00:29:50|94583.2|94495.3|94576.3|94490.6|94583.4|94495.8|94573.2|94488.8|36
1650501000000|2022-04-21 00:30:00|94575.8|94491.2|94582.2|94494.6|94582.2|94494.7|94570.5|94488.5|48
1650501010000|2022-04-21 00:30:10|94578.2|94494.5|94576.2|94493.8|94582.1|94496|94576.2|94493.1|37
1650501020000|2022-04-21 00:30:20|94577.2|94493.5|94577.3|94493.9|94577.4|94496|94569.1|94493.5|18
1650501030000|2022-04-21 00:30:30|94577.5|94493.8|94582.4|94497.2|94587.8|94498.6|94574.6|94493.3|23
1650501040000|2022-04-21 00:30:40|94580.8|94496.2|94587.5|94502|94590.5|94502.4|94576.5|94491.6|53
1650501050000|2022-04-21 00:30:50|94590.9|94500.3|94588.9|94503.8|94600.5|94508.1|94582.5|94500.3|45
1650501060000|2022-04-21 00:31:00|94588|94504.5|94588.1|94502.1|94592.3|94505.4|94584.5|94497.9|40
1650501070000|2022-04-21 00:31:10|94587.5|94502.2|94586.9|94502.8|94587.9|94502.8|94586.1|94501|19
1650501080000|2022-04-21 00:31:20|94582.7|94503|94584|94495.5|94587.1|94503|94581.3|94492|36
1650501090000|2022-04-21 00:31:30|94583.3|94496.1|94581.7|94492|94583.6|94496.1|94581|94492|13
1650501100000|2022-04-21 00:31:40|94577|94492.2|94576.3|94491|94578|94498.7|94574.2|94490.2|27
1650501110000|2022-04-21 00:31:50|94577.4|94490.2|94581.5|94490.8|94581.6|94492.8|94577.4|94488.5|17
1650501120000|2022-04-21 00:32:00|94580.9|94490.3|94572.1|94484.5|94581.6|94494.9|94569.5|94482|35
1650501130000|2022-04-21 00:32:10|94573.6|94483.6|94572.7|94482.4|94576.4|94487.5|94568.1|94477.9|59
1650501140000|2022-04-21 00:32:20|94572|94482.9|94562.1|94477.6|94572.1|94482.9|94562.1|94477|45
1650501150000|2022-04-21 00:32:30|94561.9|94477.7|94559.7|94478|94565.3|94479.1|94557.8|94473|39
1650501160000|2022-04-21 00:32:40|94560.6|94476.9|94561.3|94477.6|94563.3|94478.9|94558.7|94474.2|38
1650501170000|2022-04-21 00:32:50|94562.2|94476.6|94567.5|94483.3|94567.8|94484.2|94560.6|94475.8|40
1650501180000|2022-04-21 00:33:00|94567.6|94483.1|94565.5|94483.2|94567.6|94485.3|94565.5|94481.8|28
1650501190000|2022-04-21 00:33:10|94566|94482.3|94562.2|94479.9|94568.3|94486.3|94560.9|94479.4|27
1650501200000|2022-04-21 00:33:20|94561.7|94480|94567.5|94484.4|94570.2|94486.9|94560.4|94475.9|32
1650501210000|2022-04-21 00:33:30|94572.3|94485.5|94565.5|94483.8|94572.3|94487.1|94564.2|94481.8|36
1650501220000|2022-04-21 00:33:40|94566.2|94483.4|94566|94485.4|94567.7|94487.9|94563|94481.5|22
1650501230000|2022-04-21 00:33:50|94565.7|94483.2|94563|94481.6|94565.7|94484.8|94561|94479.6|35
1650501240000|2022-04-21 00:34:00|94562.6|94481|94583.5|94504.9|94588.3|94507.2|94562.6|94480.8|42
1650501250000|2022-04-21 00:34:10|94584|94502.7|94583.7|94502.5|94590.8|94504.2|94578.1|94497.6|52
1650501260000|2022-04-21 00:34:20|94583.5|94502.6|94579.8|94503.6|94586.7|94505|94578.7|94499.8|46
1650501270000|2022-04-21 00:34:30|94578.8|94502.1|94580.6|94501.5|94582.5|94505.5|94578.4|94500.4|35
1650501280000|2022-04-21 00:34:40|94581.4|94501.2|94581.7|94503.7|94584.2|94505.5|94576.2|94500.6|42
1650501290000|2022-04-21 00:34:50|94582.5|94502.9|94579|94499.7|94584.3|94504.7|94576.2|94498|33
1650501300000|2022-04-21 00:35:00|94576.5|94498.5|94574.5|94494.9|94576.5|94498.5|94569.8|94492.9|34
1650501310000|2022-04-21 00:35:10|94572.2|94497|94574.5|94496.7|94575.4|94497.7|94571.8|94494.3|21
1650501320000|2022-04-21 00:35:20|94570.6|94498.8|94579.4|94501.3|94580.5|94501.5|94570.5|94495.5|32
1650501330000|2022-04-21 00:35:30|94576.2|94501.5|94582.7|94499.3|94587.3|94514.5|94564.5|94498.5|47
1650501340000|2022-04-21 00:35:40|94582.4|94500.9|94583.2|94505.9|94587.8|94507.2|94582.4|94500.6|29
1650501350000|2022-04-21 00:35:50|94582.4|94505.8|94584.4|94505.5|94584.9|94508|94582|94503.7|35
1650501360000|2022-04-21 00:36:00|94584.3|94505.4|94585.5|94504|94588.8|94507.3|94582.6|94504|28
1650501370000|2022-04-21 00:36:10|94585.4|94503.8|94596.4|94508.2|94597.1|94509.8|94583.3|94503.7|39
1650501380000|2022-04-21 00:36:20|94596.5|94507.3|94596|94506.8|94597.1|94509.3|94595.9|94505.2|33
1650501390000|2022-04-21 00:36:30|94597.7|94507.1|94593.4|94516.4|94601|94516.4|94592.4|94506.3|36
1650501400000|2022-04-21 00:36:40|94592.8|94510.5|94601|94511.1|94601.5|94515.6|94592.4|94508.8|68
1650501410000|2022-04-21 00:36:50|94599.9|94515.9|94604.2|94500.6|94607.5|94518.7|94597|94495.4|66
1650501420000|2022-04-21 00:37:00|94606.3|94495.2|94608.6|94498|94609.4|94507.6|94600.3|94495.2|64
1650501430000|2022-04-21 00:37:10|94608.1|94498.3|94599.7|94501.8|94610.3|94502.9|94599.7|94495.4|49
1650501440000|2022-04-21 00:37:20|94601.7|94500.5|94597.4|94516.9|94602.7|94516.9|94593|94498.8|46
1650501450000|2022-04-21 00:37:30|94596.8|94517.9|94599|94518.3|94604.5|94518.5|94596.8|94514.3|40
1650501460000|2022-04-21 00:37:40|94597.6|94518|94591.6|94511.9|94601|94518.3|94589.6|94511.1|49
1650501470000|2022-04-21 00:37:50|94589.1|94512|94597|94511.3|94600.6|94512.9|94588.9|94509|39
1650501480000|2022-04-21 00:38:00|94598.5|94510.5|94593.2|94510.7|94598.6|94513.8|94588.6|94508.8|44
1650501490000|2022-04-21 00:38:10|94592.8|94511.3|94596.4|94518.1|94597.5|94518.1|94587.7|94510.1|50
1650501500000|2022-04-21 00:38:20|94596.6|94518.3|94595.4|94514.3|94602|94521.4|94591.4|94513.1|42
1650501510000|2022-04-21 00:38:30|94595.9|94514.1|94596.2|94514.1|94597.6|94516.4|94595.3|94513.6|24
1650501520000|2022-04-21 00:38:40|94595.8|94513.7|94593.8|94513.6|94603.1|94517.9|94591.9|94510.6|42
1650501530000|2022-04-21 00:38:50|94596.5|94513|94594.8|94517.5|94598.5|94518.4|94592.1|94506.7|40
1650501540000|2022-04-21 00:39:00|94594.6|94517.6|94604.6|94511.7|94605.3|94518.6|94590.8|94509.2|42
1650501550000|2022-04-21 00:39:10|94604.7|94511.3|94604|94509.7|94606.6|94514.3|94603.3|94509.7|30
1650501560000|2022-04-21 00:39:20|94604.3|94509.3|94599.4|94510.6|94604.3|94511.9|94593.2|94506.7|26
1650501570000|2022-04-21 00:39:30|94598.9|94508.6|94595|94516.1|94599|94516.4|94594|94507.8|31
1650501580000|2022-04-21 00:39:40|94596.5|94514.2|94605.4|94511.8|94606.8|94515.9|94596.5|94508.3|23
1650501590000|2022-04-21 00:39:50|94604.9|94512.6|94598.7|94510.4|94604.9|94519|94591.2|94506.1|27
1650501600000|2022-04-21 00:40:00|94598.3|94511.1|94600.7|94508.3|94603.9|94515.2|94588.8|94501.4|29
1650501610000|2022-04-21 00:40:10|94600.2|94508.2|94591|94504.4|94601.7|94509.1|94590.7|94501.6|28
1650501620000|2022-04-21 00:40:20|94590.9|94502.8|94589.8|94499.7|94593.3|94505.2|94584.4|94496.4|46
1650501630000|2022-04-21 00:40:30|94589.5|94499.4|94591.8|94499|94592.8|94501.3|94588.4|94497.2|32
1650501640000|2022-04-21 00:40:40|94592.5|94499.8|94592.4|94497.6|94595.5|94499.9|94592.4|94495.8|22
1650501650000|2022-04-21 00:40:50|94592.5|94497.4|94592.2|94499.2|94593.4|94504.6|94585.8|94497.4|20
1650501660000|2022-04-21 00:41:00|94594|94499.5|94587.5|94500.5|94594.3|94505.4|94582.8|94494.5|18
1650501670000|2022-04-21 00:41:10|94587.4|94500.3|94589.7|94497.1|94590.7|94500.7|94587.1|94497|22
1650501680000|2022-04-21 00:41:20|94593.6|94495.5|94584.3|94494.7|94593.6|94500.1|94582.5|94494.2|20
1650501690000|2022-04-21 00:41:30|94583.1|94493.8|94586.1|94495.7|94587.6|94497.4|94583.1|94493.6|17
1650501700000|2022-04-21 00:41:40|94581.3|94499.3|94582|94499|94584.7|94499.5|94580.1|94495.7|20
1650501710000|2022-04-21 00:41:50|94581.7|94498.5|94571.6|94494.3|94587.8|94499|94570.4|94482.3|39
1650501720000|2022-04-21 00:42:00|94571.7|94491.6|94573.9|94489|94575.1|94494.3|94566.7|94489|20
1650501730000|2022-04-21 00:42:10|94573.8|94488.1|94574.2|94489.9|94575|94490.7|94573|94488.1|21
1650501740000|2022-04-21 00:42:20|94573.5|94490.3|94574.3|94494.9|94581.5|94495.7|94566.6|94488.6|37
1650501750000|2022-04-21 00:42:30|94577|94493.9|94578.1|94493.9|94579.5|94493.9|94570.4|94488.6|36
1650501760000|2022-04-21 00:42:40|94578|94494.5|94576.7|94500.1|94587.9|94500.1|94573.7|94493.5|31
1650501770000|2022-04-21 00:42:50|94578.4|94499|94577.4|94499.6|94585.7|94501.5|94571.6|94495.7|20
1650501780000|2022-04-21 00:43:00|94584.4|94497.3|94587.8|94498.8|94591.3|94503.5|94578.2|94493.6|47
1650501790000|2022-04-21 00:43:10|94588.2|94499.6|94592.2|94498.3|94593.3|94502.7|94587.8|94493|30
1650501800000|2022-04-21 00:43:20|94592.9|94496.2|94584.3|94502.8|94593.9|94503.7|94584.3|94496|26
1650501810000|2022-04-21 00:43:30|94585.7|94498.8|94579.3|94497.9|94590.2|94500|94577|94497.4|20
1650501820000|2022-04-21 00:43:40|94578.1|94498.7|94582.5|94498.5|94584.7|94498.7|94578.1|94496.8|21
1650501830000|2022-04-21 00:43:50|94583.2|94498.2|94578.2|94501.9|94584.3|94501.9|94576.7|94496.3|18
1650501840000|2022-04-21 00:44:00|94579.2|94500.9|94584.3|94502.4|94584.3|94502.4|94579.2|94498.8|26
1650501850000|2022-04-21 00:44:10|94586.6|94501.8|94587.9|94499.4|94594.4|94502|94579|94495.3|48
1650501860000|2022-04-21 00:44:20|94585.7|94499.1|94587.3|94496.7|94587.5|94500.9|94584.6|94496.3|30
1650501870000|2022-04-21 00:44:30|94587.4|94500.4|94577.8|94502.1|94592.1|94503.5|94576.1|94498.9|28
1650501880000|2022-04-21 00:44:40|94579|94501.8|94584.1|94504.1|94584.2|94505.1|94576.6|94501.3|24
1650501890000|2022-04-21 00:44:50|94583.1|94504.3|94585.4|94502.7|94590.2|94506.8|94583.1|94502.1|29
1650501900000|2022-04-21 00:45:00|94585.5|94502.8|94583.8|94494.9|94585.6|94505.2|94574.1|94494.1|36
1650501910000|2022-04-21 00:45:10|94582.9|94496.2|94569.9|94491.6|94583.5|94498.9|94568.2|94491.2|34
1650501920000|2022-04-21 00:45:20|94570.7|94492.5|94570.9|94493.3|94576.1|94494.9|94564.3|94490.6|31
1650501930000|2022-04-21 00:45:30|94574.1|94493.4|94574|94492.1|94574.6|94496.3|94565.4|94490.4|34
1650501940000|2022-04-21 00:45:40|94568.1|94492|94582.8|94496.1|94583.5|94496.9|94568.1|94492|33
1650501950000|2022-04-21 00:45:50|94582.7|94492.3|94570.3|94491.1|94582.7|94501.5|94551.5|94482.5|38
1650501960000|2022-04-21 00:46:00|94571.8|94491|94565.2|94486.9|94577.7|94492|94565.2|94482.6|57
1650501970000|2022-04-21 00:46:10|94569.9|94484|94572.5|94501.8|94585.8|94519.5|94565|94481.8|58
1650501980000|2022-04-21 00:46:20|94572.4|94501.3|94585.7|94506.8|94589|94513.7|94572.4|94495.8|52
1650501990000|2022-04-21 00:46:30|94585.6|94507.8|94583.9|94512.5|94596.7|94532.2|94573.1|94506.7|45
1650502000000|2022-04-21 00:46:40|94583.5|94513.2|94576.5|94526.5|94589.5|94526.7|94574.2|94511|33
1650502010000|2022-04-21 00:46:50|94576.8|94526.8|94577.7|94527.7|94589.8|94529.3|94576.5|94517.5|32
1650502020000|2022-04-21 00:47:00|94577.3|94527.3|94580.1|94530.1|94590.2|94530.1|94576.8|94516|34
1650502030000|2022-04-21 00:47:10|94580|94530|94588|94518|94588|94530.7|94576.3|94518|30
1650502040000|2022-04-21 00:47:20|94578.3|94528.3|94577.5|94527.5|94580.4|94530.4|94577.4|94527.4|18
1650502050000|2022-04-21 00:47:30|94577.3|94527.3|94583.5|94533.5|94593.2|94536.8|94577.3|94522.8|37
1650502060000|2022-04-21 00:47:40|94583.2|94533.2|94584.9|94534.9|94585.4|94535.4|94583.2|94533.2|29
1650502070000|2022-04-21 00:47:50|94585|94535|94585.6|94535.6|94586.5|94536.5|94584.8|94534.8|20
1650502080000|2022-04-21 00:48:00|94586.4|94536.4|94587.1|94537.1|94587.1|94537.1|94585.1|94535.1|27
1650502090000|2022-04-21 00:48:10|94587.8|94537.8|94590.3|94540.3|94600.4|94540.3|94587|94529|22
1650502100000|2022-04-21 00:48:20|94601.9|94530.6|94590.8|94540.8|94602.3|94542|94589.3|94530.5|30
1650502110000|2022-04-21 00:48:30|94591.4|94541.4|94592.4|94542.4|94605.4|94542.8|94591.1|94534.8|18
1650502120000|2022-04-21 00:48:40|94591.9|94541.9|94594.4|94544.4|94605.7|94544.9|94590.2|94533.6|43
1650502130000|2022-04-21 00:48:50|94594.1|94544.1|94594.4|94544.4|94594.6|94544.6|94592.3|94542.3|28
1650502140000|2022-04-21 00:49:00|94594.7|94544.7|94595.4|94545.4|94595.7|94545.7|94593.7|94543.7|26
1650502150000|2022-04-21 00:49:10|94595.5|94545.5|94596.1|94546.1|94599.2|94549.2|94593.6|94543.6|37
1650502160000|2022-04-21 00:49:20|94596.9|94546.9|94609.4|94538.9|94611.7|94551|94596.7|94537.3|40
1650502170000|2022-04-21 00:49:30|94610.4|94535.8|94601.8|94551.8|94610.4|94552.3|94596.8|94535.8|45
1650502180000|2022-04-21 00:49:40|94602.1|94552.1|94599.5|94549.5|94613.3|94552.6|94599.3|94539.5|35
1650502190000|2022-04-21 00:49:50|94598.7|94548.7|94606.3|94556.3|94617.4|94559|94597.5|94546.3|47
1650502200000|2022-04-21 00:50:00|94605.9|94555.9|94603.4|94553.4|94614.8|94555.9|94602|94544.1|43
1650502210000|2022-04-21 00:50:10|94603.7|94553.7|94605.8|94529.4|94607.9|94554.6|94589.9|94510.9|55
1650502220000|2022-04-21 00:50:20|94605.6|94529.6|94608.9|94529|94610.6|94531.9|94603.7|94525.6|50
1650502230000|2022-04-21 00:50:30|94608.8|94528.1|94603|94528.9|94609|94541.9|94590.4|94526.2|26
1650502240000|2022-04-21 00:50:40|94603.2|94528.6|94599.8|94519|94608|94528.6|94595.4|94517.7|40
1650502250000|2022-04-21 00:50:50|94599.7|94518.5|94599.4|94522.1|94603|94524.3|94595.4|94516.7|46
1650502260000|2022-04-21 00:51:00|94601.2|94520.5|94597.9|94521.6|94605.5|94527.1|94596.4|94519.3|61
1650502270000|2022-04-21 00:51:10|94597.8|94520.7|94601|94525.1|94601.9|94525.1|94596.9|94518.8|44
1650502280000|2022-04-21 00:51:20|94601.1|94525|94606.2|94527.4|94606.2|94529|94599.3|94522.8|41
1650502290000|2022-04-21 00:51:30|94606.6|94527.1|94610.5|94524.9|94615.1|94541.1|94590.9|94524.6|41
1650502300000|2022-04-21 00:51:40|94609.4|94526.1|94613.3|94534.2|94616.2|94535.3|94606.5|94526.1|47
1650502310000|2022-04-21 00:51:50|94613.4|94534.3|94609.2|94531.6|94615.6|94535.8|94605.3|94530.2|55
1650502320000|2022-04-21 00:52:00|94610.3|94531.2|94613.1|94536|94613.2|94536|94605|94531|42
1650502330000|2022-04-21 00:52:10|94613.5|94536.2|94630.6|94545.6|94634.7|94556|94608.3|94530.8|44
1650502340000|2022-04-21 00:52:20|94630.5|94545.8|94622.4|94544.5|94632.8|94547.5|94621|94542.4|49
1650502350000|2022-04-21 00:52:30|94623.5|94544.9|94625.5|94547.7|94625.5|94548.9|94619.4|94542.8|60
1650502360000|2022-04-21 00:52:40|94624.6|94547.1|94615.7|94542.8|94624.7|94549.6|94614.8|94542.6|61
1650502370000|2022-04-21 00:52:50|94615.6|94542.9|94623.1|94551.8|94625.5|94560.2|94608.2|94542.9|66
1650502380000|2022-04-21 00:53:00|94623.3|94551.9|94625|94552.7|94638|94569.7|94613.9|94549.9|68
1650502390000|2022-04-21 00:53:10|94625.2|94552.9|94631.3|94559.7|94634.9|94561.4|94624.9|94552.3|57
1650502400000|2022-04-21 00:53:20|94632.3|94559.8|94633.4|94560.2|94633.4|94560.2|94626.7|94554|54
1650502410000|2022-04-21 00:53:30|94633.6|94560.6|94632.2|94557.6|94638.1|94568.6|94618.6|94556.2|60
1650502420000|2022-04-21 00:53:40|94632.5|94557.8|94641.4|94564.2|94641.4|94575.4|94615.2|94553.2|66
1650502430000|2022-04-21 00:53:50|94639.2|94565.9|94641.2|94568.7|94647.4|94573|94639|94564.3|66
1650502440000|2022-04-21 00:54:00|94640.9|94568.5|94628.8|94557.1|94642.3|94573.4|94621.9|94555.8|71
1650502450000|2022-04-21 00:54:10|94628.9|94557.2|94617.3|94546.1|94630.2|94563.5|94611.9|94546.1|53
1650502460000|2022-04-21 00:54:20|94618.6|94545.8|94613.7|94535.6|94620.4|94556.8|94606.7|94533.9|69
1650502470000|2022-04-21 00:54:30|94613.6|94538.8|94610.2|94533.3|94618.7|94541.2|94605.6|94529.8|67
1650502480000|2022-04-21 00:54:40|94609.7|94532.6|94604.3|94522.3|94626.1|94545.4|94601.3|94517.7|75
1650502490000|2022-04-21 00:54:50|94595.3|94518.7|94595.6|94523.2|94615.9|94534.8|94583.1|94512.8|75
1650502500000|2022-04-21 00:55:00|94595.5|94523.1|94597.9|94525.5|94611.3|94530.9|94588.8|94513.5|69
1650502510000|2022-04-21 00:55:10|94601.1|94523.8|94606.2|94534|94608.7|94541.8|94591.6|94523.8|67
1650502520000|2022-04-21 00:55:20|94603.9|94534.3|94609.4|94536|94609.6|94536.6|94600.9|94525.2|52
1650502530000|2022-04-21 00:55:30|94609.9|94536.4|94607.2|94557.2|94621.1|94557.3|94601.7|94534.8|71
1650502540000|2022-04-21 00:55:40|94608.6|94558.6|94640.4|94568.2|94640.8|94568.2|94606.1|94546.2|62
1650502550000|2022-04-21 00:55:50|94640.3|94568.3|94640.6|94567|94641.5|94568.3|94629.5|94557.8|62
1650502560000|2022-04-21 00:56:00|94640.5|94567.4|94635.5|94563.8|94641.6|94567.6|94633.5|94557.3|64
1650502570000|2022-04-21 00:56:10|94637.4|94564.9|94651.7|94578.1|94656.4|94591|94632.7|94557.3|63
1650502580000|2022-04-21 00:56:20|94649.7|94577.8|94650.6|94575.7|94655.2|94589.2|94639.2|94563.3|71
1650502590000|2022-04-21 00:56:30|94651.8|94576.6|94654.4|94575.2|94659.8|94586.2|94635.4|94570.6|59
1650502600000|2022-04-21 00:56:40|94654.3|94575.1|94633.9|94561.2|94658.3|94577.6|94633.9|94556.2|67
1650502610000|2022-04-21 00:56:50|94633.1|94561.4|94644.3|94574.1|94646.5|94585.2|94618.8|94560|61
1650502620000|2022-04-21 00:57:00|94649.8|94572.7|94648|94569.8|94649.8|94580.3|94628.2|94564.4|46
1650502630000|2022-04-21 00:57:10|94647.9|94569.7|94641.4|94566.7|94647.9|94570.5|94640.5|94565.6|51
1650502640000|2022-04-21 00:57:20|94642.9|94568.4|94643.5|94566.9|94646.3|94571.2|94639.9|94565.4|47
1650502650000|2022-04-21 00:57:30|94640.6|94568.3|94638.7|94565.7|94648.8|94573.4|94637.4|94553.2|50
1650502660000|2022-04-21 00:57:40|94639.1|94566.1|94635.9|94561.2|94643.4|94577.1|94626.1|94551|50
1650502670000|2022-04-21 00:57:50|94636|94560.1|94630.5|94550.5|94636.8|94562.7|94627.8|94545|62
1650502680000|2022-04-21 00:58:00|94630.1|94550.1|94615.9|94537.9|94632|94555.3|94610.6|94532.8|67
1650502690000|2022-04-21 00:58:10|94617.4|94540|94615.1|94538.4|94625.9|94541.6|94608.3|94531.2|71
1650502700000|2022-04-21 00:58:20|94611.9|94538.5|94603.3|94526|94616.2|94550|94594.3|94521.5|70
1650502710000|2022-04-21 00:58:30|94604.6|94525.5|94609.1|94528.6|94609.6|94528.9|94599.4|94522.4|60
1650502720000|2022-04-21 00:58:40|94609.4|94528.5|94608.3|94526.4|94610.2|94529.3|94600.6|94521.2|69
1650502730000|2022-04-21 00:58:50|94606.9|94525.8|94622.1|94542.3|94629.5|94548.6|94606.4|94524.6|70
1650502740000|2022-04-21 00:59:00|94621|94542.4|94620.6|94546.8|94626|94547.4|94609|94525.4|72
1650502750000|2022-04-21 00:59:10|94618.2|94544.8|94613.8|94533.3|94623.2|94545.8|94611.2|94532.4|46
1650502760000|2022-04-21 00:59:20|94615.9|94534.1|94607.9|94523.3|94615.9|94534.4|94603|94521.9|53
1650502770000|2022-04-21 00:59:30|94607.1|94525.1|94606.2|94526.3|94610.1|94531|94604.6|94525.1|30
1650502780000|2022-04-21 00:59:40|94606.8|94526.8|94617.1|94537|94618.3|94538.7|94600.5|94519.5|56
1650502790000|2022-04-21 00:59:50|94617.2|94537.1|94607.4|94535.1|94617.2|94537.3|94607|94531.9|46
1650502800000|2022-04-21 01:00:00|94611.9|94534.3|94592.1|94515.1|94612.6|94535.9|94579|94513.6|64
1650502810000|2022-04-21 01:00:10|94587.3|94516|94591.8|94515.4|94597|94530|94576|94513.9|72
1650502820000|2022-04-21 01:00:20|94594|94516.4|94590.8|94511.3|94599.9|94519.4|94590.8|94509.5|64
1650502830000|2022-04-21 01:00:30|94591.6|94512.1|94609.1|94521.5|94610.2|94527|94588.5|94507.6|72
1650502840000|2022-04-21 01:00:40|94608.6|94522.8|94617.5|94537.4|94620.3|94539|94604.5|94520.2|69
1650502850000|2022-04-21 01:00:50|94618.5|94538.3|94623.8|94538.7|94624.4|94539.6|94616.3|94532.9|62
1650502860000|2022-04-21 01:01:00|94623.2|94538.1|94611.7|94524.2|94623.2|94539.5|94611.7|94524.2|55
1650502870000|2022-04-21 01:01:10|94611.4|94524.4|94606.6|94514.7|94613.8|94525.7|94601.4|94514.1|61
1650502880000|2022-04-21 01:01:20|94605.7|94514.8|94608|94517.9|94608.2|94522.2|94600.7|94513.3|64
1650502890000|2022-04-21 01:01:30|94606.4|94516.4|94608.4|94526.7|94609.3|94527.7|94602.6|94514.4|51
1650502900000|2022-04-21 01:01:40|94608.9|94531.7|94618.3|94539.7|94631.6|94546.6|94608.9|94530.9|58
1650502910000|2022-04-21 01:01:50|94618.4|94540.3|94613.7|94535.6|94619.5|94540.9|94613.7|94531.9|44
1650502920000|2022-04-21 01:02:00|94615.4|94534.5|94613.6|94535.2|94616.1|94540|94607.9|94528|59
1650502930000|2022-04-21 01:02:10|94612|94534.9|94612.1|94537.5|94617.4|94542.3|94609.3|94534.8|60
1650502940000|2022-04-21 01:02:20|94611.6|94538.8|94613.2|94539.4|94616.6|94543.3|94611.6|94538.8|34
1650502950000|2022-04-21 01:02:30|94613.3|94539.5|94613.1|94539|94615|94540.5|94611.2|94535.8|46
1650502960000|2022-04-21 01:02:40|94613.2|94539.2|94611.4|94540.3|94613.7|94549.1|94597.3|94538.9|36
1650502970000|2022-04-21 01:02:50|94610.3|94539.4|94612|94540.2|94612|94540.4|94609.4|94537.5|46
1650502980000|2022-04-21 01:03:00|94612.4|94540.7|94594.9|94544.9|94614|94553.3|94593.2|94531|52
1650502990000|2022-04-21 01:03:10|94606.2|94534.4|94603|94553|94615.5|94553.9|94596.2|94532.3|52
1650503000000|2022-04-21 01:03:20|94604.5|94554.5|94605.3|94555.3|94615.4|94556.4|94600.8|94545.3|36
1650503010000|2022-04-21 01:03:30|94605.7|94555.7|94613.2|94541.8|94621.2|94557.5|94605.7|94539.3|49
1650503020000|2022-04-21 01:03:40|94613|94541.6|94613.4|94542.7|94614.7|94554.2|94602.9|94540.5|36
1650503030000|2022-04-21 01:03:50|94613|94542.4|94601.6|94551.6|94614.8|94554.5|94599|94540.3|27
1650503040000|2022-04-21 01:04:00|94603.6|94553.6|94604.1|94554.1|94621.8|94561.4|94601.7|94538.9|57
1650503050000|2022-04-21 01:04:10|94603.9|94553.9|94604.5|94532.8|94612.9|94553.9|94595.9|94529|50
1650503060000|2022-04-21 01:04:20|94604.8|94531.2|94610.2|94538|94612.4|94538.3|94604.8|94523.4|48
1650503070000|2022-04-21 01:04:30|94609.5|94537.1|94605.4|94533.5|94609.8|94549|94597.5|94531|41
1650503080000|2022-04-21 01:04:40|94605.5|94533.3|94609|94536.7|94609.3|94537.8|94605.5|94533.3|28
1650503090000|2022-04-21 01:04:50|94609.2|94536.5|94598.3|94548.3|94611.9|94548.3|94597.4|94535.8|26
1650503100000|2022-04-21 01:05:00|94598.2|94548.2|94600.7|94550.7|94608.8|94550.8|94594.6|94533.2|47
1650503110000|2022-04-21 01:05:10|94600.4|94550.4|94602.1|94552.1|94613.7|94554.1|94599.9|94540.1|56
1650503120000|2022-04-21 01:05:20|94601.8|94551.8|94603|94553|94604.5|94554.5|94601|94551|40
1650503130000|2022-04-21 01:05:30|94602.8|94552.8|94607.2|94532|94608.9|94553.7|94598.7|94522.9|57
1650503140000|2022-04-21 01:05:40|94608.2|94531.2|94602.3|94522.1|94609.9|94531.2|94600.7|94519.5|67
1650503150000|2022-04-21 01:05:50|94602.5|94520.8|94598.4|94524.9|94624|94549.4|94596.5|94519.5|73
1650503160000|2022-04-21 01:06:00|94603.4|94522|94600|94524.6|94605.1|94537.7|94587.7|94518.5|67
1650503170000|2022-04-21 01:06:10|94599.6|94525.6|94610|94529.8|94610|94533.2|94599.5|94523.5|45
1650503180000|2022-04-21 01:06:20|94609.1|94530.6|94608.3|94529.6|94610.7|94534.2|94601.3|94528.6|41
1650503190000|2022-04-21 01:06:30|94608.5|94530.4|94605.9|94527.8|94611.4|94544.2|94594.2|94527.8|44
1650503200000|2022-04-21 01:06:40|94606.1|94527.5|94601.8|94522.9|94609.2|94530|94599.5|94522|52
1650503210000|2022-04-21 01:06:50|94601.6|94523.7|94599.7|94519.6|94607.9|94527|94598|94516.9|73
1650503220000|2022-04-21 01:07:00|94600|94517.2|94600.2|94518.8|94603|94521.1|94596.6|94512.3|75
1650503230000|2022-04-21 01:07:10|94600.4|94520.4|94595.5|94515.8|94603.3|94525|94595.5|94514.7|75
1650503240000|2022-04-21 01:07:20|94595.4|94516|94601.7|94515.4|94601.7|94523.3|94592.4|94515.4|69
1650503250000|2022-04-21 01:07:30|94601.5|94515.7|94594.2|94511.4|94601.5|94516.9|94588.9|94507.5|73
1650503260000|2022-04-21 01:07:40|94594.8|94511.3|94596.6|94519.9|94597.3|94520.7|94593.4|94511|69
1650503270000|2022-04-21 01:07:50|94596.5|94518.9|94601.4|94522.1|94601.4|94526.8|94594.5|94517.8|66
1650503280000|2022-04-21 01:08:00|94601.3|94522.7|94599.4|94521.4|94601.3|94525.2|94597.4|94519.5|64
1650503290000|2022-04-21 01:08:10|94599.6|94521.5|94594.6|94508|94599.6|94523.7|94590.1|94507.4|72
1650503300000|2022-04-21 01:08:20|94594.9|94511.1|94589.8|94516.6|94597.6|94522.2|94589.8|94509.9|66
1650503310000|2022-04-21 01:08:30|94592.7|94516.8|94592.6|94521.6|94595|94521.6|94591|94514.8|61
1650503320000|2022-04-21 01:08:40|94592.7|94521.7|94592.2|94514.9|94601.5|94535.5|94578.9|94513.9|58
1650503330000|2022-04-21 01:08:50|94591.1|94516.7|94589.8|94514.3|94595.3|94531.3|94580.2|94512.6|60
1650503340000|2022-04-21 01:09:00|94592.1|94515.1|94590.5|94517.3|94593.6|94530.4|94578.3|94515.1|46
1650503350000|2022-04-21 01:09:10|94589.6|94517|94575|94525|94591.3|94529.3|94574.9|94515.8|48
1650503360000|2022-04-21 01:09:20|94575.2|94525.2|94579.2|94529.2|94589.5|94529.2|94575.1|94515.5|52
1650503370000|2022-04-21 01:09:30|94579.1|94529.1|94581|94509.3|94590.7|94529.1|94577.4|94509.2|36
1650503380000|2022-04-21 01:09:40|94581.2|94509.5|94590.2|94519.5|94603.7|94537.9|94576.8|94509.5|60
1650503390000|2022-04-21 01:09:50|94589.8|94518.2|94583.5|94510|94591.3|94526.7|94571.9|94506.9|47
1650503400000|2022-04-21 01:10:00|94583.7|94510.1|94584.5|94507.9|94584.5|94519.4|94569.4|94506.5|62
1650503410000|2022-04-21 01:10:10|94586.4|94512.4|94588.9|94511.2|94591.6|94512.7|94582.4|94507.2|69
1650503420000|2022-04-21 01:10:20|94586.8|94510.1|94588.4|94512.4|94591.3|94513.8|94583.8|94507.9|64
1650503430000|2022-04-21 01:10:30|94586|94514.8|94588.9|94510.6|94595.9|94525.4|94574.1|94508.9|68
1650503440000|2022-04-21 01:10:40|94588.8|94510.8|94596.4|94516.5|94597.4|94516.7|94587.1|94509.5|67
1650503450000|2022-04-21 01:10:50|94595.7|94516.4|94591.3|94513|94597.9|94519.9|94588.2|94512.2|65
1650503460000|2022-04-21 01:11:00|94591.5|94512.8|94581.8|94504.1|94594.3|94513.7|94581.8|94503.8|47
1650503470000|2022-04-21 01:11:10|94582.6|94505.2|94584.1|94505.2|94587.1|94507.2|94579.8|94501.3|68
1650503480000|2022-04-21 01:11:20|94583.2|94506|94577.9|94496.7|94584.9|94506|94572.4|94493.4|63
1650503490000|2022-04-21 01:11:30|94577|94496.8|94582.7|94504.4|94584.6|94505.1|94575.2|94496.6|45
1650503500000|2022-04-21 01:11:40|94583.5|94504|94588.3|94506.6|94590.4|94508.4|94582.2|94502.6|58
1650503510000|2022-04-21 01:11:50|94588|94506.3|94579.2|94498.4|94591.1|94508|94579.2|94498.4|33
1650503520000|2022-04-21 01:12:00|94579.3|94497.9|94585.4|94501.7|94588.5|94503.9|94577.7|94497.9|32
1650503530000|2022-04-21 01:12:10|94585.7|94502|94584.9|94502|94586|94503.1|94581.4|94499.3|35
1650503540000|2022-04-21 01:12:20|94584.7|94501.8|94576|94496.7|94584.8|94502.9|94569.8|94491.3|48
1650503550000|2022-04-21 01:12:30|94575|94496.4|94575.8|94499.4|94576.4|94499.4|94572.5|94494|54
1650503560000|2022-04-21 01:12:40|94575.6|94499.3|94567.1|94492.3|94575.8|94499.7|94562.5|94486.4|66
1650503570000|2022-04-21 01:12:50|94567.9|94493.7|94573.9|94492.5|94577.3|94501.6|94567.9|94492.5|52
1650503580000|2022-04-21 01:13:00|94574.3|94492.9|94574.2|94498.2|94578.5|94502.8|94562.4|94491|64
1650503590000|2022-04-21 01:13:10|94573.4|94500|94571.5|94496|94573.4|94500|94569.4|94492.3|29
1650503600000|2022-04-21 01:13:20|94570.6|94496.6|94576.7|94497.6|94576.9|94499.1|94570.6|94495.5|37
1650503610000|2022-04-21 01:13:30|94576.5|94497.3|94580.8|94502.9|94582.4|94503|94573.3|94494.9|50
1650503620000|2022-04-21 01:13:40|94579.9|94502.3|94568.9|94493|94582.5|94503.1|94568.8|94492.8|51
1650503630000|2022-04-21 01:13:50|94572.1|94498.3|94570|94489|94572.3|94498.3|94566|94489|52
1650503640000|2022-04-21 01:14:00|94570.3|94489.3|94573.2|94496.4|94573.5|94496.5|94566|94488.7|49
1650503650000|2022-04-21 01:14:10|94573.1|94496.3|94569.3|94493.3|94573.1|94497.1|94568.3|94492.2|46
1650503660000|2022-04-21 01:14:20|94563.1|94489.7|94570.2|94493.7|94576.3|94497.9|94563.1|94489.7|53
1650503670000|2022-04-21 01:14:30|94570.8|94494|94574.3|94495.4|94574.3|94496.3|94563.8|94488.7|60
1650503680000|2022-04-21 01:14:40|94574.8|94496.9|94573.6|94495.3|94575|94497.1|94570.2|94491.4|57
1650503690000|2022-04-21 01:14:50|94573.7|94493.9|94572.6|94493.7|94576.1|94496.6|94572.5|94492.4|43
1650503700000|2022-04-21 01:15:00|94572.7|94493.8|94571.5|94495.4|94575|94497.7|94560.2|94480.6|67
1650503710000|2022-04-21 01:15:10|94570.1|94494.8|94563|94488|94570.1|94494.8|94556.3|94482.6|62
1650503720000|2022-04-21 01:15:20|94562.1|94487.4|94556.9|94453.6|94563|94487.7|94548|94453.6|69
1650503730000|2022-04-21 01:15:30|94557.8|94457.8|94544.9|94446.6|94557.8|94457.8|94536.8|94442.3|76
1650503740000|2022-04-21 01:15:40|94543.5|94445.1|94543.5|94455|94545.2|94461.9|94539|94444.9|73
1650503750000|2022-04-21 01:15:50|94543.4|94454.9|94536.2|94486.2|94550.9|94489.4|94534.9|94454.4|64
1650503760000|2022-04-21 01:16:00|94548.5|94475.7|94545|94495|94548.5|94496.9|94535.9|94475.7|48
1650503770000|2022-04-21 01:16:10|94544.7|94494.7|94547.5|94497.5|94547.8|94497.8|94540.3|94490.3|48
1650503780000|2022-04-21 01:16:20|94546.2|94496.2|94542.6|94492.6|94555.5|94497.9|94540.5|94474.4|46
1650503790000|2022-04-21 01:16:30|94542.4|94492.4|94539.8|94489.8|94554.1|94495.2|94537.9|94480.6|26
1650503800000|2022-04-21 01:16:40|94539.6|94489.6|94541.7|94491.7|94543.1|94493.1|94538.6|94488.6|21
1650503810000|2022-04-21 01:16:50|94542.1|94492.1|94538.9|94488.9|94552.4|94492.2|94537.1|94475|33
1650503820000|2022-04-21 01:17:00|94540.2|94490.2|94538.2|94488.2|94541|94491|94537.6|94487.6|39
1650503830000|2022-04-21 01:17:10|94537.8|94487.8|94538.1|94488.1|94547.6|94491|94536.3|94477.6|37
1650503840000|2022-04-21 01:17:20|94539.1|94489.1|94545.3|94495.3|94552.9|94498|94538.5|94480.9|50
1650503850000|2022-04-21 01:17:30|94546|94496|94547.1|94497.1|94547.6|94497.6|94542.7|94492.7|58
1650503860000|2022-04-21 01:17:40|94546.8|94496.8|94541.4|94491.4|94553.6|94497.3|94537.7|94479.9|50
1650503870000|2022-04-21 01:17:50|94540.7|94490.7|94537.1|94487.1|94547.9|94490.7|94535.9|94477.8|43
1650503880000|2022-04-21 01:18:00|94537.3|94487.3|94539.1|94489.1|94549.1|94492.6|94537.2|94478.5|36
1650503890000|2022-04-21 01:18:10|94539.2|94489.2|94539.9|94489.9|94546.3|94496.3|94539.2|94489.2|49
1650503900000|2022-04-21 01:18:20|94540.9|94490.9|94535.3|94485.3|94547.5|94495.7|94530.9|94474.1|58
1650503910000|2022-04-21 01:18:30|94536.3|94486.3|94531.8|94481.8|94543.1|94486.7|94531.8|94472.7|47
1650503920000|2022-04-21 01:18:40|94531.7|94481.7|94545.7|94473|94547.4|94492.3|94531.6|94468.9|57
1650503930000|2022-04-21 01:18:50|94546.1|94474.7|94548.4|94476.1|94551.3|94488.4|94536.2|94472.3|63
1650503940000|2022-04-21 01:19:00|94548.6|94476.3|94541.2|94491.2|94558.1|94495.4|94539.6|94475|74
1650503950000|2022-04-21 01:19:10|94541.5|94491.5|94556.2|94483|94558.9|94493|94541.2|94478.1|60
1650503960000|2022-04-21 01:19:20|94556.9|94481.3|94539.7|94489.7|94559.4|94490.6|94539.7|94475.3|70
1650503970000|2022-04-21 01:19:30|94539.8|94489.8|94550.1|94478.1|94557.1|94495.3|94537.4|94476.1|57
1650503980000|2022-04-21 01:19:40|94550.2|94478.3|94554.5|94480.4|94555.9|94494.3|94541.1|94477.4|64
1650503990000|2022-04-21 01:19:50|94555.7|94480.8|94550.4|94476.2|94555.7|94490.7|94537.2|94471.8|62
1650504000000|2022-04-21 01:20:00|94550.2|94476.1|94550.3|94479|94554.4|94480.1|94546.5|94473|65
1650504010000|2022-04-21 01:20:10|94550.5|94479.3|94555.9|94482.2|94557.3|94491.7|94540|94476.8|62
1650504020000|2022-04-21 01:20:20|94555.8|94482|94547|94471.2|94555.8|94484.4|94531.9|94469.3|62
1650504030000|2022-04-21 01:20:30|94547.8|94470.6|94543.5|94471.1|94548.2|94472.5|94540.1|94467.5|59
1650504040000|2022-04-21 01:20:40|94543.2|94470.7|94543.3|94469.5|94545.1|94470.7|94536|94461.8|60
1650504050000|2022-04-21 01:20:50|94543.5|94467.9|94543.3|94468.8|94546.3|94473.1|94541.9|94467.9|49
1650504060000|2022-04-21 01:21:00|94543.1|94467.6|94541.6|94465.5|94544.4|94478.7|94528.5|94465.5|53
1650504070000|2022-04-21 01:21:10|94541.7|94466.5|94546.6|94475|94547.5|94482.3|94531.5|94466.3|61
1650504080000|2022-04-21 01:21:20|94546.9|94476.1|94538|94488|94549.5|94488|94536|94470.5|67
1650504090000|2022-04-21 01:21:30|94537.9|94487.9|94553.1|94482.1|94553.6|94491.5|94534.4|94474.9|67
1650504100000|2022-04-21 01:21:40|94552.3|94480.1|94558.9|94488.3|94558.9|94493.8|94543.7|94478.8|62
1650504110000|2022-04-21 01:21:50|94548.2|94498.2|94544.7|94494.7|94558.2|94499.5|94543.5|94477.4|54
1650504120000|2022-04-21 01:22:00|94544.5|94494.5|94539.6|94489.6|94558.7|94498.7|94538.4|94479.7|60
1650504130000|2022-04-21 01:22:10|94549.5|94479|94545.4|94495.4|94558.2|94496.6|94537.2|94479|55
1650504140000|2022-04-21 01:22:20|94545.1|94495.1|94545.2|94495.2|94556.8|94499.1|94544|94484.9|39
1650504150000|2022-04-21 01:22:30|94545.4|94495.4|94541.5|94491.5|94555.7|94495.4|94541.4|94483|33
1650504160000|2022-04-21 01:22:40|94542.8|94492.8|94545.5|94495.5|94554.9|94496.3|94542|94479.7|25
1650504170000|2022-04-21 01:22:50|94545.4|94495.4|94559.6|94480.6|94559.6|94497|94543.2|94480.6|23
1650504180000|2022-04-21 01:23:00|94556.5|94484.2|94547.8|94497.8|94556.8|94499.3|94538.3|94481|35
1650504190000|2022-04-21 01:23:10|94547.6|94497.6|94555.2|94484.7|94555.2|94500.9|94542|94482|37
1650504200000|2022-04-21 01:23:20|94545.5|94495.5|94547.9|94497.9|94555.8|94499.4|94544.2|94482.4|36
1650504210000|2022-04-21 01:23:30|94548|94498|94544.8|94494.8|94548.9|94498.9|94543|94493|32
1650504220000|2022-04-21 01:23:40|94545|94495|94545.7|94495.7|94561|94502.8|94542|94490.3|43
1650504230000|2022-04-21 01:23:50|94546.1|94496.1|94554.3|94482.3|94554.5|94497.8|94542.5|94482.3|28
1650504240000|2022-04-21 01:24:00|94552.7|94482.4|94556.2|94482.6|94556.2|94495.3|94543|94480.9|31
1650504250000|2022-04-21 01:24:10|94546.2|94496.2|94560.9|94485.7|94560.9|94499.4|94544.1|94485.7|31
1650504260000|2022-04-21 01:24:20|94560.3|94486.7|94542.3|94492.3|94560.3|94497|94540.5|94485.6|42
1650504270000|2022-04-21 01:24:30|94541.9|94491.9|94541.9|94491.9|94549.9|94492.9|94536.8|94476.4|36
1650504280000|2022-04-21 01:24:40|94541.7|94491.7|94541.7|94491.7|94551.7|94492.1|94540.1|94477.7|27
1650504290000|2022-04-21 01:24:50|94541.8|94491.8|94538.3|94488.3|94552.1|94491.8|94536.1|94481.6|21
1650504300000|2022-04-21 01:25:00|94538.4|94488.4|94539.7|94489.7|94544.2|94494.2|94538.3|94488.3|33
1650504310000|2022-04-21 01:25:10|94544.9|94494.9|94547|94497|94547.4|94497.4|94541.5|94491.5|44
1650504320000|2022-04-21 01:25:20|94547.2|94497.2|94539.1|94489.1|94554.1|94497.2|94537.1|94483.9|29
1650504330000|2022-04-21 01:25:30|94538.7|94488.7|94549.4|94479.1|94550.9|94490.6|94538.7|94478.5|26
1650504340000|2022-04-21 01:25:40|94538.1|94488.1|94544.5|94494.5|94551|94495.4|94538.1|94477.9|29
1650504350000|2022-04-21 01:25:50|94543.6|94493.6|94541|94491|94543.6|94493.6|94537.3|94487.3|37
1650504360000|2022-04-21 01:26:00|94541.2|94491.2|94541.1|94491.1|94556.6|94493.1|94540.5|94477.4|61
1650504370000|2022-04-21 01:26:10|94552.3|94482|94558|94482.5|94558|94494|94538.3|94480.4|43
1650504380000|2022-04-21 01:26:20|94557.2|94482.8|94557.3|94478.8|94558.2|94496.1|94545.5|94478.8|54
1650504390000|2022-04-21 01:26:30|94556.7|94478.6|94557|94479.8|94559.6|94497.4|94545.1|94478.6|44
1650504400000|2022-04-21 01:26:40|94556.9|94479.7|94552|94477.2|94556.9|94482.1|94551.4|94475.5|38
1650504410000|2022-04-21 01:26:50|94552.1|94478.4|94544.7|94494.7|94559.5|94497|94540.5|94476.6|46
1650504420000|2022-04-21 01:27:00|94544.6|94494.6|94540.7|94490.7|94554.5|94494.6|94537|94472.6|62
1650504430000|2022-04-21 01:27:10|94540.5|94490.5|94548.6|94476.4|94548.6|94492.7|94534.3|94476.4|29
1650504440000|2022-04-21 01:27:20|94549.9|94477.6|94550.4|94478.6|94550.9|94490.8|94537.6|94477.6|23
1650504450000|2022-04-21 01:27:30|94549.9|94478.2|94555.9|94483.2|94555.9|94490.2|94540.2|94478.2|49
1650504460000|2022-04-21 01:27:40|94555.8|94482.1|94542|94492|94555.8|94492.8|94539.5|94478.7|34
1650504470000|2022-04-21 01:27:50|94541.6|94491.6|94556.1|94484.7|94557.4|94495.8|94540.8|94482.2|23
1650504480000|2022-04-21 01:28:00|94557|94484.6|94541.5|94491.5|94557|94495.8|94541.5|94484|31
1650504490000|2022-04-21 01:28:10|94541.2|94491.2|94549.9|94478.6|94554.9|94495.4|94538.5|94475.6|39
1650504500000|2022-04-21 01:28:20|94551|94478.3|94544.3|94494.3|94557.2|94495.6|94540.7|94475.3|43
1650504510000|2022-04-21 01:28:30|94545.5|94495.5|94544.4|94494.4|94556.8|94497.3|94542.4|94481.1|31
1650504520000|2022-04-21 01:28:40|94544.5|94494.5|94557.2|94487|94557.2|94496.6|94543.9|94475.9|46
1650504530000|2022-04-21 01:28:50|94556.8|94486.5|94550.3|94500.3|94561.1|94500.5|94544.8|94484.7|49
1650504540000|2022-04-21 01:29:00|94550.5|94500.5|94556.1|94485.7|94560.7|94500.5|94544.6|94477.1|58
1650504550000|2022-04-21 01:29:10|94544.7|94494.7|94555.8|94481.4|94557|94494.8|94543.5|94475.9|44
1650504560000|2022-04-21 01:29:20|94556.5|94481.5|94547.9|94497.9|94560|94498.2|94543.7|94480.6|37
1650504570000|2022-04-21 01:29:30|94547.3|94497.3|94550.9|94500.9|94559.3|94500.9|94545.4|94484.3|39
1650504580000|2022-04-21 01:29:40|94551.2|94501.2|94560.2|94485.5|94562.2|94501.2|94546.2|94485|28
1650504590000|2022-04-21 01:29:50|94562.2|94479.6|94545.1|94495.1|94562.2|94495.2|94537|94478|37
1650504600000|2022-04-21 01:30:00|94544.9|94494.9|94559.4|94484.3|94559.4|94498.7|94543.5|94482.9|51
1650504610000|2022-04-21 01:30:10|94559.8|94484.7|94558.1|94483.1|94562.1|94487.9|94558.1|94483.1|41
1650504620000|2022-04-21 01:30:20|94559.4|94482.5|94558.3|94472.2|94560.4|94495.9|94544.7|94472.2|42
1650504630000|2022-04-21 01:30:30|94556.9|94476.5|94550.8|94479.8|94559|94480.8|94550.6|94474.2|34
1650504640000|2022-04-21 01:30:40|94552.2|94479.4|94554.9|94482.5|94554.9|94493.7|94543.7|94478.5|36
1650504650000|2022-04-21 01:30:50|94554.4|94482.2|94556.4|94486.2|94561.4|94499.4|94545.4|94482.2|22
1650504660000|2022-04-21 01:31:00|94546.8|94496.8|94558.7|94485.2|94559.7|94497.9|94545.9|94484.3|41
1650504670000|2022-04-21 01:31:10|94559.2|94486.6|94542.7|94492.7|94559.2|94492.7|94542.7|94480.3|34
1650504680000|2022-04-21 01:31:20|94543.1|94493.1|94547.1|94497.1|94558.6|94498.5|94542|94486.9|41
1650504690000|2022-04-21 01:31:30|94547.3|94497.3|94545.3|94495.3|94557.8|94497.6|94544.1|94484.6|33
1650504700000|2022-04-21 01:31:40|94545.4|94495.4|94560|94482.2|94560.4|94496.2|94545.4|94479.4|34
1650504710000|2022-04-21 01:31:50|94561.7|94482.9|94567.2|94491.7|94568.9|94504.1|94553.2|94482.2|51
1650504720000|2022-04-21 01:32:00|94567|94491.6|94583.6|94513.4|94588.7|94526.8|94565.3|94486|67
1650504730000|2022-04-21 01:32:10|94573.9|94523.9|94583|94505|94587.3|94523.9|94570.1|94502.9|44
1650504740000|2022-04-21 01:32:20|94583.7|94505.6|94584.6|94504.6|94587.7|94510.6|94582.9|94501.1|44
1650504750000|2022-04-21 01:32:30|94583.6|94504|94585.2|94503|94585.2|94507|94579.9|94501.8|32
1650504760000|2022-04-21 01:32:40|94584.6|94503.8|94584.5|94503.1|94586.5|94507.9|94581.9|94502.4|31
1650504770000|2022-04-21 01:32:50|94582.3|94503|94602.7|94524.2|94604|94527.1|94581.6|94502.7|51
1650504780000|2022-04-21 01:33:00|94602.5|94524.4|94596|94516.1|94603.3|94524.6|94594.9|94512.2|59
1650504790000|2022-04-21 01:33:10|94597|94516.7|94593.7|94512.3|94599.4|94516.7|94593.2|94511.7|64
1650504800000|2022-04-21 01:33:20|94595.4|94511.8|94601|94520.7|94604.7|94520.7|94594.4|94507|55
1650504810000|2022-04-21 01:33:30|94601.2|94519.7|94605|94522.7|94605.8|94526.7|94597.9|94516|59
1650504820000|2022-04-21 01:33:40|94604.9|94521.5|94603.2|94527|94610.2|94528.9|94599.9|94517.1|63
1650504830000|2022-04-21 01:33:50|94603.3|94528.1|94608.1|94532|94608.8|94533.5|94600.9|94523.9|49
1650504840000|2022-04-21 01:34:00|94608.2|94531.9|94605.9|94530.1|94608.2|94531.9|94603.2|94526.4|38
1650504850000|2022-04-21 01:34:10|94605.8|94529.8|94606.1|94524.3|94606.1|94542.9|94591.4|94524.3|36
1650504860000|2022-04-21 01:34:20|94606.6|94525.8|94613|94530|94618.3|94538.9|94604.1|94524.9|43
1650504870000|2022-04-21 01:34:30|94604.9|94531.4|94610.2|94528.3|94610.2|94541.5|94591.5|94521.8|52
1650504880000|2022-04-21 01:34:40|94610|94527.2|94609|94530.4|94617.6|94534.1|94608.6|94526.9|64
1650504890000|2022-04-21 01:34:50|94605.8|94527.6|94608|94530.3|94610.4|94531.4|94605.8|94527|66
1650504900000|2022-04-21 01:35:00|94606.8|94530.1|94591.4|94505.6|94607.8|94530.1|94586.4|94504.7|71
1650504910000|2022-04-21 01:35:10|94591.6|94504.6|94575.5|94502.7|94591.6|94507.6|94572.4|94499|66
1650504920000|2022-04-21 01:35:20|94575.4|94502.3|94581.4|94498.4|94582.2|94504.2|94571.8|94495.2|49
1650504930000|2022-04-21 01:35:30|94581.3|94498.3|94577.6|94496.5|94581.9|94499.7|94574.5|94494.5|36
1650504940000|2022-04-21 01:35:40|94578.2|94496.1|94577.6|94498|94578.2|94501|94574.1|94490.1|38
1650504950000|2022-04-21 01:35:50|94578|94498.3|94574.9|94502.1|94580|94510.9|94560.9|94490.7|42
1650504960000|2022-04-21 01:36:00|94576.3|94501.8|94575.9|94494.7|94578.2|94502.1|94573.5|94489.5|34
1650504970000|2022-04-21 01:36:10|94575.3|94496.7|94572.7|94491.5|94578.4|94497.8|94572.1|94490.6|48
1650504980000|2022-04-21 01:36:20|94572.1|94493.6|94568.3|94488.8|94574.7|94493.6|94567.4|94486.5|47
1650504990000|2022-04-21 01:36:30|94568|94488|94567.7|94486.9|94569.4|94493.7|94563.7|94482.3|58
1650505000000|2022-04-21 01:36:40|94567|94485.4|94564.1|94488.8|94571.6|94490.1|94563.9|94484.2|55
1650505010000|2022-04-21 01:36:50|94563.9|94488.7|94567.6|94490|94574.3|94494|94563.9|94483.2|52
1650505020000|2022-04-21 01:37:00|94564.8|94487.1|94577.4|94494.2|94581.3|94500.1|94564|94487.1|60
1650505030000|2022-04-21 01:37:10|94577|94493.9|94576|94497|94578.2|94501.4|94569.5|94488.4|56
1650505040000|2022-04-21 01:37:20|94575.7|94496.3|94575.8|94493.1|94577.2|94497.8|94572.2|94490.8|52
1650505050000|2022-04-21 01:37:30|94576|94493.3|94577.2|94495.1|94577.2|94498.8|94573.1|94492.1|43
1650505060000|2022-04-21 01:37:40|94576.9|94494.3|94578.3|94499.6|94580.9|94500|94575.9|94491.3|41
1650505070000|2022-04-21 01:37:50|94577.7|94499.9|94570.6|94500|94578.2|94509.9|94559.4|94498.8|38
1650505080000|2022-04-21 01:38:00|94572.5|94500.1|94573.6|94500.1|94575.6|94512.9|94561.4|94497.6|35
1650505090000|2022-04-21 01:38:10|94575.3|94500|94571.2|94497.4|94576|94511|94559.6|94497.1|32
1650505100000|2022-04-21 01:38:20|94571.1|94497.6|94579.7|94499.3|94579.9|94501.7|94570.6|94496.7|30
1650505110000|2022-04-21 01:38:30|94578.2|94500.6|94590.3|94513.4|94590.9|94519.1|94569.1|94499.7|40
1650505120000|2022-04-21 01:38:40|94590.7|94513.7|94584.2|94503.9|94590.7|94513.7|94578.8|94502|40
1650505130000|2022-04-21 01:38:50|94583.9|94503.4|94582.1|94501|94585.5|94505.2|94581.3|94500.4|32
1650505140000|2022-04-21 01:39:00|94583.9|94501.5|94580.5|94505|94584.7|94505|94579.1|94499.3|33
1650505150000|2022-04-21 01:39:10|94579.4|94504.2|94584.3|94509.5|94584.3|94511.6|94577.7|94504.2|23
1650505160000|2022-04-21 01:39:20|94584.6|94509.3|94586.2|94513.4|94586.2|94522|94570.3|94509.3|20
1650505170000|2022-04-21 01:39:30|94587.6|94506.5|94586.9|94510.4|94587.9|94510.4|94580.6|94506.5|15
1650505180000|2022-04-21 01:39:40|94585|94510.2|94585|94504.6|94587.9|94510.8|94583.9|94503.1|26
1650505190000|2022-04-21 01:39:50|94585.1|94504.1|94584.7|94503.5|94586.7|94508.1|94584.7|94503.5|18
1650505200000|2022-04-21 01:40:00|94580.3|94505.6|94583.3|94508.8|94584|94520.4|94570.2|94505.6|31
1650505210000|2022-04-21 01:40:10|94581.7|94509.7|94586.9|94510.2|94586.9|94511.9|94580.4|94509.1|23
1650505220000|2022-04-21 01:40:20|94585.9|94511.1|94596.3|94518.7|94596.3|94520.7|94584.6|94507.7|37
1650505230000|2022-04-21 01:40:30|94594.7|94518.9|94595.3|94521.6|94595.3|94533.3|94578.7|94518.9|18
1650505240000|2022-04-21 01:40:40|94595.4|94521.2|94600.2|94524.3|94600.8|94524.3|94593.2|94517.7|34
1650505250000|2022-04-21 01:40:50|94599|94521.8|94596.2|94518.8|94600.5|94524.2|94591.4|94515|34
1650505260000|2022-04-21 01:41:00|94598.2|94519.2|94594.1|94519.6|94599|94521.6|94593.9|94516.9|49
1650505270000|2022-04-21 01:41:10|94596.4|94519.4|94583.8|94533.8|94597.1|94534.8|94583.1|94519.4|41
1650505280000|2022-04-21 01:41:20|94584.1|94534.1|94583.2|94533.2|94596|94534.9|94582.3|94523.3|36
1650505290000|2022-04-21 01:41:30|94583.5|94533.5|94587.1|94537.1|94598.5|94537.4|94581.8|94523|33
1650505300000|2022-04-21 01:41:40|94584.8|94534.8|94595.9|94516.6|94605.2|94534.8|94583.1|94516.6|41
1650505310000|2022-04-21 01:41:50|94595.7|94516.1|94596.8|94521.5|94597.8|94523.3|94594.1|94516|42
1650505320000|2022-04-21 01:42:00|94596.9|94521|94596.7|94519.9|94598.1|94523.1|94593.8|94518.7|35
1650505330000|2022-04-21 01:42:10|94596.5|94519.5|94601.2|94519.6|94601.9|94524.4|94595.2|94517.9|36
1650505340000|2022-04-21 01:42:20|94601.1|94519.5|94592.6|94517.4|94601.4|94525.7|94575.7|94512.3|45
1650505350000|2022-04-21 01:42:30|94591.2|94515.7|94589.5|94512.2|94595.9|94531|94574.3|94506.6|46
1650505360000|2022-04-21 01:42:40|94589.4|94512.3|94579.8|94505.6|94589.5|94512.3|94578|94496.6|61
1650505370000|2022-04-21 01:42:50|94579.7|94505.5|94580.1|94502.9|94581.6|94515.5|94565.2|94492.6|30
1650505380000|2022-04-21 01:43:00|94580.7|94500.4|94581.3|94499.3|94584.3|94501.9|94580|94499.2|35
1650505390000|2022-04-21 01:43:10|94581.5|94499.5|94581|94502.8|94584.9|94503.7|94578.7|94496.3|25
1650505400000|2022-04-21 01:43:20|94580|94503.4|94588.7|94513|94591.3|94515.7|94580|94503.4|32
1650505410000|2022-04-21 01:43:30|94588.6|94512.6|94590.4|94510.6|94590.4|94515.3|94586.9|94510.6|39
1650505420000|2022-04-21 01:43:40|94590|94510.5|94582.2|94508.7|94590|94520.8|94570.8|94505.7|33
1650505430000|2022-04-21 01:43:50|94582.5|94508.2|94579.2|94505.9|94582.5|94517.3|94567|94504.3|31
1650505440000|2022-04-21 01:44:00|94578.5|94506.6|94583.3|94510.6|94591.4|94521.7|94570.2|94506.1|38
1650505450000|2022-04-21 01:44:10|94583.7|94511.9|94589.6|94511.1|94589.6|94523.3|94573.3|94510.6|40
1650505460000|2022-04-21 01:44:20|94589.7|94510.6|94590.1|94510.6|94590.4|94514|94587.7|94510.4|27
1650505470000|2022-04-21 01:44:30|94589.9|94510.1|94585.5|94509.9|94590.1|94523.2|94573.2|94509.9|38
1650505480000|2022-04-21 01:44:40|94585.8|94510|94584.9|94512.7|94586|94524.2|94569.2|94510|23
1650505490000|2022-04-21 01:44:50|94587.3|94513.4|94588.1|94515.9|94588.1|94526.9|94574.3|94513.1|27
1650505500000|2022-04-21 01:45:00|94587.9|94515.7|94588.1|94515.4|94590.2|94526.8|94572.9|94514.4|30
1650505510000|2022-04-21 01:45:10|94588|94515.3|94598.3|94523.5|94598.5|94528.1|94578.1|94515.3|35
1650505520000|2022-04-21 01:45:20|94598.4|94524.8|94590|94514.1|94598.4|94531.3|94578.8|94510.5|43
1650505530000|2022-04-21 01:45:30|94590.5|94514.6|94584.6|94511.5|94590.6|94523.8|94570.6|94509.4|36
1650505540000|2022-04-21 01:45:40|94584.5|94511.6|94588.4|94514.3|94588.4|94522.4|94571.2|94509.2|33
1650505550000|2022-04-21 01:45:50|94587.9|94514.1|94584.5|94512.8|94588.9|94515.9|94583.1|94511.5|38
1650505560000|2022-04-21 01:46:00|94584.4|94512.4|94586.3|94513.4|94588|94524.3|94574|94512.4|39
1650505570000|2022-04-21 01:46:10|94586.8|94513.1|94585.4|94513.8|94590.4|94524.4|94574|94510.8|33
1650505580000|2022-04-21 01:46:20|94571.7|94521.7|94589|94518.8|94594.6|94529|94571.7|94515.7|42
1650505590000|2022-04-21 01:46:30|94578.9|94528.9|94590.3|94517.3|94593.9|94529.1|94578.6|94514.4|39
1650505600000|2022-04-21 01:46:40|94591.3|94517.4|94586.7|94513.1|94594.7|94518.1|94583.7|94509.7|33
1650505610000|2022-04-21 01:46:50|94586.9|94512.6|94573.4|94503.2|94588.7|94517.3|94562.3|94502.3|42
1650505620000|2022-04-21 01:47:00|94574.4|94503.3|94559.5|94509.5|94574.5|94512.5|94558.7|94499.3|36
1650505630000|2022-04-21 01:47:10|94570.7|94499.9|94572.1|94495|94576.4|94512.7|94561.7|94482.2|42
1650505640000|2022-04-21 01:47:20|94571.4|94494|94572.7|94491.8|94575.2|94501.3|94569.4|94491.5|32
1650505650000|2022-04-21 01:47:30|94571.2|94491.2|94568.6|94492|94571.3|94495.3|94564.1|94491.2|40
1650505660000|2022-04-21 01:47:40|94568.8|94492.2|94585.2|94506.5|94585.2|94506.5|94568.4|94492.2|46
1650505670000|2022-04-21 01:47:50|94583.9|94504.9|94576|94497.2|94584|94512.6|94562.5|94496.7|59
1650505680000|2022-04-21 01:48:00|94576.6|94497|94573.2|94496.4|94580.4|94502.8|94573.2|94495.4|58
1650505690000|2022-04-21 01:48:10|94573.5|94495.6|94571.3|94495.3|94574.7|94496.9|94567.4|94493.7|48
1650505700000|2022-04-21 01:48:20|94571.4|94495.4|94570.6|94496.6|94576.7|94508.2|94554.7|94493.8|62
1650505710000|2022-04-21 01:48:30|94572|94497.1|94572.5|94496.7|94575.3|94499.5|94569.7|94495.7|60
1650505720000|2022-04-21 01:48:40|94572.6|94496.4|94573.7|94497.4|94576.6|94502.5|94569.1|94495.2|56
1650505730000|2022-04-21 01:48:50|94572.3|94496.8|94576.5|94499.4|94577|94502|94570.3|94495.2|58
1650505740000|2022-04-21 01:49:00|94574.6|94499.8|94575.2|94501.5|94577.6|94502.9|94572.4|94498.5|58
1650505750000|2022-04-21 01:49:10|94575.3|94501.6|94571.8|94493.9|94578.2|94504.3|94568.1|94492.8|56
1650505760000|2022-04-21 01:49:20|94571.4|94493.5|94574.3|94496.2|94576.6|94498.5|94569.5|94492.5|57
1650505770000|2022-04-21 01:49:30|94574.2|94494.7|94573.1|94498.1|94574.4|94509.4|94555.6|94494.5|47
1650505780000|2022-04-21 01:49:40|94572.8|94499.2|94574|94500.8|94575.7|94504.1|94568.5|94498|46
1650505790000|2022-04-21 01:49:50|94573.9|94500.7|94564.2|94490|94576.4|94505.1|94550.8|94487|42
1650505800000|2022-04-21 01:50:00|94563.7|94489.2|94555.5|94479.6|94568.4|94501.9|94551.9|94478.4|59
1650505810000|2022-04-21 01:50:10|94552.7|94479.1|94552.1|94478.2|94557.4|94482.6|94545.9|94475.2|46
1650505820000|2022-04-21 01:50:20|94553.3|94478.4|94558.6|94484.5|94559.1|94485.7|94553.3|94478.4|35
1650505830000|2022-04-21 01:50:30|94558.4|94484.2|94565.4|94490.5|94567.5|94503|94548.5|94484.2|45
1650505840000|2022-04-21 01:50:40|94565.6|94490.4|94563.9|94487.3|94567.5|94500.7|94550.7|94487.2|48
1650505850000|2022-04-21 01:50:50|94563.8|94487.2|94565.5|94491.4|94565.5|94501.5|94549.4|94486|46
1650505860000|2022-04-21 01:51:00|94565|94490.5|94568.6|94495.8|94568.6|94506.8|94551.9|94490.5|45
1650505870000|2022-04-21 01:51:10|94567.6|94495.7|94555.8|94505.8|94571.2|94508.5|94553.1|94490.4|47
1650505880000|2022-04-21 01:51:20|94555.6|94505.6|94558.8|94508.8|94571.6|94510.6|94553.6|94493.1|46
1650505890000|2022-04-21 01:51:30|94569.9|94498.9|94562.9|94512.9|94571.3|94512.9|94557.9|94496.1|35
1650505900000|2022-04-21 01:51:40|94562|94512|94568.3|94498.2|94572.6|94512|94558.1|94495.8|37
1650505910000|2022-04-21 01:51:50|94568.2|94498.1|94565.5|94493.9|94569.1|94508.7|94556.5|94493.7|24
1650505920000|2022-04-21 01:52:00|94565.6|94494.4|94566.9|94494.8|94568.7|94507.6|94548.8|94489.9|55
1650505930000|2022-04-21 01:52:10|94568.8|94495.5|94570|94496.4|94570|94508.9|94556.4|94494.7|43
1650505940000|2022-04-21 01:52:20|94571|94496.3|94588.1|94513.4|94593.4|94517.5|94569.5|94496.3|62
1650505950000|2022-04-21 01:52:30|94588.9|94514.7|94594.3|94517.5|94594.8|94520|94588|94512.9|36
1650505960000|2022-04-21 01:52:40|94593.7|94517.8|94599.7|94520.3|94599.7|94522.6|94589.9|94513.5|47
1650505970000|2022-04-21 01:52:50|94600.2|94519.8|94593.8|94517.8|94600.2|94522|94591.3|94516.1|41
1650505980000|2022-04-21 01:53:00|94594.6|94518.1|94595.4|94520.6|94599.8|94524.4|94594|94518.1|45
1650505990000|2022-04-21 01:53:10|94594.8|94519.7|94598.4|94520.5|94598.5|94521.1|94594.4|94518.5|42
1650506000000|2022-04-21 01:53:20|94597.7|94519.6|94605.5|94530.8|94605.5|94532.1|94592.2|94516.7|47
1650506010000|2022-04-21 01:53:30|94605.4|94530|94609.4|94531.2|94612.5|94533.4|94597.5|94524.1|57
1650506020000|2022-04-21 01:53:40|94610.3|94530.6|94602.7|94529.2|94610.3|94531.8|94598.7|94523.9|47
1650506030000|2022-04-21 01:53:50|94602.5|94529.1|94600.7|94528.1|94605.9|94530.2|94600.7|94528.1|44
1650506040000|2022-04-21 01:54:00|94600.8|94528.8|94606.2|94529.9|94606.8|94531.9|94600.8|94527.5|40
1650506050000|2022-04-21 01:54:10|94606.1|94529.8|94606.6|94534.1|94606.9|94535.2|94604.1|94529.4|38
1650506060000|2022-04-21 01:54:20|94607.1|94536.1|94612|94539.2|94614.9|94549.3|94599.3|94533.4|55
1650506070000|2022-04-21 01:54:30|94611.9|94538.7|94594.2|94544.2|94614.4|94544.2|94592.8|94526.5|52
1650506080000|2022-04-21 01:54:40|94594.3|94544.3|94601.9|94528.1|94606.9|94544.3|94593.4|94525.6|47
1650506090000|2022-04-21 01:54:50|94598.7|94527.7|94604.9|94530.9|94604.9|94530.9|94598.5|94526.7|31
1650506100000|2022-04-21 01:55:00|94605|94530.1|94600.3|94524|94606.6|94533.5|94596.3|94521.4|44
1650506110000|2022-04-21 01:55:10|94599.8|94523.9|94594.4|94520.1|94601.2|94527.4|94592.5|94519.6|39
1650506120000|2022-04-21 01:55:20|94594.2|94520.4|94596.5|94520.1|94598.5|94522.2|94593.3|94515.8|36
1650506130000|2022-04-21 01:55:30|94596.4|94518.5|94589.1|94516.7|94597.7|94519.2|94588.3|94515|27
1650506140000|2022-04-21 01:55:40|94589|94515.3|94590.3|94514.3|94591|94515.3|94588.8|94511.7|28
1650506150000|2022-04-21 01:55:50|94590.6|94514.4|94587.8|94510.5|94593|94515.4|94583.5|94508.8|25
1650506160000|2022-04-21 01:56:00|94587.9|94510.6|94589.7|94512.9|94592.7|94515.6|94587.1|94509|33
1650506170000|2022-04-21 01:56:10|94588.8|94512.5|94591|94511.9|94593.2|94527.2|94574.6|94511.9|27
1650506180000|2022-04-21 01:56:20|94590.3|94512.9|94591.9|94517.2|94595.8|94522.7|94584.8|94511.5|37
1650506190000|2022-04-21 01:56:30|94592.2|94517.4|94591.9|94517.2|94593|94518.3|94591.3|94514.6|22
1650506200000|2022-04-21 01:56:40|94592.2|94518.3|94587.6|94516.6|94597.4|94520.5|94587.6|94516.6|36
1650506210000|2022-04-21 01:56:50|94587.5|94516.4|94592.6|94517|94593.6|94519.2|94587.1|94510.6|42
1650506220000|2022-04-21 01:57:00|94592.3|94516.8|94593.7|94518.4|94594.3|94519.6|94583.2|94511.6|27
1650506230000|2022-04-21 01:57:10|94592.8|94517.6|94599.3|94524.3|94601.5|94526.5|94587.9|94515.6|43
1650506240000|2022-04-21 01:57:20|94599.5|94523.2|94590.9|94520.2|94600.4|94524.7|94590|94518.1|36
1650506250000|2022-04-21 01:57:30|94592.8|94519.6|94598.1|94522.9|94600.9|94524.1|94592.8|94517.8|32
1650506260000|2022-04-21 01:57:40|94598|94522.8|94603.7|94520.8|94603.7|94525.3|94598|94520.7|31
1650506270000|2022-04-21 01:57:50|94603.6|94521.8|94587|94537|94605.7|94537|94585.7|94520.8|25
1650506280000|2022-04-21 01:58:00|94596.4|94524.9|94605.1|94529.5|94606|94531.3|94596.4|94524.3|41
1650506290000|2022-04-21 01:58:10|94604.8|94529.9|94596|94522.9|94607.3|94532.1|94595.9|94522.8|37
1650506300000|2022-04-21 01:58:20|94596.4|94523.6|94601.5|94524.4|94602.1|94527.6|94596.4|94523.6|39
1650506310000|2022-04-21 01:58:30|94601.4|94524.3|94596.2|94520.7|94601.4|94524.3|94594.7|94516.5|37
1650506320000|2022-04-21 01:58:40|94597|94520.1|94599|94520.7|94602.9|94525.3|94597|94518.3|44
1650506330000|2022-04-21 01:58:50|94598.8|94521.2|94593.5|94518.2|94603.6|94521.7|94590.7|94508.7|34
1650506340000|2022-04-21 01:59:00|94593.8|94518.1|94598|94520.7|94598|94520.8|94593.3|94516|33
1650506350000|2022-04-21 01:59:10|94596.7|94519.9|94601|94523.2|94601.1|94524.4|94596.3|94516.4|16
1650506360000|2022-04-21 01:59:20|94593.3|94520.5|94597.2|94522.1|94597.5|94522.3|94593.3|94519.3|27
1650506370000|2022-04-21 01:59:30|94597.5|94521.3|94597|94518.2|94598.8|94522.3|94592.6|94518.2|30
1650506380000|2022-04-21 01:59:40|94596.6|94518.3|94596.6|94517.8|94598.1|94522.1|94596.3|94517.6|30
1650506390000|2022-04-21 01:59:50|94596.8|94517.9|94587.1|94513.3|94599.3|94519.8|94583.5|94510.9|37
1650506400000|2022-04-21 02:00:00|94587.2|94512.7|94593.9|94518.6|94595.9|94518.6|94580.7|94507.3|57
1650506410000|2022-04-21 02:00:10|94595|94518.5|94604.9|94528.5|94606.4|94530.4|94592|94517.4|40
1650506420000|2022-04-21 02:00:20|94606.7|94530.2|94609|94530.7|94612.6|94535.3|94601.2|94525.9|58
1650506430000|2022-04-21 02:00:30|94609.2|94529.9|94608.5|94533|94611.3|94533|94605.6|94529.2|43
1650506440000|2022-04-21 02:00:40|94608.6|94532.6|94616.9|94540.4|94619.2|94543|94608.6|94532.6|40
1650506450000|2022-04-21 02:00:50|94617.2|94539.1|94616.3|94542|94619.8|94542.3|94614.7|94537.9|43
1650506460000|2022-04-21 02:01:00|94616.4|94542.3|94615.8|94539.9|94618.4|94542.4|94612.2|94537.4|45
1650506470000|2022-04-21 02:01:10|94615.9|94540|94623.5|94544.9|94626.7|94545.4|94613.9|94537.1|44
1650506480000|2022-04-21 02:01:20|94623.7|94544|94626|94549.5|94626.5|94550.5|94613.7|94541.7|47
1650506490000|2022-04-21 02:01:30|94625.9|94550.4|94616.7|94540.2|94626|94550.4|94616.7|94540.2|37
1650506500000|2022-04-21 02:01:40|94618|94540.5|94615.2|94536.5|94618|94540.8|94613.2|94536.5|36
1650506510000|2022-04-21 02:01:50|94616.6|94536.6|94619.3|94541.6|94620.7|94542.5|94616.1|94535.4|34
1650506520000|2022-04-21 02:02:00|94620|94542.6|94624.7|94543.9|94627.1|94550.7|94617.9|94540.5|27
1650506530000|2022-04-21 02:02:10|94624.5|94543.3|94619.5|94536.1|94625.2|94545.6|94616.8|94535.6|37
1650506540000|2022-04-21 02:02:20|94620.3|94537|94618.2|94535.4|94620.3|94540.5|94616.1|94535.4|37
1650506550000|2022-04-21 02:02:30|94609.5|94534.1|94617.1|94537.2|94618.7|94538.6|94606.4|94530.8|40
1650506560000|2022-04-21 02:02:40|94617|94537.4|94616.3|94537.1|94618.3|94538.3|94611.8|94534.5|27
1650506570000|2022-04-21 02:02:50|94615.3|94536.3|94618.9|94545.4|94628.8|94550.3|94611.3|94532.3|40
1650506580000|2022-04-21 02:03:00|94621.3|94545.5|94620.6|94544.1|94624.5|94549|94616.4|94542.9|36
1650506590000|2022-04-21 02:03:10|94620.7|94543.9|94627.1|94552|94629.2|94552|94620.7|94543.9|38
1650506600000|2022-04-21 02:03:20|94627.3|94551.9|94630.5|94554.2|94633.2|94555.1|94623.3|94546.3|35
1650506610000|2022-04-21 02:03:30|94630.3|94553.7|94626.3|94546.2|94631.8|94555.4|94622|94546.2|41
1650506620000|2022-04-21 02:03:40|94627.2|94546.9|94640.9|94559|94642.1|94563.8|94623.2|94546.9|43
1650506630000|2022-04-21 02:03:50|94640.6|94561.2|94636.9|94559.4|94644.3|94565.2|94634.9|94558.4|37
1650506640000|2022-04-21 02:04:00|94637.7|94559|94637|94555.6|94637.7|94560|94631.2|94554.5|39
1650506650000|2022-04-21 02:04:10|94636.8|94555.9|94631.3|94556|94639.8|94562.2|94628.8|94554.8|41
1650506660000|2022-04-21 02:04:20|94630.7|94554.4|94638.3|94563|94643.4|94564.9|94630.1|94553.9|48
1650506670000|2022-04-21 02:04:30|94640|94562.9|94638.3|94559.2|94641.4|94563.5|94635.5|94557.7|46
1650506680000|2022-04-21 02:04:40|94636.8|94557.7|94638.8|94559|94638.8|94560.8|94634|94555.8|34
1650506690000|2022-04-21 02:04:50|94639.2|94558.9|94636.7|94556.6|94639.4|94560.9|94635.1|94556.6|25
1650506700000|2022-04-21 02:05:00|94636.3|94555.5|94634.7|94555|94636.4|94557.4|94630.4|94554.9|29
1650506710000|2022-04-21 02:05:10|94635.1|94556|94635.9|94555.1|94635.9|94558.5|94631.9|94554.7|31
1650506720000|2022-04-21 02:05:20|94636|94555.2|94634.8|94556.1|94636.2|94558.1|94630.9|94554.1|30
1650506730000|2022-04-21 02:05:30|94634.5|94554.9|94635.8|94555.1|94635.8|94556.9|94631.4|94553.3|25
1650506740000|2022-04-21 02:05:40|94636.3|94555.7|94640.2|94556.3|94640.4|94559.2|94636.2|94553.8|39
1650506750000|2022-04-21 02:05:50|94640.3|94555.8|94636.7|94555.2|94640.3|94558.1|94635.7|94554.1|26
1650506760000|2022-04-21 02:06:00|94637.6|94554.9|94629.6|94553.5|94637.6|94555.9|94626.7|94551.9|29
1650506770000|2022-04-21 02:06:10|94629.5|94553.4|94628.8|94552.8|94630.6|94554.7|94626.7|94549.8|23
1650506780000|2022-04-21 02:06:20|94628.1|94552.9|94627.4|94551.4|94631.3|94553.7|94625.5|94549.6|38
1650506790000|2022-04-21 02:06:30|94627.6|94551.3|94638.7|94558.3|94639.6|94560|94626.2|94550.5|33
1650506800000|2022-04-21 02:06:40|94639.1|94558|94632.3|94551.4|94639.1|94558|94623.6|94548.9|42
1650506810000|2022-04-21 02:06:50|94631.5|94551.2|94635.2|94548.3|94636.8|94559.7|94630|94548.3|25
1650506820000|2022-04-21 02:07:00|94635.9|94548.8|94633.2|94551.2|94635.9|94553.5|94629.6|94548.7|36
1650506830000|2022-04-21 02:07:10|94633.5|94551.5|94637.8|94550|94637.8|94553.1|94632.7|94550|32
1650506840000|2022-04-21 02:07:20|94637.7|94550.8|94627.3|94550.4|94637.7|94553.6|94626.9|94547|32
1650506850000|2022-04-21 02:07:30|94628.2|94551.6|94603.5|94522.3|94631.8|94552|94600.6|94511.7|41
1650506860000|2022-04-21 02:07:40|94602.9|94525.5|94615.4|94538.7|94618.2|94540.1|94602.1|94512.1|37
1650506870000|2022-04-21 02:07:50|94617.2|94537.7|94615.1|94538.1|94617.4|94538.1|94612.4|94533.6|29
1650506880000|2022-04-21 02:08:00|94614.6|94536.9|94618.7|94539.9|94618.7|94539.9|94613|94527.5|31
1650506890000|2022-04-21 02:08:10|94619.6|94538.3|94621.4|94545|94624.6|94546|94617.5|94533.4|45
1650506900000|2022-04-21 02:08:20|94622.1|94543.9|94614.4|94533.4|94622.8|94544.4|94614.3|94530.4|30
1650506910000|2022-04-21 02:08:30|94616|94532.7|94615.4|94541.2|94617.8|94542.9|94615|94532.7|24
1650506920000|2022-04-21 02:08:40|94615.3|94541.6|94613.7|94543.2|94616.2|94543.2|94609.8|94538.9|37
1650506930000|2022-04-21 02:08:50|94614|94541.8|94610.1|94533.9|94619.3|94542.5|94608.2|94531.6|34
1650506940000|2022-04-21 02:09:00|94611.1|94534.5|94615|94535.6|94615|94539.7|94608.9|94530.4|34
1650506950000|2022-04-21 02:09:10|94615.8|94536.2|94613.9|94533.6|94615.8|94538.3|94611.4|94532.1|27
1650506960000|2022-04-21 02:09:20|94612|94531.4|94608.2|94535.7|94616.1|94535.7|94608.2|94531.4|48
1650506970000|2022-04-21 02:09:30|94608.3|94535.1|94611.6|94538.3|94616.7|94542.8|94607.5|94535.1|35
1650506980000|2022-04-21 02:09:40|94613.3|94539.2|94614.2|94538.4|94615.5|94539.2|94610.2|94535.9|33
1650506990000|2022-04-21 02:09:50|94614.4|94539.1|94615.6|94544.5|94617.7|94544.5|94610.7|94538.4|36
1650507000000|2022-04-21 02:10:00|94616.5|94545.1|94617.9|94542|94623.1|94547.4|94616.2|94541.3|48
1650507010000|2022-04-21 02:10:10|94618.7|94541.9|94613.4|94538.5|94620.5|94542.7|94613.3|94537.3|39
1650507020000|2022-04-21 02:10:20|94614.3|94538.9|94574.1|94474.6|94619.7|94542.2|94563.8|94463.8|54
1650507030000|2022-04-21 02:10:30|94572.7|94477.4|94570|94470.8|94574.2|94481.8|94558.1|94469.6|32
1650507040000|2022-04-21 02:10:40|94569.5|94471.1|94567.1|94482.2|94575.2|94482.3|94559.9|94469.1|22
1650507050000|2022-04-21 02:10:50|94567.5|94482.7|94567|94494.5|94577.1|94501.1|94565.4|94482.6|45
1650507060000|2022-04-21 02:11:00|94568.6|94495.8|94577.7|94500.4|94580.7|94500.4|94566.8|94491.8|33
1650507070000|2022-04-21 02:11:10|94578|94499.5|94582.7|94507|94582.9|94507.4|94574.3|94498.4|31
1650507080000|2022-04-21 02:11:20|94581.4|94505.8|94579.2|94502.8|94583.4|94506.7|94578.8|94502.1|26
1650507090000|2022-04-21 02:11:30|94579.4|94502.9|94582.6|94506.9|94585.3|94507.8|94575|94500.3|20
1650507100000|2022-04-21 02:11:40|94582.4|94507.1|94576.1|94502.1|94582.7|94507.8|94574.4|94502.1|18
1650507110000|2022-04-21 02:11:50|94575.5|94502.6|94576.6|94505.3|94579.8|94518.9|94564.9|94502.6|23
1650507120000|2022-04-21 02:12:00|94577.5|94506.2|94582|94507.9|94582|94508.8|94575.5|94503.3|19
1650507130000|2022-04-21 02:12:10|94581.2|94507.8|94581|94504.5|94584.3|94518|94566.6|94502.3|30
1650507140000|2022-04-21 02:12:20|94581.1|94504.6|94573|94502.3|94581.2|94514.5|94564.5|94499.1|36
1650507150000|2022-04-21 02:12:30|94563.5|94513.5|94580.6|94504.5|94585.6|94513.5|94561.5|94494|50
1650507160000|2022-04-21 02:12:40|94582.7|94506.2|94578.2|94505.5|94583.3|94508.3|94574|94500.5|52
1650507170000|2022-04-21 02:12:50|94578.1|94506.8|94577.3|94501.9|94579.8|94506.8|94576.2|94501.9|34
1650507180000|2022-04-21 02:13:00|94578.1|94503.3|94575.1|94503.9|94578.1|94505.5|94574.5|94502.1|30
1650507190000|2022-04-21 02:13:10|94574.8|94503.6|94579|94507.4|94583.7|94523.2|94565.1|94503.2|32
1650507200000|2022-04-21 02:13:20|94579.2|94508.3|94579.3|94506.9|94580.8|94520.8|94569.3|94503.5|39
1650507210000|2022-04-21 02:13:30|94579.4|94507.3|94576.7|94505.7|94579.7|94507.3|94576.7|94502.7|27
1650507220000|2022-04-21 02:13:40|94582.7|94503.8|94579.2|94504.8|94582.9|94505|94576.8|94501.3|25
1650507230000|2022-04-21 02:13:50|94580.1|94503.6|94579|94504.4|94581.1|94505|94578.5|94502.6|20
1650507240000|2022-04-21 02:14:00|94579.8|94505.1|94582.1|94509.1|94583.5|94510.5|94578.3|94503.6|33
1650507250000|2022-04-21 02:14:10|94582|94509|94585.8|94515.1|94586.1|94515.1|94575.3|94504.6|30
1650507260000|2022-04-21 02:14:20|94580.4|94506.6|94586.6|94511.2|94587.1|94513.3|94580.4|94506.6|19
1650507270000|2022-04-21 02:14:30|94585.8|94511.7|94581|94506.5|94586.4|94512.3|94575|94502.7|22
1650507280000|2022-04-21 02:14:40|94580.6|94506.8|94582|94510.5|94582.9|94510.5|94580.4|94506|20
1650507290000|2022-04-21 02:14:50|94581.2|94509.5|94569.3|94519.3|94586.5|94520.3|94569|94502.1|32
1650507300000|2022-04-21 02:15:00|94569.2|94519.2|94579.2|94506.1|94581.9|94520.3|94568.3|94503.8|40
1650507310000|2022-04-21 02:15:10|94579.3|94506.2|94575.8|94499.8|94579.6|94506.2|94570.7|94498.4|37
1650507320000|2022-04-21 02:15:20|94576.3|94500.4|94556.8|94506.8|94576.6|94509.7|94556.7|94492.8|34
1650507330000|2022-04-21 02:15:30|94559.5|94509.5|94572|94497|94572|94510.7|94551.2|94491.8|29
1650507340000|2022-04-21 02:15:40|94572.6|94497.1|94558.7|94508.7|94572.6|94509.3|94557.7|94494.1|37
1650507350000|2022-04-21 02:15:50|94558|94508|94549.3|94499.3|94567.5|94508|94548.7|94496.6|31
1650507360000|2022-04-21 02:16:00|94550.4|94500.4|94555.5|94505.5|94564.2|94505.6|94550.4|94494|28
1650507370000|2022-04-21 02:16:10|94555.2|94505.2|94547.7|94497.7|94564.7|94506.7|94544.1|94493.8|19
1650507380000|2022-04-21 02:16:20|94547.4|94497.4|94553.1|94479.9|94563.1|94501.5|94545|94479.9|28
1650507390000|2022-04-21 02:16:30|94543.7|94493.7|94540.8|94490.8|94546|94496|94539.6|94489.6|31
1650507400000|2022-04-21 02:16:40|94539.8|94489.8|94541.9|94491.9|94543.4|94493.4|94539.8|94489.8|21
1650507410000|2022-04-21 02:16:50|94542.3|94492.3|94545.1|94495.1|94545.1|94495.1|94540.5|94490.5|22
1650507420000|2022-04-21 02:17:00|94544.8|94494.8|94543.4|94493.4|94544.8|94494.8|94538.6|94488.6|24
1650507430000|2022-04-21 02:17:10|94543|94493|94550.6|94476.8|94553.7|94493.4|94539|94476.8|24
1650507440000|2022-04-21 02:17:20|94552.2|94477|94538.9|94488.9|94552.2|94490.9|94538.9|94475.5|20
1650507450000|2022-04-21 02:17:30|94539.3|94489.3|94538.2|94488.2|94548.1|94489.3|94537.3|94477.4|26
1650507460000|2022-04-21 02:17:40|94537.3|94487.3|94537.9|94487.9|94538|94488|94535.3|94485.3|16
1650507470000|2022-04-21 02:17:50|94535.7|94485.7|94535.4|94485.4|94547.7|94485.7|94533.9|94475.7|14
1650507480000|2022-04-21 02:18:00|94532.5|94482.5|94540.4|94490.4|94540.5|94490.5|94532.4|94482.4|25
1650507490000|2022-04-21 02:18:10|94536.9|94486.9|94541.7|94469.7|94541.7|94490|94530.4|94468.4|28
1650507500000|2022-04-21 02:18:20|94541.5|94471.5|94538.4|94488.4|94541.7|94490.6|94531.5|94471.4|24
1650507510000|2022-04-21 02:18:30|94537.9|94487.9|94532.4|94482.4|94543.1|94488.1|94532.4|94471|25
1650507520000|2022-04-21 02:18:40|94532.5|94456.8|94542.3|94463.8|94544.3|94483.6|94523.7|94456.8|26
1650507530000|2022-04-21 02:18:50|94541.6|94463|94540.1|94468.5|94541.6|94481.5|94530.6|94463|26
1650507540000|2022-04-21 02:19:00|94540.3|94465.1|94527.8|94477.8|94540.9|94478.1|94527.8|94465|14
1650507550000|2022-04-21 02:19:10|94528.3|94478.3|94538.5|94466.2|94539.5|94478.3|94528.2|94462|15
1650507560000|2022-04-21 02:19:20|94538.2|94466.3|94529.4|94479.4|94541.6|94484.9|94528.6|94464.3|34
1650507570000|2022-04-21 02:19:30|94530.4|94480.4|94531|94481|94531.8|94481.8|94528.4|94478.4|25
1650507580000|2022-04-21 02:19:40|94531.6|94481.6|94528.9|94478.9|94531.9|94481.9|94528.9|94478.9|20
1650507590000|2022-04-21 02:19:50|94529.9|94479.9|94529.1|94479.1|94531.2|94481.2|94528.3|94478.3|23
1650507600000|2022-04-21 02:20:00|94528.9|94478.9|94545.5|94474.5|94545.5|94487.2|94527.6|94474.5|35
1650507610000|2022-04-21 02:20:10|94547.1|94474.9|94548.7|94474.4|94562.6|94486.3|94533.1|94467|48
1650507620000|2022-04-21 02:20:20|94548.2|94474.1|94545.3|94470.1|94550.3|94474.7|94545.1|94466.8|31
1650507630000|2022-04-21 02:20:30|94544.6|94470.7|94531.5|94481.5|94546.1|94485|94531|94466.9|33
1650507640000|2022-04-21 02:20:40|94541|94470.9|94540|94465.6|94544.8|94470.9|94539.3|94465.1|34
1650507650000|2022-04-21 02:20:50|94540.7|94465.3|94541.2|94468.3|94544.4|94469.8|94539.5|94465.3|29
1650507660000|2022-04-21 02:21:00|94541|94468.6|94530.4|94480.4|94542.3|94480.4|94528.8|94466.3|26
1650507670000|2022-04-21 02:21:10|94530.5|94480.5|94531|94481|94532.8|94482.8|94529.7|94479.7|36
1650507680000|2022-04-21 02:21:20|94527.6|94477.6|94531|94481|94542.8|94481.9|94527.5|94461.9|40
1650507690000|2022-04-21 02:21:30|94541.4|94469.5|94528.1|94478.1|94542.1|94481.4|94527.8|94466.6|30
1650507700000|2022-04-21 02:21:40|94537.7|94467.5|94532.8|94451.8|94540.2|94480.1|94529|94446.6|43
1650507710000|2022-04-21 02:21:50|94534.2|94456.7|94530.5|94459.3|94535.4|94471.2|94518.9|94448.8|41
1650507720000|2022-04-21 02:22:00|94530.2|94460|94530.7|94458|94530.9|94470.6|94518.5|94457.4|25
1650507730000|2022-04-21 02:22:10|94530.5|94458.1|94523.9|94473.9|94536.6|94475.4|94520.3|94448.4|42
1650507740000|2022-04-21 02:22:20|94523.5|94473.5|94523.3|94473.3|94533.7|94475.2|94520.2|94460.1|20
1650507750000|2022-04-21 02:22:30|94523.6|94473.6|94531.7|94460.6|94533|94473.6|94521.9|94458.2|15
1650507760000|2022-04-21 02:22:40|94531.2|94460.2|94535.4|94465.4|94536.8|94476.2|94524.3|94455.8|26
1650507770000|2022-04-21 02:22:50|94535.9|94465.1|94525.5|94475.5|94536.3|94478|94525.3|94462.8|26
1650507780000|2022-04-21 02:23:00|94534.9|94464.7|94536.8|94464.5|94538.1|94478.2|94527.2|94464.4|20
1650507790000|2022-04-21 02:23:10|94539.5|94461.5|94539.1|94462.1|94540.3|94462.1|94536.7|94459.5|17
1650507800000|2022-04-21 02:23:20|94530.8|94480.8|94536.5|94463.8|94538.6|94480.8|94527.3|94463.4|10
1650507810000|2022-04-21 02:23:30|94536.2|94463.6|94540.2|94462|94541.3|94465.5|94536|94458.2|20
1650507820000|2022-04-21 02:23:40|94531|94481|94536.5|94466.4|94537.6|94481|94526.8|94465.7|14
1650507830000|2022-04-21 02:23:50|94537|94466.9|94537.7|94487.7|94550|94489.1|94526.3|94462.4|39
1650507840000|2022-04-21 02:24:00|94537.8|94487.8|94546.7|94475.6|94546.7|94487.8|94534.7|94473.8|24
1650507850000|2022-04-21 02:24:10|94548.7|94475.9|94554.6|94480.2|94555.2|94488.8|94536.9|94473.2|31
1650507860000|2022-04-21 02:24:20|94554.4|94479.7|94554.8|94482.3|94554.9|94492.7|94541.8|94479.1|28
1650507870000|2022-04-21 02:24:30|94554.9|94482.8|94554.1|94476.4|94554.9|94495.4|94543.8|94476.4|28
1650507880000|2022-04-21 02:24:40|94553.9|94476.3|94558.7|94482.3|94561.1|94486.3|94553.1|94476|24
1650507890000|2022-04-21 02:24:50|94557.1|94478|94559.1|94483.5|94559.1|94486.9|94556.5|94478|28
1650507900000|2022-04-21 02:25:00|94559.4|94483.1|94552.7|94473.2|94559.9|94484.5|94552.4|94468.9|32
1650507910000|2022-04-21 02:25:10|94553.6|94472.7|94551.5|94476.3|94554.1|94491|94539.6|94467.7|33
1650507920000|2022-04-21 02:25:20|94551.9|94476.4|94554.5|94482.2|94559.1|94483|94550.1|94474.5|32
1650507930000|2022-04-21 02:25:30|94554.4|94482.1|94553.1|94481.4|94554.6|94482.1|94552.4|94476.1|21
1650507940000|2022-04-21 02:25:40|94553.5|94481|94543.6|94493.6|94553.5|94493.6|94542.2|94481|21
1650507950000|2022-04-21 02:25:50|94543.7|94493.7|94545.5|94495.5|94556.8|94496.5|94543.7|94479.8|24
1650507960000|2022-04-21 02:26:00|94545.4|94495.4|94547.2|94497.2|94557.9|94499|94543.3|94482.8|24
1650507970000|2022-04-21 02:26:10|94547.3|94497.3|94558|94477.9|94558|94497.3|94547.3|94477.9|15
1650507980000|2022-04-21 02:26:20|94557.5|94480.9|94558.9|94483.4|94559.7|94498.3|94548.3|94480.9|21
1650507990000|2022-04-21 02:26:30|94559.8|94482.7|94544.2|94494.2|94559.8|94497.9|94543.8|94480.9|27
1650508000000|2022-04-21 02:26:40|94543.6|94493.6|94544.9|94494.9|94556.7|94494.9|94543.6|94477.4|15
1650508010000|2022-04-21 02:26:50|94546.2|94496.2|94543.5|94493.5|94555.3|94496.2|94543.5|94482.2|24
1650508020000|2022-04-21 02:27:00|94543.1|94493.1|94552.7|94477.9|94554|94493.7|94543.1|94473.8|27
1650508030000|2022-04-21 02:27:10|94540.9|94477.6|94556.9|94477.8|94556.9|94492.2|94540.4|94477.2|31
1650508040000|2022-04-21 02:27:20|94556.1|94477.6|94552|94477.8|94556.1|94479.3|94550.2|94473.2|24
1650508050000|2022-04-21 02:27:30|94551.9|94477.6|94552.4|94478.5|94552.4|94479.9|94551|94477.6|20
1650508060000|2022-04-21 02:27:40|94552.3|94478.2|94550|94476.9|94552.3|94480.8|94548.3|94470.6|30
1650508070000|2022-04-21 02:27:50|94550.3|94476.2|94542.1|94492.1|94551.5|94493.7|94542.1|94476.1|12
1650508080000|2022-04-21 02:28:00|94542.2|94492.2|94542.1|94492.1|94542.7|94492.7|94541.3|94491.3|21
1650508090000|2022-04-21 02:28:10|94542.3|94492.3|94552.5|94481.8|94554.9|94494.1|94542|94480.8|16
1650508100000|2022-04-21 02:28:20|94552.6|94481.7|94554.2|94477.6|94554.2|94491.9|94541.9|94477.2|23
1650508110000|2022-04-21 02:28:30|94553.5|94478.8|94546.6|94496.6|94557.7|94497.1|94545.2|94478.8|33
1650508120000|2022-04-21 02:28:40|94546.3|94496.3|94545.8|94495.8|94547.3|94497.3|94544.8|94494.8|22
1650508130000|2022-04-21 02:28:50|94545.4|94495.4|94558.6|94483|94560.8|94497.4|94544.2|94482|24
1650508140000|2022-04-21 02:29:00|94558.2|94482.7|94559.4|94488.3|94560|94500|94549.8|94480|33
1650508150000|2022-04-21 02:29:10|94549.7|94499.7|94563.5|94489.4|94564.1|94499.9|94549.7|94486.6|24
1650508160000|2022-04-21 02:29:20|94563.6|94489.6|94568.6|94490.9|94569.9|94509.9|94554.4|94488.4|34
1650508170000|2022-04-21 02:29:30|94568.4|94492.3|94568.9|94491.5|94569.5|94495|94566.3|94488.6|29
1650508180000|2022-04-21 02:29:40|94568.3|94492.1|94567.1|94495.5|94568.3|94506.8|94556|94490.5|15
1650508190000|2022-04-21 02:29:50|94566.1|94494.8|94566.5|94493|94566.5|94510.3|94554.9|94493|24
1650508200000|2022-04-21 02:30:00|94565.8|94493.1|94565.9|94491.1|94566.4|94506.9|94554|94490|32
1650508210000|2022-04-21 02:30:10|94565.4|94491.4|94551.1|94501.1|94565.4|94505|94550.6|94488|31
1650508220000|2022-04-21 02:30:20|94552.1|94502.1|94553.4|94503.4|94553.6|94503.6|94550.2|94500.2|37
1650508230000|2022-04-21 02:30:30|94553.6|94503.6|94558.5|94485.6|94561.1|94503.6|94549.7|94484.3|33
1650508240000|2022-04-21 02:30:40|94558.7|94485.8|94557.4|94485.4|94559.2|94497.5|94547.2|94484.4|32
1650508250000|2022-04-21 02:30:50|94557.5|94485.3|94542.5|94492.5|94558.8|94496.4|94542.5|94479.5|36
1650508260000|2022-04-21 02:31:00|94542.8|94492.8|94562.9|94485.8|94564.9|94503.7|94542.7|94483.8|36
1650508270000|2022-04-21 02:31:10|94562.3|94488.1|94548.6|94498.6|94562.5|94502.6|94547.3|94487.4|46
1650508280000|2022-04-21 02:31:20|94549.2|94499.2|94549.2|94499.2|94550.7|94500.7|94549.1|94499.1|21
1650508290000|2022-04-21 02:31:30|94549|94499|94551.9|94501.9|94553.1|94503.1|94549|94499|30
1650508300000|2022-04-21 02:31:40|94552.2|94502.2|94556.7|94506.7|94567.8|94506.7|94551.5|94491|30
1650508310000|2022-04-21 02:31:50|94558.9|94508.9|94562.3|94490.1|94566.5|94508.9|94552.2|94489.9|28
1650508320000|2022-04-21 02:32:00|94562.6|94490.6|94556.8|94480|94562.6|94501.7|94546.3|94477.2|35
1650508330000|2022-04-21 02:32:10|94557.1|94480.5|94546.9|94496.9|94557.2|94496.9|94546.4|94479.9|36
1650508340000|2022-04-21 02:32:20|94546.3|94496.3|94555.5|94482.7|94556.4|94496.5|94546.1|94481.1|21
1650508350000|2022-04-21 02:32:30|94555.8|94483.2|94550.4|94500.4|94556.6|94500.6|94548.7|94479.6|32
1650508360000|2022-04-21 02:32:40|94550.6|94500.6|94549.8|94499.8|94551.2|94501.2|94548.3|94498.3|36
1650508370000|2022-04-21 02:32:50|94549.4|94499.4|94550.2|94500.2|94562.8|94501.5|94547.6|94483.6|35
1650508380000|2022-04-21 02:33:00|94549.7|94499.7|94551.6|94501.6|94559.6|94504.4|94548.8|94488.8|36
1650508390000|2022-04-21 02:33:10|94551.7|94501.7|94553.2|94503.2|94553.4|94503.4|94551|94501|23
1650508400000|2022-04-21 02:33:20|94552.7|94502.7|94561.7|94490.7|94561.7|94503.1|94550.5|94489.8|23
1650508410000|2022-04-21 02:33:30|94551|94501|94561.3|94490.6|94561.3|94501.8|94549.6|94489|14
1650508420000|2022-04-21 02:33:40|94551.7|94501.7|94560.6|94490.2|94560.6|94504|94550.8|94490.2|21
1650508430000|2022-04-21 02:33:50|94560.9|94489.1|94550.6|94500.6|94561.7|94500.9|94549.8|94486.4|33
1650508440000|2022-04-21 02:34:00|94550.2|94500.2|94555.2|94485|94560.8|94500.3|94547.2|94476.6|43
1650508450000|2022-04-21 02:34:10|94545.9|94495.9|94556|94481|94557.6|94496|94545.9|94481|27
1650508460000|2022-04-21 02:34:20|94555.9|94481.2|94548|94498|94558|94498.1|94547.7|94481.2|24
1650508470000|2022-04-21 02:34:30|94548.1|94498.1|94559.9|94489|94563.1|94498.1|94547.9|94481.3|31
1650508480000|2022-04-21 02:34:40|94549.8|94499.8|94564.1|94492.6|94565|94500.6|94548.5|94488.5|25
1650508490000|2022-04-21 02:34:50|94564.9|94492.7|94562.7|94492.5|94564.9|94503.7|94553|94491.4|17
1650508500000|2022-04-21 02:35:00|94562.9|94492.4|94562.9|94491.8|94563|94503.2|94551.7|94491.8|20
1650508510000|2022-04-21 02:35:10|94563.1|94492|94564|94490.6|94564.1|94503.4|94552.3|94490.5|20
1650508520000|2022-04-21 02:35:20|94563.5|94490.5|94562.3|94491.7|94563.5|94502.8|94551.4|94488.7|26
1650508530000|2022-04-21 02:35:30|94562.1|94492|94563.3|94490.7|94563.5|94502.3|94551.6|94490.3|24
1650508540000|2022-04-21 02:35:40|94563.1|94490.8|94565.4|94491.5|94567|94492.3|94561.9|94490.2|36
1650508550000|2022-04-21 02:35:50|94565.6|94491.9|94555.9|94505.9|94565.9|94506|94554.1|94491.5|25
1650508560000|2022-04-21 02:36:00|94555.7|94505.7|94565.7|94494.6|94565.7|94506.2|94554.8|94494.6|21
1650508570000|2022-04-21 02:36:10|94566|94494.2|94556|94506|94566|94507|94554.7|94494.2|21
1650508580000|2022-04-21 02:36:20|94556.1|94506.1|94551.4|94501.4|94556.1|94506.1|94550.2|94500.2|25
1650508590000|2022-04-21 02:36:30|94551.7|94501.7|94561.4|94484.8|94564.1|94501.9|94551.7|94479.6|32
1650508600000|2022-04-21 02:36:40|94561.5|94484.6|94561.2|94486.4|94561.5|94489.3|94559.7|94483.6|18
1650508610000|2022-04-21 02:36:50|94561.3|94486.7|94550.9|94500.9|94561.3|94501.5|94549.6|94485.9|23
1650508620000|2022-04-21 02:37:00|94551|94501|94550.7|94500.7|94552.1|94502.1|94549.9|94499.9|24
1650508630000|2022-04-21 02:37:10|94551.4|94501.4|94553.8|94503.8|94565.3|94504.5|94551.4|94486.8|34
1650508640000|2022-04-21 02:37:20|94554.3|94504.3|94552.1|94502.1|94564.3|94504.6|94551.9|94491.7|15
1650508650000|2022-04-21 02:37:30|94552.3|94502.3|94554.4|94504.4|94555.1|94505.1|94552.3|94502.3|21
1650508660000|2022-04-21 02:37:40|94554.5|94504.5|94557.9|94473.8|94563.5|94504.8|94550.8|94473.8|30
1650508670000|2022-04-21 02:37:50|94561.5|94473.7|94554|94481.1|94561.5|94497.1|94545.3|94473.6|35
1650508680000|2022-04-21 02:38:00|94554.5|94478|94555.7|94477.2|94556.2|94495.3|94545.2|94477.1|32
1650508690000|2022-04-21 02:38:10|94555.6|94477.1|94546.3|94496.3|94556.1|94496.3|94544.5|94477|22
1650508700000|2022-04-21 02:38:20|94546.7|94496.7|94548.6|94498.6|94558.8|94499.4|94546.5|94486|26
1650508710000|2022-04-21 02:38:30|94548.9|94498.9|94548.5|94498.5|94549.5|94499.5|94548|94498|20
1650508720000|2022-04-21 02:38:40|94547.8|94497.8|94559.3|94487.5|94559.3|94498.3|94545.3|94486.8|23
1650508730000|2022-04-21 02:38:50|94559.4|94487.9|94559.2|94487.3|94559.5|94499.5|94549|94487.3|19
1650508740000|2022-04-21 02:39:00|94558.6|94487.4|94560.6|94487|94560.6|94499.4|94548.3|94486.9|28
1650508750000|2022-04-21 02:39:10|94559.8|94488.3|94551.4|94480.4|94560.7|94496.6|94542.8|94480.4|29
1650508760000|2022-04-21 02:39:20|94554.4|94483|94550.3|94500.3|94562.2|94500.8|94544.2|94482.2|31
1650508770000|2022-04-21 02:39:30|94551|94501|94552.3|94502.3|94565.3|94502.5|94548.4|94486.9|51
1650508780000|2022-04-21 02:39:40|94552.4|94502.4|94564.2|94489.4|94564.5|94503.4|94551.8|94486.8|21
1650508790000|2022-04-21 02:39:50|94563.5|94489.2|94570.5|94494.6|94571.3|94495.8|94563.5|94489.2|39
1650508800000|2022-04-21 02:40:00|94570.3|94495.4|94575.4|94497.7|94577.5|94499.7|94569|94492.2|38
1650508810000|2022-04-21 02:40:10|94575.8|94495.8|94573.3|94501.4|94576.9|94501.6|94573.3|94495.1|16
1650508820000|2022-04-21 02:40:20|94573.7|94497.4|94573.7|94498.7|94575|94500.4|94573.6|94495.1|16
1650508830000|2022-04-21 02:40:30|94573.3|94497.2|94564.7|94514.7|94574.6|94514.7|94564.7|94496.4|26
1650508840000|2022-04-21 02:40:40|94571.7|94501.7|94572.1|94497.7|94573.3|94514.2|94563.2|94496.2|19
1650508850000|2022-04-21 02:40:50|94571.5|94498.7|94560.5|94510.5|94573|94510.5|94559.8|94495.5|13
1650508860000|2022-04-21 02:41:00|94560.4|94510.4|94559.7|94509.7|94569.3|94510.7|94557.5|94494.9|31
1650508870000|2022-04-21 02:41:10|94559.4|94509.4|94559.3|94509.3|94569.2|94510.7|94558.4|94498.6|27
1650508880000|2022-04-21 02:41:20|94559.2|94509.2|94560.8|94510.8|94570.5|94510.8|94554.9|94489.3|34
1650508890000|2022-04-21 02:41:30|94561|94511|94558.9|94508.9|94561.1|94511.1|94557.9|94507.9|29
1650508900000|2022-04-21 02:41:40|94559.2|94509.2|94559.2|94509.2|94560|94510|94558.3|94508.3|17
1650508910000|2022-04-21 02:41:50|94558.2|94508.2|94569.6|94498.3|94569.6|94509.6|94556.9|94495.8|18
1650508920000|2022-04-21 02:42:00|94568|94496.5|94558.7|94508.7|94568.8|94509.7|94558.3|94496.2|19
1650508930000|2022-04-21 02:42:10|94557.7|94507.7|94559.5|94509.5|94559.9|94509.9|94557.7|94507.7|22
1650508940000|2022-04-21 02:42:20|94559.8|94509.8|94564.4|94492.8|94569.6|94511.1|94557.9|94488.9|27
1650508950000|2022-04-21 02:42:30|94564.6|94490.9|94554|94504|94565.1|94505.6|94552.5|94487|33
1650508960000|2022-04-21 02:42:40|94554.2|94504.2|94556.6|94506.6|94568.4|94506.6|94554.2|94493|23
1650508970000|2022-04-21 02:42:50|94556.7|94506.7|94553|94503|94566.9|94507.3|94552.4|94495.5|30
1650508980000|2022-04-21 02:43:00|94552.7|94502.7|94553.3|94503.3|94563.4|94503.4|94551.2|94492|22
1650508990000|2022-04-21 02:43:10|94553.2|94503.2|94553|94503|94562.4|94503.7|94551.6|94491.8|20
1650509000000|2022-04-21 02:43:20|94551.7|94501.7|94557.9|94507.9|94573|94509|94551.3|94494.4|33
1650509010000|2022-04-21 02:43:30|94557.8|94507.8|94562.6|94491.4|94568.3|94507.9|94554.5|94490.1|25
1650509020000|2022-04-21 02:43:40|94561.7|94491|94551.2|94501.2|94562.1|94502.2|94549.9|94489.8|31
1650509030000|2022-04-21 02:43:50|94551.7|94501.7|94550.9|94500.9|94561.8|94501.8|94549.9|94489.9|20
1650509040000|2022-04-21 02:44:00|94551|94501|94551.8|94501.8|94552.1|94502.1|94550.2|94500.2|20
1650509050000|2022-04-21 02:44:10|94552.5|94502.5|94553.2|94503.2|94553.3|94503.3|94551.7|94501.7|16
1650509060000|2022-04-21 02:44:20|94551|94501|94561.7|94491.6|94561.7|94503.4|94551|94491.6|20
1650509070000|2022-04-21 02:44:30|94551.8|94501.8|94551.9|94501.9|94566|94502.2|94551|94489.3|15
1650509080000|2022-04-21 02:44:40|94552.3|94502.3|94552|94502|94552.9|94502.9|94551.1|94501.1|17
1650509090000|2022-04-21 02:44:50|94552.6|94502.6|94553.8|94503.8|94564.6|94504.4|94550.8|94491.6|21
1650509100000|2022-04-21 02:45:00|94553.9|94503.9|94551.6|94501.6|94553.9|94503.9|94550.7|94500.7|26
1650509110000|2022-04-21 02:45:10|94550.5|94500.5|94557.2|94507.2|94573.7|94508.2|94550.5|94493.1|27
1650509120000|2022-04-21 02:45:20|94557.1|94507.1|94560.6|94510.6|94572.8|94511.5|94557.1|94490.4|25
1650509130000|2022-04-21 02:45:30|94562.5|94512.5|94558.5|94508.5|94562.5|94512.5|94558.2|94508.2|22
1650509140000|2022-04-21 02:45:40|94558.3|94508.3|94576|94500.7|94576|94510.6|94557.2|94493.6|36
1650509150000|2022-04-21 02:45:50|94576.4|94500.8|94582.5|94510.6|94582.9|94521.1|94566.4|94498.6|40
1650509160000|2022-04-21 02:46:00|94582.7|94510.2|94575.6|94525.6|94586.9|94527.8|94574.7|94508|44
1650509170000|2022-04-21 02:46:10|94576.2|94526.2|94586.9|94512.7|94587.5|94526.8|94574.2|94507.8|30
1650509180000|2022-04-21 02:46:20|94574.6|94524.6|94574.4|94524.4|94585.4|94525.8|94573.4|94511.1|26
1650509190000|2022-04-21 02:46:30|94574.3|94524.3|94578.3|94500.3|94584.4|94524.9|94570.4|94500.3|38
1650509200000|2022-04-21 02:46:40|94578.9|94503.5|94579.3|94508.7|94585.4|94522.3|94567.3|94497.4|30
1650509210000|2022-04-21 02:46:50|94579.7|94509.2|94571|94521|94581.1|94522.6|94571|94509.2|14
1650509220000|2022-04-21 02:47:00|94582|94511.6|94569.3|94519.3|94582|94523|94568.6|94511.6|17
1650509230000|2022-04-21 02:47:10|94577.3|94504|94571|94521|94577.3|94521.7|94569.6|94504|7
1650509240000|2022-04-21 02:47:20|94568.9|94518.9|94568.3|94518.3|94571.4|94521.4|94568.3|94518.3|24
1650509250000|2022-04-21 02:47:30|94568.2|94518.2|94570.4|94520.4|94576.6|94521.7|94567.6|94506.3|15
1650509260000|2022-04-21 02:47:40|94570.9|94520.9|94568.4|94518.4|94571.1|94521.1|94568.4|94518.4|20
1650509270000|2022-04-21 02:47:50|94568.6|94518.6|94572.9|94522.9|94572.9|94522.9|94568.6|94518.6|24
1650509280000|2022-04-21 02:48:00|94573.3|94523.3|94576.7|94526.7|94576.7|94526.7|94571.2|94521.2|24
1650509290000|2022-04-21 02:48:10|94578.3|94528.3|94579.1|94529.1|94585.7|94529.1|94574.9|94511.9|17
1650509300000|2022-04-21 02:48:20|94579.5|94529.5|94575.8|94525.8|94585.8|94529.5|94573.5|94511.6|25
1650509310000|2022-04-21 02:48:30|94574.8|94524.8|94577.5|94527.5|94588|94527.5|94574.8|94514.4|30
1650509320000|2022-04-21 02:48:40|94587.6|94517.5|94574.7|94524.7|94587.6|94527.5|94574.5|94515.1|25
1650509330000|2022-04-21 02:48:50|94574.9|94524.9|94576|94526|94576.1|94526.1|94572.6|94522.6|18
1650509340000|2022-04-21 02:49:00|94575.8|94525.8|94580.4|94530.4|94580.6|94530.6|94575.6|94525.6|27
1650509350000|2022-04-21 02:49:10|94580.6|94530.6|94577.1|94527.1|94581.9|94531.9|94576.4|94526.4|30
1650509360000|2022-04-21 02:49:20|94577.3|94527.3|94595.8|94520.7|94598.5|94539.2|94577.3|94518.2|29
1650509370000|2022-04-21 02:49:30|94596|94519.7|94585.4|94535.4|94597.6|94537.4|94583.9|94519.7|23
1650509380000|2022-04-21 02:49:40|94585.3|94535.3|94595.5|94523.2|94597|94535.6|94582.8|94520.3|48
1650509390000|2022-04-21 02:49:50|94594.8|94523.8|94586|94536|94594.8|94538.7|94584.3|94523.8|35
1650509400000|2022-04-21 02:50:00|94586.4|94536.4|94588.5|94538.5|94589.4|94539.4|94585.3|94535.3|30
1650509410000|2022-04-21 02:50:10|94589.4|94539.4|94591.6|94541.6|94603.7|94543.8|94589.3|94529.8|29
1650509420000|2022-04-21 02:50:20|94591.1|94541.1|94590.5|94540.5|94593.9|94543.9|94588.7|94538.7|42
1650509430000|2022-04-21 02:50:30|94590.9|94540.9|94592.6|94542.6|94592.8|94542.8|94589.7|94539.7|35
1650509440000|2022-04-21 02:50:40|94591.5|94541.5|94593.8|94543.8|94594.2|94544.2|94591.2|94541.2|26
1650509450000|2022-04-21 02:50:50|94593.2|94543.2|94596.5|94546.5|94596.6|94546.6|94591.8|94541.8|35
1650509460000|2022-04-21 02:51:00|94596.9|94546.9|94594.3|94544.3|94604.8|94547.9|94593.8|94533.9|35
1650509470000|2022-04-21 02:51:10|94593.7|94543.7|94597.4|94547.4|94600.7|94550.7|94593.7|94543.7|38
1650509480000|2022-04-21 02:51:20|94597.6|94547.6|94601.9|94551.9|94612.1|94551.9|94596.5|94538.7|40
1650509490000|2022-04-21 02:51:30|94601.5|94551.5|94611|94539.3|94613.1|94553.1|94601.4|94538.9|39
1650509500000|2022-04-21 02:51:40|94611.5|94539.8|94600.8|94550.8|94612|94552.1|94599.8|94538.9|25
1650509510000|2022-04-21 02:51:50|94600.6|94550.6|94599.8|94549.8|94601.7|94551.7|94596.6|94546.6|44
1650509520000|2022-04-21 02:52:00|94599.7|94549.7|94600.8|94550.8|94601.4|94551.4|94598.2|94548.2|34
1650509530000|2022-04-21 02:52:10|94601.2|94551.2|94599.3|94549.3|94601.5|94551.5|94598.2|94548.2|34
1650509540000|2022-04-21 02:52:20|94600.7|94550.7|94603|94553|94614.3|94554.1|94600.3|94542.8|34
1650509550000|2022-04-21 02:52:30|94602.8|94552.8|94604.1|94554.1|94604.4|94554.4|94602.5|94552.5|23
1650509560000|2022-04-21 02:52:40|94604.5|94554.5|94602.5|94552.5|94604.6|94554.6|94602.5|94552.5|13
1650509570000|2022-04-21 02:52:50|94601.8|94551.8|94603.9|94553.9|94605.8|94555.8|94601.8|94551.8|18
1650509580000|2022-04-21 02:53:00|94604.2|94554.2|94604.1|94554.1|94605.7|94555.7|94602.2|94552.2|23
1650509590000|2022-04-21 02:53:10|94604.4|94554.4|94606.7|94556.7|94607|94557|94603.9|94553.9|20
1650509600000|2022-04-21 02:53:20|94606.9|94556.9|94605.7|94555.7|94607.7|94557.7|94604.5|94554.5|26
1650509610000|2022-04-21 02:53:30|94606|94556|94605.7|94555.7|94607.3|94557.3|94604.4|94554.4|29
1650509620000|2022-04-21 02:53:40|94606|94556|94606.1|94556.1|94615|94559.6|94602.2|94537.2|38
1650509630000|2022-04-21 02:53:50|94605.9|94555.9|94604.7|94554.7|94609.5|94559.5|94604.1|94554.1|24
1650509640000|2022-04-21 02:54:00|94602.3|94552.3|94605.5|94555.5|94609|94555.5|94598.9|94537.8|47
1650509650000|2022-04-21 02:54:10|94604.5|94554.5|94611|94561|94618.3|94561|94602.3|94539.1|44
1650509660000|2022-04-21 02:54:20|94610.9|94560.9|94608.7|94558.7|94611|94561|94606.3|94556.3|35
1650509670000|2022-04-21 02:54:30|94608.5|94558.5|94609|94559|94609.4|94559.4|94605.9|94555.9|36
1650509680000|2022-04-21 02:54:40|94609.1|94559.1|94612|94562|94612|94562|94608.4|94558.4|30
1650509690000|2022-04-21 02:54:50|94611.4|94561.4|94609.3|94559.3|94611.6|94561.6|94608.8|94558.8|27
1650509700000|2022-04-21 02:55:00|94609.5|94559.5|94608.4|94558.4|94616.3|94560.7|94603.5|94538|41
1650509710000|2022-04-21 02:55:10|94608.7|94558.7|94600.7|94550.7|94608.7|94558.7|94600.7|94550.7|39
1650509720000|2022-04-21 02:55:20|94601|94551|94602.2|94552.2|94606.6|94555.4|94599.4|94535.5|41
1650509730000|2022-04-21 02:55:30|94602.1|94552.1|94607.2|94557.2|94615.4|94558|94600.1|94544.6|49
1650509740000|2022-04-21 02:55:40|94607|94557|94606.5|94556.5|94607|94557|94601.5|94551.5|39
1650509750000|2022-04-21 02:55:50|94606.1|94556.1|94604.3|94554.3|94613.5|94556.6|94602.7|94542.6|38
1650509760000|2022-04-21 02:56:00|94604.2|94554.2|94603.7|94553.7|94610.7|94556.4|94600.6|94540.4|53
1650509770000|2022-04-21 02:56:10|94603.6|94553.6|94603.2|94553.2|94603.8|94553.8|94600.7|94550.7|41
1650509780000|2022-04-21 02:56:20|94603|94553|94603.7|94553.7|94604.4|94554.4|94601.2|94551.2|43
1650509790000|2022-04-21 02:56:30|94604.2|94554.2|94617.2|94567.2|94617.2|94567.2|94604.2|94544.6|49
1650509800000|2022-04-21 02:56:40|94618.6|94568.6|94613.7|94563.7|94618.9|94568.9|94612.6|94562.6|49
1650509810000|2022-04-21 02:56:50|94619.8|94549.7|94610.8|94560.8|94620.5|94567|94609.4|94548.5|44
1650509820000|2022-04-21 02:57:00|94610.9|94560.9|94626.5|94576.5|94636.1|94577|94610.7|94549.6|46
1650509830000|2022-04-21 02:57:10|94626|94576|94625.7|94575.7|94628|94578|94623.1|94573.1|53
1650509840000|2022-04-21 02:57:20|94625.8|94575.8|94630.1|94580.1|94631.7|94581.7|94625.4|94575.4|51
1650509850000|2022-04-21 02:57:30|94630.9|94580.9|94631.3|94581.3|94633.7|94583.7|94630.5|94580.5|33
1650509860000|2022-04-21 02:57:40|94630.8|94580.8|94635.5|94585.5|94636.2|94586.2|94629.8|94579.8|36
1650509870000|2022-04-21 02:57:50|94633.5|94583.5|94627.3|94577.3|94637.6|94583.8|94624.1|94567.6|44
1650509880000|2022-04-21 02:58:00|94627.5|94577.5|94636.1|94586.1|94641.3|94586.6|94627.5|94570.3|52
1650509890000|2022-04-21 02:58:10|94636|94586|94628.1|94578.1|94641.3|94586|94623.9|94569.5|53
1650509900000|2022-04-21 02:58:20|94628|94578|94628.3|94578.3|94629.2|94579.2|94625.9|94575.9|42
1650509910000|2022-04-21 02:58:30|94628.2|94578.2|94626.6|94576.6|94632|94582|94626.3|94576.3|42
1650509920000|2022-04-21 02:58:40|94626.7|94576.7|94628.9|94578.9|94629.2|94579.2|94623.8|94573.8|41
1650509930000|2022-04-21 02:58:50|94628.7|94578.7|94615.2|94565.2|94629.8|94579.8|94612.5|94554|52
1650509940000|2022-04-21 02:59:00|94617.1|94567.1|94622.8|94572.8|94624.6|94574.6|94616.2|94566.2|44
1650509950000|2022-04-21 02:59:10|94623.7|94573.7|94620|94570|94625.4|94575.4|94617.8|94567.8|44
1650509960000|2022-04-21 02:59:20|94619.2|94569.2|94615.8|94565.8|94620.4|94570.4|94615|94565|42
1650509970000|2022-04-21 02:59:30|94615.6|94565.6|94609.1|94559.1|94615.8|94565.8|94608.8|94558.8|44
1650509980000|2022-04-21 02:59:40|94609.8|94559.8|94617.6|94567.6|94617.6|94567.6|94606.2|94556.2|49
1650509990000|2022-04-21 02:59:50|94625.9|94554.2|94620.3|94570.3|94627|94570.9|94615.9|94553.7|63
1650510000000|2022-04-21 03:00:00|94621.5|94571.5|94619.7|94569.7|94621.7|94571.7|94616.9|94566.9|45
1650510010000|2022-04-21 03:00:10|94619.3|94569.3|94626.9|94576.9|94632.6|94582.6|94618.8|94568.8|47
1650510020000|2022-04-21 03:00:20|94626.4|94576.4|94636.4|94586.4|94636.9|94586.9|94626.4|94576.4|42
1650510030000|2022-04-21 03:00:30|94637.1|94587.1|94635.3|94585.3|94637.2|94587.2|94629.8|94579.8|35
1650510040000|2022-04-21 03:00:40|94634.7|94584.7|94627.6|94577.6|94635.1|94585.1|94627.3|94577.3|31
1650510050000|2022-04-21 03:00:50|94626.3|94576.3|94633.8|94583.8|94636.9|94586.9|94626.3|94576.3|40
1650510060000|2022-04-21 03:01:00|94635.1|94585.1|94633.6|94583.6|94640.6|94590.6|94633.6|94583.6|52
1650510070000|2022-04-21 03:01:10|94634|94584|94644.7|94594.7|94649.9|94594.7|94632.2|94570.9|46
1650510080000|2022-04-21 03:01:20|94643.9|94593.9|94641.7|94591.7|94645.5|94595.5|94641.1|94591.1|44
1650510090000|2022-04-21 03:01:30|94641.5|94591.5|94639|94589|94650.4|94591.7|94638|94578.8|28
1650510100000|2022-04-21 03:01:40|94640.4|94590.4|94640.9|94590.9|94643.1|94593.1|94638.6|94588.6|40
1650510110000|2022-04-21 03:01:50|94639.7|94589.7|94637.8|94587.8|94641.7|94591.7|94636.9|94586.9|38
1650510120000|2022-04-21 03:02:00|94639|94589|94665|94615|94672|94616.9|94638.8|94588|51
1650510130000|2022-04-21 03:02:10|94665.5|94615.5|94664.4|94614.4|94665.5|94615.5|94663.7|94613.7|32
1650510140000|2022-04-21 03:02:20|94664.1|94614.1|94664.9|94614.9|94672.6|94622.6|94664.1|94614.1|47
1650510150000|2022-04-21 03:02:30|94672.6|94622.6|94666.9|94589.8|94674.4|94622.8|94658.3|94589.8|62
1650510160000|2022-04-21 03:02:40|94655.4|94605.4|94656.9|94606.9|94666.4|94610.1|94654.8|94587.5|53
1650510170000|2022-04-21 03:02:50|94656.8|94606.8|94653.2|94603.2|94665.4|94608.1|94652.6|94589.5|47
1650510180000|2022-04-21 03:03:00|94653.5|94603.5|94633.6|94583.6|94657.6|94607.6|94633.6|94571.9|52
1650510190000|2022-04-21 03:03:10|94631.9|94581.9|94630.6|94580.6|94646.2|94583.1|94630.4|94570.6|46
1650510200000|2022-04-21 03:03:20|94633.9|94583.9|94635.7|94565.2|94640.5|94583.9|94625.5|94565.1|44
1650510210000|2022-04-21 03:03:30|94636.3|94566.2|94625.2|94575.2|94636.8|94580.2|94625.2|94564.2|28
1650510220000|2022-04-21 03:03:40|94625.5|94575.5|94643.5|94571.6|94644.5|94588.8|94625.4|94552.9|36
1650510230000|2022-04-21 03:03:50|94631.6|94581.6|94634|94584|94645.8|94586.5|94630.8|94569.8|36
1650510240000|2022-04-21 03:04:00|94634.1|94584.1|94639.6|94589.6|94648.5|94591.4|94634.1|94573.7|31
1650510250000|2022-04-21 03:04:10|94639.8|94589.8|94639.6|94589.6|94650.8|94590.1|94636.2|94576|35
1650510260000|2022-04-21 03:04:20|94639.8|94589.8|94642.2|94592.2|94650.1|94593.1|94639.8|94579.1|25
1650510270000|2022-04-21 03:04:30|94642.1|94592.1|94642.1|94592.1|94649.6|94592.5|94639|94577.9|21
1650510280000|2022-04-21 03:04:40|94641.9|94591.9|94650.9|94600.9|94666.7|94605.3|94641.9|94584.9|59
1650510290000|2022-04-21 03:04:50|94660.5|94590.4|94653.9|94576.4|94661.1|94600.2|94645.1|94576.4|32
1650510300000|2022-04-21 03:05:00|94653.7|94576.2|94651.5|94580.1|94654.9|94591.4|94641.4|94576.1|32
1650510310000|2022-04-21 03:05:10|94651.2|94579.1|94641.9|94591.9|94651.2|94591.9|94639.5|94572.8|39
1650510320000|2022-04-21 03:05:20|94642.1|94592.1|94653.5|94582.4|94653.8|94594.6|94642.1|94581.2|25
1650510330000|2022-04-21 03:05:30|94644.4|94594.4|94644.2|94594.2|94654.1|94594.4|94643.4|94580.6|18
1650510340000|2022-04-21 03:05:40|94644.5|94594.5|94648.4|94598.4|94654.9|94598.6|94643.7|94580.7|29
1650510350000|2022-04-21 03:05:50|94647.9|94597.9|94658.3|94584.4|94658.3|94598.2|94645.7|94584.4|23
1650510360000|2022-04-21 03:06:00|94657.8|94584.8|94656.5|94585.1|94657.8|94595.9|94645.6|94582.4|19
1650510370000|2022-04-21 03:06:10|94656.8|94584.6|94649.8|94599.8|94662.4|94600.1|94649.8|94584|29
1650510380000|2022-04-21 03:06:20|94649.9|94599.9|94649.6|94599.6|94660.4|94600.7|94648.6|94587.6|21
1650510390000|2022-04-21 03:06:30|94649.4|94599.4|94652.6|94602.6|94659.8|94602.6|94649.2|94589.8|29
1650510400000|2022-04-21 03:06:40|94652|94602|94652.1|94602.1|94652.1|94602.1|94649|94599|31
1650510410000|2022-04-21 03:06:50|94652.5|94602.5|94662.9|94588.9|94663.1|94602.5|94650.9|94588.9|30
1650510420000|2022-04-21 03:07:00|94663.2|94589.2|94649.9|94599.9|94663.4|94601.7|94649.8|94589.2|24
1650510430000|2022-04-21 03:07:10|94649.5|94599.5|94670.9|94592.4|94671.1|94605|94649.3|94589.6|38
1650510440000|2022-04-21 03:07:20|94670.2|94592.5|94664.9|94589.8|94672.9|94606.5|94654.5|94587.8|39
1650510450000|2022-04-21 03:07:30|94664|94589.7|94665.2|94588.8|94666.6|94590.5|94663.7|94587.4|45
1650510460000|2022-04-21 03:07:40|94665.5|94588.7|94666.5|94592.4|94668.5|94594.7|94664.3|94588.3|48
1650510470000|2022-04-21 03:07:50|94666.8|94592.5|94655.4|94605.4|94667.1|94606|94655.1|94591.1|30
1650510480000|2022-04-21 03:08:00|94665.9|94594.2|94657.1|94607.1|94667.3|94607.5|94654.9|94592.7|28
1650510490000|2022-04-21 03:08:10|94656.5|94606.5|94670.6|94589.3|94671.2|94609.8|94656.3|94588|21
1650510500000|2022-04-21 03:08:20|94670.8|94590|94672.2|94592.4|94672.6|94595.3|94669.7|94588.8|37
1650510510000|2022-04-21 03:08:30|94670.2|94593.7|94667.1|94587|94670.8|94608.2|94657.7|94585.8|33
1650510520000|2022-04-21 03:08:40|94666.6|94587.2|94645.7|94595.7|94667.1|94600.7|94645.3|94579.2|35
1650510530000|2022-04-21 03:08:50|94643.6|94593.6|94652.4|94576.5|94657.6|94594.7|94642.9|94575.7|39
1650510540000|2022-04-21 03:09:00|94653|94576.9|94656.7|94576.7|94656.7|94580.8|94653|94574|30
1650510550000|2022-04-21 03:09:10|94656.1|94576.9|94657.4|94579.6|94657.6|94581.7|94654.7|94576.9|26
1650510560000|2022-04-21 03:09:20|94645.7|94595.7|94644.7|94594.7|94653.2|94596|94642.9|94575.3|24
1650510570000|2022-04-21 03:09:30|94645.2|94595.2|94657.2|94581.7|94658.7|94595.2|94644.3|94578.4|28
1650510580000|2022-04-21 03:09:40|94657.4|94583.8|94658.3|94578.4|94658.3|94584.2|94655.7|94578.4|22
1650510590000|2022-04-21 03:09:50|94658.4|94578.5|94655.5|94579.9|94658.8|94580.1|94653.7|94578|17
1650510600000|2022-04-21 03:10:00|94655.3|94580|94658.4|94587.2|94660.5|94588|94655.3|94580|26
1650510610000|2022-04-21 03:10:10|94658.7|94586.3|94659.8|94586.6|94662|94589.2|94658.7|94585|21
1650510620000|2022-04-21 03:10:20|94659.9|94586.7|94659.4|94584|94660.4|94600.4|94650.4|94583.4|30
1650510630000|2022-04-21 03:10:30|94659.3|94583.9|94654.4|94578.5|94659.3|94584.2|94654.4|94578.5|20
1650510640000|2022-04-21 03:10:40|94656.4|94575.6|94656|94585.8|94657.7|94597|94646.8|94575.6|25
1650510650000|2022-04-21 03:10:50|94646|94596|94655.8|94578.4|94657.8|94596.4|94645.6|94578.1|25
1650510660000|2022-04-21 03:11:00|94655.2|94578.6|94658.5|94579.9|94658.8|94583.4|94654.6|94578.4|26
1650510670000|2022-04-21 03:11:10|94657.7|94580.3|94657.5|94583.9|94658.1|94584.4|94656.2|94578.4|29
1650510680000|2022-04-21 03:11:20|94657.6|94582.6|94657.6|94584.7|94659.9|94586.6|94657.2|94576.6|30
1650510690000|2022-04-21 03:11:30|94657.4|94586|94657.9|94584.2|94657.9|94586.1|94656.9|94582|15
1650510700000|2022-04-21 03:11:40|94658.1|94584.4|94658.6|94582.1|94659.4|94584.4|94657.3|94580.7|15
1650510710000|2022-04-21 03:11:50|94658.3|94581.8|94647.6|94597.6|94659.8|94598.4|94647.6|94577.2|27
1650510720000|2022-04-21 03:12:00|94657.2|94587.2|94650.8|94578.9|94662.4|94593.1|94638.4|94574.2|57
1650510730000|2022-04-21 03:12:10|94650.6|94579.8|94647.7|94571.3|94654.9|94590.3|94639.6|94571.3|45
1650510740000|2022-04-21 03:12:20|94647.2|94571.7|94646.2|94570.3|94651.2|94575.4|94645.4|94566.7|59
1650510750000|2022-04-21 03:12:30|94646.5|94570.5|94646.6|94566.8|94649.9|94570.5|94643.8|94562.4|59
1650510760000|2022-04-21 03:12:40|94645.7|94567.7|94646.1|94569|94651.7|94572.2|94644.4|94567.4|56
1650510770000|2022-04-21 03:12:50|94645.8|94569.6|94645.5|94571.7|94651.5|94573|94643.1|94565.5|52
1650510780000|2022-04-21 03:13:00|94645.7|94571.9|94644.5|94569.2|94649.3|94572.1|94642.8|94564.7|64
1650510790000|2022-04-21 03:13:10|94644.3|94569|94648.7|94571|94650.9|94585.5|94634|94569|57
1650510800000|2022-04-21 03:13:20|94648.8|94572.1|94645.6|94571.1|94651|94572.9|94645.6|94571|41
1650510810000|2022-04-21 03:13:30|94646.2|94571.9|94639.1|94589.1|94653|94589.1|94639.1|94570|32
1650510820000|2022-04-21 03:13:40|94638|94588|94648.1|94571.9|94653|94588|94637.6|94567.6|50
1650510830000|2022-04-21 03:13:50|94648.2|94572|94646.3|94569.1|94649.6|94575.5|94646|94569.1|39
1650510840000|2022-04-21 03:14:00|94646.1|94568.9|94645.8|94574.7|94649.6|94585.9|94635.3|94567.4|52
1650510850000|2022-04-21 03:14:10|94647.1|94573.8|94635.4|94585.4|94652.4|94585.4|94635.3|94569.7|41
1650510860000|2022-04-21 03:14:20|94645.9|94575.8|94646.6|94572.5|94651|94576.7|94645.7|94572.5|48
1650510870000|2022-04-21 03:14:30|94646.7|94572.6|94648.3|94571.2|94649.4|94574.2|94646.7|94571.1|22
1650510880000|2022-04-21 03:14:40|94648.7|94571.8|94650.3|94573.2|94650.3|94574.2|94648.4|94571.2|26
1650510890000|2022-04-21 03:14:50|94650.1|94573.7|94654.9|94576.1|94654.9|94577.9|94648.6|94571.2|19
1650510900000|2022-04-21 03:15:00|94654.6|94578.9|94655.6|94579.7|94659.6|94588.5|94638.5|94576.2|44
1650510910000|2022-04-21 03:15:10|94656.2|94578.8|94653.2|94579.1|94658|94581.9|94652.9|94577.1|35
1650510920000|2022-04-21 03:15:20|94653.1|94579.2|94656.3|94579|94656.4|94579.2|94653.1|94576.1|28
1650510930000|2022-04-21 03:15:30|94655.6|94578.5|94658.7|94583.1|94662|94585.1|94653.8|94576.9|53
1650510940000|2022-04-21 03:15:40|94659.5|94582.2|94657.8|94572.5|94661.8|94584.6|94651.2|94569.6|49
1650510950000|2022-04-21 03:15:50|94658.3|94573.7|94657.3|94574.6|94661.9|94577.7|94653.7|94570.1|43
1650510960000|2022-04-21 03:16:00|94658.3|94573.3|94652.8|94571.4|94660.5|94575|94650.4|94571.4|45
1650510970000|2022-04-21 03:16:10|94652.7|94571.5|94654.9|94574.8|94657.1|94576.4|94651.2|94571.2|48
1650510980000|2022-04-21 03:16:20|94655.2|94574.7|94651|94572.6|94659.4|94577|94650.2|94570.8|49
1650510990000|2022-04-21 03:16:30|94651.2|94573.4|94654|94562.7|94658|94577.5|94648.1|94562.4|55
1650511000000|2022-04-21 03:16:40|94654.2|94562.9|94652.2|94567.9|94656.7|94567.9|94650|94562.6|51
1650511010000|2022-04-21 03:16:50|94652.1|94567.8|94655.2|94572.7|94662.6|94584.8|94650.4|94564.8|49
1650511020000|2022-04-21 03:17:00|94657.1|94574.3|94649.4|94566.3|94657.1|94574.3|94644.4|94560.8|72
1650511030000|2022-04-21 03:17:10|94648.5|94565.7|94649.4|94562|94653.6|94567.2|94644.3|94559.2|53
1650511040000|2022-04-21 03:17:20|94648.5|94563.4|94647.8|94566|94650.3|94567.5|94644.8|94561.2|53
1650511050000|2022-04-21 03:17:30|94649|94565.2|94651.7|94564|94651.7|94570.5|94645.6|94562.9|43
1650511060000|2022-04-21 03:17:40|94651.5|94563.3|94647.9|94566.8|94656.4|94572.6|94646.7|94563|51
1650511070000|2022-04-21 03:17:50|94650|94564|94649.2|94563.6|94653.9|94567.2|94647.4|94561.2|34
1650511080000|2022-04-21 03:18:00|94649.4|94563.8|94650.7|94564.3|94657.6|94566|94649.3|94560.3|40
1650511090000|2022-04-21 03:18:10|94646.4|94563.7|94649.6|94570.9|94651.6|94571.2|94646.4|94563.7|44
1650511100000|2022-04-21 03:18:20|94649.1|94569|94651.8|94570.7|94653.4|94572.2|94648.9|94568.7|42
1650511110000|2022-04-21 03:18:30|94652.1|94571|94648.8|94568.3|94655.1|94571|94647.1|94563.1|38
1650511120000|2022-04-21 03:18:40|94648|94569.3|94650|94567.6|94652.1|94569.3|94648|94564.9|56
1650511130000|2022-04-21 03:18:50|94647.7|94567.7|94652.2|94567.2|94652.4|94569.6|94647.7|94566.3|54
1650511140000|2022-04-21 03:19:00|94649.7|94566.6|94647.6|94568.6|94654.4|94572.9|94645.6|94564.2|54
1650511150000|2022-04-21 03:19:10|94650.9|94568.7|94651.2|94575.3|94660.5|94580.6|94647.3|94566.3|66
1650511160000|2022-04-21 03:19:20|94651.3|94575.6|94656.3|94578.2|94656.7|94578.2|94651.2|94570.8|59
1650511170000|2022-04-21 03:19:30|94657.3|94577.4|94658.2|94574.9|94661.8|94579.6|94655.4|94574.6|58
1650511180000|2022-04-21 03:19:40|94659.8|94575|94660.8|94581.5|94667.1|94584.9|94653.5|94574.9|68
1650511190000|2022-04-21 03:19:50|94661|94581.6|94667.1|94584.2|94668.3|94586.3|94659.5|94578.8|48
1650511200000|2022-04-21 03:20:00|94661.9|94584.3|94665.7|94585.5|94667.8|94589.4|94657.4|94582|48
1650511210000|2022-04-21 03:20:10|94665.8|94585.9|94666.8|94583.5|94670.6|94587.2|94662.8|94582|46
1650511220000|2022-04-21 03:20:20|94665.9|94583.4|94668|94583.6|94669.7|94584.3|94663.8|94579.8|45
1650511230000|2022-04-21 03:20:30|94667.6|94584|94668.5|94585.5|94669.5|94586.5|94665|94581.6|56
1650511240000|2022-04-21 03:20:40|94669.1|94585.6|94669.5|94584.2|94674.6|94587.5|94668.7|94582.1|55
1650511250000|2022-04-21 03:20:50|94669.4|94583.9|94668.3|94590.1|94671.6|94590.1|94667.6|94582|46
1650511260000|2022-04-21 03:21:00|94670.1|94589.1|94675.3|94587.3|94681.2|94589.8|94669.9|94581.9|49
1650511270000|2022-04-21 03:21:10|94676|94586.2|94672.3|94589.2|94676.7|94590.4|94668.4|94584.2|42
1650511280000|2022-04-21 03:21:20|94671.9|94589.8|94674.2|94590.6|94677.8|94592.3|94671.6|94587.8|44
1650511290000|2022-04-21 03:21:30|94671.7|94593.1|94679.7|94593|94680.8|94596.8|94671.7|94589.3|49
1650511300000|2022-04-21 03:21:40|94679.8|94592.4|94674.4|94594.9|94683.6|94596.2|94672|94590|58
1650511310000|2022-04-21 03:21:50|94676|94594.5|94679.1|94591.3|94679.1|94595.8|94673.1|94589.4|39
1650511320000|2022-04-21 03:22:00|94679.2|94591.4|94678.6|94594.6|94681.5|94597.9|94677.5|94591.4|47
1650511330000|2022-04-21 03:22:10|94682.5|94590.1|94675.4|94595|94682.9|94596.1|94674.1|94590.1|44
1650511340000|2022-04-21 03:22:20|94675.8|94595.3|94681.5|94604.8|94681.9|94604.8|94674.2|94591.9|52
1650511350000|2022-04-21 03:22:30|94683|94602|94680.7|94600.1|94690.3|94606.1|94680.2|94597.9|57
1650511360000|2022-04-21 03:22:40|94680.6|94600.9|94678.5|94602.6|94683.6|94604.4|94676.9|94598.2|50
1650511370000|2022-04-21 03:22:50|94678.7|94603.4|94679.9|94603.4|94681.1|94605.2|94678.1|94600.2|41
1650511380000|2022-04-21 03:23:00|94676.9|94604.9|94684.2|94604.9|94692.1|94606.6|94676.2|94600.5|48
1650511390000|2022-04-21 03:23:10|94682.4|94605.6|94684.2|94601.6|94688.7|94606.7|94682.4|94598.7|43
1650511400000|2022-04-21 03:23:20|94684.1|94601.1|94684.3|94601.2|94686.1|94604.7|94683|94600.2|41
1650511410000|2022-04-21 03:23:30|94685.6|94598.7|94683.4|94600.4|94686.1|94603.2|94679.1|94594.6|55
1650511420000|2022-04-21 03:23:40|94683.3|94603.4|94679.3|94605.2|94683.3|94605.2|94677.3|94598.7|48
1650511430000|2022-04-21 03:23:50|94680.6|94603.5|94683.8|94600.4|94684.1|94604.6|94679.7|94598.3|41
1650511440000|2022-04-21 03:24:00|94684.3|94598.2|94686.6|94601.5|94686.8|94601.5|94682.6|94598.2|40
1650511450000|2022-04-21 03:24:10|94686.8|94601.1|94678|94600.1|94686.8|94601.8|94677.7|94595.5|33
1650511460000|2022-04-21 03:24:20|94678.1|94600.2|94686.6|94609.7|94690.4|94609.7|94678.1|94595.8|61
1650511470000|2022-04-21 03:24:30|94692.1|94609.6|94690.7|94605.1|94693.9|94610.1|94688.4|94602.8|47
1650511480000|2022-04-21 03:24:40|94691.3|94605|94690.1|94603.7|94692|94607.3|94686.7|94602.4|53
1650511490000|2022-04-21 03:24:50|94690.7|94602|94687.7|94603.7|94691.8|94610.2|94683.7|94602|48
1650511500000|2022-04-21 03:25:00|94686|94604.5|94685|94602.4|94687.3|94607.7|94679.8|94600.5|51
1650511510000|2022-04-21 03:25:10|94686.4|94599|94685.9|94605.7|94687.9|94607.4|94680.9|94599|46
1650511520000|2022-04-21 03:25:20|94686.1|94605.6|94680.4|94605.6|94691|94607|94679.1|94600.3|39
1650511530000|2022-04-21 03:25:30|94681.8|94605.5|94685.6|94606.7|94686.3|94607.4|94680|94604.6|47
1650511540000|2022-04-21 03:25:40|94685.1|94606.9|94684.6|94608.1|94687.5|94608.2|94682.9|94602.9|50
1650511550000|2022-04-21 03:25:50|94686|94607.3|94687.1|94605.8|94689.3|94609.3|94683.6|94604.5|51
1650511560000|2022-04-21 03:26:00|94687.4|94606.6|94690.5|94603.3|94690.5|94609.4|94683.7|94602.4|42
1650511570000|2022-04-21 03:26:10|94690.6|94604.3|94688.2|94606|94692|94607.6|94686.3|94600.6|51
1650511580000|2022-04-21 03:26:20|94688.8|94605.4|94689|94608.5|94691.5|94611.5|94685.7|94601.4|62
1650511590000|2022-04-21 03:26:30|94688.8|94608.1|94688.8|94610.4|94690|94612.5|94687|94607.3|44
1650511600000|2022-04-21 03:26:40|94689.6|94610.6|94690.6|94613|94693.7|94615.9|94684.7|94606.2|52
1650511610000|2022-04-21 03:26:50|94691.5|94611.3|94689.3|94614.4|94691.7|94615.8|94687|94608.6|54
1650511620000|2022-04-21 03:27:00|94689.9|94613.8|94692.1|94616.6|94694.1|94617.2|94689.4|94613.1|44
1650511630000|2022-04-21 03:27:10|94692.4|94616.9|94686.7|94612.8|94697.4|94618.9|94686.6|94612.8|48
1650511640000|2022-04-21 03:27:20|94686.5|94613.8|94687.3|94607.5|94691.2|94613.8|94685.3|94601.5|63
1650511650000|2022-04-21 03:27:30|94687.1|94607.3|94680.2|94597.6|94688.7|94608.3|94677.8|94596.5|53
1650511660000|2022-04-21 03:27:40|94679.1|94599.9|94684.6|94598.2|94685|94602.7|94678.4|94597.2|51
1650511670000|2022-04-21 03:27:50|94684.5|94599.6|94683.6|94600|94684.7|94600.5|94682.5|94595.2|46
1650511680000|2022-04-21 03:28:00|94683.8|94599.5|94681.8|94604.5|94684.4|94605.7|94679.3|94599.5|51
1650511690000|2022-04-21 03:28:10|94681.7|94604.3|94690.5|94613.3|94692.1|94614.4|94681.2|94600.9|53
1650511700000|2022-04-21 03:28:20|94690.1|94611.4|94685.6|94607.7|94691.9|94615.4|94684.1|94604.5|55
1650511710000|2022-04-21 03:28:30|94685.3|94608.2|94687.9|94610.2|94689.2|94612.7|94685.3|94607.5|55
1650511720000|2022-04-21 03:28:40|94688.1|94610.4|94670.4|94620.4|94688.6|94620.9|94670.4|94603|55
1650511730000|2022-04-21 03:28:50|94670.3|94620.3|94685.2|94607.6|94686.5|94621|94670.3|94604.7|31
1650511740000|2022-04-21 03:29:00|94685.4|94607.8|94683.5|94609.1|94685.4|94610.8|94681.7|94607.4|42
1650511750000|2022-04-21 03:29:10|94683.2|94608.8|94681.9|94603.3|94685|94621.8|94671.3|94603.3|44
1650511760000|2022-04-21 03:29:20|94681.7|94601.3|94681.5|94608.6|94684.2|94609.9|94680.1|94600.8|51
1650511770000|2022-04-21 03:29:30|94681.6|94608.9|94679.4|94604.1|94683.8|94618.7|94668.5|94597|56
1650511780000|2022-04-21 03:29:40|94679.6|94603.6|94680.8|94606.7|94681.4|94618|94666.9|94603.2|54
1650511790000|2022-04-21 03:29:50|94680.5|94607.3|94681.2|94606.7|94683.5|94608|94678.2|94603.4|50
1650511800000|2022-04-21 03:30:00|94681.6|94606.8|94679.2|94599.5|94681.7|94607.6|94674.8|94595.3|52
1650511810000|2022-04-21 03:30:10|94681.2|94594.3|94679.5|94597.8|94681.2|94599.6|94677.8|94594.2|55
1650511820000|2022-04-21 03:30:20|94679.3|94597.7|94679|94606.4|94681.3|94620|94670|94597.2|57
1650511830000|2022-04-21 03:30:30|94678.9|94606|94668.5|94618.5|94682.2|94618.5|94667.7|94604.1|49
1650511840000|2022-04-21 03:30:40|94679|94606.8|94680.6|94603|94682.9|94619.6|94669.6|94602.7|52
1650511850000|2022-04-21 03:30:50|94680.8|94602.1|94681.9|94605.6|94682.5|94605.6|94679.6|94601.1|49
1650511860000|2022-04-21 03:31:00|94681.7|94609.1|94686.7|94606.5|94687.7|94610.3|94681.1|94604.7|60
1650511870000|2022-04-21 03:31:10|94686.4|94607.8|94668.3|94618.3|94687.1|94618.5|94668.3|94600.4|47
1650511880000|2022-04-21 03:31:20|94668.4|94618.4|94679|94600.6|94681.3|94618.4|94668.4|94599|52
1650511890000|2022-04-21 03:31:30|94679.2|94600.5|94676.5|94601.9|94679.2|94602.2|94675.8|94598.4|51
1650511900000|2022-04-21 03:31:40|94676.6|94602|94679.4|94604.3|94683.7|94604.3|94676.5|94598.9|51
1650511910000|2022-04-21 03:31:50|94679.5|94604.6|94680.5|94600.8|94681.5|94618.6|94668.6|94598.5|51
1650511920000|2022-04-21 03:32:00|94681|94601.7|94673.6|94600.1|94681.7|94614.9|94663.8|94590.8|61
1650511930000|2022-04-21 03:32:10|94673.5|94600.3|94672|94595.9|94675.6|94600.8|94671.1|94595.9|41
1650511940000|2022-04-21 03:32:20|94672.3|94594.9|94669.7|94593.2|94673.1|94595.2|94668.8|94590.5|23
1650511950000|2022-04-21 03:32:30|94669.9|94592.6|94662.9|94582.6|94670.5|94593.6|94661.3|94580.5|39
1650511960000|2022-04-21 03:32:40|94662.4|94583.5|94663.2|94580.4|94665.4|94586.3|94657.3|94577.6|44
1650511970000|2022-04-21 03:32:50|94662.1|94583|94660|94581.9|94662.1|94586.7|94657.1|94580.3|36
1650511980000|2022-04-21 03:33:00|94660.2|94582.3|94668.6|94589.8|94668.6|94601.8|94650.1|94579.1|54
1650511990000|2022-04-21 03:33:10|94668.5|94591.3|94662.9|94587.9|94670.8|94591.3|94661|94576.5|57
1650512000000|2022-04-21 03:33:20|94663.1|94588|94667.1|94588.8|94671.8|94590.2|94662.9|94583.5|52
1650512010000|2022-04-21 03:33:30|94667.3|94589.3|94666.8|94591.6|94669|94591.8|94664.9|94585.6|45
1650512020000|2022-04-21 03:33:40|94669.3|94590|94669.2|94589.9|94672.1|94590|94669|94587.1|45
1650512030000|2022-04-21 03:33:50|94669|94589.6|94679.2|94592.8|94681.5|94593.3|94669|94587.8|54
1650512040000|2022-04-21 03:34:00|94679.5|94592.6|94674.6|94595.3|94683|94597.1|94671.8|94590.3|47
1650512050000|2022-04-21 03:34:10|94675.1|94594.3|94676|94592.8|94676|94597|94671.5|94592.8|16
1650512060000|2022-04-21 03:34:20|94675.9|94592.7|94672.9|94593.5|94676.2|94594.1|94672.9|94591.8|22
1650512070000|2022-04-21 03:34:30|94672.8|94593.3|94666.5|94584.4|94674.9|94594.5|94663.9|94580.9|57
1650512080000|2022-04-21 03:34:40|94666|94584.1|94667.6|94585.9|94673.4|94586|94665.7|94581.9|41
1650512090000|2022-04-21 03:34:50|94667.7|94585.8|94665.2|94584.4|94670.3|94587.3|94665.2|94583|34
1650512100000|2022-04-21 03:35:00|94665.3|94583.5|94664.2|94580.4|94666.3|94583.9|94659.3|94574.4|45
1650512110000|2022-04-21 03:35:10|94663.7|94581.5|94670.6|94590.3|94677.4|94598.5|94662.6|94579.6|51
1650512120000|2022-04-21 03:35:20|94672.8|94589|94664.1|94588.1|94673.3|94590.2|94662.5|94584.4|53
1650512130000|2022-04-21 03:35:30|94664|94588.2|94669.8|94590|94670.2|94590|94663.3|94585.5|39
1650512140000|2022-04-21 03:35:40|94670.3|94590.1|94671.1|94587.4|94673.2|94590.1|94668.3|94586.4|38
1650512150000|2022-04-21 03:35:50|94670.8|94587.2|94666.4|94590.3|94673.6|94591.1|94665.5|94583.7|41
1650512160000|2022-04-21 03:36:00|94671|94589.5|94674.1|94590|94674.5|94594.7|94665.9|94589.3|62
1650512170000|2022-04-21 03:36:10|94673.4|94590.8|94671.9|94592.8|94676.7|94594.6|94671.1|94588.8|32
1650512180000|2022-04-21 03:36:20|94672.8|94592.2|94673|94592.5|94675|94593.5|94672.3|94590.7|36
1650512190000|2022-04-21 03:36:30|94673.2|94591.9|94673.4|94590.4|94675.1|94595|94669.3|94584.4|47
1650512200000|2022-04-21 03:36:40|94673.8|94590.8|94663|94583.1|94674.4|94592.3|94662.7|94581.4|69
1650512210000|2022-04-21 03:36:50|94662.8|94583.3|94663|94576.6|94664.6|94583.5|94659.5|94574.5|58
1650512220000|2022-04-21 03:37:00|94663.3|94576.1|94663.3|94577.9|94664.3|94579.6|94660.7|94576.1|30
1650512230000|2022-04-21 03:37:10|94662.9|94577.5|94664|94580|94664.7|94580.6|94661.1|94577.3|19
1650512240000|2022-04-21 03:37:20|94663.9|94580.5|94669.4|94582.4|94669.4|94582.5|94663.1|94580.3|28
1650512250000|2022-04-21 03:37:30|94668.4|94584|94668.3|94584.4|94671.8|94584.4|94667.6|94579.8|23
1650512260000|2022-04-21 03:37:40|94668.2|94584.3|94663.8|94580.4|94669.1|94588.2|94660.4|94579.3|33
1650512270000|2022-04-21 03:37:50|94663.3|94581.1|94663.8|94573.5|94666.4|94581.1|94663.3|94573.5|28
1650512280000|2022-04-21 03:38:00|94665.1|94573.2|94663.2|94577.6|94667.2|94577.9|94660|94572|41
1650512290000|2022-04-21 03:38:10|94663.4|94578.1|94665|94579.5|94666.3|94579.6|94662.5|94577.6|23
1650512300000|2022-04-21 03:38:20|94665.1|94577.1|94665.2|94578.1|94667.7|94584.8|94659.1|94576.9|48
1650512310000|2022-04-21 03:38:30|94664.9|94579.1|94656.7|94582.9|94665.3|94585.9|94655.6|94579.1|39
1650512320000|2022-04-21 03:38:40|94656.9|94583|94661|94581.3|94661.5|94585.3|94656.7|94578.1|32
1650512330000|2022-04-21 03:38:50|94661.3|94580.9|94665.9|94579.2|94668.7|94581.2|94661.1|94576.8|26
1650512340000|2022-04-21 03:39:00|94665.8|94579.7|94662.2|94581.4|94666.8|94585.1|94658.4|94578.5|28
1650512350000|2022-04-21 03:39:10|94662.1|94581.2|94657.5|94580.4|94665.9|94582.6|94654.9|94577.2|27
1650512360000|2022-04-21 03:39:20|94656.8|94581.4|94655.8|94572.5|94664.9|94581.5|94653.6|94567.2|41
1650512370000|2022-04-21 03:39:30|94656.5|94572|94656.1|94571.8|94657.6|94579.1|94652.8|94569.6|19
1650512380000|2022-04-21 03:39:40|94655.7|94572.6|94655.3|94569.9|94656.4|94575.6|94653.5|94568.2|28
1650512390000|2022-04-21 03:39:50|94655.2|94569.7|94653.5|94571.6|94655.2|94573.3|94651|94568.3|16
1650512400000|2022-04-21 03:40:00|94653.3|94572.7|94654.6|94573.9|94654.6|94574.4|94652.3|94571.1|18
1650512410000|2022-04-21 03:40:10|94654.5|94572.7|94655.5|94569.4|94656.8|94573.6|94652.7|94569.4|14
1650512420000|2022-04-21 03:40:20|94648.5|94576.1|94652.9|94576.3|94652.9|94577|94648.1|94573.7|11
1650512430000|2022-04-21 03:40:30|94652.7|94574.9|94657.6|94570.1|94657.6|94580.3|94650.7|94570.1|20
1650512440000|2022-04-21 03:40:40|94657.4|94569.9|94657.4|94572.5|94661.3|94577.1|94656.3|94566.7|11
1650512450000|2022-04-21 03:40:50|94657.6|94570.1|94651.2|94577.6|94659.8|94577.6|94650.1|94570.1|15
1650512460000|2022-04-21 03:41:00|94651.4|94576.8|94639.5|94566.9|94661.7|94579.2|94639.5|94558.4|35
1650512470000|2022-04-21 03:41:10|94643.4|94563.5|94648.5|94560.3|94649.7|94566.3|94643.4|94559.1|19
1650512480000|2022-04-21 03:41:20|94648.6|94560.5|94645.4|94565.6|94650.7|94568.4|94642.4|94558.5|21
1650512490000|2022-04-21 03:41:30|94645.8|94565.3|94653.9|94569|94654.7|94569.7|94645.8|94560.5|29
1650512500000|2022-04-21 03:41:40|94654.1|94567.9|94653.5|94571.7|94655|94573.6|94650|94566.6|17
1650512510000|2022-04-21 03:41:50|94652.3|94571.2|94654.2|94572.7|94655.5|94572.9|94652.1|94570.9|18
1650512520000|2022-04-21 03:42:00|94653.9|94572.1|94655|94574.7|94655.3|94575.4|94649.9|94572.1|26
1650512530000|2022-04-21 03:42:10|94654.9|94574.3|94653.4|94574|94654.9|94574.7|94653|94573.6|17
1650512540000|2022-04-21 03:42:20|94653.3|94573.9|94663.6|94566.4|94663.6|94578.3|94651.5|94566.4|21
1650512550000|2022-04-21 03:42:30|94662.4|94568.5|94661|94572.5|94662.4|94574.6|94659.4|94568.5|20
1650512560000|2022-04-21 03:42:40|94660.9|94573.5|94656.1|94575.4|94660.9|94579.8|94653.4|94571|38
1650512570000|2022-04-21 03:42:50|94655.4|94575.2|94655.1|94568.9|94656|94575.9|94649.1|94568.7|29
1650512580000|2022-04-21 03:43:00|94654.4|94569.2|94649|94565.6|94656.4|94570.9|94647.9|94562.8|29
1650512590000|2022-04-21 03:43:10|94648.2|94564.5|94646.8|94561.8|94648.9|94564.9|94645.4|94560.4|18
1650512600000|2022-04-21 03:43:20|94646.9|94561.9|94647.8|94565.1|94648.1|94565.1|94646.2|94561.9|25
1650512610000|2022-04-21 03:43:30|94648|94565.7|94650.6|94562.3|94651.6|94566.5|94647.3|94561.4|24
1650512620000|2022-04-21 03:43:40|94650.5|94562.7|94648|94562.3|94651|94566.9|94645.1|94558.9|26
1650512630000|2022-04-21 03:43:50|94647.3|94560.9|94645.4|94552.6|94649.4|94562.9|94641.3|94551.2|28
1650512640000|2022-04-21 03:44:00|94648.9|94552|94639.5|94560|94648.9|94560.9|94637.9|94552|31
1650512650000|2022-04-21 03:44:10|94639|94559.5|94636.7|94554|94640.7|94560.7|94635.9|94553.4|34
1650512660000|2022-04-21 03:44:20|94636.6|94554.2|94637.9|94551.7|94642.4|94557|94634|94551.1|41
1650512670000|2022-04-21 03:44:30|94637.8|94551.5|94639|94552.5|94642.4|94553.8|94637.2|94548.4|25
1650512680000|2022-04-21 03:44:40|94640.5|94552.3|94640.9|94550.2|94642.4|94561.7|94633.3|94550|46
1650512690000|2022-04-21 03:44:50|94640.1|94549.9|94640.4|94554.3|94642.2|94555.5|94637.9|94549.5|31
1650512700000|2022-04-21 03:45:00|94642.1|94553.5|94646.4|94560.2|94647.3|94561.1|94636.3|94553.5|36
1650512710000|2022-04-21 03:45:10|94645.7|94562.6|94646.2|94559.9|94649.3|94563.3|94640.8|94556.3|41
1650512720000|2022-04-21 03:45:20|94647.3|94561|94647.2|94562|94647.5|94565.6|94643.3|94560.9|27
1650512730000|2022-04-21 03:45:30|94646.8|94563.2|94651.6|94563.7|94651.7|94564.4|94646.3|94562.1|28
1650512740000|2022-04-21 03:45:40|94651.5|94563|94650|94561.7|94653.2|94564.4|94649.9|94561.2|24
1650512750000|2022-04-21 03:45:50|94650.7|94561.6|94645.7|94566.7|94650.7|94567.9|94641.4|94561.1|20
1650512760000|2022-04-21 03:46:00|94646|94565.7|94644.5|94568.1|94650|94568.2|94643.9|94563.8|36
1650512770000|2022-04-21 03:46:10|94648.1|94565.8|94651.2|94567.5|94651.3|94571.7|94646.4|94565.8|22
1650512780000|2022-04-21 03:46:20|94651.1|94567.4|94655.7|94570.8|94660.2|94574.1|94647.2|94567.4|34
1650512790000|2022-04-21 03:46:30|94654|94571.4|94653|94568|94656.5|94576|94651|94567.7|26
1650512800000|2022-04-21 03:46:40|94653.2|94568.6|94651.2|94571.5|94653.6|94573.4|94648.5|94568.6|30
1650512810000|2022-04-21 03:46:50|94651.6|94571|94670.1|94554.1|94670.1|94572.8|94648.5|94554.1|24
1650512820000|2022-04-21 03:47:00|94657.3|94560.4|94652.6|94572.7|94657.3|94573|94644.2|94560.4|32
1650512830000|2022-04-21 03:47:10|94652.4|94572.3|94654.1|94574.3|94656|94575|94652.4|94568.6|34
1650512840000|2022-04-21 03:47:20|94654.3|94573.9|94651.3|94575.1|94656.2|94575.7|94650.2|94571|14
1650512850000|2022-04-21 03:47:30|94651.6|94575.8|94657.2|94574.6|94659.7|94576.1|94651.3|94570.3|26
1650512860000|2022-04-21 03:47:40|94656.9|94571.5|94659.3|94574.8|94659.5|94575.4|94656.9|94571.5|25
1650512870000|2022-04-21 03:47:50|94658.7|94574.1|94658.5|94576.7|94658.8|94578.9|94652.6|94574.1|18
1650512880000|2022-04-21 03:48:00|94658.2|94576.4|94666|94567.7|94674.6|94578.9|94653.2|94562.4|36
1650512890000|2022-04-21 03:48:10|94669|94564.3|94660.6|94576.7|94672.2|94576.8|94660.6|94562|38
1650512900000|2022-04-21 03:48:20|94659.8|94576.9|94665.3|94580.3|94665.4|94582.2|94656.8|94576.9|36
1650512910000|2022-04-21 03:48:30|94665.2|94581.1|94664|94577.8|94668.4|94583.6|94663.6|94577.8|35
1650512920000|2022-04-21 03:48:40|94663.3|94577.7|94657.9|94580.4|94667.4|94582.6|94655.3|94575.7|46
1650512930000|2022-04-21 03:48:50|94657|94580.5|94657.7|94583.3|94663.6|94586.6|94656.3|94580.5|38
1650512940000|2022-04-21 03:49:00|94657.6|94583.1|94664.4|94585.9|94666.5|94586.2|94657.6|94581.2|44
1650512950000|2022-04-21 03:49:10|94665.6|94585.4|94668.6|94583.7|94671.9|94585.5|94664.5|94580.7|33
1650512960000|2022-04-21 03:49:20|94668.8|94583.9|94671.5|94585|94677.3|94588.4|94668.2|94581.4|38
1650512970000|2022-04-21 03:49:30|94674.3|94582.4|94674.4|94585|94675.8|94585|94671.3|94581.3|32
1650512980000|2022-04-21 03:49:40|94674.3|94585.5|94665.9|94589.2|94674.5|94589.2|94665.1|94584.4|28
1650512990000|2022-04-21 03:49:50|94665.8|94589.3|94676.8|94591|94684.4|94593.5|94665.8|94580.1|32
1650513000000|2022-04-21 03:50:00|94676.5|94590.7|94678.7|94590.8|94679.4|94590.8|94676|94585.6|38
1650513010000|2022-04-21 03:50:10|94678.8|94591|94678.9|94587.5|94678.9|94596.6|94669.2|94585|47
1650513020000|2022-04-21 03:50:20|94678.7|94588|94669.4|94586.4|94678.7|94588.7|94669.1|94584.1|38
1650513030000|2022-04-21 03:50:30|94668.8|94586.7|94675.5|94590|94675.5|94591.9|94668.8|94585.9|30
1650513040000|2022-04-21 03:50:40|94675.3|94589.9|94680|94590.8|94680|94593|94674.4|94588.7|36
1650513050000|2022-04-21 03:50:50|94680.3|94590.2|94684.7|94591.3|94686.7|94596.7|94677.5|94587.4|34
1650513060000|2022-04-21 03:51:00|94684|94593.9|94682.2|94594.6|94686.6|94596.1|94681.1|94591.1|37
1650513070000|2022-04-21 03:51:10|94682.7|94593.8|94681.5|94598|94686.1|94600.9|94678.5|94592.8|33
1650513080000|2022-04-21 03:51:20|94681.6|94598.3|94683.7|94597.5|94686.2|94601.7|94681.4|94596.9|35
1650513090000|2022-04-21 03:51:30|94684.4|94598.1|94683.4|94599.1|94685.8|94600.2|94683.4|94597.5|22
1650513100000|2022-04-21 03:51:40|94684.2|94598.1|94683.3|94601.9|94684.7|94604.3|94674.3|94595.9|29
1650513110000|2022-04-21 03:51:50|94683.4|94601.7|94686.9|94602.7|94688.1|94602.7|94682.8|94600.5|34
1650513120000|2022-04-21 03:52:00|94686.8|94602.5|94686|94603|94692.1|94603|94686|94596.4|41
1650513130000|2022-04-21 03:52:10|94687.7|94602.2|94687.2|94601.7|94689.4|94605.5|94685.4|94598.4|58
1650513140000|2022-04-21 03:52:20|94687.4|94602.9|94683.5|94600.9|94689.2|94604.6|94682.6|94599.5|50
1650513150000|2022-04-21 03:52:30|94683.6|94600.7|94685|94603.1|94688.3|94605.1|94680.9|94598.8|52
1650513160000|2022-04-21 03:52:40|94683.9|94602|94686.6|94603.3|94693.8|94610.2|94678.4|94599.5|64
1650513170000|2022-04-21 03:52:50|94686.7|94603.8|94678.7|94605.9|94686.7|94607.7|94677.8|94600.3|50
1650513180000|2022-04-21 03:53:00|94681.9|94606.2|94681.8|94602.8|94694.2|94619.7|94669.7|94600.6|60
1650513190000|2022-04-21 03:53:10|94681.7|94602.7|94680.5|94600.3|94683.9|94605.1|94677.3|94597.4|49
1650513200000|2022-04-21 03:53:20|94680.2|94600.9|94686.9|94606.1|94688.3|94606.7|94679|94600|51
1650513210000|2022-04-21 03:53:30|94686.8|94606|94686.4|94607.5|94694.9|94613.7|94685.2|94602.1|46
1650513220000|2022-04-21 03:53:40|94686.8|94607.2|94691.3|94610.2|94698.3|94614.3|94686.3|94605.1|57
1650513230000|2022-04-21 03:53:50|94691.4|94610.3|94686.4|94610.7|94691.4|94612.3|94685.4|94609.4|34
1650513240000|2022-04-21 03:54:00|94686|94610.5|94689.7|94606.6|94689.7|94613|94681.6|94606|54
1650513250000|2022-04-21 03:54:10|94689.1|94606.7|94681.8|94604.6|94689.2|94609|94681.8|94599.1|54
1650513260000|2022-04-21 03:54:20|94681.7|94604.5|94688.2|94608.7|94690.3|94609.6|94681.7|94603.4|41
1650513270000|2022-04-21 03:54:30|94687.6|94608.2|94682.5|94605.1|94689.5|94610.8|94681|94601.8|52
1650513280000|2022-04-21 03:54:40|94684.9|94605|94681.8|94607.9|94686.3|94619.4|94669.4|94603.1|34
1650513290000|2022-04-21 03:54:50|94682.7|94609.1|94685.7|94604.2|94687.2|94609.6|94681.8|94603|45
1650513300000|2022-04-21 03:55:00|94686.6|94603.3|94684.1|94607.1|94688.8|94607.6|94683.8|94602.8|42
1650513310000|2022-04-21 03:55:10|94685|94606.3|94687.8|94606.3|94690.6|94610|94682.9|94605.3|47
1650513320000|2022-04-21 03:55:20|94687.9|94606.5|94684.3|94602.5|94688.4|94607.3|94680.5|94602.3|34
1650513330000|2022-04-21 03:55:30|94683|94603.6|94692.6|94613.9|94697.4|94622.5|94672.5|94601.6|59
1650513340000|2022-04-21 03:55:40|94693.1|94614.3|94694.7|94613.6|94696.6|94615.8|94690.9|94612.2|31
1650513350000|2022-04-21 03:55:50|94693.5|94613.5|94688.5|94604.3|94696.2|94614|94684.2|94604.3|45
1650513360000|2022-04-21 03:56:00|94687.6|94605.1|94688|94606.4|94690.2|94608.1|94684.8|94603.3|43
1650513370000|2022-04-21 03:56:10|94687.9|94605.9|94690.6|94605.3|94693.4|94607.8|94686.9|94603.8|41
1650513380000|2022-04-21 03:56:20|94690|94605.9|94677.4|94604.7|94690|94608.6|94677.4|94598.2|44
1650513390000|2022-04-21 03:56:30|94679.1|94605|94678.3|94596.8|94682.2|94605|94675.1|94592.5|66
1650513400000|2022-04-21 03:56:40|94678.5|94597.4|94678.9|94597.3|94681.2|94598.5|94677.4|94594.8|57
1650513410000|2022-04-21 03:56:50|94678.7|94597.4|94680|94598.6|94680.4|94600.7|94677.2|94596.4|52
1650513420000|2022-04-21 03:57:00|94679.9|94599.5|94682.3|94601.1|94688.7|94604|94679|94595.7|57
1650513430000|2022-04-21 03:57:10|94682.2|94601.3|94682.2|94601.6|94682.2|94602.2|94675|94598.6|52
1650513440000|2022-04-21 03:57:20|94682.4|94601.5|94679.5|94600.7|94684.2|94601.6|94677.1|94598|45
1650513450000|2022-04-21 03:57:30|94679.4|94600.6|94679.8|94596.9|94685.8|94600.6|94676.5|94595.2|59
1650513460000|2022-04-21 03:57:40|94679.9|94596|94676.9|94597.1|94679.9|94599.4|94672.6|94590.4|47
1650513470000|2022-04-21 03:57:50|94675.9|94597.6|94675.7|94598|94678.3|94598.5|94674.9|94596.2|18
1650513480000|2022-04-21 03:58:00|94676.6|94596.8|94673.8|94596.9|94678.5|94597.5|94672.9|94594.1|24
1650513490000|2022-04-21 03:58:10|94675.7|94595.6|94676.1|94599.1|94677.7|94599.8|94674.5|94595.6|34
1650513500000|2022-04-21 03:58:20|94676.8|94598.8|94671.7|94589|94677.9|94599.2|94669.7|94581.6|45
1650513510000|2022-04-21 03:58:30|94673|94590.2|94669.2|94588.1|94674.5|94591.4|94664.7|94582.8|38
1650513520000|2022-04-21 03:58:40|94669|94586.7|94670.5|94587|94670.5|94589.3|94666.9|94586.6|32
1650513530000|2022-04-21 03:58:50|94669.9|94586.8|94665.8|94585.3|94671.6|94588.4|94664.4|94582.2|37
1650513540000|2022-04-21 03:59:00|94665.5|94585.9|94667.3|94583.9|94671.3|94586.5|94665.3|94580.8|40
1650513550000|2022-04-21 03:59:10|94668.1|94583.1|94657.8|94573.9|94668.2|94584.7|94655.1|94564.6|50
1650513560000|2022-04-21 03:59:20|94657.9|94574.1|94655.8|94570.7|94659.8|94578.4|94652.5|94570.7|47
1650513570000|2022-04-21 03:59:30|94655|94571.4|94655.6|94572.7|94656.4|94574.5|94652.1|94569.4|46
1650513580000|2022-04-21 03:59:40|94655.7|94572.8|94659|94572.9|94662.4|94577.9|94655.2|94571.2|35
1650513590000|2022-04-21 03:59:50|94658.6|94573.2|94649.9|94575.5|94658.6|94579|94649|94573.2|47
1650513600000|2022-04-21 04:00:00|94649.7|94575.8|94657.4|94568.4|94657.6|94575.8|94648.5|94564.4|50
1650513610000|2022-04-21 04:00:10|94657.5|94567.9|94656.6|94573|94657.5|94574.4|94652.9|94565.7|47
1650513620000|2022-04-21 04:00:20|94657|94571.6|94654.9|94572|94657.2|94572.4|94650.5|94569.7|44
1650513630000|2022-04-21 04:00:30|94655.5|94571.6|94651.2|94572.3|94655.5|94573.6|94651|94570.6|56
1650513640000|2022-04-21 04:00:40|94650.6|94572.2|94657.3|94571.1|94657.3|94574.3|94649.5|94570.4|42
1650513650000|2022-04-21 04:00:50|94651.3|94575.7|94647.8|94569.9|94656.7|94575.7|94644.1|94564.8|49
1650513660000|2022-04-21 04:01:00|94647.6|94570.1|94648.9|94560.3|94656.3|94574.3|94646.6|94558.7|60
1650513670000|2022-04-21 04:01:10|94648.1|94562.2|94649.2|94551.6|94650.2|94563.2|94642|94548.7|55
1650513680000|2022-04-21 04:01:20|94644.8|94563.2|94651.7|94562.8|94654|94567.5|94644.7|94557.8|59
1650513690000|2022-04-21 04:01:30|94652.6|94561.9|94648.7|94561.9|94652.6|94565.5|94647.2|94560.7|44
1650513700000|2022-04-21 04:01:40|94649|94563.3|94645.8|94560.2|94649|94565.1|94643.2|94555.1|50
1650513710000|2022-04-21 04:01:50|94645.9|94561.1|94643.5|94560.7|94647.7|94564.7|94640|94559.7|39
1650513720000|2022-04-21 04:02:00|94643.7|94560.9|94641.1|94558.4|94648.3|94562.7|94638.3|94551.5|50
1650513730000|2022-04-21 04:02:10|94640.9|94558.2|94645.7|94555.5|94647.3|94558.3|94640.9|94553.6|44
1650513740000|2022-04-21 04:02:20|94646.2|94556.2|94645.7|94556.4|94648.1|94558.4|94644.5|94554.3|37
1650513750000|2022-04-21 04:02:30|94646.6|94555.1|94641|94559.1|94646.7|94560.5|94639.7|94555.1|29
1650513760000|2022-04-21 04:02:40|94641.8|94558.8|94631.2|94547.2|94644.8|94558.8|94630.2|94544.3|41
1650513770000|2022-04-21 04:02:50|94631.4|94545.7|94635.6|94540.2|94635.6|94550.1|94631|94540.2|57
1650513780000|2022-04-21 04:03:00|94635.7|94540.5|94629.4|94545.4|94635.7|94547|94626.3|94540.5|40
1650513790000|2022-04-21 04:03:10|94628.9|94545|94626.8|94548.9|94630.1|94548.9|94624.2|94544.4|39
1650513800000|2022-04-21 04:03:20|94627|94549.5|94620.6|94550.4|94627|94561|94610|94540.7|46
1650513810000|2022-04-21 04:03:30|94621.6|94548.2|94623.1|94543.4|94624.7|94548.8|94619.7|94541.2|22
1650513820000|2022-04-21 04:03:40|94622.2|94544.3|94621.5|94546.3|94624.9|94557.7|94607.7|94541|36
1650513830000|2022-04-21 04:03:50|94621.6|94545.8|94618.6|94546.9|94621.6|94557.7|94607.6|94545.1|47
1650513840000|2022-04-21 04:04:00|94618|94547|94619.5|94548.8|94621|94558.3|94608.2|94546.9|24
1650513850000|2022-04-21 04:04:10|94621.6|94549|94624.7|94551.3|94626.4|94563.2|94613.2|94543.2|53
1650513860000|2022-04-21 04:04:20|94624.3|94550.8|94611.6|94561.6|94626.4|94561.6|94611.6|94546.2|40
1650513870000|2022-04-21 04:04:30|94611.9|94561.9|94623.1|94551.6|94624.6|94561.9|94609.9|94549.8|30
1650513880000|2022-04-21 04:04:40|94623.2|94551.7|94620.9|94546.1|94624.1|94561.1|94610|94546.1|28
1650513890000|2022-04-21 04:04:50|94621.3|94546|94618.1|94545.3|94621.3|94546.5|94617|94543.3|22
1650513900000|2022-04-21 04:05:00|94618.3|94545.2|94621.4|94546.8|94623.5|94558.9|94606.1|94543.3|37
1650513910000|2022-04-21 04:05:10|94623.2|94547.5|94622.7|94551.8|94623.3|94562.5|94609.3|94547.1|41
1650513920000|2022-04-21 04:05:20|94622.6|94551.9|94621.6|94549.7|94625.2|94560.7|94610.6|94546.9|36
1650513930000|2022-04-21 04:05:30|94622.1|94549.1|94624.3|94549|94627.6|94550.7|94621.3|94546.2|34
1650513940000|2022-04-21 04:05:40|94624.2|94549.2|94624.5|94550.4|94625.7|94550.6|94623|94547.7|26
1650513950000|2022-04-21 04:05:50|94624.4|94549.8|94622.2|94549.1|94624.4|94560.5|94610.4|94549.1|13
1650513960000|2022-04-21 04:06:00|94621.1|94550|94608.1|94558.1|94621.3|94561.5|94607.6|94545.6|48
1650513970000|2022-04-21 04:06:10|94608|94558|94621.5|94549|94622.1|94559.3|94605.2|94541.9|41
1650513980000|2022-04-21 04:06:20|94620.8|94549.5|94622.9|94548.4|94622.9|94561.4|94610.7|94548.4|37
1650513990000|2022-04-21 04:06:30|94622.4|94548.7|94608.7|94558.7|94623.1|94559.3|94608.4|94547.8|16
1650514000000|2022-04-21 04:06:40|94609.3|94559.3|94622.1|94543.4|94622.4|94561.3|94608.8|94543|21
1650514010000|2022-04-21 04:06:50|94621.8|94544.9|94624.2|94545.9|94624.2|94547.3|94620.2|94543.7|31
1650514020000|2022-04-21 04:07:00|94624.4|94545.6|94623|94547.4|94624.4|94547.7|94621.6|94545.6|27
1650514030000|2022-04-21 04:07:10|94623.2|94546.6|94621.9|94551.3|94623.2|94560.7|94609.7|94546.6|20
1650514040000|2022-04-21 04:07:20|94611.2|94561.2|94611.9|94561.9|94621.5|94562.1|94610.8|94551|18
1650514050000|2022-04-21 04:07:30|94621.8|94551.5|94621.7|94549.8|94621.8|94562.3|94611|94549.8|24
1650514060000|2022-04-21 04:07:40|94622.4|94549.9|94624.8|94548.8|94624.8|94561.3|94608.6|94548.3|21
1650514070000|2022-04-21 04:07:50|94623.3|94549.9|94624|94551.3|94624.2|94561.4|94608|94547.8|28
1650514080000|2022-04-21 04:08:00|94622.7|94551.4|94619.7|94546.5|94622.7|94562.2|94606|94543.2|40
1650514090000|2022-04-21 04:08:10|94620|94548.5|94619|94548.7|94620.5|94559.4|94606.2|94546.8|31
1650514100000|2022-04-21 04:08:20|94620.1|94548.6|94621.2|94547.6|94621.2|94559.5|94609.4|94546.1|26
1650514110000|2022-04-21 04:08:30|94621.4|94548.4|94629.8|94555.7|94630.3|94563.4|94609.7|94547.1|55
1650514120000|2022-04-21 04:08:40|94629.5|94555.4|94627.3|94555.1|94630.1|94565.5|94614.5|94548.5|41
1650514130000|2022-04-21 04:08:50|94628.1|94554.7|94629.6|94551.1|94631|94555.1|94627.8|94550.8|28
1650514140000|2022-04-21 04:09:00|94629.7|94551.8|94629.5|94556.6|94630.8|94565|94614.9|94551.8|29
1650514150000|2022-04-21 04:09:10|94629|94557.2|94626.3|94554.1|94629.9|94558.6|94625.5|94552.9|26
1650514160000|2022-04-21 04:09:20|94626.1|94553.8|94629.5|94557.4|94629.6|94557.5|94626|94553.8|30
1650514170000|2022-04-21 04:09:30|94629.9|94556.7|94627.7|94555|94630.7|94557.5|94623.8|94549.9|52
1650514180000|2022-04-21 04:09:40|94628.2|94554.6|94628.7|94552|94630.7|94554.8|94627.7|94550.9|40
1650514190000|2022-04-21 04:09:50|94628.6|94551.9|94626.9|94551.4|94630.8|94563.6|94613.5|94549.7|36
1650514200000|2022-04-21 04:10:00|94627.4|94551.5|94626.2|94552.2|94627.9|94554.1|94624.2|94550.8|36
1650514210000|2022-04-21 04:10:10|94626|94552.4|94613.6|94563.6|94629.8|94563.6|94613.1|94551.4|30
1650514220000|2022-04-21 04:10:20|94624.6|94553|94614.3|94564.3|94626.1|94564.3|94613|94552.1|23
1650514230000|2022-04-21 04:10:30|94614.4|94564.4|94623.4|94551.7|94630.5|94564.4|94609.9|94546.8|25
1650514240000|2022-04-21 04:10:40|94624.2|94551.5|94627.8|94551.4|94630.5|94563|94610.5|94547.8|33
1650514250000|2022-04-21 04:10:50|94626.5|94554.3|94626|94548.4|94630.1|94567.1|94617.1|94546.5|44
1650514260000|2022-04-21 04:11:00|94626.1|94548.2|94628|94550.9|94628.1|94551.7|94624.1|94547.7|43
1650514270000|2022-04-21 04:11:10|94627.6|94550.5|94627.8|94553.7|94630.8|94553.7|94627|94550.2|41
1650514280000|2022-04-21 04:11:20|94627.9|94553.4|94629|94556|94638.2|94573.6|94619.8|94547.5|45
1650514290000|2022-04-21 04:11:30|94620|94570|94634.9|94558.6|94636.2|94570.3|94619.2|94555.3|42
1650514300000|2022-04-21 04:11:40|94634.3|94559.1|94634.2|94560.8|94635.5|94561|94631.7|94557.7|34
1650514310000|2022-04-21 04:11:50|94634.9|94560.6|94637.1|94559.5|94639.6|94561.5|94634.9|94556.3|24
1650514320000|2022-04-21 04:12:00|94637.3|94558.3|94639.2|94557.6|94639.8|94559.9|94636.8|94556.4|31
1650514330000|2022-04-21 04:12:10|94639.4|94557.1|94634.3|94563.5|94639.4|94573.5|94623.5|94557.1|12
1650514340000|2022-04-21 04:12:20|94636.6|94561|94634|94556.6|94638.6|94561.6|94633.6|94550.9|26
1650514350000|2022-04-21 04:12:30|94634.3|94555.5|94635.6|94555.6|94636.2|94558.1|94633.9|94554.9|30
1650514360000|2022-04-21 04:12:40|94636|94555.3|94618.6|94568.6|94636|94570.7|94618.6|94555.3|23
1650514370000|2022-04-21 04:12:50|94618.5|94568.5|94627.1|94551.8|94629|94568.6|94618.4|94545.2|37
1650514380000|2022-04-21 04:13:00|94627.2|94551.7|94623.9|94548.2|94631.1|94552.1|94623|94540.3|38
1650514390000|2022-04-21 04:13:10|94623.6|94548.4|94625.5|94546.1|94626.1|94548.5|94623.6|94545.8|21
1650514400000|2022-04-21 04:13:20|94623.8|94548.6|94624.2|94547.2|94625.6|94548.6|94622.9|94541.1|29
1650514410000|2022-04-21 04:13:30|94624|94547|94603|94553|94624.3|94558.5|94603|94538.3|38
1650514420000|2022-04-21 04:13:40|94613.7|94543|94620.9|94544.7|94621.6|94546.3|94613.2|94541.3|32
1650514430000|2022-04-21 04:13:50|94621.4|94544.8|94620.1|94545.9|94622.3|94547.1|94618.4|94544.3|37
1650514440000|2022-04-21 04:14:00|94620|94545.8|94619.5|94538.7|94621.2|94547.6|94617.9|94537.8|41
1650514450000|2022-04-21 04:14:10|94619.4|94538.1|94616.4|94540.8|94621.9|94552.9|94602.4|94535.5|40
1650514460000|2022-04-21 04:14:20|94616|94541.3|94609.4|94536.9|94616.6|94548.1|94597.1|94532.2|31
1650514470000|2022-04-21 04:14:30|94609.6|94536.6|94612.1|94531|94614.4|94539.3|94608.6|94530.5|39
1650514480000|2022-04-21 04:14:40|94611|94532.1|94607.9|94534.9|94612.7|94534.9|94607.7|94531.3|25
1650514490000|2022-04-21 04:14:50|94607.6|94535|94610.8|94533.1|94613.8|94537.1|94607.6|94529.5|24
1650514500000|2022-04-21 04:15:00|94610.6|94533.3|94606.9|94534.3|94611.5|94545.4|94595.4|94532|30
1650514510000|2022-04-21 04:15:10|94606.5|94534.1|94609.1|94524.5|94612|94534.1|94602.6|94523.7|32
1650514520000|2022-04-21 04:15:20|94608.1|94525.9|94606|94533.2|94608.7|94533.2|94604.5|94524.5|40
1650514530000|2022-04-21 04:15:30|94607.7|94533|94605.3|94528.9|94608.6|94534.2|94604.6|94528.7|32
1650514540000|2022-04-21 04:15:40|94605.6|94530.3|94607.9|94523.7|94611|94530.6|94605|94522.6|25
1650514550000|2022-04-21 04:15:50|94607|94523.9|94601.3|94521.6|94607|94528.5|94597.6|94520.8|28
1650514560000|2022-04-21 04:16:00|94600.3|94522.5|94597.2|94520.6|94601.8|94525.6|94596.5|94519.1|47
1650514570000|2022-04-21 04:16:10|94597.6|94520.2|94595.7|94518.6|94598.8|94522.9|94594.9|94515.3|50
1650514580000|2022-04-21 04:16:20|94597.3|94517.4|94600.2|94515.2|94600.2|94521.6|94596.2|94515.2|36
1650514590000|2022-04-21 04:16:30|94599.3|94516.4|94597.1|94521.7|94600.6|94530.8|94580.8|94515.6|39
1650514600000|2022-04-21 04:16:40|94598.7|94522.1|94598.2|94520.9|94600.5|94523.9|94597.5|94518.4|39
1650514610000|2022-04-21 04:16:50|94597.3|94522|94599.1|94520.2|94599.6|94534.4|94584.2|94518.1|45
1650514620000|2022-04-21 04:17:00|94600.3|94520.7|94595.6|94520.3|94600.7|94525|94594.6|94519.1|49
1650514630000|2022-04-21 04:17:10|94595.7|94520.5|94597.8|94521|94599.1|94523.4|94595.6|94519.7|39
1650514640000|2022-04-21 04:17:20|94597.5|94520.8|94597.4|94522.6|94600.5|94525.4|94596|94520.1|41
1650514650000|2022-04-21 04:17:30|94597.5|94522.5|94593.4|94514.7|94598.4|94523.8|94592.6|94509.9|55
1650514660000|2022-04-21 04:17:40|94594.1|94514.4|94596.5|94516.4|94597.4|94516.5|94593.2|94510.6|42
1650514670000|2022-04-21 04:17:50|94596.7|94515.3|94591.6|94514.3|94598.6|94522.5|94591|94513.9|52
1650514680000|2022-04-21 04:18:00|94592.8|94514.2|94595.3|94518.6|94595.3|94519.3|94590.1|94513.3|54
1650514690000|2022-04-21 04:18:10|94596.2|94519.3|94596.3|94515.5|94597|94521|94591.6|94513.2|47
1650514700000|2022-04-21 04:18:20|94596.7|94514.8|94593.6|94520.1|94597.3|94520.5|94592.9|94513.3|43
1650514710000|2022-04-21 04:18:30|94593.8|94519.9|94594.5|94518.8|94595.7|94519.9|94592.9|94516.7|47
1650514720000|2022-04-21 04:18:40|94593.1|94517.6|94595.1|94516.1|94595.1|94519.5|94592.4|94516.1|47
1650514730000|2022-04-21 04:18:50|94593.6|94515.7|94592.5|94517.2|94598.9|94519.3|94590.4|94513.7|56
1650514740000|2022-04-21 04:19:00|94592|94517.5|94593.2|94512.9|94594.3|94517.5|94588.7|94509|51
1650514750000|2022-04-21 04:19:10|94593.3|94512.7|94585.9|94505.2|94594.3|94514.3|94585.5|94501.8|57
1650514760000|2022-04-21 04:19:20|94585.8|94505.1|94586.2|94502.7|94587.8|94508.1|94584.5|94501.5|47
1650514770000|2022-04-21 04:19:30|94586.6|94502.4|94589|94511.1|94591.7|94516.9|94585.4|94502.4|64
1650514780000|2022-04-21 04:19:40|94587.6|94511|94589.2|94510.1|94591.2|94512.9|94586.7|94510.1|43
1650514790000|2022-04-21 04:19:50|94589.8|94510.3|94590.2|94511.5|94593.8|94516.7|94587.7|94509.5|53
1650514800000|2022-04-21 04:20:00|94590.7|94511.7|94591.1|94511.5|94591.4|94514.6|94586.9|94510.6|44
1650514810000|2022-04-21 04:20:10|94590|94512.7|94587.4|94514.1|94590|94515.1|94586.5|94512.3|43
1650514820000|2022-04-21 04:20:20|94587.5|94514.2|94585.7|94514.2|94589.4|94515.4|94585.7|94506.8|48
1650514830000|2022-04-21 04:20:30|94585.8|94513.9|94589.3|94515.5|94590.7|94515.5|94585|94509.3|57
1650514840000|2022-04-21 04:20:40|94589.5|94514.9|94587.2|94514.9|94589.7|94517|94585.9|94512.9|55
1650514850000|2022-04-21 04:20:50|94587.5|94515.2|94589.5|94512.9|94590.3|94515.2|94586.9|94511.4|46
1650514860000|2022-04-21 04:21:00|94589.3|94512.8|94589.2|94515.5|94591.7|94517.5|94587.4|94511.9|57
1650514870000|2022-04-21 04:21:10|94589.3|94515.6|94578.7|94528.7|94591.2|94528.7|94578.6|94513.8|49
1650514880000|2022-04-21 04:21:20|94589.5|94518.7|94591.3|94519.6|94596.6|94531.8|94579|94516.6|43
1650514890000|2022-04-21 04:21:30|94592.2|94515.6|94591.2|94520.7|94597.4|94532|94580.5|94515.6|44
1650514900000|2022-04-21 04:21:40|94580.9|94530.9|94590.1|94519.5|94591.4|94530.9|94578.2|94518.4|32
1650514910000|2022-04-21 04:21:50|94590.4|94518.4|94591.6|94520.7|94591.9|94530.9|94580.4|94518.4|28
1650514920000|2022-04-21 04:22:00|94591.5|94520.5|94580|94530|94591.5|94531.5|94578.7|94520.5|20
1650514930000|2022-04-21 04:22:10|94580.2|94530.2|94591.5|94521.2|94595|94535.2|94580.1|94519.9|30
1650514940000|2022-04-21 04:22:20|94591.6|94519.4|94589.4|94519.2|94594.3|94531.2|94578.4|94516.6|44
1650514950000|2022-04-21 04:22:30|94590.1|94518.5|94585.9|94512.1|94590.3|94526.7|94576.5|94511.2|39
1650514960000|2022-04-21 04:22:40|94586.7|94512.4|94590.9|94519.1|94593.6|94519.4|94583.7|94507.9|49
1650514970000|2022-04-21 04:22:50|94591.5|94518.6|94590.3|94519.9|94592.4|94529.9|94579.1|94517.3|33
1650514980000|2022-04-21 04:23:00|94580.2|94530.2|94588.1|94515.8|94593.1|94531.9|94576|94515.2|40
1650514990000|2022-04-21 04:23:10|94589.1|94515.1|94596.4|94524.9|94598.6|94539.1|94585.4|94513|41
1650515000000|2022-04-21 04:23:20|94596.6|94524.8|94596.5|94524.6|94597.5|94536.8|94585.3|94524.5|25
1650515010000|2022-04-21 04:23:30|94596.9|94524.5|94599.4|94525.5|94599.4|94536.1|94585.5|94523|50
1650515020000|2022-04-21 04:23:40|94599.2|94525.4|94599|94525|94601.1|94527.7|94597.2|94523.2|61
1650515030000|2022-04-21 04:23:50|94598.1|94525.8|94587.3|94537.3|94599.5|94538.4|94585.5|94525.8|55
1650515040000|2022-04-21 04:24:00|94587.5|94537.5|94598.6|94526.6|94598.9|94538.1|94585.9|94525.4|54
1650515050000|2022-04-21 04:24:10|94599.2|94527.5|94588.2|94538.2|94599.2|94538.6|94585.6|94525.6|53
1650515060000|2022-04-21 04:24:20|94588.3|94538.3|94586.9|94536.9|94600.5|94540|94586.9|94527.3|51
1650515070000|2022-04-21 04:24:30|94586.5|94536.5|94593|94522.8|94599|94539|94582.6|94522.1|57
1650515080000|2022-04-21 04:24:40|94583.1|94533.1|94594.1|94523.4|94594.1|94534.4|94582.5|94521.5|25
1650515090000|2022-04-21 04:24:50|94593.9|94523.2|94593.9|94523.1|94594.2|94533.4|94582.5|94522.6|17
1650515100000|2022-04-21 04:25:00|94594|94521.7|94589.9|94518.2|94596.8|94534.3|94583.5|94514.9|32
1650515110000|2022-04-21 04:25:10|94589.7|94518.7|94588.9|94515.1|94590.8|94519.2|94588.1|94515.1|23
1650515120000|2022-04-21 04:25:20|94588.6|94515.3|94588.2|94516.4|94589.2|94516.9|94587.1|94515.1|28
1650515130000|2022-04-21 04:25:30|94588.1|94514|94590.1|94516.6|94590.5|94517.1|94587.6|94513.9|28
1650515140000|2022-04-21 04:25:40|94590|94516.7|94595.3|94524.8|94598.3|94535.1|94576.5|94514.6|54
1650515150000|2022-04-21 04:25:50|94595.5|94524.3|94596.8|94522|94596.8|94534.8|94584|94521|24
1650515160000|2022-04-21 04:26:00|94595.9|94523.7|94593.2|94523.1|94595.9|94533.2|94582.1|94521.4|30
1650515170000|2022-04-21 04:26:10|94593.8|94523.4|94582.7|94532.7|94593.8|94534.9|94582.5|94523.4|25
1650515180000|2022-04-21 04:26:20|94583|94533|94583.4|94533.4|94583.4|94533.4|94581.2|94531.2|21
1650515190000|2022-04-21 04:26:30|94583|94533|94596.8|94520|94596.8|94533.5|94582.5|94520|16
1650515200000|2022-04-21 04:26:40|94596|94520.8|94596.2|94520.4|94596.2|94522.4|94592.9|94520.4|16
1650515210000|2022-04-21 04:26:50|94579.6|94529.6|94587.5|94516.7|94592.6|94533.8|94578|94516.7|36
1650515220000|2022-04-21 04:27:00|94587.6|94516.8|94590|94516.3|94590.6|94528.8|94578|94515.9|42
1650515230000|2022-04-21 04:27:10|94590.1|94516.7|94583.8|94533.8|94592.9|94536.2|94579|94516.6|41
1650515240000|2022-04-21 04:27:20|94583.9|94533.9|94595|94524.4|94595|94533.9|94582.6|94524.2|19
1650515250000|2022-04-21 04:27:30|94595.1|94524.5|94594|94519.8|94596.6|94534.2|94582.7|94519.5|35
1650515260000|2022-04-21 04:27:40|94593.8|94519.9|94590.7|94520.5|94595.7|94530.4|94579.4|94519.9|35
1650515270000|2022-04-21 04:27:50|94580.6|94530.6|94589.1|94516.6|94592|94531.4|94577.2|94515.9|47
1650515280000|2022-04-21 04:28:00|94588.5|94516.8|94585|94535|94595.9|94536.5|94578.8|94516.8|40
1650515290000|2022-04-21 04:28:10|94585.5|94535.5|94581.6|94531.6|94592.7|94538.6|94580.8|94520.4|48
1650515300000|2022-04-21 04:28:20|94581.3|94531.3|94589.1|94515.2|94592.5|94531.9|94577|94514.2|32
1650515310000|2022-04-21 04:28:30|94588.5|94514|94588.2|94518.1|94590.4|94529.5|94577.5|94514|39
1650515320000|2022-04-21 04:28:40|94575.9|94525.9|94577.7|94527.7|94589.7|94528.5|94575.9|94516.2|41
1650515330000|2022-04-21 04:28:50|94577.8|94527.8|94583|94533|94594.2|94535.6|94577.8|94519.6|47
1650515340000|2022-04-21 04:29:00|94583.8|94533.8|94580.1|94530.1|94597.7|94535.9|94578.4|94522|52
1650515350000|2022-04-21 04:29:10|94580|94530|94591.9|94515.8|94591.9|94530.5|94580|94515|27
1650515360000|2022-04-21 04:29:20|94591.8|94515.9|94578.3|94528.3|94591.8|94529.9|94578.2|94515.2|25
1650515370000|2022-04-21 04:29:30|94578.2|94528.2|94577.8|94527.8|94587.8|94529.6|94576.7|94517.4|37
1650515380000|2022-04-21 04:29:40|94577.7|94527.7|94576.7|94526.7|94590.3|94528.3|94576.6|94516.3|33
1650515390000|2022-04-21 04:29:50|94576.6|94526.6|94583|94533|94595.9|94534.5|94576.6|94516.9|49
1650515400000|2022-04-21 04:30:00|94582.8|94532.8|94595.3|94523.2|94598.4|94532.8|94580.9|94519.1|47
1650515410000|2022-04-21 04:30:10|94595.9|94522.7|94588.5|94517.3|94595.9|94535.6|94584.4|94517.3|41
1650515420000|2022-04-21 04:30:20|94588.1|94517.8|94587.4|94510.8|94593.2|94519.5|94585|94509.5|49
1650515430000|2022-04-21 04:30:30|94587.1|94510.6|94585.6|94511.7|94587.1|94522.4|94572.4|94508.7|45
1650515440000|2022-04-21 04:30:40|94585.7|94511.5|94586.9|94511.7|94587.4|94511.7|94585.5|94509.3|47
1650515450000|2022-04-21 04:30:50|94586.7|94512.3|94586.1|94509.5|94587.6|94512.6|94585.2|94508.7|54
1650515460000|2022-04-21 04:31:00|94585.9|94509.4|94588.4|94509.3|94588.4|94512.2|94583.9|94508.7|46
1650515470000|2022-04-21 04:31:10|94588.5|94508.6|94587.6|94510.2|94588.7|94512.4|94584.3|94508.1|54
1650515480000|2022-04-21 04:31:20|94587.4|94510|94589.5|94511|94591|94511.4|94587.1|94509|43
1650515490000|2022-04-21 04:31:30|94589.3|94510.5|94585.8|94504.4|94589.3|94510.5|94582.2|94501.3|63
1650515500000|2022-04-21 04:31:40|94587.3|94502.9|94583.9|94506.8|94587.6|94510.4|94583.7|94502.3|53
1650515510000|2022-04-21 04:31:50|94582.9|94507.5|94586.4|94504.8|94586.4|94508.4|94582|94504.8|44
1650515520000|2022-04-21 04:32:00|94585.2|94504.3|94587.6|94512.1|94590|94526|94575|94504.3|51
1650515530000|2022-04-21 04:32:10|94588.3|94512.4|94583.9|94508.5|94588.3|94512.5|94582.3|94507.3|54
1650515540000|2022-04-21 04:32:20|94583.6|94508.6|94585.2|94509.6|94587|94511.5|94582|94507.9|49
1650515550000|2022-04-21 04:32:30|94585.4|94509.7|94572.4|94522.4|94585.4|94522.4|94569.6|94507.8|49
1650515560000|2022-04-21 04:32:40|94582.5|94511.6|94583.1|94511|94584.7|94512.6|94582.3|94508.6|51
1650515570000|2022-04-21 04:32:50|94583|94511.9|94586.5|94510.9|94587.8|94512.2|94582.9|94509|38
1650515580000|2022-04-21 04:33:00|94586.1|94511.3|94585.9|94510.2|94588.3|94511.9|94585.2|94507.8|57
1650515590000|2022-04-21 04:33:10|94586|94510.8|94592.7|94511.2|94595.1|94517.5|94586|94510|47
1650515600000|2022-04-21 04:33:20|94592.1|94510.9|94589.6|94513.7|94593.3|94518|94588|94510.1|56
1650515610000|2022-04-21 04:33:30|94589.8|94513.3|94594|94514.7|94594|94515.5|94586.2|94508.5|53
1650515620000|2022-04-21 04:33:40|94593.9|94514.2|94593.4|94514.5|94594.8|94516.5|94588.4|94512.6|45
1650515630000|2022-04-21 04:33:50|94591.6|94515.7|94593.2|94518.5|94596.2|94520.8|94589|94514.1|52
1650515640000|2022-04-21 04:34:00|94593.1|94518|94590.5|94516.4|94593.4|94529.6|94579.6|94514.7|41
1650515650000|2022-04-21 04:34:10|94591|94516.5|94586.6|94507.1|94591.5|94523.1|94573.1|94503.8|49
1650515660000|2022-04-21 04:34:20|94586.4|94507.7|94588.4|94510.3|94588.9|94511.2|94584.5|94507.7|44
1650515670000|2022-04-21 04:34:30|94588.5|94510.9|94587.4|94508.6|94589.3|94512|94584.7|94507|44
1650515680000|2022-04-21 04:34:40|94586.8|94507.3|94588.2|94509.5|94588.2|94512|94585.5|94507.3|38
1650515690000|2022-04-21 04:34:50|94587.9|94510.7|94590.3|94509.4|94590.3|94511.2|94587.8|94508.3|40
1650515700000|2022-04-21 04:35:00|94587.5|94510.9|94592.6|94515.8|94595|94516.5|94587.5|94509.9|46
1650515710000|2022-04-21 04:35:10|94593.1|94511.6|94590.9|94515.7|94596.6|94516.4|94588.2|94511.6|36
1650515720000|2022-04-21 04:35:20|94590.4|94516.2|94592|94519.2|94594|94519.4|94589.3|94516.2|39
1650515730000|2022-04-21 04:35:30|94592.2|94519.4|94594.6|94518.2|94597.7|94530.6|94580.3|94517.5|47
1650515740000|2022-04-21 04:35:40|94594.4|94518.1|94596.8|94519.2|94598.3|94523.5|94594.4|94517.4|44
1650515750000|2022-04-21 04:35:50|94597.8|94517.7|94595.6|94519.7|94599.4|94532.1|94582.1|94517.4|45
1650515760000|2022-04-21 04:36:00|94595.1|94520.1|94595.3|94521|94597.9|94521.9|94593.9|94518.1|29
1650515770000|2022-04-21 04:36:10|94592.8|94521.5|94589.3|94515.9|94592.8|94521.5|94586|94510.3|65
1650515780000|2022-04-21 04:36:20|94589.1|94515.3|94589.5|94511.5|94590|94517.6|94585.5|94511.4|48
1650515790000|2022-04-21 04:36:30|94588.1|94510.3|94586.9|94516.1|94592.4|94526.1|94573.8|94510.3|46
1650515800000|2022-04-21 04:36:40|94586.8|94516.2|94589|94514.9|94592.8|94527.4|94576.2|94513.1|39
1650515810000|2022-04-21 04:36:50|94588.3|94515|94590.3|94514|94593.1|94517.1|94587.5|94512.6|52
1650515820000|2022-04-21 04:37:00|94591.2|94514.1|94589.6|94514.4|94592.3|94526.2|94576.2|94513.6|52
1650515830000|2022-04-21 04:37:10|94589.5|94514.8|94590.5|94516|94591.6|94517.9|94588.2|94514.2|29
1650515840000|2022-04-21 04:37:20|94589.7|94515.6|94594.1|94520|94596.6|94530.6|94580.6|94514.6|39
1650515850000|2022-04-21 04:37:30|94591.9|94520.9|94595.6|94519.2|94596.1|94533.9|94580.9|94516|23
1650515860000|2022-04-21 04:37:40|94595.2|94519.1|94596.1|94521.4|94597.1|94522.4|94592.3|94518.7|29
1650515870000|2022-04-21 04:37:50|94595.3|94521.7|94599.4|94520.2|94599.4|94523.7|94595.3|94519.3|45
1650515880000|2022-04-21 04:38:00|94599.3|94520.1|94594.8|94521.7|94599.4|94524.8|94593.3|94519.3|48
1650515890000|2022-04-21 04:38:10|94595.2|94521.3|94595.7|94517.6|94596.1|94533.6|94583.1|94515.9|44
1650515900000|2022-04-21 04:38:20|94595.6|94518.7|94597.1|94519.1|94600.7|94521.9|94595.6|94517.4|34
1650515910000|2022-04-21 04:38:30|94596.5|94518.9|94594.5|94516.1|94597.7|94533.9|94582.7|94516.1|38
1650515920000|2022-04-21 04:38:40|94593.8|94516.5|94594|94518.6|94595.8|94519.4|94592.5|94516.5|31
1650515930000|2022-04-21 04:38:50|94594.4|94518.8|94593.6|94522.1|94595.9|94532.9|94582.5|94517.7|36
1650515940000|2022-04-21 04:39:00|94593.5|94523.1|94595.8|94524.1|94597.4|94536.5|94582.2|94519|45
1650515950000|2022-04-21 04:39:10|94595.5|94524.9|94595.3|94523.3|94602.1|94535.5|94584.9|94520.2|26
1650515960000|2022-04-21 04:39:20|94595|94523.5|94594.6|94518|94596.1|94523.6|94590.3|94517|39
1650515970000|2022-04-21 04:39:30|94593.5|94519.2|94589.9|94518.7|94594.1|94531.2|94580.5|94518.6|39
1650515980000|2022-04-21 04:39:40|94590.9|94518.6|94593.4|94520.9|94597.6|94521.7|94590.7|94517.7|49
1650515990000|2022-04-21 04:39:50|94593|94521.3|94584.1|94534.1|94597.8|94535.2|94582.8|94519.9|50
1650516000000|2022-04-21 04:40:00|94583.9|94533.9|94595.4|94523.6|94595.4|94534.7|94583.7|94522.3|39
1650516010000|2022-04-21 04:40:10|94595.9|94522.9|94595.9|94521.1|94600.7|94533.9|94582.6|94519.3|35
1650516020000|2022-04-21 04:40:20|94595.8|94521|94596.2|94525.3|94596.7|94535.6|94583|94520.7|49
1650516030000|2022-04-21 04:40:30|94596.5|94525|94596.5|94525.5|94598.2|94535.4|94584.6|94522.6|33
1650516040000|2022-04-21 04:40:40|94598|94524.9|94599.1|94522.3|94603.7|94534.9|94584.7|94517.2|37
1650516050000|2022-04-21 04:40:50|94599.5|94522.2|94595.7|94525.3|94599.6|94525.3|94595.7|94522|40
1650516060000|2022-04-21 04:41:00|94596.6|94535.8|94600.3|94527.9|94607.7|94539.9|94585.7|94523.6|55
1650516070000|2022-04-21 04:41:10|94600.2|94527|94600.8|94527.2|94603.1|94527.9|94598.7|94524|43
1650516080000|2022-04-21 04:41:20|94600.4|94523.8|94598.8|94527.4|94601.8|94538|94587.2|94522.5|43
1650516090000|2022-04-21 04:41:30|94598.5|94527.7|94598.5|94528.3|94600|94538.3|94586.5|94525.8|38
1650516100000|2022-04-21 04:41:40|94599.4|94528|94599.4|94528.2|94600.9|94539.8|94588.2|94526.8|39
1650516110000|2022-04-21 04:41:50|94588.2|94538.2|94595.5|94516.5|94605.9|94539.9|94583.1|94513.8|51
1650516120000|2022-04-21 04:42:00|94596.5|94512.9|94577|94527|94596.5|94528.8|94575.9|94511|40
1650516130000|2022-04-21 04:42:10|94577.1|94527.1|94576.8|94526.8|94587.1|94527.4|94573.6|94513.3|34
1650516140000|2022-04-21 04:42:20|94587.4|94516.2|94584.7|94512.6|94589.2|94527.8|94575.1|94512.6|32
1650516150000|2022-04-21 04:42:30|94584.6|94512.5|94573.9|94523.9|94584.6|94524|94572.7|94511.9|27
1650516160000|2022-04-21 04:42:40|94584.6|94513.4|94583.7|94512.9|94584.9|94524.2|94571.5|94510.6|36
1650516170000|2022-04-21 04:42:50|94573.4|94523.4|94586.3|94508.3|94586.3|94523.4|94572.7|94507.8|23
1650516180000|2022-04-21 04:43:00|94586.4|94509.4|94567.1|94517.1|94586.4|94518.8|94567.1|94509.4|39
1650516190000|2022-04-21 04:43:10|94577.7|94506.3|94591|94520.1|94591|94520.1|94567.6|94506.3|26
1650516200000|2022-04-21 04:43:20|94582.2|94532.2|94598.1|94525.1|94600.3|94535.2|94582.2|94516.5|59
1650516210000|2022-04-21 04:43:30|94598.6|94524.9|94581.2|94531.2|94599.1|94536|94580.5|94518|52
1650516220000|2022-04-21 04:43:40|94592|94521.7|94591.8|94519.8|94593.8|94534.2|94581.7|94519.8|48
1650516230000|2022-04-21 04:43:50|94591.2|94519.2|94584.5|94534.5|94594|94534.5|94579.1|94517.3|53
1650516240000|2022-04-21 04:44:00|94584.1|94534.1|94592.8|94522.8|94593.5|94535.2|94578.8|94518.7|62
1650516250000|2022-04-21 04:44:10|94582.2|94532.2|94595.7|94525.4|94598.5|94536.2|94582.2|94521.2|60
1650516260000|2022-04-21 04:44:20|94595.9|94525.6|94596.8|94522.8|94597.6|94536|94585.4|94518.2|50
1650516270000|2022-04-21 04:44:30|94596.7|94522.7|94596|94524.8|94599.2|94535|94583.7|94519.4|30
1650516280000|2022-04-21 04:44:40|94595.8|94524.6|94594.2|94519.9|94597.5|94533.9|94583.2|94515.9|39
1650516290000|2022-04-21 04:44:50|94593.7|94519.6|94581.5|94531.5|94595.8|94535.6|94581.3|94519.3|48
1650516300000|2022-04-21 04:45:00|94581.4|94531.4|94597.8|94523.9|94600.1|94535.7|94581.4|94516.8|46
1650516310000|2022-04-21 04:45:10|94598.1|94523.4|94590.9|94540.9|94604.7|94541.8|94590.1|94522.8|41
1650516320000|2022-04-21 04:45:20|94600.8|94529.3|94602|94528.9|94602.6|94540.3|94589.9|94528.9|32
1650516330000|2022-04-21 04:45:30|94602.1|94529|94599.7|94529.1|94602.1|94541.5|94588.1|94527.2|33
1650516340000|2022-04-21 04:45:40|94589.5|94539.5|94593.4|94543.4|94606.9|94545.3|94589.5|94528.6|25
1650516350000|2022-04-21 04:45:50|94594.5|94544.5|94595.9|94545.9|94605.6|94547.6|94593.8|94531.4|54
1650516360000|2022-04-21 04:46:00|94595.5|94545.5|94611.7|94540.7|94615.6|94554.9|94595.5|94536.6|66
1650516370000|2022-04-21 04:46:10|94602.4|94552.4|94598.2|94548.2|94602.8|94552.8|94597.6|94547.6|42
1650516380000|2022-04-21 04:46:20|94599.9|94549.9|94612.9|94542.1|94617.7|94556.1|94599.9|94539.8|65
1650516390000|2022-04-21 04:46:30|94613.1|94542.3|94602.7|94552.7|94613.1|94553.2|94601.8|94541.9|48
1650516400000|2022-04-21 04:46:40|94601.7|94551.7|94602.6|94552.6|94603.6|94553.6|94601.2|94551.2|46
1650516410000|2022-04-21 04:46:50|94602.7|94552.7|94602.8|94552.8|94603.6|94553.6|94602.2|94552.2|44
1650516420000|2022-04-21 04:47:00|94601.4|94551.4|94600.8|94550.8|94601.8|94551.8|94600|94550|32
1650516430000|2022-04-21 04:47:10|94600.6|94550.6|94599.1|94549.1|94601.1|94551.1|94597.7|94547.7|32
1650516440000|2022-04-21 04:47:20|94599.2|94549.2|94599.7|94549.7|94600.8|94550.8|94599.2|94549.2|23
1650516450000|2022-04-21 04:47:30|94599.8|94549.8|94601.1|94551.1|94601.8|94551.8|94599.8|94549.8|30
1650516460000|2022-04-21 04:47:40|94600.9|94550.9|94599.7|94549.7|94601.5|94551.5|94598.5|94548.5|35
1650516470000|2022-04-21 04:47:50|94599.6|94549.6|94595.3|94545.3|94608.7|94550|94595.3|94536.7|29
1650516480000|2022-04-21 04:48:00|94595.4|94545.4|94598.8|94548.8|94598.8|94548.8|94595.3|94545.3|34
1650516490000|2022-04-21 04:48:10|94600.1|94550.1|94599.4|94549.4|94600.9|94550.9|94598.4|94548.4|48
1650516500000|2022-04-21 04:48:20|94599.5|94549.5|94599.4|94549.4|94600.3|94550.3|94599.3|94549.3|39
1650516510000|2022-04-21 04:48:30|94599.8|94549.8|94600.9|94550.9|94600.9|94550.9|94598.5|94548.5|31
1650516520000|2022-04-21 04:48:40|94600.8|94550.8|94604.3|94554.3|94604.3|94554.3|94600.7|94550.7|48
1650516530000|2022-04-21 04:48:50|94604.5|94554.5|94604.4|94554.4|94604.6|94554.6|94602|94552|40
1650516540000|2022-04-21 04:49:00|94604.1|94554.1|94606|94556|94607.3|94557.3|94604.1|94554.1|55
1650516550000|2022-04-21 04:49:10|94605.5|94555.5|94603|94553|94606.2|94556.2|94601.5|94551.5|55
1650516560000|2022-04-21 04:49:20|94602.8|94552.8|94599.9|94549.9|94604.9|94554.9|94599.9|94549.9|54
1650516570000|2022-04-21 04:49:30|94598.7|94548.7|94598.2|94548.2|94599.7|94549.7|94595.9|94545.9|43
1650516580000|2022-04-21 04:49:40|94597.2|94547.2|94600|94550|94600.3|94550.3|94595.2|94545.2|30
1650516590000|2022-04-21 04:49:50|94600.3|94550.3|94599.3|94549.3|94600.7|94550.7|94596.3|94546.3|43
1650516600000|2022-04-21 04:50:00|94602.4|94552.4|94600.1|94550.1|94605.6|94555.6|94599.8|94549.8|50
1650516610000|2022-04-21 04:50:10|94600.6|94550.6|94596.8|94546.8|94600.6|94550.6|94595.3|94545.3|39
1650516620000|2022-04-21 04:50:20|94596.6|94546.6|94599.3|94549.3|94600|94550|94596.6|94546.6|30
1650516630000|2022-04-21 04:50:30|94599.8|94549.8|94600.2|94550.2|94600.4|94550.4|94599.2|94549.2|27
1650516640000|2022-04-21 04:50:40|94600|94550|94600.1|94550.1|94601.4|94551.4|94597.8|94547.8|40
1650516650000|2022-04-21 04:50:50|94600|94550|94603.1|94553.1|94603.8|94553.8|94600|94550|31
1650516660000|2022-04-21 04:51:00|94603.3|94553.3|94604.3|94554.3|94604.4|94554.4|94602.2|94552.2|33
1650516670000|2022-04-21 04:51:10|94604|94554|94603.7|94553.7|94604.9|94554.9|94601.8|94551.8|25
1650516680000|2022-04-21 04:51:20|94603.8|94553.8|94605.3|94555.3|94606.1|94556.1|94603.3|94553.3|33
1650516690000|2022-04-21 04:51:30|94606.3|94556.3|94605.8|94555.8|94607.9|94557.9|94605.5|94555.5|56
1650516700000|2022-04-21 04:51:40|94605.5|94555.5|94605.1|94555.1|94607.4|94557.4|94604.6|94554.6|63
1650516710000|2022-04-21 04:51:50|94604.9|94554.9|94605.2|94555.2|94605.9|94555.9|94602.2|94552.2|37
1650516720000|2022-04-21 04:52:00|94605.3|94555.3|94605.2|94555.2|94605.4|94555.4|94604|94554|24
1650516730000|2022-04-21 04:52:10|94603.4|94553.4|94604.7|94554.7|94605.1|94555.1|94603|94553|24
1650516740000|2022-04-21 04:52:20|94604.6|94554.6|94604.2|94554.2|94605|94555|94603.6|94553.6|19
1650516750000|2022-04-21 04:52:30|94604.3|94554.3|94605|94555|94605|94555|94604.3|94554.3|10
1650516760000|2022-04-21 04:52:40|94603.1|94553.1|94601.1|94551.1|94603.1|94553.1|94600.5|94550.5|25
1650516770000|2022-04-21 04:52:50|94601.3|94551.3|94601.7|94551.7|94601.7|94551.7|94600.3|94550.3|18
1650516780000|2022-04-21 04:53:00|94601.8|94551.8|94601.8|94551.8|94602.4|94552.4|94601.2|94551.2|17
1650516790000|2022-04-21 04:53:10|94601.7|94551.7|94596.3|94546.3|94602.1|94552.1|94595.4|94545.4|30
1650516800000|2022-04-21 04:53:20|94596.4|94546.4|94599.4|94549.4|94599.6|94549.6|94596.1|94546.1|38
1650516810000|2022-04-21 04:53:30|94599.1|94549.1|94600.1|94550.1|94600.1|94550.1|94598.9|94548.9|25
1650516820000|2022-04-21 04:53:40|94600|94550|94600.7|94550.7|94600.7|94550.7|94598.2|94548.2|22
1650516830000|2022-04-21 04:53:50|94600.8|94550.8|94600.5|94550.5|94602.6|94552.6|94599.1|94549.1|43
1650516840000|2022-04-21 04:54:00|94599.6|94549.6|94601.6|94551.6|94601.7|94551.7|94598.7|94548.7|28
1650516850000|2022-04-21 04:54:10|94601.4|94551.4|94601|94551|94601.4|94551.4|94599.3|94549.3|22
1650516860000|2022-04-21 04:54:20|94601.2|94551.2|94601.8|94551.8|94601.9|94551.9|94601.2|94551.2|15
1650516870000|2022-04-21 04:54:30|94601.6|94551.6|94602.8|94552.8|94603|94553|94600.9|94550.9|23
1650516880000|2022-04-21 04:54:40|94602.5|94552.5|94600.3|94550.3|94603.1|94553.1|94599.5|94549.5|36
1650516890000|2022-04-21 04:54:50|94599.8|94549.8|94601.2|94551.2|94602.8|94552.8|94599.7|94549.7|25
1650516900000|2022-04-21 04:55:00|94601.4|94551.4|94604.5|94554.5|94605.5|94555.5|94601.4|94551.4|30
1650516910000|2022-04-21 04:55:10|94603.4|94553.4|94603|94553|94603.5|94553.5|94602.1|94552.1|33
1650516920000|2022-04-21 04:55:20|94603.1|94553.1|94606|94556|94607.7|94557.7|94603.1|94553.1|51
1650516930000|2022-04-21 04:55:30|94606.4|94556.4|94605.8|94555.8|94607.7|94557.7|94603.7|94553.7|54
1650516940000|2022-04-21 04:55:40|94605.6|94555.6|94599.9|94549.9|94606.4|94556.4|94597.8|94547.8|38
1650516950000|2022-04-21 04:55:50|94599.5|94549.5|94591.7|94541.7|94599.5|94549.5|94591.4|94541.4|44
1650516960000|2022-04-21 04:56:00|94591.8|94541.8|94589|94539|94600.6|94542.3|94588.8|94530|39
1650516970000|2022-04-21 04:56:10|94588.9|94538.9|94589.3|94539.3|94589.9|94539.9|94588.9|94538.9|31
1650516980000|2022-04-21 04:56:20|94589.4|94539.4|94586.1|94536.1|94590|94540|94585.3|94535.3|29
1650516990000|2022-04-21 04:56:30|94585.8|94535.8|94582.4|94532.4|94595.8|94538.6|94582.3|94524.9|40
1650517000000|2022-04-21 04:56:40|94582.9|94532.9|94578.5|94528.5|94587.9|94533.6|94577.6|94516|37
1650517010000|2022-04-21 04:56:50|94578.8|94528.8|94577.3|94527.3|94587.3|94528.9|94575.9|94516.5|31
1650517020000|2022-04-21 04:57:00|94577.2|94527.2|94580.9|94530.9|94589|94531.5|94576.8|94518.5|36
1650517030000|2022-04-21 04:57:10|94580.8|94530.8|94579.4|94529.4|94589|94536.5|94578.2|94516.6|46
1650517040000|2022-04-21 04:57:20|94579.7|94529.7|94579.5|94529.5|94589.3|94531.3|94579.5|94519|21
1650517050000|2022-04-21 04:57:30|94579.7|94529.7|94579.6|94529.6|94591|94530.6|94578.9|94520|29
1650517060000|2022-04-21 04:57:40|94580|94530|94580.8|94530.8|94583.1|94533.1|94579.7|94529.7|38
1650517070000|2022-04-21 04:57:50|94580.2|94530.2|94581.2|94531.2|94585.9|94532.7|94573.9|94513.7|39
1650517080000|2022-04-21 04:58:00|94581.5|94531.5|94582.9|94532.9|94585.5|94535.5|94581|94531|34
1650517090000|2022-04-21 04:58:10|94583|94533|94589.9|94539.9|94598.2|94540.2|94582.5|94524.2|54
1650517100000|2022-04-21 04:58:20|94590.6|94540.6|94584.7|94534.7|94591|94541|94584.7|94534.7|49
1650517110000|2022-04-21 04:58:30|94584.8|94534.8|94585.4|94535.4|94587.5|94537.5|94584.8|94534.8|28
1650517120000|2022-04-21 04:58:40|94584.1|94534.1|94583.9|94533.9|94586|94536|94582.8|94532.8|31
1650517130000|2022-04-21 04:58:50|94584|94534|94584.7|94534.7|94585.5|94535.5|94583.6|94533.6|31
1650517140000|2022-04-21 04:59:00|94584.9|94534.9|94585.4|94535.4|94585.4|94535.4|94584.5|94534.5|23
1650517150000|2022-04-21 04:59:10|94585.1|94535.1|94584|94534|94585.7|94535.7|94582.7|94532.7|25
1650517160000|2022-04-21 04:59:20|94583.9|94533.9|94585.8|94535.8|94587.1|94537.1|94583.9|94533.9|23
1650517170000|2022-04-21 04:59:30|94585.9|94535.9|94581.5|94531.5|94587.2|94537.2|94581.1|94531.1|31
1650517180000|2022-04-21 04:59:40|94581.6|94531.6|94580.3|94530.3|94582.1|94532.1|94578.3|94528.3|50
1650517190000|2022-04-21 04:59:50|94581.1|94531.1|94583.1|94533.1|94583.1|94533.1|94579.7|94529.7|33
1650517200000|2022-04-21 05:00:00|94583.3|94533.3|94576.5|94526.5|94593.6|94534.7|94574.8|94516.7|54
1650517210000|2022-04-21 05:00:10|94576.6|94526.6|94545.6|94467.5|94586.4|94526.6|94542.5|94465.1|74
1650517220000|2022-04-21 05:00:20|94546.2|94467.6|94517.2|94433.4|94548.4|94469.3|94515.9|94432.5|66
1650517230000|2022-04-21 05:00:30|94515.8|94434.5|94533.6|94446.8|94536|94449.1|94515.8|94434.5|63
1650517240000|2022-04-21 05:00:40|94534.2|94446|94540.1|94462.8|94547.1|94466.7|94533.7|94445.7|66
1650517250000|2022-04-21 05:00:50|94541.4|94462.5|94544.3|94470.4|94545.9|94470.7|94540.1|94462.5|62
1650517260000|2022-04-21 05:01:00|94545.9|94471.2|94574.1|94492.3|94581|94514.2|94543.6|94470|71
1650517270000|2022-04-21 05:01:10|94577.8|94488.4|94590|94508.7|94590|94510.6|94572.9|94488.4|56
1650517280000|2022-04-21 05:01:20|94589.8|94508|94588.2|94507.4|94589.8|94510.7|94581.3|94501.9|47
1650517290000|2022-04-21 05:01:30|94588|94507.3|94571|94494.7|94588.7|94509.3|94570.5|94494.7|52
1650517300000|2022-04-21 05:01:40|94570.8|94494.5|94559.9|94509.9|94573.8|94510.2|94557.9|94493.9|35
1650517310000|2022-04-21 05:01:50|94560.5|94510.5|94571.7|94492.1|94573.2|94511.2|94560.5|94485.3|33
1650517320000|2022-04-21 05:02:00|94571.4|94493|94565.6|94490.3|94571.6|94497.1|94565.1|94486.7|41
1650517330000|2022-04-21 05:02:10|94566.4|94490.1|94583.8|94502.9|94584.8|94520.2|94566.1|94490.1|30
1650517340000|2022-04-21 05:02:20|94584.3|94502.6|94571.7|94499.6|94585.4|94507.1|94571.6|94497.3|49
1650517350000|2022-04-21 05:02:30|94559.5|94509.5|94563.2|94486.8|94572|94509.5|94556.3|94483.3|52
1650517360000|2022-04-21 05:02:40|94565.2|94486.3|94563|94486.3|94565.8|94492.3|94562.3|94485|39
1650517370000|2022-04-21 05:02:50|94562.5|94486.8|94561.8|94484.4|94567.5|94490.6|94561.8|94483.9|38
1650517380000|2022-04-21 05:03:00|94562.3|94482.8|94556.2|94479.7|94562.3|94498.6|94543.3|94476.7|57
1650517390000|2022-04-21 05:03:10|94556.1|94479.6|94554.3|94479.3|94563.2|94485|94554.3|94478.8|49
1650517400000|2022-04-21 05:03:20|94554.5|94479.2|94551|94476.2|94554.9|94479.2|94550.5|94473.2|44
1650517410000|2022-04-21 05:03:30|94550.4|94476|94548.9|94469.2|94552.1|94488.9|94535|94469.2|50
1650517420000|2022-04-21 05:03:40|94548.8|94469.1|94540.5|94462.4|94548.8|94469.5|94536.5|94460.9|62
1650517430000|2022-04-21 05:03:50|94540|94462.9|94547.1|94471.5|94549|94476.3|94537.6|94460|47
1650517440000|2022-04-21 05:04:00|94549.8|94470.4|94546.3|94472|94550.6|94485.3|94535|94470.4|49
1650517450000|2022-04-21 05:04:10|94547.2|94471|94534.5|94455|94547.2|94471|94534.5|94455|53
1650517460000|2022-04-21 05:04:20|94535.5|94456.4|94525|94448.2|94536.6|94461.1|94525|94445.6|54
1650517470000|2022-04-21 05:04:30|94525.1|94449|94525.6|94442.6|94527.2|94450|94519.2|94442.1|32
1650517480000|2022-04-21 05:04:40|94524.6|94443.5|94523.3|94443.9|94526.8|94448.1|94521.4|94441.6|45
1650517490000|2022-04-21 05:04:50|94523.2|94443.7|94520|94447.1|94523.2|94448|94519.4|94443.7|26
1650517500000|2022-04-21 05:05:00|94520.7|94447.3|94523.6|94446|94523.9|94459.4|94507.9|94445.2|28
1650517510000|2022-04-21 05:05:10|94523.1|94447.1|94512.7|94462.7|94526.9|94466.4|94511.3|94445.2|51
1650517520000|2022-04-21 05:05:20|94512.6|94462.6|94519.7|94442.3|94524.4|94462.6|94510.9|94442.3|56
1650517530000|2022-04-21 05:05:30|94519.2|94440.6|94519.2|94445.7|94524.3|94446.6|94516.5|94439.4|58
1650517540000|2022-04-21 05:05:40|94519.1|94444.2|94512.1|94437.3|94519.1|94444.2|94511.5|94436.5|61
1650517550000|2022-04-21 05:05:50|94512|94438|94515.8|94442.6|94516.1|94448.1|94498.1|94434|50
1650517560000|2022-04-21 05:06:00|94515.9|94442.5|94513.7|94441.2|94516.4|94452.8|94502|94440.3|48
1650517570000|2022-04-21 05:06:10|94514.1|94440.8|94496.9|94446.9|94515.2|94451|94496.6|94432.5|49
1650517580000|2022-04-21 05:06:20|94497.1|94447.1|94507.7|94457.7|94508.5|94458.5|94497.1|94447.1|41
1650517590000|2022-04-21 05:06:30|94507.5|94457.5|94518.1|94446.1|94518.1|94457.9|94500|94446.1|39
1650517600000|2022-04-21 05:06:40|94517.3|94447.2|94509|94459|94525.4|94461.6|94506.3|94444.1|44
1650517610000|2022-04-21 05:06:50|94521|94445|94521.8|94446.4|94522.8|94447.5|94520.1|94444|34
1650517620000|2022-04-21 05:07:00|94521.9|94447|94522.5|94450|94522.5|94460.2|94508.6|94447|25
1650517630000|2022-04-21 05:07:10|94523.5|94449.3|94511.4|94461.4|94524.4|94463.2|94507.3|94448.5|28
1650517640000|2022-04-21 05:07:20|94511|94461|94511.2|94461.2|94512.3|94462.3|94508.5|94458.5|35
1650517650000|2022-04-21 05:07:30|94510.9|94460.9|94523.9|94451.7|94524.2|94462.9|94510.2|94450.9|24
1650517660000|2022-04-21 05:07:40|94524.3|94451.2|94530.6|94454.9|94530.6|94463.3|94513.3|94449.7|41
1650517670000|2022-04-21 05:07:50|94529.7|94454.1|94521.9|94447.6|94529.9|94456.4|94520.7|94447.1|52
1650517680000|2022-04-21 05:08:00|94521.6|94447.8|94519.4|94441.6|94522.1|94447.8|94511.6|94437.6|63
1650517690000|2022-04-21 05:08:10|94519.3|94441.5|94519|94443.1|94519.3|94444.2|94514.9|94440.9|46
1650517700000|2022-04-21 05:08:20|94519.4|94443.6|94520.4|94449.1|94521.7|94449.1|94516.2|94443.3|54
1650517710000|2022-04-21 05:08:30|94521.1|94448.9|94513.6|94440.2|94522|94460.6|94495|94435.8|49
1650517720000|2022-04-21 05:08:40|94510.7|94439.9|94503.9|94453.9|94515.7|94453.9|94502.4|94439.4|30
1650517730000|2022-04-21 05:08:50|94504.2|94454.2|94520.9|94443.9|94522.7|94456.2|94501.9|94441.1|29
1650517740000|2022-04-21 05:09:00|94521.7|94443|94528|94448.6|94528.9|94448.6|94520.3|94442.5|57
1650517750000|2022-04-21 05:09:10|94527.9|94448.3|94528.7|94451.1|94530.4|94451.4|94526.1|94445.2|50
1650517760000|2022-04-21 05:09:20|94529|94450.7|94538.1|94451.8|94538.1|94452|94528.6|94450.2|47
1650517770000|2022-04-21 05:09:30|94537.6|94452.1|94530.6|94453.1|94537.6|94455.2|94527.8|94449.1|39
1650517780000|2022-04-21 05:09:40|94530.4|94452.9|94515.2|94465.2|94531.3|94465.6|94512.8|94452.9|40
1650517790000|2022-04-21 05:09:50|94529.4|94454.7|94526.2|94453.4|94529.4|94466.3|94507.9|94444.2|61
1650517800000|2022-04-21 05:10:00|94527.6|94453.3|94533|94449.2|94533|94465|94513.4|94448.3|52
1650517810000|2022-04-21 05:10:10|94531.9|94450.1|94525.3|94447.6|94533.6|94451.5|94524.3|94447|40
1650517820000|2022-04-21 05:10:20|94525.4|94447.3|94527.4|94448.5|94528.7|94449.8|94524.3|94446.1|40
1650517830000|2022-04-21 05:10:30|94527.7|94448.2|94520.4|94438.5|94527.7|94458.5|94507.3|94434.5|34
1650517840000|2022-04-21 05:10:40|94521.5|94436.7|94504.3|94423|94522.6|94438.3|94500.5|94420|52
1650517850000|2022-04-21 05:10:50|94508.6|94418.9|94502.7|94419.1|94508.6|94424.6|94497.2|94416.7|44
1650517860000|2022-04-21 05:11:00|94503|94419.6|94510.8|94429.2|94514.3|94431.7|94502.8|94417.6|41
1650517870000|2022-04-21 05:11:10|94512.6|94427.7|94509.9|94430.9|94514.8|94431.6|94503.3|94425.8|48
1650517880000|2022-04-21 05:11:20|94510.8|94431.7|94509.8|94431.8|94512|94432.1|94506.4|94429.2|32
1650517890000|2022-04-21 05:11:30|94510.8|94432.1|94493.6|94443.6|94510.8|94443.6|94491.5|94429.8|40
1650517900000|2022-04-21 05:11:40|94493.3|94443.3|94490.9|94440.9|94507.1|94444.2|94489.8|94433.5|38
1650517910000|2022-04-21 05:11:50|94487.9|94437.9|94500.5|94420.8|94502.9|94440.8|94482.1|94417.7|56
1650517920000|2022-04-21 05:12:00|94498.6|94422.3|94512|94430.6|94512.3|94433.4|94494.8|94414.5|48
1650517930000|2022-04-21 05:12:10|94511.8|94428.9|94504.6|94425.3|94512.1|94434.1|94500.7|94424.4|50
1650517940000|2022-04-21 05:12:20|94504.1|94425.9|94496.5|94414.2|94505.4|94425.9|94491.9|94414.2|55
1650517950000|2022-04-21 05:12:30|94496.7|94413.5|94491.2|94409.4|94497.6|94416.3|94488.8|94408.9|43
1650517960000|2022-04-21 05:12:40|94490.8|94408.4|94490.1|94409.8|94493.7|94412.9|94488.4|94408.4|39
1650517970000|2022-04-21 05:12:50|94490.4|94408.7|94492.6|94409.1|94494.3|94411.1|94488.8|94406|30
1650517980000|2022-04-21 05:13:00|94492|94409.5|94487.8|94408.7|94496.9|94413.7|94487.8|94408.7|40
1650517990000|2022-04-21 05:13:10|94487.7|94408.4|94494.6|94421.6|94497.3|94423.3|94486.4|94408.4|28
1650518000000|2022-04-21 05:13:20|94493.7|94420.1|94494.1|94422.3|94497.3|94434.5|94477.6|94416.2|40
1650518010000|2022-04-21 05:13:30|94493.8|94423.5|94478.5|94428.5|94497.3|94430.7|94477.6|94415.9|30
1650518020000|2022-04-21 05:13:40|94479.8|94429.8|94494.8|94416|94496.7|94430|94476.2|94413.3|31
1650518030000|2022-04-21 05:13:50|94495.8|94414.7|94491.2|94410.6|94495.8|94414.7|94486.8|94407.9|43
1650518040000|2022-04-21 05:14:00|94491.6|94410.1|94491|94410.9|94491.6|94412.1|94488|94409.4|32
1650518050000|2022-04-21 05:14:10|94487.2|94409.7|94471.1|94421.1|94490.8|94431.2|94471.1|94407.1|33
1650518060000|2022-04-21 05:14:20|94469.9|94419.9|94475.2|94425.2|94485.1|94427|94469|94409.2|25
1650518070000|2022-04-21 05:14:30|94473.8|94423.8|94466.3|94416.3|94486.2|94425.2|94463.4|94401.4|42
1650518080000|2022-04-21 05:14:40|94467.3|94417.3|94478.1|94401.3|94482.2|94417.3|94467.3|94398.7|51
1650518090000|2022-04-21 05:14:50|94476.2|94400.2|94471.4|94400.6|94476.5|94410.5|94457.5|94398.5|49
1650518100000|2022-04-21 05:15:00|94460.1|94410.1|94468.5|94394.2|94474.2|94411|94458.9|94392.7|48
1650518110000|2022-04-21 05:15:10|94468.1|94394.1|94468.3|94392.4|94469.2|94396.5|94464.8|94388.1|48
1650518120000|2022-04-21 05:15:20|94468|94392.1|94466.4|94388.9|94468|94400.1|94449.8|94380.7|51
1650518130000|2022-04-21 05:15:30|94464.9|94389.6|94462.7|94385.5|94466.6|94392.9|94461.2|94384.7|47
1650518140000|2022-04-21 05:15:40|94462.6|94386.7|94461.1|94411.1|94474.2|94414.6|94442.2|94372.3|56
1650518150000|2022-04-21 05:15:50|94461.4|94411.4|94462.3|94412.3|94470.8|94414|94460.4|94400.2|40
1650518160000|2022-04-21 05:16:00|94462.2|94412.2|94462.5|94412.5|94464.9|94414.9|94462.2|94412.2|36
1650518170000|2022-04-21 05:16:10|94461.8|94411.8|94453.5|94403.5|94461.8|94411.8|94451.6|94401.6|46
1650518180000|2022-04-21 05:16:20|94453.4|94403.4|94453.4|94403.4|94454.8|94404.8|94452.7|94402.7|24
1650518190000|2022-04-21 05:16:30|94453.3|94403.3|94450.6|94400.6|94460.3|94403.3|94448.1|94389.1|31
1650518200000|2022-04-21 05:16:40|94450.4|94400.4|94460.4|94410.4|94461.3|94411.3|94450.4|94400.4|36
1650518210000|2022-04-21 05:16:50|94460.1|94410.1|94463.1|94413.1|94463.1|94413.1|94458.3|94408.3|32
1650518220000|2022-04-21 05:17:00|94463.3|94413.3|94463.5|94413.5|94464.5|94414.5|94461.6|94411.6|39
1650518230000|2022-04-21 05:17:10|94463.7|94413.7|94451.8|94401.8|94463.8|94413.8|94450.7|94400.7|36
1650518240000|2022-04-21 05:17:20|94451.2|94401.2|94453|94403|94455.1|94405.1|94448.8|94398.8|46
1650518250000|2022-04-21 05:17:30|94452.5|94402.5|94458.7|94408.7|94459.8|94409.8|94452.3|94402.3|43
1650518260000|2022-04-21 05:17:40|94458.6|94408.6|94463.6|94413.6|94463.6|94413.6|94456.6|94406.6|34
1650518270000|2022-04-21 05:17:50|94463.3|94413.3|94466.8|94416.8|94469.6|94419.6|94462.7|94412.7|41
1650518280000|2022-04-21 05:18:00|94467|94417|94465.9|94415.9|94467.8|94417.8|94464.9|94414.9|41
1650518290000|2022-04-21 05:18:10|94465.5|94415.5|94461.3|94411.3|94469.2|94415.5|94457.5|94396.5|51
1650518300000|2022-04-21 05:18:20|94461.2|94411.2|94460.9|94410.9|94461.2|94411.2|94458|94408|45
1650518310000|2022-04-21 05:18:30|94461.1|94411.1|94462.2|94412.2|94462.2|94412.2|94460|94410|27
1650518320000|2022-04-21 05:18:40|94461.5|94411.5|94471.1|94421.1|94474.3|94424.3|94461.1|94411.1|50
1650518330000|2022-04-21 05:18:50|94471|94421|94472.4|94422.4|94472.9|94422.9|94471|94421|37
1650518340000|2022-04-21 05:19:00|94472.5|94422.5|94470.5|94420.5|94472.7|94422.7|94468.5|94418.5|39
1650518350000|2022-04-21 05:19:10|94470.6|94420.6|94472|94422|94472.4|94422.4|94470.5|94420.5|37
1650518360000|2022-04-21 05:19:20|94472.2|94422.2|94470.8|94420.8|94472.3|94422.3|94470.6|94420.6|23
1650518370000|2022-04-21 05:19:30|94469.6|94419.6|94474.8|94424.8|94474.8|94424.8|94469.6|94419.6|37
1650518380000|2022-04-21 05:19:40|94474.7|94424.7|94472.9|94422.9|94474.7|94424.7|94470.5|94420.5|28
1650518390000|2022-04-21 05:19:50|94473|94423|94471.5|94421.5|94473|94423|94468.4|94418.4|33
1650518400000|2022-04-21 05:20:00|94472.1|94422.1|94472.2|94422.2|94473.2|94423.2|94470|94420|31
1650518410000|2022-04-21 05:20:10|94472.8|94422.8|94474.7|94424.7|94474.8|94424.8|94471.5|94421.5|34
1650518420000|2022-04-21 05:20:20|94474.8|94424.8|94471.4|94421.4|94474.8|94424.8|94470.9|94420.9|14
1650518430000|2022-04-21 05:20:30|94471.5|94421.5|94474.2|94424.2|94474.2|94424.2|94471.4|94421.4|25
1650518440000|2022-04-21 05:20:40|94474.1|94424.1|94472.9|94422.9|94474.1|94424.1|94471.6|94421.6|33
1650518450000|2022-04-21 05:20:50|94472.8|94422.8|94459.4|94409.4|94473.1|94423.1|94459.4|94397.7|49
1650518460000|2022-04-21 05:21:00|94459|94409|94452.2|94402.2|94459.5|94409.5|94450.5|94400.5|57
1650518470000|2022-04-21 05:21:10|94451.5|94401.5|94448.9|94398.9|94452.3|94402.3|94447.8|94397.8|42
1650518480000|2022-04-21 05:21:20|94449.2|94399.2|94458|94408|94458.8|94408.8|94447.5|94397.5|33
1650518490000|2022-04-21 05:21:30|94457.8|94407.8|94461.5|94411.5|94468.1|94418.1|94457.8|94407.8|47
1650518500000|2022-04-21 05:21:40|94461.6|94411.6|94450.6|94400.6|94464.3|94412.1|94450.3|94391.1|41
1650518510000|2022-04-21 05:21:50|94450.5|94400.5|94458.1|94386.2|94460.6|94406.6|94444.4|94382.7|55
1650518520000|2022-04-21 05:22:00|94457.8|94386.5|94458.1|94408.1|94459.5|94409.5|94445.5|94384.9|54
1650518530000|2022-04-21 05:22:10|94458|94408|94458.1|94408.1|94468.4|94409.1|94456.8|94396.6|36
1650518540000|2022-04-21 05:22:20|94458.5|94408.5|94461.4|94380|94461.4|94409|94446.9|94380|36
1650518550000|2022-04-21 05:22:30|94458.5|94384|94447.1|94397.1|94458.5|94398.7|94445.3|94384|30
1650518560000|2022-04-21 05:22:40|94447|94397|94448.2|94398.2|94448.2|94398.2|94446.5|94396.5|14
1650518570000|2022-04-21 05:22:50|94448|94398|94447.4|94397.4|94459.3|94398|94440.4|94384|38
1650518580000|2022-04-21 05:23:00|94456.8|94386.7|94446.8|94396.8|94456.8|94400.4|94446.5|94386.7|37
1650518590000|2022-04-21 05:23:10|94446.9|94396.9|94454.1|94404.1|94456.6|94404.2|94446.1|94386|33
1650518600000|2022-04-21 05:23:20|94453.2|94403.2|94449.1|94399.1|94468.5|94409.9|94449.1|94389.3|40
1650518610000|2022-04-21 05:23:30|94449.8|94399.8|94451|94401|94452.3|94402.3|94449.8|94399.8|33
1650518620000|2022-04-21 05:23:40|94450.9|94400.9|94448|94398|94451.2|94401.2|94447.3|94397.3|34
1650518630000|2022-04-21 05:23:50|94448.1|94398.1|94453.9|94403.9|94459|94409|94446.8|94396.8|34
1650518640000|2022-04-21 05:24:00|94452.9|94402.9|94448.9|94398.9|94454.7|94404.7|94447.5|94397.5|42
1650518650000|2022-04-21 05:24:10|94449.1|94399.1|94451.6|94401.6|94453.1|94403.1|94449.1|94399.1|32
1650518660000|2022-04-21 05:24:20|94451.3|94401.3|94448.3|94398.3|94460.4|94402.4|94447.2|94386.5|29
1650518670000|2022-04-21 05:24:30|94447.8|94397.8|94455.6|94377.9|94455.6|94398.1|94440.3|94377.9|25
1650518680000|2022-04-21 05:24:40|94455|94378.8|94436.2|94386.2|94455|94396.2|94436.2|94376.1|41
1650518690000|2022-04-21 05:24:50|94436.4|94386.4|94437.9|94387.9|94447.4|94389.7|94435.5|94375.5|32
1650518700000|2022-04-21 05:25:00|94439|94389|94444|94394|94444.3|94394.3|94438.9|94388.9|34
1650518710000|2022-04-21 05:25:10|94443.8|94393.8|94444.4|94394.4|94446.2|94396.2|94443.4|94393.4|27
1650518720000|2022-04-21 05:25:20|94444.6|94394.6|94447.2|94397.2|94449.8|94399.8|94444.6|94394.6|34
1650518730000|2022-04-21 05:25:30|94449.5|94399.5|94460.2|94390|94461.4|94401.6|94448.6|94387.5|36
1650518740000|2022-04-21 05:25:40|94460.4|94400.3|94463|94391.8|94463.5|94402.4|94450.2|94390|40
1650518750000|2022-04-21 05:25:50|94463.1|94391.6|94453.1|94377.9|94463.7|94402.8|94440.8|94377.9|38
1650518760000|2022-04-21 05:26:00|94451.3|94379.1|94452.3|94381.9|94455.7|94393.5|94441.6|94375.2|49
1650518770000|2022-04-21 05:26:10|94453.5|94383|94441.8|94391.8|94453.5|94393.5|94441.7|94381.5|30
1650518780000|2022-04-21 05:26:20|94441.9|94391.9|94432.9|94382.9|94442.3|94392.3|94432.7|94382.7|39
1650518790000|2022-04-21 05:26:30|94436|94386|94430.4|94380.4|94440.8|94386|94429.5|94368.2|30
1650518800000|2022-04-21 05:26:40|94430.2|94380.2|94430.8|94380.8|94441|94381.2|94429.4|94370|28
1650518810000|2022-04-21 05:26:50|94428.8|94378.8|94432.7|94382.7|94432.7|94382.7|94428.8|94378.8|34
1650518820000|2022-04-21 05:27:00|94433|94383|94436.5|94386.5|94440.1|94390.1|94433|94383|32
1650518830000|2022-04-21 05:27:10|94436.8|94386.8|94438.3|94388.3|94438.9|94388.9|94431.6|94381.6|26
1650518840000|2022-04-21 05:27:20|94438.1|94388.1|94428.7|94378.7|94441.5|94389.5|94428.7|94370|29
1650518850000|2022-04-21 05:27:30|94428.9|94378.9|94424.9|94374.9|94436.6|94379|94424.9|94366.2|39
1650518860000|2022-04-21 05:27:40|94426.1|94376.1|94428.2|94378.2|94430.8|94380.8|94426|94376|34
1650518870000|2022-04-21 05:27:50|94428.8|94378.8|94426|94376|94428.8|94378.8|94423.3|94373.3|31
1650518880000|2022-04-21 05:28:00|94425.7|94375.7|94420.4|94370.4|94430.7|94375.7|94419.8|94360.6|45
1650518890000|2022-04-21 05:28:10|94420.3|94370.3|94426.4|94376.4|94430.2|94376.7|94419.6|94359.9|40
1650518900000|2022-04-21 05:28:20|94426.1|94376.1|94414.5|94364.5|94427.9|94377.9|94414.4|94364.4|40
1650518910000|2022-04-21 05:28:30|94415|94365|94425.4|94375.4|94427.3|94377.3|94415|94365|41
1650518920000|2022-04-21 05:28:40|94425.5|94375.5|94428.6|94378.6|94448.2|94383.7|94425.4|94366.7|43
1650518930000|2022-04-21 05:28:50|94428.8|94378.8|94429.7|94379.7|94430.1|94380.1|94428.3|94378.3|26
1650518940000|2022-04-21 05:29:00|94429.6|94379.6|94423.9|94373.9|94430.1|94380.1|94423.9|94373.9|24
1650518950000|2022-04-21 05:29:10|94423.8|94373.8|94421.7|94371.7|94424.4|94374.4|94420.9|94370.9|40
1650518960000|2022-04-21 05:29:20|94421.8|94371.8|94423.7|94353.5|94425.7|94373.2|94412.9|94352.4|42
1650518970000|2022-04-21 05:29:30|94424.2|94353|94424.9|94374.9|94427.2|94374.9|94413.3|94353|37
1650518980000|2022-04-21 05:29:40|94424.7|94374.7|94445.1|94372.6|94445.1|94383.4|94424.7|94368.9|33
1650518990000|2022-04-21 05:29:50|94444.9|94372.8|94441.1|94370.3|94445.3|94383.2|94430.7|94368.9|37
1650519000000|2022-04-21 05:30:00|94441.8|94369.7|94430.2|94380.2|94441.8|94380.2|94428.8|94368.5|31
1650519010000|2022-04-21 05:30:10|94440.5|94369.7|94427.6|94377.6|94440.8|94381.2|94427.1|94369.4|27
1650519020000|2022-04-21 05:30:20|94426.2|94376.2|94427.1|94377.1|94428.2|94378.2|94425.1|94375.1|35
1650519030000|2022-04-21 05:30:30|94427|94377|94441.2|94368|94441.2|94378.5|94426.3|94368|22
1650519040000|2022-04-21 05:30:40|94440.5|94367.4|94431.6|94381.6|94445.6|94381.6|94430.2|94363.1|28
1650519050000|2022-04-21 05:30:50|94431.3|94381.3|94442.1|94371.2|94442.7|94382.5|94430.6|94370.4|21
1650519060000|2022-04-21 05:31:00|94442.3|94370.9|94430.7|94380.7|94442.7|94381.3|94430.7|94369.8|20
1650519070000|2022-04-21 05:31:10|94430.8|94380.8|94431.6|94381.6|94431.7|94381.7|94430.7|94380.7|19
1650519080000|2022-04-21 05:31:20|94431.9|94381.9|94439.9|94389.9|94450.9|94389.9|94431.9|94376.3|36
1650519090000|2022-04-21 05:31:30|94450.3|94379.5|94436.1|94386.1|94450.3|94390.2|94436|94375.8|24
1650519100000|2022-04-21 05:31:40|94436.2|94386.2|94436.6|94386.6|94437|94387|94436.2|94386.2|15
1650519110000|2022-04-21 05:31:50|94436.8|94386.8|94438.9|94388.9|94446.7|94388.9|94436.3|94376.6|17
1650519120000|2022-04-21 05:32:00|94438.6|94388.6|94432.7|94382.7|94438.6|94388.6|94432.3|94382.3|35
1650519130000|2022-04-21 05:32:10|94432.6|94382.6|94430.9|94380.9|94432.9|94382.9|94430.5|94380.5|18
1650519140000|2022-04-21 05:32:20|94431.9|94381.9|94430.6|94380.6|94443.2|94382.9|94430.6|94370.6|40
1650519150000|2022-04-21 05:32:30|94429.9|94379.9|94432.7|94357.6|94440.8|94380.7|94425|94357.6|37
1650519160000|2022-04-21 05:32:40|94432.4|94358.5|94417.8|94367.8|94437.3|94369.5|94417.8|94350.1|43
1650519170000|2022-04-21 05:32:50|94428.4|94357.9|94418.8|94368.8|94432|94370.8|94417.8|94354.8|45
1650519180000|2022-04-21 05:33:00|94418.9|94368.9|94418.5|94368.5|94429|94369|94415.5|94355.5|20
1650519190000|2022-04-21 05:33:10|94418.4|94368.4|94421.8|94371.8|94421.8|94371.8|94418.4|94368.4|25
1650519200000|2022-04-21 05:33:20|94421.9|94371.9|94421|94371|94422|94372|94421|94371|13
1650519210000|2022-04-21 05:33:30|94421.2|94371.2|94431.6|94359.8|94431.6|94371.5|94420.8|94359.3|17
1650519220000|2022-04-21 05:33:40|94432.1|94359.2|94433.7|94359.5|94434|94360.8|94430.7|94357.6|42
1650519230000|2022-04-21 05:33:50|94433.8|94359.1|94417.9|94367.9|94435|94372.7|94417.6|94357.6|38
1650519240000|2022-04-21 05:34:00|94417.7|94367.7|94422.5|94372.5|94423|94373|94417.1|94367.1|31
1650519250000|2022-04-21 05:34:10|94422|94372|94422.5|94372.5|94422.7|94372.7|94421.1|94371.1|21
1650519260000|2022-04-21 05:34:20|94422.6|94372.6|94434.5|94360.6|94434.5|94372.9|94422.1|94360.6|16
1650519270000|2022-04-21 05:34:30|94434.3|94360.9|94418.3|94368.3|94434.5|94372.3|94418.2|94360.3|22
1650519280000|2022-04-21 05:34:40|94418.4|94368.4|94428.9|94358.5|94429.1|94369|94417.7|94356.9|36
1650519290000|2022-04-21 05:34:50|94429.2|94358.2|94420.2|94370.2|94430.7|94370.5|94417.9|94357.5|38
1650519300000|2022-04-21 05:35:00|94420.4|94370.4|94424.5|94374.5|94427.3|94377.3|94420.3|94370.3|31
1650519310000|2022-04-21 05:35:10|94425.2|94375.2|94420.2|94370.2|94427|94377|94420.1|94370.1|27
1650519320000|2022-04-21 05:35:20|94420.1|94370.1|94433.6|94359.2|94433.6|94372.7|94420.1|94359.2|33
1650519330000|2022-04-21 05:35:30|94433.2|94359.7|94426.4|94376.4|94433.5|94376.4|94420.5|94357.3|34
1650519340000|2022-04-21 05:35:40|94426.2|94376.2|94426.6|94376.6|94436.4|94376.8|94426.1|94365.7|23
1650519350000|2022-04-21 05:35:50|94426.3|94376.3|94428.2|94378.2|94436.5|94379|94426.3|94366.4|17
1650519360000|2022-04-21 05:36:00|94427.9|94377.9|94423.4|94373.4|94430|94380|94423.3|94373.3|46
1650519370000|2022-04-21 05:36:10|94423.6|94373.6|94438|94366|94438.6|94377.6|94423.4|94366|28
1650519380000|2022-04-21 05:36:20|94437.5|94365.9|94430.1|94380.1|94440.7|94380.8|94426.8|94365.9|28
1650519390000|2022-04-21 05:36:30|94430|94380|94432.1|94382.1|94441.7|94382.2|94429|94370.1|34
1650519400000|2022-04-21 05:36:40|94432.5|94382.5|94432.9|94382.9|94443.2|94383.3|94432.2|94369.4|16
1650519410000|2022-04-21 05:36:50|94432.6|94382.6|94432.4|94382.4|94435.4|94385.4|94428.7|94378.7|39
1650519420000|2022-04-21 05:37:00|94432.6|94382.6|94436.9|94386.9|94437.8|94387.8|94431.5|94381.5|37
1650519430000|2022-04-21 05:37:10|94437.3|94387.3|94440.5|94390.5|94454.3|94390.5|94435.7|94373.2|44
1650519440000|2022-04-21 05:37:20|94440.7|94390.7|94451.9|94377.6|94452.1|94390.7|94437.7|94375.1|40
1650519450000|2022-04-21 05:37:30|94450.6|94379.7|94461.2|94384.8|94461.2|94395.2|94441.6|94379.1|36
1650519460000|2022-04-21 05:37:40|94461.8|94384.2|94447.2|94397.2|94461.8|94398.3|94446.9|94384|23
1650519470000|2022-04-21 05:37:50|94447.5|94397.5|94447|94397|94458.7|94397.5|94445|94385.3|24
1650519480000|2022-04-21 05:38:00|94447.6|94397.6|94458.1|94383.1|94460.7|94399.2|94446.8|94383.1|40
1650519490000|2022-04-21 05:38:10|94456.8|94386.2|94453.7|94379.4|94457.7|94397.9|94436.9|94378.7|38
1650519500000|2022-04-21 05:38:20|94442.9|94392.9|94439.6|94389.6|94453.4|94393.3|94439.6|94378.1|38
1650519510000|2022-04-21 05:38:30|94439.5|94389.5|94444.2|94394.2|94445.2|94395.2|94439.2|94389.2|29
1650519520000|2022-04-21 05:38:40|94444.3|94394.3|94446.1|94396.1|94455.3|94396.6|94444.3|94384.2|23
1650519530000|2022-04-21 05:38:50|94446|94396|94446.5|94396.5|94446.8|94396.8|94445.8|94395.8|16
1650519540000|2022-04-21 05:39:00|94446.4|94396.4|94446.9|94396.9|94447.9|94397.9|94446|94396|35
1650519550000|2022-04-21 05:39:10|94446.7|94396.7|94457.7|94382.2|94457.7|94396.7|94446|94382.2|24
1650519560000|2022-04-21 05:39:20|94458.5|94381.4|94457.8|94381.8|94459.1|94384.7|94455.5|94380.7|25
1650519570000|2022-04-21 05:39:30|94457.3|94382.7|94455.4|94382.1|94458|94395.6|94443.9|94382.1|27
1650519580000|2022-04-21 05:39:40|94455.3|94382.2|94442.7|94392.7|94455.3|94399.1|94437.6|94382.2|33
1650519590000|2022-04-21 05:39:50|94442.4|94392.4|94444.4|94368.1|94445.6|94393.5|94431.9|94366.9|34
1650519600000|2022-04-21 05:40:00|94443.3|94371.7|94442.7|94367.8|94444.4|94384.7|94430.5|94367.1|33
1650519610000|2022-04-21 05:40:10|94442.1|94369.6|94421|94371|94443.2|94379.6|94421|94359.5|39
1650519620000|2022-04-21 05:40:20|94421.1|94371.1|94422.3|94372.3|94433.1|94372.6|94419.4|94359.7|25
1650519630000|2022-04-21 05:40:30|94423.2|94373.2|94423.5|94373.5|94423.7|94373.7|94422|94372|24
1650519640000|2022-04-21 05:40:40|94423.1|94373.1|94427.6|94377.6|94428.8|94378.8|94423.1|94373.1|31
1650519650000|2022-04-21 05:40:50|94428.8|94378.8|94427.7|94377.7|94428.8|94378.8|94427.6|94377.6|27
1650519660000|2022-04-21 05:41:00|94427.9|94377.9|94429.4|94379.4|94429.4|94379.4|94427.8|94377.8|24
1650519670000|2022-04-21 05:41:10|94429.3|94379.3|94429|94379|94430|94380|94428.5|94378.5|28
1650519680000|2022-04-21 05:41:20|94438.8|94368.8|94436.5|94366|94438.8|94379.3|94426.3|94366|39
1650519690000|2022-04-21 05:41:30|94436.8|94366.3|94429.2|94379.2|94436.8|94379.2|94426.2|94366|24
1650519700000|2022-04-21 05:41:40|94429.6|94379.6|94428.8|94378.8|94430.2|94380.2|94428.5|94378.5|30
1650519710000|2022-04-21 05:41:50|94428.7|94378.7|94428.8|94378.8|94429.1|94379.1|94426.1|94376.1|37
1650519720000|2022-04-21 05:42:00|94428.7|94378.7|94428.1|94378.1|94438|94378.7|94426.3|94364.7|34
1650519730000|2022-04-21 05:42:10|94428|94378|94426.5|94376.5|94437|94378|94426.5|94366.1|25
1650519740000|2022-04-21 05:42:20|94436.8|94366.4|94428.6|94378.6|94436.8|94379|94426.4|94366.4|20
1650519750000|2022-04-21 05:42:30|94428.5|94378.5|94432.1|94382.1|94435|94385|94427.2|94377.2|29
1650519760000|2022-04-21 05:42:40|94433.1|94383.1|94428|94378|94433.1|94383.1|94427.2|94377.2|29
1650519770000|2022-04-21 05:42:50|94427.9|94377.9|94441.5|94366.1|94441.5|94378.7|94427.5|94365.6|28
1650519780000|2022-04-21 05:43:00|94429|94379|94439.1|94366.1|94439.1|94379|94427.9|94365.5|26
1650519790000|2022-04-21 05:43:10|94432.2|94382.2|94433.9|94383.9|94434.3|94384.3|94432.2|94382.2|30
1650519800000|2022-04-21 05:43:20|94433.5|94383.5|94430.9|94380.9|94433.5|94383.5|94430.9|94380.9|18
1650519810000|2022-04-21 05:43:30|94431.2|94381.2|94429.7|94379.7|94432.6|94382.6|94429.7|94379.7|20
1650519820000|2022-04-21 05:43:40|94429.9|94379.9|94427.8|94377.8|94429.9|94379.9|94427.8|94377.8|11
1650519830000|2022-04-21 05:43:50|94427.9|94377.9|94430.6|94380.6|94430.6|94380.6|94425.3|94375.3|34
1650519840000|2022-04-21 05:44:00|94429.4|94379.4|94430.6|94380.6|94430.7|94380.7|94428.9|94378.9|37
1650519850000|2022-04-21 05:44:10|94430.4|94380.4|94434|94384|94434|94384|94430.4|94380.4|21
1650519860000|2022-04-21 05:44:20|94434.2|94384.2|94433.5|94383.5|94434.2|94384.2|94432.2|94382.2|13
1650519870000|2022-04-21 05:44:30|94433.3|94383.3|94433.7|94383.7|94433.8|94383.8|94430.1|94380.1|21
1650519880000|2022-04-21 05:44:40|94433.9|94383.9|94433.4|94383.4|94433.9|94383.9|94431.3|94381.3|25
1650519890000|2022-04-21 05:44:50|94433.8|94383.8|94434.8|94384.8|94436.3|94386.3|94432.9|94382.9|29
1650519900000|2022-04-21 05:45:00|94435.4|94385.4|94437|94387|94437.2|94387.2|94435|94385|21
1650519910000|2022-04-21 05:45:10|94437.4|94387.4|94435.4|94385.4|94438|94388|94435.3|94385.3|24
1650519920000|2022-04-21 05:45:20|94434.3|94384.3|94438|94388|94438.3|94388.3|94434.3|94384.3|21
1650519930000|2022-04-21 05:45:30|94438.1|94388.1|94440.2|94390.2|94440.6|94390.6|94437.6|94387.6|34
1650519940000|2022-04-21 05:45:40|94441.4|94391.4|94440.2|94390.2|94441.4|94391.4|94439.2|94389.2|23
1650519950000|2022-04-21 05:45:50|94440.3|94390.3|94440.4|94390.4|94441.9|94391.9|94439.8|94389.8|26
1650519960000|2022-04-21 05:46:00|94440.5|94390.5|94430.9|94380.9|94440.9|94390.9|94430.8|94380.8|32
1650519970000|2022-04-21 05:46:10|94430.8|94380.8|94428.1|94378.1|94439|94380.8|94426.9|94367.1|44
1650519980000|2022-04-21 05:46:20|94428|94378|94427.8|94377.8|94428.3|94378.3|94425.8|94375.8|33
1650519990000|2022-04-21 05:46:30|94427.7|94377.7|94428.1|94378.1|94428.7|94378.7|94427.7|94377.7|18
1650520000000|2022-04-21 05:46:40|94430.1|94380.1|94427|94377|94430.2|94380.2|94427|94377|17
1650520010000|2022-04-21 05:46:50|94427.7|94377.7|94417.6|94367.6|94431.9|94377.7|94417.5|94354.7|37
1650520020000|2022-04-21 05:47:00|94420.8|94370.8|94426.1|94376.1|94426.5|94376.5|94420.8|94370.8|35
1650520030000|2022-04-21 05:47:10|94426|94376|94433.6|94383.6|94437.6|94387.6|94420.2|94370.2|31
1650520040000|2022-04-21 05:47:20|94432.7|94382.7|94419.1|94369.1|94433.1|94383.1|94418.4|94359.9|41
1650520050000|2022-04-21 05:47:30|94420.6|94370.6|94421|94371|94423|94373|94418.5|94368.5|40
1650520060000|2022-04-21 05:47:40|94420.8|94370.8|94419.5|94369.5|94420.8|94370.8|94419.1|94369.1|28
1650520070000|2022-04-21 05:47:50|94419.6|94369.6|94418.1|94368.1|94420.7|94370.5|94410.4|94349.3|39
1650520080000|2022-04-21 05:48:00|94418|94368|94414|94364|94418.4|94368.4|94410.3|94360.3|46
1650520090000|2022-04-21 05:48:10|94413.7|94363.7|94415.5|94365.5|94417.3|94367.3|94413.2|94363.2|35
1650520100000|2022-04-21 05:48:20|94415.4|94365.4|94412.7|94362.7|94415.4|94365.4|94411.6|94361.6|33
1650520110000|2022-04-21 05:48:30|94413|94363|94414.8|94364.8|94416.7|94366.7|94412|94362|38
1650520120000|2022-04-21 05:48:40|94414.6|94364.6|94411.3|94361.3|94415.6|94365.6|94410|94360|30
1650520130000|2022-04-21 05:48:50|94411.1|94361.1|94424.2|94374.2|94426.4|94376.4|94408.7|94358.7|53
1650520140000|2022-04-21 05:49:00|94434.5|94363|94434.3|94363.4|94436.6|94375.3|94424.1|94360.8|39
1650520150000|2022-04-21 05:49:10|94434.1|94362.4|94427|94377|94435.6|94377.7|94425|94362.4|30
1650520160000|2022-04-21 05:49:20|94426.6|94376.6|94420.3|94370.3|94426.7|94376.7|94418.1|94368.1|27
1650520170000|2022-04-21 05:49:30|94423.1|94373.1|94427.7|94377.7|94431.5|94381.5|94421.4|94371.4|45
1650520180000|2022-04-21 05:49:40|94440.5|94367.1|94417.3|94367.3|94440.5|94379.2|94416.2|94355.3|53
1650520190000|2022-04-21 05:49:50|94417.1|94367.1|94416.1|94366.1|94426.5|94368.7|94415|94354.6|29
1650520200000|2022-04-21 05:50:00|94416.6|94366.6|94420.4|94370.4|94420.5|94370.5|94416.2|94366.2|35
1650520210000|2022-04-21 05:50:10|94420.3|94370.3|94418.3|94368.3|94421.2|94371.2|94415.2|94365.2|38
1650520220000|2022-04-21 05:50:20|94418.1|94368.1|94412.8|94342|94418.1|94368.1|94403.3|94341.6|54
1650520230000|2022-04-21 05:50:30|94413.2|94340.8|94402|94352|94413.2|94356.1|94401.7|94340.8|50
1650520240000|2022-04-21 05:50:40|94401.8|94351.8|94399.5|94349.5|94402.1|94352.1|94398.9|94348.9|26
1650520250000|2022-04-21 05:50:50|94399.4|94349.4|94402.9|94352.9|94404.2|94354.2|94399.1|94349.1|29
1650520260000|2022-04-21 05:51:00|94402.8|94352.8|94401.8|94351.8|94402.8|94352.8|94398.8|94348.8|36
1650520270000|2022-04-21 05:51:10|94402.1|94352.1|94407.3|94357.3|94408.1|94358.1|94402.1|94352.1|39
1650520280000|2022-04-21 05:51:20|94407|94357|94401.5|94351.5|94407.7|94357.7|94401.2|94351.2|31
1650520290000|2022-04-21 05:51:30|94402.6|94352.6|94403|94353|94414.4|94354.7|94402|94344|31
1650520300000|2022-04-21 05:51:40|94402.9|94352.9|94403.1|94353.1|94403.4|94353.4|94402.5|94352.5|20
1650520310000|2022-04-21 05:51:50|94403.4|94353.4|94409.5|94359.5|94412.1|94362.1|94403.3|94353.3|26
1650520320000|2022-04-21 05:52:00|94409.6|94359.6|94413.9|94363.9|94416.5|94366.5|94409.6|94359.6|47
1650520330000|2022-04-21 05:52:10|94414.5|94364.5|94415.7|94365.7|94415.9|94365.9|94410.9|94360.9|38
1650520340000|2022-04-21 05:52:20|94416|94366|94422.6|94372.6|94422.7|94372.7|94416|94366|27
1650520350000|2022-04-21 05:52:30|94423|94373|94415.5|94365.5|94423.7|94373.7|94414.8|94364.8|28
1650520360000|2022-04-21 05:52:40|94415.4|94365.4|94411.7|94361.7|94418.6|94368.6|94411.2|94361.2|32
1650520370000|2022-04-21 05:52:50|94411.5|94361.5|94410.8|94360.8|94418|94362.9|94404.4|94347.8|46
1650520380000|2022-04-21 05:53:00|94410.9|94360.9|94408.5|94358.5|94414.2|94364.2|94408.4|94358.4|51
1650520390000|2022-04-21 05:53:10|94408.4|94358.4|94405.2|94355.2|94408.4|94358.4|94403.5|94353.5|36
1650520400000|2022-04-21 05:53:20|94405.4|94355.4|94404.7|94354.7|94406|94356|94402.1|94352.1|35
1650520410000|2022-04-21 05:53:30|94404.6|94354.6|94411.6|94361.6|94412.3|94362.3|94404.6|94354.6|33
1650520420000|2022-04-21 05:53:40|94411.5|94361.5|94412.8|94362.8|94413.8|94363.8|94407|94357|40
1650520430000|2022-04-21 05:53:50|94412.3|94362.3|94413.9|94363.9|94423.9|94363.9|94412.2|94351|23
1650520440000|2022-04-21 05:54:00|94413.7|94363.7|94418|94368|94423.9|94368.1|94413.3|94352.9|23
1650520450000|2022-04-21 05:54:10|94418.3|94368.3|94422.1|94372.1|94422.6|94372.6|94418.3|94368.3|25
1650520460000|2022-04-21 05:54:20|94422.3|94372.3|94422.3|94372.3|94423.8|94373.8|94421.7|94371.7|21
1650520470000|2022-04-21 05:54:30|94422.5|94372.5|94417|94367|94432.2|94372.5|94417|94360.8|23
1650520480000|2022-04-21 05:54:40|94417.1|94367.1|94420|94370|94420.5|94370.5|94417|94367|20
1650520490000|2022-04-21 05:54:50|94421|94371|94420.8|94370.8|94421.2|94371.2|94419.2|94369.2|24
1650520500000|2022-04-21 05:55:00|94421.3|94371.3|94419.2|94369.2|94421.3|94371.3|94417.4|94367.4|29
1650520510000|2022-04-21 05:55:10|94419.3|94369.3|94413.6|94363.6|94419.4|94369.4|94413.5|94363.5|31
1650520520000|2022-04-21 05:55:20|94415.2|94365.2|94413.2|94363.2|94416.4|94366.4|94413|94363|32
1650520530000|2022-04-21 05:55:30|94413.1|94363.1|94411.7|94361.7|94414.4|94364.4|94410.2|94360.2|22
1650520540000|2022-04-21 05:55:40|94411.6|94361.6|94411.2|94361.2|94412.3|94362.3|94410.4|94360.4|27
1650520550000|2022-04-21 05:55:50|94411.1|94361.1|94408.5|94358.5|94411.7|94361.7|94408.5|94358.5|29
1650520560000|2022-04-21 05:56:00|94407.9|94357.9|94403.1|94353.1|94414.9|94358.2|94402.7|94343.3|37
1650520570000|2022-04-21 05:56:10|94403.4|94353.4|94402.8|94352.8|94403.6|94353.6|94401.6|94351.6|27
1650520580000|2022-04-21 05:56:20|94402.6|94352.6|94404|94354|94404.7|94354.7|94402|94352|30
1650520590000|2022-04-21 05:56:30|94404.3|94354.3|94402.2|94352.2|94405|94355|94402.2|94352.2|28
1650520600000|2022-04-21 05:56:40|94402.5|94352.5|94404.2|94354.2|94404.6|94354.6|94402.5|94352.5|26
1650520610000|2022-04-21 05:56:50|94404.3|94354.3|94404.4|94354.4|94404.9|94354.9|94403.7|94353.7|30
1650520620000|2022-04-21 05:57:00|94404.5|94354.5|94400.2|94350.2|94404.5|94354.5|94400|94350|23
1650520630000|2022-04-21 05:57:10|94400.8|94350.8|94406.2|94356.2|94407|94357|94400.8|94350.8|31
1650520640000|2022-04-21 05:57:20|94405.9|94355.9|94404.7|94354.7|94406.7|94356.7|94402.7|94352.7|41
1650520650000|2022-04-21 05:57:30|94404.9|94354.9|94401.7|94351.7|94406.4|94356.4|94401|94351|21
1650520660000|2022-04-21 05:57:40|94401.9|94351.9|94408.8|94358.8|94410|94360|94399.9|94349.9|43
1650520670000|2022-04-21 05:57:50|94408.7|94358.7|94418.4|94368.4|94418.6|94368.6|94408.7|94358.7|46
1650520680000|2022-04-21 05:58:00|94418.6|94368.6|94421.9|94371.9|94434.7|94376|94418.6|94363.7|52
1650520690000|2022-04-21 05:58:10|94421.6|94371.6|94422.1|94372.1|94426.2|94376.2|94421.2|94371.2|40
1650520700000|2022-04-21 05:58:20|94422|94372|94412.6|94362.6|94422.9|94372.9|94412.5|94362.5|33
1650520710000|2022-04-21 05:58:30|94412.8|94362.8|94415.2|94365.2|94422.5|94365.8|94411.1|94349.7|40
1650520720000|2022-04-21 05:58:40|94415.6|94365.6|94424.1|94374.1|94429.9|94374.2|94415.6|94359.3|45
1650520730000|2022-04-21 05:58:50|94424.8|94374.8|94429|94379|94429.5|94379.5|94424.6|94374.6|37
1650520740000|2022-04-21 05:59:00|94428.8|94378.8|94431|94381|94434.3|94384.3|94427.5|94377.5|50
1650520750000|2022-04-21 05:59:10|94431.1|94381.1|94432.4|94382.4|94432.6|94382.6|94428.3|94378.3|41
1650520760000|2022-04-21 05:59:20|94432.3|94382.3|94430.7|94380.7|94433.5|94383.5|94430.2|94380.2|33
1650520770000|2022-04-21 05:59:30|94430.5|94380.5|94431|94381|94432.5|94382.5|94430.4|94380.4|34
1650520780000|2022-04-21 05:59:40|94431.3|94381.3|94443.9|94393.9|94443.9|94393.9|94431.1|94381.1|46
1650520790000|2022-04-21 05:59:50|94444|94394|94442.1|94392.1|94455.4|94394.2|94439.5|94381.7|30
1650520800000|2022-04-21 06:00:00|94442.4|94392.4|94444.1|94394.1|94451.7|94401.7|94442.4|94392.4|59
1650520810000|2022-04-21 06:00:10|94444.5|94394.5|94434.6|94384.6|94444.5|94394.5|94434.6|94384.6|54
1650520820000|2022-04-21 06:00:20|94434.8|94384.8|94422.5|94372.5|94435.6|94385.6|94417.7|94367.7|47
1650520830000|2022-04-21 06:00:30|94422.6|94372.6|94424.4|94374.4|94428.9|94378.9|94420.5|94370.5|39
1650520840000|2022-04-21 06:00:40|94424.2|94374.2|94425.8|94375.8|94426.3|94376.3|94421.8|94371.8|32
1650520850000|2022-04-21 06:00:50|94425.9|94375.9|94409.8|94384.8|94425.9|94385.9|94408.6|94370.6|37
1650520860000|2022-04-21 06:01:00|94409.6|94384.6|94420.8|94370.8|94424.9|94386|94407.3|94370.8|37
1650520870000|2022-04-21 06:01:10|94421|94371|94416.5|94366.5|94426.7|94392.4|94402.5|94366.1|53
1650520880000|2022-04-21 06:01:20|94416.4|94366.4|94416.4|94366.4|94416.5|94366.5|94413.9|94363.9|41
1650520890000|2022-04-21 06:01:30|94416|94366|94415.9|94365.9|94416.7|94366.7|94415.2|94365.2|34
1650520900000|2022-04-21 06:01:40|94416|94366|94406.8|94381.8|94419.5|94382.8|94406.8|94365.7|25
1650520910000|2022-04-21 06:01:50|94407.4|94382.4|94395.1|94370.1|94413|94383.1|94395.1|94358.7|38
1650520920000|2022-04-21 06:02:00|94400.2|94375.2|94400.1|94350.1|94408.4|94375.2|94397.4|94348.8|52
1650520930000|2022-04-21 06:02:10|94399.9|94349.9|94402.5|94352.5|94409|94359|94399.9|94349.9|44
1650520940000|2022-04-21 06:02:20|94402.6|94352.6|94412|94362|94412|94362|94402.2|94352.2|31
1650520950000|2022-04-21 06:02:30|94412.7|94362.7|94411.1|94361.1|94412.7|94362.7|94406.6|94356.6|36
1650520960000|2022-04-21 06:02:40|94411.3|94361.3|94405.9|94355.9|94411.3|94371.4|94390.3|94347.3|40
1650520970000|2022-04-21 06:02:50|94405.3|94355.3|94394.4|94344.4|94406.1|94356.1|94380|94341.5|46
1650520980000|2022-04-21 06:03:00|94393.3|94343.3|94392.7|94342.7|94395.2|94355|94372.7|94334.9|52
1650520990000|2022-04-21 06:03:10|94393.2|94343.2|94392.8|94342.8|94395.4|94345.4|94391.2|94341.2|41
1650521000000|2022-04-21 06:03:20|94393|94343|94374.3|94324.3|94393.4|94343.4|94364.1|94324|44
1650521010000|2022-04-21 06:03:30|94376.8|94326.8|94423.4|94373.4|94427.1|94377.1|94363.1|94315.6|62
1650521020000|2022-04-21 06:03:40|94423.6|94373.6|94413.6|94363.6|94424.3|94382.1|94401.6|94363|42
1650521030000|2022-04-21 06:03:50|94413.8|94363.8|94416.3|94366.3|94420.2|94382|94407|94363.8|37
1650521040000|2022-04-21 06:04:00|94416.5|94366.5|94405.4|94355.4|94419.4|94369.4|94404.4|94354.4|48
1650521050000|2022-04-21 06:04:10|94405.6|94355.6|94423.5|94373.5|94423.5|94373.5|94401.4|94351.4|48
1650521060000|2022-04-21 06:04:20|94422.2|94372.2|94433.2|94383.2|94433.6|94397.4|94413.2|94372.2|35
1650521070000|2022-04-21 06:04:30|94432.3|94382.3|94432.2|94382.2|94433.2|94383.2|94432.2|94382.2|20
1650521080000|2022-04-21 06:04:40|94432.3|94382.3|94432.7|94382.7|94438.2|94388.2|94432.2|94382.2|25
1650521090000|2022-04-21 06:04:50|94432.4|94382.4|94425.6|94400.6|94438.3|94401.2|94419.8|94381.5|28
1650521100000|2022-04-21 06:05:00|94425.7|94400.7|94448.2|94398.2|94448.9|94402.9|94425.7|94387.8|50
1650521110000|2022-04-21 06:05:10|94448.9|94398.9|94433.1|94383.1|94448.9|94398.9|94433.1|94383.1|39
1650521120000|2022-04-21 06:05:20|94425.7|94375.7|94429.5|94379.5|94434.5|94386.2|94411.2|94371|40
1650521130000|2022-04-21 06:05:30|94430.3|94380.3|94393.5|94368.5|94430.3|94380.3|94391.9|94355.1|45
1650521140000|2022-04-21 06:05:40|94393.6|94368.6|94405.6|94355.6|94407.6|94370|94392.1|94354.4|35
1650521150000|2022-04-21 06:05:50|94406.2|94356.2|94407.6|94357.6|94410.5|94360.5|94404.4|94354.4|44
1650521160000|2022-04-21 06:06:00|94407.9|94357.9|94408.8|94358.8|94409.7|94359.7|94402.1|94352.1|50
1650521170000|2022-04-21 06:06:10|94409|94359|94405.7|94355.7|94409.7|94368.2|94389.2|94350.3|49
1650521180000|2022-04-21 06:06:20|94404.4|94354.4|94413.5|94363.5|94413.7|94363.7|94400.6|94350.6|54
1650521190000|2022-04-21 06:06:30|94416.8|94366.8|94410.2|94385.2|94422.8|94386|94403.8|94364.9|52
1650521200000|2022-04-21 06:06:40|94408.5|94383.5|94413|94388|94413|94388|94407.7|94382.7|40
1650521210000|2022-04-21 06:06:50|94412.6|94387.6|94421.9|94371.9|94426.2|94387.7|94411.3|94371.1|42
1650521220000|2022-04-21 06:07:00|94422.2|94372.2|94393.8|94368.8|94422.9|94372.9|94392.3|94354.9|45
1650521230000|2022-04-21 06:07:10|94393.6|94368.6|94385.6|94360.6|94409.1|94369.2|94385.6|94353.2|47
1650521240000|2022-04-21 06:07:20|94386|94361|94381.3|94356.3|94402.1|94361.4|94376.2|94346.4|55
1650521250000|2022-04-21 06:07:30|94384.6|94359.6|94380.6|94355.6|94399.5|94360.3|94379.6|94344.5|34
1650521260000|2022-04-21 06:07:40|94380.5|94355.5|94396|94346|94396|94356.4|94379.9|94344.5|26
1650521270000|2022-04-21 06:07:50|94396.2|94346.2|94393.9|94343.9|94401.4|94351.4|94393.5|94343.5|36
1650521280000|2022-04-21 06:08:00|94394|94344|94394.1|94344.1|94400.9|94363.8|94384.4|94342.9|57
1650521290000|2022-04-21 06:08:10|94393.6|94343.6|94383.1|94358.1|94396.8|94359.9|94379.8|94343.1|50
1650521300000|2022-04-21 06:08:20|94383.3|94358.3|94384|94334|94393.3|94358.3|94378.2|94334|43
1650521310000|2022-04-21 06:08:30|94383.6|94333.6|94367.6|94342.6|94387|94349.8|94367.6|94333.1|45
1650521320000|2022-04-21 06:08:40|94367.7|94342.7|94379.2|94329.2|94382.2|94344.9|94366.9|94329.2|36
1650521330000|2022-04-21 06:08:50|94379.1|94329.1|94380.3|94330.3|94380.3|94330.3|94377.1|94327.1|22
1650521340000|2022-04-21 06:09:00|94381.1|94331.1|94385|94335|94386.5|94350|94369.1|94329.1|35
1650521350000|2022-04-21 06:09:10|94388.9|94338.9|94394|94344|94395.1|94355.8|94374.8|94337|44
1650521360000|2022-04-21 06:09:20|94395|94345|94398.6|94348.6|94399.2|94349.2|94394.2|94344.2|50
1650521370000|2022-04-21 06:09:30|94398.8|94348.8|94401.1|94351.1|94403.3|94353.3|94396.2|94346.2|31
1650521380000|2022-04-21 06:09:40|94401.7|94351.7|94404.9|94354.9|94407.7|94357.7|94401.7|94351.7|38
1650521390000|2022-04-21 06:09:50|94405.3|94355.3|94396.1|94346.1|94408.8|94358.8|94395.5|94345.5|42
1650521400000|2022-04-21 06:10:00|94396|94346|94413.6|94363.6|94414.8|94366.9|94391.9|94344.3|56
1650521410000|2022-04-21 06:10:10|94413.3|94363.3|94418.2|94368.2|94419.5|94369.5|94410.5|94360.5|35
1650521420000|2022-04-21 06:10:20|94417.8|94367.8|94425.5|94375.5|94427.5|94385.2|94409|94367|41
1650521430000|2022-04-21 06:10:30|94412.8|94387.8|94420.7|94395.7|94434.2|94402.9|94412.8|94384.2|57
1650521440000|2022-04-21 06:10:40|94420.2|94395.2|94435.9|94385.9|94437.7|94398.8|94415.1|94379.3|42
1650521450000|2022-04-21 06:10:50|94435.4|94385.4|94419.1|94369.1|94438.6|94403.3|94396|94364.7|49
1650521460000|2022-04-21 06:11:00|94415.3|94365.3|94410.5|94385.5|94423|94385.5|94402|94365.3|39
1650521470000|2022-04-21 06:11:10|94410.6|94385.6|94409.3|94384.3|94421.1|94386.6|94405.2|94368.4|44
1650521480000|2022-04-21 06:11:20|94408.7|94383.7|94420.9|94370.9|94423.1|94386.9|94407.5|94368.6|35
1650521490000|2022-04-21 06:11:30|94421.3|94371.3|94413.6|94363.6|94431.4|94388.6|94397.3|94360.7|46
1650521500000|2022-04-21 06:11:40|94414.3|94364.3|94411.5|94361.5|94414.9|94377.3|94397.7|94348.7|58
1650521510000|2022-04-21 06:11:50|94413.6|94363.6|94418.2|94368.2|94422.6|94372.6|94406.9|94356.9|65
1650521520000|2022-04-21 06:12:00|94418.9|94368.9|94407.3|94357.3|94421.6|94371.6|94407.3|94357.3|49
1650521530000|2022-04-21 06:12:10|94407.8|94357.8|94414.7|94364.7|94416.3|94366.3|94406.9|94356.9|29
1650521540000|2022-04-21 06:12:20|94416.2|94366.2|94416.4|94366.4|94418.8|94380.8|94401.4|94364.7|29
1650521550000|2022-04-21 06:12:30|94417.6|94367.6|94420|94370|94422.4|94372.4|94416.3|94366.3|27
1650521560000|2022-04-21 06:12:40|94419.9|94369.9|94412.8|94362.8|94419.9|94369.9|94410|94360|26
1650521570000|2022-04-21 06:12:50|94411.8|94361.8|94403.6|94378.6|94417.2|94378.8|94400.3|94361|28
1650521580000|2022-04-21 06:13:00|94400.4|94375.4|94412.2|94362.2|94417.4|94379.6|94400.4|94360.5|42
1650521590000|2022-04-21 06:13:10|94412.9|94362.9|94410.1|94360.1|94412.9|94380.6|94394.8|94354.2|39
1650521600000|2022-04-21 06:13:20|94409.9|94359.9|94417.9|94367.9|94418.8|94368.8|94405.2|94355.2|47
1650521610000|2022-04-21 06:13:30|94417.3|94367.3|94398.9|94373.9|94418|94382.9|94394.9|94362.1|56
1650521620000|2022-04-21 06:13:40|94393.4|94368.4|94394.7|94344.7|94404.9|94368.6|94381.2|94344.7|66
1650521630000|2022-04-21 06:13:50|94395.3|94345.3|94393.2|94343.2|94397|94359.8|94376.7|94341.3|57
1650521640000|2022-04-21 06:14:00|94392.9|94342.9|94391.4|94341.4|94396.5|94356.3|94379.7|94339.7|29
1650521650000|2022-04-21 06:14:10|94391.2|94341.2|94374.9|94349.9|94392|94354.8|94374.6|94341.2|34
1650521660000|2022-04-21 06:14:20|94374.7|94349.7|94371.5|94346.5|94385.5|94351.5|94370.8|94332.3|41
1650521670000|2022-04-21 06:14:30|94371.6|94346.6|94379|94329|94385.6|94346.6|94359.9|94326.7|44
1650521680000|2022-04-21 06:14:40|94380.3|94330.3|94379.6|94329.6|94385.8|94345.3|94367.1|94327.9|45
1650521690000|2022-04-21 06:14:50|94379|94329|94370.4|94345.4|94383|94346.1|94364.7|94328.4|38
1650521700000|2022-04-21 06:15:00|94370.3|94345.3|94380.2|94355.2|94391.4|94356.1|94361.7|94319.1|63
1650521710000|2022-04-21 06:15:10|94380.3|94355.3|94394.1|94344.1|94395.4|94358.7|94379.5|94340.7|48
1650521720000|2022-04-21 06:15:20|94393.2|94343.2|94398.3|94348.3|94399.5|94362.5|94379|94335.6|45
1650521730000|2022-04-21 06:15:30|94400|94350|94454|94404|94464.9|94430.9|94386.6|94349.2|60
1650521740000|2022-04-21 06:15:40|94452.5|94402.5|94450.9|94400.9|94458.7|94422.5|94444.6|94398.7|48
1650521750000|2022-04-21 06:15:50|94450.5|94400.5|94451.6|94401.6|94452.6|94412.1|94433.4|94395|52
1650521760000|2022-04-21 06:16:00|94451.5|94401.5|94443|94393|94452.6|94411.7|94432.6|94391.6|47
1650521770000|2022-04-21 06:16:10|94442.9|94392.9|94443.6|94393.6|94446.2|94406|94428.4|94390.5|51
1650521780000|2022-04-21 06:16:20|94443.4|94393.4|94438.5|94388.5|94444.6|94394.6|94438.1|94388.1|42
1650521790000|2022-04-21 06:16:30|94437.6|94387.6|94443.2|94393.2|94443.2|94406|94429.5|94387.3|38
1650521800000|2022-04-21 06:16:40|94442.5|94392.5|94426.8|94401.8|94444.9|94403.3|94425.1|94387.1|54
1650521810000|2022-04-21 06:16:50|94426.6|94401.6|94445.5|94395.5|94448.8|94411.5|94426.5|94391.8|51
1650521820000|2022-04-21 06:17:00|94444.5|94394.5|94429.3|94404.3|94445.1|94407.5|94424.5|94392.1|54
1650521830000|2022-04-21 06:17:10|94429.4|94404.4|94429.3|94404.3|94429.4|94404.4|94427.5|94402.5|20
1650521840000|2022-04-21 06:17:20|94429.2|94404.2|94440.6|94390.6|94445.1|94405.9|94426.1|94388.5|34
1650521850000|2022-04-21 06:17:30|94440.8|94390.8|94426.2|94401.2|94440.8|94403|94425.2|94388.6|20
1650521860000|2022-04-21 06:17:40|94425.7|94400.7|94427.8|94402.8|94428.4|94403.4|94425.7|94400.7|29
1650521870000|2022-04-21 06:17:50|94427.9|94402.9|94431.1|94406.1|94444.9|94408.8|94424.6|94394.9|38
1650521880000|2022-04-21 06:18:00|94430.5|94405.5|94430.4|94405.4|94433.5|94408.5|94429.7|94404.7|37
1650521890000|2022-04-21 06:18:10|94430.7|94405.7|94434|94384|94434|94405.9|94421.7|94383.7|33
1650521900000|2022-04-21 06:18:20|94435|94385|94414.7|94389.7|94435|94393|94414.5|94382.7|46
1650521910000|2022-04-21 06:18:30|94415|94390|94411.5|94386.5|94426.5|94390.8|94408.1|94376.3|40
1650521920000|2022-04-21 06:18:40|94411.3|94386.3|94423.4|94373.4|94429|94391.1|94410.9|94373.4|37
1650521930000|2022-04-21 06:18:50|94423.3|94373.3|94410.4|94385.4|94425.9|94388|94409.9|94372.5|43
1650521940000|2022-04-21 06:19:00|94410.3|94385.3|94400.3|94375.3|94410.3|94385.3|94393.3|94368.3|51
1650521950000|2022-04-21 06:19:10|94401.3|94376.3|94388.7|94363.7|94409.2|94376.3|94385.2|94358.5|40
1650521960000|2022-04-21 06:19:20|94389.9|94364.9|94392.8|94367.8|94393.6|94368.6|94387.4|94362.4|39
1650521970000|2022-04-21 06:19:30|94393.1|94368.1|94402.4|94352.4|94408.7|94372.1|94391.9|94351.9|49
1650521980000|2022-04-21 06:19:40|94402.1|94352.1|94399.7|94349.7|94405.2|94366.4|94387.4|94348.7|55
1650521990000|2022-04-21 06:19:50|94399.9|94349.9|94381.9|94356.9|94400.5|94361.1|94380.1|94340.8|53
1650522000000|2022-04-21 06:20:00|94382|94357|94381.4|94356.4|94394.8|94358.8|94378.8|94344.8|42
1650522010000|2022-04-21 06:20:10|94382.9|94357.9|94392.2|94342.2|94394.8|94358|94379.6|94341.7|48
1650522020000|2022-04-21 06:20:20|94391.7|94341.7|94398.5|94373.5|94412.1|94375.7|94382.8|94341.7|46
1650522030000|2022-04-21 06:20:30|94401|94376|94404.6|94379.6|94404.6|94379.6|94401|94376|45
1650522040000|2022-04-21 06:20:40|94404.4|94379.4|94410.6|94385.6|94410.6|94385.6|94401.7|94376.7|48
1650522050000|2022-04-21 06:20:50|94408.6|94383.6|94419.4|94394.4|94420.5|94395.5|94408.6|94383.6|58
1650522060000|2022-04-21 06:21:00|94419.2|94394.2|94409|94384|94422.1|94394.5|94408.5|94370.4|41
1650522070000|2022-04-21 06:21:10|94408.6|94383.6|94399|94374|94420.5|94383.6|94390.7|94365.7|44
1650522080000|2022-04-21 06:21:20|94398.9|94373.9|94389.9|94364.9|94409.2|94375.7|94388.9|94357.3|51
1650522090000|2022-04-21 06:21:30|94391.2|94366.2|94386.9|94361.9|94391.2|94366.2|94384.7|94359.7|53
1650522100000|2022-04-21 06:21:40|94388.2|94363.2|94391.6|94366.6|94404.7|94367.5|94386.5|94352.8|42
1650522110000|2022-04-21 06:21:50|94392.7|94367.7|94393.3|94368.3|94408.7|94371.2|94392.1|94354.7|39
1650522120000|2022-04-21 06:22:00|94393.5|94368.5|94394.1|94369.1|94395.4|94370.4|94390.7|94365.7|43
1650522130000|2022-04-21 06:22:10|94393.9|94368.9|94382.7|94357.7|94403.5|94368.9|94382.6|94343.8|32
1650522140000|2022-04-21 06:22:20|94381.4|94356.4|94384.4|94359.4|94386.5|94361.5|94379.9|94354.9|38
1650522150000|2022-04-21 06:22:30|94384.8|94359.8|94378.5|94353.5|94392.8|94359.9|94378.1|94339|37
1650522160000|2022-04-21 06:22:40|94379.8|94354.8|94383.3|94358.3|94394.7|94359.2|94375.7|94342.2|41
1650522170000|2022-04-21 06:22:50|94383.2|94358.2|94400|94350|94400.4|94363.6|94381.9|94347.5|46
1650522180000|2022-04-21 06:23:00|94399.8|94349.8|94399.8|94349.8|94399.9|94349.9|94398.8|94348.8|20
1650522190000|2022-04-21 06:23:10|94390.1|94365.1|94375.1|94350.1|94394.7|94365.1|94375|94334.5|39
1650522200000|2022-04-21 06:23:20|94375.5|94350.5|94374.1|94349.1|94375.9|94350.9|94373.2|94348.2|39
1650522210000|2022-04-21 06:23:30|94374.4|94349.4|94375.5|94350.5|94389.6|94351.2|94373.5|94335.6|33
1650522220000|2022-04-21 06:23:40|94375.6|94350.6|94393|94343|94402|94365|94375.1|94340.4|49
1650522230000|2022-04-21 06:23:50|94392.7|94342.7|94385.4|94360.4|94392.7|94360.4|94379.7|94342.7|36
1650522240000|2022-04-21 06:24:00|94386.2|94361.2|94321.6|94296.6|94406.9|94361.2|94321.6|94255|67
1650522250000|2022-04-21 06:24:10|94318.3|94293.3|94331.1|94281.1|94336.5|94299|94313.1|94274.8|48
1650522260000|2022-04-21 06:24:20|94331.8|94281.8|94333|94283|94339.3|94283.6|94328.6|94268.4|36
1650522270000|2022-04-21 06:24:30|94332.3|94282.3|94335.5|94285.5|94335.9|94285.9|94330.8|94280.8|40
1650522280000|2022-04-21 06:24:40|94322|94297|94319.1|94294.1|94336.5|94300|94318.2|94283.7|33
1650522290000|2022-04-21 06:24:50|94319|94294|94324.7|94274.7|94333.1|94294|94313.6|94274.7|49
1650522300000|2022-04-21 06:25:00|94322|94272|94319.5|94269.5|94322|94272|94305.9|94255.9|62
1650522310000|2022-04-21 06:25:10|94330.8|94280.8|94348|94298|94360.7|94310.7|94330.8|94280.8|55
1650522320000|2022-04-21 06:25:20|94348.1|94298.1|94351|94301|94353.4|94316.1|94341|94296.8|42
1650522330000|2022-04-21 06:25:30|94350.5|94300.5|94344.7|94294.7|94350.6|94300.6|94344.3|94294.3|38
1650522340000|2022-04-21 06:25:40|94344.8|94294.8|94343.9|94293.9|94346.7|94296.7|94343.4|94293.4|38
1650522350000|2022-04-21 06:25:50|94344|94294|94345.4|94295.4|94346.2|94307.2|94327.9|94289.2|39
1650522360000|2022-04-21 06:26:00|94345.6|94295.6|94344.4|94319.4|94360.6|94322.5|94339.7|94295.3|59
1650522370000|2022-04-21 06:26:10|94344.2|94319.2|94355|94305|94356.1|94320.4|94341|94304.3|45
1650522380000|2022-04-21 06:26:20|94354.2|94304.2|94338.8|94313.8|94356.4|94314.3|94335.6|94298.2|45
1650522390000|2022-04-21 06:26:30|94338.4|94313.4|94351.1|94301.1|94352.3|94314.1|94335.8|94299.8|38
1650522400000|2022-04-21 06:26:40|94350.9|94300.9|94347.4|94297.4|94350.9|94315.1|94335.5|94296.7|34
1650522410000|2022-04-21 06:26:50|94346.9|94296.9|94351.9|94301.9|94352.8|94315.1|94334.4|94296.9|32
1650522420000|2022-04-21 06:27:00|94351.8|94301.8|94346.9|94321.9|94362.2|94323.9|94340.1|94301.8|59
1650522430000|2022-04-21 06:27:10|94347.2|94322.2|94344.6|94319.6|94355.7|94323.9|94343.1|94305.6|41
1650522440000|2022-04-21 06:27:20|94343.8|94318.8|94340.1|94315.1|94355.7|94320.2|94338.7|94301|40
1650522450000|2022-04-21 06:27:30|94340|94315|94340.2|94315.2|94342.3|94317.3|94339.9|94314.9|29
1650522460000|2022-04-21 06:27:40|94339.6|94314.6|94340|94290|94348.7|94315.8|94310.7|94272.6|64
1650522470000|2022-04-21 06:27:50|94340.4|94290.4|94330.3|94280.3|94343.7|94293.9|94308.5|94271.1|62
1650522480000|2022-04-21 06:28:00|94317.9|94292.9|94322.8|94297.8|94336|94298.8|94317.8|94282.5|44
1650522490000|2022-04-21 06:28:10|94322.4|94297.4|94335.4|94285.4|94335.4|94299.9|94320.6|94284.5|37
1650522500000|2022-04-21 06:28:20|94335.5|94285.5|94359.1|94309.1|94370.9|94322.4|94326.9|94283.2|53
1650522510000|2022-04-21 06:28:30|94356.9|94306.9|94353.9|94303.9|94356.9|94315.8|94340.8|94301.8|49
1650522520000|2022-04-21 06:28:40|94354.1|94304.1|94345|94295|94354.1|94308.9|94332.3|94292.2|49
1650522530000|2022-04-21 06:28:50|94345.2|94295.2|94330.1|94280.1|94345.2|94299.3|94324.3|94276.8|45
1650522540000|2022-04-21 06:29:00|94330.4|94280.4|94323.1|94273.1|94330.5|94297.8|94314.4|94264.4|46
1650522550000|2022-04-21 06:29:10|94322.5|94272.5|94317|94267|94325.5|94281|94303.8|94263.3|59
1650522560000|2022-04-21 06:29:20|94316.7|94266.7|94321.3|94271.3|94323.2|94281|94276.3|94238.9|59
1650522570000|2022-04-21 06:29:30|94319|94269|94321.9|94271.9|94327.4|94283.6|94307.1|94264.4|56
1650522580000|2022-04-21 06:29:40|94320.3|94270.3|94328.6|94278.6|94332.9|94282.9|94318.5|94268.5|61
1650522590000|2022-04-21 06:29:50|94329.9|94279.9|94326.5|94276.5|94333|94283|94325.5|94275.5|29
1650522600000|2022-04-21 06:30:00|94325|94275|94304.6|94254.6|94331|94294.2|94294.3|94254.4|67
1650522610000|2022-04-21 06:30:10|94304|94254|94214.6|94164.6|94305.1|94264.6|94214.6|94164.6|73
1650522620000|2022-04-21 06:30:20|94203.9|94153.9|94174.2|94124.2|94211.9|94161.9|94173.5|94123.5|78
1650522630000|2022-04-21 06:30:30|94180.9|94130.9|94215.6|94165.6|94225.6|94175.6|94180.9|94130.9|75
1650522640000|2022-04-21 06:30:40|94213.5|94163.5|94209.1|94159.1|94215.2|94165.2|94181.6|94131.6|75
1650522650000|2022-04-21 06:30:50|94209|94159|94229.5|94179.5|94238.9|94188.9|94208.3|94158.3|72
1650522660000|2022-04-21 06:31:00|94229.2|94179.2|94239.7|94189.7|94264.3|94214.3|94211.4|94161.4|77
1650522670000|2022-04-21 06:31:10|94240.4|94190.4|94209.3|94159.3|94249.8|94199.8|94209.2|94159.2|79
1650522680000|2022-04-21 06:31:20|94209.6|94159.6|94208.7|94158.7|94219.1|94169.1|94200.4|94150.4|74
1650522690000|2022-04-21 06:31:30|94208.9|94158.9|94198.8|94148.8|94214.6|94164.6|94185.9|94135.9|72
1650522700000|2022-04-21 06:31:40|94199.6|94149.6|94221.7|94171.7|94225.7|94175.7|94199.6|94149.6|78
1650522710000|2022-04-21 06:31:50|94222|94172|94223.4|94173.4|94225.4|94175.4|94216.2|94166.2|63
1650522720000|2022-04-21 06:32:00|94223.2|94173.2|94232.1|94182.1|94232.1|94182.1|94210.1|94160.1|71
1650522730000|2022-04-21 06:32:10|94237.8|94187.8|94271.3|94221.3|94274.2|94224.2|94237.8|94187.8|62
1650522740000|2022-04-21 06:32:20|94272.1|94222.1|94266.7|94216.7|94272.1|94222.1|94253|94203|70
1650522750000|2022-04-21 06:32:30|94262.6|94212.6|94237.7|94187.7|94267.3|94217.3|94232.7|94182.7|73
1650522760000|2022-04-21 06:32:40|94236.6|94186.6|94251.2|94201.2|94253.7|94203.7|94236.6|94186.6|67
1650522770000|2022-04-21 06:32:50|94251|94201|94249.7|94199.7|94254.3|94204.3|94247.5|94197.5|57
1650522780000|2022-04-21 06:33:00|94250|94200|94249.7|94199.7|94253.1|94211|94236|94189.4|63
1650522790000|2022-04-21 06:33:10|94248.9|94198.9|94225.5|94175.5|94248.9|94200.9|94219.1|94175.4|69
1650522800000|2022-04-21 06:33:20|94225.7|94175.7|94217.1|94167.1|94233.9|94183.9|94216.9|94166.9|63
1650522810000|2022-04-21 06:33:30|94219.1|94169.1|94197.6|94172.6|94219.1|94175.8|94194.7|94158.2|61
1650522820000|2022-04-21 06:33:40|94198|94173|94207.7|94182.7|94227.4|94192|94198|94165.3|65
1650522830000|2022-04-21 06:33:50|94220.4|94170.4|94207.4|94157.4|94220.6|94180.1|94191.9|94154.6|63
1650522840000|2022-04-21 06:34:00|94207.6|94157.6|94201.8|94176.8|94224.2|94177.3|94201.8|94153.8|64
1650522850000|2022-04-21 06:34:10|94215.3|94165.3|94209.4|94159.4|94217.1|94167.1|94202.4|94152.4|64
1650522860000|2022-04-21 06:34:20|94209.1|94159.1|94175.8|94125.8|94209.1|94159.1|94170.6|94125.3|72
1650522870000|2022-04-21 06:34:30|94176.1|94126.1|94210.5|94160.5|94215.3|94165.3|94172|94122|70
1650522880000|2022-04-21 06:34:40|94209.8|94159.8|94205.9|94155.9|94210.7|94171.9|94196.9|94154.7|54
1650522890000|2022-04-21 06:34:50|94205.7|94155.7|94212.9|94162.9|94222.1|94172.1|94205.7|94155.7|58
1650522900000|2022-04-21 06:35:00|94213.6|94163.6|94222.2|94172.2|94226|94187.6|94209.5|94162.6|59
1650522910000|2022-04-21 06:35:10|94223.1|94173.1|94235.1|94185.1|94235.1|94188.6|94204.4|94166.3|56
1650522920000|2022-04-21 06:35:20|94221.8|94196.8|94223.5|94173.5|94239.1|94197.7|94214.7|94173.5|66
1650522930000|2022-04-21 06:35:30|94224.1|94174.1|94225.2|94175.2|94227|94187.6|94211.6|94169.4|61
1650522940000|2022-04-21 06:35:40|94225.3|94175.3|94222|94172|94231.7|94189.4|94213|94171.7|64
1650522950000|2022-04-21 06:35:50|94221.5|94171.5|94224.8|94174.8|94228.1|94188.4|94211.8|94170.9|62
1650522960000|2022-04-21 06:36:00|94224.4|94174.4|94209.9|94184.9|94225.2|94185.8|94205.7|94169.5|67
1650522970000|2022-04-21 06:36:10|94208.9|94183.9|94208.9|94183.9|94217.7|94184.1|94204|94165.1|50
1650522980000|2022-04-21 06:36:20|94209.7|94184.7|94211.4|94186.4|94223.9|94186.4|94198.7|94160.3|63
1650522990000|2022-04-21 06:36:30|94210.5|94185.5|94207.1|94182.1|94232.4|94192.3|94207.1|94170.8|65
1650523000000|2022-04-21 06:36:40|94207.3|94182.3|94231.8|94181.8|94233.9|94194.4|94207.3|94181.1|58
1650523010000|2022-04-21 06:36:50|94231.6|94181.6|94206.6|94181.6|94232.8|94189.3|94205.8|94169.5|69
1650523020000|2022-04-21 06:37:00|94206.2|94181.2|94229.1|94179.1|94236.4|94191.8|94196.8|94161.8|64
1650523030000|2022-04-21 06:37:10|94229.3|94179.3|94211.6|94161.6|94237.2|94197.7|94208.5|94158.5|69
1650523040000|2022-04-21 06:37:20|94211.1|94161.1|94206.2|94156.2|94211.4|94164.4|94182.1|94132.1|66
1650523050000|2022-04-21 06:37:30|94206.6|94156.6|94197.1|94147.1|94209.6|94159.6|94196|94146|62
1650523060000|2022-04-21 06:37:40|94195.3|94145.3|94207|94157|94207|94158.9|94182.3|94132.3|69
1650523070000|2022-04-21 06:37:50|94207.9|94157.9|94203|94153|94215.3|94177.8|94190.3|94153|68
1650523080000|2022-04-21 06:38:00|94206.7|94156.7|94211.8|94186.8|94215.8|94187.6|94193.7|94154.8|66
1650523090000|2022-04-21 06:38:10|94210.4|94185.4|94211.8|94186.8|94213.3|94188.3|94201.1|94176.1|61
1650523100000|2022-04-21 06:38:20|94211.2|94186.2|94194.7|94169.7|94213.3|94188.3|94191.5|94158.7|72
1650523110000|2022-04-21 06:38:30|94194.1|94169.1|94198.4|94173.4|94198.4|94173.4|94185.2|94160.2|66
1650523120000|2022-04-21 06:38:40|94198.1|94173.1|94188.3|94163.3|94200.1|94175.1|94187.8|94162.8|56
1650523130000|2022-04-21 06:38:50|94188.4|94163.4|94181.7|94156.7|94188.9|94163.9|94181|94156|45
1650523140000|2022-04-21 06:39:00|94180.8|94155.8|94184.7|94134.7|94185.6|94156|94172.1|94133.8|60
1650523150000|2022-04-21 06:39:10|94174.2|94149.2|94188.3|94163.3|94205.3|94169|94174|94149|57
1650523160000|2022-04-21 06:39:20|94187|94162|94181.3|94156.3|94189.9|94164.9|94180.2|94155.2|53
1650523170000|2022-04-21 06:39:30|94193|94143|94179.8|94129.8|94194.2|94151.7|94168.7|94124.6|59
1650523180000|2022-04-21 06:39:40|94179.2|94129.2|94196.7|94146.7|94205.5|94167.2|94179.2|94129.2|70
1650523190000|2022-04-21 06:39:50|94196.2|94146.2|94176.6|94151.6|94198.3|94162.4|94176.1|94144.8|53
1650523200000|2022-04-21 06:40:00|94177|94152|94185.6|94160.6|94198.9|94161.1|94173.8|94144|65
1650523210000|2022-04-21 06:40:10|94184.3|94159.3|94201|94151|94203.8|94172.4|94184.3|94145.3|58
1650523220000|2022-04-21 06:40:20|94193.3|94168.3|94211.8|94161.8|94211.8|94176.2|94189.7|94153.3|51
1650523230000|2022-04-21 06:40:30|94211.9|94161.9|94205.5|94180.5|94211.9|94181.8|94195.4|94158.5|54
1650523240000|2022-04-21 06:40:40|94203.4|94178.4|94196.8|94171.8|94220.8|94179|94193.4|94160.1|53
1650523250000|2022-04-21 06:40:50|94197.7|94172.7|94189.2|94139.2|94198.5|94173.5|94182.9|94137.5|58
1650523260000|2022-04-21 06:41:00|94188.7|94138.7|94165|94140|94188.9|94155.2|94165|94129.7|60
1650523270000|2022-04-21 06:41:10|94163.4|94138.4|94152|94127|94165.1|94140.1|94152|94127|66
1650523280000|2022-04-21 06:41:20|94151.2|94126.2|94154.7|94104.7|94166.2|94126.6|94146.1|94104.7|50
1650523290000|2022-04-21 06:41:30|94138.6|94113.6|94147|94097|94152.4|94114.2|94131.1|94095.4|61
1650523300000|2022-04-21 06:41:40|94147.4|94097.4|94122.3|94072.3|94147.5|94102.7|94098.8|94048.8|74
1650523310000|2022-04-21 06:41:50|94122.5|94072.5|94115.4|94065.4|94123|94083.6|94108.6|94059.6|64
1650523320000|2022-04-21 06:42:00|94115.2|94065.2|94087.4|94037.4|94118.3|94076.3|94086.4|94036.4|69
1650523330000|2022-04-21 06:42:10|94088.7|94038.7|94093.3|94043.3|94098.2|94048.2|94084|94034|64
1650523340000|2022-04-21 06:42:20|94091.8|94041.8|94082.6|94032.6|94093|94050.6|94073.2|94031.5|55
1650523350000|2022-04-21 06:42:30|94082.3|94032.3|94088.6|94038.6|94089.7|94039.7|94081.8|94031.8|47
1650523360000|2022-04-21 06:42:40|94096.9|94046.9|94085.7|94035.7|94101|94051|94067.8|94017.8|67
1650523370000|2022-04-21 06:42:50|94083.2|94033.2|94116.3|94066.3|94118.4|94068.4|94082.9|94032.9|53
1650523380000|2022-04-21 06:43:00|94116.8|94066.8|94121.5|94071.5|94126|94076|94112.9|94062.9|62
1650523390000|2022-04-21 06:43:10|94122.3|94072.3|94110.8|94060.8|94122.9|94072.9|94108.6|94058.6|59
1650523400000|2022-04-21 06:43:20|94110.6|94060.6|94094|94044|94113.4|94063.4|94094|94044|66
1650523410000|2022-04-21 06:43:30|94091.6|94041.6|94065.9|94015.9|94093.9|94043.9|94065.4|94015.4|65
1650523420000|2022-04-21 06:43:40|94067|94017|94063.7|94013.7|94068|94018|94062.5|94012.5|57
1650523430000|2022-04-21 06:43:50|94061.3|94011.3|94058.9|94008.9|94070.7|94020.7|94058.9|94008.9|46
1650523440000|2022-04-21 06:44:00|94059.9|94009.9|94058.2|94008.2|94061|94011|94055.4|94005.4|50
1650523450000|2022-04-21 06:44:10|94057.7|94007.7|94065.9|94015.9|94065.9|94015.9|94055|94005|47
1650523460000|2022-04-21 06:44:20|94066.7|94016.7|94051.5|94001.5|94079.7|94029.7|94048.7|93998.7|70
1650523470000|2022-04-21 06:44:30|94052.4|94002.4|94070.6|94020.6|94071.5|94021.5|94039.1|94001.8|55
1650523480000|2022-04-21 06:44:40|94070.2|94020.2|94056.5|94006.5|94070.7|94020.7|94053|94003|48
1650523490000|2022-04-21 06:44:50|94056.8|94006.8|94065.8|94015.8|94066|94016|94056.5|94006.5|64
1650523500000|2022-04-21 06:45:00|94067.5|94017.5|94081.5|94031.5|94082.1|94032.1|94064.8|94014.8|54
1650523510000|2022-04-21 06:45:10|94081.3|94031.3|94083.3|94033.3|94084.4|94034.4|94064.5|94014.5|55
1650523520000|2022-04-21 06:45:20|94080.4|94030.4|94079.6|94029.6|94081.8|94043.6|94065.9|94020.4|47
1650523530000|2022-04-21 06:45:30|94079.8|94029.8|94076.8|94026.8|94083.3|94033.3|94075|94025|55
1650523540000|2022-04-21 06:45:40|94064.5|94039.5|94082.4|94032.4|94088.5|94039.5|94064.5|94027.4|55
1650523550000|2022-04-21 06:45:50|94081|94031|94070.5|94020.5|94083.7|94033.7|94064.6|94014.6|60
1650523560000|2022-04-21 06:46:00|94071.8|94021.8|94081.6|94031.6|94081.6|94031.6|94069.5|94019.5|57
1650523570000|2022-04-21 06:46:10|94083.7|94033.7|94078.9|94028.9|94092.2|94042.2|94078.9|94028.9|61
1650523580000|2022-04-21 06:46:20|94079.9|94029.9|94084.9|94034.9|94087.8|94037.8|94079.6|94029.6|58
1650523590000|2022-04-21 06:46:30|94085.8|94035.8|94090.2|94040.2|94090.5|94053.5|94076.8|94034.8|40
1650523600000|2022-04-21 06:46:40|94089.9|94039.9|94058.8|94033.8|94090.8|94040.8|94056.8|94018.4|63
1650523610000|2022-04-21 06:46:50|94058.7|94033.7|94060.9|94035.9|94075.5|94038.9|94058.7|94023.6|50
1650523620000|2022-04-21 06:47:00|94061.1|94036.1|94081.6|94031.6|94082.3|94045.5|94060|94029|44
1650523630000|2022-04-21 06:47:10|94080.9|94030.9|94078.1|94028.1|94080.9|94030.9|94073.5|94023.5|53
1650523640000|2022-04-21 06:47:20|94077.5|94027.5|94083.2|94033.2|94085.2|94045.1|94070.1|94027.5|47
1650523650000|2022-04-21 06:47:30|94082.8|94032.8|94078.1|94028.1|94083.2|94033.2|94073.1|94023.1|46
1650523660000|2022-04-21 06:47:40|94078.2|94028.2|94086.1|94036.1|94086.8|94036.8|94077.4|94027.4|54
1650523670000|2022-04-21 06:47:50|94086.3|94036.3|94081.8|94031.8|94087.5|94037.5|94080.7|94030.7|48
1650523680000|2022-04-21 06:48:00|94081.2|94031.2|94068.3|94018.3|94082.8|94041|94053.8|94015.9|56
1650523690000|2022-04-21 06:48:10|94068.4|94018.4|94059.9|94009.9|94068.5|94028.8|94041.1|94003.5|56
1650523700000|2022-04-21 06:48:20|94059.1|94009.1|94055.5|94005.5|94065.3|94024.7|94044|94005.5|56
1650523710000|2022-04-21 06:48:30|94056.9|94006.9|94043.6|93993.6|94057.7|94016.2|94030.9|93991.8|66
1650523720000|2022-04-21 06:48:40|94043.9|93993.9|94036.7|93986.7|94043.9|94000.8|94025.8|93982.7|61
1650523730000|2022-04-21 06:48:50|94037.7|93987.7|94045.6|93995.6|94046.5|94006.5|94028.4|93987.7|43
1650523740000|2022-04-21 06:49:00|94045|93995|94027.9|94002.9|94046.7|94008.9|94026.3|93989.8|57
1650523750000|2022-04-21 06:49:10|94027.5|94002.5|94023.6|93998.6|94038.2|94003.3|94021.7|93982.6|42
1650523760000|2022-04-21 06:49:20|94023.7|93998.7|94025.5|94000.5|94027.4|94002.4|94022.8|93997.8|47
1650523770000|2022-04-21 06:49:30|94025.7|94000.7|94025.3|94000.3|94038.2|94001.8|94023.2|93988.2|37
1650523780000|2022-04-21 06:49:40|94025.1|94000.1|94031.6|94006.6|94043|94006.6|94024.9|93990.3|41
1650523790000|2022-04-21 06:49:50|94031.7|94006.7|94040.2|94015.2|94046.6|94018.8|94031.6|93995|52
1650523800000|2022-04-21 06:50:00|94039.4|94014.4|94041.2|94016.2|94054.5|94017.5|94039.4|94000.4|50
1650523810000|2022-04-21 06:50:10|94041|94016|94047.5|93997.5|94049.3|94016|94037.1|93993.9|40
1650523820000|2022-04-21 06:50:20|94048.3|93998.3|94051.7|94001.7|94054.3|94014.9|94034.2|93996.1|61
1650523830000|2022-04-21 06:50:30|94052.6|94002.6|94036.7|93986.7|94066.2|94016.2|94036.3|93986.3|71
1650523840000|2022-04-21 06:50:40|94036.4|93986.4|94036.9|93986.9|94052.7|94002.7|94035|93985|60
1650523850000|2022-04-21 06:50:50|94037.6|93987.6|94038.3|93988.3|94040.4|93997.4|94022.4|93983.7|63
1650523860000|2022-04-21 06:51:00|94038.2|93988.2|94043.8|93993.8|94046.4|94007.2|94031.2|93988.1|51
1650523870000|2022-04-21 06:51:10|94044.8|93994.8|94042.3|93992.3|94045.4|94006.6|94027.6|93989.5|57
1650523880000|2022-04-21 06:51:20|94042|93992|94024.8|93974.8|94042.1|93992.1|94014.7|93964.7|66
1650523890000|2022-04-21 06:51:30|94023.2|93973.2|94018.8|93968.8|94026.1|93976.1|94017.8|93967.8|57
1650523900000|2022-04-21 06:51:40|94019.2|93969.2|94010.2|93960.2|94019.2|93969.2|94010.1|93960.1|63
1650523910000|2022-04-21 06:51:50|94010.3|93960.3|94001.3|93951.3|94011.4|93961.4|94000.9|93950.9|56
1650523920000|2022-04-21 06:52:00|94001.5|93951.5|94002.6|93952.6|94003.7|93965.8|93985.9|93947.9|54
1650523930000|2022-04-21 06:52:10|94002.5|93952.5|93995.5|93945.5|94002.5|93952.5|93994.7|93944.7|58
1650523940000|2022-04-21 06:52:20|93995.7|93945.7|94001.7|93951.7|94005.5|93955.5|93992.6|93942.6|57
1650523950000|2022-04-21 06:52:30|94007|93957|94001.6|93951.6|94013.7|93963.7|94000.2|93950.2|64
1650523960000|2022-04-21 06:52:40|94001.5|93951.5|93979.8|93929.8|94001.5|93951.5|93972.4|93929.8|52
1650523970000|2022-04-21 06:52:50|93980.7|93930.7|93961.2|93936.2|93985.4|93945.4|93960.3|93923.8|50
1650523980000|2022-04-21 06:53:00|93961|93936|93975.6|93925.6|93977.7|93938.6|93953.3|93915.7|57
1650523990000|2022-04-21 06:53:10|93968.7|93918.7|93996|93946|93996.8|93953.4|93965.5|93915.5|66
1650524000000|2022-04-21 06:53:20|93996.5|93946.5|93981.5|93931.5|94011.8|93964.8|93974.3|93924.3|66
1650524010000|2022-04-21 06:53:30|93969.3|93944.3|93975.9|93925.9|93996.3|93946.3|93967.1|93922|60
1650524020000|2022-04-21 06:53:40|93975.1|93925.1|93993.9|93943.9|93994.4|93956.9|93968.1|93924|62
1650524030000|2022-04-21 06:53:50|93993.3|93943.3|93973.9|93948.9|93993.5|93950|93973.9|93937.7|32
1650524040000|2022-04-21 06:54:00|93974.3|93949.3|93987.7|93937.7|93988.6|93949.5|93974.2|93936.4|29
1650524050000|2022-04-21 06:54:10|93986.9|93936.9|93977.5|93927.5|93987.1|93946.8|93971.5|93926.3|44
1650524060000|2022-04-21 06:54:20|93978.3|93928.3|93980.1|93930.1|93980.2|93936.2|93961.2|93922.7|52
1650524070000|2022-04-21 06:54:30|93980.3|93930.3|93973.6|93923.6|93980.8|93938.6|93963.6|93922.9|50
1650524080000|2022-04-21 06:54:40|93974.4|93924.4|93986.2|93936.2|93986.2|93948.6|93953|93915.3|59
1650524090000|2022-04-21 06:54:50|93983.9|93933.9|93964.9|93914.9|93985.5|93935.5|93962.5|93912.5|64
1650524100000|2022-04-21 06:55:00|93965.9|93915.9|93959.5|93909.5|93978.7|93928.7|93959.5|93909.5|66
1650524110000|2022-04-21 06:55:10|93959|93909|93935.2|93885.2|93959|93909|93930.1|93882.2|74
1650524120000|2022-04-21 06:55:20|93935.7|93885.7|93937.6|93887.6|93940.1|93890.1|93934|93884|66
1650524130000|2022-04-21 06:55:30|93937.8|93887.8|93932|93882|93945.1|93906|93923.1|93882|65
1650524140000|2022-04-21 06:55:40|93934.5|93884.5|93925.9|93875.9|93942.9|93898.4|93911.6|93873.5|64
1650524150000|2022-04-21 06:55:50|93925.5|93875.5|93973.1|93923.1|93975.7|93925.7|93923.8|93873.8|64
1650524160000|2022-04-21 06:56:00|93972.6|93922.6|93977.5|93927.5|93985.8|93944.4|93968.4|93921.6|66
1650524170000|2022-04-21 06:56:10|93978.2|93928.2|93979.1|93929.1|93987.2|93937.2|93973.1|93923.1|67
1650524180000|2022-04-21 06:56:20|93980.7|93930.7|93978.3|93928.3|93983.5|93945.8|93968.3|93920.7|64
1650524190000|2022-04-21 06:56:30|93978.5|93928.5|93967|93917|93978.8|93940.9|93956.6|93915.6|65
1650524200000|2022-04-21 06:56:40|93966|93916|93940.9|93915.9|93966|93927.9|93940.8|93902.3|47
1650524210000|2022-04-21 06:56:50|93941.2|93916.2|93934.9|93909.9|93953.3|93916.2|93934.9|93895|50
1650524220000|2022-04-21 06:57:00|93934.4|93909.4|93943.4|93918.4|93957.5|93919.5|93934.4|93896.6|54
1650524230000|2022-04-21 06:57:10|93954.7|93904.7|93959|93909|93961.5|93923.8|93937.9|93904.7|56
1650524240000|2022-04-21 06:57:20|93958.2|93908.2|93951.9|93926.9|93963.5|93926.9|93943.9|93906.9|56
1650524250000|2022-04-21 06:57:30|93966.9|93916.9|93967.8|93917.8|93971.3|93931.9|93954|93916.1|46
1650524260000|2022-04-21 06:57:40|93967.7|93917.7|93960.4|93935.4|93975|93939|93956.7|93917.7|40
1650524270000|2022-04-21 06:57:50|93961.3|93936.3|93980|93930|93980|93944|93960.6|93923.9|44
1650524280000|2022-04-21 06:58:00|93979.8|93929.8|93957.2|93932.2|93980|93938.7|93956.4|93919.1|49
1650524290000|2022-04-21 06:58:10|93956.6|93931.6|93972.6|93922.6|93972.9|93935.3|93955.5|93922.4|40
1650524300000|2022-04-21 06:58:20|93972.9|93922.9|93953.5|93903.5|93974|93937.1|93941.3|93903.5|52
1650524310000|2022-04-21 06:58:30|93953.7|93903.7|93946.3|93921.3|93963.7|93934.7|93941.7|93903.7|51
1650524320000|2022-04-21 06:58:40|93946.6|93921.6|93944.6|93919.6|93959.5|93922.7|93934.7|93899.2|62
1650524330000|2022-04-21 06:58:50|93943.9|93918.9|93944.4|93919.4|93958.2|93920.9|93941.2|93907.6|54
1650524340000|2022-04-21 06:59:00|93943.8|93918.8|93970.1|93920.1|93970.1|93929.6|93941.1|93903.7|62
1650524350000|2022-04-21 06:59:10|93967.1|93917.1|93946.1|93921.1|93970.6|93923.1|93946.1|93908.4|56
1650524360000|2022-04-21 06:59:20|93946|93921|93917.6|93892.6|93948.7|93921.6|93917.6|93881|71
1650524370000|2022-04-21 06:59:30|93930.5|93880.5|93925.5|93875.5|93931.2|93895.8|93905.4|93855.4|58
1650524380000|2022-04-21 06:59:40|93925.2|93875.2|93904.9|93879.9|93936.8|93894.9|93904.7|93867.5|65
1650524390000|2022-04-21 06:59:50|93906.2|93881.2|93921.4|93871.4|93922.8|93881.2|93906.2|93867.9|66
1650524400000|2022-04-21 07:00:00|93917.5|93867.5|93922.6|93897.6|93937.2|93897.8|93913|93864.2|76
1650524410000|2022-04-21 07:00:10|93922.7|93897.7|93941.6|93891.6|93948.4|93906.5|93914.2|93888.1|67
1650524420000|2022-04-21 07:00:20|93938.2|93888.2|93938.5|93913.5|93955.5|93913.8|93917.2|93888.2|66
1650524430000|2022-04-21 07:00:30|93951|93901|93952|93927|93969.5|93930.5|93936.4|93901|67
1650524440000|2022-04-21 07:00:40|93952.8|93927.8|93959.8|93934.8|93975.9|93937.2|93941.3|93905.5|76
1650524450000|2022-04-21 07:00:50|93960|93935|93991.1|93941.1|93991.1|93941.5|93955.7|93905.7|71
1650524460000|2022-04-21 07:01:00|93990.9|93940.9|93978.6|93928.6|93999.4|93968.9|93969|93922.2|65
1650524470000|2022-04-21 07:01:10|93978.9|93928.9|93958.5|93908.5|93993.9|93943.9|93954.1|93904.1|73
1650524480000|2022-04-21 07:01:20|93957.3|93907.3|93954.7|93929.7|93973.6|93929.7|93954.7|93907.3|52
1650524490000|2022-04-21 07:01:30|93957.5|93932.5|93994.8|93944.8|93996.4|93946.4|93948.6|93911.1|67
1650524500000|2022-04-21 07:01:40|93994.7|93944.7|93991.7|93941.7|93998.8|93955.3|93970|93931.6|72
1650524510000|2022-04-21 07:01:50|93992|93942|93985.9|93935.9|93992|93942|93980.9|93930.9|64
1650524520000|2022-04-21 07:02:00|93987.2|93937.2|93999.6|93949.6|94017.2|93969.4|93966.8|93930.3|73
1650524530000|2022-04-21 07:02:10|93997.5|93947.5|93990.7|93940.7|94011.1|93961.1|93980.1|93930.1|72
1650524540000|2022-04-21 07:02:20|93990.9|93940.9|94020.4|93970.4|94023.9|93973.9|93990.9|93940.9|77
1650524550000|2022-04-21 07:02:30|94034.7|93984.7|94051.6|94001.6|94057|94022.3|94028.5|93980.5|70
1650524560000|2022-04-21 07:02:40|94038.9|94013.9|94030.3|93980.3|94049.8|94014.2|94017.8|93967.8|74
1650524570000|2022-04-21 07:02:50|94030.7|93980.7|94024.4|93974.4|94039|93992.3|94014.8|93973.8|61
1650524580000|2022-04-21 07:03:00|94024.3|93974.3|94020.3|93970.3|94033.2|93983.2|94011|93961|65
1650524590000|2022-04-21 07:03:10|94021|93971|94013.7|93963.7|94023.8|93979|94002.7|93963.7|59
1650524600000|2022-04-21 07:03:20|94012.4|93962.4|94005.6|93980.6|94019.2|93982.4|94003.5|93962.4|57
1650524610000|2022-04-21 07:03:30|94005.3|93980.3|94024.8|93974.8|94026.2|93988.2|94005.3|93974|45
1650524620000|2022-04-21 07:03:40|94025|93975|94010.5|93960.5|94025|93981.8|93998.8|93960.5|53
1650524630000|2022-04-21 07:03:50|94010.3|93960.3|94001.8|93976.8|94017.3|93978.9|94001.5|93960.3|53
1650524640000|2022-04-21 07:04:00|94001.2|93976.2|94040.2|93990.2|94042|94003.8|94000.6|93970.9|57
1650524650000|2022-04-21 07:04:10|94039.6|93989.6|94028.9|94003.9|94050.8|94014|94027.5|93989.3|67
1650524660000|2022-04-21 07:04:20|94028.8|94003.8|94062.5|94037.5|94072|94037.5|94026.5|93990|60
1650524670000|2022-04-21 07:04:30|94062.4|94037.4|94051.3|94026.3|94076|94037.8|94049.5|94016.7|62
1650524680000|2022-04-21 07:04:40|94051|94026|94066.9|94041.9|94072.1|94041.9|94051|94018.2|65
1650524690000|2022-04-21 07:04:50|94066.7|94041.7|94054.2|94029.2|94085.3|94046.9|94049.9|94024.9|63
1650524700000|2022-04-21 07:05:00|94052.8|94027.8|94061.7|94036.7|94077.5|94040.5|94051.9|94025.4|66
1650524710000|2022-04-21 07:05:10|94062.4|94037.4|94060.1|94035.1|94070.6|94038.2|94046.9|94013.6|60
1650524720000|2022-04-21 07:05:20|94059.5|94034.5|94076.6|94026.6|94077.7|94039.8|94052.4|94021.8|64
1650524730000|2022-04-21 07:05:30|94065|94040|94073.3|94048.3|94097.5|94072.5|94065|94033.8|76
1650524740000|2022-04-21 07:05:40|94091.8|94041.8|94089.3|94039.3|94097.3|94053.5|94067|94028.5|69
1650524750000|2022-04-21 07:05:50|94089.5|94039.5|94074.4|94024.4|94093.3|94054.4|94060.1|94021.6|76
1650524760000|2022-04-21 07:06:00|94076.2|94026.2|94072|94047|94090.9|94051.4|94065.5|94020.9|74
1650524770000|2022-04-21 07:06:10|94070.6|94045.6|94062.2|94037.2|94087|94048.6|94058.5|94020.9|68
1650524780000|2022-04-21 07:06:20|94061.5|94036.5|94070.3|94020.3|94074.9|94038.3|94055.8|94017.8|62
1650524790000|2022-04-21 07:06:30|94070.8|94020.8|94062.3|94037.3|94072.3|94037.3|94050.3|94015|61
1650524800000|2022-04-21 07:06:40|94061.4|94036.4|94064.1|94014.1|94074.5|94040.2|94049.8|94012|61
1650524810000|2022-04-21 07:06:50|94064.9|94014.9|94053.7|94028.7|94069.7|94034.6|94050.4|94013.1|51
1650524820000|2022-04-21 07:07:00|94054.4|94029.4|94068.1|94018.1|94075.8|94038.8|94054.2|94017.6|63
1650524830000|2022-04-21 07:07:10|94055.3|94030.3|94089.3|94039.3|94091.8|94052.1|94053.1|94016.3|58
1650524840000|2022-04-21 07:07:20|94089.2|94039.2|94069.4|94019.4|94094.8|94055.7|94052|94012.4|67
1650524850000|2022-04-21 07:07:30|94068.7|94018.7|94081.3|94031.3|94081.4|94044.8|94056.3|94018.5|69
1650524860000|2022-04-21 07:07:40|94083.1|94033.1|94071.7|94046.7|94086.1|94046.7|94058.6|94024|56
1650524870000|2022-04-21 07:07:50|94070.9|94045.9|94062.1|94037.1|94081.1|94045.9|94050.8|94024.3|67
1650524880000|2022-04-21 07:08:00|94062.2|94037.2|94070.4|94045.4|94084.8|94047.5|94061.3|94030.6|71
1650524890000|2022-04-21 07:08:10|94071.1|94046.1|94071|94046|94095.2|94057|94068.7|94032.5|60
1650524900000|2022-04-21 07:08:20|94071.4|94046.4|94094.6|94044.6|94094.6|94056.2|94071.4|94034.2|53
1650524910000|2022-04-21 07:08:30|94095.1|94045.1|94092.9|94042.9|94100.9|94060|94069|94029.5|67
1650524920000|2022-04-21 07:08:40|94093.3|94043.3|94077.3|94052.3|94097.8|94061.1|94072.3|94034.2|61
1650524930000|2022-04-21 07:08:50|94077.4|94052.4|94066.1|94041.1|94084.6|94052.4|94065.9|94026.9|61
1650524940000|2022-04-21 07:09:00|94065.8|94040.8|94055.9|94030.9|94074|94044.8|94052.9|94016.8|65
1650524950000|2022-04-21 07:09:10|94056.2|94031.2|94047.7|94022.7|94071|94032.2|94047.7|94012.7|55
1650524960000|2022-04-21 07:09:20|94058.8|94008.8|94058|94008|94061.9|94024|94038.1|94001|64
1650524970000|2022-04-21 07:09:30|94046.2|94021.2|94032.1|93982.1|94056|94022.9|94021.1|93982.1|65
1650524980000|2022-04-21 07:09:40|94033|93983|94018.3|93968.3|94033|94001.1|94007|93965.5|68
1650524990000|2022-04-21 07:09:50|94018.1|93968.1|93997.4|93947.4|94020|93976.8|93977.1|93939|72
1650525000000|2022-04-21 07:10:00|93996.8|93946.8|94009.8|93959.8|94012.3|93973|93983.8|93946.8|61
1650525010000|2022-04-21 07:10:10|94010|93960|94000.4|93950.4|94013.6|93975.5|93990.8|93950.4|68
1650525020000|2022-04-21 07:10:20|93998.5|93948.5|93995.4|93970.4|94006.1|93970.4|93976.1|93938.3|66
1650525030000|2022-04-21 07:10:30|94006.6|93956.6|93991.6|93966.6|94011|93969.8|93989.3|93952.3|50
1650525040000|2022-04-21 07:10:40|93991.5|93966.5|94000.5|93950.5|94016.3|93980.1|93988.4|93950.3|64
1650525050000|2022-04-21 07:10:50|94001.2|93951.2|93992.2|93967.2|94008|93970|93988.3|93950.2|57
1650525060000|2022-04-21 07:11:00|93992.1|93967.1|94007.7|93982.7|94021.4|93983.9|93983.4|93945|57
1650525070000|2022-04-21 07:11:10|94006.6|93981.6|93997.7|93972.7|94012.8|93982|93992.1|93961.2|57
1650525080000|2022-04-21 07:11:20|93998.4|93973.4|93997.2|93972.2|94006.7|93981.7|93995.8|93970.8|60
1650525090000|2022-04-21 07:11:30|93997.7|93972.7|93996.7|93971.7|93999.7|93974.7|93993|93968|50
1650525100000|2022-04-21 07:11:40|93997|93972|93993.5|93968.5|93997.2|93972.2|93991|93966|40
1650525110000|2022-04-21 07:11:50|93993.6|93968.6|93998.2|93973.2|94008|93974.9|93988.1|93957.8|54
1650525120000|2022-04-21 07:12:00|93999|93974|94021.1|93971.1|94021.1|93984.8|93998.9|93969.5|43
1650525130000|2022-04-21 07:12:10|94018.8|93968.8|93992.1|93967.1|94018.8|93982.4|93990.2|93960.1|57
1650525140000|2022-04-21 07:12:20|93991.9|93966.9|93986.5|93961.5|93993.3|93968.3|93985.5|93960.5|59
1650525150000|2022-04-21 07:12:30|93986.4|93961.4|93977.2|93952.2|94002.7|93966.3|93974.9|93946.6|65
1650525160000|2022-04-21 07:12:40|93979.8|93954.8|94001|93951|94005.2|93967.3|93977.6|93940.8|62
1650525170000|2022-04-21 07:12:50|94000.7|93950.7|93996.8|93946.8|94004.8|93964.6|93983.3|93946.8|44
1650525180000|2022-04-21 07:13:00|93983.9|93958.9|93995.2|93945.2|93995.9|93958.9|93979.3|93938.9|62
1650525190000|2022-04-21 07:13:10|93994|93944|93988.2|93938.2|93999|93949|93983.8|93933.8|64
1650525200000|2022-04-21 07:13:20|93986.8|93936.8|93992.8|93942.8|94005.6|93955.6|93980.5|93936.7|66
1650525210000|2022-04-21 07:13:30|93991.8|93941.8|93996.6|93946.6|94004|93968.2|93978.8|93928.8|78
1650525220000|2022-04-21 07:13:40|93986.2|93961.2|94027.3|93977.3|94039.1|93999.1|93986.2|93940.7|65
1650525230000|2022-04-21 07:13:50|94028.6|93978.6|94035.3|93985.3|94048.7|93998.7|94026.9|93976.9|69
1650525240000|2022-04-21 07:14:00|94034.6|93984.6|94056.1|94006.1|94057|94007|94033.9|93983.9|65
1650525250000|2022-04-21 07:14:10|94054.6|94004.6|94062.2|94037.2|94075.1|94037.2|94054.3|94004.3|72
1650525260000|2022-04-21 07:14:20|94062.4|94037.4|94072.4|94022.4|94075.3|94037.4|94061.1|94020.9|58
1650525270000|2022-04-21 07:14:30|94072.2|94022.2|94070.8|94020.8|94073|94023|94070.1|94020.1|54
1650525280000|2022-04-21 07:14:40|94071|94021|94078.7|94028.7|94079.3|94041.6|94060.3|94021|59
1650525290000|2022-04-21 07:14:50|94077.7|94027.7|94075.7|94025.7|94080.1|94030.1|94074.8|94024.8|51
1650525300000|2022-04-21 07:15:00|94075.8|94025.8|94062.3|94012.3|94075.8|94025.8|94044|94006.9|71
1650525310000|2022-04-21 07:15:10|94061|94011|94038.4|93988.4|94062|94012|94036.3|93986.3|71
1650525320000|2022-04-21 07:15:20|94039.4|93989.4|94033.4|93983.4|94039.4|93994.6|94017.6|93978.5|62
1650525330000|2022-04-21 07:15:30|94034.3|93984.3|94014.9|93989.9|94034.3|93991.6|94014.2|93977.6|54
1650525340000|2022-04-21 07:15:40|94014.7|93989.7|94016.8|93966.8|94028.4|93990.1|94007.6|93966.6|59
1650525350000|2022-04-21 07:15:50|94016.6|93966.6|94006.2|93956.2|94017.1|93973.1|93991.3|93952.5|57
1650525360000|2022-04-21 07:16:00|94006.3|93956.3|94013.2|93963.2|94021.9|93988.7|93991|93956.3|67
1650525370000|2022-04-21 07:16:10|94014.7|93964.7|94004.1|93979.1|94021.7|93982.6|93999.8|93960.3|67
1650525380000|2022-04-21 07:16:20|94001.6|93976.6|94009.1|93959.1|94021|93982.1|93992.7|93955.5|70
1650525390000|2022-04-21 07:16:30|94008|93958|94006.3|93981.3|94014.5|93981.3|93996.8|93953.2|61
1650525400000|2022-04-21 07:16:40|94004.5|93979.5|94011.2|93986.2|94028.4|93986.2|94003.4|93966.4|53
1650525410000|2022-04-21 07:16:50|94024.9|93974.9|94012|93962|94024.9|93974.9|94007.4|93957.4|59
1650525420000|2022-04-21 07:17:00|94012.7|93962.7|94006.8|93956.8|94013.2|93975.4|93992|93954.7|53
1650525430000|2022-04-21 07:17:10|94006.3|93956.3|94019.4|93969.4|94019.4|93979|93996.6|93954.2|61
1650525440000|2022-04-21 07:17:20|94018.9|93968.9|93991.7|93966.7|94020.6|93974.1|93991.7|93954.8|55
1650525450000|2022-04-21 07:17:30|93991.8|93966.8|93990.1|93940.1|94005.3|93968.2|93977.6|93940.1|48
1650525460000|2022-04-21 07:17:40|93990.4|93940.4|93993.3|93943.3|93995.1|93945.1|93990.4|93940.4|53
1650525470000|2022-04-21 07:17:50|93993.5|93943.5|94013.8|93963.8|94015.2|93976.7|93985|93943.1|56
1650525480000|2022-04-21 07:18:00|94013.7|93963.7|94023.2|93973.2|94023.2|93984.6|94002.2|93963.1|56
1650525490000|2022-04-21 07:18:10|94021|93971|94034.1|93984.1|94034.2|93992.6|94010.4|93971|61
1650525500000|2022-04-21 07:18:20|94034.2|93984.2|94011.2|93986.2|94034.2|93993.4|94009.9|93975.1|53
1650525510000|2022-04-21 07:18:30|94011.5|93986.5|94000.6|93975.6|94011.5|93986.5|93996.5|93959.4|60
1650525520000|2022-04-21 07:18:40|94000.2|93975.2|94009.9|93984.9|94011.7|93986.7|93998.8|93973.8|49
1650525530000|2022-04-21 07:18:50|94006.9|93981.9|93989.1|93964.1|94006.9|93981.9|93981.4|93956.4|57
1650525540000|2022-04-21 07:19:00|93989.2|93964.2|93996.8|93971.8|94009.3|93971.8|93987.6|93957.3|70
1650525550000|2022-04-21 07:19:10|93994.8|93969.8|93973.5|93948.5|94006.9|93970.6|93973.5|93948.5|62
1650525560000|2022-04-21 07:19:20|93973.9|93948.9|93979.9|93954.9|93994.6|93960.4|93973.7|93941|45
1650525570000|2022-04-21 07:19:30|93979.6|93954.6|93985.5|93960.5|93986.7|93961.7|93979|93954|51
1650525580000|2022-04-21 07:19:40|93987.2|93962.2|93995.8|93970.8|94001.5|93976.5|93982.9|93957.9|49
1650525590000|2022-04-21 07:19:50|93995.9|93970.9|93988.7|93963.7|93997.9|93972.9|93986.1|93961.1|54
1650525600000|2022-04-21 07:20:00|93988.9|93963.9|94006.1|93981.1|94013.8|93984.6|93988.9|93963.8|60
1650525610000|2022-04-21 07:20:10|94006.2|93981.2|94013.4|93988.4|94023.1|93991.5|94000.6|93964|50
1650525620000|2022-04-21 07:20:20|94012.7|93987.7|94019|93994|94029.4|93996|94011.9|93978.1|60
1650525630000|2022-04-21 07:20:30|94019.2|93994.2|94012.9|93987.9|94028|93997.6|94012.8|93978|51
1650525640000|2022-04-21 07:20:40|94012.5|93987.5|94013.1|93988.1|94014.7|93989.7|94009.1|93984.1|41
1650525650000|2022-04-21 07:20:50|94013.6|93988.6|94010.3|93985.3|94020.9|93988.6|94007|93970.9|53
1650525660000|2022-04-21 07:21:00|94010.7|93985.7|94016.6|93991.6|94022.5|93997.5|94010.1|93985.1|51
1650525670000|2022-04-21 07:21:10|94018.3|93993.3|94012.3|93987.3|94018.3|93993.3|94000.9|93975.9|59
1650525680000|2022-04-21 07:21:20|94011.2|93986.2|94013.3|93988.3|94013.9|93988.3|94000.6|93963.9|62
1650525690000|2022-04-21 07:21:30|94013.4|93988.4|94027.3|94002.3|94033.2|94008.2|94009.3|93984.3|68
1650525700000|2022-04-21 07:21:40|94026.4|94001.4|94029.5|94004.5|94030.5|94005.5|94020.8|93995.8|52
1650525710000|2022-04-21 07:21:50|94030.3|94005.3|94036.4|94011.4|94055.5|94017.6|94023.4|93986.3|62
1650525720000|2022-04-21 07:22:00|94037.7|94012.7|94035.2|94010.2|94042.2|94012.7|94011.9|93986.9|70
1650525730000|2022-04-21 07:22:10|94034.5|94009.5|94025.2|94000.2|94053.4|94018.5|94025.2|94000.2|55
1650525740000|2022-04-21 07:22:20|94025.8|94000.8|94008.5|93983.5|94026.8|94001.8|94008.5|93973.5|65
1650525750000|2022-04-21 07:22:30|94008.2|93983.2|94024.1|93974.1|94025.4|93990.5|94007.2|93973.1|54
1650525760000|2022-04-21 07:22:40|94023.9|93973.9|93988.1|93963.1|94023.9|93985.8|93988.1|93951.9|60
1650525770000|2022-04-21 07:22:50|93988|93963|94001.5|93976.5|94010.7|93977.3|93983.9|93946.6|66
1650525780000|2022-04-21 07:23:00|94001.3|93976.3|94012.8|93987.8|94013|93988|94001.3|93976.3|58
1650525790000|2022-04-21 07:23:10|94012.7|93987.7|93990.9|93965.9|94017|93988|93990.9|93963.8|60
1650525800000|2022-04-21 07:23:20|93993|93968|93988.9|93938.9|93996.5|93968.8|93966.3|93929.6|73
1650525810000|2022-04-21 07:23:30|93988.8|93938.8|93996.2|93971.2|94000.2|93975.2|93970.4|93935.4|62
1650525820000|2022-04-21 07:23:40|93996.4|93971.4|93994.7|93969.7|94009.3|93977.4|93990.8|93956.9|57
1650525830000|2022-04-21 07:23:50|93997.4|93972.4|93997|93972|94016.1|93978|93996.2|93960.1|55
1650525840000|2022-04-21 07:24:00|93996.8|93971.8|94006.6|93981.6|94014.2|93989.2|93996.8|93971.8|62
1650525850000|2022-04-21 07:24:10|94006.8|93981.8|94001.2|93976.2|94020.4|93983.3|93998.6|93964.2|47
1650525860000|2022-04-21 07:24:20|94001.9|93976.9|94007.5|93982.5|94022.9|93987.4|94001.9|93972.1|53
1650525870000|2022-04-21 07:24:30|94007.1|93982.1|93989.9|93939.9|94007.6|93982.6|93981.5|93939.3|60
1650525880000|2022-04-21 07:24:40|93992.8|93942.8|93988.3|93963.3|94000.9|93963.3|93983.7|93939.7|57
1650525890000|2022-04-21 07:24:50|93989.5|93964.5|93978.7|93953.7|93999.6|93964.5|93977.3|93944.8|66
1650525900000|2022-04-21 07:25:00|93978.8|93953.8|93980.7|93955.7|93981.2|93956.2|93977.3|93952.3|47
1650525910000|2022-04-21 07:25:10|93981.2|93956.2|93976.7|93951.7|93981.7|93956.7|93975.2|93950.2|67
1650525920000|2022-04-21 07:25:20|93976.4|93951.4|93979|93954|93982.5|93957.5|93969.8|93944.8|60
1650525930000|2022-04-21 07:25:30|93978.8|93953.8|93976.4|93951.4|93980.6|93955.6|93969.9|93944.9|69
1650525940000|2022-04-21 07:25:40|93976.9|93951.9|93971.4|93946.4|93976.9|93951.9|93969.9|93944.9|50
1650525950000|2022-04-21 07:25:50|93971.3|93946.3|93975.2|93950.2|93975.7|93950.7|93970.4|93945.4|57
1650525960000|2022-04-21 07:26:00|93975.5|93950.5|93968.7|93943.7|93975.5|93950.5|93965.8|93940.8|57
1650525970000|2022-04-21 07:26:10|93968.6|93943.6|93965.9|93940.9|93970.1|93945.1|93965.1|93940.1|40
1650525980000|2022-04-21 07:26:20|93958.9|93933.9|93958.5|93933.5|93963.8|93938.8|93950.3|93925.3|67
1650525990000|2022-04-21 07:26:30|93959.3|93934.3|93956.7|93931.7|93963.6|93938.6|93951.8|93926.8|57
1650526000000|2022-04-21 07:26:40|93955.8|93930.8|93985.2|93960.2|93985.4|93960.4|93953.1|93928.1|61
1650526010000|2022-04-21 07:26:50|93988.3|93963.3|93964.3|93939.3|93992.2|93967.2|93964.3|93939.3|61
1650526020000|2022-04-21 07:27:00|93965.3|93940.3|93969.7|93944.7|93975.2|93950.2|93958.9|93933.9|63
1650526030000|2022-04-21 07:27:10|93968.9|93943.9|93967.7|93942.7|93972.4|93947.4|93958.9|93933.9|54
1650526040000|2022-04-21 07:27:20|93970.6|93945.6|93986.2|93961.2|93995.9|93961.7|93970.6|93945.5|44
1650526050000|2022-04-21 07:27:30|93983.4|93958.4|93972.8|93947.8|93984.4|93959.4|93971.7|93946.7|64
1650526060000|2022-04-21 07:27:40|93973.2|93948.2|93972.9|93947.9|93978.5|93953.5|93967.4|93942.4|60
1650526070000|2022-04-21 07:27:50|93974.5|93949.5|93977.7|93952.7|93978.6|93953.6|93974.4|93949.4|49
1650526080000|2022-04-21 07:28:00|93977.5|93952.5|93987.6|93962.6|93987.9|93962.9|93977.5|93952.5|55
1650526090000|2022-04-21 07:28:10|93987.3|93962.3|93997.8|93972.8|93997.8|93972.8|93977.1|93952.1|60
1650526100000|2022-04-21 07:28:20|93998.4|93973.4|93976.4|93951.4|93998.4|93973.4|93976.4|93951.4|55
1650526110000|2022-04-21 07:28:30|93975.9|93950.9|93981.6|93956.6|93981.6|93956.6|93975.4|93950.4|40
1650526120000|2022-04-21 07:28:40|93980.7|93955.7|93983.9|93958.9|93988.7|93963.7|93979.1|93954.1|47
1650526130000|2022-04-21 07:28:50|93983.7|93958.7|93981|93956|93984.2|93959.2|93974.6|93949.6|51
1650526140000|2022-04-21 07:29:00|93980.7|93955.7|93990.5|93965.5|93991.1|93966.1|93979|93954|60
1650526150000|2022-04-21 07:29:10|93989.9|93964.9|93965.2|93940.2|93991.1|93966.1|93964.8|93939.8|51
1650526160000|2022-04-21 07:29:20|93964.6|93939.6|93960.3|93935.3|93968|93943|93959.2|93934.2|56
1650526170000|2022-04-21 07:29:30|93960.9|93935.9|93967.1|93942.1|93967.2|93942.2|93958.1|93933.1|40
1650526180000|2022-04-21 07:29:40|93967.2|93942.2|93967.6|93942.6|93970.4|93945.4|93965.6|93940.6|52
1650526190000|2022-04-21 07:29:50|93968.2|93943.2|93959.9|93934.9|93968.2|93943.2|93959.1|93934.1|36
1650526200000|2022-04-21 07:30:00|93959|93934|93977|93952|93988|93963|93957.1|93932.1|69
1650526210000|2022-04-21 07:30:10|93978.2|93953.2|93972.5|93947.5|93994.9|93963.3|93966.8|93926.7|61
1650526220000|2022-04-21 07:30:20|93970|93945|93990.3|93965.3|93990.3|93965.3|93964.3|93926.2|65
1650526230000|2022-04-21 07:30:30|93989.5|93964.5|93973.8|93948.8|93990.1|93965.1|93961.2|93923.9|65
1650526240000|2022-04-21 07:30:40|93970.1|93945.1|93956.9|93931.9|93977.8|93952.8|93950.7|93922.6|66
1650526250000|2022-04-21 07:30:50|93954.4|93929.4|93960.3|93935.3|93960.9|93935.9|93950.2|93925.2|68
1650526260000|2022-04-21 07:31:00|93960.7|93935.7|93948.8|93923.8|93967.4|93938.1|93935.9|93899.7|58
1650526270000|2022-04-21 07:31:10|93948.1|93923.1|93956|93931|93966.3|93941.3|93948.1|93923.1|60
1650526280000|2022-04-21 07:31:20|93958.3|93933.3|93956.9|93931.9|93961.5|93936.5|93952.8|93927.8|59
1650526290000|2022-04-21 07:31:30|93957.8|93932.8|93950.2|93925.2|93959.7|93934.7|93945.8|93920.8|65
1650526300000|2022-04-21 07:31:40|93950.5|93925.5|93953.5|93928.5|93963.8|93928.5|93942.9|93900.9|61
1650526310000|2022-04-21 07:31:50|93953.1|93928.1|93961.8|93936.8|93963.6|93938.6|93949.1|93924.1|68
1650526320000|2022-04-21 07:32:00|93960.5|93935.5|93960.7|93935.7|93970.7|93939.9|93947.4|93916.3|65
1650526330000|2022-04-21 07:32:10|93962.2|93937.2|93950.4|93925.4|93964.4|93938.4|93947.8|93912.5|64
1650526340000|2022-04-21 07:32:20|93946.7|93921.7|93941.5|93916.5|93955.3|93927.1|93937.7|93900.9|58
1650526350000|2022-04-21 07:32:30|93940.4|93915.4|93945|93920|93953.3|93928.3|93940.4|93915.4|53
1650526360000|2022-04-21 07:32:40|93944.8|93919.8|93900|93875|93946.3|93921.3|93898.3|93873.3|66
1650526370000|2022-04-21 07:32:50|93898.2|93873.2|93911.1|93886.1|93923.1|93888.6|93886.9|93861.9|69
1650526380000|2022-04-21 07:33:00|93912.9|93887.9|93912|93887|93917.6|93892.6|93902.1|93866|62
1650526390000|2022-04-21 07:33:10|93911.6|93886.6|93941.7|93891.7|93953.5|93917.2|93911|93886|68
1650526400000|2022-04-21 07:33:20|93942.3|93892.3|93934.7|93909.7|93948.7|93911|93928.4|93888.8|66
1650526410000|2022-04-21 07:33:30|93934.4|93909.4|93934.4|93909.4|93943.5|93909.6|93922.8|93885.2|68
1650526420000|2022-04-21 07:33:40|93935.3|93910.3|93918.6|93893.6|93951.1|93926.1|93918|93884|74
1650526430000|2022-04-21 07:33:50|93919.4|93894.4|93924.7|93899.7|93937.2|93900.8|93904.8|93879.8|69
1650526440000|2022-04-21 07:34:00|93925|93900|93951.1|93901.1|93951.1|93913.6|93918|93893|52
1650526450000|2022-04-21 07:34:10|93942|93917|93925.7|93900.7|93951.2|93917|93925.2|93889.6|71
1650526460000|2022-04-21 07:34:20|93925.8|93900.8|93919.8|93894.8|93927.9|93902.9|93916.4|93891.4|65
1650526470000|2022-04-21 07:34:30|93920.3|93895.3|93932.1|93882.1|93936.6|93903.8|93915.2|93882.1|64
1650526480000|2022-04-21 07:34:40|93917.8|93892.8|93898.7|93873.7|93922.1|93897.1|93898.7|93873.7|58
1650526490000|2022-04-21 07:34:50|93901.3|93876.3|93887.9|93862.9|93901.3|93876.3|93884.9|93859.9|68
1650526500000|2022-04-21 07:35:00|93888.3|93863.3|93895.6|93845.6|93902.7|93865.5|93883.2|93845.6|48
1650526510000|2022-04-21 07:35:10|93896.6|93846.6|93881.1|93856.1|93897|93858.5|93876.6|93842.1|58
1650526520000|2022-04-21 07:35:20|93881.6|93856.6|93879.1|93854.1|93883.5|93858.5|93877.7|93852.7|48
1650526530000|2022-04-21 07:35:30|93879.6|93854.6|93873.8|93848.8|93885.9|93854.6|93870.6|93832.7|48
1650526540000|2022-04-21 07:35:40|93872.6|93847.6|93873.2|93848.2|93875.1|93850.1|93871.6|93846.6|38
1650526550000|2022-04-21 07:35:50|93872.7|93847.7|93853.5|93828.5|93872.7|93847.7|93853.1|93828.1|61
1650526560000|2022-04-21 07:36:00|93852.6|93827.6|93851.9|93826.9|93852.6|93827.6|93849.3|93824.3|50
1650526570000|2022-04-21 07:36:10|93850.8|93825.8|93844.4|93819.4|93850.8|93825.8|93843|93818|63
1650526580000|2022-04-21 07:36:20|93843.9|93818.9|93854.1|93829.1|93863.3|93830.6|93843.9|93810.6|60
1650526590000|2022-04-21 07:36:30|93853.1|93828.1|93856.4|93831.4|93877.2|93839.7|93850.4|93825.4|63
1650526600000|2022-04-21 07:36:40|93855|93830|93860|93835|93868.6|93843.6|93855|93830|55
1650526610000|2022-04-21 07:36:50|93859.7|93834.7|93863.3|93838.3|93871.9|93846.9|93859.7|93834.7|47
1650526620000|2022-04-21 07:37:00|93866.7|93841.7|93882.9|93832.9|93889.3|93864.3|93866.7|93832.8|73
1650526630000|2022-04-21 07:37:10|93883.3|93833.3|93885.3|93860.3|93893.6|93860.3|93871.1|93831.1|53
1650526640000|2022-04-21 07:37:20|93885.2|93860.2|93898|93873|93904.7|93873|93881.7|93845.8|61
1650526650000|2022-04-21 07:37:30|93896.1|93871.1|93887.5|93862.5|93896.7|93871.7|93881.9|93856.9|60
1650526660000|2022-04-21 07:37:40|93889.2|93864.2|93902.7|93877.7|93904.6|93879.6|93889.2|93864.2|52
1650526670000|2022-04-21 07:37:50|93903.9|93878.9|93892.6|93867.6|93906.3|93881.3|93892.3|93867.3|58
1650526680000|2022-04-21 07:38:00|93893.9|93868.9|93888.8|93863.8|93900.3|93875.3|93879.4|93854.4|61
1650526690000|2022-04-21 07:38:10|93888.6|93863.6|93873|93848|93888.9|93863.9|93873|93848|53
1650526700000|2022-04-21 07:38:20|93872.8|93847.8|93870.7|93845.7|93875.4|93850.4|93870.6|93845.6|41
1650526710000|2022-04-21 07:38:30|93870.6|93845.6|93873.4|93848.4|93875.3|93850.3|93870.6|93845.6|34
1650526720000|2022-04-21 07:38:40|93874.2|93849.2|93875.2|93850.2|93875.3|93850.3|93868|93843|45
1650526730000|2022-04-21 07:38:50|93870.2|93845.2|93863.5|93838.5|93880.1|93852.7|93863.5|93830.1|65
1650526740000|2022-04-21 07:39:00|93862.1|93837.1|93869.6|93844.6|93882.6|93847.6|93861.7|93832.3|64
1650526750000|2022-04-21 07:39:10|93869.5|93844.5|93896.3|93846.3|93896.3|93859.8|93864.3|93839.3|64
1650526760000|2022-04-21 07:39:20|93884.2|93859.2|93883.7|93858.7|93887|93862|93879.4|93854.4|54
1650526770000|2022-04-21 07:39:30|93883.9|93858.9|93887.4|93862.4|93902|93877|93883.7|93858.7|69
1650526780000|2022-04-21 07:39:40|93889.1|93864.1|93901.3|93876.3|93914.7|93878.6|93889.1|93856.5|67
1650526790000|2022-04-21 07:39:50|93905.8|93880.8|93901.6|93876.6|93925.5|93891.7|93900.5|93863.9|73
1650526800000|2022-04-21 07:40:00|93907.4|93882.4|93904.2|93854.2|93911.3|93886.3|93892|93851.2|72
1650526810000|2022-04-21 07:40:10|93905.3|93855.3|93886.4|93861.4|93907.4|93864.9|93886.4|93844.7|68
1650526820000|2022-04-21 07:40:20|93886.1|93861.1|93887.1|93862.1|93891.3|93866.3|93880|93855|64
1650526830000|2022-04-21 07:40:30|93885.6|93860.6|93891.5|93866.5|93910.8|93873.2|93885.5|93852.7|58
1650526840000|2022-04-21 07:40:40|93890.8|93865.8|93890.9|93865.9|93894.7|93869.7|93889.1|93864.1|54
1650526850000|2022-04-21 07:40:50|93891.6|93866.6|93889.5|93864.5|93896.2|93871.2|93887.6|93862.6|58
1650526860000|2022-04-21 07:41:00|93889.7|93864.7|93868.1|93843.1|93889.7|93864.7|93857.2|93822.3|70
1650526870000|2022-04-21 07:41:10|93865.7|93840.7|93881.2|93856.2|93884.5|93859.5|93864.3|93839.3|62
1650526880000|2022-04-21 07:41:20|93881|93856|93884.2|93859.2|93902.2|93863.7|93879.2|93842.4|57
1650526890000|2022-04-21 07:41:30|93885.4|93860.4|93879.9|93854.9|93886.7|93861.7|93878.9|93853.9|48
1650526900000|2022-04-21 07:41:40|93880.4|93855.4|93886.6|93861.6|93886.6|93861.6|93873.9|93848.9|63
1650526910000|2022-04-21 07:41:50|93886.5|93861.5|93900.9|93850.9|93902.8|93866|93885.8|93848.7|45
1650526920000|2022-04-21 07:42:00|93900|93850|93900.3|93850.3|93905.6|93871.2|93887.9|93849.3|65
1650526930000|2022-04-21 07:42:10|93899.6|93849.6|93909.2|93859.2|93909.2|93869.5|93892.4|93849.3|65
1650526940000|2022-04-21 07:42:20|93910|93860|93875.5|93825.5|93910.1|93869|93862.2|93822.2|68
1650526950000|2022-04-21 07:42:30|93875.7|93825.7|93862.8|93837.8|93880.3|93848.3|93860.4|93823.8|54
1650526960000|2022-04-21 07:42:40|93861.7|93836.7|93880.4|93830.4|93881.1|93843|93861.5|93823.1|53
1650526970000|2022-04-21 07:42:50|93881.8|93831.8|93864.3|93814.3|93882.8|93833.5|93852.8|93814.3|40
1650526980000|2022-04-21 07:43:00|93864.7|93814.7|93865.1|93815.1|93869.8|93819.8|93864.7|93814.7|60
1650526990000|2022-04-21 07:43:10|93865|93815|93844.1|93819.1|93866.8|93827|93843.3|93804.7|65
1650527000000|2022-04-21 07:43:20|93844.3|93819.3|93816.9|93791.9|93849.4|93820.7|93816.9|93779.9|66
1650527010000|2022-04-21 07:43:30|93817.1|93792.1|93797.1|93772.1|93828.8|93792.1|93794.7|93769.7|63
1650527020000|2022-04-21 07:43:40|93797.9|93772.9|93818.6|93793.6|93820.1|93795.1|93797.9|93772.9|72
1650527030000|2022-04-21 07:43:50|93820.1|93795.1|93820|93795|93842.5|93805.2|93817.2|93792.1|67
1650527040000|2022-04-21 07:44:00|93821.7|93796.7|93833.7|93808.7|93846.6|93815.3|93816.6|93791.6|60
1650527050000|2022-04-21 07:44:10|93834|93809|93851|93826|93867.5|93828.6|93832.3|93807.3|57
1650527060000|2022-04-21 07:44:20|93851.1|93826.1|93867.1|93842.1|93868.4|93843.4|93848.8|93823.8|50
1650527070000|2022-04-21 07:44:30|93867.5|93842.5|93853.8|93828.8|93882.5|93848.2|93852.4|93821.5|59
1650527080000|2022-04-21 07:44:40|93854.2|93829.2|93854.7|93829.7|93867.7|93834.1|93851.8|93816.5|53
1650527090000|2022-04-21 07:44:50|93852.8|93827.8|93858.3|93833.3|93874.1|93836.2|93852.8|93821.8|54
1650527100000|2022-04-21 07:45:00|93860.9|93835.9|93876.5|93851.5|93878.6|93853.6|93851.5|93826.5|71
1650527110000|2022-04-21 07:45:10|93874.7|93849.7|93881.3|93856.3|93882.8|93857.8|93874|93849|46
1650527120000|2022-04-21 07:45:20|93881.2|93856.2|93881|93856|93887.2|93862.2|93877|93852|52
1650527130000|2022-04-21 07:45:30|93880.9|93855.9|93866.1|93841.1|93880.9|93855.9|93862.3|93837.3|61
1650527140000|2022-04-21 07:45:40|93864.7|93839.7|93859.3|93834.3|93864.7|93839.7|93854.4|93829.4|55
1650527150000|2022-04-21 07:45:50|93859.1|93834.1|93852.5|93827.5|93859.8|93834.8|93852.2|93827.2|53
1650527160000|2022-04-21 07:46:00|93852.4|93827.4|93849.2|93824.2|93861.4|93827.4|93845.7|93811.2|46
1650527170000|2022-04-21 07:46:10|93849.1|93824.1|93852.7|93827.7|93853.8|93828.8|93848.8|93823.8|27
1650527180000|2022-04-21 07:46:20|93852.5|93827.5|93865.3|93840.3|93865.3|93840.3|93851.8|93826.8|50
1650527190000|2022-04-21 07:46:30|93860.7|93835.7|93868.1|93843.1|93870.2|93845.2|93858.6|93833.6|57
1650527200000|2022-04-21 07:46:40|93869.2|93844.2|93868.5|93843.5|93874.2|93849.2|93866.1|93841.1|54
1650527210000|2022-04-21 07:46:50|93867|93842|93873.5|93848.5|93875.9|93850.9|93865.9|93840.9|43
1650527220000|2022-04-21 07:47:00|93875.8|93850.8|93881.5|93856.5|93882.1|93857.1|93875.8|93850.8|50
1650527230000|2022-04-21 07:47:10|93881.3|93856.3|93864.3|93839.3|93881.6|93856.6|93856.1|93831.1|30
1650527240000|2022-04-21 07:47:20|93864.6|93839.6|93859|93834|93872.3|93847.3|93858.3|93833.3|56
1650527250000|2022-04-21 07:47:30|93858.9|93833.9|93870.6|93820.6|93872.1|93843.7|93852.5|93814.9|70
1650527260000|2022-04-21 07:47:40|93857.1|93832.1|93858.8|93833.8|93873|93840|93856.6|93820.6|64
1650527270000|2022-04-21 07:47:50|93859.3|93834.3|93856.9|93831.9|93874.8|93834.9|93856.2|93821.8|44
1650527280000|2022-04-21 07:48:00|93869|93819|93826.5|93801.5|93869|93829.4|93824.1|93786.8|70
1650527290000|2022-04-21 07:48:10|93826.3|93801.3|93815.9|93790.9|93826.9|93801.9|93810|93785|62
1650527300000|2022-04-21 07:48:20|93816.2|93791.2|93802.7|93777.7|93817.9|93792.9|93799.6|93774.6|52
1650527310000|2022-04-21 07:48:30|93802.8|93777.8|93799.2|93774.2|93814|93777.8|93798.5|93761.6|51
1650527320000|2022-04-21 07:48:40|93799.8|93774.8|93799|93774|93803.9|93778.9|93797.1|93772.1|56
1650527330000|2022-04-21 07:48:50|93799.7|93774.7|93806.1|93781.1|93806.1|93781.1|93797.1|93772.1|56
1650527340000|2022-04-21 07:49:00|93807.1|93782.1|93798|93773|93815|93782.1|93796.5|93764.1|63
1650527350000|2022-04-21 07:49:10|93798.9|93773.9|93820.9|93795.9|93827.2|93798.1|93796.1|93771.1|67
1650527360000|2022-04-21 07:49:20|93833.6|93783.6|93803.9|93778.9|93836.6|93794.5|93800.8|93775.8|66
1650527370000|2022-04-21 07:49:30|93805.1|93780.1|93813|93788|93814.3|93789.3|93803|93778|47
1650527380000|2022-04-21 07:49:40|93812.9|93787.9|93810|93785|93813.2|93788.2|93809.5|93784.5|47
1650527390000|2022-04-21 07:49:50|93810.2|93785.2|93811.2|93786.2|93814.7|93789.7|93807.9|93782.9|46
1650527400000|2022-04-21 07:50:00|93811.3|93786.3|93809.4|93784.4|93811.9|93786.9|93809.2|93784.2|39
1650527410000|2022-04-21 07:50:10|93809|93784|93791.6|93766.6|93811|93786|93783.7|93758.7|61
1650527420000|2022-04-21 07:50:20|93790.6|93765.6|93793.9|93768.9|93796.5|93771.5|93790.6|93765.6|58
1650527430000|2022-04-21 07:50:30|93795.2|93770.2|93763.4|93738.4|93795.3|93770.3|93763.4|93738.4|71
1650527440000|2022-04-21 07:50:40|93763|93738|93759.8|93734.8|93770.7|93745.7|93759.8|93734.8|46
1650527450000|2022-04-21 07:50:50|93759.2|93734.2|93755.4|93730.4|93759.2|93734.2|93749.4|93724.4|50
1650527460000|2022-04-21 07:51:00|93754.1|93729.1|93725.4|93700.4|93754.1|93729.1|93711.3|93686.3|73
1650527470000|2022-04-21 07:51:10|93725.8|93700.8|93721|93696|93728.2|93703.2|93716.3|93691.3|67
1650527480000|2022-04-21 07:51:20|93720.8|93695.8|93723.5|93698.5|93729.9|93704.9|93720.8|93695.8|63
1650527490000|2022-04-21 07:51:30|93724.3|93699.3|93715.3|93690.3|93724.3|93699.3|93712.9|93687.9|69
1650527500000|2022-04-21 07:51:40|93715.1|93690.1|93707.2|93682.2|93721.9|93691.4|93703|93671.9|60
1650527510000|2022-04-21 07:51:50|93706.4|93681.4|93722.3|93697.3|93722.3|93697.3|93705.2|93680.2|60
1650527520000|2022-04-21 07:52:00|93722.1|93697.1|93708.9|93683.9|93722.1|93697.1|93706.2|93681.2|65
1650527530000|2022-04-21 07:52:10|93707.9|93682.9|93727.1|93702.1|93737.2|93712.2|93707.9|93682.9|69
1650527540000|2022-04-21 07:52:20|93725.9|93700.9|93733.2|93708.2|93737.9|93712.9|93723.3|93698.3|65
1650527550000|2022-04-21 07:52:30|93733.5|93708.5|93747.3|93722.3|93749.5|93724.5|93732.3|93707.3|54
1650527560000|2022-04-21 07:52:40|93747.4|93722.4|93762.1|93737.1|93765.2|93740.2|93747.3|93722.3|59
1650527570000|2022-04-21 07:52:50|93762.4|93737.4|93761.4|93736.4|93766.7|93741.7|93757.2|93732.2|63
1650527580000|2022-04-21 07:53:00|93758|93733|93776.1|93751.1|93777.7|93752.7|93757.1|93732.1|67
1650527590000|2022-04-21 07:53:10|93775|93750|93753.2|93728.2|93778.4|93753.4|93750|93725|59
1650527600000|2022-04-21 07:53:20|93753.1|93728.1|93763.3|93738.3|93765.9|93740.9|93753.1|93728.1|64
1650527610000|2022-04-21 07:53:30|93764.6|93739.6|93760.7|93735.7|93765|93740|93757.1|93732.1|42
1650527620000|2022-04-21 07:53:40|93760.5|93735.5|93762.6|93737.6|93765.2|93740.2|93759|93734|31
1650527630000|2022-04-21 07:53:50|93761.3|93736.3|93773.8|93748.8|93773.9|93748.9|93759.2|93734.2|65
1650527640000|2022-04-21 07:54:00|93772.6|93747.6|93793.7|93768.7|93795.4|93770.4|93770|93745|64
1650527650000|2022-04-21 07:54:10|93793.5|93768.5|93790.5|93765.5|93798.3|93773.3|93787.6|93762.6|62
1650527660000|2022-04-21 07:54:20|93794.1|93769.1|93795.3|93770.3|93797.5|93772.5|93793.5|93768.5|38
1650527670000|2022-04-21 07:54:30|93795.5|93770.5|93816.3|93791.3|93822.4|93797.4|93794|93769|48
1650527680000|2022-04-21 07:54:40|93815.2|93790.2|93816.2|93791.2|93819.1|93794.1|93810.9|93785.9|51
1650527690000|2022-04-21 07:54:50|93815.5|93790.5|93810.2|93785.2|93819.6|93794.6|93804.7|93779.7|66
1650527700000|2022-04-21 07:55:00|93809.8|93784.8|93820|93795|93822.5|93797.5|93809.8|93784.8|53
1650527710000|2022-04-21 07:55:10|93821.1|93796.1|93825.2|93800.2|93827.4|93802.4|93818.7|93793.7|45
1650527720000|2022-04-21 07:55:20|93826.4|93801.4|93842.8|93817.8|93849.4|93824.4|93826.4|93801.4|58
1650527730000|2022-04-21 07:55:30|93842.3|93817.3|93836.6|93811.6|93849|93824|93835.1|93810.1|63
1650527740000|2022-04-21 07:55:40|93832.7|93807.7|93840|93815|93843.9|93818.9|93829.6|93804.6|61
1650527750000|2022-04-21 07:55:50|93839.9|93814.9|93848.7|93823.7|93849|93824|93837.1|93812.1|58
1650527760000|2022-04-21 07:56:00|93848.8|93823.8|93843.2|93818.2|93848.8|93823.8|93837.6|93812.6|58
1650527770000|2022-04-21 07:56:10|93843.1|93818.1|93852.1|93827.1|93855.3|93830.3|93842.3|93817.3|43
1650527780000|2022-04-21 07:56:20|93854.4|93829.4|93853.9|93828.9|93859.2|93834.2|93851.7|93826.7|47
1650527790000|2022-04-21 07:56:30|93854.5|93829.5|93856.8|93831.8|93862.9|93837.9|93854.5|93829.5|48
1650527800000|2022-04-21 07:56:40|93856.5|93831.5|93856|93831|93858.8|93833.8|93855.2|93830.2|33
1650527810000|2022-04-21 07:56:50|93855.7|93830.7|93829.1|93804.1|93855.8|93830.8|93828.7|93803.7|53
1650527820000|2022-04-21 07:57:00|93828.2|93803.2|93804.3|93779.3|93830.8|93805.8|93804.3|93779.3|64
1650527830000|2022-04-21 07:57:10|93801.2|93776.2|93758.1|93733.1|93801.2|93776.2|93756.9|93720.8|70
1650527840000|2022-04-21 07:57:20|93760|93735|93767.4|93742.4|93771.4|93746.4|93760|93735|58
1650527850000|2022-04-21 07:57:30|93767.1|93742.1|93761.9|93736.9|93767.1|93742.1|93754.7|93729.7|63
1650527860000|2022-04-21 07:57:40|93761.1|93736.1|93758.3|93733.3|93773.7|93748.7|93758.2|93733.2|61
1650527870000|2022-04-21 07:57:50|93759|93734|93751|93726|93760.5|93735.5|93746.5|93721.5|53
1650527880000|2022-04-21 07:58:00|93750.9|93725.9|93759.9|93734.9|93760.1|93735.1|93750|93725|57
1650527890000|2022-04-21 07:58:10|93760.3|93735.3|93772.3|93747.3|93776.4|93751.4|93760.3|93735.3|58
1650527900000|2022-04-21 07:58:20|93772.5|93747.5|93765|93740|93774.9|93749.9|93760.8|93735.8|55
1650527910000|2022-04-21 07:58:30|93765.6|93740.6|93788.1|93763.1|93789.7|93764.7|93765.6|93740.6|70
1650527920000|2022-04-21 07:58:40|93789|93764|93805.1|93780.1|93806.1|93781.1|93789|93764|53
1650527930000|2022-04-21 07:58:50|93806.9|93781.9|93801.1|93776.1|93809.1|93784.1|93801.1|93776.1|55
1650527940000|2022-04-21 07:59:00|93801.3|93776.3|93794.6|93769.6|93802.7|93777.7|93793.7|93768.7|40
1650527950000|2022-04-21 07:59:10|93794.7|93769.7|93789.3|93764.3|93806.3|93781.3|93789.3|93764.3|60
1650527960000|2022-04-21 07:59:20|93789.9|93764.9|93795.2|93770.2|93806.2|93781.2|93789.9|93764.9|56
1650527970000|2022-04-21 07:59:30|93796.7|93771.7|93791.4|93766.4|93801.9|93776.9|93791.4|93766.4|52
1650527980000|2022-04-21 07:59:40|93791.9|93766.9|93796.8|93771.8|93804.7|93779.7|93790.5|93765.5|60
1650527990000|2022-04-21 07:59:50|93796.9|93771.9|93803.3|93778.3|93805.6|93780.6|93795.8|93770.8|61
1650528000000|2022-04-21 08:00:00|93805|93780|93796.6|93771.6|93806.2|93781.2|93791.7|93766.7|55
1650528010000|2022-04-21 08:00:10|93796.2|93771.2|93823.7|93798.7|93823.8|93798.8|93796.2|93771.2|57
1650528020000|2022-04-21 08:00:20|93823.5|93798.5|93840.7|93815.7|93845.9|93820.9|93822.5|93787.8|62
1650528030000|2022-04-21 08:00:30|93840.6|93815.6|93864.5|93839.5|93864.5|93839.5|93840.3|93815.3|52
1650528040000|2022-04-21 08:00:40|93864.1|93839.1|93881.1|93856.1|93881.1|93856.1|93863.7|93838.7|64
1650528050000|2022-04-21 08:00:50|93881.8|93856.8|93867.9|93842.9|93883.9|93858.9|93867.9|93842.9|57
1650528060000|2022-04-21 08:01:00|93866.2|93841.2|93848.9|93823.9|93869.6|93844.6|93845.3|93820.3|60
1650528070000|2022-04-21 08:01:10|93852|93827|93847.2|93822.2|93852.7|93827.7|93843.8|93818.8|41
1650528080000|2022-04-21 08:01:20|93847.3|93822.3|93840.4|93815.4|93848.8|93823.8|93835.7|93810.7|60
1650528090000|2022-04-21 08:01:30|93840.7|93815.7|93849.5|93824.5|93850.1|93825.1|93840.7|93815.7|57
1650528100000|2022-04-21 08:01:40|93849.1|93824.1|93855.2|93830.2|93858.2|93833.2|93847.1|93822.1|52
1650528110000|2022-04-21 08:01:50|93855|93830|93868.8|93843.8|93868.8|93843.8|93854.4|93829.4|44
1650528120000|2022-04-21 08:02:00|93867.8|93842.8|93869.3|93844.3|93870.7|93845.7|93865.1|93840.1|43
1650528130000|2022-04-21 08:02:10|93868.9|93843.9|93867.8|93842.8|93868.9|93843.9|93863.9|93838.9|52
1650528140000|2022-04-21 08:02:20|93867.7|93842.7|93885.4|93860.4|93886.4|93861.4|93867.1|93842.1|42
1650528150000|2022-04-21 08:02:30|93882|93857|93887.6|93862.6|93890.2|93865.2|93879.8|93854.8|53
1650528160000|2022-04-21 08:02:40|93888.4|93863.4|93881.4|93856.4|93888.4|93863.4|93878|93853|40
1650528170000|2022-04-21 08:02:50|93881.2|93856.2|93879.9|93854.9|93882.2|93857.2|93876.9|93851.9|40
1650528180000|2022-04-21 08:03:00|93879.8|93854.8|93870.2|93845.2|93879.8|93854.8|93870.2|93845.2|45
1650528190000|2022-04-21 08:03:10|93868.5|93843.5|93870.9|93845.9|93876.4|93851.4|93867.7|93842.7|47
1650528200000|2022-04-21 08:03:20|93871.6|93846.6|93867.8|93842.8|93873.4|93848.4|93867|93842|54
1650528210000|2022-04-21 08:03:30|93867|93842|93871.2|93846.2|93873.8|93848.8|93855.9|93830.9|59
1650528220000|2022-04-21 08:03:40|93872.3|93847.3|93893.3|93868.3|93894|93869|93871.4|93846.4|57
1650528230000|2022-04-21 08:03:50|93893.4|93868.4|93856.9|93831.9|93894|93869|93856.9|93831.9|68
1650528240000|2022-04-21 08:04:00|93855.5|93830.5|93881.4|93856.4|93881.4|93856.4|93854.3|93829.3|63
1650528250000|2022-04-21 08:04:10|93883.2|93858.2|93908.5|93883.5|93909.5|93884.5|93880.7|93855.7|53
1650528260000|2022-04-21 08:04:20|93909.1|93884.1|93897.8|93872.8|93909.5|93884.5|93897.8|93872.8|45
1650528270000|2022-04-21 08:04:30|93897.9|93872.9|93896.6|93871.6|93900.6|93875.6|93895.2|93870.2|34
1650528280000|2022-04-21 08:04:40|93896.9|93871.9|93897.3|93872.3|93904.8|93879.8|93895.8|93870.8|45
1650528290000|2022-04-21 08:04:50|93898|93873|93908.8|93883.8|93908.8|93883.8|93896.7|93871.7|55
1650528300000|2022-04-21 08:05:00|93908.7|93883.7|93921|93896|93922.1|93897.1|93907.8|93882.8|50
1650528310000|2022-04-21 08:05:10|93921.2|93896.2|93922.9|93897.9|93924|93899|93920.7|93895.7|50
1650528320000|2022-04-21 08:05:20|93923.2|93898.2|93925.1|93900.1|93926.2|93901.2|93921.7|93896.7|38
1650528330000|2022-04-21 08:05:30|93926|93901|93946.9|93921.9|93947|93922|93925.1|93900.1|59
1650528340000|2022-04-21 08:05:40|93946.2|93921.2|93937.4|93912.4|93946.2|93921.2|93931.8|93906.8|63
1650528350000|2022-04-21 08:05:50|93936.7|93911.7|93942.8|93917.8|93955|93930|93936.7|93911.7|50
1650528360000|2022-04-21 08:06:00|93941.6|93916.6|93931.9|93906.9|93941.6|93916.6|93927.4|93902.4|47
1650528370000|2022-04-21 08:06:10|93932.1|93907.1|93957.4|93932.4|93957.8|93932.8|93931.8|93906.8|56
1650528380000|2022-04-21 08:06:20|93957.8|93932.8|93962.1|93937.1|93962.1|93937.1|93956.4|93931.4|46
1650528390000|2022-04-21 08:06:30|93961.9|93936.9|93960.1|93935.1|93962.7|93937.7|93952.8|93927.8|47
1650528400000|2022-04-21 08:06:40|93959.8|93934.8|93943.8|93918.8|93964.9|93939.9|93943.5|93918.5|56
1650528410000|2022-04-21 08:06:50|93943.1|93918.1|93959.6|93934.6|93959.6|93934.6|93939.9|93914.9|41
1650528420000|2022-04-21 08:07:00|93960.3|93935.3|93953.3|93928.3|93963|93938|93949.1|93924.1|48
1650528430000|2022-04-21 08:07:10|93953.1|93928.1|93963.9|93938.9|93966.6|93941.6|93950.4|93925.4|57
1650528440000|2022-04-21 08:07:20|93964.4|93939.4|93952.3|93927.3|93964.5|93939.5|93948.6|93923.6|63
1650528450000|2022-04-21 08:07:30|93952|93927|93940|93915|93955.3|93930.3|93933.3|93908.3|63
1650528460000|2022-04-21 08:07:40|93939.7|93914.7|93938.6|93913.6|93943.1|93918.1|93936.8|93911.8|39
1650528470000|2022-04-21 08:07:50|93938.4|93913.4|93939.3|93914.3|93940.6|93915.6|93937|93912|36
1650528480000|2022-04-21 08:08:00|93940.2|93915.2|93941.1|93916.1|93945.9|93920.9|93931.1|93906.1|62
1650528490000|2022-04-21 08:08:10|93940.8|93915.8|93937.5|93912.5|93941.3|93916.3|93932.1|93907.1|60
1650528500000|2022-04-21 08:08:20|93939.1|93914.1|93945.6|93920.6|93945.6|93920.6|93936.9|93911.9|56
1650528510000|2022-04-21 08:08:30|93946.2|93921.2|93939.1|93914.1|93946.2|93921.2|93936|93911|43
1650528520000|2022-04-21 08:08:40|93939|93914|93945.9|93920.9|93946.2|93921.2|93939|93914|50
1650528530000|2022-04-21 08:08:50|93946|93921|93946.6|93921.6|93955|93930|93942.7|93917.7|52
1650528540000|2022-04-21 08:09:00|93946.1|93921.1|93948.4|93923.4|93948.8|93923.8|93944.9|93919.9|43
1650528550000|2022-04-21 08:09:10|93946.4|93921.4|93937.2|93912.2|93946.4|93921.4|93934.3|93909.3|57
1650528560000|2022-04-21 08:09:20|93935|93910|93937.1|93912.1|93939.4|93914.4|93935|93910|44
1650528570000|2022-04-21 08:09:30|93936.8|93911.8|93930.8|93905.8|93936.8|93911.8|93927.1|93902.1|50
1650528580000|2022-04-21 08:09:40|93930.6|93905.6|93934.3|93909.3|93934.3|93909.3|93929.3|93904.3|44
1650528590000|2022-04-21 08:09:50|93934.9|93909.9|93933.1|93908.1|93935.8|93910.8|93932|93907|29
1650528600000|2022-04-21 08:10:00|93933.4|93908.4|93929.8|93904.8|93933.8|93908.8|93924.1|93899.1|33
1650528610000|2022-04-21 08:10:10|93929.7|93904.7|93926.2|93901.2|93929.7|93904.7|93923.7|93898.7|40
1650528620000|2022-04-21 08:10:20|93926.7|93901.7|93936.8|93911.8|93936.8|93911.8|93924.9|93899.9|48
1650528630000|2022-04-21 08:10:30|93936.4|93911.4|93939.6|93914.6|93940.6|93915.6|93933.8|93908.8|43
1650528640000|2022-04-21 08:10:40|93939.8|93914.8|93940.3|93915.3|93940.3|93915.3|93938.3|93913.3|30
1650528650000|2022-04-21 08:10:50|93940.4|93915.4|93934.6|93909.6|93940.4|93915.4|93934.6|93909.6|27
1650528660000|2022-04-21 08:11:00|93934.7|93909.7|93939.8|93914.8|93940.2|93915.2|93926.6|93901.6|48
1650528670000|2022-04-21 08:11:10|93940.1|93915.1|93939.1|93914.1|93941.1|93916.1|93939.1|93914.1|20
1650528680000|2022-04-21 08:11:20|93939|93914|93941.8|93916.8|93942.1|93917.1|93939|93914|18
1650528690000|2022-04-21 08:11:30|93941.2|93916.2|93952.1|93927.1|93953.3|93928.3|93940.7|93915.7|36
1650528700000|2022-04-21 08:11:40|93952.3|93927.3|93944.9|93919.9|93952.5|93927.5|93944.5|93919.5|53
1650528710000|2022-04-21 08:11:50|93944.8|93919.8|93927.2|93902.2|93944.8|93919.8|93925|93900|58
1650528720000|2022-04-21 08:12:00|93927.4|93902.4|93923.1|93898.1|93927.4|93902.4|93916.6|93891.6|58
1650528730000|2022-04-21 08:12:10|93922.7|93897.7|93912|93887|93922.7|93897.7|93911.5|93886.5|48
1650528740000|2022-04-21 08:12:20|93911.8|93886.8|93901.2|93876.2|93911.8|93886.8|93901.2|93876.2|38
1650528750000|2022-04-21 08:12:30|93900.7|93875.7|93887.9|93862.9|93900.7|93875.7|93884.7|93859.7|55
1650528760000|2022-04-21 08:12:40|93888.4|93863.4|93896.9|93871.9|93903|93875.1|93888.4|93853|52
1650528770000|2022-04-21 08:12:50|93896.8|93871.8|93893|93868|93897.7|93872.7|93888|93863|47
1650528780000|2022-04-21 08:13:00|93891.7|93866.7|93894.4|93869.4|93898.2|93873.2|93891.7|93866.7|49
1650528790000|2022-04-21 08:13:10|93894.7|93869.7|93886.9|93861.9|93895.5|93870.5|93886.6|93861.6|54
1650528800000|2022-04-21 08:13:20|93886.7|93861.7|93897|93872|93898.1|93873.1|93886.7|93861.7|46
1650528810000|2022-04-21 08:13:30|93896.6|93871.6|93899.9|93874.9|93900.2|93875.2|93896.5|93871.5|28
1650528820000|2022-04-21 08:13:40|93899.6|93874.6|93908.1|93883.1|93908.9|93883.9|93898.3|93873.3|33
1650528830000|2022-04-21 08:13:50|93908.2|93883.2|93901.7|93876.7|93908.3|93883.3|93901.7|93876.7|45
1650528840000|2022-04-21 08:14:00|93902.3|93877.3|93907.3|93882.3|93911.2|93886.2|93901.9|93876.9|38
1650528850000|2022-04-21 08:14:10|93907.2|93882.2|93891.2|93866.2|93907.2|93882.2|93889.5|93864.5|41
1650528860000|2022-04-21 08:14:20|93890.3|93865.3|93887.7|93862.7|93893.9|93868.9|93885.6|93860.6|44
1650528870000|2022-04-21 08:14:30|93887.4|93862.4|93885.2|93860.2|93893|93868|93883.8|93858.8|47
1650528880000|2022-04-21 08:14:40|93885.1|93860.1|93881.1|93856.1|93885.9|93860.9|93878.6|93853.6|46
1650528890000|2022-04-21 08:14:50|93881|93856|93890.4|93865.4|93891.7|93866.7|93881|93856|49
1650528900000|2022-04-21 08:15:00|93891.2|93866.2|93883.9|93858.9|93891.2|93866.2|93883.1|93858.1|48
1650528910000|2022-04-21 08:15:10|93883.8|93858.8|93891.7|93866.7|93893|93868|93877.5|93852.5|58
1650528920000|2022-04-21 08:15:20|93892|93867|93873.9|93848.9|93892.3|93867.3|93858.4|93833.4|58
1650528930000|2022-04-21 08:15:30|93875.2|93850.2|93882.2|93857.2|93885.2|93860.2|93875.2|93850.2|50
1650528940000|2022-04-21 08:15:40|93882.3|93857.3|93878.7|93853.7|93883.4|93858.4|93878.1|93853.1|40
1650528950000|2022-04-21 08:15:50|93878.2|93853.2|93866|93841|93878.4|93853.4|93865.3|93840.3|47
1650528960000|2022-04-21 08:16:00|93866.2|93841.2|93872.7|93847.7|93874.8|93849.8|93866|93841|44
1650528970000|2022-04-21 08:16:10|93872.5|93847.5|93876.1|93851.1|93878.2|93853.2|93872.5|93847.5|34
1650528980000|2022-04-21 08:16:20|93877.5|93852.5|93877.4|93852.4|93877.7|93852.7|93876|93851|28
1650528990000|2022-04-21 08:16:30|93877.6|93852.6|93873.2|93848.2|93878.8|93853.8|93873.2|93848.2|30
1650529000000|2022-04-21 08:16:40|93874.1|93849.1|93878.4|93853.4|93879.8|93854.8|93873.3|93848.3|49
1650529010000|2022-04-21 08:16:50|93879.3|93854.3|93885.6|93860.6|93890.5|93865.5|93879.3|93854.3|48
1650529020000|2022-04-21 08:17:00|93886|93861|93906.2|93881.2|93915.7|93890.7|93885.6|93860.6|61
1650529030000|2022-04-21 08:17:10|93906|93881|93929.2|93904.2|93930.6|93905.6|93904.8|93879.8|67
1650529040000|2022-04-21 08:17:20|93929.6|93904.6|93931.9|93906.9|93937.4|93912.4|93926.3|93901.3|58
1650529050000|2022-04-21 08:17:30|93932.1|93907.1|93953.1|93928.1|93953.8|93928.8|93932.1|93907.1|58
1650529060000|2022-04-21 08:17:40|93954|93929|93951.5|93926.5|93954.3|93929.3|93945|93920|54
1650529070000|2022-04-21 08:17:50|93950.4|93925.4|93951|93926|93951.8|93926.8|93948.1|93923.1|45
1650529080000|2022-04-21 08:18:00|93950.8|93925.8|93950.4|93925.4|93952.9|93927.9|93949.5|93924.5|51
1650529090000|2022-04-21 08:18:10|93950.8|93925.8|93951|93926|93952.9|93927.9|93946.1|93921.1|41
1650529100000|2022-04-21 08:18:20|93950.6|93925.6|93952|93927|93952.6|93927.6|93943.9|93918.9|48
1650529110000|2022-04-21 08:18:30|93956.2|93931.2|93952.2|93927.2|93958|93933|93946.8|93921.8|43
1650529120000|2022-04-21 08:18:40|93952.5|93927.5|93949.6|93924.6|93954.5|93929.5|93949|93924|49
1650529130000|2022-04-21 08:18:50|93950.1|93925.1|93954.1|93929.1|93956.5|93931.5|93949.1|93924.1|49
1650529140000|2022-04-21 08:19:00|93954|93929|93952.9|93927.9|93957.4|93932.4|93951.3|93926.3|46
1650529150000|2022-04-21 08:19:10|93953.1|93928.1|93943.7|93918.7|93953.1|93928.1|93943.4|93918.4|47
1650529160000|2022-04-21 08:19:20|93943.4|93918.4|93948|93923|93950.2|93925.2|93943.3|93918.3|37
1650529170000|2022-04-21 08:19:30|93947.3|93922.3|93946.8|93921.8|93949.6|93924.6|93946.6|93921.6|26
1650529180000|2022-04-21 08:19:40|93946.6|93921.6|93943|93918|93947.1|93922.1|93940.2|93915.2|35
1650529190000|2022-04-21 08:19:50|93942.5|93917.5|93940.8|93915.8|93942.5|93917.5|93928|93903|46
1650529200000|2022-04-21 08:20:00|93941|93916|93933.8|93908.8|93941.1|93916.1|93933.8|93908.8|60
1650529210000|2022-04-21 08:20:10|93933.1|93908.1|93938.2|93913.2|93939.2|93914.2|93933.1|93908.1|48
1650529220000|2022-04-21 08:20:20|93938.5|93913.5|93939.2|93914.2|93952.1|93914.8|93935.1|93899.6|58
1650529230000|2022-04-21 08:20:30|93940.5|93915.5|93942.1|93917.1|93942.6|93917.6|93938.7|93913.7|46
1650529240000|2022-04-21 08:20:40|93942.4|93917.4|93947.2|93922.2|93956.7|93922.5|93939.9|93905.5|55
1650529250000|2022-04-21 08:20:50|93946.9|93921.9|93951.2|93926.2|93962.9|93926.4|93943.6|93907|59
1650529260000|2022-04-21 08:21:00|93950.5|93925.5|93958|93933|93972|93933|93947.8|93910.2|50
1650529270000|2022-04-21 08:21:10|93959|93934|93978.1|93928.1|93982.8|93944.1|93959|93923|45
1650529280000|2022-04-21 08:21:20|93966.4|93941.4|93984.2|93934.2|93984.6|93947.5|93964.4|93924.2|58
1650529290000|2022-04-21 08:21:30|93984.6|93934.6|93960.9|93910.9|93986|93948.3|93950.5|93910.2|56
1650529300000|2022-04-21 08:21:40|93959.5|93909.5|93940.3|93915.3|93959.5|93919.1|93940.3|93898.2|54
1650529310000|2022-04-21 08:21:50|93954.2|93904.2|93939.9|93889.9|93956.4|93910.5|93925.1|93881.7|73
1650529320000|2022-04-21 08:22:00|93938.8|93888.8|93917.6|93892.6|93939.9|93901.8|93911.4|93879|57
1650529330000|2022-04-21 08:22:10|93918.4|93893.4|93936.2|93886.2|93940.3|93896.9|93918.4|93879.6|61
1650529340000|2022-04-21 08:22:20|93935.1|93885.1|93924.9|93899.9|93943|93904.7|93921.2|93881.2|59
1650529350000|2022-04-21 08:22:30|93925.5|93900.5|93943.3|93893.3|93943.5|93906.3|93925.5|93883.8|57
1650529360000|2022-04-21 08:22:40|93943|93893|93938.7|93888.7|93946|93908.4|93925.7|93886.1|47
1650529370000|2022-04-21 08:22:50|93925.6|93900.6|93924.9|93874.9|93939|93901.6|93919.5|93874.9|49
1650529380000|2022-04-21 08:23:00|93926.1|93876.1|93903.5|93878.5|93926.5|93887.9|93903.5|93870.5|57
1650529390000|2022-04-21 08:23:10|93903.1|93878.1|93907.8|93857.8|93918|93881.5|93902.3|93857.8|48
1650529400000|2022-04-21 08:23:20|93907.6|93857.6|93907.5|93857.5|93916.8|93878|93894.3|93855.7|62
1650529410000|2022-04-21 08:23:30|93906.6|93856.6|93914.4|93864.4|93918.8|93878.3|93894.4|93855.8|59
1650529420000|2022-04-21 08:23:40|93914.2|93864.2|93896.3|93871.3|93917.3|93877.9|93896.3|93860.8|52
1650529430000|2022-04-21 08:23:50|93895.7|93870.7|93902.9|93852.9|93910.7|93871.9|93888.9|93851.1|53
1650529440000|2022-04-21 08:24:00|93903.3|93853.3|93905.3|93855.3|93907.8|93866.4|93891|93851.8|57
1650529450000|2022-04-21 08:24:10|93905.6|93855.6|93910.9|93860.9|93914|93864|93898.1|93848.1|54
1650529460000|2022-04-21 08:24:20|93911|93861|93901.9|93851.9|93912|93866.8|93887.5|93849.6|57
1650529470000|2022-04-21 08:24:30|93899.2|93849.2|93892.7|93842.7|93901.7|93854.6|93877.6|93839.8|48
1650529480000|2022-04-21 08:24:40|93893|93843|93922.3|93872.3|93925.2|93886.1|93875.8|93836.2|73
1650529490000|2022-04-21 08:24:50|93921.7|93871.7|93919.8|93869.8|93926|93885.9|93909.3|93865.2|66
1650529500000|2022-04-21 08:25:00|93920.7|93870.7|93917.5|93867.5|93931.8|93891.2|93907.1|93866.5|62
1650529510000|2022-04-21 08:25:10|93916.6|93866.6|93921.5|93896.5|93933.5|93898.1|93906.9|93866.5|66
1650529520000|2022-04-21 08:25:20|93934|93884|93940.6|93890.6|93944.9|93903|93913.3|93875.5|62
1650529530000|2022-04-21 08:25:30|93939.7|93889.7|93918.1|93868.1|93941|93903.8|93916.7|93866.7|69
1650529540000|2022-04-21 08:25:40|93916.8|93866.8|93928.9|93878.9|93930.1|93888.6|93913.6|93865.7|47
1650529550000|2022-04-21 08:25:50|93929.3|93879.3|93927|93877|93932|93889.7|93914.7|93874.3|60
1650529560000|2022-04-21 08:26:00|93926.9|93876.9|93895|93845|93927.5|93877.5|93890.1|93840.1|69
1650529570000|2022-04-21 08:26:10|93894.6|93844.6|93903.3|93853.3|93906.5|93858.5|93880.6|93840.8|67
1650529580000|2022-04-21 08:26:20|93905|93855|93901.3|93876.3|93918.8|93881.1|93901.3|93853.3|55
1650529590000|2022-04-21 08:26:30|93901.4|93876.4|93886.3|93861.3|93908.8|93876.7|93886.3|93848.5|57
1650529600000|2022-04-21 08:26:40|93886.2|93861.2|93886.5|93861.5|93904.4|93862.9|93883.9|93847.7|54
1650529610000|2022-04-21 08:26:50|93885.8|93860.8|93889.6|93864.6|93889.6|93864.6|93878.6|93853.6|60
1650529620000|2022-04-21 08:27:00|93889.2|93864.2|93891.4|93841.4|93893.8|93866.3|93880.8|93841.4|59
1650529630000|2022-04-21 08:27:10|93891.7|93841.7|93879.3|93854.3|93892.3|93856.6|93876.2|93841.1|41
1650529640000|2022-04-21 08:27:20|93878.8|93853.8|93883.7|93858.7|93895.1|93859|93878.8|93841.4|38
1650529650000|2022-04-21 08:27:30|93884|93859|93880.7|93855.7|93884|93859|93875.1|93850.1|48
1650529660000|2022-04-21 08:27:40|93880.9|93855.9|93891.5|93866.5|93891.5|93866.5|93880.1|93855.1|55
1650529670000|2022-04-21 08:27:50|93891.9|93866.9|93907|93882|93917.3|93882|93888.3|93852.7|47
1650529680000|2022-04-21 08:28:00|93905.2|93880.2|93904.3|93879.3|93906.2|93881.2|93904.3|93879.3|43
1650529690000|2022-04-21 08:28:10|93904.7|93879.7|93889.3|93864.3|93907.4|93879.7|93889.1|93854|46
1650529700000|2022-04-21 08:28:20|93889|93864|93883.6|93858.6|93890.3|93865.3|93882.9|93857.9|37
1650529710000|2022-04-21 08:28:30|93884.3|93859.3|93895.8|93870.8|93895.8|93870.8|93882.7|93857.7|50
1650529720000|2022-04-21 08:28:40|93896.2|93871.2|93912.8|93887.8|93922.1|93887.8|93896.2|93869.8|60
1650529730000|2022-04-21 08:28:50|93912.5|93887.5|93916.9|93891.9|93933.2|93894|93912.4|93879.4|52
1650529740000|2022-04-21 08:29:00|93916.8|93891.8|93917.9|93892.9|93918.5|93893.5|93914.2|93889.2|39
1650529750000|2022-04-21 08:29:10|93917.7|93892.7|93923.9|93898.9|93923.9|93898.9|93917.3|93892.3|47
1650529760000|2022-04-21 08:29:20|93923.3|93898.3|93933.5|93908.5|93936.3|93908.5|93923.2|93885.5|52
1650529770000|2022-04-21 08:29:30|93933.7|93908.7|93936.5|93911.5|93938.4|93913.4|93930.3|93905.3|62
1650529780000|2022-04-21 08:29:40|93937.2|93912.2|93933.1|93908.1|93942.8|93917.8|93932.5|93907.5|61
1650529790000|2022-04-21 08:29:50|93933.3|93908.3|93941.2|93916.2|93943.3|93918.3|93932.8|93907.8|53
1650529800000|2022-04-21 08:30:00|93941|93916|93942.9|93917.9|93943.3|93918.3|93939.6|93914.6|53
1650529810000|2022-04-21 08:30:10|93943.6|93918.6|93950.8|93900.8|93950.8|93923.4|93943.3|93900.8|58
1650529820000|2022-04-21 08:30:20|93940.2|93915.2|93934|93909|93940.2|93915.2|93932.5|93907.5|54
1650529830000|2022-04-21 08:30:30|93935.2|93910.2|93937.9|93912.9|93938.2|93913.2|93932.4|93907.4|46
1650529840000|2022-04-21 08:30:40|93937.7|93912.7|93942.5|93917.5|93943.3|93918.3|93935.7|93910.7|56
1650529850000|2022-04-21 08:30:50|93942.4|93917.4|93955.6|93905.6|93955.6|93921.6|93941.2|93905.6|55
1650529860000|2022-04-21 08:31:00|93956.2|93906.2|93960.9|93935.9|93963.9|93938.9|93943.8|93906|56
1650529870000|2022-04-21 08:31:10|93960|93935|93953.7|93928.7|93962.3|93937.3|93953|93928|60
1650529880000|2022-04-21 08:31:20|93951.9|93926.9|93949.3|93924.3|93956.2|93931.2|93949.3|93924.3|44
1650529890000|2022-04-21 08:31:30|93948.9|93923.9|93954|93929|93954.8|93929.8|93946.4|93921.4|61
1650529900000|2022-04-21 08:31:40|93952.6|93927.6|93958|93933|93958.4|93933.4|93952.6|93927.6|55
1650529910000|2022-04-21 08:31:50|93958.1|93933.1|93959|93934|93962.2|93937.2|93956.1|93931.1|58
1650529920000|2022-04-21 08:32:00|93959.7|93934.7|93949.5|93924.5|93959.7|93934.7|93947.3|93922.3|60
1650529930000|2022-04-21 08:32:10|93951|93926|93952|93927|93954.2|93929.2|93946.9|93921.9|56
1650529940000|2022-04-21 08:32:20|93952.1|93927.1|93949.4|93924.4|93952.4|93927.4|93945.4|93920.4|55
1650529950000|2022-04-21 08:32:30|93949.7|93924.7|93951.7|93926.7|93952.4|93927.4|93945.9|93920.9|50
1650529960000|2022-04-21 08:32:40|93951.8|93926.8|93950.3|93925.3|93954.4|93929.4|93950.1|93925.1|50
1650529970000|2022-04-21 08:32:50|93949.3|93924.3|93966.9|93916.9|93970.3|93932.3|93947.5|93916.9|62
1650529980000|2022-04-21 08:33:00|93968.1|93918.1|93948.2|93923.2|93968.1|93933.2|93944.3|93918.1|48
1650529990000|2022-04-21 08:33:10|93948.5|93923.5|93946.2|93921.2|93954.3|93925|93939.5|93903.9|56
1650530000000|2022-04-21 08:33:20|93946.4|93921.4|93949|93924|93954.4|93929.4|93944.7|93919.7|49
1650530010000|2022-04-21 08:33:30|93951.7|93926.7|93949.2|93924.2|93955.5|93930.5|93946.9|93921.9|45
1650530020000|2022-04-21 08:33:40|93948.1|93923.1|93953.1|93928.1|93967.3|93930.7|93947.3|93915.2|56
1650530030000|2022-04-21 08:33:50|93953.2|93928.2|93950.1|93925.1|93953.2|93928.2|93948.6|93923.6|42
1650530040000|2022-04-21 08:34:00|93950.4|93925.4|93952.5|93927.5|93952.9|93927.9|93950.1|93925.1|37
1650530050000|2022-04-21 08:34:10|93953|93928|93953.6|93928.6|93956.9|93931.9|93951.2|93926.2|42
1650530060000|2022-04-21 08:34:20|93953.7|93928.7|93956.2|93931.2|93957|93932|93951|93926|39
1650530070000|2022-04-21 08:34:30|93957|93932|93954.8|93929.8|93957|93932|93949.7|93924.7|45
1650530080000|2022-04-21 08:34:40|93955.9|93930.9|93934.1|93909.1|93955.9|93930.9|93932|93907|58
1650530090000|2022-04-21 08:34:50|93934|93909|93940.8|93915.8|93943|93918|93933.1|93908.1|59
1650530100000|2022-04-21 08:35:00|93940.2|93915.2|93934.2|93909.2|93940.4|93915.4|93929.3|93904.3|49
1650530110000|2022-04-21 08:35:10|93933.5|93908.5|93926.3|93901.3|93939.1|93914.1|93926|93901|60
1650530120000|2022-04-21 08:35:20|93926.1|93901.1|93926.8|93901.8|93934.3|93909.3|93924.2|93899.2|62
1650530130000|2022-04-21 08:35:30|93926.6|93901.6|93935|93910|93937.6|93912.6|93926.3|93901.3|49
1650530140000|2022-04-21 08:35:40|93935.1|93910.1|93930.7|93905.7|93935.6|93910.6|93928.1|93903.1|39
1650530150000|2022-04-21 08:35:50|93930.3|93905.3|93931|93906|93936.8|93911.8|93929.9|93904.9|41
1650530160000|2022-04-21 08:36:00|93929.9|93904.9|93919.2|93894.2|93931.9|93906.9|93918.2|93893.2|60
1650530170000|2022-04-21 08:36:10|93919|93894|93919.5|93894.5|93920.5|93895.5|93915.3|93890.3|48
1650530180000|2022-04-21 08:36:20|93918.8|93893.8|93920|93895|93926.4|93901.4|93916.1|93891.1|45
1650530190000|2022-04-21 08:36:30|93919.3|93894.3|93923.3|93898.3|93924.9|93899.9|93919|93894|55
1650530200000|2022-04-21 08:36:40|93922.8|93897.8|93907.9|93882.9|93925.6|93900.6|93907.6|93882.6|50
1650530210000|2022-04-21 08:36:50|93907.6|93882.6|93917|93892|93917.9|93892.9|93905.1|93880.1|61
1650530220000|2022-04-21 08:37:00|93917.2|93892.2|93932.6|93907.6|93932.6|93907.6|93915.3|93890.3|53
1650530230000|2022-04-21 08:37:10|93930.5|93905.5|93945.9|93920.9|93947.7|93922.7|93929.5|93904.5|57
1650530240000|2022-04-21 08:37:20|93947.1|93922.1|93949.5|93924.5|93962.1|93937.1|93947.1|93922.1|60
1650530250000|2022-04-21 08:37:30|93949.8|93924.8|93951.8|93926.8|93954.1|93929.1|93949.8|93924.8|26
1650530260000|2022-04-21 08:37:40|93951.1|93926.1|93956.9|93931.9|93959.4|93934.4|93950.5|93925.5|52
1650530270000|2022-04-21 08:37:50|93956.4|93931.4|93956.9|93931.9|93962.4|93937.4|93951.9|93926.9|59
1650530280000|2022-04-21 08:38:00|93954.9|93929.9|93954.3|93929.3|93963.7|93938.7|93953.1|93928.1|70
1650530290000|2022-04-21 08:38:10|93954.7|93929.7|93948.4|93923.4|93955.6|93930.6|93947.9|93922.9|58
1650530300000|2022-04-21 08:38:20|93948.2|93923.2|93942.3|93917.3|93949.3|93924.3|93941.5|93916.5|43
1650530310000|2022-04-21 08:38:30|93942.4|93917.4|93946.5|93921.5|93947.2|93922.2|93941.6|93916.6|39
1650530320000|2022-04-21 08:38:40|93945.2|93920.2|93940.9|93915.9|93945.5|93920.5|93938.3|93913.3|28
1650530330000|2022-04-21 08:38:50|93941.3|93916.3|93941.2|93916.2|93943.2|93918.2|93941|93916|38
1650530340000|2022-04-21 08:39:00|93941.3|93916.3|93930.5|93905.5|93942|93917|93929.1|93904.1|47
1650530350000|2022-04-21 08:39:10|93931.2|93906.2|93930.4|93905.4|93931.9|93906.9|93930.4|93905.4|33
1650530360000|2022-04-21 08:39:20|93930.8|93905.8|93922.3|93897.3|93931.6|93906.6|93921.7|93896.7|46
1650530370000|2022-04-21 08:39:30|93922.2|93897.2|93923|93898|93923.7|93898.7|93921.8|93896.8|32
1650530380000|2022-04-21 08:39:40|93923.1|93898.1|93925.8|93900.8|93925.8|93900.8|93922.2|93897.2|26
1650530390000|2022-04-21 08:39:50|93925.1|93900.1|93922.9|93897.9|93925.5|93900.5|93922.7|93897.7|26
1650530400000|2022-04-21 08:40:00|93923.5|93898.5|93922.5|93897.5|93923.5|93898.5|93920.4|93895.4|42
1650530410000|2022-04-21 08:40:10|93921.8|93896.8|93913.6|93888.6|93921.8|93896.8|93908.7|93883.7|55
1650530420000|2022-04-21 08:40:20|93912.2|93887.2|93918.7|93893.7|93920.6|93895.6|93912.2|93887.2|54
1650530430000|2022-04-21 08:40:30|93917.9|93892.9|93916.1|93891.1|93918.2|93893.2|93912.3|93887.3|52
1650530440000|2022-04-21 08:40:40|93916.5|93891.5|93918.8|93893.8|93919.9|93894.9|93916.5|93891.5|39
1650530450000|2022-04-21 08:40:50|93920|93895|93924.7|93899.7|93924.8|93899.8|93919.9|93894.9|46
1650530460000|2022-04-21 08:41:00|93924.1|93899.1|93922.8|93897.8|93931.6|93906.6|93922|93897|47
1650530470000|2022-04-21 08:41:10|93923|93898|93916|93891|93923|93898|93916|93891|47
1650530480000|2022-04-21 08:41:20|93916.1|93891.1|93924.5|93899.5|93924.7|93899.7|93913.9|93888.9|44
1650530490000|2022-04-21 08:41:30|93924.3|93899.3|93927.3|93902.3|93927.7|93902.7|93923.8|93898.8|37
1650530500000|2022-04-21 08:41:40|93927.2|93902.2|93927.4|93902.4|93928.1|93903.1|93926.5|93901.5|20
1650530510000|2022-04-21 08:41:50|93926.5|93901.5|93930.7|93905.7|93931.5|93906.5|93926.3|93901.3|42
1650530520000|2022-04-21 08:42:00|93930.9|93905.9|93918.5|93893.5|93931.2|93906.2|93918.5|93893.5|48
1650530530000|2022-04-21 08:42:10|93918.6|93893.6|93918.4|93893.4|93920.3|93895.3|93918.4|93893.4|38
1650530540000|2022-04-21 08:42:20|93915.8|93890.8|93915.9|93890.9|93917.9|93892.9|93915.7|93890.7|41
1650530550000|2022-04-21 08:42:30|93915.7|93890.7|93926.2|93901.2|93926.4|93901.4|93915.7|93890.7|45
1650530560000|2022-04-21 08:42:40|93923.9|93898.9|93926.6|93901.6|93931.4|93906.4|93923.6|93898.6|37
1650530570000|2022-04-21 08:42:50|93926.2|93901.2|93930.1|93905.1|93931.9|93906.9|93924.6|93899.6|39
1650530580000|2022-04-21 08:43:00|93929.8|93904.8|93927.2|93902.2|93931.1|93906.1|93925.9|93900.9|39
1650530590000|2022-04-21 08:43:10|93927.5|93902.5|93915.6|93890.6|93929.2|93904.2|93914.3|93889.3|39
1650530600000|2022-04-21 08:43:20|93915.9|93890.9|93897.7|93872.7|93921.7|93896.7|93893.1|93868.1|60
1650530610000|2022-04-21 08:43:30|93897.9|93872.9|93893.9|93868.9|93899.1|93874.1|93892|93867|54
1650530620000|2022-04-21 08:43:40|93894.1|93869.1|93877.2|93852.2|93898.6|93873.6|93876.3|93851.3|62
1650530630000|2022-04-21 08:43:50|93879.9|93854.9|93874.7|93849.7|93879.9|93854.9|93873.6|93848.6|57
1650530640000|2022-04-21 08:44:00|93874.4|93849.4|93875.6|93850.6|93878.2|93853.2|93874|93849|50
1650530650000|2022-04-21 08:44:10|93875.7|93850.7|93878.3|93853.3|93878.3|93853.3|93874.4|93849.4|38
1650530660000|2022-04-21 08:44:20|93878.5|93853.5|93877.3|93852.3|93878.8|93853.8|93877.3|93852.3|23
1650530670000|2022-04-21 08:44:30|93877.2|93852.2|93872.8|93847.8|93877.6|93852.6|93870.5|93845.5|39
1650530680000|2022-04-21 08:44:40|93872.7|93847.7|93858|93833|93874.2|93849.2|93858|93833|40
1650530690000|2022-04-21 08:44:50|93858.7|93833.7|93837|93812|93860.3|93835.3|93835.1|93810.1|61
1650530700000|2022-04-21 08:45:00|93835.8|93810.8|93836.6|93811.6|93839.3|93814.3|93834.9|93809.9|48
1650530710000|2022-04-21 08:45:10|93836.7|93811.7|93829.3|93804.3|93838.2|93813.2|93826.6|93801.6|60
1650530720000|2022-04-21 08:45:20|93829.4|93804.4|93814.2|93789.2|93829.7|93804.7|93814|93789|57
1650530730000|2022-04-21 08:45:30|93822.8|93797.8|93817.1|93792.1|93828.7|93802.6|93810.8|93776.5|57
1650530740000|2022-04-21 08:45:40|93816.5|93791.5|93814.8|93789.8|93820.9|93795.9|93811.6|93786.6|54
1650530750000|2022-04-21 08:45:50|93813.7|93788.7|93821|93796|93823.2|93798.2|93813.7|93788.7|51
1650530760000|2022-04-21 08:46:00|93820.1|93795.1|93822.2|93797.2|93824.5|93799.5|93819.3|93794.3|45
1650530770000|2022-04-21 08:46:10|93822|93797|93825.6|93800.6|93828.5|93803.5|93818.9|93793.9|45
1650530780000|2022-04-21 08:46:20|93826|93801|93822.9|93797.9|93832.2|93807.2|93820.3|93795.3|50
1650530790000|2022-04-21 08:46:30|93823.1|93798.1|93811.4|93786.4|93824.6|93799.6|93810.3|93785.3|60
1650530800000|2022-04-21 08:46:40|93811.6|93786.6|93812.4|93787.4|93817.2|93792.2|93810.8|93785.8|45
1650530810000|2022-04-21 08:46:50|93812.9|93787.9|93810.1|93785.1|93814.9|93789.9|93809.9|93784.9|46
1650530820000|2022-04-21 08:47:00|93810.2|93785.2|93809.2|93784.2|93817.2|93792.2|93809.1|93784.1|56
1650530830000|2022-04-21 08:47:10|93806.5|93781.5|93803.6|93778.6|93806.7|93781.7|93801.7|93776.7|46
1650530840000|2022-04-21 08:47:20|93804.3|93779.3|93802.3|93777.3|93807.8|93782.8|93800.2|93775.2|40
1650530850000|2022-04-21 08:47:30|93801.1|93776.1|93801.5|93776.5|93802.8|93777.8|93800.3|93775.3|36
1650530860000|2022-04-21 08:47:40|93801.8|93776.8|93800.5|93775.5|93802.6|93777.6|93800.1|93775.1|20
1650530870000|2022-04-21 08:47:50|93800.6|93775.6|93815.8|93790.8|93815.8|93790.8|93799|93774|36
1650530880000|2022-04-21 08:48:00|93816.6|93791.6|93823.7|93798.7|93824.8|93799.8|93816.6|93791.6|55
1650530890000|2022-04-21 08:48:10|93823.8|93798.8|93827.9|93802.9|93830.2|93805.2|93820.8|93795.8|58
1650530900000|2022-04-21 08:48:20|93827.3|93802.3|93831.1|93806.1|93831.9|93806.9|93826.8|93801.8|54
1650530910000|2022-04-21 08:48:30|93831.2|93806.2|93832.7|93807.7|93833.4|93808.4|93828.9|93803.9|44
1650530920000|2022-04-21 08:48:40|93832.8|93807.8|93852.6|93827.6|93854.2|93829.2|93831.9|93806.9|62
1650530930000|2022-04-21 08:48:50|93852.4|93827.4|93851.6|93826.6|93854.9|93829.9|93850.9|93825.9|38
1650530940000|2022-04-21 08:49:00|93848.7|93823.7|93838.9|93813.9|93848.7|93823.7|93838.7|93813.7|44
1650530950000|2022-04-21 08:49:10|93839|93814|93846.6|93821.6|93846.7|93821.7|93838.3|93813.3|50
1650530960000|2022-04-21 08:49:20|93848.1|93823.1|93854.5|93829.5|93854.5|93829.5|93846.4|93821.4|44
1650530970000|2022-04-21 08:49:30|93854.1|93829.1|93862.8|93837.8|93864.3|93839.3|93853.7|93828.7|43
1650530980000|2022-04-21 08:49:40|93863.8|93838.8|93869.5|93844.5|93876.2|93851.2|93863.7|93838.7|53
1650530990000|2022-04-21 08:49:50|93869.3|93844.3|93868.6|93843.6|93874.1|93849.1|93868.1|93843.1|49
1650531000000|2022-04-21 08:50:00|93866.9|93841.9|93847.1|93822.1|93866.9|93841.9|93846.6|93821.6|45
1650531010000|2022-04-21 08:50:10|93846.2|93821.2|93848.8|93823.8|93858.5|93833.5|93846.2|93821.2|50
1650531020000|2022-04-21 08:50:20|93848.7|93823.7|93863.7|93838.7|93864.8|93839.8|93845.7|93820.7|38
1650531030000|2022-04-21 08:50:30|93863.8|93838.8|93865.8|93840.8|93867.9|93842.9|93858.5|93833.5|43
1650531040000|2022-04-21 08:50:40|93862.7|93837.7|93853.3|93828.3|93862.7|93837.7|93852.6|93827.6|44
1650531050000|2022-04-21 08:50:50|93853.2|93828.2|93850.1|93825.1|93853.6|93828.6|93849.3|93824.3|34
1650531060000|2022-04-21 08:51:00|93850.2|93825.2|93840.2|93815.2|93850.9|93825.9|93840.2|93815.2|41
1650531070000|2022-04-21 08:51:10|93842.9|93817.9|93859.2|93834.2|93859.9|93834.9|93842.9|93817.9|58
1650531080000|2022-04-21 08:51:20|93859.4|93834.4|93851.8|93826.8|93859.6|93834.6|93846.9|93821.9|46
1650531090000|2022-04-21 08:51:30|93852.1|93827.1|93850.5|93825.5|93855.6|93830.6|93844|93819|60
1650531100000|2022-04-21 08:51:40|93849|93824|93854.9|93829.9|93857.7|93832.7|93848.1|93823.1|40
1650531110000|2022-04-21 08:51:50|93854.6|93829.6|93851.6|93826.6|93854.8|93829.8|93851.6|93826.6|32
1650531120000|2022-04-21 08:52:00|93851.9|93826.9|93850.8|93825.8|93854.6|93829.6|93850.2|93825.2|40
1650531130000|2022-04-21 08:52:10|93851.1|93826.1|93867|93842|93867|93842|93851.1|93826.1|48
1650531140000|2022-04-21 08:52:20|93866.8|93841.8|93875.7|93850.7|93881.5|93856.5|93865.6|93840.6|39
1650531150000|2022-04-21 08:52:30|93874.3|93849.3|93869.6|93844.6|93875.2|93850.2|93868.8|93843.8|47
1650531160000|2022-04-21 08:52:40|93869.9|93844.9|93868.3|93843.3|93876.5|93851.5|93868.3|93843.3|34
1650531170000|2022-04-21 08:52:50|93866.4|93841.4|93865.9|93840.9|93868.3|93843.3|93865.3|93840.3|32
1650531180000|2022-04-21 08:53:00|93865.4|93840.4|93866.7|93841.7|93867.5|93842.5|93865|93840|29
1650531190000|2022-04-21 08:53:10|93867.5|93842.5|93869.8|93844.8|93869.9|93844.9|93866.6|93841.6|34
1650531200000|2022-04-21 08:53:20|93869.9|93844.9|93869.4|93844.4|93871.7|93846.7|93869|93844|35
1650531210000|2022-04-21 08:53:30|93867.6|93842.6|93867.6|93842.6|93869.3|93844.3|93866.5|93841.5|24
1650531220000|2022-04-21 08:53:40|93868.3|93843.3|93864.2|93839.2|93868.3|93843.3|93862.8|93837.8|24
1650531230000|2022-04-21 08:53:50|93863.8|93838.8|93864.3|93839.3|93865.6|93840.6|93863.8|93838.8|25
1650531240000|2022-04-21 08:54:00|93864.6|93839.6|93863.6|93838.6|93864.6|93839.6|93861.9|93836.9|34
1650531250000|2022-04-21 08:54:10|93863.7|93838.7|93860.2|93835.2|93864.8|93839.8|93859|93834|22
1650531260000|2022-04-21 08:54:20|93860.3|93835.3|93860.4|93835.4|93860.8|93835.8|93858.4|93833.4|32
1650531270000|2022-04-21 08:54:30|93860.9|93835.9|93861.9|93836.9|93863|93838|93860.9|93835.9|33
1650531280000|2022-04-21 08:54:40|93862.1|93837.1|93869.8|93844.8|93869.9|93844.9|93862.1|93837.1|41
1650531290000|2022-04-21 08:54:50|93869.7|93844.7|93862.5|93837.5|93869.7|93844.7|93862.2|93837.2|24
1650531300000|2022-04-21 08:55:00|93862.7|93837.7|93863.9|93838.9|93863.9|93838.9|93859.2|93834.2|39
1650531310000|2022-04-21 08:55:10|93863.7|93838.7|93863|93838|93864.9|93839.9|93862.3|93837.3|27
1650531320000|2022-04-21 08:55:20|93863.2|93838.2|93867|93842|93867|93842|93861|93836|28
1650531330000|2022-04-21 08:55:30|93867.1|93842.1|93865.7|93840.7|93868.1|93843.1|93864.9|93839.9|36
1650531340000|2022-04-21 08:55:40|93866.3|93841.3|93869.9|93844.9|93869.9|93844.9|93866.3|93841.3|28
1650531350000|2022-04-21 08:55:50|93869.5|93844.5|93901.1|93876.1|93902.3|93877.3|93869.4|93844.4|47
1650531360000|2022-04-21 08:56:00|93900.9|93875.9|93885|93860|93900.9|93875.9|93883.6|93858.6|54
1650531370000|2022-04-21 08:56:10|93884.6|93859.6|93882.8|93857.8|93885.2|93860.2|93882.8|93857.8|29
1650531380000|2022-04-21 08:56:20|93882.7|93857.7|93882.9|93857.9|93885.4|93860.4|93878.4|93853.4|47
1650531390000|2022-04-21 08:56:30|93882.8|93857.8|93881.7|93856.7|93883.5|93858.5|93878.7|93853.7|44
1650531400000|2022-04-21 08:56:40|93881.8|93856.8|93884.6|93859.6|93885.8|93860.8|93881.8|93856.8|41
1650531410000|2022-04-21 08:56:50|93884.9|93859.9|93888.1|93863.1|93888.4|93863.4|93883.5|93858.5|32
1650531420000|2022-04-21 08:57:00|93887.8|93862.8|93875.5|93850.5|93887.8|93862.8|93873.4|93848.4|47
1650531430000|2022-04-21 08:57:10|93874.9|93849.9|93867|93842|93875.2|93850.2|93864.7|93839.7|56
1650531440000|2022-04-21 08:57:20|93866.8|93841.8|93863.2|93838.2|93867.1|93842.1|93862.4|93837.4|30
1650531450000|2022-04-21 08:57:30|93863.9|93838.9|93861.4|93836.4|93865.7|93840.7|93858.7|93833.7|49
1650531460000|2022-04-21 08:57:40|93860.2|93835.2|93859.9|93834.9|93861.4|93836.4|93852.8|93827.8|52
1650531470000|2022-04-21 08:57:50|93861.2|93836.2|93860.2|93835.2|93861.2|93836.2|93858.8|93833.8|30
1650531480000|2022-04-21 08:58:00|93859.5|93834.5|93861.8|93836.8|93861.8|93836.8|93858.1|93833.1|49
1650531490000|2022-04-21 08:58:10|93862.7|93837.7|93858.4|93833.4|93862.8|93837.8|93856.6|93831.6|36
1650531500000|2022-04-21 08:58:20|93858.7|93833.7|93858.8|93833.8|93861.3|93836.3|93856.4|93831.4|41
1650531510000|2022-04-21 08:58:30|93860.3|93835.3|93863|93838|93863.1|93838.1|93858.4|93833.4|47
1650531520000|2022-04-21 08:58:40|93862.6|93837.6|93860.8|93835.8|93862.6|93837.6|93859.8|93834.8|27
1650531530000|2022-04-21 08:58:50|93860.7|93835.7|93873.2|93848.2|93873.7|93848.7|93860.7|93835.7|46
1650531540000|2022-04-21 08:59:00|93874.4|93849.4|93882|93857|93882.3|93857.3|93874.4|93849.4|45
1650531550000|2022-04-21 08:59:10|93881.9|93856.9|93870.5|93845.5|93882.2|93857.2|93865.1|93840.1|53
1650531560000|2022-04-21 08:59:20|93870.1|93845.1|93881.8|93856.8|93881.8|93856.8|93869.5|93844.5|43
1650531570000|2022-04-21 08:59:30|93882.6|93857.6|93885.8|93860.8|93886.4|93861.4|93881|93856|49
1650531580000|2022-04-21 08:59:40|93886.3|93861.3|93896.7|93871.7|93896.7|93871.7|93886.2|93861.2|43
1650531590000|2022-04-21 08:59:50|93909.6|93859.6|93921.2|93871.2|93921.2|93871.2|93909.2|93859.2|48
1650531600000|2022-04-21 09:00:00|93919.6|93869.6|93930.2|93880.2|93933.1|93883.6|93908.6|93867.6|74
1650531610000|2022-04-21 09:00:10|93930.9|93880.9|93918.4|93893.4|93934.9|93897.7|93915|93878.3|58
1650531620000|2022-04-21 09:00:20|93918.8|93893.8|93910.6|93885.6|93919|93894|93908.2|93883.2|56
1650531630000|2022-04-21 09:00:30|93912.5|93887.5|93916|93891|93919|93894|93908.4|93883.4|63
1650531640000|2022-04-21 09:00:40|93913.9|93888.9|93917.2|93892.2|93920.7|93895.7|93913.9|93888.9|45
1650531650000|2022-04-21 09:00:50|93917.5|93892.5|93915.2|93890.2|93927.7|93893.8|93913.4|93876.5|45
1650531660000|2022-04-21 09:01:00|93916.3|93891.3|93895.5|93870.5|93916.3|93891.3|93894.9|93869.9|56
1650531670000|2022-04-21 09:01:10|93895.2|93870.2|93910.5|93885.5|93910.7|93885.7|93895.2|93870.2|65
1650531680000|2022-04-21 09:01:20|93909.2|93884.2|93913.5|93888.5|93918.9|93893.9|93908.9|93883.9|38
1650531690000|2022-04-21 09:01:30|93914.8|93889.8|93922.3|93897.3|93922.3|93897.3|93911.1|93886.1|52
1650531700000|2022-04-21 09:01:40|93925|93900|93924.9|93899.9|93929.2|93904.2|93921.4|93896.4|50
1650531710000|2022-04-21 09:01:50|93924.4|93899.4|93911.1|93886.1|93924.5|93899.5|93908.9|93883.9|58
1650531720000|2022-04-21 09:02:00|93910.8|93885.8|93896.6|93871.6|93910.8|93885.8|93896.6|93871.6|56
1650531730000|2022-04-21 09:02:10|93897.4|93872.4|93897.8|93872.8|93899.6|93874.6|93896|93871|43
1650531740000|2022-04-21 09:02:20|93897.5|93872.5|93876.4|93851.4|93898.4|93873.4|93875.5|93850.5|51
1650531750000|2022-04-21 09:02:30|93876|93851|93874.6|93849.6|93877.4|93852.4|93870.9|93845.9|50
1650531760000|2022-04-21 09:02:40|93875.8|93850.8|93884.4|93859.4|93887.2|93862.2|93875.4|93850.4|44
1650531770000|2022-04-21 09:02:50|93883.6|93858.6|93887.8|93862.8|93889.5|93864.5|93883.6|93858.6|43
1650531780000|2022-04-21 09:03:00|93888.5|93863.5|93890.6|93865.6|93891.6|93866.6|93879|93854|57
1650531790000|2022-04-21 09:03:10|93890.4|93865.4|93884|93859|93894.4|93869.4|93883.6|93858.6|37
1650531800000|2022-04-21 09:03:20|93883.6|93858.6|93886.4|93861.4|93887.6|93862.6|93882.5|93857.5|28
1650531810000|2022-04-21 09:03:30|93885.2|93860.2|93888.9|93863.9|93888.9|93863.9|93881.4|93856.4|42
1650531820000|2022-04-21 09:03:40|93889.4|93864.4|93889.4|93864.4|93891.6|93866.6|93888.1|93863.1|55
1650531830000|2022-04-21 09:03:50|93891.2|93866.2|93886.4|93861.4|93893.2|93868.2|93883.9|93858.9|55
1650531840000|2022-04-21 09:04:00|93886.6|93861.6|93891.4|93866.4|93891.4|93866.4|93884.4|93859.4|50
1650531850000|2022-04-21 09:04:10|93890.4|93865.4|93881.9|93856.9|93891.1|93866.1|93880.1|93855.1|45
1650531860000|2022-04-21 09:04:20|93881.6|93856.6|93880.9|93855.9|93885.5|93860.5|93880.9|93855.9|28
1650531870000|2022-04-21 09:04:30|93880.5|93855.5|93880.4|93855.4|93881.8|93856.8|93874|93849|52
1650531880000|2022-04-21 09:04:40|93881.1|93856.1|93872.2|93847.2|93881.1|93856.1|93871.4|93846.4|48
1650531890000|2022-04-21 09:04:50|93870.5|93845.5|93886.7|93861.7|93890.2|93865.2|93870.4|93845.4|57
1650531900000|2022-04-21 09:05:00|93886.9|93861.9|93879.8|93854.8|93887.4|93862.4|93879.1|93854.1|53
1650531910000|2022-04-21 09:05:10|93879.6|93854.6|93875.1|93850.1|93879.7|93854.7|93874.7|93849.7|36
1650531920000|2022-04-21 09:05:20|93875.5|93850.5|93885.7|93860.7|93886|93861|93870.1|93845.1|49
1650531930000|2022-04-21 09:05:30|93886|93861|93871.6|93846.6|93886|93861|93870.2|93845.2|41
1650531940000|2022-04-21 09:05:40|93872.4|93847.4|93880.1|93855.1|93881.8|93856.8|93870.1|93845.1|51
1650531950000|2022-04-21 09:05:50|93880.8|93855.8|93881.2|93856.2|93881.6|93856.6|93877.6|93852.6|34
1650531960000|2022-04-21 09:06:00|93883|93858|93883.3|93858.3|93886|93861|93881.6|93856.6|50
1650531970000|2022-04-21 09:06:10|93883.2|93858.2|93882.2|93857.2|93884.2|93859.2|93882|93857|34
1650531980000|2022-04-21 09:06:20|93882.3|93857.3|93886.1|93861.1|93888.9|93863.9|93882.3|93857.3|55
1650531990000|2022-04-21 09:06:30|93886.6|93861.6|93884.1|93859.1|93887.6|93862.6|93883.5|93858.5|44
1650532000000|2022-04-21 09:06:40|93884.2|93859.2|93882.5|93857.5|93885.1|93860.1|93880.4|93855.4|37
1650532010000|2022-04-21 09:06:50|93882.6|93857.6|93881.8|93856.8|93886.8|93861.8|93879.7|93854.7|40
1650532020000|2022-04-21 09:07:00|93883|93858|93889.8|93864.8|93889.8|93864.8|93879.4|93854.4|30
1650532030000|2022-04-21 09:07:10|93887.7|93862.7|93886.1|93861.1|93897.8|93872.8|93885.5|93860.5|58
1650532040000|2022-04-21 09:07:20|93885.9|93860.9|93892.1|93867.1|93893.2|93868.2|93885.6|93860.6|46
1650532050000|2022-04-21 09:07:30|93892|93867|93889.7|93864.7|93893.9|93868.9|93889.3|93864.3|35
1650532060000|2022-04-21 09:07:40|93889.6|93864.6|93889.4|93864.4|93891.5|93866.5|93887.3|93862.3|33
1650532070000|2022-04-21 09:07:50|93889.3|93864.3|93892.7|93867.7|93893.9|93868.9|93889.3|93864.3|26
1650532080000|2022-04-21 09:08:00|93892.8|93867.8|93889.7|93864.7|93895.3|93870.3|93886.5|93861.5|43
1650532090000|2022-04-21 09:08:10|93888.2|93863.2|93885.8|93860.8|93891.1|93866.1|93884|93859|47
1650532100000|2022-04-21 09:08:20|93886.1|93861.1|93884.4|93859.4|93887|93862|93884.1|93859.1|31
1650532110000|2022-04-21 09:08:30|93884.3|93859.3|93889|93864|93893.9|93868.9|93884.3|93859.3|34
1650532120000|2022-04-21 09:08:40|93889.3|93864.3|93884.9|93859.9|93889.9|93864.9|93880.9|93855.9|36
1650532130000|2022-04-21 09:08:50|93884.6|93859.6|93884.5|93859.5|93887.5|93862.5|93884.2|93859.2|32
1650532140000|2022-04-21 09:09:00|93885.3|93860.3|93885.1|93860.1|93887.1|93862.1|93884.9|93859.9|28
1650532150000|2022-04-21 09:09:10|93886|93861|93911.1|93886.1|93916.2|93891.2|93886|93861|44
1650532160000|2022-04-21 09:09:20|93911.3|93886.3|93893.6|93868.6|93912.5|93887.5|93891.7|93866.7|43
1650532170000|2022-04-21 09:09:30|93893.9|93868.9|93888.9|93863.9|93894.2|93869.2|93887.1|93862.1|34
1650532180000|2022-04-21 09:09:40|93889|93864|93888.4|93863.4|93889.4|93864.4|93882.3|93857.3|37
1650532190000|2022-04-21 09:09:50|93888.2|93863.2|93890.5|93865.5|93890.8|93865.8|93887.2|93862.2|28
1650532200000|2022-04-21 09:10:00|93890.9|93865.9|93888.4|93863.4|93891.2|93866.2|93886.7|93861.7|38
1650532210000|2022-04-21 09:10:10|93888.1|93863.1|93886.5|93861.5|93888.9|93863.9|93886|93861|33
1650532220000|2022-04-21 09:10:20|93886.6|93861.6|93887.7|93862.7|93888.4|93863.4|93886.4|93861.4|22
1650532230000|2022-04-21 09:10:30|93887.8|93862.8|93888.7|93863.7|93889.2|93864.2|93887.4|93862.4|26
1650532240000|2022-04-21 09:10:40|93889|93864|93886.8|93861.8|93889|93864|93886.5|93861.5|23
1650532250000|2022-04-21 09:10:50|93886.5|93861.5|93886.3|93861.3|93886.8|93861.8|93885.5|93860.5|24
1650532260000|2022-04-21 09:11:00|93886.4|93861.4|93883.4|93858.4|93887.2|93862.2|93882.3|93857.3|26
1650532270000|2022-04-21 09:11:10|93884|93859|93878.2|93853.2|93885.5|93860.5|93876.8|93851.8|48
1650532280000|2022-04-21 09:11:20|93877.1|93852.1|93886.2|93861.2|93886.7|93861.7|93874.7|93849.7|46
1650532290000|2022-04-21 09:11:30|93885.4|93860.4|93883|93858|93887.7|93862.7|93881.4|93856.4|45
1650532300000|2022-04-21 09:11:40|93883.9|93858.9|93884.5|93859.5|93886.3|93861.3|93883.9|93858.9|22
1650532310000|2022-04-21 09:11:50|93884.3|93859.3|93885.7|93860.7|93888.1|93863.1|93883.4|93858.4|33
1650532320000|2022-04-21 09:12:00|93887.1|93862.1|93882.8|93857.8|93887.2|93862.2|93882|93857|46
1650532330000|2022-04-21 09:12:10|93882.5|93857.5|93881.2|93856.2|93883|93858|93881|93856|24
1650532340000|2022-04-21 09:12:20|93881.3|93856.3|93887.5|93862.5|93889.2|93864.2|93876|93851|44
1650532350000|2022-04-21 09:12:30|93887|93862|93884.8|93859.8|93887.6|93862.6|93883.5|93858.5|33
1650532360000|2022-04-21 09:12:40|93883.6|93858.6|93882.8|93857.8|93883.6|93858.6|93880.1|93855.1|39
1650532370000|2022-04-21 09:12:50|93882.9|93857.9|93887.8|93862.8|93889.5|93864.5|93882.9|93857.9|47
1650532380000|2022-04-21 09:13:00|93887.9|93862.9|93900.5|93875.5|93900.5|93875.5|93887.9|93862.9|51
1650532390000|2022-04-21 09:13:10|93898.5|93873.5|93908.6|93883.6|93909.3|93884.3|93897.5|93872.5|49
1650532400000|2022-04-21 09:13:20|93909|93884|93905.3|93880.3|93910.6|93885.6|93901.1|93876.1|56
1650532410000|2022-04-21 09:13:30|93903.4|93878.4|93906.8|93881.8|93907.2|93882.2|93903.2|93878.2|51
1650532420000|2022-04-21 09:13:40|93906.1|93881.1|93906.2|93881.2|93907.2|93882.2|93905|93880|44
1650532430000|2022-04-21 09:13:50|93905.9|93880.9|93903.8|93878.8|93906.6|93881.6|93903.3|93878.3|39
1650532440000|2022-04-21 09:14:00|93903.5|93878.5|93899.3|93874.3|93903.5|93878.5|93898.2|93873.2|62
1650532450000|2022-04-21 09:14:10|93899.2|93874.2|93906.9|93881.9|93907|93882|93899.2|93874.2|59
1650532460000|2022-04-21 09:14:20|93907.1|93882.1|93906.2|93881.2|93913.1|93888.1|93903.7|93878.7|52
1650532470000|2022-04-21 09:14:30|93905.1|93880.1|93904.8|93879.8|93906.9|93881.9|93903.5|93878.5|49
1650532480000|2022-04-21 09:14:40|93904.6|93879.6|93904.2|93879.2|93905.3|93880.3|93903.5|93878.5|37
1650532490000|2022-04-21 09:14:50|93904.1|93879.1|93903|93878|93904.4|93879.4|93902.7|93877.7|29
1650532500000|2022-04-21 09:15:00|93903.1|93878.1|93902.9|93877.9|93904.3|93879.3|93896.4|93871.4|57
1650532510000|2022-04-21 09:15:10|93902.8|93877.8|93901.3|93876.3|93902.9|93877.9|93899.4|93874.4|32
1650532520000|2022-04-21 09:15:20|93901.5|93876.5|93876.6|93851.6|93901.5|93876.5|93876.5|93851.5|49
1650532530000|2022-04-21 09:15:30|93876.1|93851.1|93864.2|93839.2|93876.5|93851.5|93864.2|93839.2|45
1650532540000|2022-04-21 09:15:40|93863.7|93838.7|93864.7|93839.7|93865.4|93840.4|93862.2|93837.2|27
1650532550000|2022-04-21 09:15:50|93864.9|93839.9|93866.2|93841.2|93868.2|93843.2|93864.7|93839.7|29
1650532560000|2022-04-21 09:16:00|93866.3|93841.3|93842.2|93817.2|93867.8|93842.8|93842.2|93817.2|45
1650532570000|2022-04-21 09:16:10|93842.8|93817.8|93851.4|93826.4|93854|93829|93841.4|93816.4|47
1650532580000|2022-04-21 09:16:20|93851.2|93826.2|93841.5|93816.5|93851.2|93826.2|93840.6|93815.6|39
1650532590000|2022-04-21 09:16:30|93841.3|93816.3|93842.4|93817.4|93843.2|93818.2|93840.2|93815.2|31
1650532600000|2022-04-21 09:16:40|93842.7|93817.7|93842.3|93817.3|93847.7|93822.7|93842|93817|31
1650532610000|2022-04-21 09:16:50|93842.2|93817.2|93845.6|93820.6|93845.6|93820.6|93840.2|93815.2|26
1650532620000|2022-04-21 09:17:00|93845.4|93820.4|93843|93818|93846.1|93821.1|93833.2|93808.2|54
1650532630000|2022-04-21 09:17:10|93842.9|93817.9|93850.9|93825.9|93855.3|93830.3|93842.2|93817.2|52
1650532640000|2022-04-21 09:17:20|93851.4|93826.4|93851.1|93826.1|93855.3|93830.3|93845.9|93820.9|53
1650532650000|2022-04-21 09:17:30|93851.2|93826.2|93864|93839|93865.5|93840.5|93847.3|93822.3|55
1650532660000|2022-04-21 09:17:40|93864.5|93839.5|93864.5|93839.5|93870|93845|93863|93838|49
1650532670000|2022-04-21 09:17:50|93864.4|93839.4|93865.9|93840.9|93875.8|93850.8|93864.3|93839.3|54
1650532680000|2022-04-21 09:18:00|93865.3|93840.3|93866.1|93841.1|93866.2|93841.2|93864|93839|36
1650532690000|2022-04-21 09:18:10|93866|93841|93862.7|93837.7|93867.2|93842.2|93862.7|93837.7|35
1650532700000|2022-04-21 09:18:20|93863|93838|93862.5|93837.5|93864.5|93839.5|93859.4|93834.4|54
1650532710000|2022-04-21 09:18:30|93862.8|93837.8|93867|93842|93867|93842|93857.9|93832.9|50
1650532720000|2022-04-21 09:18:40|93866.2|93841.2|93875.8|93850.8|93875.8|93850.8|93862.8|93837.8|47
1650532730000|2022-04-21 09:18:50|93874.2|93849.2|93869.3|93844.3|93874.2|93849.2|93868.6|93843.6|42
1650532740000|2022-04-21 09:19:00|93868.9|93843.9|93866.1|93841.1|93868.9|93843.9|93866.1|93841.1|36
1650532750000|2022-04-21 09:19:10|93866|93841|93871.2|93846.2|93874.6|93849.6|93864.4|93839.4|50
1650532760000|2022-04-21 09:19:20|93870.5|93845.5|93876.4|93851.4|93878.8|93853.8|93870.4|93845.4|40
1650532770000|2022-04-21 09:19:30|93876.3|93851.3|93876|93851|93877.4|93852.4|93874.9|93849.9|24
1650532780000|2022-04-21 09:19:40|93877.5|93852.5|93877.6|93852.6|93878|93853|93876.8|93851.8|23
1650532790000|2022-04-21 09:19:50|93877.7|93852.7|93877.1|93852.1|93877.9|93852.9|93874.6|93849.6|31
1650532800000|2022-04-21 09:20:00|93877.4|93852.4|93877.6|93852.6|93879.2|93854.2|93876|93851|32
1650532810000|2022-04-21 09:20:10|93875.7|93850.7|93899.3|93874.3|93899.6|93874.6|93875.4|93850.4|47
1650532820000|2022-04-21 09:20:20|93898.7|93873.7|93889.7|93864.7|93898.7|93873.7|93885.5|93860.5|44
1650532830000|2022-04-21 09:20:30|93889.8|93864.8|93891.9|93866.9|93898|93873|93886.9|93861.9|51
1650532840000|2022-04-21 09:20:40|93892|93867|93893|93868|93895.1|93870.1|93891.8|93866.8|41
1650532850000|2022-04-21 09:20:50|93892.6|93867.6|93894.5|93869.5|93896.3|93871.3|93891.1|93866.1|44
1650532860000|2022-04-21 09:21:00|93893.4|93868.4|93894.8|93869.8|93903.9|93878.9|93891.7|93866.7|58
1650532870000|2022-04-21 09:21:10|93893.7|93868.7|93895.1|93870.1|93897.2|93872.2|93890.5|93865.5|40
1650532880000|2022-04-21 09:21:20|93895.2|93870.2|93899|93874|93899.4|93874.4|93895|93870|27
1650532890000|2022-04-21 09:21:30|93898.9|93873.9|93898.7|93873.7|93900.9|93875.9|93897.7|93872.7|24
1650532900000|2022-04-21 09:21:40|93898.6|93873.6|93910.8|93885.8|93912.4|93887.4|93897.9|93872.9|40
1650532910000|2022-04-21 09:21:50|93910.5|93885.5|93917|93892|93918.3|93893.3|93910.3|93885.3|30
1650532920000|2022-04-21 09:22:00|93917.1|93892.1|93930.8|93905.8|93933.5|93908.5|93917.1|93892.1|41
1650532930000|2022-04-21 09:22:10|93930.3|93905.3|93934.1|93909.1|93936.4|93911.4|93930.3|93905.3|44
1650532940000|2022-04-21 09:22:20|93933.9|93908.9|93942.7|93917.7|93945.4|93920.4|93933.8|93908.8|42
1650532950000|2022-04-21 09:22:30|93941.2|93916.2|93942.8|93917.8|93944.4|93919.4|93939.9|93914.9|41
1650532960000|2022-04-21 09:22:40|93943.9|93918.9|93940.4|93915.4|93944|93919|93936.6|93911.6|50
1650532970000|2022-04-21 09:22:50|93941.2|93916.2|93952.2|93927.2|93953|93928|93936.7|93911.7|47
1650532980000|2022-04-21 09:23:00|93952|93927|93950.9|93925.9|93952.1|93927.1|93949.2|93924.2|35
1650532990000|2022-04-21 09:23:10|93953|93928|93949.1|93924.1|93953|93928|93947.9|93922.9|39
1650533000000|2022-04-21 09:23:20|93948.9|93923.9|93958.4|93933.4|93959.4|93934.4|93948.2|93923.2|47
1650533010000|2022-04-21 09:23:30|93958.2|93933.2|93955.6|93930.6|93959.2|93934.2|93955.3|93930.3|33
1650533020000|2022-04-21 09:23:40|93954.9|93929.9|93952.6|93927.6|93955|93930|93947.5|93922.5|19
1650533030000|2022-04-21 09:23:50|93952.2|93927.2|93945.3|93920.3|93952.9|93927.9|93945.3|93920.3|43
1650533040000|2022-04-21 09:24:00|93946.7|93921.7|93943.8|93918.8|93946.7|93921.7|93942.9|93917.9|47
1650533050000|2022-04-21 09:24:10|93943.9|93918.9|93934.8|93909.8|93944.2|93919.2|93931.1|93906.1|42
1650533060000|2022-04-21 09:24:20|93934|93909|93931.5|93906.5|93934|93909|93931.3|93906.3|45
1650533070000|2022-04-21 09:24:30|93931.4|93906.4|93933.7|93908.7|93934.1|93909.1|93931.4|93906.4|32
1650533080000|2022-04-21 09:24:40|93933.6|93908.6|93920.8|93895.8|93940.1|93915.1|93914.8|93880.1|57
1650533090000|2022-04-21 09:24:50|93922|93897|93916.7|93891.7|93923.3|93898.3|93916.7|93891.7|50
1650533100000|2022-04-21 09:25:00|93920.5|93895.5|93925.3|93900.3|93927.1|93902.1|93920.1|93895.1|50
1650533110000|2022-04-21 09:25:10|93925.4|93900.4|93931.6|93906.6|93934.3|93909.3|93924.4|93899.4|40
1650533120000|2022-04-21 09:25:20|93931.4|93906.4|93932.1|93907.1|93938.9|93913.9|93931.4|93906.4|52
1650533130000|2022-04-21 09:25:30|93933.3|93908.3|93931.6|93906.6|93934.6|93909.6|93929.1|93904.1|40
1650533140000|2022-04-21 09:25:40|93931.5|93906.5|93925.8|93900.8|93932.1|93907.1|93925.8|93900.8|34
1650533150000|2022-04-21 09:25:50|93926.5|93901.5|93917.7|93892.7|93927.3|93902.3|93917.4|93892.4|54
1650533160000|2022-04-21 09:26:00|93917.6|93892.6|93927.8|93902.8|93928.8|93903.8|93914.7|93889.7|49
1650533170000|2022-04-21 09:26:10|93928.8|93903.8|93933.8|93908.8|93934.8|93909.8|93927.7|93902.7|44
1650533180000|2022-04-21 09:26:20|93934|93909|93941.8|93916.8|93943.7|93918.7|93933.8|93908.8|45
1650533190000|2022-04-21 09:26:30|93943.1|93918.1|93943.4|93918.4|93951.2|93926.2|93940.5|93915.5|57
1650533200000|2022-04-21 09:26:40|93946.3|93921.3|93951.1|93926.1|93951.1|93926.1|93944.6|93919.6|47
1650533210000|2022-04-21 09:26:50|93951.7|93926.7|93958.5|93933.5|93959.3|93934.3|93951|93926|61
1650533220000|2022-04-21 09:27:00|93957.2|93932.2|93947.9|93922.9|93957.5|93932.5|93947.9|93922.9|52
1650533230000|2022-04-21 09:27:10|93948|93923|93942.8|93917.8|93950|93925|93941.3|93916.3|60
1650533240000|2022-04-21 09:27:20|93943.4|93918.4|93948.6|93923.6|93950.7|93925.7|93943.4|93918.4|40
1650533250000|2022-04-21 09:27:30|93948.3|93923.3|93951.1|93926.1|93951.2|93926.2|93947.9|93922.9|36
1650533260000|2022-04-21 09:27:40|93951.8|93926.8|93955.4|93930.4|93956.5|93931.5|93950.7|93925.7|43
1650533270000|2022-04-21 09:27:50|93955.5|93930.5|93954.4|93929.4|93959.2|93934.2|93953|93928|50
1650533280000|2022-04-21 09:28:00|93955.1|93930.1|93968.9|93943.9|93968.9|93943.9|93950.5|93925.5|48
1650533290000|2022-04-21 09:28:10|93969.2|93944.2|93973.5|93948.5|93977.4|93952.4|93969.2|93944.2|45
1650533300000|2022-04-21 09:28:20|93974.1|93949.1|93986.2|93961.2|93996.7|93971.7|93973.1|93948.1|53
1650533310000|2022-04-21 09:28:30|93984.9|93959.9|93987.1|93962.1|93989.7|93964.7|93984.9|93959.9|41
1650533320000|2022-04-21 09:28:40|93989.3|93964.3|93993.9|93968.9|93996.1|93971.1|93989.3|93964.3|52
1650533330000|2022-04-21 09:28:50|93994.7|93969.7|93992.3|93967.3|93994.9|93969.9|93988.6|93963.6|59
1650533340000|2022-04-21 09:29:00|93991.5|93966.5|93983.9|93958.9|93993.5|93968.5|93983.8|93958.8|52
1650533350000|2022-04-21 09:29:10|93985.3|93960.3|93969.9|93944.9|93985.4|93960.4|93969.9|93944.9|56
1650533360000|2022-04-21 09:29:20|93970.1|93945.1|93965.3|93940.3|93971.4|93946.4|93962.2|93937.2|41
1650533370000|2022-04-21 09:29:30|93965.8|93940.8|93967.3|93942.3|93967.7|93942.7|93964.9|93939.9|30
1650533380000|2022-04-21 09:29:40|93967.4|93942.4|93972.8|93947.8|93973.2|93948.2|93967.4|93942.4|43
1650533390000|2022-04-21 09:29:50|93972.6|93947.6|93971.2|93946.2|93974.5|93949.5|93969.7|93944.7|46
1650533400000|2022-04-21 09:30:00|93971.6|93946.6|93963|93938|93972|93947|93959.1|93934.1|64
1650533410000|2022-04-21 09:30:10|93963.5|93938.5|93960|93935|93965.4|93940.4|93960|93935|47
1650533420000|2022-04-21 09:30:20|93959.6|93934.6|93958.5|93933.5|93961.3|93936.3|93954.7|93929.7|57
1650533430000|2022-04-21 09:30:30|93958.4|93933.4|93958.4|93933.4|93961.2|93936.2|93958|93933|57
1650533440000|2022-04-21 09:30:40|93958.3|93933.3|93947.8|93922.8|93958.8|93933.8|93947.8|93922.8|38
1650533450000|2022-04-21 09:30:50|93946|93921|93939.9|93914.9|93946.7|93921.7|93939.9|93914.9|51
1650533460000|2022-04-21 09:31:00|93940|93915|93939.1|93914.1|93941.3|93916.3|93937.7|93912.7|47
1650533470000|2022-04-21 09:31:10|93939.6|93914.6|93953.4|93928.4|93953.4|93928.4|93936|93911|52
1650533480000|2022-04-21 09:31:20|93952.5|93927.5|93945.6|93920.6|93953.8|93928.8|93941.7|93916.7|56
1650533490000|2022-04-21 09:31:30|93945.5|93920.5|93963.4|93938.4|93964.9|93939.9|93944.5|93919.5|43
1650533500000|2022-04-21 09:31:40|93963|93938|93959.5|93934.5|93963.9|93938.9|93957.2|93932.2|45
1650533510000|2022-04-21 09:31:50|93959.9|93934.9|93952.5|93927.5|93960.1|93935.1|93951.8|93926.8|39
1650533520000|2022-04-21 09:32:00|93952.6|93927.6|93957.3|93932.3|93958.2|93933.2|93951.3|93926.3|48
1650533530000|2022-04-21 09:32:10|93957.2|93932.2|93953|93928|93958|93933|93951.8|93926.8|34
1650533540000|2022-04-21 09:32:20|93953.7|93928.7|93949.8|93924.8|93954|93929|93949.1|93924.1|47
1650533550000|2022-04-21 09:32:30|93949.9|93924.9|93948.8|93923.8|93950.8|93925.8|93948.8|93923.8|36
1650533560000|2022-04-21 09:32:40|93949.4|93924.4|93945.1|93920.1|93950.4|93925.4|93944.9|93919.9|48
1650533570000|2022-04-21 09:32:50|93944.9|93919.9|93944.3|93919.3|93945.2|93920.2|93941|93916|40
1650533580000|2022-04-21 09:33:00|93943.6|93918.6|93943.9|93918.9|93944.3|93919.3|93943.1|93918.1|27
1650533590000|2022-04-21 09:33:10|93943.6|93918.6|93946.9|93921.9|93948.4|93923.4|93942.7|93917.7|30
1650533600000|2022-04-21 09:33:20|93947|93922|93946.8|93921.8|93948.9|93923.9|93944.4|93919.4|41
1650533610000|2022-04-21 09:33:30|93946.1|93921.1|93955.3|93930.3|93955.6|93930.6|93946.1|93921.1|43
1650533620000|2022-04-21 09:33:40|93954.9|93929.9|93955|93930|93958.9|93933.9|93954.3|93929.3|52
1650533630000|2022-04-21 09:33:50|93956.2|93931.2|93952|93927|93957|93932|93946.1|93921.1|44
1650533640000|2022-04-21 09:34:00|93953.5|93928.5|93958.2|93933.2|93959.2|93934.2|93953.5|93928.5|47
1650533650000|2022-04-21 09:34:10|93958.4|93933.4|93958.9|93933.9|93958.9|93933.9|93956.8|93931.8|18
1650533660000|2022-04-21 09:34:20|93958.8|93933.8|93996.1|93971.1|94003.1|93971.3|93958.4|93933.4|49
1650533670000|2022-04-21 09:34:30|93993.5|93968.5|94013|93988|94013.8|93988.8|93992.6|93967.6|57
1650533680000|2022-04-21 09:34:40|94013.1|93988.1|94022.7|93997.7|94027.1|94002.1|94012.3|93987.3|53
1650533690000|2022-04-21 09:34:50|94022.4|93997.4|93998.8|93973.8|94030.4|94005.4|93992.7|93967.7|57
1650533700000|2022-04-21 09:35:00|94000.2|93975.2|93993.5|93968.5|94000.7|93975.7|93992.8|93967.8|58
1650533710000|2022-04-21 09:35:10|93993.2|93968.2|93988.5|93963.5|93995.2|93970.2|93983.8|93958.8|58
1650533720000|2022-04-21 09:35:20|93988.8|93963.8|93979.5|93954.5|93990.6|93965.6|93976.6|93951.6|48
1650533730000|2022-04-21 09:35:30|93980.3|93955.3|93979.1|93954.1|93980.3|93955.3|93975.2|93950.2|41
1650533740000|2022-04-21 09:35:40|93979.2|93954.2|93987|93962|93987.4|93962.4|93978.2|93953.2|47
1650533750000|2022-04-21 09:35:50|93987.3|93962.3|93981.4|93956.4|93987.9|93962.9|93981.4|93956.4|44
1650533760000|2022-04-21 09:36:00|93981.7|93956.7|93983.8|93958.8|93987.1|93962.1|93978.6|93953.6|46
1650533770000|2022-04-21 09:36:10|93983.7|93958.7|93985.6|93960.6|93986.4|93961.4|93983.4|93958.4|41
1650533780000|2022-04-21 09:36:20|93985.4|93960.4|93991.1|93966.1|93992.8|93967.8|93975.9|93950.9|58
1650533790000|2022-04-21 09:36:30|93990.3|93965.3|93992|93967|93998.7|93973.7|93990.3|93965.3|44
1650533800000|2022-04-21 09:36:40|93992.4|93967.4|93992.6|93967.6|93993.8|93968.8|93990.7|93965.7|26
1650533810000|2022-04-21 09:36:50|93993.2|93968.2|94004.8|93979.8|94007.3|93982.3|93992.9|93967.9|63
1650533820000|2022-04-21 09:37:00|94004.7|93979.7|94009.4|93984.4|94010.9|93985.9|94004.7|93979.7|61
1650533830000|2022-04-21 09:37:10|94010.1|93985.1|94021.1|93996.1|94023.1|93998.1|94006.3|93981.3|66
1650533840000|2022-04-21 09:37:20|94022.2|93997.2|94029.1|94004.1|94032|94007|94020|93995|56
1650533850000|2022-04-21 09:37:30|94029.3|94004.3|94026|94001|94032.4|94007.4|94023.9|93998.9|56
1650533860000|2022-04-21 09:37:40|94025.4|94000.4|94033.3|94008.3|94034.5|94009.5|94025|94000|51
1650533870000|2022-04-21 09:37:50|94033|94008|94037.1|94012.1|94045|94020|94031.7|94006.7|62
1650533880000|2022-04-21 09:38:00|94038.2|94013.2|94038.2|94013.2|94039|94014|94035.7|94010.7|42
1650533890000|2022-04-21 09:38:10|94038.3|94013.3|94037.4|94012.4|94039.8|94014.8|94025.9|94000.9|50
1650533900000|2022-04-21 09:38:20|94038.2|94013.2|94043.6|94018.6|94045|94020|94036.3|94011.3|50
1650533910000|2022-04-21 09:38:30|94042.3|94017.3|94045.8|94020.8|94046.4|94021.4|94041.4|94016.4|50
1650533920000|2022-04-21 09:38:40|94045.7|94020.7|94062|94037|94062.7|94037.7|94039.4|94014.4|49
1650533930000|2022-04-21 09:38:50|94063.3|94038.3|94061.5|94036.5|94064.7|94039.7|94060.6|94035.6|46
1650533940000|2022-04-21 09:39:00|94061.3|94036.3|94047.2|94022.2|94062.2|94037.2|94036.8|94011.8|64
1650533950000|2022-04-21 09:39:10|94045.8|94020.8|94037.7|94012.7|94049|94024|94036.5|94011.5|52
1650533960000|2022-04-21 09:39:20|94037.5|94012.5|94043.1|94018.1|94048|94023|94037.5|94012.5|49
1650533970000|2022-04-21 09:39:30|94043.4|94018.4|94051.8|94026.8|94053.5|94028.5|94042.9|94017.9|52
1650533980000|2022-04-21 09:39:40|94051.7|94026.7|94047.9|94022.9|94051.7|94026.7|94046.7|94021.7|39
1650533990000|2022-04-21 09:39:50|94048.5|94023.5|94049.7|94024.7|94057.8|94032.8|94048|94023|53
1650534000000|2022-04-21 09:40:00|94049.1|94024.1|94035.5|94010.5|94053.6|94028.6|94034|94009|54
1650534010000|2022-04-21 09:40:10|94034.8|94009.8|94044.7|94019.7|94045.4|94020.4|94034.6|94009.6|57
1650534020000|2022-04-21 09:40:20|94045.3|94020.3|94033|94008|94048.1|94023.1|94032.4|94007.4|57
1650534030000|2022-04-21 09:40:30|94035.2|94010.2|94037|94012|94042|94017|94035.2|94010.2|50
1650534040000|2022-04-21 09:40:40|94037.8|94012.8|94038.9|94013.9|94042.3|94017.3|94037.8|94012.8|43
1650534050000|2022-04-21 09:40:50|94039.3|94014.3|94052.5|94027.5|94054.6|94029.6|94039.3|94014.3|47
1650534060000|2022-04-21 09:41:00|94054|94029|94060.7|94035.7|94061.1|94036.1|94053|94028|57
1650534070000|2022-04-21 09:41:10|94060.6|94035.6|94057|94032|94063.4|94038.4|94051.5|94026.5|45
1650534080000|2022-04-21 09:41:20|94057.3|94032.3|94057.7|94032.7|94064.9|94039.9|94053.2|94028.2|59
1650534090000|2022-04-21 09:41:30|94057.8|94032.8|94073.9|94048.9|94081.9|94056.9|94056.9|94031.9|45
1650534100000|2022-04-21 09:41:40|94075.7|94050.7|94072.1|94047.1|94077.3|94052.3|94071.6|94046.6|44
1650534110000|2022-04-21 09:41:50|94072.4|94047.4|94063.4|94038.4|94073.6|94048.6|94063.4|94038.4|36
1650534120000|2022-04-21 09:42:00|94063.5|94038.5|94062|94037|94063.8|94038.8|94059.4|94034.4|49
1650534130000|2022-04-21 09:42:10|94061.3|94036.3|94063.3|94038.3|94066.7|94041.7|94061.3|94036.3|42
1650534140000|2022-04-21 09:42:20|94064.6|94039.6|94069.3|94044.3|94070.3|94045.3|94064.2|94039.2|45
1650534150000|2022-04-21 09:42:30|94069.4|94044.4|94070.8|94045.8|94072.1|94047.1|94069.4|94044.4|40
1650534160000|2022-04-21 09:42:40|94070.7|94045.7|94083.5|94058.5|94083.5|94058.5|94070.5|94045.5|59
1650534170000|2022-04-21 09:42:50|94083.3|94058.3|94101.4|94076.4|94101.4|94076.4|94082.9|94057.9|43
1650534180000|2022-04-21 09:43:00|94102.5|94077.5|94109.7|94084.7|94113.7|94088.7|94102.1|94077.1|56
1650534190000|2022-04-21 09:43:10|94109.1|94084.1|94107.4|94082.4|94110.7|94085.7|94107.4|94082.4|27
1650534200000|2022-04-21 09:43:20|94107.7|94082.7|94108.8|94083.8|94109.2|94084.2|94107.6|94082.6|29
1650534210000|2022-04-21 09:43:30|94109|94084|94109|94084|94113.1|94088.1|94107.7|94082.7|34
1650534220000|2022-04-21 09:43:40|94108.8|94083.8|94111.2|94086.2|94111.2|94086.2|94108.2|94083.2|40
1650534230000|2022-04-21 09:43:50|94111.5|94086.5|94113.5|94088.5|94115.1|94090.1|94111.5|94086.5|45
1650534240000|2022-04-21 09:44:00|94113.7|94088.7|94110.3|94085.3|94113.9|94088.9|94107.7|94082.7|49
1650534250000|2022-04-21 09:44:10|94110.9|94085.9|94110.7|94085.7|94114.5|94089.5|94107.8|94082.8|55
1650534260000|2022-04-21 09:44:20|94110.2|94085.2|94105|94080|94111.8|94086.8|94105|94080|47
1650534270000|2022-04-21 09:44:30|94105.1|94080.1|94108.1|94083.1|94108.4|94083.4|94104.8|94079.8|40
1650534280000|2022-04-21 09:44:40|94107.7|94082.7|94102.7|94077.7|94108.3|94083.3|94100.6|94075.6|49
1650534290000|2022-04-21 09:44:50|94102.5|94077.5|94101.1|94076.1|94102.5|94077.5|94100.6|94075.6|41
1650534300000|2022-04-21 09:45:00|94101.2|94076.2|94112.1|94087.1|94112.3|94087.3|94098.5|94073.5|48
1650534310000|2022-04-21 09:45:10|94110.5|94085.5|94117.2|94092.2|94119.5|94094.5|94109.6|94084.6|52
1650534320000|2022-04-21 09:45:20|94118.5|94093.5|94124|94099|94124|94099|94116.5|94091.5|49
1650534330000|2022-04-21 09:45:30|94124.3|94099.3|94114.6|94089.6|94124.3|94099.3|94111.1|94086.1|41
1650534340000|2022-04-21 09:45:40|94113|94088|94109.8|94084.8|94113.7|94088.7|94108.6|94083.6|44
1650534350000|2022-04-21 09:45:50|94109.9|94084.9|94109.3|94084.3|94109.9|94084.9|94108.2|94083.2|27
1650534360000|2022-04-21 09:46:00|94109.4|94084.4|94116.5|94091.5|94119.6|94094.6|94108.5|94083.5|37
1650534370000|2022-04-21 09:46:10|94116.6|94091.6|94118.2|94093.2|94118.8|94093.8|94116.1|94091.1|33
1650534380000|2022-04-21 09:46:20|94118|94093|94123.8|94098.8|94125.9|94100.9|94117.7|94092.7|47
1650534390000|2022-04-21 09:46:30|94124.3|94099.3|94126.9|94101.9|94126.9|94101.9|94121.9|94096.9|32
1650534400000|2022-04-21 09:46:40|94126.8|94101.8|94126.9|94101.9|94127.9|94102.9|94126.2|94101.2|18
1650534410000|2022-04-21 09:46:50|94126.6|94101.6|94131.5|94106.5|94131.5|94106.5|94124.7|94099.7|52
1650534420000|2022-04-21 09:47:00|94131.1|94106.1|94133.6|94108.6|94134.6|94109.6|94128.7|94103.7|43
1650534430000|2022-04-21 09:47:10|94133.7|94108.7|94138.9|94113.9|94138.9|94113.9|94133.4|94108.4|38
1650534440000|2022-04-21 09:47:20|94138.1|94113.1|94138.2|94113.2|94139.4|94114.4|94136.3|94111.3|40
1650534450000|2022-04-21 09:47:30|94138|94113|94138.7|94113.7|94147.7|94122.7|94137.1|94112.1|57
1650534460000|2022-04-21 09:47:40|94138.8|94113.8|94144|94119|94146.7|94121.7|94134.5|94109.5|52
1650534470000|2022-04-21 09:47:50|94143.7|94118.7|94137.1|94112.1|94147.3|94122.3|94137.1|94112.1|62
1650534480000|2022-04-21 09:48:00|94137.8|94112.8|94134.5|94109.5|94139.1|94114.1|94133.5|94108.5|49
1650534490000|2022-04-21 09:48:10|94134.9|94109.9|94137.8|94112.8|94138.4|94113.4|94134.5|94109.5|44
1650534500000|2022-04-21 09:48:20|94137.5|94112.5|94140.5|94115.5|94140.9|94115.9|94136|94111|44
1650534510000|2022-04-21 09:48:30|94140.4|94115.4|94150|94125|94150.1|94125.1|94140.4|94115.4|45
1650534520000|2022-04-21 09:48:40|94149.4|94124.4|94149.3|94124.3|94149.9|94124.9|94147.3|94122.3|43
1650534530000|2022-04-21 09:48:50|94148.8|94123.8|94144.5|94119.5|94149.2|94124.2|94143.8|94118.8|46
1650534540000|2022-04-21 09:49:00|94144.7|94119.7|94140.6|94115.6|94145.7|94120.7|94140.6|94115.6|38
1650534550000|2022-04-21 09:49:10|94140.9|94115.9|94128.7|94103.7|94140.9|94115.9|94126.7|94101.7|49
1650534560000|2022-04-21 09:49:20|94126.6|94101.6|94121|94096|94127.8|94102.8|94118.9|94093.9|38
1650534570000|2022-04-21 09:49:30|94120.9|94095.9|94125|94100|94125.3|94100.3|94117.7|94092.7|48
1650534580000|2022-04-21 09:49:40|94125.2|94100.2|94125|94100|94126.7|94101.7|94123.9|94098.9|39
1650534590000|2022-04-21 09:49:50|94125.3|94100.3|94125.5|94100.5|94126.4|94101.4|94121|94096|41
1650534600000|2022-04-21 09:50:00|94125.2|94100.2|94128.3|94103.3|94129.1|94104.1|94124.2|94099.2|33
1650534610000|2022-04-21 09:50:10|94128.7|94103.7|94135.8|94110.8|94135.8|94110.8|94128.7|94103.7|42
1650534620000|2022-04-21 09:50:20|94134.8|94109.8|94137.2|94112.2|94138.7|94113.7|94133.6|94108.6|41
1650534630000|2022-04-21 09:50:30|94137.5|94112.5|94118.9|94093.9|94137.5|94112.5|94114.7|94089.7|61
1650534640000|2022-04-21 09:50:40|94118.6|94093.6|94111.4|94086.4|94118.6|94093.6|94110.4|94085.4|56
1650534650000|2022-04-21 09:50:50|94111.8|94086.8|94105.5|94080.5|94114.1|94089.1|94105.5|94080.5|48
1650534660000|2022-04-21 09:51:00|94105.1|94080.1|94106.3|94081.3|94110|94085|94105.1|94080.1|46
1650534670000|2022-04-21 09:51:10|94106.2|94081.2|94096.6|94071.6|94107.1|94082.1|94095|94070|50
1650534680000|2022-04-21 09:51:20|94095.9|94070.9|94101.4|94076.4|94104.1|94079.1|94095.7|94070.7|40
1650534690000|2022-04-21 09:51:30|94104|94079|94108.9|94083.9|94109.7|94084.7|94103.9|94078.9|35
1650534700000|2022-04-21 09:51:40|94110.8|94085.8|94107.9|94082.9|94111.1|94086.1|94106.5|94081.5|30
1650534710000|2022-04-21 09:51:50|94107.8|94082.8|94106.2|94081.2|94109.7|94084.7|94106.2|94081.2|36
1650534720000|2022-04-21 09:52:00|94106.6|94081.6|94099.9|94074.9|94106.7|94081.7|94098.2|94073.2|42
1650534730000|2022-04-21 09:52:10|94099.8|94074.8|94093.1|94068.1|94099.8|94074.8|94092.6|94067.6|34
1650534740000|2022-04-21 09:52:20|94093|94068|94083|94058|94093.5|94068.5|94082.5|94057.5|36
1650534750000|2022-04-21 09:52:30|94082.8|94057.8|94083.5|94058.5|94084.2|94059.2|94082.8|94057.8|25
1650534760000|2022-04-21 09:52:40|94083.1|94058.1|94087|94062|94092.4|94067.4|94083.1|94058.1|53
1650534770000|2022-04-21 09:52:50|94086.9|94061.9|94093.1|94068.1|94093.8|94068.8|94086.9|94061.9|34
1650534780000|2022-04-21 09:53:00|94092.9|94067.9|94098.3|94073.3|94099.8|94074.8|94089.3|94064.3|49
1650534790000|2022-04-21 09:53:10|94098|94073|94098.7|94073.7|94099.8|94074.8|94097.8|94072.8|32
1650534800000|2022-04-21 09:53:20|94098.6|94073.6|94105.2|94080.2|94105.6|94080.6|94098.3|94073.3|49
1650534810000|2022-04-21 09:53:30|94105.3|94080.3|94106.2|94081.2|94106.4|94081.4|94104.6|94079.6|38
1650534820000|2022-04-21 09:53:40|94106.3|94081.3|94117|94092|94117.3|94092.3|94106.1|94081.1|39
1650534830000|2022-04-21 09:53:50|94117.8|94092.8|94131.7|94106.7|94134.8|94109.8|94117.8|94092.8|45
1650534840000|2022-04-21 09:54:00|94131.6|94106.6|94131.5|94106.5|94132.2|94107.2|94129.7|94104.7|31
1650534850000|2022-04-21 09:54:10|94131.6|94106.6|94129.5|94104.5|94131.6|94106.6|94126.7|94101.7|26
1650534860000|2022-04-21 09:54:20|94129.4|94104.4|94131.8|94106.8|94134.5|94109.5|94127.4|94102.4|41
1650534870000|2022-04-21 09:54:30|94132.2|94107.2|94134.6|94109.6|94135.4|94110.4|94132.2|94107.2|29
1650534880000|2022-04-21 09:54:40|94134.9|94109.9|94138.3|94113.3|94139.3|94114.3|94133.2|94108.2|46
1650534890000|2022-04-21 09:54:50|94138.6|94113.6|94139.5|94114.5|94139.5|94114.5|94136.9|94111.9|28
1650534900000|2022-04-21 09:55:00|94139.6|94114.6|94139.3|94114.3|94140.7|94115.7|94133.7|94108.7|47
1650534910000|2022-04-21 09:55:10|94138.8|94113.8|94129.1|94104.1|94138.8|94113.8|94128.5|94103.5|47
1650534920000|2022-04-21 09:55:20|94128.9|94103.9|94130.3|94105.3|94130.3|94105.3|94126.5|94101.5|37
1650534930000|2022-04-21 09:55:30|94129.6|94104.6|94133.2|94108.2|94133.2|94108.2|94128.2|94103.2|45
1650534940000|2022-04-21 09:55:40|94134.5|94109.5|94135.7|94110.7|94137.7|94112.7|94133.1|94108.1|48
1650534950000|2022-04-21 09:55:50|94135.4|94110.4|94136.4|94111.4|94136.6|94111.6|94130.8|94105.8|34
1650534960000|2022-04-21 09:56:00|94136.3|94111.3|94134|94109|94136.3|94111.3|94132|94107|38
1650534970000|2022-04-21 09:56:10|94133.4|94108.4|94125.9|94100.9|94133.4|94108.4|94125.9|94100.9|43
1650534980000|2022-04-21 09:56:20|94126.1|94101.1|94118.7|94093.7|94129.4|94104.4|94117.5|94092.5|44
1650534990000|2022-04-21 09:56:30|94119.2|94094.2|94119.8|94094.8|94121.2|94096.2|94119.2|94094.2|34
1650535000000|2022-04-21 09:56:40|94120.2|94095.2|94117.2|94092.2|94120.2|94095.2|94110.5|94085.5|52
1650535010000|2022-04-21 09:56:50|94117.1|94092.1|94116.4|94091.4|94117.8|94092.8|94113.1|94088.1|40
1650535020000|2022-04-21 09:57:00|94117.3|94092.3|94115.1|94090.1|94117.4|94092.4|94115|94090|30
1650535030000|2022-04-21 09:57:10|94115.2|94090.2|94116|94091|94116|94091|94114.6|94089.6|14
1650535040000|2022-04-21 09:57:20|94115.7|94090.7|94112.7|94087.7|94115.8|94090.8|94112.7|94087.7|21
1650535050000|2022-04-21 09:57:30|94112.8|94087.8|94108.8|94083.8|94112.8|94087.8|94105.9|94080.9|38
1650535060000|2022-04-21 09:57:40|94109.2|94084.2|94108.2|94083.2|94109.7|94084.7|94107.4|94082.4|31
1650535070000|2022-04-21 09:57:50|94109.1|94084.1|94111|94086|94112.4|94087.4|94108.5|94083.5|43
1650535080000|2022-04-21 09:58:00|94110.4|94085.4|94115.7|94090.7|94116.6|94091.6|94110.4|94085.4|33
1650535090000|2022-04-21 09:58:10|94115.6|94090.6|94113.6|94088.6|94117.8|94092.8|94113.5|94088.5|27
1650535100000|2022-04-21 09:58:20|94112.6|94087.6|94107.9|94082.9|94114.8|94089.8|94106.9|94081.9|29
1650535110000|2022-04-21 09:58:30|94107.5|94082.5|94100.4|94075.4|94108.2|94083.2|94100.4|94075.4|25
1650535120000|2022-04-21 09:58:40|94099.8|94074.8|94099.8|94074.8|94100.6|94075.6|94098.1|94073.1|36
1650535130000|2022-04-21 09:58:50|94100.5|94075.5|94101|94076|94102.5|94077.5|94097.6|94072.6|37
1650535140000|2022-04-21 09:59:00|94100|94075|94099.8|94074.8|94101.7|94076.7|94099.8|94074.8|33
1650535150000|2022-04-21 09:59:10|94100.2|94075.2|94101.7|94076.7|94101.7|94076.7|94096|94071|38
1650535160000|2022-04-21 09:59:20|94101.4|94076.4|94096.5|94071.5|94101.9|94076.9|94093.8|94068.8|40
1650535170000|2022-04-21 09:59:30|94096|94071|94095.8|94070.8|94099.4|94074.4|94095.4|94070.4|36
1650535180000|2022-04-21 09:59:40|94096|94071|94097.1|94072.1|94097.7|94072.7|94096|94071|22
1650535190000|2022-04-21 09:59:50|94097.2|94072.2|94095.6|94070.6|94097.2|94072.2|94095.6|94070.6|21
1650535200000|2022-04-21 10:00:00|94096|94071|94104.6|94079.6|94105.8|94080.8|94095.2|94070.2|34
1650535210000|2022-04-21 10:00:10|94103.3|94078.3|94099.1|94074.1|94107.5|94082.5|94097.1|94072.1|42
1650535220000|2022-04-21 10:00:20|94099.2|94074.2|94098.2|94073.2|94099.6|94074.6|94096.3|94071.3|33
1650535230000|2022-04-21 10:00:30|94098.1|94073.1|94105.1|94080.1|94106|94081|94096|94071|39
1650535240000|2022-04-21 10:00:40|94104.5|94079.5|94108.2|94083.2|94109.5|94084.5|94104.2|94079.2|44
1650535250000|2022-04-21 10:00:50|94107.8|94082.8|94142.8|94117.8|94142.9|94117.9|94107.5|94082.5|54
1650535260000|2022-04-21 10:01:00|94142.5|94117.5|94159.9|94134.9|94159.9|94134.9|94138.7|94113.7|45
1650535270000|2022-04-21 10:01:10|94159.7|94134.7|94156.5|94131.5|94162.9|94137.9|94152.2|94127.2|58
1650535280000|2022-04-21 10:01:20|94153.9|94128.9|94140|94115|94153.9|94128.9|94135.5|94110.5|65
1650535290000|2022-04-21 10:01:30|94140.7|94115.7|94127.6|94102.6|94140.7|94115.7|94121.9|94096.9|57
1650535300000|2022-04-21 10:01:40|94127.7|94102.7|94120.4|94095.4|94129.5|94104.5|94118.5|94093.5|54
1650535310000|2022-04-21 10:01:50|94121.7|94096.7|94122.3|94097.3|94126.4|94101.4|94120.9|94095.9|34
1650535320000|2022-04-21 10:02:00|94122.7|94097.7|94122.2|94097.2|94124.4|94099.4|94120.2|94095.2|51
1650535330000|2022-04-21 10:02:10|94122|94097|94117.8|94092.8|94123.1|94098.1|94117.8|94092.8|34
1650535340000|2022-04-21 10:02:20|94118.3|94093.3|94114.1|94089.1|94118.5|94093.5|94113.4|94088.4|39
1650535350000|2022-04-21 10:02:30|94114.5|94089.5|94114.1|94089.1|94118.1|94093.1|94113.3|94088.3|44
1650535360000|2022-04-21 10:02:40|94114.3|94089.3|94117.2|94092.2|94119.8|94094.8|94113.6|94088.6|53
1650535370000|2022-04-21 10:02:50|94117.5|94092.5|94116.5|94091.5|94118.4|94093.4|94116|94091|38
1650535380000|2022-04-21 10:03:00|94117.5|94092.5|94122.5|94097.5|94123.8|94098.8|94116.3|94091.3|36
1650535390000|2022-04-21 10:03:10|94123.3|94098.3|94135.1|94110.1|94135.6|94110.6|94121.9|94096.9|44
1650535400000|2022-04-21 10:03:20|94134.9|94109.9|94134.7|94109.7|94140.1|94115.1|94134.7|94109.7|44
1650535410000|2022-04-21 10:03:30|94132.5|94107.5|94137.4|94112.4|94151.9|94113.9|94132.5|94101.8|44
1650535420000|2022-04-21 10:03:40|94137.8|94112.8|94141.1|94091.1|94151|94113.1|94127.3|94090.1|41
1650535430000|2022-04-21 10:03:50|94140.5|94090.5|94185.6|94135.6|94189.2|94149.4|94132.5|94090.1|53
1650535440000|2022-04-21 10:04:00|94185.7|94135.7|94167.8|94142.8|94185.7|94146.4|94161.7|94131.6|57
1650535450000|2022-04-21 10:04:10|94164.7|94139.7|94133.3|94108.3|94164.7|94139.7|94129|94099.6|65
1650535460000|2022-04-21 10:04:20|94133|94108|94133|94108|94133|94108|94130.5|94105.5|54
1650535470000|2022-04-21 10:04:30|94132.9|94107.9|94120.4|94095.4|94132.9|94107.9|94118|94093|59
1650535480000|2022-04-21 10:04:40|94121.1|94096.1|94114.7|94089.7|94121.1|94096.1|94114.4|94089.4|52
1650535490000|2022-04-21 10:04:50|94113.9|94088.9|94105.9|94080.9|94118.4|94093.4|94090.4|94065.4|74
1650535500000|2022-04-21 10:05:00|94105.7|94080.7|94104.7|94079.7|94107.2|94082.2|94087.7|94062.7|74
1650535510000|2022-04-21 10:05:10|94105|94080|94070.9|94045.9|94105.2|94080.2|94065.7|94040.7|72
1650535520000|2022-04-21 10:05:20|94071.9|94046.9|94066.8|94041.8|94083.8|94058.8|94066.8|94041.8|65
1650535530000|2022-04-21 10:05:30|94066.4|94041.4|94052.4|94027.4|94066.4|94041.4|94043|94018|71
1650535540000|2022-04-21 10:05:40|94053.1|94028.1|94062.7|94037.7|94072.4|94047.4|94052.3|94020.6|59
1650535550000|2022-04-21 10:05:50|94063.7|94038.7|94056.3|94031.3|94071.1|94044.5|94055.3|94017.8|59
1650535560000|2022-04-21 10:06:00|94057.1|94032.1|94049.9|94024.9|94059.2|94034.2|94045.9|94020.9|61
1650535570000|2022-04-21 10:06:10|94050.6|94025.6|94062.6|94012.6|94062.6|94030.8|94046.6|94010|64
1650535580000|2022-04-21 10:06:20|94062.7|94012.7|94045.1|94020.1|94063.9|94037.5|94044.9|94007.3|51
1650535590000|2022-04-21 10:06:30|94044.9|94019.9|94061.4|94036.4|94061.9|94036.9|94044.9|94019.9|53
1650535600000|2022-04-21 10:06:40|94060.7|94035.7|94061|94036|94075.2|94041.2|94060.2|94024.8|42
1650535610000|2022-04-21 10:06:50|94059.9|94034.9|94051.9|94026.9|94067.5|94035.5|94050.5|94016|51
1650535620000|2022-04-21 10:07:00|94049.7|94024.7|94051.5|94026.5|94063.2|94026.5|94046.8|94011.8|57
1650535630000|2022-04-21 10:07:10|94051.2|94026.2|94055.6|94030.6|94056.5|94031.5|94050.1|94025.1|40
1650535640000|2022-04-21 10:07:20|94055.4|94030.4|94048.6|94023.6|94056.1|94031.1|94046.3|94021.3|42
1650535650000|2022-04-21 10:07:30|94049.6|94024.6|94037.2|94012.2|94049.6|94024.6|94036.9|94011.9|56
1650535660000|2022-04-21 10:07:40|94037|94012|94058.2|94033.2|94080.6|94037.1|94035.6|94010.6|53
1650535670000|2022-04-21 10:07:50|94059.9|94034.9|94068.4|94043.4|94070.6|94045.6|94059.6|94034.6|63
1650535680000|2022-04-21 10:08:00|94068.5|94043.5|94088.8|94063.8|94089.5|94064.5|94067.3|94042.3|51
1650535690000|2022-04-21 10:08:10|94088.2|94063.2|94090.8|94065.8|94091.2|94066.2|94086.7|94061.7|37
1650535700000|2022-04-21 10:08:20|94091|94066|94091.8|94066.8|94091.8|94066.8|94080|94055|40
1650535710000|2022-04-21 10:08:30|94093.1|94068.1|94097.3|94072.3|94097.7|94072.7|94093.1|94068.1|38
1650535720000|2022-04-21 10:08:40|94098.6|94073.6|94086.6|94061.6|94100.2|94075.2|94086.6|94061.6|41
1650535730000|2022-04-21 10:08:50|94086.1|94061.1|94096.7|94071.7|94100.1|94075.1|94080.7|94055.7|54
1650535740000|2022-04-21 10:09:00|94098.1|94073.1|94081.8|94056.8|94098.8|94073.8|94080|94055|38
1650535750000|2022-04-21 10:09:10|94082.2|94057.2|94088.3|94063.3|94090.5|94065.5|94082.1|94057.1|38
1650535760000|2022-04-21 10:09:20|94087.9|94062.9|94083.7|94058.7|94089.6|94064.6|94083.7|94058.7|38
1650535770000|2022-04-21 10:09:30|94083.6|94058.6|94083.8|94058.8|94084.6|94059.6|94082.3|94057.3|33
1650535780000|2022-04-21 10:09:40|94084.9|94059.9|94100.7|94075.7|94103.2|94078.2|94084|94059|38
1650535790000|2022-04-21 10:09:50|94100.2|94075.2|94088.5|94063.5|94102.4|94077.4|94088.5|94063.5|44
1650535800000|2022-04-21 10:10:00|94089.1|94064.1|94098|94073|94098|94073|94088.2|94063.2|38
1650535810000|2022-04-21 10:10:10|94097.4|94072.4|94097.2|94072.2|94098|94073|94096.9|94071.9|23
1650535820000|2022-04-21 10:10:20|94097|94072|94096.9|94071.9|94097.1|94072.1|94095.4|94070.4|14
1650535830000|2022-04-21 10:10:30|94096.8|94071.8|94110.8|94085.8|94112.1|94087.1|94096.7|94071.7|33
1650535840000|2022-04-21 10:10:40|94111.7|94086.7|94124.2|94099.2|94124.2|94099.2|94107.8|94082.8|52
1650535850000|2022-04-21 10:10:50|94125.1|94100.1|94121.8|94096.8|94125.1|94100.1|94121|94096|27
1650535860000|2022-04-21 10:11:00|94121.9|94096.9|94128.8|94103.8|94130.8|94105.8|94121.4|94096.4|46
1650535870000|2022-04-21 10:11:10|94129.3|94104.3|94128|94103|94130.3|94105.3|94127.9|94102.9|23
1650535880000|2022-04-21 10:11:20|94126.2|94101.2|94127.8|94102.8|94127.8|94102.8|94125.5|94100.5|42
1650535890000|2022-04-21 10:11:30|94127.7|94102.7|94126|94101|94128.2|94103.2|94125.9|94100.9|23
1650535900000|2022-04-21 10:11:40|94125.9|94100.9|94123.2|94098.2|94127.1|94102.1|94122.6|94097.6|34
1650535910000|2022-04-21 10:11:50|94123.1|94098.1|94111.9|94086.9|94124|94099|94110.8|94085.8|49
1650535920000|2022-04-21 10:12:00|94112.9|94087.9|94110.5|94085.5|94112.9|94087.9|94109.9|94084.9|47
1650535930000|2022-04-21 10:12:10|94109.8|94084.8|94122.8|94097.8|94127.1|94102.1|94109.5|94084.5|48
1650535940000|2022-04-21 10:12:20|94123.1|94098.1|94121.9|94096.9|94125.1|94100.1|94121.4|94096.4|32
1650535950000|2022-04-21 10:12:30|94122.2|94097.2|94110.6|94085.6|94122.8|94097.8|94109.5|94084.5|50
1650535960000|2022-04-21 10:12:40|94109.8|94084.8|94104.9|94079.9|94117.6|94085.1|94104.4|94066.7|50
1650535970000|2022-04-21 10:12:50|94105.5|94080.5|94121.8|94096.8|94121.8|94096.8|94102.8|94077.8|58
1650535980000|2022-04-21 10:13:00|94121.7|94096.7|94103.3|94078.3|94133.1|94108.1|94102.8|94077.8|54
1650535990000|2022-04-21 10:13:10|94103.5|94078.5|94102|94077|94104.6|94079.6|94098.1|94073.1|50
1650536000000|2022-04-21 10:13:20|94102.4|94077.4|94108.1|94083.1|94109.8|94084.8|94099.9|94074.9|43
1650536010000|2022-04-21 10:13:30|94101.3|94076.3|94093.4|94068.4|94101.3|94076.3|94090.2|94065.2|44
1650536020000|2022-04-21 10:13:40|94093.1|94068.1|94086.8|94061.8|94093.4|94068.4|94086.8|94061.8|37
1650536030000|2022-04-21 10:13:50|94086.9|94061.9|94086.8|94061.8|94088.6|94063.6|94086.7|94061.7|25
1650536040000|2022-04-21 10:14:00|94087|94062|94087.4|94062.4|94088.5|94063.5|94086.7|94061.7|38
1650536050000|2022-04-21 10:14:10|94087.6|94062.6|94090.9|94065.9|94090.9|94065.9|94086.3|94061.3|26
1650536060000|2022-04-21 10:14:20|94090.8|94065.8|94089.1|94064.1|94090.8|94065.8|94088.5|94063.5|28
1650536070000|2022-04-21 10:14:30|94088.7|94063.7|94083.4|94058.4|94089.5|94064.5|94081.5|94056.5|35
1650536080000|2022-04-21 10:14:40|94083.5|94058.5|94080.8|94055.8|94084.6|94059.6|94080.2|94055.2|32
1650536090000|2022-04-21 10:14:50|94080.5|94055.5|94082.4|94057.4|94082.8|94057.8|94078.8|94053.8|29
1650536100000|2022-04-21 10:15:00|94082.5|94057.5|94074.7|94049.7|94083.6|94058.6|94071.4|94046.4|57
1650536110000|2022-04-21 10:15:10|94074.5|94049.5|94079.7|94054.7|94080.7|94055.7|94073.1|94048.1|46
1650536120000|2022-04-21 10:15:20|94079.9|94054.9|94084.9|94059.9|94089.3|94064.3|94078.9|94053.9|42
1650536130000|2022-04-21 10:15:30|94085|94060|94089.3|94064.3|94091|94066|94085|94060|36
1650536140000|2022-04-21 10:15:40|94087.1|94062.1|94081.2|94056.2|94087.1|94062.1|94079.4|94054.4|51
1650536150000|2022-04-21 10:15:50|94081.5|94056.5|94078.8|94053.8|94081.5|94056.5|94077|94052|41
1650536160000|2022-04-21 10:16:00|94078.7|94053.7|94071.1|94046.1|94088.5|94053.8|94069.6|94038|46
1650536170000|2022-04-21 10:16:10|94069.6|94044.6|94074.3|94049.3|94076.3|94051.3|94069.6|94044.6|38
1650536180000|2022-04-21 10:16:20|94074.4|94049.4|94077.9|94052.9|94082.2|94057.2|94069.1|94044.1|44
1650536190000|2022-04-21 10:16:30|94077.3|94052.3|94064.4|94039.4|94077.8|94052.8|94064.1|94039.1|47
1650536200000|2022-04-21 10:16:40|94065.2|94040.2|94060.7|94035.7|94065.7|94040.7|94060|94035|33
1650536210000|2022-04-21 10:16:50|94060.2|94035.2|94063.6|94038.6|94064.6|94039.6|94059.6|94034.6|49
1650536220000|2022-04-21 10:17:00|94065|94040|94051.2|94026.2|94065|94040|94049.6|94024.6|50
1650536230000|2022-04-21 10:17:10|94052.2|94027.2|94055.3|94030.3|94055.6|94030.6|94051.4|94026.4|33
1650536240000|2022-04-21 10:17:20|94055.4|94030.4|94070.4|94045.4|94070.4|94045.4|94055.2|94030.2|33
1650536250000|2022-04-21 10:17:30|94069.2|94044.2|94070|94045|94070.8|94045.8|94068.2|94043.2|30
1650536260000|2022-04-21 10:17:40|94070.5|94045.5|94084.1|94059.1|94085.8|94060.8|94069.9|94044.9|42
1650536270000|2022-04-21 10:17:50|94084.2|94059.2|94085.6|94060.6|94089|94064|94081.2|94056.2|43
1650536280000|2022-04-21 10:18:00|94087.2|94062.2|94076.4|94051.4|94090.6|94065.6|94075.9|94050.9|42
1650536290000|2022-04-21 10:18:10|94076.3|94051.3|94083.8|94058.8|94085.7|94060.7|94076.3|94051.3|49
1650536300000|2022-04-21 10:18:20|94083.2|94058.2|94093.4|94068.4|94093.6|94068.6|94082.7|94057.7|58
1650536310000|2022-04-21 10:18:30|94093.5|94068.5|94092|94067|94095|94070|94090.4|94065.4|47
1650536320000|2022-04-21 10:18:40|94092.7|94067.7|94085.7|94060.7|94093.6|94068.6|94073.9|94048.9|63
1650536330000|2022-04-21 10:18:50|94085.6|94060.6|94087.3|94062.3|94088.5|94063.5|94085.6|94060.6|27
1650536340000|2022-04-21 10:19:00|94086|94061|94085.4|94060.4|94087.6|94062.6|94080.8|94055.8|40
1650536350000|2022-04-21 10:19:10|94085.2|94060.2|94080.5|94055.5|94086|94061|94080.2|94055.2|30
1650536360000|2022-04-21 10:19:20|94079.6|94054.6|94082.7|94057.7|94083.4|94058.4|94078.2|94053.2|38
1650536370000|2022-04-21 10:19:30|94082.8|94057.8|94079.9|94054.9|94082.8|94057.8|94079.9|94054.9|36
1650536380000|2022-04-21 10:19:40|94080.1|94055.1|94068.5|94043.5|94081.3|94056.3|94068.5|94043.5|31
1650536390000|2022-04-21 10:19:50|94068.2|94043.2|94061.8|94036.8|94071|94046|94061.8|94036.8|33
1650536400000|2022-04-21 10:20:00|94060.1|94035.1|94052.6|94027.6|94061.9|94036.9|94049.9|94024.9|51
1650536410000|2022-04-21 10:20:10|94052|94027|94051|94026|94052.6|94027.6|94042|94017|60
1650536420000|2022-04-21 10:20:20|94050.6|94025.6|94025.3|94000.3|94052.9|94027.9|94024.1|93999.1|47
1650536430000|2022-04-21 10:20:30|94025.1|94000.1|94041.7|94016.7|94042|94017|94025|94000|36
1650536440000|2022-04-21 10:20:40|94042.7|94017.7|94020.8|93995.8|94042.7|94017.7|94020.7|93995.7|37
1650536450000|2022-04-21 10:20:50|94020.9|93995.9|94021.5|93996.5|94023.4|93998.4|94020.6|93995.6|40
1650536460000|2022-04-21 10:21:00|94022.2|93997.2|94015.3|93990.3|94022.3|93997.3|94014.8|93989.8|34
1650536470000|2022-04-21 10:21:10|94015.2|93990.2|94014.6|93989.6|94017.8|93992.8|94014.1|93989.1|38
1650536480000|2022-04-21 10:21:20|94014.4|93989.4|94009|93984|94016.6|93991.6|94007.5|93982.5|27
1650536490000|2022-04-21 10:21:30|94008.7|93983.7|94002.2|93977.2|94010.8|93985.8|94002.2|93977.2|48
1650536500000|2022-04-21 10:21:40|94000.2|93975.2|94010.3|93985.3|94010.9|93985.9|93995.7|93970.7|64
1650536510000|2022-04-21 10:21:50|94010.8|93985.8|94008.8|93983.8|94011.1|93986.1|94008.8|93983.8|31
1650536520000|2022-04-21 10:22:00|94009|93984|93990.2|93965.2|94009.8|93984.8|93989.6|93964.6|53
1650536530000|2022-04-21 10:22:10|93990.3|93965.3|93991.5|93966.5|93995.2|93970.2|93980.2|93955.2|52
1650536540000|2022-04-21 10:22:20|93992.7|93967.7|93996.7|93971.7|93996.7|93971.7|93976.9|93951.9|46
1650536550000|2022-04-21 10:22:30|93997.2|93972.2|93986.2|93961.2|93997.8|93972.8|93983.8|93958.8|39
1650536560000|2022-04-21 10:22:40|93987.3|93962.3|93979.6|93954.6|93987.3|93962.3|93978.9|93953.9|44
1650536570000|2022-04-21 10:22:50|93981.5|93956.5|93981.2|93956.2|93984.2|93959.2|93980.1|93955.1|30
1650536580000|2022-04-21 10:23:00|93981.3|93956.3|93981|93956|93985|93960|93977.4|93952.4|48
1650536590000|2022-04-21 10:23:10|93981.3|93956.3|94000|93975|94012.7|93987.7|93980.9|93955.9|52
1650536600000|2022-04-21 10:23:20|93997.6|93972.6|94011.6|93986.6|94011.6|93986.6|93997|93972|49
1650536610000|2022-04-21 10:23:30|94011.3|93986.3|94013.8|93988.8|94015.6|93990.6|94007.4|93982.4|57
1650536620000|2022-04-21 10:23:40|94013.2|93988.2|94010.6|93985.6|94015.8|93990.8|94010.4|93985.4|44
1650536630000|2022-04-21 10:23:50|94010.4|93985.4|94005.9|93980.9|94012.6|93987.6|94002.5|93977.5|40
1650536640000|2022-04-21 10:24:00|94006|93981|94006.3|93981.3|94011|93986|94003.8|93978.8|49
1650536650000|2022-04-21 10:24:10|94005.9|93980.9|94007.1|93982.1|94008.6|93983.6|94005.9|93980.9|27
1650536660000|2022-04-21 10:24:20|94005.8|93980.8|93998.4|93973.4|94005.8|93980.8|93995.8|93970.8|35
1650536670000|2022-04-21 10:24:30|93997.8|93972.8|94000.3|93975.3|94001.8|93976.8|93990.6|93965.6|43
1650536680000|2022-04-21 10:24:40|93999.9|93974.9|94004.7|93979.7|94005.7|93980.7|93999.1|93974.1|43
1650536690000|2022-04-21 10:24:50|94005|93980|94014.2|93989.2|94015|93990|94005|93980|41
1650536700000|2022-04-21 10:25:00|94014.4|93989.4|94015.3|93990.3|94016.1|93991.1|94012.3|93987.3|33
1650536710000|2022-04-21 10:25:10|94015.6|93990.6|94035.1|94010.1|94037.1|94012.1|94015.6|93990.6|59
1650536720000|2022-04-21 10:25:20|94035.3|94010.3|94036.6|94011.6|94036.6|94011.6|94029|94004|51
1650536730000|2022-04-21 10:25:30|94036.4|94011.4|94015.1|93990.1|94038.7|94013.7|94014|93989|40
1650536740000|2022-04-21 10:25:40|94015|93990|94014.8|93989.8|94016.2|93991.2|94011.4|93986.4|34
1650536750000|2022-04-21 10:25:50|94014.4|93989.4|94026.8|94001.8|94026.9|94001.9|94014.4|93989.4|24
1650536760000|2022-04-21 10:26:00|94027.2|94002.2|94031.4|94006.4|94033.2|94008.2|94026.5|94001.5|46
1650536770000|2022-04-21 10:26:10|94031.5|94006.5|94026.3|94001.3|94031.8|94006.8|94025.7|94000.7|56
1650536780000|2022-04-21 10:26:20|94025.2|94000.2|94013.3|93988.3|94025.2|94000.2|94011.2|93986.2|33
1650536790000|2022-04-21 10:26:30|94013.9|93988.9|94009.9|93984.9|94013.9|93988.9|94007.9|93982.9|33
1650536800000|2022-04-21 10:26:40|94009.1|93984.1|94008.9|93983.9|94009.8|93984.8|94007.5|93982.5|26
1650536810000|2022-04-21 10:26:50|94008.8|93983.8|94003.7|93978.7|94008.9|93983.9|94003.1|93978.1|38
1650536820000|2022-04-21 10:27:00|94004.8|93979.8|94004.2|93979.2|94005.2|93980.2|94000.6|93975.6|30
1650536830000|2022-04-21 10:27:10|94004.7|93979.7|94003.6|93978.6|94004.9|93979.9|94002.7|93977.7|38
1650536840000|2022-04-21 10:27:20|94004|93979|94015.7|93990.7|94015.7|93990.7|94004|93979|48
1650536850000|2022-04-21 10:27:30|94017.5|93992.5|94021.3|93996.3|94021.7|93996.7|94017.5|93992.5|31
1650536860000|2022-04-21 10:27:40|94021.4|93996.4|94011.7|93986.7|94021.4|93996.4|94011.4|93986.4|34
1650536870000|2022-04-21 10:27:50|94011.5|93986.5|94012.2|93987.2|94012.3|93987.3|94007|93982|40
1650536880000|2022-04-21 10:28:00|94013.3|93988.3|94013.8|93988.8|94015.3|93990.3|94011.4|93986.4|38
1650536890000|2022-04-21 10:28:10|94013.4|93988.4|94018.4|93993.4|94018.7|93993.7|94013.3|93988.3|28
1650536900000|2022-04-21 10:28:20|94018.2|93993.2|94015.3|93990.3|94019|93994|94013.7|93988.7|29
1650536910000|2022-04-21 10:28:30|94014.9|93989.9|94017.6|93992.6|94018.1|93993.1|94014.7|93989.7|24
1650536920000|2022-04-21 10:28:40|94018.2|93993.2|94009.8|93984.8|94018.2|93993.2|94008.3|93983.3|29
1650536930000|2022-04-21 10:28:50|94009.2|93984.2|94011.8|93986.8|94011.8|93986.8|94009|93984|13
1650536940000|2022-04-21 10:29:00|94011.4|93986.4|94007|93982|94015.4|93990.4|94007|93982|47
1650536950000|2022-04-21 10:29:10|94009.1|93984.1|94012.7|93987.7|94013.7|93988.7|94008.3|93983.3|38
1650536960000|2022-04-21 10:29:20|94012.5|93987.5|94011.1|93986.1|94013.3|93988.3|94010.4|93985.4|35
1650536970000|2022-04-21 10:29:30|94011.2|93986.2|94013.9|93988.9|94015.5|93990.5|94006.7|93981.7|48
1650536980000|2022-04-21 10:29:40|94014|93989|94022.6|93997.6|94025.2|94000.2|94013.4|93988.4|37
1650536990000|2022-04-21 10:29:50|94022.7|93997.7|94019.5|93994.5|94025.3|94000.3|94016.6|93991.6|39
1650537000000|2022-04-21 10:30:00|94020.3|93995.3|94018.6|93993.6|94023.2|93998.2|94015.3|93990.3|48
1650537010000|2022-04-21 10:30:10|94018.8|93993.8|94017.4|93992.4|94019.8|93994.8|94012.1|93987.1|41
1650537020000|2022-04-21 10:30:20|94017.5|93992.5|94031.4|94006.4|94032.3|94007.3|94017.5|93992.5|43
1650537030000|2022-04-21 10:30:30|94031|94006|94031|94006|94032.7|94007.7|94026.9|94001.9|45
1650537040000|2022-04-21 10:30:40|94031.1|94006.1|94030.2|94005.2|94032.5|94007.5|94028.8|94003.8|33
1650537050000|2022-04-21 10:30:50|94030.9|94005.9|94029.3|94004.3|94030.9|94005.9|94026.8|94001.8|39
1650537060000|2022-04-21 10:31:00|94029.1|94004.1|94017.6|93992.6|94030.7|94005.7|94016.4|93991.4|44
1650537070000|2022-04-21 10:31:10|94017|93992|94016.5|93991.5|94018.3|93993.3|94015|93990|42
1650537080000|2022-04-21 10:31:20|94016.3|93991.3|94024|93999|94024.7|93999.7|94014.5|93989.5|43
1650537090000|2022-04-21 10:31:30|94025.1|94000.1|94013.9|93988.9|94026.1|94001.1|94011.9|93986.9|50
1650537100000|2022-04-21 10:31:40|94013.3|93988.3|94021|93996|94021.5|93996.5|94012.9|93987.9|43
1650537110000|2022-04-21 10:31:50|94020.9|93995.9|94013.9|93988.9|94022.2|93997.2|94013.7|93988.7|38
1650537120000|2022-04-21 10:32:00|94012.9|93987.9|94027|94002|94027.2|94002.2|94012.9|93987.9|47
1650537130000|2022-04-21 10:32:10|94026.5|94001.5|94030.3|94005.3|94031.1|94006.1|94026|94001|25
1650537140000|2022-04-21 10:32:20|94030.8|94005.8|94028.1|94003.1|94030.8|94005.8|94027.4|94002.4|28
1650537150000|2022-04-21 10:32:30|94028.2|94003.2|94029.3|94004.3|94031|94006|94027.3|94002.3|35
1650537160000|2022-04-21 10:32:40|94028.4|94003.4|94034.4|94009.4|94055.3|94017.8|94028.3|94003.3|41
1650537170000|2022-04-21 10:32:50|94032.2|94007.2|94033.2|94008.2|94042.4|94017.4|94032.2|94007.2|42
1650537180000|2022-04-21 10:33:00|94034.4|94009.4|94039.4|94014.4|94041.9|94016.9|94033.3|94008.3|41
1650537190000|2022-04-21 10:33:10|94038.3|94013.3|94042.3|94017.3|94043.7|94018.7|94034.5|94009.5|41
1650537200000|2022-04-21 10:33:20|94041.8|94016.8|94041.2|94016.2|94044.9|94019.9|94035.8|94010.8|60
1650537210000|2022-04-21 10:33:30|94041.8|94016.8|94051.3|94026.3|94051.8|94026.8|94039|94014|39
1650537220000|2022-04-21 10:33:40|94050.6|94025.6|94050.4|94025.4|94054.8|94029.8|94047.6|94022.6|33
1650537230000|2022-04-21 10:33:50|94050|94025|94051.9|94026.9|94053.2|94028.2|94049|94024|35
1650537240000|2022-04-21 10:34:00|94052.2|94027.2|94071.2|94046.2|94071.2|94046.2|94050.5|94025.5|54
1650537250000|2022-04-21 10:34:10|94071.8|94046.8|94073.5|94048.5|94075.3|94050.3|94070|94045|49
1650537260000|2022-04-21 10:34:20|94072.4|94047.4|94072.5|94047.5|94077.2|94052.2|94071.9|94046.9|46
1650537270000|2022-04-21 10:34:30|94072.6|94047.6|94058.2|94033.2|94072.9|94047.9|94056.5|94031.5|56
1650537280000|2022-04-21 10:34:40|94057.9|94032.9|94043.7|94018.7|94058.1|94033.1|94043.7|94018.7|39
1650537290000|2022-04-21 10:34:50|94046.2|94021.2|94044.6|94019.6|94048.2|94023.2|94027.4|94002.4|48
1650537300000|2022-04-21 10:35:00|94048.7|94023.7|94044.8|94019.8|94048.8|94023.8|94044|94019|57
1650537310000|2022-04-21 10:35:10|94044.5|94019.5|94044.2|94019.2|94046.8|94021.8|94041|94016|52
1650537320000|2022-04-21 10:35:20|94044.3|94019.3|94042.3|94017.3|94044.6|94019.6|94041.4|94016.4|33
1650537330000|2022-04-21 10:35:30|94042.4|94017.4|94042.6|94017.6|94042.9|94017.9|94034.1|94009.1|43
1650537340000|2022-04-21 10:35:40|94043|94018|94026.7|94001.7|94044.8|94019.8|94025.8|94000.8|47
1650537350000|2022-04-21 10:35:50|94026.4|94001.4|94021.3|93996.3|94026.8|94001.8|94020.5|93995.5|48
1650537360000|2022-04-21 10:36:00|94021.6|93996.6|94023.9|93998.9|94026.8|94001.8|94019.9|93994.9|42
1650537370000|2022-04-21 10:36:10|94025.2|94000.2|94018.8|93993.8|94025.2|94000.2|94017.5|93992.5|44
1650537380000|2022-04-21 10:36:20|94018.5|93993.5|94018.8|93993.8|94019.8|93994.8|94016.6|93991.6|28
1650537390000|2022-04-21 10:36:30|94017|93992|94039.6|94014.6|94042.5|94017.5|94016.7|93991.7|47
1650537400000|2022-04-21 10:36:40|94039.5|94014.5|94045.1|94020.1|94045.9|94020.9|94039.5|94014.5|36
1650537410000|2022-04-21 10:36:50|94045.4|94020.4|94047|94022|94047.5|94022.5|94043.8|94018.8|32
1650537420000|2022-04-21 10:37:00|94047.5|94022.5|94056.6|94031.6|94058.4|94033.4|94047.5|94022.5|51
1650537430000|2022-04-21 10:37:10|94056.4|94031.4|94058.1|94033.1|94058.2|94033.2|94055.3|94030.3|43
1650537440000|2022-04-21 10:37:20|94058.9|94033.9|94056.3|94031.3|94058.9|94033.9|94048.5|94023.5|54
1650537450000|2022-04-21 10:37:30|94055.2|94030.2|94067.6|94042.6|94068.7|94043.7|94055.2|94030.2|58
1650537460000|2022-04-21 10:37:40|94066.6|94041.6|94075.7|94050.7|94075.7|94050.7|94064.2|94039.2|47
1650537470000|2022-04-21 10:37:50|94075.4|94050.4|94073.2|94048.2|94075.9|94050.9|94072.2|94047.2|39
1650537480000|2022-04-21 10:38:00|94072.9|94047.9|94051.1|94026.1|94073.6|94048.6|94046.7|94021.7|64
1650537490000|2022-04-21 10:38:10|94050.3|94025.3|94056.5|94031.5|94057.5|94032.5|94050.3|94025.3|40
1650537500000|2022-04-21 10:38:20|94056.7|94031.7|94057.7|94032.7|94058.8|94033.8|94055.2|94030.2|42
1650537510000|2022-04-21 10:38:30|94057.3|94032.3|94065.7|94040.7|94068.4|94043.4|94057.3|94032.3|42
1650537520000|2022-04-21 10:38:40|94066.5|94041.5|94071|94046|94071.3|94046.3|94066.5|94041.5|39
1650537530000|2022-04-21 10:38:50|94070.9|94045.9|94093.1|94068.1|94093.1|94068.1|94070.3|94045.3|54
1650537540000|2022-04-21 10:39:00|94093.5|94068.5|94086.5|94061.5|94093.5|94068.5|94083.8|94058.8|44
1650537550000|2022-04-21 10:39:10|94087.8|94062.8|94084.7|94059.7|94091.7|94066.7|94081.8|94056.8|62
1650537560000|2022-04-21 10:39:20|94085.7|94060.7|94090.2|94065.2|94090.2|94065.2|94083|94058|44
1650537570000|2022-04-21 10:39:30|94089.8|94064.8|94092.3|94067.3|94096|94071|94089.8|94064.8|39
1650537580000|2022-04-21 10:39:40|94092.5|94067.5|94089.9|94064.9|94093|94068|94087.6|94062.6|35
1650537590000|2022-04-21 10:39:50|94090|94065|94089.1|94064.1|94092|94067|94086.8|94061.8|30
1650537600000|2022-04-21 10:40:00|94089.2|94064.2|94089|94064|94091.2|94066.2|94087.8|94062.8|32
1650537610000|2022-04-21 10:40:10|94089.2|94064.2|94089.7|94064.7|94090.7|94065.7|94082.7|94057.7|45
1650537620000|2022-04-21 10:40:20|94089.4|94064.4|94089.7|94064.7|94091.1|94066.1|94088.1|94063.1|25
1650537630000|2022-04-21 10:40:30|94089.5|94064.5|94091.1|94066.1|94091.1|94066.1|94085.8|94060.8|35
1650537640000|2022-04-21 10:40:40|94090.9|94065.9|94103.9|94078.9|94105.8|94080.8|94090.9|94065.9|50
1650537650000|2022-04-21 10:40:50|94103.6|94078.6|94115.6|94090.6|94116|94091|94103.1|94078.1|48
1650537660000|2022-04-21 10:41:00|94115.9|94090.9|94102.7|94077.7|94115.9|94090.9|94102.7|94077.7|46
1650537670000|2022-04-21 10:41:10|94103|94078|94105.1|94080.1|94108.5|94083.5|94101.3|94076.3|41
1650537680000|2022-04-21 10:41:20|94104.9|94079.9|94098.3|94073.3|94105.3|94080.3|94097.3|94072.3|46
1650537690000|2022-04-21 10:41:30|94097.8|94072.8|94102.4|94077.4|94102.4|94077.4|94096.5|94071.5|38
1650537700000|2022-04-21 10:41:40|94102.8|94077.8|94098.7|94073.7|94103.3|94078.3|94096.9|94071.9|26
1650537710000|2022-04-21 10:41:50|94099.2|94074.2|94093.2|94068.2|94100.1|94075.1|94091.3|94066.3|54
1650537720000|2022-04-21 10:42:00|94093.6|94068.6|94107.1|94082.1|94112.9|94087.9|94093.6|94068.6|59
1650537730000|2022-04-21 10:42:10|94106.1|94081.1|94108.6|94083.6|94109.9|94084.9|94106|94081|36
1650537740000|2022-04-21 10:42:20|94109.4|94084.4|94107.2|94082.2|94112.6|94087.6|94106.5|94081.5|36
1650537750000|2022-04-21 10:42:30|94108.3|94083.3|94121.4|94096.4|94127.4|94102.4|94108.3|94083.3|71
1650537760000|2022-04-21 10:42:40|94121.8|94096.8|94115.1|94090.1|94129.4|94104.4|94113.4|94088.4|59
1650537770000|2022-04-21 10:42:50|94115.7|94090.7|94115.9|94090.9|94120|94095|94115.4|94090.4|37
1650537780000|2022-04-21 10:43:00|94116.5|94091.5|94120|94095|94122.1|94097.1|94113.4|94088.4|48
1650537790000|2022-04-21 10:43:10|94118.3|94093.3|94121.8|94096.8|94121.8|94096.8|94118.3|94093.3|42
1650537800000|2022-04-21 10:43:20|94120.1|94095.1|94123.2|94098.2|94129.5|94104.5|94119.3|94094.3|40
1650537810000|2022-04-21 10:43:30|94121.1|94096.1|94086.1|94061.1|94121.1|94096.1|94083|94058|54
1650537820000|2022-04-21 10:43:40|94086.9|94061.9|94097.8|94072.8|94098.1|94073.1|94083.7|94058.7|44
1650537830000|2022-04-21 10:43:50|94098.3|94073.3|94119.3|94094.3|94120.1|94095.1|94093.6|94068.6|52
1650537840000|2022-04-21 10:44:00|94120.2|94095.2|94111|94086|94122.4|94097.4|94107|94082|58
1650537850000|2022-04-21 10:44:10|94111.4|94086.4|94096.5|94071.5|94118.8|94093.8|94092.9|94067.9|59
1650537860000|2022-04-21 10:44:20|94096.2|94071.2|94099.8|94074.8|94100.2|94075.2|94096.1|94071.1|41
1650537870000|2022-04-21 10:44:30|94099.4|94074.4|94105.4|94080.4|94106|94081|94097.9|94072.9|39
1650537880000|2022-04-21 10:44:40|94106.2|94081.2|94104.7|94079.7|94106.6|94081.6|94104.1|94079.1|32
1650537890000|2022-04-21 10:44:50|94104.6|94079.6|94109.4|94084.4|94109.4|94084.4|94103.9|94078.9|40
1650537900000|2022-04-21 10:45:00|94109.5|94084.5|94104.9|94079.9|94111|94086|94104.9|94079.9|55
1650537910000|2022-04-21 10:45:10|94104.4|94079.4|94103|94078|94106.8|94081.8|94099.9|94074.9|47
1650537920000|2022-04-21 10:45:20|94103.3|94078.3|94097.8|94072.8|94103.3|94078.3|94097.3|94072.3|34
1650537930000|2022-04-21 10:45:30|94097.9|94072.9|94094.8|94069.8|94098.9|94073.9|94089.8|94064.8|40
1650537940000|2022-04-21 10:45:40|94094.5|94069.5|94095.2|94070.2|94096.5|94071.5|94093.1|94068.1|31
1650537950000|2022-04-21 10:45:50|94094.5|94069.5|94100.2|94075.2|94100.8|94075.8|94092.2|94067.2|40
1650537960000|2022-04-21 10:46:00|94100.3|94075.3|94093.1|94068.1|94100.3|94075.3|94090.7|94065.7|48
1650537970000|2022-04-21 10:46:10|94093.2|94068.2|94091.7|94066.7|94093.7|94068.7|94090.1|94065.1|29
1650537980000|2022-04-21 10:46:20|94092.1|94067.1|94088.2|94063.2|94092.9|94067.9|94086.3|94061.3|44
1650537990000|2022-04-21 10:46:30|94087.9|94062.9|94089.3|94064.3|94090|94065|94087.9|94062.9|31
1650538000000|2022-04-21 10:46:40|94090.6|94065.6|94093.3|94068.3|94094.8|94069.8|94090.6|94065.6|44
1650538010000|2022-04-21 10:46:50|94093.4|94068.4|94097.1|94072.1|94100.9|94075.9|94093.4|94068.4|39
1650538020000|2022-04-21 10:47:00|94097.2|94072.2|94102.2|94077.2|94102.2|94077.2|94097.2|94072.2|39
1650538030000|2022-04-21 10:47:10|94102.1|94077.1|94096.6|94071.6|94103.4|94078.4|94096.2|94071.2|30
1650538040000|2022-04-21 10:47:20|94096.7|94071.7|94101|94076|94101|94076|94096.5|94071.5|44
1650538050000|2022-04-21 10:47:30|94101.2|94076.2|94101.8|94076.8|94104.2|94079.2|94100.9|94075.9|36
1650538060000|2022-04-21 10:47:40|94101.7|94076.7|94104.6|94079.6|94105.7|94080.7|94101.7|94076.7|26
1650538070000|2022-04-21 10:47:50|94104.4|94079.4|94098.1|94073.1|94104.4|94079.4|94097.2|94072.2|49
1650538080000|2022-04-21 10:48:00|94097.7|94072.7|94094.3|94069.3|94097.9|94072.9|94092.8|94067.8|48
1650538090000|2022-04-21 10:48:10|94094.2|94069.2|94092.9|94067.9|94094.3|94069.3|94092.6|94067.6|24
1650538100000|2022-04-21 10:48:20|94092.8|94067.8|94092.8|94067.8|94093.4|94068.4|94092.4|94067.4|25
1650538110000|2022-04-21 10:48:30|94092.9|94067.9|94090.5|94065.5|94093|94068|94090.2|94065.2|23
1650538120000|2022-04-21 10:48:40|94090.4|94065.4|94087|94062|94091.6|94066.6|94085.1|94060.1|24
1650538130000|2022-04-21 10:48:50|94087.5|94062.5|94092.1|94067.1|94093.2|94068.2|94087.5|94062.5|36
1650538140000|2022-04-21 10:49:00|94092.8|94067.8|94099.3|94074.3|94099.8|94074.8|94092.1|94067.1|31
1650538150000|2022-04-21 10:49:10|94099.5|94074.5|94099.1|94074.1|94100.2|94075.2|94096.9|94071.9|31
1650538160000|2022-04-21 10:49:20|94098.9|94073.9|94103.1|94078.1|94103.7|94078.7|94098.9|94073.9|37
1650538170000|2022-04-21 10:49:30|94103.2|94078.2|94105.2|94080.2|94106.6|94081.6|94103.2|94078.2|33
1650538180000|2022-04-21 10:49:40|94104.6|94079.6|94092.4|94067.4|94115|94090|94084.7|94059.7|61
1650538190000|2022-04-21 10:49:50|94092.7|94067.7|94092.5|94067.5|94094.4|94069.4|94080|94055|62
1650538200000|2022-04-21 10:50:00|94092.6|94067.6|94085.8|94060.8|94092.6|94067.6|94074.5|94049.5|65
1650538210000|2022-04-21 10:50:10|94085.9|94060.9|94082.9|94057.9|94087.2|94062.2|94082.4|94057.4|50
1650538220000|2022-04-21 10:50:20|94082.6|94057.6|94094.3|94069.3|94095.2|94070.2|94082.1|94057.1|51
1650538230000|2022-04-21 10:50:30|94094.4|94069.4|94091.4|94066.4|94111.3|94086.3|94087.2|94062.2|63
1650538240000|2022-04-21 10:50:40|94091.6|94066.6|94100.7|94075.7|94100.9|94075.9|94089.9|94064.9|40
1650538250000|2022-04-21 10:50:50|94100.6|94075.6|94118|94093|94118.4|94093.4|94100.1|94075.1|48
1650538260000|2022-04-21 10:51:00|94117.8|94092.8|94105.6|94080.6|94118.8|94093.8|94104.6|94079.6|49
1650538270000|2022-04-21 10:51:10|94105.2|94080.2|94107.7|94082.7|94113.5|94088.5|94105.2|94080.2|44
1650538280000|2022-04-21 10:51:20|94107.3|94082.3|94107.7|94082.7|94109.2|94084.2|94106.9|94081.9|40
1650538290000|2022-04-21 10:51:30|94110.1|94085.1|94105.5|94080.5|94110.7|94085.7|94104.6|94079.6|50
1650538300000|2022-04-21 10:51:40|94105.2|94080.2|94110.4|94085.4|94111.1|94086.1|94105.1|94080.1|52
1650538310000|2022-04-21 10:51:50|94110.2|94085.2|94105.7|94080.7|94110.8|94085.8|94100.1|94075.1|37
1650538320000|2022-04-21 10:52:00|94105.8|94080.8|94126.8|94101.8|94127.8|94102.8|94105.8|94080.8|57
1650538330000|2022-04-21 10:52:10|94126.7|94101.7|94129.3|94104.3|94129.4|94104.4|94124.2|94099.2|40
1650538340000|2022-04-21 10:52:20|94129.1|94104.1|94122.4|94097.4|94131.2|94106.2|94119.3|94094.3|57
1650538350000|2022-04-21 10:52:30|94120.8|94095.8|94115.8|94090.8|94122.5|94097.5|94114.7|94089.7|62
1650538360000|2022-04-21 10:52:40|94116.6|94091.6|94113.6|94088.6|94118|94093|94111.1|94086.1|43
1650538370000|2022-04-21 10:52:50|94114.1|94089.1|94114.6|94089.6|94117.4|94092.4|94112.7|94087.7|48
1650538380000|2022-04-21 10:53:00|94114.9|94089.9|94117.9|94092.9|94117.9|94092.9|94111.1|94086.1|45
1650538390000|2022-04-21 10:53:10|94117.3|94092.3|94119.7|94094.7|94121.1|94096.1|94117|94092|34
1650538400000|2022-04-21 10:53:20|94121.1|94096.1|94122.8|94097.8|94126.1|94101.1|94116.6|94091.6|53
1650538410000|2022-04-21 10:53:30|94123.6|94098.6|94118.9|94093.9|94129.4|94104.4|94118.5|94093.5|54
1650538420000|2022-04-21 10:53:40|94119.1|94094.1|94124.2|94099.2|94128.3|94103.3|94115.9|94090.9|65
1650538430000|2022-04-21 10:53:50|94122.9|94097.9|94123.8|94098.8|94125.9|94100.9|94121.5|94096.5|39
1650538440000|2022-04-21 10:54:00|94123.9|94098.9|94124.2|94099.2|94125.2|94100.2|94119.2|94094.2|51
1650538450000|2022-04-21 10:54:10|94123.8|94098.8|94121.9|94096.9|94124.6|94099.6|94121.3|94096.3|41
1650538460000|2022-04-21 10:54:20|94121.8|94096.8|94115.9|94090.9|94121.8|94096.8|94113.5|94088.5|46
1650538470000|2022-04-21 10:54:30|94114.2|94089.2|94116|94091|94117|94092|94112.9|94087.9|44
1650538480000|2022-04-21 10:54:40|94116.6|94091.6|94126.8|94101.8|94126.9|94101.9|94116.5|94091.5|34
1650538490000|2022-04-21 10:54:50|94126.9|94101.9|94129.9|94104.9|94131.1|94106.1|94123.5|94098.5|55
1650538500000|2022-04-21 10:55:00|94129.7|94104.7|94121.3|94096.3|94130.4|94105.4|94120.4|94095.4|48
1650538510000|2022-04-21 10:55:10|94121.5|94096.5|94125.5|94100.5|94125.5|94100.5|94115.9|94090.9|50
1650538520000|2022-04-21 10:55:20|94126|94101|94140.5|94115.5|94141.6|94116.6|94124.5|94099.5|44
1650538530000|2022-04-21 10:55:30|94140.7|94115.7|94133|94108|94141.2|94116.2|94132.8|94107.8|38
1650538540000|2022-04-21 10:55:40|94132.9|94107.9|94132|94107|94135.6|94110.6|94128.4|94103.4|44
1650538550000|2022-04-21 10:55:50|94132.1|94107.1|94149.2|94124.2|94149.2|94124.2|94126.5|94101.5|58
1650538560000|2022-04-21 10:56:00|94148.5|94123.5|94148.7|94123.7|94149.4|94124.4|94144.2|94119.2|52
1650538570000|2022-04-21 10:56:10|94149.5|94124.5|94148.9|94123.9|94153.8|94128.8|94146.7|94121.7|53
1650538580000|2022-04-21 10:56:20|94148.5|94123.5|94163.1|94138.1|94165.1|94140.1|94148.4|94123.4|48
1650538590000|2022-04-21 10:56:30|94159.9|94134.9|94166.1|94141.1|94166.8|94141.8|94158|94133|53
1650538600000|2022-04-21 10:56:40|94166.5|94141.5|94165.6|94140.6|94166.8|94141.8|94159.3|94134.3|50
1650538610000|2022-04-21 10:56:50|94165.5|94140.5|94155.8|94130.8|94166.1|94141.1|94153.5|94128.5|44
1650538620000|2022-04-21 10:57:00|94156|94131|94150.7|94125.7|94156.4|94131.4|94146.4|94121.4|51
1650538630000|2022-04-21 10:57:10|94150.9|94125.9|94153|94128|94154.7|94129.7|94150.5|94125.5|42
1650538640000|2022-04-21 10:57:20|94152.8|94127.8|94159.4|94134.4|94161|94136|94152.8|94127.8|36
1650538650000|2022-04-21 10:57:30|94159.5|94134.5|94154|94129|94159.6|94134.6|94147.4|94122.4|62
1650538660000|2022-04-21 10:57:40|94154.3|94129.3|94153.6|94128.6|94155.5|94130.5|94153.3|94128.3|37
1650538670000|2022-04-21 10:57:50|94153|94128|94144|94119|94153.4|94128.4|94140|94115|41
1650538680000|2022-04-21 10:58:00|94143.5|94118.5|94135.7|94110.7|94145|94120|94134.9|94109.9|54
1650538690000|2022-04-21 10:58:10|94135.5|94110.5|94133.6|94108.6|94145.9|94120.9|94131|94106|50
1650538700000|2022-04-21 10:58:20|94133.4|94108.4|94127.3|94102.3|94133.4|94108.4|94125.8|94100.8|50
1650538710000|2022-04-21 10:58:30|94126.5|94101.5|94130|94105|94131.6|94106.6|94126.3|94101.3|47
1650538720000|2022-04-21 10:58:40|94130.2|94105.2|94133.3|94108.3|94134.1|94109.1|94130.2|94105.2|33
1650538730000|2022-04-21 10:58:50|94133.1|94108.1|94128.8|94103.8|94134.1|94109.1|94127.9|94102.9|53
1650538740000|2022-04-21 10:59:00|94128.9|94103.9|94127|94102|94133.2|94108.2|94124.2|94099.2|48
1650538750000|2022-04-21 10:59:10|94127.1|94102.1|94129.7|94104.7|94131.1|94106.1|94126.2|94101.2|39
1650538760000|2022-04-21 10:59:20|94129.4|94104.4|94129.9|94104.9|94130.3|94105.3|94124.4|94099.4|50
1650538770000|2022-04-21 10:59:30|94130|94105|94139.2|94114.2|94139.5|94114.5|94128.3|94103.3|52
1650538780000|2022-04-21 10:59:40|94139.1|94114.1|94138.3|94113.3|94139.6|94114.6|94130.5|94105.5|48
1650538790000|2022-04-21 10:59:50|94137.9|94112.9|94137.6|94112.6|94143.3|94118.3|94136.5|94111.5|48
1650538800000|2022-04-21 11:00:00|94136.7|94111.7|94140.5|94115.5|94140.5|94115.5|94124.3|94099.3|66
1650538810000|2022-04-21 11:00:10|94140|94115|94148.7|94123.7|94150.3|94125.3|94140|94115|56
1650538820000|2022-04-21 11:00:20|94149|94124|94162.2|94137.2|94165.4|94140.4|94148.2|94123.2|58
1650538830000|2022-04-21 11:00:30|94161.3|94136.3|94157.9|94132.9|94162.6|94137.6|94157.9|94132.9|53
1650538840000|2022-04-21 11:00:40|94156.7|94131.7|94158|94133|94162.6|94137.6|94153.2|94128.2|54
1650538850000|2022-04-21 11:00:50|94158.2|94133.2|94149.8|94124.8|94159.3|94134.3|94147.2|94122.2|58
1650538860000|2022-04-21 11:01:00|94150.1|94125.1|94145|94120|94151|94126|94143.5|94118.5|55
1650538870000|2022-04-21 11:01:10|94144.4|94119.4|94155.3|94130.3|94155.8|94130.8|94144.1|94119.1|53
1650538880000|2022-04-21 11:01:20|94155.5|94130.5|94160|94135|94160|94135|94154.5|94129.5|49
1650538890000|2022-04-21 11:01:30|94160.3|94135.3|94156.9|94131.9|94160.3|94135.3|94156.1|94131.1|43
1650538900000|2022-04-21 11:01:40|94156.6|94131.6|94155.3|94130.3|94158.2|94133.2|94153.3|94128.3|52
1650538910000|2022-04-21 11:01:50|94157.1|94132.1|94160|94135|94161.8|94136.8|94156.8|94131.8|51
1650538920000|2022-04-21 11:02:00|94160.1|94135.1|94160.7|94135.7|94161.6|94136.6|94152.5|94127.5|55
1650538930000|2022-04-21 11:02:10|94160.9|94135.9|94158.7|94133.7|94160.9|94135.9|94155.1|94130.1|47
1650538940000|2022-04-21 11:02:20|94157.6|94132.6|94156.3|94131.3|94158|94133|94154.1|94129.1|49
1650538950000|2022-04-21 11:02:30|94159.2|94134.2|94163.4|94138.4|94166.3|94141.3|94151.9|94126.9|59
1650538960000|2022-04-21 11:02:40|94162.1|94137.1|94168.3|94143.3|94168.9|94143.9|94161.8|94136.8|54
1650538970000|2022-04-21 11:02:50|94167.6|94142.6|94188.1|94163.1|94192|94167|94167.6|94142.6|53
1650538980000|2022-04-21 11:03:00|94183.8|94158.8|94184.5|94159.5|94185.2|94160.2|94169.6|94144.6|54
1650538990000|2022-04-21 11:03:10|94186.8|94161.8|94177.8|94152.8|94194.9|94169.9|94177.4|94152.4|67
1650539000000|2022-04-21 11:03:20|94177.6|94152.6|94169.8|94144.8|94179|94154|94168.6|94143.6|57
1650539010000|2022-04-21 11:03:30|94169.5|94144.5|94176.5|94151.5|94176.9|94151.9|94168.1|94143.1|45
1650539020000|2022-04-21 11:03:40|94176.7|94151.7|94171.7|94146.7|94178.5|94153.5|94169.3|94144.3|57
1650539030000|2022-04-21 11:03:50|94171.9|94146.9|94172.7|94147.7|94173|94148|94165.1|94140.1|45
1650539040000|2022-04-21 11:04:00|94172.5|94147.5|94170.5|94145.5|94178.3|94153.3|94170|94145|60
1650539050000|2022-04-21 11:04:10|94171.1|94146.1|94173.9|94148.9|94177.2|94152.2|94167.4|94142.4|58
1650539060000|2022-04-21 11:04:20|94174.2|94149.2|94169.2|94144.2|94176.5|94151.5|94165.9|94140.9|52
1650539070000|2022-04-21 11:04:30|94169.3|94144.3|94174.1|94149.1|94175.7|94150.7|94169|94144|41
1650539080000|2022-04-21 11:04:40|94173.8|94148.8|94167.8|94142.8|94173.8|94148.8|94164.8|94139.8|53
1650539090000|2022-04-21 11:04:50|94167.6|94142.6|94162.1|94137.1|94168.5|94143.5|94159.1|94134.1|53
1650539100000|2022-04-21 11:05:00|94162.2|94137.2|94156.1|94131.1|94165.1|94140.1|94155.7|94130.7|62
1650539110000|2022-04-21 11:05:10|94155.7|94130.7|94152.1|94127.1|94159.1|94134.1|94151.3|94126.3|54
1650539120000|2022-04-21 11:05:20|94152.7|94127.7|94155.1|94130.1|94155.1|94130.1|94147.2|94122.2|54
1650539130000|2022-04-21 11:05:30|94153.4|94128.4|94149.8|94124.8|94154.7|94129.7|94147.1|94122.1|50
1650539140000|2022-04-21 11:05:40|94149.7|94124.7|94148.1|94123.1|94150.1|94125.1|94147.4|94122.4|41
1650539150000|2022-04-21 11:05:50|94148.6|94123.6|94149.9|94124.9|94151.4|94126.4|94148.3|94123.3|39
1650539160000|2022-04-21 11:06:00|94150.1|94125.1|94175.3|94150.3|94177.2|94152.2|94150.1|94125.1|56
1650539170000|2022-04-21 11:06:10|94175|94150|94187.2|94162.2|94189.5|94164.5|94175|94150|47
1650539180000|2022-04-21 11:06:20|94187.4|94162.4|94203.6|94178.6|94207.3|94182.3|94187.4|94162.4|58
1650539190000|2022-04-21 11:06:30|94203.9|94178.9|94203.8|94178.8|94206.9|94181.9|94203.4|94178.4|54
1650539200000|2022-04-21 11:06:40|94204.1|94179.1|94226.4|94201.4|94226.4|94201.4|94203.4|94178.4|50
1650539210000|2022-04-21 11:06:50|94227.5|94202.5|94234.7|94209.7|94235.2|94210.2|94223.9|94198.9|57
1650539220000|2022-04-21 11:07:00|94235.5|94210.5|94227.7|94202.7|94235.5|94210.5|94218.9|94193.9|77
1650539230000|2022-04-21 11:07:10|94226.3|94201.3|94213.9|94188.9|94226.3|94201.3|94210.2|94185.2|49
1650539240000|2022-04-21 11:07:20|94213.8|94188.8|94214.5|94189.5|94216.9|94191.9|94213|94188|47
1650539250000|2022-04-21 11:07:30|94214.2|94189.2|94222.5|94197.5|94222.7|94197.7|94214.1|94189.1|50
1650539260000|2022-04-21 11:07:40|94222.4|94197.4|94221|94196|94228.4|94203.4|94219.7|94194.7|59
1650539270000|2022-04-21 11:07:50|94220.7|94195.7|94212.5|94187.5|94220.7|94195.7|94209.3|94184.3|59
1650539280000|2022-04-21 11:08:00|94212.3|94187.3|94210.7|94185.7|94221.5|94196.5|94210.7|94185.7|56
1650539290000|2022-04-21 11:08:10|94210.8|94185.8|94202.1|94177.1|94215.1|94190.1|94200.5|94175.5|64
1650539300000|2022-04-21 11:08:20|94202.5|94177.5|94200.8|94175.8|94202.8|94177.8|94198.2|94173.2|40
1650539310000|2022-04-21 11:08:30|94201|94176|94199|94174|94202.8|94177.8|94199|94174|38
1650539320000|2022-04-21 11:08:40|94199.8|94174.8|94202.7|94177.7|94203.6|94178.6|94199.8|94174.8|25
1650539330000|2022-04-21 11:08:50|94203.2|94178.2|94197.3|94172.3|94203.8|94178.8|94195.8|94170.8|43
1650539340000|2022-04-21 11:09:00|94196.9|94171.9|94207.4|94182.4|94208.9|94183.9|94195.8|94170.8|45
1650539350000|2022-04-21 11:09:10|94207.5|94182.5|94199.1|94174.1|94208.5|94183.5|94194.2|94169.2|57
1650539360000|2022-04-21 11:09:20|94199.2|94174.2|94200.1|94175.1|94200.3|94175.3|94198.4|94173.4|32
1650539370000|2022-04-21 11:09:30|94200.2|94175.2|94203.5|94178.5|94205.8|94180.8|94200.2|94175.2|49
1650539380000|2022-04-21 11:09:40|94203.3|94178.3|94219.3|94194.3|94220|94195|94203.3|94178.3|47
1650539390000|2022-04-21 11:09:50|94219.2|94194.2|94213|94188|94222.4|94197.4|94211.4|94186.4|48
1650539400000|2022-04-21 11:10:00|94212.9|94187.9|94218.1|94193.1|94221.5|94196.5|94212|94187|55
1650539410000|2022-04-21 11:10:10|94217.8|94192.8|94225.8|94200.8|94226.6|94201.6|94217.5|94192.5|54
1650539420000|2022-04-21 11:10:20|94225.6|94200.6|94229.7|94204.7|94230.9|94205.9|94225.3|94200.3|51
1650539430000|2022-04-21 11:10:30|94229.3|94204.3|94227.4|94202.4|94235.3|94210.3|94226.9|94201.9|60
1650539440000|2022-04-21 11:10:40|94227.3|94202.3|94234.7|94209.7|94239.5|94214.5|94227.3|94202.3|63
1650539450000|2022-04-21 11:10:50|94234.8|94209.8|94238|94213|94240|94215|94234.8|94209.8|47
1650539460000|2022-04-21 11:11:00|94237.7|94212.7|94247.1|94222.1|94247.5|94222.5|94237.6|94212.6|64
1650539470000|2022-04-21 11:11:10|94247.2|94222.2|94252.6|94227.6|94254.7|94229.7|94246.6|94221.6|65
1650539480000|2022-04-21 11:11:20|94252.5|94227.5|94241.6|94216.6|94252.5|94227.5|94241.2|94216.2|57
1650539490000|2022-04-21 11:11:30|94242.2|94217.2|94254.2|94229.2|94256|94231|94240.7|94215.7|62
1650539500000|2022-04-21 11:11:40|94254.6|94229.6|94238.5|94213.5|94267.9|94242.9|94238.5|94213.5|69
1650539510000|2022-04-21 11:11:50|94236.6|94211.6|94243.1|94218.1|94246.8|94221.8|94234.9|94209.9|61
1650539520000|2022-04-21 11:12:00|94243.2|94218.2|94243.7|94218.7|94249.7|94224.7|94242.4|94217.4|54
1650539530000|2022-04-21 11:12:10|94243.5|94218.5|94243.8|94218.8|94246.1|94221.1|94243.2|94218.2|50
1650539540000|2022-04-21 11:12:20|94243.4|94218.4|94254.9|94229.9|94255|94230|94240|94215|57
1650539550000|2022-04-21 11:12:30|94255.7|94230.7|94251.5|94226.5|94258.1|94233.1|94249|94224|56
1650539560000|2022-04-21 11:12:40|94252.6|94227.6|94258.1|94233.1|94259.1|94234.1|94252|94227|38
1650539570000|2022-04-21 11:12:50|94258.4|94233.4|94282.6|94257.6|94282.6|94257.6|94258|94233|63
1650539580000|2022-04-21 11:13:00|94281.7|94256.7|94249.6|94224.6|94282.1|94257.1|94249.6|94224.6|67
1650539590000|2022-04-21 11:13:10|94246.5|94221.5|94244|94219|94254.2|94229.2|94241.9|94216.9|74
1650539600000|2022-04-21 11:13:20|94244.8|94219.8|94251.1|94226.1|94254.6|94229.6|94244.8|94219.8|62
1650539610000|2022-04-21 11:13:30|94251.4|94226.4|94247.7|94222.7|94252.8|94227.8|94246.4|94221.4|51
1650539620000|2022-04-21 11:13:40|94247.6|94222.6|94259.3|94234.3|94259.3|94234.3|94244|94219|50
1650539630000|2022-04-21 11:13:50|94259.2|94234.2|94260|94235|94261.6|94236.6|94253.7|94228.7|63
1650539640000|2022-04-21 11:14:00|94259.8|94234.8|94254.6|94229.6|94263.2|94238.2|94254.6|94229.6|54
1650539650000|2022-04-21 11:14:10|94255.1|94230.1|94258.9|94233.9|94258.9|94233.9|94251|94226|59
1650539660000|2022-04-21 11:14:20|94259.1|94234.1|94258.2|94233.2|94266|94241|94257.6|94232.6|49
1650539670000|2022-04-21 11:14:30|94258.1|94233.1|94249.5|94224.5|94258.2|94233.2|94249.4|94224.4|53
1650539680000|2022-04-21 11:14:40|94249.4|94224.4|94248.6|94223.6|94249.4|94224.4|94247.6|94222.6|36
1650539690000|2022-04-21 11:14:50|94247.5|94222.5|94255.9|94230.9|94264.4|94239.4|94246.5|94221.5|59
1650539700000|2022-04-21 11:15:00|94256|94231|94241.9|94216.9|94259.1|94234.1|94241.4|94216.4|61
1650539710000|2022-04-21 11:15:10|94241.8|94216.8|94234.5|94209.5|94241.8|94216.8|94232.2|94207.2|50
1650539720000|2022-04-21 11:15:20|94235|94210|94243.5|94218.5|94244.4|94219.4|94235|94210|56
1650539730000|2022-04-21 11:15:30|94244.3|94219.3|94241.9|94216.9|94244.6|94219.6|94241.5|94216.5|48
1650539740000|2022-04-21 11:15:40|94242.1|94217.1|94240.9|94215.9|94242.9|94217.9|94240.4|94215.4|51
1650539750000|2022-04-21 11:15:50|94240.6|94215.6|94232.2|94207.2|94241.4|94216.4|94231.8|94206.8|44
1650539760000|2022-04-21 11:16:00|94232.7|94207.7|94233|94208|94233|94208|94229.8|94204.8|43
1650539770000|2022-04-21 11:16:10|94233.2|94208.2|94239.4|94214.4|94241.1|94216.1|94232.9|94207.9|49
1650539780000|2022-04-21 11:16:20|94239.3|94214.3|94245.5|94220.5|94245.5|94220.5|94238.7|94213.7|37
1650539790000|2022-04-21 11:16:30|94244.6|94219.6|94245.7|94220.7|94248.7|94223.7|94242.8|94217.8|47
1650539800000|2022-04-21 11:16:40|94245.2|94220.2|94253.6|94228.6|94255.8|94230.8|94244.4|94219.4|42
1650539810000|2022-04-21 11:16:50|94252.3|94227.3|94252.8|94227.8|94255.7|94230.7|94251|94226|55
1650539820000|2022-04-21 11:17:00|94253|94228|94245.6|94220.6|94253.7|94228.7|94245.6|94220.6|50
1650539830000|2022-04-21 11:17:10|94247.4|94222.4|94244.6|94219.6|94247.4|94222.4|94241.3|94216.3|53
1650539840000|2022-04-21 11:17:20|94244.9|94219.9|94238.6|94213.6|94244.9|94219.9|94237.9|94212.9|44
1650539850000|2022-04-21 11:17:30|94238.7|94213.7|94241.4|94216.4|94243.1|94218.1|94236.3|94211.3|48
1650539860000|2022-04-21 11:17:40|94241.5|94216.5|94240.4|94215.4|94247.4|94222.4|94240.4|94215.4|55
1650539870000|2022-04-21 11:17:50|94238.3|94213.3|94243|94218|94243|94218|94234.3|94209.3|48
1650539880000|2022-04-21 11:18:00|94243.5|94218.5|94241.2|94216.2|94246.5|94221.5|94238|94213|63
1650539890000|2022-04-21 11:18:10|94239.8|94214.8|94241.7|94216.7|94242.4|94217.4|94238.9|94213.9|48
1650539900000|2022-04-21 11:18:20|94241.9|94216.9|94247.3|94222.3|94258.7|94233.7|94241.2|94216.2|45
1650539910000|2022-04-21 11:18:30|94247.8|94222.8|94249.4|94224.4|94252.4|94227.4|94247.8|94222.8|44
1650539920000|2022-04-21 11:18:40|94249.8|94224.8|94253.7|94228.7|94253.8|94228.8|94248.2|94223.2|53
1650539930000|2022-04-21 11:18:50|94253.8|94228.8|94245.8|94220.8|94259.9|94234.9|94240.8|94215.8|51
1650539940000|2022-04-21 11:19:00|94245.7|94220.7|94239.6|94214.6|94245.9|94220.9|94238|94213|58
1650539950000|2022-04-21 11:19:10|94239.7|94214.7|94244.5|94219.5|94246.3|94221.3|94239.6|94214.6|46
1650539960000|2022-04-21 11:19:20|94244.3|94219.3|94248|94223|94249.4|94224.4|94243.4|94218.4|55
1650539970000|2022-04-21 11:19:30|94248.4|94223.4|94245.3|94220.3|94258.4|94233.4|94245.3|94220.3|47
1650539980000|2022-04-21 11:19:40|94246.1|94221.1|94257.7|94232.7|94257.9|94232.9|94245.9|94220.9|62
1650539990000|2022-04-21 11:19:50|94257.8|94232.8|94247.9|94222.9|94260.8|94235.8|94246.2|94221.2|60
1650540000000|2022-04-21 11:20:00|94247.5|94222.5|94250.8|94225.8|94250.9|94225.9|94247.5|94222.5|40
1650540010000|2022-04-21 11:20:10|94250.9|94225.9|94247.3|94222.3|94251|94226|94245.7|94220.7|37
1650540020000|2022-04-21 11:20:20|94247.1|94222.1|94252|94227|94252|94227|94245.1|94220.1|45
1650540030000|2022-04-21 11:20:30|94251.7|94226.7|94251.5|94226.5|94265.5|94240.5|94248.8|94223.8|57
1650540040000|2022-04-21 11:20:40|94251.6|94226.6|94264.3|94239.3|94269.6|94244.6|94251.6|94226.6|58
1650540050000|2022-04-21 11:20:50|94263.9|94238.9|94245.2|94220.2|94266|94241|94244|94219|57
1650540060000|2022-04-21 11:21:00|94244.3|94219.3|94227.2|94202.2|94244.3|94219.3|94227.1|94202.1|63
1650540070000|2022-04-21 11:21:10|94226.6|94201.6|94211.5|94186.5|94226.6|94201.6|94211|94186|58
1650540080000|2022-04-21 11:21:20|94211.6|94186.6|94220.4|94195.4|94220.5|94195.5|94211.6|94186.6|48
1650540090000|2022-04-21 11:21:30|94220.5|94195.5|94224.4|94199.4|94225.2|94200.2|94219.3|94194.3|39
1650540100000|2022-04-21 11:21:40|94224.2|94199.2|94227.4|94202.4|94227.7|94202.7|94222.8|94197.8|34
1650540110000|2022-04-21 11:21:50|94228|94203|94220.5|94195.5|94228|94203|94216.2|94191.2|56
1650540120000|2022-04-21 11:22:00|94220.6|94195.6|94215.6|94190.6|94220.6|94195.6|94212.2|94187.2|39
1650540130000|2022-04-21 11:22:10|94215.5|94190.5|94236|94211|94240.4|94215.4|94215.4|94190.4|63
1650540140000|2022-04-21 11:22:20|94233.7|94208.7|94253.5|94228.5|94253.5|94228.5|94233.7|94208.7|49
1650540150000|2022-04-21 11:22:30|94254.1|94229.1|94260.4|94235.4|94261.2|94236.2|94254.1|94229.1|58
1650540160000|2022-04-21 11:22:40|94260.6|94235.6|94256.5|94231.5|94284.1|94259.1|94254.5|94229.5|46
1650540170000|2022-04-21 11:22:50|94253.7|94228.7|94262.7|94237.7|94273.5|94248.5|94251.3|94226.3|63
1650540180000|2022-04-21 11:23:00|94263.4|94238.4|94273.8|94248.8|94276.2|94251.2|94258.7|94233.7|60
1650540190000|2022-04-21 11:23:10|94274.2|94249.2|94264.2|94239.2|94279.5|94254.5|94262|94237|65
1650540200000|2022-04-21 11:23:20|94264.1|94239.1|94273.8|94248.8|94274.1|94249.1|94256.1|94231.1|66
1650540210000|2022-04-21 11:23:30|94276.2|94251.2|94271.2|94246.2|94279.9|94254.9|94262|94237|62
1650540220000|2022-04-21 11:23:40|94271|94246|94279.4|94254.4|94280.8|94255.8|94258.2|94233.2|64
1650540230000|2022-04-21 11:23:50|94280.3|94255.3|94286.2|94261.2|94287|94262|94278.9|94253.9|61
1650540240000|2022-04-21 11:24:00|94285.3|94260.3|94296.3|94271.3|94296.6|94271.6|94270.1|94245.1|70
1650540250000|2022-04-21 11:24:10|94299.2|94274.2|94293.2|94268.2|94305.2|94274.2|94287.4|94255.2|47
1650540260000|2022-04-21 11:24:20|94292.2|94267.2|94291.7|94266.7|94297.8|94272.8|94284.1|94259.1|57
1650540270000|2022-04-21 11:24:30|94290.8|94265.8|94292.7|94267.7|94300.6|94275.6|94290.8|94265.8|57
1650540280000|2022-04-21 11:24:40|94292.2|94267.2|94276.3|94251.3|94293.1|94268.1|94276.3|94251.3|54
1650540290000|2022-04-21 11:24:50|94276.8|94251.8|94286.7|94261.7|94288|94263|94275.7|94250.7|53
1650540300000|2022-04-21 11:25:00|94286.8|94261.8|94296.6|94271.6|94298.4|94273.4|94286.4|94261.4|63
1650540310000|2022-04-21 11:25:10|94296.7|94271.7|94299.9|94274.9|94304.6|94279.6|94292.3|94267.3|52
1650540320000|2022-04-21 11:25:20|94300.1|94275.1|94306.4|94281.4|94306.4|94281.4|94297.4|94272.4|60
1650540330000|2022-04-21 11:25:30|94306.2|94281.2|94306.3|94281.3|94312.3|94287.3|94296.4|94271.4|67
1650540340000|2022-04-21 11:25:40|94305.7|94280.7|94296.3|94271.3|94305.7|94280.7|94293.9|94268.9|64
1650540350000|2022-04-21 11:25:50|94296.2|94271.2|94286.6|94261.6|94297.3|94272.3|94286.6|94261.6|66
1650540360000|2022-04-21 11:26:00|94285.4|94260.4|94267.7|94242.7|94286.2|94261.2|94266.1|94241.1|70
1650540370000|2022-04-21 11:26:10|94267.4|94242.4|94290.1|94265.1|94291.5|94266.5|94265.7|94240.7|67
1650540380000|2022-04-21 11:26:20|94288.9|94263.9|94290.7|94265.7|94299.9|94274.9|94288.9|94263.9|50
1650540390000|2022-04-21 11:26:30|94292|94267|94293.6|94268.6|94299.7|94274.7|94292|94267|55
1650540400000|2022-04-21 11:26:40|94292.5|94267.5|94284.6|94259.6|94293.4|94268.4|94283.8|94258.8|51
1650540410000|2022-04-21 11:26:50|94284.2|94259.2|94282.3|94257.3|94284.2|94259.2|94275.5|94250.5|40
1650540420000|2022-04-21 11:27:00|94281.8|94256.8|94270.8|94245.8|94281.8|94256.8|94270.8|94245.8|63
1650540430000|2022-04-21 11:27:10|94268.8|94243.8|94259.3|94234.3|94271.3|94246.3|94255.9|94230.9|59
1650540440000|2022-04-21 11:27:20|94260.2|94235.2|94254|94229|94261|94236|94250|94225|45
1650540450000|2022-04-21 11:27:30|94253.9|94228.9|94240.2|94215.2|94254|94229|94238.7|94213.7|53
1650540460000|2022-04-21 11:27:40|94240.4|94215.4|94232.4|94207.4|94244|94219|94230.6|94205.6|61
1650540470000|2022-04-21 11:27:50|94230.6|94205.6|94243.3|94218.3|94245.4|94220.4|94229|94204|63
1650540480000|2022-04-21 11:28:00|94240.7|94215.7|94246.9|94221.9|94247.8|94222.8|94240.7|94215.7|51
1650540490000|2022-04-21 11:28:10|94246.3|94221.3|94252.6|94227.6|94252.6|94227.6|94245.4|94220.4|43
1650540500000|2022-04-21 11:28:20|94254.5|94229.5|94246.1|94221.1|94256.3|94231.3|94244.7|94219.7|59
1650540510000|2022-04-21 11:28:30|94249.1|94224.1|94249.4|94224.4|94253.4|94228.4|94247|94222|50
1650540520000|2022-04-21 11:28:40|94251|94226|94248|94223|94255.5|94230.5|94246.4|94221.4|53
1650540530000|2022-04-21 11:28:50|94248.9|94223.9|94245.5|94220.5|94249.1|94224.1|94244.2|94219.2|39
1650540540000|2022-04-21 11:29:00|94245.4|94220.4|94235.6|94210.6|94245.7|94220.7|94235.3|94210.3|43
1650540550000|2022-04-21 11:29:10|94236|94211|94236.6|94211.6|94239.8|94214.8|94235.5|94210.5|43
1650540560000|2022-04-21 11:29:20|94235.4|94210.4|94235.6|94210.6|94237.6|94212.6|94234.2|94209.2|36
1650540570000|2022-04-21 11:29:30|94235.7|94210.7|94241.5|94216.5|94241.6|94216.6|94235.7|94210.7|42
1650540580000|2022-04-21 11:29:40|94241.4|94216.4|94221|94196|94242.6|94217.6|94220.3|94195.3|52
1650540590000|2022-04-21 11:29:50|94220.9|94195.9|94223.8|94198.8|94224.5|94199.5|94219.7|94194.7|48
1650540600000|2022-04-21 11:30:00|94224|94199|94226.9|94201.9|94229.1|94204.1|94222.8|94197.8|45
1650540610000|2022-04-21 11:30:10|94226.8|94201.8|94221.7|94196.7|94227.3|94202.3|94221.3|94196.3|48
1650540620000|2022-04-21 11:30:20|94222|94197|94227.4|94202.4|94230.2|94205.2|94221.6|94196.6|35
1650540630000|2022-04-21 11:30:30|94226.8|94201.8|94227|94202|94230.9|94205.9|94223.7|94198.7|48
1650540640000|2022-04-21 11:30:40|94227.1|94202.1|94225.8|94200.8|94227.6|94202.6|94225.7|94200.7|38
1650540650000|2022-04-21 11:30:50|94225.4|94200.4|94232.1|94207.1|94233|94208|94225.3|94200.3|44
1650540660000|2022-04-21 11:31:00|94231.7|94206.7|94233.3|94208.3|94235.2|94210.2|94231.2|94206.2|51
1650540670000|2022-04-21 11:31:10|94233.8|94208.8|94240.3|94215.3|94243.7|94218.7|94233.8|94208.8|39
1650540680000|2022-04-21 11:31:20|94238.6|94213.6|94236.9|94211.9|94245.1|94220.1|94235.5|94210.5|58
1650540690000|2022-04-21 11:31:30|94236.7|94211.7|94246.9|94221.9|94248.6|94223.6|94236.4|94211.4|49
1650540700000|2022-04-21 11:31:40|94247.1|94222.1|94234.2|94209.2|94247.7|94222.7|94232|94207|52
1650540710000|2022-04-21 11:31:50|94234.3|94209.3|94238.1|94213.1|94239.3|94214.3|94234.1|94209.1|42
1650540720000|2022-04-21 11:32:00|94238|94213|94229.1|94204.1|94238.1|94213.1|94228.7|94203.7|54
1650540730000|2022-04-21 11:32:10|94228.9|94203.9|94223.5|94198.5|94229.2|94204.2|94223.1|94198.1|44
1650540740000|2022-04-21 11:32:20|94223.7|94198.7|94219.7|94194.7|94225.4|94200.4|94219.6|94194.6|37
1650540750000|2022-04-21 11:32:30|94219.6|94194.6|94233.5|94208.5|94234.3|94209.3|94219.6|94194.6|38
1650540760000|2022-04-21 11:32:40|94233.3|94208.3|94230.1|94205.1|94237.8|94212.8|94227.8|94202.8|48
1650540770000|2022-04-21 11:32:50|94229.8|94204.8|94225.9|94200.9|94231|94206|94225.1|94200.1|37
1650540780000|2022-04-21 11:33:00|94225.4|94200.4|94229.3|94204.3|94233.5|94208.5|94225.4|94200.4|50
1650540790000|2022-04-21 11:33:10|94229.4|94204.4|94227.7|94202.7|94229.9|94204.9|94223.9|94198.9|48
1650540800000|2022-04-21 11:33:20|94228.8|94203.8|94227.4|94202.4|94230.1|94205.1|94227.3|94202.3|34
1650540810000|2022-04-21 11:33:30|94227.3|94202.3|94226.9|94201.9|94229.2|94204.2|94224.8|94199.8|52
1650540820000|2022-04-21 11:33:40|94227.5|94202.5|94219.3|94194.3|94227.5|94202.5|94219.3|94194.3|42
1650540830000|2022-04-21 11:33:50|94219.6|94194.6|94222.5|94197.5|94224.4|94199.4|94219.4|94194.4|38
1650540840000|2022-04-21 11:34:00|94221.1|94196.1|94229.3|94204.3|94238.6|94213.6|94221.1|94196.1|66
1650540850000|2022-04-21 11:34:10|94228.7|94203.7|94218.4|94193.4|94229.3|94204.3|94217.5|94192.5|51
1650540860000|2022-04-21 11:34:20|94218.6|94193.6|94209.1|94184.1|94219.6|94194.6|94209.1|94184.1|46
1650540870000|2022-04-21 11:34:30|94209.3|94184.3|94207.6|94182.6|94209.5|94184.5|94205.6|94180.6|37
1650540880000|2022-04-21 11:34:40|94207.5|94182.5|94197|94172|94208.9|94183.9|94196|94171|42
1650540890000|2022-04-21 11:34:50|94195.5|94170.5|94200.1|94175.1|94210.2|94185.2|94191.5|94166.5|58
1650540900000|2022-04-21 11:35:00|94198.9|94173.9|94216.4|94191.4|94220.6|94195.6|94198.1|94173.1|60
1650540910000|2022-04-21 11:35:10|94215.2|94190.2|94212.6|94187.6|94226.5|94195.2|94210.3|94172.3|67
1650540920000|2022-04-21 11:35:20|94224.7|94199.7|94221.5|94196.5|94232.4|94207.4|94221.5|94196.5|61
1650540930000|2022-04-21 11:35:30|94220.2|94195.2|94217.8|94192.8|94220.5|94195.5|94214.5|94189.5|50
1650540940000|2022-04-21 11:35:40|94216.3|94191.3|94226.3|94201.3|94240.2|94204.9|94211.7|94174.2|64
1650540950000|2022-04-21 11:35:50|94224.9|94199.9|94225.7|94200.7|94227.4|94202.4|94222.5|94197.5|57
1650540960000|2022-04-21 11:36:00|94225.8|94200.8|94228.9|94203.9|94230.6|94205.6|94224.4|94199.4|52
1650540970000|2022-04-21 11:36:10|94228.6|94203.6|94223.2|94198.2|94229.6|94204.6|94223.2|94198.2|51
1650540980000|2022-04-21 11:36:20|94223.7|94198.7|94227.5|94202.5|94230.8|94205.8|94218.3|94193.3|44
1650540990000|2022-04-21 11:36:30|94227.6|94202.6|94226.9|94201.9|94228.3|94203.3|94225.2|94200.2|45
1650541000000|2022-04-21 11:36:40|94227|94202|94231.3|94206.3|94247.7|94209.7|94225.7|94196.3|37
1650541010000|2022-04-21 11:36:50|94231.6|94206.6|94255.6|94205.6|94277.2|94238.9|94230.4|94205.4|59
1650541020000|2022-04-21 11:37:00|94255.4|94205.4|94234.2|94209.2|94256.1|94221.5|94234|94202.7|62
1650541030000|2022-04-21 11:37:10|94234.7|94209.7|94224.4|94199.4|94240.7|94209.7|94224.4|94190.7|62
1650541040000|2022-04-21 11:37:20|94224.6|94199.6|94229.6|94204.6|94229.8|94204.8|94223.9|94198.9|59
1650541050000|2022-04-21 11:37:30|94229.5|94204.5|94224.8|94199.8|94229.5|94204.5|94222.4|94197.4|56
1650541060000|2022-04-21 11:37:40|94224.1|94199.1|94230.7|94205.7|94231|94206|94222.5|94197.5|55
1650541070000|2022-04-21 11:37:50|94230.2|94205.2|94216.9|94191.9|94230.2|94205.2|94216|94191|55
1650541080000|2022-04-21 11:38:00|94216.8|94191.8|94217.5|94192.5|94225.4|94200.4|94215.2|94190.2|60
1650541090000|2022-04-21 11:38:10|94217.7|94192.7|94219.1|94194.1|94219.3|94194.3|94216.5|94191.5|38
1650541100000|2022-04-21 11:38:20|94219.3|94194.3|94236.6|94211.6|94242.7|94217.7|94218.1|94193.1|60
1650541110000|2022-04-21 11:38:30|94236.8|94211.8|94233.3|94208.3|94237.2|94212.2|94232.4|94207.4|47
1650541120000|2022-04-21 11:38:40|94233.4|94208.4|94234.8|94209.8|94238.3|94213.3|94233.3|94208.3|51
1650541130000|2022-04-21 11:38:50|94234.2|94209.2|94237.1|94212.1|94237.1|94212.1|94233.8|94208.8|32
1650541140000|2022-04-21 11:39:00|94237|94212|94253.6|94228.6|94253.7|94228.7|94236.5|94211.5|36
1650541150000|2022-04-21 11:39:10|94253.2|94228.2|94255|94230|94255.1|94230.1|94252.6|94227.6|44
1650541160000|2022-04-21 11:39:20|94254.8|94229.8|94260|94235|94261.7|94236.7|94254.8|94229.8|37
1650541170000|2022-04-21 11:39:30|94259.1|94234.1|94256.8|94231.8|94259.9|94234.9|94256|94231|29
1650541180000|2022-04-21 11:39:40|94257.3|94232.3|94254.5|94229.5|94262.1|94237.1|94254|94229|50
1650541190000|2022-04-21 11:39:50|94255.4|94230.4|94248.2|94223.2|94255.9|94230.9|94247.7|94222.7|46
1650541200000|2022-04-21 11:40:00|94248.1|94223.1|94247.8|94222.8|94251.6|94226.6|94246.6|94221.6|49
1650541210000|2022-04-21 11:40:10|94247.5|94222.5|94247.8|94222.8|94249|94224|94247.1|94222.1|31
1650541220000|2022-04-21 11:40:20|94248.3|94223.3|94252.1|94227.1|94253.5|94228.5|94245.6|94220.6|47
1650541230000|2022-04-21 11:40:30|94252.3|94227.3|94273.3|94248.3|94277.1|94252.1|94250.5|94225.5|46
1650541240000|2022-04-21 11:40:40|94272.9|94247.9|94277.8|94252.8|94292.3|94256.7|94272.6|94239.9|50
1650541250000|2022-04-21 11:40:50|94277.9|94252.9|94282|94257|94282.6|94257.6|94276.3|94251.3|47
1650541260000|2022-04-21 11:41:00|94282.2|94257.2|94300.7|94275.7|94302.6|94277.6|94280.1|94255.1|54
1650541270000|2022-04-21 11:41:10|94302.3|94277.3|94293.6|94268.6|94302.9|94277.9|94288.2|94249.3|56
1650541280000|2022-04-21 11:41:20|94293.3|94268.3|94283.2|94258.2|94301.3|94271.9|94277.4|94239|60
1650541290000|2022-04-21 11:41:30|94283.3|94258.3|94283.9|94258.9|94285.5|94260.5|94282.4|94257.4|48
1650541300000|2022-04-21 11:41:40|94284|94259|94290.6|94265.6|94290.6|94265.6|94283.5|94258.5|43
1650541310000|2022-04-21 11:41:50|94290.8|94265.8|94290.1|94265.1|94301.8|94266.7|94285.9|94248.5|40
1650541320000|2022-04-21 11:42:00|94289.6|94264.6|94291.5|94266.5|94292.8|94267.8|94289|94264|37
1650541330000|2022-04-21 11:42:10|94291.7|94266.7|94310.2|94285.2|94324.9|94285.2|94289.4|94264.4|48
1650541340000|2022-04-21 11:42:20|94311.1|94286.1|94301.8|94251.8|94320.3|94286.2|94301.4|94251.4|63
1650541350000|2022-04-21 11:42:30|94301.3|94251.3|94298.2|94248.2|94305.1|94259.2|94283.1|94245|55
1650541360000|2022-04-21 11:42:40|94298.3|94248.3|94296|94246|94300.7|94259.5|94277.6|94241.1|49
1650541370000|2022-04-21 11:42:50|94295.9|94245.9|94295.9|94245.9|94296.1|94246.1|94294.8|94244.8|29
1650541380000|2022-04-21 11:43:00|94295.4|94245.4|94296.3|94246.3|94296.3|94246.3|94295.4|94245.4|28
1650541390000|2022-04-21 11:43:10|94296.1|94246.1|94290|94240|94296.6|94246.6|94290|94240|35
1650541400000|2022-04-21 11:43:20|94291.5|94241.5|94293.2|94243.2|94293.7|94258|94281.5|94239.7|64
1650541410000|2022-04-21 11:43:30|94292.7|94242.7|94282.6|94257.6|94299.1|94261.9|94280.9|94242.2|49
1650541420000|2022-04-21 11:43:40|94282.9|94257.9|94283.5|94258.5|94284.5|94259.5|94282.2|94257.2|46
1650541430000|2022-04-21 11:43:50|94283.2|94258.2|94287.3|94262.3|94304.5|94266.3|94283.1|94252.7|46
1650541440000|2022-04-21 11:44:00|94287.2|94262.2|94291.4|94266.4|94304.5|94266.7|94287.2|94252.8|33
1650541450000|2022-04-21 11:44:10|94291.2|94266.2|94282.6|94257.6|94291.6|94266.6|94280.6|94255.6|61
1650541460000|2022-04-21 11:44:20|94282|94257|94285.6|94260.6|94286.3|94261.3|94280.1|94255.1|54
1650541470000|2022-04-21 11:44:30|94285.7|94260.7|94290|94265|94291.7|94266.7|94278.1|94253.1|62
1650541480000|2022-04-21 11:44:40|94289.8|94264.8|94305.5|94280.5|94308|94283|94289.5|94264.5|54
1650541490000|2022-04-21 11:44:50|94305.3|94280.3|94311.7|94286.7|94311.7|94286.7|94304|94279|54
1650541500000|2022-04-21 11:45:00|94325.4|94275.4|94308.1|94283.1|94325.4|94289.9|94308.1|94275.4|66
1650541510000|2022-04-21 11:45:10|94308.3|94283.3|94304.8|94279.8|94308.3|94283.3|94303.6|94278.6|51
1650541520000|2022-04-21 11:45:20|94305.4|94280.4|94313.7|94288.7|94326.8|94290.2|94304.2|94275.3|54
1650541530000|2022-04-21 11:45:30|94314.4|94289.4|94320.4|94295.4|94323.3|94298.3|94314.3|94289.3|71
1650541540000|2022-04-21 11:45:40|94320|94295|94323.8|94298.8|94331.2|94299.6|94317.5|94279.6|55
1650541550000|2022-04-21 11:45:50|94324|94299|94324.8|94299.8|94344.7|94307.8|94320.1|94294.7|56
1650541560000|2022-04-21 11:46:00|94324.5|94299.5|94324.9|94299.9|94325.6|94300.6|94323.2|94298.2|54
1650541570000|2022-04-21 11:46:10|94325|94300|94331.1|94306.1|94347.8|94308.2|94324.4|94297.8|55
1650541580000|2022-04-21 11:46:20|94331.2|94306.2|94335.6|94285.6|94336.6|94306.4|94323.5|94285.4|57
1650541590000|2022-04-21 11:46:30|94334.7|94284.7|94322.4|94297.4|94335.4|94300|94321.7|94282.3|57
1650541600000|2022-04-21 11:46:40|94322.3|94297.3|94313.4|94288.4|94323.7|94298.7|94312.7|94287.7|60
1650541610000|2022-04-21 11:46:50|94313.6|94288.6|94310|94285|94336|94300.3|94310|94283|63
1650541620000|2022-04-21 11:47:00|94310.2|94285.2|94315.7|94290.7|94333.4|94295.7|94310|94272|60
1650541630000|2022-04-21 11:47:10|94315.9|94290.9|94323.6|94273.6|94323.8|94290.9|94310.5|94272.7|50
1650541640000|2022-04-21 11:47:20|94323.9|94273.9|94311.5|94286.5|94323.9|94287.5|94300.6|94262.6|55
1650541650000|2022-04-21 11:47:30|94323.5|94273.5|94296.7|94271.7|94323.5|94288.2|94296.7|94271.7|35
1650541660000|2022-04-21 11:47:40|94296|94271|94284.7|94259.7|94308.9|94271.8|94283.7|94246.7|61
1650541670000|2022-04-21 11:47:50|94284.1|94259.1|94291.6|94266.6|94301.1|94266.6|94283.8|94246.6|58
1650541680000|2022-04-21 11:48:00|94290.1|94265.1|94295|94270|94308.4|94270.8|94290.1|94256.3|51
1650541690000|2022-04-21 11:48:10|94294.8|94269.8|94297.6|94272.6|94299|94274|94294.1|94269.1|56
1650541700000|2022-04-21 11:48:20|94297.9|94272.9|94284.6|94259.6|94297.9|94272.9|94282|94257|58
1650541710000|2022-04-21 11:48:30|94285.6|94260.6|94286.5|94261.5|94286.9|94261.9|94284.7|94259.7|43
1650541720000|2022-04-21 11:48:40|94286.4|94261.4|94286.1|94261.1|94289.8|94264.8|94285.1|94260.1|38
1650541730000|2022-04-21 11:48:50|94285.9|94260.9|94281.5|94256.5|94287.4|94262.4|94281.1|94256.1|56
1650541740000|2022-04-21 11:49:00|94278.8|94253.8|94268.2|94243.2|94285|94256.7|94267.7|94234|59
1650541750000|2022-04-21 11:49:10|94268.4|94243.4|94266.1|94241.1|94270|94245|94266|94241|61
1650541760000|2022-04-21 11:49:20|94265.3|94240.3|94258.9|94233.9|94280.4|94243|94257.7|94222|64
1650541770000|2022-04-21 11:49:30|94271.5|94221.5|94262.1|94237.1|94272|94238.5|94255.5|94220.5|65
1650541780000|2022-04-21 11:49:40|94263.8|94238.8|94262.3|94237.3|94264|94239|94255.4|94230.4|55
1650541790000|2022-04-21 11:49:50|94262.2|94237.2|94260.1|94235.1|94264.7|94239.7|94260.1|94235.1|42
1650541800000|2022-04-21 11:50:00|94262.2|94237.2|94262|94237|94275.2|94237.5|94254.1|94218.9|51
1650541810000|2022-04-21 11:50:10|94261.7|94236.7|94276.8|94251.8|94288.7|94252.1|94261.7|94224.1|52
1650541820000|2022-04-21 11:50:20|94276.6|94251.6|94286.2|94261.2|94298.7|94261.6|94274.4|94248.1|53
1650541830000|2022-04-21 11:50:30|94285.9|94260.9|94292.7|94267.7|94303.8|94267.8|94281.1|94245.9|65
1650541840000|2022-04-21 11:50:40|94292.3|94267.3|94325.7|94300.7|94325.7|94300.7|94291.3|94262.1|75
1650541850000|2022-04-21 11:50:50|94325.6|94300.6|94329.1|94304.1|94342.6|94306.6|94325.6|94291.3|62
1650541860000|2022-04-21 11:51:00|94329.4|94304.4|94339.5|94289.5|94339.5|94304.4|94326.8|94288.5|44
1650541870000|2022-04-21 11:51:10|94339.6|94289.6|94345.1|94295.1|94345.2|94306.1|94327.4|94285.7|61
1650541880000|2022-04-21 11:51:20|94345.3|94295.3|94315.5|94290.5|94345.7|94308.1|94315.5|94290.5|64
1650541890000|2022-04-21 11:51:30|94311.4|94286.4|94312.5|94262.5|94314.1|94286.4|94298|94255.4|65
1650541900000|2022-04-21 11:51:40|94312.3|94262.3|94313.9|94263.9|94318.4|94277.5|94300.8|94262.1|61
1650541910000|2022-04-21 11:51:50|94314.6|94264.6|94313.1|94263.1|94314.9|94276|94299.1|94261.4|57
1650541920000|2022-04-21 11:52:00|94313.3|94263.3|94314.3|94264.3|94316.4|94270|94293.6|94257.1|62
1650541930000|2022-04-21 11:52:10|94313.1|94263.1|94309.5|94284.5|94318|94284.5|94301.7|94262.7|63
1650541940000|2022-04-21 11:52:20|94322.8|94272.8|94320.3|94270.3|94323.5|94273.5|94320.1|94270.1|50
1650541950000|2022-04-21 11:52:30|94321.2|94271.2|94318.5|94268.5|94321.2|94281.2|94297.9|94262.2|61
1650541960000|2022-04-21 11:52:40|94318.8|94268.8|94300.6|94275.6|94318.8|94281.7|94299.6|94265|63
1650541970000|2022-04-21 11:52:50|94300.1|94275.1|94299.3|94274.3|94301.5|94276.5|94298.5|94273.5|39
1650541980000|2022-04-21 11:53:00|94299.2|94274.2|94312.5|94262.5|94312.5|94274.6|94299.2|94256.2|45
1650541990000|2022-04-21 11:53:10|94312.3|94262.3|94317.7|94267.7|94318|94280.3|94298.8|94260.8|47
1650542000000|2022-04-21 11:53:20|94318|94268|94333.9|94308.9|94343.4|94308.9|94306|94267.6|62
1650542010000|2022-04-21 11:53:30|94342.7|94292.7|94341|94291|94344.9|94294.9|94338.9|94288.9|61
1650542020000|2022-04-21 11:53:40|94341.1|94291.1|94341.5|94291.5|94342.3|94292.3|94339.1|94289.1|48
1650542030000|2022-04-21 11:53:50|94341.6|94291.6|94341.6|94291.6|94342|94292|94340.8|94290.8|35
1650542040000|2022-04-21 11:54:00|94341.1|94291.1|94342.6|94292.6|94344.1|94294.1|94340.7|94290.7|47
1650542050000|2022-04-21 11:54:10|94342.7|94292.7|94326.4|94276.4|94346.6|94296.6|94318.4|94276.4|47
1650542060000|2022-04-21 11:54:20|94328|94278|94322.1|94272.1|94328|94283.5|94306.2|94264.7|65
1650542070000|2022-04-21 11:54:30|94322|94272|94306.3|94281.3|94322.7|94281.6|94305.3|94270|50
1650542080000|2022-04-21 11:54:40|94306.7|94281.7|94347.8|94297.8|94348.3|94307.2|94304.8|94279.8|69
1650542090000|2022-04-21 11:54:50|94347.7|94297.7|94332.1|94307.1|94349|94313.1|94325.2|94288|62
1650542100000|2022-04-21 11:55:00|94344.1|94294.1|94341.9|94291.9|94344.5|94305.9|94328.1|94287.4|64
1650542110000|2022-04-21 11:55:10|94342.9|94292.9|94329.6|94304.6|94347.2|94322.2|94317.8|94292.7|73
1650542120000|2022-04-21 11:55:20|94333|94308|94338.4|94313.4|94339.3|94314.3|94332.4|94307.4|55
1650542130000|2022-04-21 11:55:30|94338.5|94313.5|94343.1|94318.1|94344.2|94319.2|94338.3|94313.3|49
1650542140000|2022-04-21 11:55:40|94343.4|94318.4|94331.6|94306.6|94343.7|94318.7|94325.7|94300.7|62
1650542150000|2022-04-21 11:55:50|94331.9|94306.9|94336.2|94311.2|94345.8|94320.8|94331.3|94306.3|50
1650542160000|2022-04-21 11:56:00|94335.3|94310.3|94317.7|94292.7|94341.3|94310.3|94316.8|94290.8|63
1650542170000|2022-04-21 11:56:10|94317.5|94292.5|94312|94287|94317.5|94292.5|94304.1|94279.1|56
1650542180000|2022-04-21 11:56:20|94313|94288|94311.2|94286.2|94313.1|94288.1|94309|94284|51
1650542190000|2022-04-21 11:56:30|94311.6|94286.6|94311.4|94286.4|94323.4|94287.8|94309.4|94273.2|50
1650542200000|2022-04-21 11:56:40|94312.6|94287.6|94303.8|94278.8|94317|94287.7|94303.3|94267|39
1650542210000|2022-04-21 11:56:50|94304.3|94279.3|94291.1|94241.1|94320.8|94279.3|94276.8|94240.8|65
1650542220000|2022-04-21 11:57:00|94290.9|94240.9|94287.9|94237.9|94291.6|94251.7|94269|94234.9|57
1650542230000|2022-04-21 11:57:10|94287.8|94237.8|94295.7|94270.7|94305.1|94271|94273.2|94236.4|61
1650542240000|2022-04-21 11:57:20|94296.6|94271.6|94308|94283|94308.8|94283.8|94294.9|94269.9|49
1650542250000|2022-04-21 11:57:30|94311.5|94286.5|94309.7|94284.7|94349.6|94324|94308.2|94283.2|77
1650542260000|2022-04-21 11:57:40|94309.3|94284.3|94295.8|94270.8|94309.3|94284.3|94295.8|94270.8|56
1650542270000|2022-04-21 11:57:50|94295.2|94270.2|94301.8|94276.8|94301.8|94276.8|94294.7|94269.7|51
1650542280000|2022-04-21 11:58:00|94301.4|94276.4|94303.5|94278.5|94303.7|94278.7|94300.6|94275.6|50
1650542290000|2022-04-21 11:58:10|94303.4|94278.4|94305.2|94280.2|94308.9|94283.9|94303.4|94278.4|48
1650542300000|2022-04-21 11:58:20|94304.9|94279.9|94308.9|94283.9|94309.4|94284.4|94299.2|94274.2|62
1650542310000|2022-04-21 11:58:30|94309.1|94284.1|94309|94284|94309.1|94284.1|94301.4|94276.4|50
1650542320000|2022-04-21 11:58:40|94307.1|94282.1|94301.5|94276.5|94307.1|94282.1|94300.9|94275.9|41
1650542330000|2022-04-21 11:58:50|94302.7|94277.7|94301.8|94276.8|94305.9|94280.9|94300.3|94275.3|49
1650542340000|2022-04-21 11:59:00|94301.7|94276.7|94311.9|94286.9|94313.5|94288.5|94301.7|94276.7|57
1650542350000|2022-04-21 11:59:10|94313.3|94288.3|94311.4|94286.4|94313.3|94288.3|94309.6|94284.6|49
1650542360000|2022-04-21 11:59:20|94310.3|94285.3|94310.4|94285.4|94312.1|94287.1|94306.1|94281.1|50
1650542370000|2022-04-21 11:59:30|94310|94285|94308|94283|94311.9|94286.9|94307.4|94282.4|42
1650542380000|2022-04-21 11:59:40|94308.3|94283.3|94309|94284|94310.2|94285.2|94307.7|94282.7|47
1650542390000|2022-04-21 11:59:50|94309.7|94284.7|94312.7|94287.7|94313.6|94288.6|94308.5|94283.5|45
1650542400000|2022-04-21 12:00:00|94312.6|94287.6|94342|94292|94342.2|94310.8|94306.4|94281.4|70
1650542410000|2022-04-21 12:00:10|94341.9|94291.9|94328.7|94303.7|94345.9|94308.4|94321.6|94283.6|68
1650542420000|2022-04-21 12:00:20|94326.7|94301.7|94327.3|94302.3|94327.9|94302.9|94325|94300|43
1650542430000|2022-04-21 12:00:30|94327.2|94302.2|94331.9|94306.9|94336.5|94311.5|94327.2|94302.2|54
1650542440000|2022-04-21 12:00:40|94332|94307|94322.7|94297.7|94333.9|94308.9|94321|94296|53
1650542450000|2022-04-21 12:00:50|94322.9|94297.9|94308.3|94283.3|94322.9|94297.9|94307.7|94282.7|56
1650542460000|2022-04-21 12:01:00|94308.7|94283.7|94319.8|94294.8|94320.7|94295.7|94308.7|94283.7|54
1650542470000|2022-04-21 12:01:10|94319.6|94294.6|94313.7|94288.7|94320.5|94295.5|94304.6|94279.6|64
1650542480000|2022-04-21 12:01:20|94312.8|94287.8|94323.3|94298.3|94324.3|94299.3|94311.8|94286.8|52
1650542490000|2022-04-21 12:01:30|94323.6|94298.6|94320.1|94295.1|94330.8|94305.8|94316.7|94291.7|65
1650542500000|2022-04-21 12:01:40|94319.1|94294.1|94311.7|94286.7|94322.1|94297.1|94311.6|94286.6|53
1650542510000|2022-04-21 12:01:50|94311.4|94286.4|94318.3|94293.3|94318.3|94293.3|94311|94286|44
1650542520000|2022-04-21 12:02:00|94318.1|94293.1|94299.6|94274.6|94318.7|94293.7|94298|94273|64
1650542530000|2022-04-21 12:02:10|94299.9|94274.9|94303.2|94278.2|94304|94279|94298|94273|50
1650542540000|2022-04-21 12:02:20|94303.1|94278.1|94297.5|94272.5|94309.2|94284.2|94297.1|94272.1|49
1650542550000|2022-04-21 12:02:30|94297.3|94272.3|94274.6|94249.6|94297.3|94272.3|94274.3|94249.3|56
1650542560000|2022-04-21 12:02:40|94274.9|94249.9|94280.6|94255.6|94284.7|94259.7|94274.5|94249.5|56
1650542570000|2022-04-21 12:02:50|94281.3|94256.3|94273.2|94248.2|94281.3|94256.3|94273|94248|51
1650542580000|2022-04-21 12:03:00|94273.8|94248.8|94276.8|94251.8|94279|94254|94265.9|94240.9|49
1650542590000|2022-04-21 12:03:10|94276.9|94251.9|94273.5|94248.5|94286.6|94254|94272.6|94233.6|33
1650542600000|2022-04-21 12:03:20|94274|94249|94270.2|94245.2|94274|94249|94268.9|94243.9|45
1650542610000|2022-04-21 12:03:30|94270.1|94245.1|94275.7|94250.7|94275.7|94250.7|94269.1|94244.1|32
1650542620000|2022-04-21 12:03:40|94275.5|94250.5|94270.4|94245.4|94275.8|94250.8|94270.2|94245.2|38
1650542630000|2022-04-21 12:03:50|94270.5|94245.5|94273.8|94248.8|94273.8|94248.8|94270|94245|32
1650542640000|2022-04-21 12:04:00|94270.5|94245.5|94258.6|94233.6|94274.7|94249.7|94255.1|94230.1|66
1650542650000|2022-04-21 12:04:10|94258.9|94233.9|94256.9|94231.9|94269.1|94244.1|94256.5|94231.5|51
1650542660000|2022-04-21 12:04:20|94257.1|94232.1|94257.7|94232.7|94260.7|94235.7|94254.8|94229.8|31
1650542670000|2022-04-21 12:04:30|94256.9|94231.9|94252.9|94227.9|94260.6|94235.6|94246.7|94221.7|58
1650542680000|2022-04-21 12:04:40|94253.7|94228.7|94251.2|94226.2|94253.7|94228.7|94245.7|94220.7|69
1650542690000|2022-04-21 12:04:50|94252.1|94227.1|94248.9|94223.9|94253.2|94228.2|94248.5|94223.5|42
1650542700000|2022-04-21 12:05:00|94248.7|94223.7|94250.6|94225.6|94251.3|94226.3|94247.3|94222.3|43
1650542710000|2022-04-21 12:05:10|94250.4|94225.4|94264.5|94239.5|94264.8|94239.8|94250.1|94225.1|55
1650542720000|2022-04-21 12:05:20|94264.2|94239.2|94256.4|94231.4|94269|94244|94255.4|94230.4|62
1650542730000|2022-04-21 12:05:30|94256.6|94231.6|94259.2|94234.2|94259.5|94234.5|94255.6|94230.6|43
1650542740000|2022-04-21 12:05:40|94259|94234|94262.8|94237.8|94281.2|94243.3|94259|94228.5|55
1650542750000|2022-04-21 12:05:50|94263.4|94238.4|94258.1|94233.1|94274|94238.8|94258|94220.9|56
1650542760000|2022-04-21 12:06:00|94258.5|94233.5|94259.5|94234.5|94260.7|94235.7|94252.5|94227.5|50
1650542770000|2022-04-21 12:06:10|94259.6|94234.6|94260.5|94235.5|94260.6|94235.6|94258|94233|25
1650542780000|2022-04-21 12:06:20|94260.4|94235.4|94259.5|94234.5|94263.8|94238.8|94258|94233|47
1650542790000|2022-04-21 12:06:30|94259.7|94234.7|94260.4|94235.4|94261.7|94236.7|94259.3|94234.3|30
1650542800000|2022-04-21 12:06:40|94260.1|94235.1|94266.6|94241.6|94267.4|94242.4|94259.6|94234.6|35
1650542810000|2022-04-21 12:06:50|94266.7|94241.7|94266.9|94241.9|94266.9|94241.9|94265.3|94240.3|39
1650542820000|2022-04-21 12:07:00|94267.9|94242.9|94271.9|94246.9|94272.2|94247.2|94267.9|94242.9|39
1650542830000|2022-04-21 12:07:10|94272|94247|94266.2|94241.2|94281.6|94249|94263.8|94229.4|46
1650542840000|2022-04-21 12:07:20|94264.3|94239.3|94272|94247|94273.7|94248.7|94264|94239|49
1650542850000|2022-04-21 12:07:30|94272.4|94247.4|94267.2|94242.2|94272.7|94247.7|94267.1|94242.1|47
1650542860000|2022-04-21 12:07:40|94267.1|94242.1|94271.3|94221.3|94273.1|94243.5|94258.9|94221.3|53
1650542870000|2022-04-21 12:07:50|94271.4|94221.4|94264.7|94239.7|94274.1|94241.4|94259.3|94220.3|50
1650542880000|2022-04-21 12:08:00|94264.5|94239.5|94281.8|94256.8|94281.8|94256.8|94262.4|94237.4|60
1650542890000|2022-04-21 12:08:10|94282.1|94257.1|94277.3|94252.3|94282.1|94257.1|94272.1|94247.1|61
1650542900000|2022-04-21 12:08:20|94280|94255|94263.1|94238.1|94282.2|94257.2|94261.6|94236.6|72
1650542910000|2022-04-21 12:08:30|94261.5|94236.5|94268.6|94243.6|94269.3|94244.3|94261.5|94236.5|42
1650542920000|2022-04-21 12:08:40|94269|94244|94264.1|94239.1|94270.7|94245.7|94261.9|94236.9|52
1650542930000|2022-04-21 12:08:50|94263.5|94238.5|94239.6|94214.6|94263.5|94238.5|94239.1|94214.1|59
1650542940000|2022-04-21 12:09:00|94240.2|94215.2|94246.7|94221.7|94250.6|94225.6|94237.2|94212.2|63
1650542950000|2022-04-21 12:09:10|94247.3|94222.3|94236.8|94211.8|94247.3|94222.3|94232.9|94207.9|55
1650542960000|2022-04-21 12:09:20|94238.5|94213.5|94252.7|94227.7|94253.2|94228.2|94238.5|94213.5|54
1650542970000|2022-04-21 12:09:30|94252.4|94227.4|94253.1|94228.1|94268.4|94233|94249.7|94218.1|45
1650542980000|2022-04-21 12:09:40|94250.1|94225.1|94248|94223|94262.7|94237.7|94245.1|94220.1|46
1650542990000|2022-04-21 12:09:50|94247.3|94222.3|94255|94230|94258.9|94233.9|94246.5|94221.5|40
1650543000000|2022-04-21 12:10:00|94255.3|94230.3|94244.8|94219.8|94275.3|94234.5|94244.2|94209.9|59
1650543010000|2022-04-21 12:10:10|94244.9|94219.9|94244.6|94219.6|94246.8|94221.8|94243.7|94218.7|58
1650543020000|2022-04-21 12:10:20|94245|94220|94231.8|94206.8|94245|94220|94229.1|94204.1|60
1650543030000|2022-04-21 12:10:30|94230.8|94205.8|94232.9|94207.9|94251.8|94214|94230.8|94201.4|58
1650543040000|2022-04-21 12:10:40|94240.6|94190.6|94242.9|94217.9|94248.5|94218.4|94230.2|94190|63
1650543050000|2022-04-21 12:10:50|94242.4|94217.4|94254|94229|94254|94229|94240.7|94215.7|58
1650543060000|2022-04-21 12:11:00|94252.4|94227.4|94250.5|94225.5|94259.9|94234.9|94250.2|94225.2|60
1650543070000|2022-04-21 12:11:10|94250.9|94225.9|94248.2|94223.2|94251.7|94226.7|94240.7|94215.7|64
1650543080000|2022-04-21 12:11:20|94249.4|94224.4|94261.4|94236.4|94262.3|94237.3|94248.6|94223.6|62
1650543090000|2022-04-21 12:11:30|94261.2|94236.2|94251|94226|94262.7|94237.7|94249.7|94224.7|63
1650543100000|2022-04-21 12:11:40|94251.6|94226.6|94253.1|94228.1|94254.5|94229.5|94247.7|94222.7|62
1650543110000|2022-04-21 12:11:50|94253.2|94228.2|94254.3|94229.3|94264.3|94239.3|94251.9|94226.9|49
1650543120000|2022-04-21 12:12:00|94254.2|94229.2|94250.6|94225.6|94254.2|94229.2|94248|94223|61
1650543130000|2022-04-21 12:12:10|94250.3|94225.3|94247.8|94222.8|94250.4|94225.4|94247.7|94222.7|45
1650543140000|2022-04-21 12:12:20|94247.1|94222.1|94247.8|94222.8|94250.1|94225.1|94244|94219|41
1650543150000|2022-04-21 12:12:30|94248.1|94223.1|94242.7|94217.7|94250.2|94225.2|94242.7|94217.7|44
1650543160000|2022-04-21 12:12:40|94243.2|94218.2|94240.9|94215.9|94244|94219|94240.2|94215.2|40
1650543170000|2022-04-21 12:12:50|94241.1|94216.1|94243.7|94218.7|94244.2|94219.2|94240|94215|41
1650543180000|2022-04-21 12:13:00|94243.6|94218.6|94244.1|94219.1|94245.8|94220.8|94241.8|94216.8|46
1650543190000|2022-04-21 12:13:10|94243.9|94218.9|94239.4|94214.4|94243.9|94218.9|94239|94214|47
1650543200000|2022-04-21 12:13:20|94238.4|94213.4|94242.6|94217.6|94253.7|94218.3|94237.1|94203.3|54
1650543210000|2022-04-21 12:13:30|94250.8|94225.8|94240.1|94215.1|94251.7|94226.7|94232|94207|60
1650543220000|2022-04-21 12:13:40|94240.8|94215.8|94234.9|94209.9|94259.6|94226|94233.5|94208.5|65
1650543230000|2022-04-21 12:13:50|94235|94210|94228.6|94203.6|94236.6|94211.6|94225.2|94200.2|69
1650543240000|2022-04-21 12:14:00|94228.7|94203.7|94218.9|94193.9|94244.5|94211|94218.9|94186.3|74
1650543250000|2022-04-21 12:14:10|94217.3|94192.3|94211.4|94186.4|94226.8|94201.8|94211|94186|71
1650543260000|2022-04-21 12:14:20|94211.8|94186.8|94206.6|94181.6|94214.4|94189.4|94204.8|94179.8|60
1650543270000|2022-04-21 12:14:30|94207.7|94182.7|94222.7|94197.7|94231.3|94206.3|94206.9|94181.9|54
1650543280000|2022-04-21 12:14:40|94226.5|94201.5|94225|94200|94227.7|94202.7|94217.9|94192.9|59
1650543290000|2022-04-21 12:14:50|94224.2|94199.2|94210.5|94185.5|94224.2|94199.2|94209.3|94184.3|66
1650543300000|2022-04-21 12:15:00|94209.8|94184.8|94207.8|94182.8|94212.9|94187.9|94206.2|94181.2|60
1650543310000|2022-04-21 12:15:10|94208.1|94183.1|94236.6|94186.6|94237.6|94200.5|94205.8|94180.8|48
1650543320000|2022-04-21 12:15:20|94236.4|94186.4|94231.2|94206.2|94236.8|94206.2|94223.8|94186.4|56
1650543330000|2022-04-21 12:15:30|94231.5|94206.5|94230|94205|94232.9|94207.9|94227.9|94202.9|49
1650543340000|2022-04-21 12:15:40|94229.8|94204.8|94232.8|94207.8|94232.8|94207.8|94229.1|94204.1|42
1650543350000|2022-04-21 12:15:50|94232.9|94207.9|94233.5|94208.5|94234.1|94209.1|94231.9|94206.9|36
1650543360000|2022-04-21 12:16:00|94233.6|94208.6|94237.7|94212.7|94237.9|94212.9|94233.5|94208.5|34
1650543370000|2022-04-21 12:16:10|94237.4|94212.4|94236.7|94211.7|94238.5|94213.5|94232|94207|44
1650543380000|2022-04-21 12:16:20|94237.3|94212.3|94231.8|94206.8|94238.3|94213.3|94230.7|94205.7|56
1650543390000|2022-04-21 12:16:30|94231.7|94206.7|94225.5|94200.5|94232.9|94207.9|94224.2|94199.2|58
1650543400000|2022-04-21 12:16:40|94225.8|94200.8|94227.3|94202.3|94234.5|94209.5|94225|94200|48
1650543410000|2022-04-21 12:16:50|94227.2|94202.2|94230.8|94205.8|94238.6|94213.6|94226.9|94201.9|53
1650543420000|2022-04-21 12:17:00|94230.7|94205.7|94232.4|94207.4|94233.2|94208.2|94228.9|94203.9|49
1650543430000|2022-04-21 12:17:10|94232.5|94207.5|94233.5|94208.5|94233.9|94208.9|94231.8|94206.8|41
1650543440000|2022-04-21 12:17:20|94233.9|94208.9|94224|94199|94233.9|94208.9|94219.5|94194.5|41
1650543450000|2022-04-21 12:17:30|94224.1|94199.1|94240.6|94215.6|94242.6|94217.6|94223.2|94198.2|41
1650543460000|2022-04-21 12:17:40|94240.9|94215.9|94241|94216|94242.5|94217.5|94237.3|94212.3|46
1650543470000|2022-04-21 12:17:50|94240.6|94215.6|94236.2|94211.2|94241.8|94216.8|94235.5|94210.5|38
1650543480000|2022-04-21 12:18:00|94236.3|94211.3|94247.2|94222.2|94250.2|94225.2|94235|94210|54
1650543490000|2022-04-21 12:18:10|94246.6|94221.6|94244.5|94219.5|94248.5|94223.5|94242.6|94217.6|53
1650543500000|2022-04-21 12:18:20|94244.1|94219.1|94236.3|94211.3|94244.6|94219.6|94234.2|94209.2|56
1650543510000|2022-04-21 12:18:30|94236|94211|94236.4|94211.4|94236.4|94211.4|94232.9|94207.9|50
1650543520000|2022-04-21 12:18:40|94235.6|94210.6|94237.2|94212.2|94238.3|94213.3|94235.3|94210.3|47
1650543530000|2022-04-21 12:18:50|94237.1|94212.1|94198|94173|94237.4|94212.4|94198|94173|40
1650543540000|2022-04-21 12:19:00|94197.6|94172.6|94195.2|94170.2|94197.6|94172.6|94190.6|94165.6|59
1650543550000|2022-04-21 12:19:10|94194.5|94169.5|94198.5|94173.5|94199.4|94174.4|94192.7|94167.7|53
1650543560000|2022-04-21 12:19:20|94197.4|94172.4|94200.6|94175.6|94201.5|94176.5|94197.1|94172.1|48
1650543570000|2022-04-21 12:19:30|94200.5|94175.5|94199.2|94174.2|94200.7|94175.7|94196.8|94171.8|56
1650543580000|2022-04-21 12:19:40|94199|94174|94211.6|94161.6|94213.9|94176.7|94198.9|94160.1|37
1650543590000|2022-04-21 12:19:50|94211.4|94161.4|94205.2|94155.2|94212.8|94162.8|94203.8|94153.8|54
1650543600000|2022-04-21 12:20:00|94205.1|94155.1|94194.9|94169.9|94205.7|94169.9|94189.2|94151.9|58
1650543610000|2022-04-21 12:20:10|94193.8|94168.8|94194.3|94169.3|94195.2|94170.2|94188.6|94163.6|56
1650543620000|2022-04-21 12:20:20|94194.5|94169.5|94185.7|94160.7|94199|94174|94184.4|94159.4|58
1650543630000|2022-04-21 12:20:30|94186.2|94161.2|94173.1|94148.1|94196.7|94171.7|94173.1|94148.1|68
1650543640000|2022-04-21 12:20:40|94173|94148|94194.1|94144.1|94194.8|94156.2|94171.7|94133.1|55
1650543650000|2022-04-21 12:20:50|94193.1|94143.1|94171.6|94146.6|94194|94157.1|94171.5|94134.5|48
1650543660000|2022-04-21 12:21:00|94171.3|94146.3|94179.1|94154.1|94180|94155|94168.6|94143.6|52
1650543670000|2022-04-21 12:21:10|94179.6|94154.6|94178.8|94153.8|94179.6|94154.6|94177.3|94152.3|39
1650543680000|2022-04-21 12:21:20|94178.3|94153.3|94179.4|94154.4|94179.9|94154.9|94175|94150|46
1650543690000|2022-04-21 12:21:30|94179.5|94154.5|94179.9|94154.9|94180|94155|94178.7|94153.7|23
1650543700000|2022-04-21 12:21:40|94179.8|94154.8|94179.6|94154.6|94180.3|94155.3|94179.5|94154.5|21
1650543710000|2022-04-21 12:21:50|94179.5|94154.5|94213.2|94188.2|94214.6|94189.6|94179.4|94154.4|61
1650543720000|2022-04-21 12:22:00|94213.3|94188.3|94209.5|94184.5|94213.3|94188.3|94208.5|94183.5|48
1650543730000|2022-04-21 12:22:10|94209.6|94184.6|94212.2|94187.2|94212.5|94187.5|94208.8|94183.8|39
1650543740000|2022-04-21 12:22:20|94212|94187|94209.6|94184.6|94213.5|94188.5|94209.6|94184.6|51
1650543750000|2022-04-21 12:22:30|94209.1|94184.1|94208.5|94183.5|94209.8|94184.8|94208.5|94183.5|24
1650543760000|2022-04-21 12:22:40|94208.6|94183.6|94205|94180|94211.8|94186.8|94203.9|94178.9|50
1650543770000|2022-04-21 12:22:50|94204.9|94179.9|94202.7|94177.7|94206.5|94181.5|94201.5|94176.5|56
1650543780000|2022-04-21 12:23:00|94203|94178|94188.1|94163.1|94206.5|94181.5|94187.9|94162.9|62
1650543790000|2022-04-21 12:23:10|94187.8|94162.8|94187.3|94162.3|94188|94163|94186.5|94161.5|29
1650543800000|2022-04-21 12:23:20|94187|94162|94187.4|94162.4|94190|94165|94186.3|94161.3|41
1650543810000|2022-04-21 12:23:30|94187.6|94162.6|94184.9|94159.9|94187.9|94162.9|94181.1|94156.1|50
1650543820000|2022-04-21 12:23:40|94184.8|94159.8|94186.1|94161.1|94190.7|94165.7|94184.1|94159.1|60
1650543830000|2022-04-21 12:23:50|94186|94161|94203.3|94178.3|94203.8|94178.8|94186|94161|57
1650543840000|2022-04-21 12:24:00|94203|94178|94203.7|94178.7|94203.9|94178.9|94199.8|94174.8|51
1650543850000|2022-04-21 12:24:10|94203.6|94178.6|94195.7|94170.7|94203.6|94178.6|94194.9|94169.9|44
1650543860000|2022-04-21 12:24:20|94195.5|94170.5|94200.1|94175.1|94200.3|94175.3|94193.9|94168.9|41
1650543870000|2022-04-21 12:24:30|94199.8|94174.8|94188.2|94163.2|94199.8|94174.8|94187.9|94162.9|56
1650543880000|2022-04-21 12:24:40|94188.8|94163.8|94192.6|94167.6|94192.6|94167.6|94187.6|94162.6|39
1650543890000|2022-04-21 12:24:50|94192.8|94167.8|94191.6|94166.6|94192.8|94167.8|94190.9|94165.9|41
1650543900000|2022-04-21 12:25:00|94192.8|94167.8|94193.8|94168.8|94196.4|94171.4|94192.8|94167.8|39
1650543910000|2022-04-21 12:25:10|94193.4|94168.4|94192.4|94167.4|94194.9|94169.9|94192.1|94167.1|43
1650543920000|2022-04-21 12:25:20|94192.2|94167.2|94191.3|94166.3|94192.6|94167.6|94190.5|94165.5|25
1650543930000|2022-04-21 12:25:30|94191.2|94166.2|94187.3|94162.3|94191.5|94166.5|94184|94159|48
1650543940000|2022-04-21 12:25:40|94187.2|94162.2|94180.1|94155.1|94188.5|94163.5|94175.5|94150.5|46
1650543950000|2022-04-21 12:25:50|94180.8|94155.8|94181.2|94156.2|94185.2|94160.2|94179.5|94154.5|61
1650543960000|2022-04-21 12:26:00|94182.5|94157.5|94174.5|94149.5|94182.5|94157.5|94171.1|94146.1|56
1650543970000|2022-04-21 12:26:10|94174.6|94149.6|94172.9|94147.9|94177.3|94152.3|94172.6|94147.6|40
1650543980000|2022-04-21 12:26:20|94173|94148|94186.5|94161.5|94188.6|94163.6|94172.8|94147.8|55
1650543990000|2022-04-21 12:26:30|94186.6|94161.6|94181.3|94156.3|94186.6|94161.6|94176.7|94151.7|58
1650544000000|2022-04-21 12:26:40|94181.2|94156.2|94180.7|94155.7|94184.6|94159.6|94179.4|94154.4|49
1650544010000|2022-04-21 12:26:50|94179.5|94154.5|94181.7|94156.7|94184.9|94159.9|94178.2|94153.2|50
1650544020000|2022-04-21 12:27:00|94181.5|94156.5|94181.8|94156.8|94183|94158|94180.4|94155.4|48
1650544030000|2022-04-21 12:27:10|94183|94158|94180.2|94155.2|94183|94158|94179.8|94154.8|40
1650544040000|2022-04-21 12:27:20|94180|94155|94179.4|94154.4|94181.6|94156.6|94178.6|94153.6|39
1650544050000|2022-04-21 12:27:30|94179.3|94154.3|94181.4|94156.4|94184.1|94159.1|94178.4|94153.4|43
1650544060000|2022-04-21 12:27:40|94181.8|94156.8|94182|94157|94184.5|94159.5|94179.9|94154.9|41
1650544070000|2022-04-21 12:27:50|94182.1|94157.1|94185.1|94160.1|94190.3|94165.3|94182|94157|45
1650544080000|2022-04-21 12:28:00|94184.7|94159.7|94174.6|94149.6|94184.7|94159.7|94172.7|94147.7|49
1650544090000|2022-04-21 12:28:10|94175.7|94150.7|94175.5|94150.5|94178.1|94153.1|94172.9|94147.9|48
1650544100000|2022-04-21 12:28:20|94175.4|94150.4|94171.9|94146.9|94175.5|94150.5|94171.3|94146.3|42
1650544110000|2022-04-21 12:28:30|94172.1|94147.1|94164.2|94139.2|94172.1|94147.1|94163.5|94138.5|37
1650544120000|2022-04-21 12:28:40|94164.1|94139.1|94169.6|94144.6|94170.7|94145.7|94163.6|94138.6|47
1650544130000|2022-04-21 12:28:50|94169.1|94144.1|94176.7|94151.7|94177.4|94152.4|94168.6|94143.6|54
1650544140000|2022-04-21 12:29:00|94177|94152|94174.6|94149.6|94177|94152|94174|94149|43
1650544150000|2022-04-21 12:29:10|94174.3|94149.3|94178.4|94153.4|94178.4|94153.4|94173.4|94148.4|32
1650544160000|2022-04-21 12:29:20|94177.5|94152.5|94175.6|94150.6|94177.6|94152.6|94175.6|94150.6|32
1650544170000|2022-04-21 12:29:30|94175.7|94150.7|94175.5|94150.5|94177.2|94152.2|94172|94147|44
1650544180000|2022-04-21 12:29:40|94175.1|94150.1|94175.4|94150.4|94176.1|94151.1|94174|94149|27
1650544190000|2022-04-21 12:29:50|94175.2|94150.2|94193.5|94143.5|94196.6|94150.2|94175.2|94136.4|48
1650544200000|2022-04-21 12:30:00|94194|94144|94183.2|94133.2|94194|94144|94181.8|94131.8|57
1650544210000|2022-04-21 12:30:10|94182.3|94132.3|94178.5|94153.5|94189.2|94154.2|94175.4|94125.4|71
1650544220000|2022-04-21 12:30:20|94178.4|94153.4|94183.2|94158.2|94183.7|94158.7|94178.4|94153.4|44
1650544230000|2022-04-21 12:30:30|94183.1|94158.1|94181.3|94156.3|94183.1|94158.1|94176.6|94151.6|51
1650544240000|2022-04-21 12:30:40|94181.4|94156.4|94177.6|94152.6|94182.8|94157.8|94175.7|94150.7|42
1650544250000|2022-04-21 12:30:50|94177.2|94152.2|94176.3|94151.3|94177.4|94152.4|94176.3|94151.3|35
1650544260000|2022-04-21 12:31:00|94176.5|94151.5|94164.3|94139.3|94184.8|94159.8|94164.3|94139.3|61
1650544270000|2022-04-21 12:31:10|94163.2|94138.2|94171.5|94146.5|94176.8|94151.8|94163.2|94138.2|57
1650544280000|2022-04-21 12:31:20|94171.6|94146.6|94168.7|94143.7|94180.4|94155.4|94168.7|94143.7|45
1650544290000|2022-04-21 12:31:30|94168.6|94143.6|94166.7|94141.7|94168.9|94143.9|94166.5|94141.5|35
1650544300000|2022-04-21 12:31:40|94166.8|94141.8|94161.8|94136.8|94167.1|94142.1|94161.1|94136.1|25
1650544310000|2022-04-21 12:31:50|94161.9|94136.9|94177.3|94152.3|94177.4|94152.4|94161.7|94136.7|42
1650544320000|2022-04-21 12:32:00|94177|94152|94189.4|94164.4|94190|94165|94177|94152|65
1650544330000|2022-04-21 12:32:10|94189.3|94164.3|94191.6|94166.6|94191.7|94166.7|94188.7|94163.7|42
1650544340000|2022-04-21 12:32:20|94191.7|94166.7|94193.1|94168.1|94193.2|94168.2|94191.7|94166.7|28
1650544350000|2022-04-21 12:32:30|94193|94168|94194.6|94169.6|94195.4|94170.4|94192.1|94167.1|36
1650544360000|2022-04-21 12:32:40|94194.8|94169.8|94204.4|94179.4|94204.4|94179.4|94194.6|94169.6|52
1650544370000|2022-04-21 12:32:50|94211.7|94186.7|94225.4|94200.4|94225.4|94200.4|94211.7|94186.7|55
1650544380000|2022-04-21 12:33:00|94225.9|94200.9|94236.6|94211.6|94238.3|94213.3|94219.5|94194.5|63
1650544390000|2022-04-21 12:33:10|94236.9|94211.9|94241.8|94216.8|94242.6|94217.6|94233.1|94208.1|60
1650544400000|2022-04-21 12:33:20|94242|94217|94247.7|94222.7|94247.9|94222.9|94231.7|94206.7|65
1650544410000|2022-04-21 12:33:30|94247|94222|94240.9|94215.9|94255.2|94230.2|94240.9|94215.9|57
1650544420000|2022-04-21 12:33:40|94241|94216|94234.2|94209.2|94241.2|94216.2|94230.1|94205.1|45
1650544430000|2022-04-21 12:33:50|94234|94209|94244.5|94219.5|94249.4|94224.4|94233.8|94208.8|49
1650544440000|2022-04-21 12:34:00|94244.6|94219.6|94243.1|94218.1|94245.5|94220.5|94239.4|94214.4|57
1650544450000|2022-04-21 12:34:10|94243|94218|94237.5|94212.5|94243.8|94218.8|94233.8|94208.8|54
1650544460000|2022-04-21 12:34:20|94236.9|94211.9|94234.9|94209.9|94237.7|94212.7|94231.1|94206.1|56
1650544470000|2022-04-21 12:34:30|94235.2|94210.2|94233.4|94208.4|94235.2|94210.2|94230.9|94205.9|46
1650544480000|2022-04-21 12:34:40|94233.6|94208.6|94231.3|94206.3|94233.6|94208.6|94230.2|94205.2|46
1650544490000|2022-04-21 12:34:50|94231.2|94206.2|94266.5|94241.5|94267.1|94242.1|94231.1|94206.1|54
1650544500000|2022-04-21 12:35:00|94266.7|94241.7|94252.9|94227.9|94266.7|94241.7|94252.6|94227.6|55
1650544510000|2022-04-21 12:35:10|94251.1|94226.1|94235.8|94210.8|94251.4|94226.4|94234.6|94209.6|61
1650544520000|2022-04-21 12:35:20|94237.9|94212.9|94230.5|94205.5|94237.9|94212.9|94221.1|94196.1|55
1650544530000|2022-04-21 12:35:30|94230.2|94205.2|94227.8|94202.8|94230.2|94205.2|94218.3|94193.3|57
1650544540000|2022-04-21 12:35:40|94228|94203|94230.6|94205.6|94234.9|94209.9|94227.6|94202.6|49
1650544550000|2022-04-21 12:35:50|94230.7|94205.7|94229.4|94204.4|94231.1|94206.1|94224.5|94199.5|54
1650544560000|2022-04-21 12:36:00|94229.5|94204.5|94233.4|94208.4|94234.3|94209.3|94228.9|94203.9|47
1650544570000|2022-04-21 12:36:10|94233.3|94208.3|94228.2|94203.2|94234.4|94209.4|94228.2|94203.2|52
1650544580000|2022-04-21 12:36:20|94228|94203|94224.7|94199.7|94234.1|94209.1|94224.4|94199.4|63
1650544590000|2022-04-21 12:36:30|94224.4|94199.4|94226.8|94201.8|94228.2|94203.2|94221.1|94196.1|59
1650544600000|2022-04-21 12:36:40|94227.2|94202.2|94224.3|94199.3|94228|94203|94218.8|94193.8|53
1650544610000|2022-04-21 12:36:50|94224.2|94199.2|94226.3|94201.3|94227|94202|94221.6|94196.6|49
1650544620000|2022-04-21 12:37:00|94226.2|94201.2|94217.5|94192.5|94226.2|94201.2|94217.5|94192.5|37
1650544630000|2022-04-21 12:37:10|94218.8|94193.8|94195.1|94170.1|94219|94194|94194.8|94169.8|59
1650544640000|2022-04-21 12:37:20|94194.7|94169.7|94192.6|94167.6|94204.7|94179.7|94191.8|94166.8|71
1650544650000|2022-04-21 12:37:30|94193.1|94168.1|94186.9|94161.9|94193.1|94168.1|94185.8|94160.8|52
1650544660000|2022-04-21 12:37:40|94186.7|94161.7|94195.7|94170.7|94201.6|94176.6|94186.3|94161.3|46
1650544670000|2022-04-21 12:37:50|94197.6|94172.6|94205.1|94180.1|94206.6|94181.6|94189|94164|60
1650544680000|2022-04-21 12:38:00|94204.3|94179.3|94203.3|94178.3|94205.4|94180.4|94198.5|94173.5|48
1650544690000|2022-04-21 12:38:10|94203.2|94178.2|94203.2|94178.2|94204.6|94179.6|94201.6|94176.6|42
1650544700000|2022-04-21 12:38:20|94203.5|94178.5|94196.7|94171.7|94208.7|94183.7|94196.7|94171.7|65
1650544710000|2022-04-21 12:38:30|94196.2|94171.2|94208|94183|94209.9|94184.9|94195.2|94170.2|61
1650544720000|2022-04-21 12:38:40|94208.6|94183.6|94195.8|94170.8|94217.4|94192.4|94193|94168|69
1650544730000|2022-04-21 12:38:50|94194.3|94169.3|94201.5|94176.5|94202.8|94177.8|94192|94167|59
1650544740000|2022-04-21 12:39:00|94201.4|94176.4|94193.3|94168.3|94201.6|94176.6|94191.3|94166.3|62
1650544750000|2022-04-21 12:39:10|94192.8|94167.8|94195.5|94170.5|94199.6|94174.6|94186.4|94161.4|69
1650544760000|2022-04-21 12:39:20|94195.6|94170.6|94196.3|94171.3|94197.6|94172.6|94193.9|94168.9|54
1650544770000|2022-04-21 12:39:30|94194.7|94169.7|94196.2|94171.2|94196.5|94171.5|94189.2|94164.2|54
1650544780000|2022-04-21 12:39:40|94196.8|94171.8|94194.7|94169.7|94197.1|94172.1|94194.7|94169.7|40
1650544790000|2022-04-21 12:39:50|94194.9|94169.9|94182.4|94157.4|94195.6|94170.6|94176.1|94151.1|59
1650544800000|2022-04-21 12:40:00|94182.9|94157.9|94182.8|94157.8|94185.4|94160.4|94182.7|94157.7|60
1650544810000|2022-04-21 12:40:10|94182.7|94157.7|94173.5|94148.5|94182.7|94157.7|94168.7|94143.7|77
1650544820000|2022-04-21 12:40:20|94173.2|94148.2|94186.4|94161.4|94187.3|94162.3|94171.8|94146.8|64
1650544830000|2022-04-21 12:40:30|94185.8|94160.8|94184.5|94159.5|94187.9|94162.9|94179.7|94154.7|58
1650544840000|2022-04-21 12:40:40|94184.1|94159.1|94188.9|94163.9|94188.9|94163.9|94183.7|94158.7|49
1650544850000|2022-04-21 12:40:50|94189|94164|94199.1|94174.1|94201.2|94176.2|94188.1|94163.1|55
1650544860000|2022-04-21 12:41:00|94195.7|94170.7|94180|94155|94196.4|94171.4|94179.7|94154.7|61
1650544870000|2022-04-21 12:41:10|94178.9|94153.9|94181.7|94156.7|94185.9|94160.9|94176.6|94151.6|52
1650544880000|2022-04-21 12:41:20|94181.4|94156.4|94176.8|94151.8|94188.4|94163.4|94175.5|94150.5|58
1650544890000|2022-04-21 12:41:30|94176.5|94151.5|94172.7|94147.7|94177.7|94152.7|94171.6|94146.6|56
1650544900000|2022-04-21 12:41:40|94173.4|94148.4|94172.6|94147.6|94176.1|94151.1|94171.9|94146.9|57
1650544910000|2022-04-21 12:41:50|94171.7|94146.7|94174.3|94149.3|94175.6|94150.6|94169.8|94144.8|55
1650544920000|2022-04-21 12:42:00|94174.2|94149.2|94179.3|94154.3|94183.4|94158.4|94173.6|94148.6|57
1650544930000|2022-04-21 12:42:10|94180.5|94155.5|94170.5|94145.5|94182.1|94157.1|94169.7|94144.7|68
1650544940000|2022-04-21 12:42:20|94169.4|94144.4|94159.1|94134.1|94171.4|94146.4|94150.3|94125.3|61
1650544950000|2022-04-21 12:42:30|94158.8|94133.8|94157.1|94132.1|94159.5|94134.5|94151.6|94126.6|58
1650544960000|2022-04-21 12:42:40|94157.6|94132.6|94151.2|94126.2|94157.6|94132.6|94142.8|94117.8|61
1650544970000|2022-04-21 12:42:50|94152.6|94127.6|94146.4|94121.4|94152.6|94127.6|94144.9|94119.9|55
1650544980000|2022-04-21 12:43:00|94146.1|94121.1|94156.8|94131.8|94157.1|94132.1|94146.1|94121.1|55
1650544990000|2022-04-21 12:43:10|94157.6|94132.6|94159.2|94134.2|94165.9|94140.9|94156|94131|56
1650545000000|2022-04-21 12:43:20|94159|94134|94157.1|94132.1|94160.9|94135.9|94150.5|94125.5|53
1650545010000|2022-04-21 12:43:30|94159.6|94134.6|94160.3|94135.3|94161.7|94136.7|94159.2|94134.2|48
1650545020000|2022-04-21 12:43:40|94159.3|94134.3|94156.7|94131.7|94160.2|94135.2|94151.5|94126.5|54
1650545030000|2022-04-21 12:43:50|94156.4|94131.4|94157.9|94132.9|94158.7|94133.7|94154|94129|44
1650545040000|2022-04-21 12:44:00|94158|94133|94158|94133|94163.2|94138.2|94157|94132|45
1650545050000|2022-04-21 12:44:10|94157.7|94132.7|94161.4|94136.4|94162.9|94137.9|94156.4|94131.4|56
1650545060000|2022-04-21 12:44:20|94161.7|94136.7|94171.1|94146.1|94173.6|94148.6|94161.4|94136.4|53
1650545070000|2022-04-21 12:44:30|94170.4|94145.4|94175.9|94150.9|94179.9|94154.9|94167.9|94142.9|59
1650545080000|2022-04-21 12:44:40|94176.1|94151.1|94174.4|94149.4|94177.6|94152.6|94173.8|94148.8|54
1650545090000|2022-04-21 12:44:50|94174.1|94149.1|94178.4|94153.4|94179.3|94154.3|94172.1|94147.1|46
1650545100000|2022-04-21 12:45:00|94178.7|94153.7|94176.4|94151.4|94181|94156|94174.1|94149.1|62
1650545110000|2022-04-21 12:45:10|94176.5|94151.5|94161.8|94136.8|94180|94155|94160|94135|56
1650545120000|2022-04-21 12:45:20|94160.7|94135.7|94155.7|94130.7|94162.2|94137.2|94155.7|94130.7|33
1650545130000|2022-04-21 12:45:30|94156.2|94131.2|94155.8|94130.8|94161.6|94136.6|94155.3|94130.3|48
1650545140000|2022-04-21 12:45:40|94156|94131|94165.8|94140.8|94166.3|94141.3|94155|94130|44
1650545150000|2022-04-21 12:45:50|94165.6|94140.6|94184.4|94159.4|94184.4|94159.4|94160.9|94135.9|63
1650545160000|2022-04-21 12:46:00|94182.2|94157.2|94180.9|94155.9|94183.7|94158.7|94180.5|94155.5|48
1650545170000|2022-04-21 12:46:10|94180.2|94155.2|94175|94150|94185.4|94160.4|94173.2|94148.2|58
1650545180000|2022-04-21 12:46:20|94175.4|94150.4|94179|94154|94181.6|94156.6|94172.4|94147.4|58
1650545190000|2022-04-21 12:46:30|94179.5|94154.5|94169.9|94144.9|94179.5|94154.5|94169.9|94144.9|46
1650545200000|2022-04-21 12:46:40|94169.6|94144.6|94169.2|94144.2|94172.3|94147.3|94169|94144|37
1650545210000|2022-04-21 12:46:50|94169|94144|94170.7|94145.7|94172.4|94147.4|94166.3|94141.3|43
1650545220000|2022-04-21 12:47:00|94172|94147|94174.1|94149.1|94178.5|94153.5|94171.3|94146.3|57
1650545230000|2022-04-21 12:47:10|94173.9|94148.9|94174.3|94149.3|94177|94152|94172.4|94147.4|47
1650545240000|2022-04-21 12:47:20|94173.1|94148.1|94188|94163|94188.7|94163.7|94173.1|94148.1|42
1650545250000|2022-04-21 12:47:30|94187.6|94162.6|94191.6|94166.6|94193.2|94168.2|94187.2|94162.2|54
1650545260000|2022-04-21 12:47:40|94192.3|94167.3|94192.6|94167.6|94193.4|94168.4|94191.4|94166.4|30
1650545270000|2022-04-21 12:47:50|94192.3|94167.3|94169.4|94144.4|94192.3|94167.3|94165.7|94140.7|65
1650545280000|2022-04-21 12:48:00|94169.2|94144.2|94164.9|94139.9|94169.3|94144.3|94164.2|94139.2|60
1650545290000|2022-04-21 12:48:10|94165.3|94140.3|94147.8|94122.8|94166.4|94141.4|94144.4|94119.4|68
1650545300000|2022-04-21 12:48:20|94147|94122|94143.2|94118.2|94148.1|94123.1|94142.7|94117.7|62
1650545310000|2022-04-21 12:48:30|94143.3|94118.3|94141.7|94116.7|94143.9|94118.9|94139.5|94114.5|39
1650545320000|2022-04-21 12:48:40|94141.4|94116.4|94140.6|94115.6|94145.2|94120.2|94140|94115|54
1650545330000|2022-04-21 12:48:50|94140.5|94115.5|94141.3|94116.3|94146.2|94121.2|94139|94114|45
1650545340000|2022-04-21 12:49:00|94141.6|94116.6|94151|94126|94151|94126|94141.4|94116.4|47
1650545350000|2022-04-21 12:49:10|94150.6|94125.6|94145|94120|94150.7|94125.7|94142.7|94117.7|54
1650545360000|2022-04-21 12:49:20|94144.4|94119.4|94145.2|94120.2|94146.4|94121.4|94143|94118|44
1650545370000|2022-04-21 12:49:30|94145.7|94120.7|94156|94131|94156|94131|94141.4|94116.4|51
1650545380000|2022-04-21 12:49:40|94157|94132|94159.4|94134.4|94161.9|94136.9|94157|94132|47
1650545390000|2022-04-21 12:49:50|94160.6|94135.6|94160.2|94135.2|94162|94137|94157.3|94132.3|48
1650545400000|2022-04-21 12:50:00|94160.3|94135.3|94161.7|94136.7|94164.8|94139.8|94158.1|94133.1|70
1650545410000|2022-04-21 12:50:10|94162.1|94137.1|94178.4|94153.4|94179.6|94154.6|94160.2|94135.2|68
1650545420000|2022-04-21 12:50:20|94179.3|94154.3|94186.1|94161.1|94198.2|94173.2|94173.9|94148.9|69
1650545430000|2022-04-21 12:50:30|94186.4|94161.4|94186.9|94161.9|94197.9|94172.9|94183.4|94158.4|65
1650545440000|2022-04-21 12:50:40|94187.6|94162.6|94188|94163|94191.8|94166.8|94185.9|94160.9|59
1650545450000|2022-04-21 12:50:50|94186.4|94161.4|94190.4|94165.4|94196.2|94171.2|94183.9|94158.9|54
1650545460000|2022-04-21 12:51:00|94192.3|94167.3|94201.3|94176.3|94201.3|94176.3|94189.8|94164.8|54
1650545470000|2022-04-21 12:51:10|94197.3|94172.3|94205.3|94180.3|94207.3|94182.3|94196|94171|65
1650545480000|2022-04-21 12:51:20|94204.6|94179.6|94197.3|94172.3|94206.2|94181.2|94192.1|94167.1|57
1650545490000|2022-04-21 12:51:30|94198.9|94173.9|94191.3|94166.3|94199.5|94174.5|94189.9|94164.9|42
1650545500000|2022-04-21 12:51:40|94191|94166|94185.4|94160.4|94195.8|94170.8|94185.4|94160.4|59
1650545510000|2022-04-21 12:51:50|94184.1|94159.1|94179.8|94154.8|94185.1|94160.1|94178.3|94153.3|59
1650545520000|2022-04-21 12:52:00|94180.6|94155.6|94164.3|94139.3|94180.6|94155.6|94162.1|94137.1|66
1650545530000|2022-04-21 12:52:10|94165.8|94140.8|94165.7|94140.7|94179|94154|94164.1|94139.1|65
1650545540000|2022-04-21 12:52:20|94165.4|94140.4|94165.4|94140.4|94171|94146|94161.3|94136.3|59
1650545550000|2022-04-21 12:52:30|94164.7|94139.7|94158.1|94133.1|94164.7|94139.7|94152|94127|65
1650545560000|2022-04-21 12:52:40|94159.6|94134.6|94154.5|94129.5|94160.5|94135.5|94149.2|94124.2|61
1650545570000|2022-04-21 12:52:50|94155.4|94130.4|94155.3|94130.3|94159.4|94134.4|94145.6|94120.6|68
1650545580000|2022-04-21 12:53:00|94156.6|94131.6|94162.1|94137.1|94170.5|94145.5|94154.1|94129.1|67
1650545590000|2022-04-21 12:53:10|94162|94137|94156.7|94131.7|94162.5|94137.5|94152.5|94127.5|62
1650545600000|2022-04-21 12:53:20|94157.5|94132.5|94159.1|94134.1|94162.4|94137.4|94155.7|94130.7|53
1650545610000|2022-04-21 12:53:30|94159|94134|94158.3|94133.3|94160.2|94135.2|94155.8|94130.8|51
1650545620000|2022-04-21 12:53:40|94158.5|94133.5|94162.5|94137.5|94163.1|94138.1|94153.7|94128.7|54
1650545630000|2022-04-21 12:53:50|94161.5|94136.5|94163.7|94138.7|94163.9|94138.9|94161.2|94136.2|19
1650545640000|2022-04-21 12:54:00|94163.8|94138.8|94158.3|94133.3|94163.8|94138.8|94151.9|94126.9|59
1650545650000|2022-04-21 12:54:10|94158.7|94133.7|94152|94127|94158.8|94133.8|94144.3|94119.3|61
1650545660000|2022-04-21 12:54:20|94151.9|94126.9|94142.5|94117.5|94151.9|94126.9|94142.4|94117.4|47
1650545670000|2022-04-21 12:54:30|94142.8|94117.8|94156.5|94131.5|94156.7|94131.7|94142.8|94117.8|55
1650545680000|2022-04-21 12:54:40|94156.8|94131.8|94151.5|94126.5|94159.8|94134.8|94150|94125|53
1650545690000|2022-04-21 12:54:50|94151.8|94126.8|94158.7|94133.7|94159.5|94134.5|94149.2|94124.2|57
1650545700000|2022-04-21 12:55:00|94158.5|94133.5|94161.3|94136.3|94167.3|94142.3|94158.5|94133.5|58
1650545710000|2022-04-21 12:55:10|94161.1|94136.1|94162.2|94137.2|94169|94144|94160.9|94135.9|62
1650545720000|2022-04-21 12:55:20|94162.8|94137.8|94166|94141|94168|94143|94160.2|94135.2|53
1650545730000|2022-04-21 12:55:30|94166.1|94141.1|94169.8|94144.8|94172.8|94147.8|94166.1|94141.1|48
1650545740000|2022-04-21 12:55:40|94169.9|94144.9|94164.4|94139.4|94176.4|94151.4|94163.8|94138.8|52
1650545750000|2022-04-21 12:55:50|94164.3|94139.3|94167.4|94142.4|94169.4|94144.4|94162|94137|48
1650545760000|2022-04-21 12:56:00|94167.6|94142.6|94165.6|94140.6|94168|94143|94165.6|94140.6|39
1650545770000|2022-04-21 12:56:10|94164.6|94139.6|94161.5|94136.5|94165.6|94140.6|94158.6|94133.6|47
1650545780000|2022-04-21 12:56:20|94161.7|94136.7|94161.1|94136.1|94161.9|94136.9|94160|94135|31
1650545790000|2022-04-21 12:56:30|94161.2|94136.2|94162.6|94137.6|94169.1|94144.1|94159.8|94134.8|41
1650545800000|2022-04-21 12:56:40|94162|94137|94170.1|94145.1|94171|94146|94159.7|94134.7|56
1650545810000|2022-04-21 12:56:50|94170.2|94145.2|94170.4|94145.4|94170.8|94145.8|94168.4|94143.4|38
1650545820000|2022-04-21 12:57:00|94170.1|94145.1|94170.6|94145.6|94170.7|94145.7|94168.5|94143.5|40
1650545830000|2022-04-21 12:57:10|94170.7|94145.7|94170.4|94145.4|94171.2|94146.2|94167.6|94142.6|40
1650545840000|2022-04-21 12:57:20|94170.7|94145.7|94171.6|94146.6|94172.2|94147.2|94170.7|94145.7|34
1650545850000|2022-04-21 12:57:30|94171.7|94146.7|94175.9|94150.9|94177.5|94152.5|94171.7|94146.7|49
1650545860000|2022-04-21 12:57:40|94175.8|94150.8|94177|94152|94177|94152|94174.6|94149.6|43
1650545870000|2022-04-21 12:57:50|94176.8|94151.8|94171.4|94146.4|94180|94155|94170.7|94145.7|44
1650545880000|2022-04-21 12:58:00|94171.6|94146.6|94178.6|94153.6|94179.3|94154.3|94171.2|94146.2|48
1650545890000|2022-04-21 12:58:10|94178.1|94153.1|94176.5|94151.5|94179.4|94154.4|94171.9|94146.9|56
1650545900000|2022-04-21 12:58:20|94177.7|94152.7|94191.5|94166.5|94196.6|94171.6|94174.4|94149.4|50
1650545910000|2022-04-21 12:58:30|94191.1|94166.1|94201.9|94176.9|94202.6|94177.6|94189|94164|64
1650545920000|2022-04-21 12:58:40|94202.2|94177.2|94202.8|94177.8|94206|94181|94197.9|94172.9|53
1650545930000|2022-04-21 12:58:50|94203.5|94178.5|94187.7|94162.7|94204.2|94179.2|94187.3|94162.3|52
1650545940000|2022-04-21 12:59:00|94187.8|94162.8|94184.5|94159.5|94191|94166|94184.5|94159.5|47
1650545950000|2022-04-21 12:59:10|94184.6|94159.6|94177.1|94152.1|94191|94166|94176.8|94151.8|63
1650545960000|2022-04-21 12:59:20|94181.8|94156.8|94160.3|94135.3|94182.1|94157.1|94158.3|94133.3|55
1650545970000|2022-04-21 12:59:30|94159.8|94134.8|94154.3|94129.3|94161.3|94136.3|94154.3|94129.3|47
1650545980000|2022-04-21 12:59:40|94154.8|94129.8|94156.8|94131.8|94156.8|94131.8|94153.1|94128.1|45
1650545990000|2022-04-21 12:59:50|94157.8|94132.8|94153.2|94128.2|94160.2|94135.2|94150.9|94125.9|60
1650546000000|2022-04-21 13:00:00|94152.9|94127.9|94176.9|94151.9|94176.9|94151.9|94152.9|94127.9|62
1650546010000|2022-04-21 13:00:10|94176.1|94151.1|94163.6|94138.6|94178.9|94153.9|94161.6|94136.6|55
1650546020000|2022-04-21 13:00:20|94164.4|94139.4|94163.5|94138.5|94165|94140|94162.3|94137.3|46
1650546030000|2022-04-21 13:00:30|94163.3|94138.3|94154.8|94129.8|94163.3|94138.3|94153.5|94128.5|48
1650546040000|2022-04-21 13:00:40|94153.6|94128.6|94157.1|94132.1|94158.6|94133.6|94149.9|94124.9|59
1650546050000|2022-04-21 13:00:50|94154.7|94129.7|94158|94133|94163.6|94138.6|94154.4|94129.4|53
1650546060000|2022-04-21 13:01:00|94158.1|94133.1|94154.3|94129.3|94159|94134|94153.7|94128.7|57
1650546070000|2022-04-21 13:01:10|94154.7|94129.7|94155.2|94130.2|94155.2|94130.2|94150.5|94125.5|57
1650546080000|2022-04-21 13:01:20|94155.3|94130.3|94160.7|94135.7|94163.5|94138.5|94152.2|94127.2|65
1650546090000|2022-04-21 13:01:30|94160.4|94135.4|94183.2|94158.2|94193.1|94168.1|94160.4|94135.4|69
1650546100000|2022-04-21 13:01:40|94182.9|94157.9|94200.6|94175.6|94200.9|94175.9|94181.7|94156.7|67
1650546110000|2022-04-21 13:01:50|94201.3|94176.3|94200.3|94175.3|94202.7|94177.7|94198.8|94173.8|51
1650546120000|2022-04-21 13:02:00|94200.7|94175.7|94202.1|94177.1|94202.4|94177.4|94190.4|94165.4|66
1650546130000|2022-04-21 13:02:10|94202|94177|94215.2|94190.2|94216|94191|94201.7|94176.7|60
1650546140000|2022-04-21 13:02:20|94214.6|94189.6|94201.5|94176.5|94214.8|94189.8|94199.1|94174.1|64
1650546150000|2022-04-21 13:02:30|94199.4|94174.4|94205.3|94180.3|94207.9|94182.9|94197.4|94172.4|55
1650546160000|2022-04-21 13:02:40|94205.5|94180.5|94193.4|94168.4|94205.5|94180.5|94190.2|94165.2|61
1650546170000|2022-04-21 13:02:50|94193.3|94168.3|94191.3|94166.3|94193.3|94168.3|94189.3|94164.3|51
1650546180000|2022-04-21 13:03:00|94190.9|94165.9|94198.4|94173.4|94198.7|94173.7|94186.3|94161.3|63
1650546190000|2022-04-21 13:03:10|94199.2|94174.2|94191|94166|94199.2|94174.2|94186.3|94161.3|53
1650546200000|2022-04-21 13:03:20|94190.9|94165.9|94189|94164|94190.9|94165.9|94182.4|94157.4|54
1650546210000|2022-04-21 13:03:30|94188.9|94163.9|94189.2|94164.2|94190.1|94165.1|94188.6|94163.6|48
1650546220000|2022-04-21 13:03:40|94188.9|94163.9|94189.7|94164.7|94190.5|94165.5|94188.1|94163.1|33
1650546230000|2022-04-21 13:03:50|94190.3|94165.3|94193.8|94168.8|94195.1|94170.1|94190.2|94165.2|33
1650546240000|2022-04-21 13:04:00|94193.7|94168.7|94189.9|94164.9|94198.7|94173.7|94189.8|94164.8|57
1650546250000|2022-04-21 13:04:10|94189.5|94164.5|94186.6|94161.6|94189.5|94164.5|94178.8|94153.8|44
1650546260000|2022-04-21 13:04:20|94186.7|94161.7|94184.7|94159.7|94188|94163|94182.9|94157.9|48
1650546270000|2022-04-21 13:04:30|94184.6|94159.6|94183.4|94158.4|94188.1|94163.1|94183.1|94158.1|39
1650546280000|2022-04-21 13:04:40|94183.5|94158.5|94168.7|94143.7|94183.5|94158.5|94163|94138|58
1650546290000|2022-04-21 13:04:50|94169.5|94144.5|94167.7|94142.7|94169.6|94144.6|94162.8|94137.8|57
1650546300000|2022-04-21 13:05:00|94168.1|94143.1|94140.8|94115.8|94172.7|94147.7|94138.7|94113.7|64
1650546310000|2022-04-21 13:05:10|94141|94116|94144.7|94119.7|94145.8|94120.8|94138.3|94113.3|62
1650546320000|2022-04-21 13:05:20|94143.7|94118.7|94158.3|94133.3|94158.3|94133.3|94141.3|94116.3|61
1650546330000|2022-04-21 13:05:30|94158.4|94133.4|94152.2|94127.2|94162.6|94137.6|94151.4|94126.4|57
1650546340000|2022-04-21 13:05:40|94152.4|94127.4|94140.3|94115.3|94152.6|94127.6|94139.8|94114.8|56
1650546350000|2022-04-21 13:05:50|94138.6|94113.6|94130.5|94105.5|94138.6|94113.6|94128.6|94103.6|50
1650546360000|2022-04-21 13:06:00|94131.9|94106.9|94107.7|94082.7|94134.2|94109.2|94107.3|94082.3|66
1650546370000|2022-04-21 13:06:10|94106.6|94081.6|94117.6|94092.6|94118.7|94093.7|94106.6|94081.6|55
1650546380000|2022-04-21 13:06:20|94117.7|94092.7|94121.6|94096.6|94122|94097|94114.9|94089.9|50
1650546390000|2022-04-21 13:06:30|94122|94097|94130.8|94105.8|94131.6|94106.6|94122|94097|53
1650546400000|2022-04-21 13:06:40|94130.4|94105.4|94128.8|94103.8|94133.6|94108.6|94128.4|94103.4|47
1650546410000|2022-04-21 13:06:50|94128.7|94103.7|94119.2|94094.2|94128.8|94103.8|94118.4|94093.4|53
1650546420000|2022-04-21 13:07:00|94115.1|94090.1|94108.6|94083.6|94115.1|94090.1|94108.6|94083.6|48
1650546430000|2022-04-21 13:07:10|94108.3|94083.3|94109.9|94084.9|94114|94089|94104.6|94079.6|61
1650546440000|2022-04-21 13:07:20|94110|94085|94081|94056|94110|94085|94077.5|94052.5|53
1650546450000|2022-04-21 13:07:30|94080.2|94055.2|94098.9|94073.9|94103.4|94078.4|94075.6|94050.6|68
1650546460000|2022-04-21 13:07:40|94098.7|94073.7|94097.5|94072.5|94099.1|94074.1|94095.7|94070.7|52
1650546470000|2022-04-21 13:07:50|94097.7|94072.7|94100.9|94075.9|94106.1|94081.1|94097.7|94072.7|65
1650546480000|2022-04-21 13:08:00|94099.6|94074.6|94101.8|94076.8|94106.6|94081.6|94097.6|94072.6|69
1650546490000|2022-04-21 13:08:10|94102|94077|94114.3|94089.3|94122.3|94097.3|94101.2|94076.2|74
1650546500000|2022-04-21 13:08:20|94114.4|94089.4|94114.4|94089.4|94118.7|94093.7|94111.6|94086.6|62
1650546510000|2022-04-21 13:08:30|94114.2|94089.2|94113.8|94088.8|94114.2|94089.2|94107.6|94082.6|62
1650546520000|2022-04-21 13:08:40|94114.5|94089.5|94106.9|94081.9|94117.1|94092.1|94106.6|94081.6|55
1650546530000|2022-04-21 13:08:50|94105.3|94080.3|94087.9|94062.9|94106|94081|94087.9|94062.9|65
1650546540000|2022-04-21 13:09:00|94089.5|94064.5|94091.8|94066.8|94096.6|94071.6|94088.8|94063.8|53
1650546550000|2022-04-21 13:09:10|94093.7|94068.7|94096.3|94071.3|94097.7|94072.7|94093.7|94068.7|45
1650546560000|2022-04-21 13:09:20|94096.2|94071.2|94092.2|94067.2|94099.5|94074.5|94090.7|94065.7|60
1650546570000|2022-04-21 13:09:30|94093.1|94068.1|94105|94080|94106.7|94081.7|94091.9|94066.9|57
1650546580000|2022-04-21 13:09:40|94104.9|94079.9|94098.5|94073.5|94105.7|94080.7|94098.2|94073.2|50
1650546590000|2022-04-21 13:09:50|94098.7|94073.7|94094.4|94069.4|94104.3|94079.3|94094.3|94069.3|62
1650546600000|2022-04-21 13:10:00|94094.3|94069.3|94117.6|94092.6|94117.6|94092.6|94094.3|94069.3|62
1650546610000|2022-04-21 13:10:10|94117.7|94092.7|94128.8|94103.8|94132.9|94107.9|94117|94092|70
1650546620000|2022-04-21 13:10:20|94126.3|94101.3|94123.1|94098.1|94129|94104|94117.5|94092.5|64
1650546630000|2022-04-21 13:10:30|94122.5|94097.5|94096.9|94071.9|94122.5|94097.5|94088.6|94063.6|68
1650546640000|2022-04-21 13:10:40|94097.6|94072.6|94103.8|94078.8|94104.8|94079.8|94095.2|94070.2|57
1650546650000|2022-04-21 13:10:50|94103.7|94078.7|94115.7|94090.7|94120.3|94095.3|94099.6|94074.6|60
1650546660000|2022-04-21 13:11:00|94117.5|94092.5|94117.2|94092.2|94138.5|94107|94117.1|94088.5|72
1650546670000|2022-04-21 13:11:10|94116.8|94091.8|94103.1|94078.1|94122.9|94097.9|94103.1|94078.1|71
1650546680000|2022-04-21 13:11:20|94104.2|94079.2|94096.4|94071.4|94105.6|94080.6|94096.4|94071.4|54
1650546690000|2022-04-21 13:11:30|94096.1|94071.1|94115.2|94090.2|94115.2|94090.2|94095.2|94070.2|62
1650546700000|2022-04-21 13:11:40|94114.9|94089.9|94123.3|94098.3|94124.7|94099.7|94114.7|94089.7|61
1650546710000|2022-04-21 13:11:50|94123.2|94098.2|94114.3|94089.3|94123.9|94098.9|94104.8|94079.8|69
1650546720000|2022-04-21 13:12:00|94114.6|94089.6|94103.5|94078.5|94115|94090|94097.5|94072.5|69
1650546730000|2022-04-21 13:12:10|94099.3|94074.3|94080.4|94055.4|94108.2|94074.3|94080.3|94055.3|67
1650546740000|2022-04-21 13:12:20|94078.2|94053.2|94085.6|94060.6|94085.6|94060.6|94077.4|94052.4|53
1650546750000|2022-04-21 13:12:30|94085.3|94060.3|94090.6|94065.6|94092.1|94067.1|94080.1|94055.1|58
1650546760000|2022-04-21 13:12:40|94090.7|94065.7|94090|94065|94093.9|94068.9|94089.8|94064.8|53
1650546770000|2022-04-21 13:12:50|94089.4|94064.4|94104|94079|94104.5|94079.5|94089.3|94064.3|66
1650546780000|2022-04-21 13:13:00|94104.7|94079.7|94110.4|94085.4|94114.2|94089.2|94104.4|94079.4|56
1650546790000|2022-04-21 13:13:10|94110.5|94085.5|94136.4|94111.4|94138.5|94113.5|94110.2|94085.2|50
1650546800000|2022-04-21 13:13:20|94136.2|94111.2|94124.6|94099.6|94138.1|94113.1|94124.2|94099.2|52
1650546810000|2022-04-21 13:13:30|94125.3|94100.3|94127.5|94102.5|94131.8|94106.8|94118.9|94093.9|55
1650546820000|2022-04-21 13:13:40|94127.2|94102.2|94097.5|94072.5|94127.3|94102.3|94095.2|94070.2|65
1650546830000|2022-04-21 13:13:50|94099.4|94074.4|94096.1|94071.1|94100.9|94075.9|94094.7|94069.7|61
1650546840000|2022-04-21 13:14:00|94096|94071|94106.2|94081.2|94106.7|94081.7|94093.2|94068.2|55
1650546850000|2022-04-21 13:14:10|94107.5|94082.5|94111.8|94086.8|94125.7|94100.7|94099.7|94074.7|75
1650546860000|2022-04-21 13:14:20|94112.5|94087.5|94118.8|94093.8|94125.9|94100.9|94111.9|94086.9|57
1650546870000|2022-04-21 13:14:30|94119.7|94094.7|94118.7|94093.7|94131.6|94106.6|94118.7|94093.7|66
1650546880000|2022-04-21 13:14:40|94120.1|94095.1|94139.2|94114.2|94142.2|94117.2|94120.1|94095.1|53
1650546890000|2022-04-21 13:14:50|94140.5|94115.5|94135.2|94110.2|94144.2|94119.2|94133.4|94108.4|62
1650546900000|2022-04-21 13:15:00|94135.6|94110.6|94129.3|94104.3|94141.5|94116.5|94122.6|94097.6|77
1650546910000|2022-04-21 13:15:10|94129.1|94104.1|94137.4|94112.4|94144.7|94119.7|94128.5|94103.5|68
1650546920000|2022-04-21 13:15:20|94137.7|94112.7|94111.5|94086.5|94138|94113|94109.8|94084.8|76
1650546930000|2022-04-21 13:15:30|94112.1|94087.1|94128.6|94103.6|94128.6|94103.6|94110|94085|68
1650546940000|2022-04-21 13:15:40|94123.9|94098.9|94137.7|94112.7|94138|94113|94121.2|94096.2|62
1650546950000|2022-04-21 13:15:50|94137|94112|94123.1|94098.1|94137.3|94112.3|94123|94098|58
1650546960000|2022-04-21 13:16:00|94122.4|94097.4|94127.4|94102.4|94127.4|94102.4|94120.3|94095.3|52
1650546970000|2022-04-21 13:16:10|94127.3|94102.3|94122.9|94097.9|94132.1|94107.1|94122.2|94097.2|58
1650546980000|2022-04-21 13:16:20|94123.3|94098.3|94124.7|94099.7|94126.8|94101.8|94119.5|94094.5|60
1650546990000|2022-04-21 13:16:30|94124.5|94099.5|94125.4|94100.4|94126.5|94101.5|94123.8|94098.8|60
1650547000000|2022-04-21 13:16:40|94125.1|94100.1|94126.1|94101.1|94128.4|94103.4|94124.6|94099.6|53
1650547010000|2022-04-21 13:16:50|94127.1|94102.1|94138.6|94113.6|94139.5|94114.5|94125.9|94100.9|46
1650547020000|2022-04-21 13:17:00|94138.9|94113.9|94132|94107|94141.2|94116.2|94128.7|94103.7|59
1650547030000|2022-04-21 13:17:10|94131.5|94106.5|94124.4|94099.4|94132|94107|94123.3|94098.3|50
1650547040000|2022-04-21 13:17:20|94124.5|94099.5|94116.3|94091.3|94125.1|94100.1|94115.7|94090.7|54
1650547050000|2022-04-21 13:17:30|94116.4|94091.4|94113.1|94088.1|94116.6|94091.6|94107.9|94082.9|61
1650547060000|2022-04-21 13:17:40|94111.9|94086.9|94104.2|94079.2|94113.2|94088.2|94100|94075|65
1650547070000|2022-04-21 13:17:50|94104|94079|94112|94087|94117.2|94092.2|94100.8|94075.8|72
1650547080000|2022-04-21 13:18:00|94112.1|94087.1|94113.7|94088.7|94115.6|94090.6|94110.3|94085.3|54
1650547090000|2022-04-21 13:18:10|94113.3|94088.3|94110.5|94085.5|94116.4|94091.4|94108.5|94083.5|61
1650547100000|2022-04-21 13:18:20|94110.2|94085.2|94098.5|94073.5|94111.9|94086.9|94089.1|94064.1|59
1650547110000|2022-04-21 13:18:30|94098|94073|94097.4|94072.4|94100.6|94075.6|94094.6|94069.6|57
1650547120000|2022-04-21 13:18:40|94094.3|94069.3|94093.3|94068.3|94095.8|94070.8|94092.9|94067.9|38
1650547130000|2022-04-21 13:18:50|94093.1|94068.1|94090.2|94065.2|94103.9|94078.9|94090.1|94065.1|57
1650547140000|2022-04-21 13:19:00|94090.1|94065.1|94109.3|94084.3|94110.6|94085.6|94087.5|94062.5|64
1650547150000|2022-04-21 13:19:10|94107.9|94082.9|94107.3|94082.3|94111.4|94086.4|94103.4|94078.4|57
1650547160000|2022-04-21 13:19:20|94106.9|94081.9|94111.4|94086.4|94113.8|94088.8|94105.4|94080.4|68
1650547170000|2022-04-21 13:19:30|94110.4|94085.4|94104.3|94079.3|94110.4|94085.4|94101.5|94076.5|65
1650547180000|2022-04-21 13:19:40|94104.2|94079.2|94104.9|94079.9|94107.3|94082.3|94100.6|94075.6|72
1650547190000|2022-04-21 13:19:50|94104|94079|94112.7|94087.7|94113.7|94088.7|94102.1|94077.1|70
1650547200000|2022-04-21 13:20:00|94112.6|94087.6|94168.7|94143.7|94171|94146|94107.9|94082.9|72
1650547210000|2022-04-21 13:20:10|94167.8|94142.8|94165.5|94140.5|94167.8|94142.8|94156.5|94131.5|62
1650547220000|2022-04-21 13:20:20|94165.8|94140.8|94176.7|94151.7|94179.8|94154.8|94164.6|94139.6|57
1650547230000|2022-04-21 13:20:30|94176.5|94151.5|94189.6|94164.6|94200|94175|94174.3|94149.3|77
1650547240000|2022-04-21 13:20:40|94189.3|94164.3|94189.2|94164.2|94203.2|94178.2|94188.1|94163.1|65
1650547250000|2022-04-21 13:20:50|94189.6|94164.6|94181.4|94156.4|94192.1|94167.1|94180.7|94155.7|62
1650547260000|2022-04-21 13:21:00|94179.9|94154.9|94193.5|94168.5|94193.5|94168.5|94178.1|94153.1|62
1650547270000|2022-04-21 13:21:10|94193.4|94168.4|94195.4|94170.4|94197.7|94172.7|94184.5|94159.5|69
1650547280000|2022-04-21 13:21:20|94196.1|94171.1|94187.2|94162.2|94196.1|94171.1|94185.3|94160.3|49
1650547290000|2022-04-21 13:21:30|94187.1|94162.1|94184.4|94159.4|94188.4|94163.4|94181.9|94156.9|60
1650547300000|2022-04-21 13:21:40|94184.2|94159.2|94180.1|94155.1|94191.2|94166.2|94175.6|94150.6|61
1650547310000|2022-04-21 13:21:50|94180|94155|94172.6|94147.6|94180|94155|94168.9|94143.9|67
1650547320000|2022-04-21 13:22:00|94172.3|94147.3|94169|94144|94182.2|94157.2|94168.3|94143.3|71
1650547330000|2022-04-21 13:22:10|94168.8|94143.8|94170|94145|94173.3|94148.3|94159.1|94134.1|68
1650547340000|2022-04-21 13:22:20|94170.2|94145.2|94169.6|94144.6|94173.2|94148.2|94164.2|94139.2|66
1650547350000|2022-04-21 13:22:30|94169.5|94144.5|94147.6|94122.6|94170.2|94145.2|94144.3|94119.3|62
1650547360000|2022-04-21 13:22:40|94147.5|94122.5|94158.5|94133.5|94158.8|94133.8|94147.5|94122.5|59
1650547370000|2022-04-21 13:22:50|94158.3|94133.3|94150.8|94125.8|94158.5|94133.5|94144.6|94119.6|65
1650547380000|2022-04-21 13:23:00|94150.9|94125.9|94157.5|94132.5|94157.5|94132.5|94149.9|94124.9|63
1650547390000|2022-04-21 13:23:10|94157.1|94132.1|94159.1|94134.1|94161.9|94136.9|94155.6|94130.6|60
1650547400000|2022-04-21 13:23:20|94159.6|94134.6|94172.4|94147.4|94172.4|94147.4|94152.5|94127.5|57
1650547410000|2022-04-21 13:23:30|94172.5|94147.5|94169.2|94144.2|94174.7|94149.7|94168.6|94143.6|53
1650547420000|2022-04-21 13:23:40|94169.1|94144.1|94169.4|94144.4|94171.3|94146.3|94167.6|94142.6|60
1650547430000|2022-04-21 13:23:50|94169.8|94144.8|94175|94150|94175.7|94150.7|94168.7|94143.7|55
1650547440000|2022-04-21 13:24:00|94175.2|94150.2|94168.8|94143.8|94179.1|94154.1|94168.4|94143.4|65
1650547450000|2022-04-21 13:24:10|94167.8|94142.8|94161.8|94136.8|94168.4|94143.4|94150.4|94125.4|64
1650547460000|2022-04-21 13:24:20|94162|94137|94160.7|94135.7|94169.6|94144.6|94156.2|94131.2|62
1650547470000|2022-04-21 13:24:30|94162.1|94137.1|94166|94141|94168.9|94143.9|94161.5|94136.5|45
1650547480000|2022-04-21 13:24:40|94166.5|94141.5|94130.4|94105.4|94172.4|94147.4|94130.4|94105.4|64
1650547490000|2022-04-21 13:24:50|94127.5|94102.5|94119.1|94094.1|94130.5|94105.5|94118.8|94093.8|49
1650547500000|2022-04-21 13:25:00|94119.7|94094.7|94069.2|94044.2|94119.7|94094.7|94054.8|94015.6|73
1650547510000|2022-04-21 13:25:10|94067.7|94042.7|94076.4|94051.4|94076.9|94051.9|94059.5|94034.5|63
1650547520000|2022-04-21 13:25:20|94075.8|94050.8|94082.2|94057.2|94102.6|94077.6|94075.1|94050.1|70
1650547530000|2022-04-21 13:25:30|94082.7|94057.7|94086.1|94061.1|94098.9|94071.2|94082.3|94048|67
1650547540000|2022-04-21 13:25:40|94087.8|94062.8|94094.4|94069.4|94095.4|94070.4|94087.8|94062.8|59
1650547550000|2022-04-21 13:25:50|94093.9|94068.9|94076.5|94051.5|94093.9|94068.9|94070.2|94045.2|70
1650547560000|2022-04-21 13:26:00|94075.5|94050.5|94090.2|94065.2|94090.2|94065.2|94073.7|94048.7|70
1650547570000|2022-04-21 13:26:10|94089.7|94064.7|94084.6|94059.6|94090.3|94065.3|94075|94050|72
1650547580000|2022-04-21 13:26:20|94084.3|94059.3|94082.6|94057.6|94085.6|94060.6|94079.1|94054.1|58
1650547590000|2022-04-21 13:26:30|94082.5|94057.5|94076.8|94051.8|94091.2|94066.2|94071|94046|63
1650547600000|2022-04-21 13:26:40|94074.6|94049.6|94070.7|94045.7|94076.3|94051.3|94070.1|94045.1|72
1650547610000|2022-04-21 13:26:50|94070.6|94045.6|94061.4|94036.4|94073.8|94048.8|94059.6|94034.6|61
1650547620000|2022-04-21 13:27:00|94061.6|94036.6|94074.5|94049.5|94078.2|94053.2|94058.3|94033.3|68
1650547630000|2022-04-21 13:27:10|94074.6|94049.6|94067.2|94042.2|94075.2|94050.2|94060.7|94035.7|55
1650547640000|2022-04-21 13:27:20|94067.3|94042.3|94056.3|94031.3|94072.3|94047.3|94056.3|94031.3|61
1650547650000|2022-04-21 13:27:30|94056.6|94031.6|94096.3|94071.3|94098.4|94073.4|94056.1|94031.1|70
1650547660000|2022-04-21 13:27:40|94096|94071|94089.3|94064.3|94104.7|94079.7|94088.4|94063.4|67
1650547670000|2022-04-21 13:27:50|94089.2|94064.2|94080.1|94055.1|94090.6|94065.6|94073.3|94048.3|57
1650547680000|2022-04-21 13:28:00|94080.6|94055.6|94080.4|94055.4|94092|94067|94078.6|94053.6|71
1650547690000|2022-04-21 13:28:10|94080.1|94055.1|94084.3|94059.3|94084.4|94059.4|94079|94054|54
1650547700000|2022-04-21 13:28:20|94085.2|94060.2|94089.5|94064.5|94089.5|94064.5|94083.7|94058.7|57
1650547710000|2022-04-21 13:28:30|94089.7|94064.7|94079.9|94054.9|94091.9|94066.9|94078|94053|51
1650547720000|2022-04-21 13:28:40|94080.5|94055.5|94076.6|94051.6|94080.9|94055.9|94072.1|94047.1|62
1650547730000|2022-04-21 13:28:50|94076.3|94051.3|94061.9|94036.9|94077.2|94052|94059.5|94027.2|52
1650547740000|2022-04-21 13:29:00|94061.3|94036.3|94062.7|94037.7|94064.6|94039.6|94061|94036|59
1650547750000|2022-04-21 13:29:10|94059.5|94034.5|94056.2|94031.2|94059.5|94034.5|94047.4|94022.4|36
1650547760000|2022-04-21 13:29:20|94056.1|94031.1|94053.4|94028.4|94057.5|94032.5|94049.9|94024.9|33
1650547770000|2022-04-21 13:29:30|94052.9|94027.9|94066.9|94041.9|94067.4|94042.4|94046.5|94021.5|38
1650547780000|2022-04-21 13:29:40|94067|94042|94056.1|94031.1|94067.6|94042.6|94055.1|94030.1|29
1650547790000|2022-04-21 13:29:50|94067.6|94042.6|94066.2|94041.2|94068.9|94043.9|94064.4|94039.4|30
1650547800000|2022-04-21 13:30:00|94065.9|94040.9|94066.4|94041.4|94078.4|94053.4|94064.7|94039.7|36
1650547810000|2022-04-21 13:30:10|94067.6|94042.6|94069.6|94044.6|94070.1|94045.1|94067.2|94042.2|33
1650547820000|2022-04-21 13:30:20|94073|94048|94075.3|94050.3|94081.8|94056.8|94071.7|94046.7|39
1650547830000|2022-04-21 13:30:30|94075.4|94050.4|94078.6|94053.6|94080.2|94055.2|94070.5|94045.5|36
1650547840000|2022-04-21 13:30:40|94078.3|94053.3|94077.3|94052.3|94078.6|94053.6|94075.3|94050.3|35
1650547850000|2022-04-21 13:30:50|94076.7|94051.7|94056.9|94031.9|94076.7|94051.7|94055.5|94030.5|38
1650547860000|2022-04-21 13:31:00|94057.1|94032.1|94053.5|94028.5|94057.4|94032.4|94049.9|94024.9|43
1650547870000|2022-04-21 13:31:10|94052.5|94027.5|94069|94044|94073.5|94048.5|94052.1|94027.1|43
1650547880000|2022-04-21 13:31:20|94069.7|94044.7|94072.8|94047.8|94077.3|94052.3|94069.7|94044.7|42
1650547890000|2022-04-21 13:31:30|94073.6|94048.6|94088.3|94063.3|94088.6|94063.6|94073.1|94048.1|35
1650547900000|2022-04-21 13:31:40|94089.8|94064.8|94099.2|94074.2|94100.8|94075.8|94088.5|94063.5|35
1650547910000|2022-04-21 13:31:50|94098.6|94073.6|94101.8|94076.8|94102|94077|94097.6|94072.6|42
1650547920000|2022-04-21 13:32:00|94101.9|94076.9|94116.7|94091.7|94116.7|94091.7|94098.8|94073.8|36
1650547930000|2022-04-21 13:32:10|94116.3|94091.3|94120.9|94095.9|94120.9|94095.9|94113.2|94088.2|40
1650547940000|2022-04-21 13:32:20|94120|94095|94140.1|94115.1|94146.3|94121.3|94120|94095|42
1650547950000|2022-04-21 13:32:30|94141.6|94116.6|94135.5|94110.5|94147.5|94122.5|94132|94107|39
1650547960000|2022-04-21 13:32:40|94135.4|94110.4|94122.9|94097.9|94136.4|94111.4|94122.1|94097.1|36
1650547970000|2022-04-21 13:32:50|94122.8|94097.8|94109|94084|94125|94100|94107.9|94082.9|41
1650547980000|2022-04-21 13:33:00|94108.7|94083.7|94101.6|94076.6|94111.2|94086.2|94097.4|94072.4|44
1650547990000|2022-04-21 13:33:10|94100.9|94075.9|94118.1|94093.1|94121.3|94096.3|94100.9|94075.9|38
1650548000000|2022-04-21 13:33:20|94118|94093|94118.9|94093.9|94124.1|94099.1|94117.8|94092.8|35
1650548010000|2022-04-21 13:33:30|94119.4|94094.4|94117.9|94092.9|94120.6|94095.6|94114.2|94089.2|35
1650548020000|2022-04-21 13:33:40|94121.6|94096.6|94117.1|94092.1|94124.2|94099.2|94117.1|94092.1|39
1650548030000|2022-04-21 13:33:50|94116.8|94091.8|94109.7|94084.7|94116.8|94091.8|94105.6|94080.6|36
1650548040000|2022-04-21 13:34:00|94110.3|94085.3|94113.8|94088.8|94114.6|94089.6|94110.3|94085.3|36
1650548050000|2022-04-21 13:34:10|94114.4|94089.4|94123|94098|94124.1|94099.1|94111.9|94086.9|37
1650548060000|2022-04-21 13:34:20|94121.8|94096.8|94140.6|94115.6|94140.6|94115.6|94109.6|94084.6|40
1650548070000|2022-04-21 13:34:30|94141|94116|94148.9|94123.9|94148.9|94123.9|94139.8|94114.8|37
1650548080000|2022-04-21 13:34:40|94147.5|94122.5|94156.8|94131.8|94158.2|94133.2|94147.5|94122.5|38
1650548090000|2022-04-21 13:34:50|94156.2|94131.2|94151.6|94126.6|94157.1|94132.1|94144.8|94119.8|41
1650548100000|2022-04-21 13:35:00|94149.6|94124.6|94159|94134|94165.3|94140.3|94145.7|94120.7|39
1650548110000|2022-04-21 13:35:10|94156.6|94131.6|94156.9|94131.9|94158.9|94133.9|94150.9|94125.9|38
1650548120000|2022-04-21 13:35:20|94157.5|94132.5|94163.7|94138.7|94169.4|94144.4|94155.5|94130.5|35
1650548130000|2022-04-21 13:35:30|94163|94138|94147.1|94122.1|94163|94138|94145|94120|42
1650548140000|2022-04-21 13:35:40|94146.9|94121.9|94142.3|94117.3|94147.1|94122.1|94131.2|94106.2|41
1650548150000|2022-04-21 13:35:50|94141.9|94116.9|94138|94113|94142.1|94117.1|94136.1|94111.1|35
1650548160000|2022-04-21 13:36:00|94137.4|94112.4|94139.2|94114.2|94139.2|94114.2|94137.4|94112.4|29
1650548170000|2022-04-21 13:36:10|94139.6|94114.6|94141.4|94116.4|94143.6|94118.6|94137.9|94112.9|27
1650548180000|2022-04-21 13:36:20|94141.3|94116.3|94154.3|94129.3|94156.7|94131.7|94141.3|94116.3|42
1650548190000|2022-04-21 13:36:30|94154.8|94129.8|94159.5|94134.5|94168.1|94143.1|94154.8|94129.8|40
1650548200000|2022-04-21 13:36:40|94158.6|94133.6|94155.9|94130.9|94159.6|94134.6|94152.9|94127.9|38
1650548210000|2022-04-21 13:36:50|94157.4|94132.4|94159.2|94134.2|94160.3|94135.3|94142.8|94117.8|38
1650548220000|2022-04-21 13:37:00|94160.6|94135.6|94183.1|94158.1|94185.2|94160.2|94160.2|94135.2|41
1650548230000|2022-04-21 13:37:10|94183|94158|94185|94160|94186.6|94161.6|94183|94158|33
1650548240000|2022-04-21 13:37:20|94186.1|94161.1|94212.9|94187.9|94212.9|94187.9|94183.2|94158.2|39
1650548250000|2022-04-21 13:37:30|94209.6|94184.6|94210.3|94185.3|94211.2|94186.2|94177.5|94152.5|44
1650548260000|2022-04-21 13:37:40|94211.6|94186.6|94224.5|94199.5|94228.3|94203.3|94211.2|94186.2|41
1650548270000|2022-04-21 13:37:50|94224.3|94199.3|94230.5|94205.5|94235|94210|94221.8|94196.8|37
1650548280000|2022-04-21 13:38:00|94228.9|94203.9|94239.9|94214.9|94239.9|94214.9|94214.7|94189.7|41
1650548290000|2022-04-21 13:38:10|94241.5|94216.5|94247.7|94222.7|94247.7|94222.7|94239.1|94214.1|37
1650548300000|2022-04-21 13:38:20|94249|94224|94256.4|94231.4|94265.7|94240.7|94249|94224|43
1650548310000|2022-04-21 13:38:30|94255.9|94230.9|94269.3|94244.3|94281|94256|94250.6|94225.6|41
1650548320000|2022-04-21 13:38:40|94269.4|94244.4|94282.8|94257.8|94282.8|94257.8|94268|94243|43
1650548330000|2022-04-21 13:38:50|94283|94258|94256.7|94231.7|94283.8|94258.8|94256.5|94231.5|42
1650548340000|2022-04-21 13:39:00|94256.8|94231.8|94249.2|94224.2|94262.2|94237.2|94248.6|94223.6|41
1650548350000|2022-04-21 13:39:10|94242.6|94217.6|94256.8|94231.8|94258.6|94233.6|94227.5|94202.5|41
1650548360000|2022-04-21 13:39:20|94258.2|94233.2|94264.3|94239.3|94264.3|94239.3|94256|94231|41
1650548370000|2022-04-21 13:39:30|94264|94239|94266.6|94241.6|94266.6|94241.6|94260.1|94235.1|42
1650548380000|2022-04-21 13:39:40|94267.5|94242.5|94274.6|94249.6|94275.7|94250.7|94265.3|94240.3|38
1650548390000|2022-04-21 13:39:50|94273.3|94248.3|94253.5|94228.5|94273.3|94248.3|94253.1|94228.1|42
1650548400000|2022-04-21 13:40:00|94250.6|94225.6|94242.2|94217.2|94256.5|94231.5|94238.1|94213.1|39
1650548410000|2022-04-21 13:40:10|94241.1|94216.1|94238.8|94213.8|94249.5|94224.5|94237.4|94212.4|43
1650548420000|2022-04-21 13:40:20|94239.5|94214.5|94240.6|94215.6|94241.2|94216.2|94236.4|94211.4|38
1650548430000|2022-04-21 13:40:30|94240.4|94215.4|94241.6|94216.6|94248.2|94223.2|94238.5|94213.5|41
1650548440000|2022-04-21 13:40:40|94242.2|94217.2|94241.6|94216.6|94243.4|94218.4|94237.9|94212.9|38
1650548450000|2022-04-21 13:40:50|94241|94216|94243.5|94218.5|94245.4|94220.4|94239.7|94214.7|38
1650548460000|2022-04-21 13:41:00|94243.6|94218.6|94266.8|94241.8|94267.2|94242.2|94242.8|94217.8|41
1650548470000|2022-04-21 13:41:10|94266.1|94241.1|94258.8|94233.8|94273.2|94248.2|94253.5|94228.5|43
1650548480000|2022-04-21 13:41:20|94260|94235|94263.6|94238.6|94263.6|94238.6|94258.1|94233.1|39
1650548490000|2022-04-21 13:41:30|94263.4|94238.4|94250.5|94225.5|94264.1|94239.1|94250.5|94225.5|36
1650548500000|2022-04-21 13:41:40|94252.7|94227.7|94234.6|94209.6|94252.7|94227.7|94234.2|94209.2|38
1650548510000|2022-04-21 13:41:50|94235.2|94210.2|94233.5|94208.5|94237.4|94212.4|94232.3|94207.3|41
1650548520000|2022-04-21 13:42:00|94231.1|94206.1|94225.4|94200.4|94239.1|94214.1|94225.4|94200.4|40
1650548530000|2022-04-21 13:42:10|94225.6|94200.6|94241.8|94216.8|94241.8|94216.8|94219.6|94194.6|39
1650548540000|2022-04-21 13:42:20|94243.6|94218.6|94246.3|94221.3|94249.3|94224.3|94243.6|94218.6|40
1650548550000|2022-04-21 13:42:30|94244.8|94219.8|94242.8|94217.8|94247.7|94222.7|94240.9|94215.9|39
1650548560000|2022-04-21 13:42:40|94243.8|94218.8|94239.9|94214.9|94243.8|94218.8|94235.7|94210.7|42
1650548570000|2022-04-21 13:42:50|94240|94215|94233.1|94208.1|94240.2|94215.2|94233.1|94208.1|42
1650548580000|2022-04-21 13:43:00|94233.9|94208.9|94227.8|94202.8|94233.9|94208.9|94221.8|94196.8|44
1650548590000|2022-04-21 13:43:10|94228.2|94203.2|94228.1|94203.1|94229.2|94204.2|94223.5|94198.5|40
1650548600000|2022-04-21 13:43:20|94228.3|94203.3|94224.9|94199.9|94230|94205|94224.9|94199.9|38
1650548610000|2022-04-21 13:43:30|94224.4|94199.4|94223.2|94198.2|94225.7|94200.7|94222|94197|30
1650548620000|2022-04-21 13:43:40|94222.8|94197.8|94221|94196|94225.1|94200.1|94221|94196|29
1650548630000|2022-04-21 13:43:50|94221.4|94196.4|94219.7|94194.7|94224.2|94199.2|94214.4|94189.4|41
1650548640000|2022-04-21 13:44:00|94221.4|94196.4|94220.1|94195.1|94231.5|94206.5|94206|94181|37
1650548650000|2022-04-21 13:44:10|94220.9|94195.9|94226.4|94201.4|94230.3|94205.3|94215.6|94190.6|43
1650548660000|2022-04-21 13:44:20|94227.4|94202.4|94232.5|94207.5|94232.5|94207.5|94220.5|94195.5|39
1650548670000|2022-04-21 13:44:30|94230.3|94205.3|94222.8|94197.8|94232.9|94207.9|94219.9|94194.9|37
1650548680000|2022-04-21 13:44:40|94222.5|94197.5|94229.7|94204.7|94230.6|94205.6|94220.1|94195.1|37
1650548690000|2022-04-21 13:44:50|94229.9|94204.9|94234.3|94209.3|94236.1|94211.1|94227.7|94202.7|39
1650548700000|2022-04-21 13:45:00|94234.6|94209.6|94253.8|94228.8|94254.2|94229.2|94225.4|94200.4|39
1650548710000|2022-04-21 13:45:10|94254.9|94229.9|94270|94245|94272.2|94247.2|94252.7|94227.7|41
1650548720000|2022-04-21 13:45:20|94269.7|94244.7|94239.4|94214.4|94269.7|94244.7|94237.2|94212.2|43
1650548730000|2022-04-21 13:45:30|94238.6|94213.6|94248|94223|94260.2|94235.2|94238.6|94213.6|41
1650548740000|2022-04-21 13:45:40|94248.7|94223.7|94249.6|94224.6|94252.3|94227.3|94245.7|94220.7|36
1650548750000|2022-04-21 13:45:50|94249.4|94224.4|94259.1|94234.1|94272|94247|94249.4|94224.4|41
1650548760000|2022-04-21 13:46:00|94259|94234|94264.3|94239.3|94264.3|94239.3|94258.3|94233.3|41
1650548770000|2022-04-21 13:46:10|94265.3|94240.3|94255.9|94230.9|94267.9|94242.9|94250.3|94225.3|40
1650548780000|2022-04-21 13:46:20|94254.4|94229.4|94255.7|94230.7|94260|94235|94252.4|94227.4|41
1650548790000|2022-04-21 13:46:30|94254.1|94229.1|94247.7|94222.7|94254.6|94229.6|94247.7|94222.7|39
1650548800000|2022-04-21 13:46:40|94249.2|94224.2|94232.3|94207.3|94249.3|94224.3|94228.8|94203.8|43
1650548810000|2022-04-21 13:46:50|94236.1|94211.1|94272|94247|94272|94247|94235.4|94210.4|44
1650548820000|2022-04-21 13:47:00|94270.6|94245.6|94287.4|94262.4|94287.4|94262.4|94270.6|94245.6|45
1650548830000|2022-04-21 13:47:10|94289.2|94264.2|94294.2|94269.2|94301.1|94276.1|94289.2|94264.2|42
1650548840000|2022-04-21 13:47:20|94293.2|94268.2|94285.3|94260.3|94293.2|94268.2|94284.2|94259.2|40
1650548850000|2022-04-21 13:47:30|94285.1|94260.1|94269|94244|94286|94261|94265.3|94240.3|36
1650548860000|2022-04-21 13:47:40|94270.3|94245.3|94273.6|94248.6|94274.5|94249.5|94266.1|94241.1|42
1650548870000|2022-04-21 13:47:50|94273.2|94248.2|94268.8|94243.8|94274.1|94249.1|94265|94240|33
1650548880000|2022-04-21 13:48:00|94268.5|94243.5|94263.6|94238.6|94273.7|94248.7|94262.1|94237.1|43
1650548890000|2022-04-21 13:48:10|94263.1|94238.1|94244.1|94219.1|94266.7|94241.7|94236.8|94211.8|42
1650548900000|2022-04-21 13:48:20|94243.2|94218.2|94257.6|94232.6|94257.6|94232.6|94238|94213|39
1650548910000|2022-04-21 13:48:30|94263.1|94238.1|94261.3|94236.3|94264.4|94239.4|94258.1|94233.1|38
1650548920000|2022-04-21 13:48:40|94259.4|94234.4|94256.9|94231.9|94261.5|94236.5|94256.9|94231.9|35
1650548930000|2022-04-21 13:48:50|94257.1|94232.1|94282.6|94257.6|94282.6|94257.6|94256.5|94231.5|41
1650548940000|2022-04-21 13:49:00|94283.5|94258.5|94294.1|94269.1|94294.1|94269.1|94281.8|94256.8|39
1650548950000|2022-04-21 13:49:10|94293.5|94268.5|94285.7|94260.7|94293.5|94268.5|94279.1|94254.1|40
1650548960000|2022-04-21 13:49:20|94288.5|94263.5|94265.2|94240.2|94292.9|94267.9|94265.2|94240.2|42
1650548970000|2022-04-21 13:49:30|94265.6|94240.6|94270.6|94245.6|94275.5|94250.5|94253.8|94228.8|40
1650548980000|2022-04-21 13:49:40|94268.9|94243.9|94259.4|94234.4|94275.7|94250.7|94258.8|94233.8|42
1650548990000|2022-04-21 13:49:50|94259.1|94234.1|94272.9|94247.9|94276.3|94251.3|94257.9|94232.9|39
1650549000000|2022-04-21 13:50:00|94272.8|94247.8|94241.3|94216.3|94273.9|94248.9|94237.8|94212.8|44
1650549010000|2022-04-21 13:50:10|94240.7|94215.7|94235.5|94210.5|94241|94216|94224.4|94199.4|38
1650549020000|2022-04-21 13:50:20|94236.3|94211.3|94233|94208|94254.2|94229.2|94233|94198.2|42
1650549030000|2022-04-21 13:50:30|94235.5|94210.5|94217.5|94192.5|94241.1|94211.8|94216.7|94181.5|45
1650549040000|2022-04-21 13:50:40|94216.8|94191.8|94205.3|94180.3|94218.4|94193.4|94205.3|94180.3|42
1650549050000|2022-04-21 13:50:50|94205.7|94180.7|94201.3|94176.3|94208.4|94183.4|94200.3|94175.3|42
1650549060000|2022-04-21 13:51:00|94200.8|94175.8|94196.6|94171.6|94212.5|94187.5|94192.6|94167.6|43
1650549070000|2022-04-21 13:51:10|94196.8|94171.8|94201.8|94176.8|94205.4|94180.4|94195.5|94170.5|45
1650549080000|2022-04-21 13:51:20|94201.1|94176.1|94214.7|94189.7|94217.5|94192.5|94195.6|94170.6|42
1650549090000|2022-04-21 13:51:30|94215.2|94190.2|94238.7|94213.7|94240.2|94215.2|94215|94190|41
1650549100000|2022-04-21 13:51:40|94238.9|94213.9|94238.4|94213.4|94245|94220|94236.5|94211.5|43
1650549110000|2022-04-21 13:51:50|94238.1|94213.1|94249.7|94224.7|94253.3|94228.3|94237.5|94212.5|38
1650549120000|2022-04-21 13:52:00|94249.6|94224.6|94255|94230|94255.3|94230.3|94249.2|94224.2|43
1650549130000|2022-04-21 13:52:10|94256|94231|94256.3|94231.3|94256.9|94231.9|94253.3|94228.3|39
1650549140000|2022-04-21 13:52:20|94256.4|94231.4|94260.7|94235.7|94260.7|94235.7|94251.5|94226.5|33
1650549150000|2022-04-21 13:52:30|94259.7|94234.7|94262.5|94237.5|94263.6|94238.6|94253.2|94228.2|38
1650549160000|2022-04-21 13:52:40|94262|94237|94273.4|94248.4|94274.1|94249.1|94258.7|94233.7|38
1650549170000|2022-04-21 13:52:50|94273.5|94248.5|94270.9|94245.9|94274.9|94249.9|94269|94244|38
1650549180000|2022-04-21 13:53:00|94270.4|94245.4|94268.1|94243.1|94274.2|94249.2|94262.8|94237.8|41
1650549190000|2022-04-21 13:53:10|94261.3|94236.3|94262.4|94237.4|94262.4|94237.4|94246.4|94221.4|38
1650549200000|2022-04-21 13:53:20|94262.3|94237.3|94275.2|94250.2|94275.2|94250.2|94256.6|94231.6|36
1650549210000|2022-04-21 13:53:30|94276.3|94251.3|94278.5|94253.5|94278.7|94253.7|94271.4|94246.4|40
1650549220000|2022-04-21 13:53:40|94278.4|94253.4|94283.3|94258.3|94283.9|94258.9|94278.4|94253.4|37
1650549230000|2022-04-21 13:53:50|94282.9|94257.9|94288.5|94263.5|94295.7|94270.7|94278.4|94253.4|36
1650549290000|2022-04-21 13:54:50|94297.1|94272.1|94295.8|94270.8|94297.1|94272.1|94295.8|94270.8|2
1650549300000|2022-04-21 13:55:00|94292.8|94267.8|94285|94260|94293.5|94268.5|94285|94260|34
1650549310000|2022-04-21 13:55:10|94287.2|94262.2|94288.3|94263.3|94289.2|94264.2|94284.3|94259.3|39
1650549320000|2022-04-21 13:55:20|94288|94263|94287.7|94262.7|94291.3|94266.3|94286.9|94261.9|40
1650549330000|2022-04-21 13:55:30|94286.8|94261.8|94289.1|94264.1|94289.7|94264.7|94284.7|94259.7|33
1650549340000|2022-04-21 13:55:40|94289.3|94264.3|94290|94265|94299.1|94274.1|94287.7|94262.7|37
1650549350000|2022-04-21 13:55:50|94289.8|94264.8|94284.9|94259.9|94290.9|94265.9|94283.4|94258.4|39
1650549360000|2022-04-21 13:56:00|94288.6|94263.6|94292.2|94267.2|94292.8|94267.8|94283.8|94258.8|37
1650549370000|2022-04-21 13:56:10|94291.3|94266.3|94345.1|94320.1|94345.6|94320.6|94291.3|94266.3|43
1650549380000|2022-04-21 13:56:20|94342.1|94317.1|94355.3|94330.3|94357.8|94332.8|94338.1|94313.1|38
1650549390000|2022-04-21 13:56:30|94354.6|94329.6|94360.4|94335.4|94360.7|94335.7|94352.8|94327.8|41
1650549400000|2022-04-21 13:56:40|94360.3|94335.3|94367.6|94342.6|94371.1|94346.1|94360.2|94335.2|42
1650549410000|2022-04-21 13:56:50|94367.8|94342.8|94366.1|94341.1|94372.2|94347.2|94354.4|94329.4|42
1650549420000|2022-04-21 13:57:00|94367.3|94342.3|94376.5|94351.5|94376.5|94351.5|94367.3|94342.3|43
1650549430000|2022-04-21 13:57:10|94374.4|94349.4|94370.3|94345.3|94376.5|94351.5|94369.4|94344.4|43
1650549440000|2022-04-21 13:57:20|94369.6|94344.6|94369.8|94344.8|94376.1|94351.1|94368.7|94343.7|41
1650549450000|2022-04-21 13:57:30|94370.7|94345.7|94394.7|94369.7|94402.6|94377.6|94370.7|94345.7|45
1650549460000|2022-04-21 13:57:40|94390.2|94365.2|94380.5|94355.5|94390.8|94365.8|94380.5|94355.5|38
1650549470000|2022-04-21 13:57:50|94381.6|94356.6|94392|94367|94392|94367|94379.5|94354.5|40
1650549480000|2022-04-21 13:58:00|94394.6|94369.6|94393.1|94368.1|94398|94373|94388|94363|43
1650549490000|2022-04-21 13:58:10|94392.6|94367.6|94383.5|94358.5|94392.7|94367.7|94383.5|94358.5|40
1650549500000|2022-04-21 13:58:20|94384.3|94359.3|94371.2|94346.2|94385.3|94360.3|94369.3|94344.3|43
1650549510000|2022-04-21 13:58:30|94373.3|94348.3|94379.3|94354.3|94380.3|94355.3|94368.6|94343.6|43
1650549520000|2022-04-21 13:58:40|94378.8|94353.8|94375.6|94350.6|94379.3|94354.3|94371|94346|41
1650549530000|2022-04-21 13:58:50|94373|94348|94379.7|94354.7|94381.5|94356.5|94370.8|94345.8|42
1650549540000|2022-04-21 13:59:00|94378|94353|94381.6|94356.6|94384.9|94359.9|94375.8|94350.8|42
1650549550000|2022-04-21 13:59:10|94380.3|94355.3|94392.5|94367.5|94394.8|94369.8|94380.3|94355.3|38
1650549560000|2022-04-21 13:59:20|94392.2|94367.2|94394.8|94369.8|94399.5|94374.5|94388.3|94363.3|42
1650549570000|2022-04-21 13:59:30|94395.5|94370.5|94399.9|94374.9|94401.9|94376.9|94395.4|94370.4|42
1650549580000|2022-04-21 13:59:40|94401.3|94376.3|94398.7|94373.7|94410.9|94377.2|94393.2|94360.9|42
1650549590000|2022-04-21 13:59:50|94398.4|94373.4|94407.5|94357.5|94414.3|94379.5|94394.8|94357.5|41
1650549600000|2022-04-21 14:00:00|94410.5|94360.5|94400.7|94350.7|94410.5|94367.8|94368.2|94324.6|44
1650549610000|2022-04-21 14:00:10|94401|94351|94399.1|94374.1|94414.6|94378.9|94384.8|94346.7|42
1650549620000|2022-04-21 14:00:20|94400|94375|94403.9|94378.9|94416.8|94379.5|94399|94361.9|43
1650549630000|2022-04-21 14:00:30|94403.7|94378.7|94435.2|94385.2|94436.2|94397.3|94401.3|94361|43
1650549640000|2022-04-21 14:00:40|94435.4|94385.4|94438.2|94413.2|94445.7|94413.8|94420.4|94382.7|41
1650549650000|2022-04-21 14:00:50|94437.2|94412.2|94436.6|94411.6|94460.6|94426.4|94436.5|94410.6|41
1650549660000|2022-04-21 14:01:00|94437.6|94412.6|94410.1|94385.1|94447.1|94422.1|94403.7|94372|44
1650549670000|2022-04-21 14:01:10|94409.4|94384.4|94430.7|94405.7|94431|94406|94406.4|94381.4|41
1650549680000|2022-04-21 14:01:20|94430.2|94405.2|94412.7|94387.7|94432.3|94407.3|94412.4|94387.4|39
1650549690000|2022-04-21 14:01:30|94412.4|94387.4|94411.5|94386.5|94415.3|94390.3|94404.4|94379.4|39
1650549700000|2022-04-21 14:01:40|94412.1|94387.1|94407.6|94382.6|94414.1|94389.1|94405.4|94380.4|41
1650549710000|2022-04-21 14:01:50|94406.5|94381.5|94388.3|94363.3|94408.9|94383.9|94385.6|94349.8|38
1650549720000|2022-04-21 14:02:00|94391.2|94366.2|94405.1|94380.1|94416.3|94391.3|94388.2|94363.2|43
1650549730000|2022-04-21 14:02:10|94404.2|94379.2|94410.9|94385.9|94416.3|94391.3|94404.2|94379.2|40
1650549740000|2022-04-21 14:02:20|94412.2|94387.2|94417.9|94392.9|94437.1|94412.1|94410.6|94385.6|39
1650549750000|2022-04-21 14:02:30|94416.7|94391.7|94416.4|94391.4|94420.6|94395.6|94410.8|94385.8|42
1650549760000|2022-04-21 14:02:40|94416.1|94391.1|94416.1|94391.1|94422.4|94397.4|94415.9|94390.9|32
1650549770000|2022-04-21 14:02:50|94416.8|94391.8|94405.6|94380.6|94417.9|94392.9|94405.4|94380.4|35
1650549780000|2022-04-21 14:03:00|94405.9|94380.9|94386.8|94361.8|94405.9|94380.9|94385.6|94360.6|42
1650549790000|2022-04-21 14:03:10|94387.1|94362.1|94408.4|94383.4|94408.4|94383.4|94385.1|94360.1|41
1650549800000|2022-04-21 14:03:20|94408.3|94383.3|94404.9|94379.9|94412|94387|94404.9|94379.9|37
1650549810000|2022-04-21 14:03:30|94404.6|94379.6|94398.9|94373.9|94413.2|94388.2|94395.1|94370.1|41
1650549820000|2022-04-21 14:03:40|94398.5|94373.5|94397.6|94372.6|94400.6|94375.6|94395.7|94370.7|36
1650549830000|2022-04-21 14:03:50|94397.4|94372.4|94405.6|94380.6|94410.7|94385.7|94397.4|94372.4|40
1650549840000|2022-04-21 14:04:00|94406.1|94381.1|94381.2|94356.2|94410.3|94385.3|94376.8|94351.8|40
1650549850000|2022-04-21 14:04:10|94379.9|94354.9|94390.9|94365.9|94394.5|94369.5|94378.6|94353.6|42
1650549860000|2022-04-21 14:04:20|94390.8|94365.8|94396.5|94371.5|94396.5|94371.5|94388.7|94363.7|40
1650549870000|2022-04-21 14:04:30|94397.6|94372.6|94394|94369|94408.6|94383.6|94389.8|94364.8|41
1650549880000|2022-04-21 14:04:40|94394.7|94369.7|94382.4|94357.4|94402.7|94377.7|94382.1|94357.1|38
1650549890000|2022-04-21 14:04:50|94382.7|94357.7|94415.1|94390.1|94429|94390.4|94367.2|94342.2|43
1650549900000|2022-04-21 14:05:00|94415|94390|94403.5|94378.5|94423|94390|94392.8|94367.8|15
1650549910000|2022-04-21 14:05:10|94390.5|94365.5|94389.3|94364.3|94390.6|94365.6|94383.9|94358.9|37
1650549920000|2022-04-21 14:05:20|94389.5|94364.5|94398.4|94373.4|94398.5|94373.5|94385.3|94360.3|39
1650549930000|2022-04-21 14:05:30|94400.1|94375.1|94398.2|94373.2|94400.1|94375.1|94388.8|94363.8|42
1650549940000|2022-04-21 14:05:40|94398.1|94373.1|94409|94384|94411.4|94386.4|94398|94373|37
1650549950000|2022-04-21 14:05:50|94409.2|94384.2|94411.1|94386.1|94411.9|94386.9|94402|94377|39
1650549960000|2022-04-21 14:06:00|94411.7|94386.7|94419.5|94394.5|94419.5|94394.5|94411.5|94386.5|41
1650549970000|2022-04-21 14:06:10|94418.9|94393.9|94419.1|94394.1|94422.6|94397.6|94417.5|94392.5|42
1650549980000|2022-04-21 14:06:20|94419.3|94394.3|94423.3|94398.3|94423.3|94398.3|94418.7|94393.7|40
1650549990000|2022-04-21 14:06:30|94422|94397|94426.5|94401.5|94427.9|94402.9|94421.3|94396.3|39
1650550000000|2022-04-21 14:06:40|94426.7|94401.7|94423.8|94398.8|94427.8|94402.8|94417.1|94392.1|40
1650550010000|2022-04-21 14:06:50|94421.2|94396.2|94432|94407|94432|94407|94421.2|94396.2|37
1650550020000|2022-04-21 14:07:00|94431.5|94406.5|94453.6|94428.6|94453.6|94428.6|94431.5|94406.5|41
1650550030000|2022-04-21 14:07:10|94452.6|94427.6|94444.2|94419.2|94457.8|94432.8|94442.9|94417.9|44
1650550040000|2022-04-21 14:07:20|94444.3|94419.3|94459.4|94434.4|94461.8|94436.8|94444.3|94419.3|40
1650550050000|2022-04-21 14:07:30|94459.1|94434.1|94435.9|94410.9|94459.1|94434.1|94435.9|94410.9|41
1650550060000|2022-04-21 14:07:40|94436.8|94411.8|94437.7|94412.7|94441|94416|94429.3|94404.3|41
1650550070000|2022-04-21 14:07:50|94436.4|94411.4|94442.8|94417.8|94443.5|94418.5|94425.8|94400.8|41
1650550080000|2022-04-21 14:08:00|94444.2|94419.2|94443.3|94418.3|94444.5|94419.5|94441.7|94416.7|38
1650550090000|2022-04-21 14:08:10|94442.7|94417.7|94435.6|94410.6|94442.8|94417.8|94432|94407|42
1650550100000|2022-04-21 14:08:20|94437.9|94412.9|94437.3|94412.3|94440.8|94415.8|94430.9|94405.9|40
1650550110000|2022-04-21 14:08:30|94437.4|94412.4|94420.4|94395.4|94437.5|94412.5|94419.6|94394.6|40
1650550120000|2022-04-21 14:08:40|94421|94396|94402.3|94377.3|94423.7|94398.7|94401|94376|39
1650550130000|2022-04-21 14:08:50|94402.2|94377.2|94397.4|94372.4|94404.8|94379.8|94387.9|94362.9|37
1650550140000|2022-04-21 14:09:00|94399.5|94374.5|94406.5|94381.5|94409.7|94384.7|94394.2|94369.2|43
1650550150000|2022-04-21 14:09:10|94406.7|94381.7|94415.9|94390.9|94427.1|94402.1|94406.7|94381.7|39
1650550160000|2022-04-21 14:09:20|94416.8|94391.8|94426.3|94401.3|94427.3|94402.3|94414.2|94389.2|38
1650550170000|2022-04-21 14:09:30|94425.4|94400.4|94401.8|94376.8|94428.3|94403.3|94401.8|94376.8|38
1650550180000|2022-04-21 14:09:40|94401.9|94376.9|94404.9|94379.9|94404.9|94379.9|94397.2|94372.2|37
1650550190000|2022-04-21 14:09:50|94405.6|94380.6|94402.4|94377.4|94411.8|94386.8|94401.6|94376.6|40
1650550200000|2022-04-21 14:10:00|94402.6|94377.6|94385.4|94360.4|94403.1|94378.1|94385.4|94360.4|41
1650550210000|2022-04-21 14:10:10|94386.4|94361.4|94408.2|94383.2|94419.5|94394.5|94385.6|94360.6|39
1650550220000|2022-04-21 14:10:20|94408|94383|94406.7|94381.7|94410.3|94385.3|94404.3|94379.3|37
1650550230000|2022-04-21 14:10:30|94406.8|94381.8|94407.1|94382.1|94408|94383|94393.8|94368.8|36
1650550240000|2022-04-21 14:10:40|94407.4|94382.4|94416.3|94391.3|94420.3|94395.3|94403.2|94378.2|39
1650550250000|2022-04-21 14:10:50|94416.4|94391.4|94407.8|94382.8|94421.2|94396.2|94403|94378|42
1650550260000|2022-04-21 14:11:00|94408.4|94383.4|94407.2|94382.2|94411.9|94386.9|94394|94369|39
1650550270000|2022-04-21 14:11:10|94407.1|94382.1|94383.4|94358.4|94407.1|94382.1|94382.3|94357.3|38
1650550280000|2022-04-21 14:11:20|94385.1|94360.1|94373.3|94348.3|94387.8|94362.8|94371.7|94346.7|43
1650550290000|2022-04-21 14:11:30|94374.5|94349.5|94382.2|94357.2|94384.7|94359.7|94374.2|94349.2|36
1650550300000|2022-04-21 14:11:40|94382.3|94357.3|94383.1|94358.1|94387.6|94362.6|94378.1|94353.1|36
1650550310000|2022-04-21 14:11:50|94383.2|94358.2|94375.4|94350.4|94383.2|94358.2|94372.9|94347.9|39
1650550320000|2022-04-21 14:12:00|94376.1|94351.1|94378.7|94353.7|94386.3|94361.3|94376.1|94351.1|42
1650550330000|2022-04-21 14:12:10|94379.8|94354.8|94379.4|94354.4|94384.8|94359.8|94376.5|94351.5|37
1650550340000|2022-04-21 14:12:20|94378.6|94353.6|94386.7|94361.7|94386.7|94361.7|94373.2|94348.2|40
1650550350000|2022-04-21 14:12:30|94387.3|94362.3|94400.3|94375.3|94401.8|94376.8|94387.3|94362.3|37
1650550360000|2022-04-21 14:12:40|94401.1|94376.1|94408.5|94383.5|94408.5|94383.5|94398.5|94373.5|39
1650550370000|2022-04-21 14:12:50|94407.3|94382.3|94419.9|94394.9|94423.8|94398.8|94407.3|94382.3|35
1650550380000|2022-04-21 14:13:00|94421|94396|94417.4|94392.4|94427.2|94402.2|94416.6|94391.6|39
1650550390000|2022-04-21 14:13:10|94417.7|94392.7|94416.8|94391.8|94421.7|94396.7|94413.3|94388.3|38
1650550400000|2022-04-21 14:13:20|94416.6|94391.6|94416.4|94391.4|94420.6|94395.6|94412.7|94387.7|36
1650550410000|2022-04-21 14:13:30|94416.1|94391.1|94413.4|94388.4|94419|94394|94413.4|94388.4|36
1650550420000|2022-04-21 14:13:40|94413.5|94388.5|94417.3|94392.3|94420.8|94395.8|94412.3|94387.3|37
1650550430000|2022-04-21 14:13:50|94417.6|94392.6|94432.3|94407.3|94433.7|94408.7|94416.2|94391.2|43
1650550440000|2022-04-21 14:14:00|94433.3|94408.3|94422.9|94397.9|94436.2|94411.2|94416.5|94391.5|37
1650550450000|2022-04-21 14:14:10|94422.3|94397.3|94419.4|94394.4|94429|94404|94418.6|94393.6|36
1650550460000|2022-04-21 14:14:20|94420.3|94395.3|94422|94397|94424|94399|94417.9|94392.9|36
1650550470000|2022-04-21 14:14:30|94420.1|94395.1|94423.1|94398.1|94423.3|94398.3|94420|94395|29
1650550480000|2022-04-21 14:14:40|94423.4|94398.4|94423.4|94398.4|94425.3|94400.3|94421.7|94396.7|35
1650550490000|2022-04-21 14:14:50|94423.2|94398.2|94432.4|94407.4|94432.4|94407.4|94420.8|94395.8|34
1650550500000|2022-04-21 14:15:00|94432.5|94407.5|94466.4|94441.4|94466.4|94441.4|94432.2|94407.2|42
1650550510000|2022-04-21 14:15:10|94467.5|94442.5|94468.3|94443.3|94485.9|94460.9|94462.4|94437.4|26
1650550520000|2022-04-21 14:15:20|94469.8|94444.8|94466.4|94441.4|94478.2|94453.2|94466.1|94441.1|43
1650550530000|2022-04-21 14:15:30|94466.6|94441.6|94450.5|94425.5|94466.9|94441.9|94446.1|94421.1|41
1650550540000|2022-04-21 14:15:40|94451|94426|94452.8|94427.8|94453.1|94428.1|94449.5|94424.5|36
1650550550000|2022-04-21 14:15:50|94452.9|94427.9|94446.7|94421.7|94453.6|94428.6|94446.6|94421.6|36
1650550560000|2022-04-21 14:16:00|94446.9|94421.9|94445.8|94420.8|94447.8|94422.8|94439.2|94414.2|42
1650550570000|2022-04-21 14:16:10|94444|94419|94437.2|94412.2|94444.4|94419.4|94435|94410|39
1650550580000|2022-04-21 14:16:20|94436.1|94411.1|94438.7|94413.7|94441|94416|94435.5|94410.5|37
1650550590000|2022-04-21 14:16:30|94438.6|94413.6|94452.7|94427.7|94455|94430|94438.1|94413.1|42
1650550600000|2022-04-21 14:16:40|94452.8|94427.8|94438.1|94413.1|94454.2|94429.2|94437.3|94412.3|42
1650550610000|2022-04-21 14:16:50|94439.5|94414.5|94427.3|94402.3|94444.5|94419.5|94426|94401|36
1650550620000|2022-04-21 14:17:00|94427.4|94402.4|94428.1|94403.1|94436.7|94411.7|94415.9|94390.9|39
1650550630000|2022-04-21 14:17:10|94430.5|94405.5|94408.8|94383.8|94431.4|94406.4|94400.5|94375.5|43
1650550640000|2022-04-21 14:17:20|94409|94384|94409.3|94384.3|94411.5|94386.5|94406.6|94381.6|36
1650550650000|2022-04-21 14:17:30|94409.5|94384.5|94405.6|94380.6|94409.5|94384.5|94384.1|94359.1|40
1650550660000|2022-04-21 14:17:40|94399.7|94374.7|94399.7|94374.7|94408.2|94383.2|94393.6|94368.6|43
1650550670000|2022-04-21 14:17:50|94400|94375|94399.2|94374.2|94404|94379|94395.4|94370.4|44
1650550680000|2022-04-21 14:18:00|94395|94370|94407.2|94382.2|94407.4|94382.4|94392.7|94367.7|39
1650550690000|2022-04-21 14:18:10|94406.8|94381.8|94406.9|94381.9|94407.9|94382.9|94404.8|94379.8|29
1650550700000|2022-04-21 14:18:20|94406.6|94381.6|94384.5|94359.5|94406.6|94381.6|94381.8|94356.8|36
1650550710000|2022-04-21 14:18:30|94384.7|94359.7|94398.1|94373.1|94405.6|94380.6|94383.1|94358.1|40
1650550720000|2022-04-21 14:18:40|94398|94373|94366.5|94341.5|94398|94373|94356.4|94331.4|40
1650550730000|2022-04-21 14:18:50|94366.4|94341.4|94356.6|94331.6|94366.4|94341.4|94350.5|94325.5|42
1650550740000|2022-04-21 14:19:00|94358.1|94333.1|94366.6|94341.6|94366.8|94341.8|94358.1|94333.1|42
1650550750000|2022-04-21 14:19:10|94367|94342|94372.9|94347.9|94383.5|94358.5|94367|94342|45
1650550760000|2022-04-21 14:19:20|94372.6|94347.6|94379.7|94354.7|94386.7|94361.7|94372.6|94347.6|38
1650550770000|2022-04-21 14:19:30|94379.3|94354.3|94395.6|94370.6|94396.6|94371.6|94374.8|94349.8|43
1650550780000|2022-04-21 14:19:40|94395|94370|94411.1|94386.1|94414.1|94389.1|94392.1|94367.1|42
1650550790000|2022-04-21 14:19:50|94406.3|94381.3|94381|94356|94409.1|94384.1|94380.7|94355.7|41
1650550800000|2022-04-21 14:20:00|94380.7|94355.7|94378.1|94353.1|94380.7|94355.7|94376.4|94351.4|14
1650550860000|2022-04-21 14:21:00|94360.2|94335.2|94357.4|94332.4|94360.2|94335.2|94357.1|94332.1|15
1650550870000|2022-04-21 14:21:10|94357.6|94332.6|94344.1|94319.1|94357.6|94332.6|94343.8|94318.8|38
1650550880000|2022-04-21 14:21:20|94344.6|94319.6|94362.9|94337.9|94362.9|94337.9|94344.3|94319.3|43
1650550890000|2022-04-21 14:21:30|94362.6|94337.6|94362.9|94337.9|94363.4|94338.4|94362.5|94337.5|31
1650550900000|2022-04-21 14:21:40|94346|94321|94347.5|94322.5|94353.6|94328.6|94346|94321|40
1650550910000|2022-04-21 14:21:50|94355.7|94330.7|94351.1|94326.1|94358.2|94333.2|94348.8|94323.8|35
1650550920000|2022-04-21 14:22:00|94351|94326|94354.4|94329.4|94356.9|94331.9|94349.4|94324.4|39
1650550930000|2022-04-21 14:22:10|94353.9|94328.9|94369.9|94344.9|94390.6|94365.6|94353.9|94328.9|44
1650550940000|2022-04-21 14:22:20|94370.2|94345.2|94381.9|94356.9|94388.7|94363.7|94368.7|94343.7|35
1650550950000|2022-04-21 14:22:30|94383.4|94358.4|94395.3|94370.3|94408|94383|94383.4|94358.4|43
1650550960000|2022-04-21 14:22:40|94393.6|94368.6|94386.5|94361.5|94397.2|94372.2|94376.2|94351.2|39
1650550970000|2022-04-21 14:22:50|94386.6|94361.6|94392|94367|94397|94372|94386.1|94361.1|40
1650550980000|2022-04-21 14:23:00|94393.2|94368.2|94394.9|94369.9|94395|94370|94391.5|94366.5|38
1650550990000|2022-04-21 14:23:10|94400.6|94375.6|94375.2|94350.2|94405.4|94380.4|94372.7|94347.7|42
1650551000000|2022-04-21 14:23:20|94375.9|94350.9|94371|94346|94376.2|94351.2|94361|94336|42
1650551010000|2022-04-21 14:23:30|94370.3|94345.3|94378.6|94353.6|94383.5|94358.5|94369.6|94344.6|42
1650551020000|2022-04-21 14:23:40|94375.8|94350.8|94391.2|94366.2|94394.4|94369.4|94375.8|94350.8|43
1650551030000|2022-04-21 14:23:50|94389.3|94364.3|94398|94373|94398.8|94373.8|94388|94363|39
1650551040000|2022-04-21 14:24:00|94398.4|94373.4|94388.6|94363.6|94405.7|94380.7|94385.5|94360.5|42
1650551050000|2022-04-21 14:24:10|94388.9|94363.9|94397|94372|94400.3|94375.3|94382.7|94357.7|42
1650551060000|2022-04-21 14:24:20|94395.6|94370.6|94405|94380|94405|94380|94390.9|94365.9|41
1650551070000|2022-04-21 14:24:30|94409.5|94384.5|94410.2|94385.2|94423.7|94398.7|94408.9|94383.9|41
1650551080000|2022-04-21 14:24:40|94410.3|94385.3|94418.2|94393.2|94418.2|94393.2|94406.6|94381.6|39
1650551090000|2022-04-21 14:24:50|94417.6|94392.6|94412.7|94387.7|94422.1|94397.1|94411.2|94386.2|41
1650551100000|2022-04-21 14:25:00|94412.8|94387.8|94399.4|94374.4|94418.3|94393.3|94399.4|94374.4|40
1650551110000|2022-04-21 14:25:10|94399.1|94374.1|94407.2|94382.2|94407.3|94382.3|94398.1|94373.1|33
1650551120000|2022-04-21 14:25:20|94407.1|94382.1|94398.6|94373.6|94413.6|94388.6|94398.6|94373.6|36
1650551130000|2022-04-21 14:25:30|94399.9|94374.9|94391.4|94366.4|94401|94376|94391.2|94366.2|38
1650551140000|2022-04-21 14:25:40|94392.3|94367.3|94385.1|94360.1|94393.2|94368.2|94383.7|94358.7|39
1650551150000|2022-04-21 14:25:50|94385.4|94360.4|94386.1|94361.1|94387.3|94362.3|94379|94354|38
1650551160000|2022-04-21 14:26:00|94386.9|94361.9|94383.8|94358.8|94386.9|94361.9|94378.1|94353.1|40
1650551170000|2022-04-21 14:26:10|94382.6|94357.6|94383.4|94358.4|94386.3|94361.3|94377.7|94352.7|44
1650551180000|2022-04-21 14:26:20|94383.1|94358.1|94375|94350|94386.4|94361.4|94375|94350|24
1650551190000|2022-04-21 14:26:30|94371.8|94346.8|94380|94355|94383.4|94358.4|94371.8|94346.8|43
1650551200000|2022-04-21 14:26:40|94379.3|94354.3|94383.1|94358.1|94383.1|94358.1|94378.3|94353.3|43
1650551210000|2022-04-21 14:26:50|94389.8|94364.8|94397.3|94372.3|94399.9|94374.9|94389.8|94364.8|39
1650551220000|2022-04-21 14:27:00|94397.6|94372.6|94399.4|94374.4|94400.9|94375.9|94393.8|94368.8|34
1650551230000|2022-04-21 14:27:10|94399.8|94374.8|94394.3|94369.3|94402.3|94377.3|94393.6|94368.6|43
1650551240000|2022-04-21 14:27:20|94395.1|94370.1|94399.1|94374.1|94400.6|94375.6|94394.5|94369.5|41
1650551250000|2022-04-21 14:27:30|94399|94374|94394.6|94369.6|94400.2|94375.2|94388.1|94363.1|37
1650551260000|2022-04-21 14:27:40|94393.3|94368.3|94387|94362|94394.6|94369.6|94387|94362|31
1650551270000|2022-04-21 14:27:50|94389.3|94364.3|94364.7|94339.7|94389.3|94364.3|94362.1|94337.1|38
1650551280000|2022-04-21 14:28:00|94364.3|94339.3|94354.3|94329.3|94364.3|94339.3|94352.2|94327.2|42
1650551290000|2022-04-21 14:28:10|94359.1|94334.1|94368.2|94343.2|94371.6|94346.6|94356.7|94331.7|38
1650551300000|2022-04-21 14:28:20|94367.4|94342.4|94375.1|94350.1|94375.5|94350.5|94364.3|94339.3|40
1650551310000|2022-04-21 14:28:30|94372.8|94347.8|94367.7|94342.7|94373.8|94348.8|94367.4|94342.4|34
1650551320000|2022-04-21 14:28:40|94367.5|94342.5|94363.7|94338.7|94372.3|94347.3|94361.1|94336.1|37
1650551330000|2022-04-21 14:28:50|94364.2|94339.2|94382.1|94357.1|94394.7|94358.1|94356.8|94331.8|43
1650551340000|2022-04-21 14:29:00|94381.7|94356.7|94380.1|94355.1|94382.5|94357.5|94377.1|94352.1|40
1650551350000|2022-04-21 14:29:10|94379.9|94354.9|94369.7|94344.7|94382.9|94357.9|94369.7|94344.7|38
1650551360000|2022-04-21 14:29:20|94370.2|94345.2|94389|94364|94391.8|94366.8|94366.5|94341.5|40
1650551370000|2022-04-21 14:29:30|94392.1|94367.1|94400.6|94375.6|94403.1|94378.1|94390.4|94365.4|40
1650551380000|2022-04-21 14:29:40|94400.8|94375.8|94414.9|94389.9|94415.1|94390.1|94398.6|94373.6|42
1650551390000|2022-04-21 14:29:50|94419.8|94394.8|94440.4|94415.4|94454.1|94417.9|94416.8|94391.8|43
1650551400000|2022-04-21 14:30:00|94440.2|94415.2|94432.4|94407.4|94461.5|94420.1|94432.4|94401.1|44
1650551410000|2022-04-21 14:30:10|94433.9|94408.9|94424.8|94399.8|94449.3|94411.9|94424.1|94387|41
1650551420000|2022-04-21 14:30:20|94423.1|94398.1|94395.9|94370.9|94423.4|94398.4|94395.9|94370.9|42
1650551430000|2022-04-21 14:30:30|94396.1|94371.1|94389.5|94364.5|94411.6|94371.5|94376.9|94341.2|41
1650551440000|2022-04-21 14:30:40|94389.3|94364.3|94401.8|94351.8|94402.1|94365.6|94383.9|94351.8|39
1650551450000|2022-04-21 14:30:50|94401.9|94351.9|94387.5|94362.5|94402|94364|94380.9|94344.1|40
1650551460000|2022-04-21 14:31:00|94387.7|94362.7|94409.5|94384.5|94413.5|94385.1|94387.6|94362.6|42
1650551470000|2022-04-21 14:31:10|94409.4|94384.4|94397.5|94372.5|94409.5|94384.5|94396.4|94371.4|37
1650551480000|2022-04-21 14:31:20|94397.9|94372.9|94397.2|94372.2|94399.4|94374.4|94394.8|94369.8|32
1650551490000|2022-04-21 14:31:30|94397.4|94372.4|94407.2|94382.2|94407.2|94382.2|94394.4|94369.4|38
1650551500000|2022-04-21 14:31:40|94407|94382|94404.6|94379.6|94407.5|94382.5|94404.6|94379.6|30
1650551510000|2022-04-21 14:31:50|94403.1|94378.1|94398.5|94373.5|94403.1|94378.1|94398.2|94373.2|34
1650551520000|2022-04-21 14:32:00|94398.1|94373.1|94411.1|94386.1|94411.2|94386.2|94398|94373|37
1650551530000|2022-04-21 14:32:10|94411.6|94386.6|94407.2|94382.2|94411.8|94386.8|94407|94382|32
1650551540000|2022-04-21 14:32:20|94407.4|94382.4|94406.1|94381.1|94408.1|94383.1|94403.7|94378.7|33
1650551550000|2022-04-21 14:32:30|94405.8|94380.8|94398.8|94373.8|94406.1|94381.1|94397.7|94372.7|36
1650551560000|2022-04-21 14:32:40|94398.9|94373.9|94393.5|94368.5|94400.6|94375.6|94393.5|94368.5|33
1650551570000|2022-04-21 14:32:50|94394.5|94369.5|94396.7|94371.7|94397.8|94372.8|94393.1|94368.1|31
1650551580000|2022-04-21 14:33:00|94396.3|94371.3|94398.7|94373.7|94399.2|94374.2|94395.4|94370.4|26
1650551590000|2022-04-21 14:33:10|94398.5|94373.5|94403.8|94378.8|94403.8|94378.8|94396.6|94371.6|35
1650551600000|2022-04-21 14:33:20|94408.1|94383.1|94406.7|94381.7|94415.3|94390.3|94405.2|94380.2|43
1650551610000|2022-04-21 14:33:30|94406.9|94381.9|94394.9|94369.9|94406.9|94381.9|94394.9|94369.9|38
1650551620000|2022-04-21 14:33:40|94396.8|94371.8|94404.4|94379.4|94405.9|94380.9|94396.4|94371.4|39
1650551630000|2022-04-21 14:33:50|94404.6|94379.6|94405.5|94380.5|94406.9|94381.9|94399.3|94374.3|38
1650551640000|2022-04-21 14:34:00|94405.4|94380.4|94424.6|94399.6|94425|94400|94404.3|94379.3|41
1650551650000|2022-04-21 14:34:10|94424.7|94399.7|94420.3|94395.3|94430.7|94405.7|94420.3|94395.3|38
1650551660000|2022-04-21 14:34:20|94417.8|94392.8|94397.6|94372.6|94421.2|94396.2|94393.3|94359|40
1650551670000|2022-04-21 14:34:30|94398|94373|94411.5|94386.5|94412.7|94387.7|94398|94373|41
1650551680000|2022-04-21 14:34:40|94411|94386|94406|94381|94424.7|94390.1|94405.9|94374.7|40
1650551690000|2022-04-21 14:34:50|94406.3|94381.3|94402.1|94377.1|94406.8|94381.8|94397.6|94372.6|39
1650551700000|2022-04-21 14:35:00|94401.5|94376.5|94389.8|94364.8|94405.5|94379.4|94389.3|94355.3|43
1650551710000|2022-04-21 14:35:10|94389.2|94364.2|94380.9|94355.9|94389.3|94364.3|94369|94344|42
1650551720000|2022-04-21 14:35:20|94380.5|94355.5|94383.2|94358.2|94386|94361|94380.3|94355.3|43
1650551730000|2022-04-21 14:35:30|94383.7|94358.7|94385.9|94360.9|94402.2|94364.8|94378.5|94352.1|42
1650551740000|2022-04-21 14:35:40|94386.1|94361.1|94375.3|94350.3|94389.9|94364.9|94375.3|94338.7|34
1650551750000|2022-04-21 14:35:50|94374.5|94349.5|94370.2|94345.2|94377.8|94352.8|94370.2|94345.2|34
1650551760000|2022-04-21 14:36:00|94371.7|94346.7|94384.4|94359.4|94389.4|94359.4|94371|94337.9|39
1650551770000|2022-04-21 14:36:10|94385.1|94360.1|94393.7|94368.7|94394|94369|94381.3|94356.3|34
1650551780000|2022-04-21 14:36:20|94395.4|94370.4|94441.1|94391.1|94443.5|94397.4|94391.2|94360.7|40
1650551790000|2022-04-21 14:36:30|94441.9|94391.9|94425.2|94400.2|94450.9|94402.7|94420.6|94384.2|44
1650551800000|2022-04-21 14:36:40|94424.8|94399.8|94440.3|94390.3|94444.4|94406.6|94424|94389.2|40
1650551810000|2022-04-21 14:36:50|94439.8|94389.8|94418.4|94393.4|94439.8|94395.8|94418.1|94382.6|42
1650551820000|2022-04-21 14:37:00|94418|94393|94416.7|94391.7|94418|94393|94410.7|94385.7|42
1650551830000|2022-04-21 14:37:10|94417.6|94392.6|94417|94392|94421.6|94396.6|94415.5|94390.5|42
1650551840000|2022-04-21 14:37:20|94415.5|94390.5|94424|94399|94425|94400|94411.9|94386.9|40
1650551850000|2022-04-21 14:37:30|94425.3|94400.3|94475.6|94425.6|94475.6|94437.5|94422.1|94397.1|43
1650551860000|2022-04-21 14:37:40|94477.5|94427.5|94475|94450|94487.9|94450.9|94452.2|94427.2|44
1650551870000|2022-04-21 14:37:50|94473.2|94448.2|94461.6|94436.6|94489.2|94452.7|94458.9|94420.9|42
1650551880000|2022-04-21 14:38:00|94462|94437|94461.5|94436.5|94467|94442|94460.6|94435.6|41
1650551890000|2022-04-21 14:38:10|94461.6|94436.6|94474.5|94449.5|94476.9|94451.9|94461.5|94436.5|40
1650551900000|2022-04-21 14:38:20|94474.1|94449.1|94473.3|94448.3|94476.8|94451.8|94470|94445|33
1650551910000|2022-04-21 14:38:30|94473.2|94448.2|94475.4|94450.4|94477.4|94452.4|94470.6|94445.6|32
1650551920000|2022-04-21 14:38:40|94476|94451|94476.1|94451.1|94477.1|94452.1|94475.5|94450.5|23
1650551930000|2022-04-21 14:38:50|94476|94451|94485.1|94460.1|94485.8|94460.8|94476|94451|39
1650551940000|2022-04-21 14:39:00|94484.1|94459.1|94481.4|94456.4|94484.6|94459.6|94476.3|94451.3|35
1650551950000|2022-04-21 14:39:10|94481.3|94456.3|94472.6|94447.6|94485.7|94460.7|94472.1|94447.1|40
1650551960000|2022-04-21 14:39:20|94473.8|94448.8|94479.4|94454.4|94480.1|94455.1|94473.8|94448.8|34
1650551970000|2022-04-21 14:39:30|94480|94455|94498.2|94473.2|94498.3|94473.3|94479.5|94454.5|34
1650551980000|2022-04-21 14:39:40|94498.7|94473.7|94489.5|94464.5|94498.7|94473.7|94489|94464|36
1650551990000|2022-04-21 14:39:50|94490.1|94465.1|94496.1|94471.1|94499.2|94474.2|94485.5|94460.5|40
1650552000000|2022-04-21 14:40:00|94495.5|94470.5|94499.8|94474.8|94503.2|94478.2|94495.1|94470.1|42
1650552010000|2022-04-21 14:40:10|94500.4|94475.4|94497.3|94472.3|94502.2|94477.2|94493|94468|40
1650552020000|2022-04-21 14:40:20|94498|94473|94497.1|94472.1|94500.2|94475.2|94496.6|94471.6|34
1650552030000|2022-04-21 14:40:30|94497|94472|94499|94474|94499|94474|94490.9|94465.9|29
1650552040000|2022-04-21 14:40:40|94500.3|94475.3|94505.3|94480.3|94505.3|94480.3|94496.4|94471.4|42
1650552050000|2022-04-21 14:40:50|94504.5|94479.5|94534.6|94509.6|94548.4|94513.8|94504.3|94479.3|43
1650552060000|2022-04-21 14:41:00|94534.2|94509.2|94539.3|94514.3|94541|94516|94529.4|94504.4|43
1650552070000|2022-04-21 14:41:10|94538.7|94513.7|94540.8|94515.8|94543.3|94518.3|94538.7|94513.7|37
1650552080000|2022-04-21 14:41:20|94540.7|94515.7|94551.3|94526.3|94551.3|94526.3|94534.5|94509.5|37
1650552090000|2022-04-21 14:41:30|94550.1|94525.1|94548.8|94523.8|94552.5|94527.5|94547.4|94522.4|36
1650552100000|2022-04-21 14:41:40|94549.9|94524.9|94525.5|94500.5|94549.9|94524.9|94522.8|94497.8|41
1650552110000|2022-04-21 14:41:50|94524.7|94499.7|94517.8|94492.8|94529.3|94504.3|94515.8|94490.8|41
1650552120000|2022-04-21 14:42:00|94519.9|94494.9|94510.2|94485.2|94521.8|94496.8|94509.6|94484.6|34
1650552130000|2022-04-21 14:42:10|94510.1|94485.1|94497.8|94472.8|94511.5|94486.5|94497.6|94472.6|36
1650552140000|2022-04-21 14:42:20|94497.7|94472.7|94473.3|94448.3|94498.8|94473.8|94472.6|94447.6|39
1650552150000|2022-04-21 14:42:30|94476.4|94451.4|94495.5|94470.5|94508|94470.5|94476.4|94450.6|43
1650552160000|2022-04-21 14:42:40|94499.2|94474.2|94479.4|94454.4|94502.1|94477.1|94477.4|94451.6|41
1650552170000|2022-04-21 14:42:50|94480.1|94455.1|94484.1|94459.1|94484.1|94459.1|94479.1|94454.1|33
1650552180000|2022-04-21 14:43:00|94484|94459|94485|94460|94486.8|94461.8|94482.4|94457.4|32
1650552190000|2022-04-21 14:43:10|94486.8|94461.8|94492.5|94467.5|94494.1|94469.1|94485.8|94460.8|38
1650552200000|2022-04-21 14:43:20|94493.2|94468.2|94481.6|94456.6|94493.2|94468.2|94480.2|94455.2|44
1650552210000|2022-04-21 14:43:30|94481.7|94456.7|94484.7|94459.7|94486|94461|94481|94456|32
1650552220000|2022-04-21 14:43:40|94484.6|94459.6|94488.3|94463.3|94489|94464|94484.6|94459.6|32
1650552230000|2022-04-21 14:43:50|94488.2|94463.2|94485.2|94460.2|94488.6|94463.6|94485.1|94460.1|37
1650552240000|2022-04-21 14:44:00|94485.3|94460.3|94479.9|94454.9|94489.1|94464.1|94479.5|94454.5|41
1650552250000|2022-04-21 14:44:10|94480.3|94455.3|94481.7|94456.7|94482|94457|94479.1|94454.1|33
1650552260000|2022-04-21 14:44:20|94481.5|94456.5|94476.7|94451.7|94485.4|94460.4|94476.2|94451.2|42
1650552270000|2022-04-21 14:44:30|94477|94452|94467.7|94442.7|94477.7|94452.7|94464.6|94439.6|35
1650552280000|2022-04-21 14:44:40|94467.8|94442.8|94484.2|94459.2|94490.2|94465.2|94467.8|94442.8|44
1650552290000|2022-04-21 14:44:50|94483.7|94458.7|94493|94468|94494.6|94469.6|94483.7|94458.7|38
1650552300000|2022-04-21 14:45:00|94492.9|94467.9|94503.8|94478.8|94503.8|94478.8|94492.2|94467.2|40
1650552310000|2022-04-21 14:45:10|94504|94479|94518.6|94493.6|94523|94498|94503.8|94478.8|37
1650552320000|2022-04-21 14:45:20|94518.5|94493.5|94536.1|94511.1|94536.3|94511.3|94518.5|94493.5|39
1650552330000|2022-04-21 14:45:30|94535.3|94510.3|94539.4|94514.4|94539.4|94514.4|94529.1|94504.1|32
1650552340000|2022-04-21 14:45:40|94538.8|94513.8|94551.7|94526.7|94553.8|94528.8|94529|94504|35
1650552350000|2022-04-21 14:45:50|94551.4|94526.4|94548.3|94523.3|94554|94529|94544.6|94519.6|34
1650552360000|2022-04-21 14:46:00|94547.9|94522.9|94556.9|94531.9|94564.8|94539.8|94547.9|94522.9|39
1650552370000|2022-04-21 14:46:10|94556.8|94531.8|94582|94557|94582.1|94557.1|94554.9|94529.9|37
1650552380000|2022-04-21 14:46:20|94582.4|94557.4|94566|94541|94582.4|94557.4|94562.7|94537.7|42
1650552390000|2022-04-21 14:46:30|94566.1|94541.1|94576.1|94551.1|94579.9|94554.9|94566|94541|41
1650552400000|2022-04-21 14:46:40|94576.3|94551.3|94575.2|94550.2|94576.3|94551.3|94573.5|94548.5|37
1650552410000|2022-04-21 14:46:50|94574.4|94549.4|94583.3|94558.3|94583.7|94558.7|94573.6|94548.6|38
1650552420000|2022-04-21 14:47:00|94589.9|94564.9|94588|94563|94590.2|94565.2|94585.9|94560.9|31
1650552430000|2022-04-21 14:47:10|94588.2|94563.2|94586.8|94561.8|94593.2|94568.2|94585.7|94560.7|33
1650552440000|2022-04-21 14:47:20|94586.9|94561.9|94610.2|94585.2|94614.2|94589.2|94586.9|94561.9|37
1650552450000|2022-04-21 14:47:30|94609.2|94584.2|94638.9|94613.9|94638.9|94613.9|94609.2|94584.2|41
1650552460000|2022-04-21 14:47:40|94638.6|94613.6|94625.4|94600.4|94638.6|94613.6|94619.1|94594.1|44
1650552470000|2022-04-21 14:47:50|94623.5|94598.5|94637.4|94612.4|94637.4|94612.4|94623.5|94598.5|40
1650552480000|2022-04-21 14:48:00|94637.2|94612.2|94640.5|94615.5|94640.5|94615.5|94632.8|94607.8|42
1650552490000|2022-04-21 14:48:10|94638.4|94613.4|94636.2|94611.2|94639.9|94614.9|94633.5|94608.5|40
1650552500000|2022-04-21 14:48:20|94635.7|94610.7|94636|94611|94643.8|94618.8|94635|94610|41
1650552510000|2022-04-21 14:48:30|94635.1|94610.1|94642.7|94617.7|94642.9|94617.9|94633.1|94608.1|42
1650552520000|2022-04-21 14:48:40|94642.5|94617.5|94648.8|94623.8|94657.4|94632.4|94642.1|94617.1|39
1650552530000|2022-04-21 14:48:50|94646.2|94621.2|94677.7|94652.7|94680.1|94655.1|94646|94621|44
1650552540000|2022-04-21 14:49:00|94678|94653|94656.6|94631.6|94678|94653|94654.5|94629.5|43
1650552550000|2022-04-21 14:49:10|94658.1|94633.1|94679.8|94654.8|94679.8|94654.8|94657.2|94632.2|42
1650552560000|2022-04-21 14:49:20|94679.6|94654.6|94690.4|94665.4|94690.5|94665.5|94679.4|94654.4|43
1650552570000|2022-04-21 14:49:30|94691|94666|94694.8|94669.8|94697.4|94672.4|94688.4|94663.4|41
1650552580000|2022-04-21 14:49:40|94695.1|94670.1|94695.9|94670.9|94696.7|94671.7|94691.5|94666.5|36
1650552590000|2022-04-21 14:49:50|94696.2|94671.2|94707.4|94682.4|94709.1|94684.1|94691.3|94666.3|40
1650552600000|2022-04-21 14:50:00|94707.9|94682.9|94674.5|94649.5|94717.4|94692.4|94673.6|94640|44
1650552610000|2022-04-21 14:50:10|94674.1|94649.1|94633.5|94608.5|94674.1|94649.1|94633.5|94608.5|43
1650552620000|2022-04-21 14:50:20|94646.9|94596.9|94629.9|94604.9|94646.9|94607.3|94622.7|94595.3|41
1650552630000|2022-04-21 14:50:30|94631.5|94606.5|94640.7|94615.7|94641.9|94616.9|94631.5|94606.5|33
1650552640000|2022-04-21 14:50:40|94640.3|94615.3|94656.7|94631.7|94656.7|94631.7|94640.2|94602.9|34
1650552650000|2022-04-21 14:50:50|94657.5|94632.5|94691.6|94666.6|94691.6|94666.6|94657.3|94632.3|43
1650552660000|2022-04-21 14:51:00|94689.3|94664.3|94698.2|94673.2|94699.7|94674.7|94686.8|94661.8|43
1650552670000|2022-04-21 14:51:10|94699.1|94674.1|94715.2|94690.2|94716.3|94691.3|94697|94672|42
1650552680000|2022-04-21 14:51:20|94713.4|94688.4|94737.2|94712.2|94737.2|94712.2|94713.4|94685.9|44
1650552690000|2022-04-21 14:51:30|94738.5|94713.5|94741.8|94716.8|94750.6|94725.6|94736.9|94711.9|44
1650552700000|2022-04-21 14:51:40|94742|94717|94707.3|94682.3|94742|94717|94699.9|94674.9|41
1650552710000|2022-04-21 14:51:50|94705.7|94680.7|94690.5|94665.5|94705.7|94680.7|94690.5|94665.5|43
1650552720000|2022-04-21 14:52:00|94688.7|94663.7|94665.2|94640.2|94689.7|94664.7|94663.2|94638.2|43
1650552730000|2022-04-21 14:52:10|94664.6|94639.6|94661.2|94636.2|94672.1|94640|94659|94621.4|42
1650552740000|2022-04-21 14:52:20|94662.9|94637.9|94664.2|94639.2|94665.9|94640.9|94661.4|94636.4|41
1650552750000|2022-04-21 14:52:30|94664.8|94639.8|94654.9|94629.9|94664.9|94639.9|94654.4|94629.4|34
1650552760000|2022-04-21 14:52:40|94655|94630|94658|94633|94659.7|94634.7|94654.4|94629.4|32
1650552770000|2022-04-21 14:52:50|94657.8|94632.8|94666.2|94641.2|94675.2|94650.2|94657.7|94632.7|43
1650552780000|2022-04-21 14:53:00|94666.6|94641.6|94680.4|94655.4|94685|94660|94664.8|94639.8|41
1650552790000|2022-04-21 14:53:10|94680.5|94655.5|94689.1|94664.1|94702.2|94664.1|94679.2|94651|39
1650552800000|2022-04-21 14:53:20|94689.5|94664.5|94692.9|94667.9|94695.6|94670.6|94689.2|94664.2|38
1650552810000|2022-04-21 14:53:30|94693.1|94668.1|94699.5|94674.5|94701.4|94676.4|94693.1|94668.1|36
1650552820000|2022-04-21 14:53:40|94699.1|94674.1|94709|94684|94710.4|94685.4|94698.2|94673.2|41
1650552830000|2022-04-21 14:53:50|94709.9|94684.9|94689.6|94664.6|94709.9|94684.9|94687.3|94662.3|38
1650552840000|2022-04-21 14:54:00|94690.4|94665.4|94724.9|94699.9|94725.9|94700.9|94690.4|94665.4|44
1650552850000|2022-04-21 14:54:10|94725.1|94700.1|94745.3|94720.3|94749.4|94724.4|94724.9|94699.9|42
1650552860000|2022-04-21 14:54:20|94742.5|94717.5|94740.8|94715.8|94751|94726|94739.1|94714.1|41
1650552870000|2022-04-21 14:54:30|94741|94716|94733.5|94708.5|94758.1|94733.1|94733.2|94708.2|43
1650552880000|2022-04-21 14:54:40|94736.8|94711.8|94742.2|94717.2|94749.7|94724.7|94736.8|94711.8|43
1650552890000|2022-04-21 14:54:50|94742.1|94717.1|94738.7|94713.7|94742.6|94717.6|94736.6|94711.6|43
1650552900000|2022-04-21 14:55:00|94738|94713|94735.1|94710.1|94745|94720|94730.5|94705.5|41
1650552910000|2022-04-21 14:55:10|94733.7|94708.7|94728.4|94703.4|94734.5|94709.5|94728.4|94703.4|42
1650552920000|2022-04-21 14:55:20|94727.5|94702.5|94726|94701|94730.8|94705.8|94723.7|94698.7|44
1650552930000|2022-04-21 14:55:30|94725.9|94700.9|94728.3|94703.3|94734.8|94709.8|94725.8|94700.8|41
1650552940000|2022-04-21 14:55:40|94729|94704|94758.8|94733.8|94761.3|94736.3|94717.3|94692.3|44
1650552950000|2022-04-21 14:55:50|94759.8|94734.8|94769.9|94744.9|94771|94746|94759.7|94734.7|41
1650552960000|2022-04-21 14:56:00|94769.8|94744.8|94758.7|94733.7|94769.8|94744.8|94758.7|94733.7|42
1650552970000|2022-04-21 14:56:10|94758|94733|94752.8|94727.8|94763.4|94738.4|94751|94726|39
1650552980000|2022-04-21 14:56:20|94752.9|94727.9|94757.3|94732.3|94775.5|94744.8|94751.4|94723.9|43
1650552990000|2022-04-21 14:56:30|94752.7|94727.7|94743.9|94718.9|94762.4|94727.7|94740.6|94708.2|44
1650553000000|2022-04-21 14:56:40|94744.4|94719.4|94743.1|94718.1|94746|94721|94738.9|94713.9|41
1650553010000|2022-04-21 14:56:50|94744.3|94719.3|94737.8|94712.8|94744.3|94719.3|94727|94702|43
1650553020000|2022-04-21 14:57:00|94736.5|94711.5|94735.5|94710.5|94738.2|94713.2|94726.9|94701.9|42
1650553030000|2022-04-21 14:57:10|94735.7|94710.7|94745.3|94720.3|94750|94725|94735.5|94710.5|41
1650553040000|2022-04-21 14:57:20|94747|94722|94750.2|94725.2|94752.5|94727.5|94746.4|94721.4|41
1650553050000|2022-04-21 14:57:30|94754.8|94729.8|94790.7|94765.7|94798|94773|94754.8|94729.8|41
1650553060000|2022-04-21 14:57:40|94791.2|94766.2|94823.6|94798.6|94823.8|94798.8|94791.2|94766.2|45
1650553070000|2022-04-21 14:57:50|94826.2|94801.2|94799.5|94774.5|94827|94802|94798.4|94773.4|40
1650553080000|2022-04-21 14:58:00|94800.2|94775.2|94799.4|94774.4|94801|94776|94796.1|94771.1|42
1650553090000|2022-04-21 14:58:10|94799.6|94774.6|94795.2|94770.2|94801.3|94776.3|94793.4|94768.4|37
1650553100000|2022-04-21 14:58:20|94795.3|94770.3|94799.7|94774.7|94801|94776|94791.4|94766.4|40
1650553110000|2022-04-21 14:58:30|94793.4|94768.4|94807.2|94782.2|94807.2|94782.2|94786.1|94761.1|43
1650553120000|2022-04-21 14:58:40|94807.9|94782.9|94807.7|94782.7|94823.6|94798.6|94806.4|94781.4|38
1650553130000|2022-04-21 14:58:50|94807.6|94782.6|94817.1|94792.1|94820.4|94795.4|94807.6|94782.6|41
1650553140000|2022-04-21 14:59:00|94817.5|94792.5|94813.3|94788.3|94817.5|94792.5|94812|94787|35
1650553150000|2022-04-21 14:59:10|94813|94788|94823.4|94798.4|94823.4|94798.4|94813|94788|33
1650553160000|2022-04-21 14:59:20|94822.9|94797.9|94829.4|94804.4|94829.7|94804.7|94821.3|94796.3|39
1650553170000|2022-04-21 14:59:30|94829|94804|94836.7|94811.7|94837.7|94812.7|94828.1|94803.1|39
1650553180000|2022-04-21 14:59:40|94839.6|94814.6|94851.2|94826.2|94860|94826.2|94837.3|94809.4|37
1650553190000|2022-04-21 14:59:50|94849.5|94824.5|94840.5|94815.5|94859.4|94824.5|94836.4|94806.4|39
1650553200000|2022-04-21 15:00:00|94840.7|94815.7|94833.8|94808.8|94842.6|94817.6|94833.8|94808.8|39
1650553210000|2022-04-21 15:00:10|94833.7|94808.7|94824.4|94799.4|94833.7|94808.7|94823.4|94798.4|39
1650553220000|2022-04-21 15:00:20|94824.8|94799.8|94832.1|94807.1|94833.7|94808.7|94822.8|94797.8|42
1650553230000|2022-04-21 15:00:30|94831|94806|94825.2|94800.2|94832.9|94807.9|94821.2|94796.2|43
1650553240000|2022-04-21 15:00:40|94825.7|94800.7|94809|94784|94825.7|94800.7|94807.3|94782.3|40
1650553250000|2022-04-21 15:00:50|94810.2|94785.2|94802.4|94777.4|94812.1|94787.1|94801.4|94776.4|42
1650553260000|2022-04-21 15:01:00|94802|94777|94799.6|94774.6|94809.1|94784.1|94797.7|94772.7|42
1650553270000|2022-04-21 15:01:10|94799.1|94774.1|94798|94773|94799.4|94774.4|94792.7|94767.7|41
1650553280000|2022-04-21 15:01:20|94797.5|94772.5|94799.2|94774.2|94805.9|94780.9|94797.5|94772.5|42
1650553290000|2022-04-21 15:01:30|94799.9|94774.9|94799.8|94774.8|94801.6|94776.6|94792.4|94767.4|39
1650553300000|2022-04-21 15:01:40|94799.7|94774.7|94811.6|94786.6|94813.2|94788.2|94798|94773|41
1650553310000|2022-04-21 15:01:50|94811|94786|94803.2|94778.2|94813.4|94788.4|94796.4|94771.4|45
1650553320000|2022-04-21 15:02:00|94806|94781|94811.7|94786.7|94816.5|94791.5|94806|94781|43
1650553330000|2022-04-21 15:02:10|94813.5|94788.5|94794|94769|94819.6|94794.6|94793|94768|41
1650553340000|2022-04-21 15:02:20|94794.1|94769.1|94773.5|94748.5|94799.8|94774.8|94762.6|94737.6|44
1650553350000|2022-04-21 15:02:30|94773.8|94748.8|94769.8|94744.8|94776.4|94751.4|94762.2|94737.2|37
1650553360000|2022-04-21 15:02:40|94770.3|94745.3|94769.4|94744.4|94770.6|94745.6|94765.8|94740.8|37
1650553370000|2022-04-21 15:02:50|94769.5|94744.5|94777|94752|94779.5|94754.5|94765.7|94740.7|34
1650553380000|2022-04-21 15:03:00|94778.1|94753.1|94767|94742|94780.2|94755.2|94762.7|94737.7|42
1650553390000|2022-04-21 15:03:10|94767.5|94742.5|94746.6|94721.6|94767.5|94742.5|94737.2|94712.2|38
1650553400000|2022-04-21 15:03:20|94745.3|94720.3|94741.9|94716.9|94746.4|94721.4|94740.4|94715.4|41
1650553410000|2022-04-21 15:03:30|94742|94717|94742.4|94717.4|94746.1|94721.1|94734.7|94709.7|38
1650553420000|2022-04-21 15:03:40|94740.2|94715.2|94742.5|94717.5|94745.5|94720.5|94740.2|94715.2|32
1650553430000|2022-04-21 15:03:50|94742.3|94717.3|94753.7|94728.7|94755.6|94730.6|94742.3|94717.3|35
1650553440000|2022-04-21 15:04:00|94752.7|94727.7|94742.2|94717.2|94755.8|94730.8|94742.2|94717.2|38
1650553450000|2022-04-21 15:04:10|94742.5|94717.5|94742.4|94717.4|94742.9|94717.9|94739.9|94714.9|38
1650553460000|2022-04-21 15:04:20|94741.8|94716.8|94754|94729|94754.1|94729.1|94741.3|94716.3|33
1650553470000|2022-04-21 15:04:30|94753.6|94728.6|94764.3|94739.3|94775.8|94739.9|94751.3|94724.2|30
1650553480000|2022-04-21 15:04:40|94763.5|94738.5|94780.3|94755.3|94795.4|94755.7|94762.8|94735.3|34
1650553490000|2022-04-21 15:04:50|94783.5|94758.5|94799.7|94774.7|94802.9|94774.8|94782.7|94743.9|41
1650553500000|2022-04-21 15:05:00|94792|94767|94788.4|94763.4|94800.1|94775.1|94785.7|94760.7|41
1650553510000|2022-04-21 15:05:10|94789|94764|94823.4|94798.4|94823.8|94798.8|94789|94764|44
1650553520000|2022-04-21 15:05:20|94822.2|94797.2|94830.9|94805.9|94833.3|94808.3|94819.8|94794.8|41
1650553530000|2022-04-21 15:05:30|94831.4|94806.4|94821.1|94796.1|94833|94808|94821.1|94796.1|40
1650553540000|2022-04-21 15:05:40|94821|94796|94827.4|94802.4|94831.8|94806.8|94820.2|94795.2|37
1650553550000|2022-04-21 15:05:50|94830.6|94805.6|94813.1|94788.1|94833.3|94808.3|94812.8|94787.8|39
1650553560000|2022-04-21 15:06:00|94814|94789|94824.1|94799.1|94836.9|94811.2|94812.8|94783.5|40
1650553570000|2022-04-21 15:06:10|94823.8|94798.8|94829|94779|94833.9|94808.9|94818.1|94777.6|45
1650553580000|2022-04-21 15:06:20|94828.3|94778.3|94831.9|94781.9|94836.6|94799.4|94820|94778.2|40
1650553590000|2022-04-21 15:06:30|94831.4|94781.4|94808.5|94783.5|94831.9|94786.9|94808.5|94779.2|43
1650553600000|2022-04-21 15:06:40|94808|94783|94819.3|94769.3|94819.3|94785.8|94803.8|94769.3|36
1650553610000|2022-04-21 15:06:50|94820.1|94770.1|94800.8|94775.8|94820.2|94789.3|94800.8|94769.9|36
1650553620000|2022-04-21 15:07:00|94801.6|94776.6|94816.5|94791.5|94816.5|94791.5|94798.6|94773.6|38
1650553630000|2022-04-21 15:07:10|94815.8|94790.8|94823.8|94798.8|94828|94803|94808.2|94783.2|38
1650553640000|2022-04-21 15:07:20|94823.4|94798.4|94802.8|94777.8|94825.1|94800.1|94801.4|94776.4|35
1650553650000|2022-04-21 15:07:30|94802.2|94777.2|94793.8|94768.8|94807.2|94782.2|94793.8|94768.8|31
1650553660000|2022-04-21 15:07:40|94794.1|94769.1|94786.9|94761.9|94798.9|94773.9|94784.9|94759.9|38
1650553670000|2022-04-21 15:07:50|94787.5|94762.5|94782.9|94757.9|94787.5|94762.5|94782.9|94757.9|28
1650553680000|2022-04-21 15:08:00|94781.4|94756.4|94766.1|94741.1|94786.7|94761.7|94766.1|94741.1|43
1650553690000|2022-04-21 15:08:10|94765.2|94740.2|94758.2|94733.2|94765.4|94740.4|94756.3|94731.3|29
1650553700000|2022-04-21 15:08:20|94758|94733|94753.2|94728.2|94758.9|94733.9|94747.5|94722.5|44
1650553710000|2022-04-21 15:08:30|94752.7|94727.7|94736.4|94711.4|94759.5|94734.5|94736.4|94711.4|37
1650553720000|2022-04-21 15:08:40|94731.6|94706.6|94722.6|94697.6|94732.6|94707.6|94722.6|94697.6|40
1650553730000|2022-04-21 15:08:50|94722.8|94697.8|94715|94690|94723.4|94698.4|94700.4|94675.4|34
1650553740000|2022-04-21 15:09:00|94714.8|94689.8|94708.2|94683.2|94716.8|94691.8|94705.2|94680.2|34
1650553750000|2022-04-21 15:09:10|94715.5|94690.5|94735.4|94710.4|94736|94711|94715.5|94690.5|37
1650553760000|2022-04-21 15:09:20|94733.9|94708.9|94734.4|94709.4|94752|94723.3|94732.3|94697.9|37
1650553770000|2022-04-21 15:09:30|94733.1|94708.1|94734.4|94709.4|94739.8|94709.4|94717.9|94686.7|42
1650553780000|2022-04-21 15:09:40|94733.6|94708.6|94749.8|94699.8|94751.2|94715.6|94733.6|94699.7|39
1650553790000|2022-04-21 15:09:50|94747.1|94697.1|94726.3|94701.3|94747.1|94715.5|94723.1|94696.2|37
1650553800000|2022-04-21 15:10:00|94725.8|94700.8|94720.8|94695.8|94736.6|94711.6|94720.1|94695.1|37
1650553810000|2022-04-21 15:10:10|94720.5|94695.5|94728.4|94703.4|94729|94704|94717.3|94692.3|38
1650553820000|2022-04-21 15:10:20|94728.9|94703.9|94726.2|94701.2|94735|94710|94726.2|94701.2|30
1650553830000|2022-04-21 15:10:30|94725.4|94700.4|94727.6|94702.6|94728.7|94703.7|94725.4|94700.4|34
1650553840000|2022-04-21 15:10:40|94729.1|94704.1|94714.1|94689.1|94731.6|94706.6|94713.7|94688.7|39
1650553850000|2022-04-21 15:10:50|94713.8|94688.8|94719.2|94694.2|94728.5|94703.5|94705.2|94680.2|43
1650553860000|2022-04-21 15:11:00|94722.7|94697.7|94717.6|94692.6|94740.4|94715.4|94717.6|94692.6|42
1650553870000|2022-04-21 15:11:10|94718.2|94693.2|94717.2|94692.2|94720|94695|94716.5|94691.5|36
1650553880000|2022-04-21 15:11:20|94716|94691|94718.7|94693.7|94721|94696|94712.5|94687.5|38
1650553890000|2022-04-21 15:11:30|94717.2|94692.2|94717.1|94692.1|94721.7|94696.7|94716.8|94691.8|42
1650553900000|2022-04-21 15:11:40|94717.6|94692.6|94730.9|94705.9|94730.9|94705.9|94717.2|94692.2|40
1650553910000|2022-04-21 15:11:50|94731.1|94706.1|94727.5|94702.5|94735.7|94710.7|94720.2|94695.2|40
1650553920000|2022-04-21 15:12:00|94727.8|94702.8|94733.1|94708.1|94739.4|94714.4|94726.7|94701.7|40
1650553930000|2022-04-21 15:12:10|94734.2|94709.2|94732|94707|94736.8|94711.8|94730.2|94705.2|40
1650553940000|2022-04-21 15:12:20|94732.6|94707.6|94738.5|94713.5|94745.2|94720.2|94732.6|94707.6|36
1650553950000|2022-04-21 15:12:30|94738.7|94713.7|94741.7|94716.7|94744.4|94719.4|94736.8|94711.8|41
1650553960000|2022-04-21 15:12:40|94740.7|94715.7|94737.4|94712.4|94741.3|94716.3|94737.4|94712.4|36
1650553970000|2022-04-21 15:12:50|94737.5|94712.5|94737.5|94712.5|94738.7|94713.7|94735|94710|33
1650553980000|2022-04-21 15:13:00|94738.2|94713.2|94740.1|94715.1|94740.1|94715.1|94735.2|94710.2|28
1650553990000|2022-04-21 15:13:10|94739.9|94714.9|94757.1|94732.1|94758.2|94733.2|94735.5|94710.5|38
1650554000000|2022-04-21 15:13:20|94757.2|94732.2|94751.4|94726.4|94757.2|94732.2|94750.3|94725.3|38
1650554010000|2022-04-21 15:13:30|94751.9|94726.9|94752.6|94727.6|94753|94728|94751.3|94726.3|27
1650554020000|2022-04-21 15:13:40|94752.7|94727.7|94751.4|94726.4|94755.5|94730.5|94750.3|94725.3|30
1650554030000|2022-04-21 15:13:50|94751.8|94726.8|94757.7|94732.7|94757.7|94732.7|94750.8|94725.8|33
1650554040000|2022-04-21 15:14:00|94758.2|94733.2|94759.4|94734.4|94763.1|94738.1|94758.2|94733.2|36
1650554050000|2022-04-21 15:14:10|94759.1|94734.1|94779.3|94754.3|94779.5|94754.5|94758.8|94733.8|40
1650554060000|2022-04-21 15:14:20|94779|94754|94783|94733|94783.6|94755.2|94769.6|94733|37
1650554070000|2022-04-21 15:14:30|94780.1|94730.1|94765.9|94740.9|94780.2|94741.1|94761.3|94724.6|37
1650554080000|2022-04-21 15:14:40|94765.6|94740.6|94772.8|94747.8|94775.5|94750.5|94765.5|94740.5|34
1650554090000|2022-04-21 15:14:50|94772.9|94747.9|94758.9|94733.9|94775.1|94750.1|94756.1|94731.1|37
1650554100000|2022-04-21 15:15:00|94758|94733|94759.2|94734.2|94759.6|94734.6|94754.3|94729.3|37
1650554110000|2022-04-21 15:15:10|94759.4|94734.4|94770|94720|94770|94735.5|94745|94713.1|39
1650554120000|2022-04-21 15:15:20|94769.9|94719.9|94765.6|94715.6|94776.9|94734.8|94758.4|94714.1|37
1650554130000|2022-04-21 15:15:30|94767.4|94717.4|94759|94734|94767.4|94737.6|94753.1|94715.9|39
1650554140000|2022-04-21 15:15:40|94759.1|94734.1|94762.1|94737.1|94762.1|94737.1|94757.1|94732.1|32
1650554150000|2022-04-21 15:15:50|94761.9|94736.9|94756.2|94731.2|94761.9|94736.9|94755.2|94730.2|37
1650554160000|2022-04-21 15:16:00|94755.7|94730.7|94771.4|94721.4|94775.5|94744.9|94755.7|94721.4|38
1650554170000|2022-04-21 15:16:10|94770.9|94720.9|94746.8|94721.8|94772.1|94730.3|94746.8|94717.9|36
1650554180000|2022-04-21 15:16:20|94747.4|94722.4|94737|94712|94760.9|94726.2|94736.6|94702.4|41
1650554190000|2022-04-21 15:16:30|94737.2|94712.2|94735.8|94710.8|94738.2|94713.2|94735.8|94710.8|26
1650554200000|2022-04-21 15:16:40|94735.7|94710.7|94733.1|94708.1|94739.5|94714.5|94726.6|94701.6|39
1650554210000|2022-04-21 15:16:50|94731.5|94706.5|94729.9|94704.9|94731.7|94706.7|94724.7|94699.7|41
1650554220000|2022-04-21 15:17:00|94729.8|94704.8|94724|94699|94729.8|94704.8|94723.7|94698.7|37
1650554230000|2022-04-21 15:17:10|94724.7|94699.7|94731.5|94706.5|94732.1|94707.1|94724.7|94699.7|35
1650554240000|2022-04-21 15:17:20|94732|94707|94738.1|94713.1|94739.1|94714.1|94731.3|94706.3|36
1650554250000|2022-04-21 15:17:30|94738.3|94713.3|94735|94710|94742.3|94717.3|94732.8|94707.8|41
1650554260000|2022-04-21 15:17:40|94735.8|94710.8|94737.4|94712.4|94742.8|94717.8|94731|94706|31
1650554270000|2022-04-21 15:17:50|94738|94713|94732.1|94707.1|94738.9|94713.9|94731.7|94706.7|28
1650554280000|2022-04-21 15:18:00|94731.8|94706.8|94737.9|94712.9|94738.7|94713.7|94731.8|94706.8|36
1650554290000|2022-04-21 15:18:10|94738.1|94713.1|94739.2|94714.2|94739.8|94714.8|94737.9|94712.9|28
1650554300000|2022-04-21 15:18:20|94739|94714|94736.4|94711.4|94739.9|94714.9|94736.4|94711.4|33
1650554310000|2022-04-21 15:18:30|94735.3|94710.3|94739.8|94714.8|94740.5|94715.5|94734.6|94709.6|31
1650554320000|2022-04-21 15:18:40|94740.3|94715.3|94739.4|94714.4|94740.5|94715.5|94737.8|94712.8|31
1650554330000|2022-04-21 15:18:50|94738.2|94713.2|94741.5|94716.5|94741.6|94716.6|94737.7|94712.7|29
1650554340000|2022-04-21 15:19:00|94741.4|94716.4|94738.6|94713.6|94741.9|94716.9|94738.5|94713.5|24
1650554350000|2022-04-21 15:19:10|94737.6|94712.6|94732.8|94707.8|94741|94716|94730.5|94705.5|40
1650554360000|2022-04-21 15:19:20|94732.7|94707.7|94758.5|94733.5|94758.5|94733.5|94732.7|94707.7|39
1650554370000|2022-04-21 15:19:30|94758.8|94733.8|94753.2|94728.2|94759.9|94734.9|94748.8|94723.8|41
1650554380000|2022-04-21 15:19:40|94751.1|94726.1|94742.2|94717.2|94751.1|94726.1|94741.9|94716.9|35
1650554390000|2022-04-21 15:19:50|94743.8|94718.8|94749.5|94724.5|94750.1|94725.1|94743.8|94718.8|41
1650554400000|2022-04-21 15:20:00|94749.2|94724.2|94747.9|94722.9|94751.7|94726.7|94744.5|94719.5|34
1650554410000|2022-04-21 15:20:10|94748.1|94723.1|94747|94722|94748.5|94723.5|94744.3|94719.3|34
1650554420000|2022-04-21 15:20:20|94746.3|94721.3|94751.3|94726.3|94754.8|94729.8|94745|94720|38
1650554430000|2022-04-21 15:20:30|94751.7|94726.7|94749.7|94724.7|94753.4|94728.4|94749.2|94724.2|28
1650554440000|2022-04-21 15:20:40|94749.8|94724.8|94766.9|94741.9|94773.4|94741.9|94749.5|94721.4|36
1650554450000|2022-04-21 15:20:50|94767.4|94742.4|94794.8|94769.8|94805.1|94773.4|94767.4|94742.4|39
1650554460000|2022-04-21 15:21:00|94795.2|94770.2|94801.2|94776.2|94810.8|94777.3|94790.4|94758.6|44
1650554470000|2022-04-21 15:21:10|94801.8|94776.8|94811.8|94786.8|94814.9|94789.9|94800.8|94775.8|39
1650554480000|2022-04-21 15:21:20|94811.6|94786.6|94806.7|94781.7|94813.8|94788.8|94800.8|94775.8|40
1650554490000|2022-04-21 15:21:30|94803.2|94778.2|94798.2|94773.2|94804.2|94779.2|94798.2|94773.2|42
1650554500000|2022-04-21 15:21:40|94799.4|94774.4|94794.3|94769.3|94800.8|94775.8|94790.8|94765.8|38
1650554510000|2022-04-21 15:21:50|94796.7|94771.7|94790.9|94765.9|94797.4|94772.4|94788.9|94763.9|35
1650554520000|2022-04-21 15:22:00|94791.7|94766.7|94792.4|94767.4|94793.9|94768.9|94776.1|94751.1|39
1650554530000|2022-04-21 15:22:10|94792.2|94767.2|94792.3|94742.3|94797.4|94772.4|94780.3|94741.7|35
1650554540000|2022-04-21 15:22:20|94791.9|94741.9|94782.7|94757.7|94796.7|94763.5|94780.8|94741.8|38
1650554550000|2022-04-21 15:22:30|94782.6|94757.6|94784|94759|94785.2|94760.2|94780.1|94755.1|35
1650554560000|2022-04-21 15:22:40|94783.5|94758.5|94789.8|94764.8|94789.8|94764.8|94782.9|94757.9|28
1650554570000|2022-04-21 15:22:50|94790.1|94765.1|94788.8|94763.8|94790.5|94765.5|94781.1|94756.1|39
1650554580000|2022-04-21 15:23:00|94788.5|94763.5|94794.3|94769.3|94794.3|94769.3|94779.4|94754.4|39
1650554590000|2022-04-21 15:23:10|94792|94767|94782.7|94757.7|94794.1|94769.1|94782.7|94757.7|37
1650554600000|2022-04-21 15:23:20|94782.5|94757.5|94781.4|94756.4|94783.3|94758.3|94778.4|94753.4|31
1650554610000|2022-04-21 15:23:30|94781.5|94756.5|94786.4|94761.4|94790.5|94765.5|94780.8|94755.8|28
1650554620000|2022-04-21 15:23:40|94787.1|94762.1|94784.1|94759.1|94788.7|94763.7|94784|94759|28
1650554630000|2022-04-21 15:23:50|94787|94762|94741.6|94716.6|94787|94762|94741.3|94716.3|35
1650554640000|2022-04-21 15:24:00|94736.7|94711.7|94727.6|94702.6|94738.5|94713.5|94719.9|94694.9|40
1650554650000|2022-04-21 15:24:10|94728.3|94703.3|94730.7|94705.7|94735.4|94710.4|94724.5|94699.5|36
1650554660000|2022-04-21 15:24:20|94728.5|94703.5|94739.9|94714.9|94739.9|94714.9|94728.1|94703.1|36
1650554670000|2022-04-21 15:24:30|94736.3|94711.3|94726.1|94701.1|94736.3|94711.3|94725.5|94700.5|40
1650554680000|2022-04-21 15:24:40|94725.7|94700.7|94737.5|94712.5|94737.5|94712.5|94721.8|94696.8|40
1650554690000|2022-04-21 15:24:50|94738.2|94713.2|94725.9|94700.9|94738.2|94713.2|94718.2|94693.2|37
1650554700000|2022-04-21 15:25:00|94724.8|94699.8|94718.8|94693.8|94726.7|94701.7|94718.1|94693.1|42
1650554710000|2022-04-21 15:25:10|94719|94694|94705.7|94680.7|94719.3|94694.3|94705.4|94680.4|42
1650554720000|2022-04-21 15:25:20|94707.4|94682.4|94716.1|94691.1|94716.1|94691.1|94707.4|94682.4|39
1650554730000|2022-04-21 15:25:30|94715.6|94690.6|94712.7|94687.7|94716.2|94691.2|94709.1|94684.1|40
1650554740000|2022-04-21 15:25:40|94712.8|94687.8|94729.3|94704.3|94729.9|94704.9|94711.8|94686.8|38
1650554750000|2022-04-21 15:25:50|94729.5|94704.5|94733.7|94708.7|94733.7|94708.7|94727|94702|37
1650554760000|2022-04-21 15:26:00|94732.9|94707.9|94728.5|94703.5|94732.9|94707.9|94727.8|94702.8|33
1650554770000|2022-04-21 15:26:10|94729.6|94704.6|94726.5|94701.5|94731|94706|94724.9|94699.9|37
1650554780000|2022-04-21 15:26:20|94726.9|94701.9|94733.1|94708.1|94733.6|94708.6|94725.8|94700.8|34
1650554790000|2022-04-21 15:26:30|94733|94708|94719.7|94694.7|94733|94708|94719.7|94694.7|38
1650554800000|2022-04-21 15:26:40|94720.7|94695.7|94721.2|94696.2|94721.4|94696.4|94719.6|94694.6|28
1650554810000|2022-04-21 15:26:50|94719.3|94694.3|94719.6|94694.6|94721.6|94696.6|94719.3|94694.3|32
1650554820000|2022-04-21 15:27:00|94720.1|94695.1|94725.4|94700.4|94730.4|94705.4|94720.1|94695.1|38
1650554830000|2022-04-21 15:27:10|94725.9|94700.9|94724.5|94699.5|94729.3|94704.3|94721.8|94696.8|39
1650554840000|2022-04-21 15:27:20|94724.1|94699.1|94724.3|94699.3|94724.9|94699.9|94720.7|94695.7|31
1650554850000|2022-04-21 15:27:30|94724.5|94699.5|94724.8|94699.8|94725.4|94700.4|94722.8|94697.8|36
1650554860000|2022-04-21 15:27:40|94723.7|94698.7|94722.4|94697.4|94724.7|94699.7|94721.8|94696.8|31
1650554870000|2022-04-21 15:27:50|94722.7|94697.7|94711.2|94686.2|94723.9|94698.9|94710.5|94685.5|34
1650554880000|2022-04-21 15:28:00|94708.5|94683.5|94718|94693|94719.4|94694.4|94702.8|94677.8|39
1650554890000|2022-04-21 15:28:10|94718.3|94693.3|94707.7|94682.7|94718.3|94693.3|94707.7|94682.7|36
1650554900000|2022-04-21 15:28:20|94708|94683|94706.9|94681.9|94708|94683|94700.2|94675.2|39
1650554910000|2022-04-21 15:28:30|94706.6|94681.6|94690.6|94640.6|94707.5|94682.5|94690.6|94640.6|38
1650554920000|2022-04-21 15:28:40|94689.5|94639.5|94680.5|94655.5|94689.5|94657.9|94675.4|94639.5|42
1650554930000|2022-04-21 15:28:50|94681.4|94656.4|94673.9|94648.9|94688.8|94656.4|94672.6|94638.2|27
1650554940000|2022-04-21 15:29:00|94674.7|94649.7|94683.8|94658.8|94696.9|94659.8|94674|94645.9|41
1650554950000|2022-04-21 15:29:10|94683.7|94658.7|94681.4|94656.4|94692.8|94667.8|94681.4|94656.4|43
1650554960000|2022-04-21 15:29:20|94680.3|94655.3|94684.5|94659.5|94689.3|94664.3|94679.7|94654.7|42
1650554970000|2022-04-21 15:29:30|94682.6|94657.6|94684.1|94659.1|94685.2|94660.2|94682.6|94657.6|32
1650554980000|2022-04-21 15:29:40|94685.3|94660.3|94688.8|94663.8|94688.8|94663.8|94674|94649|36
1650554990000|2022-04-21 15:29:50|94690.4|94665.4|94733.1|94683.1|94733.1|94696.6|94686.8|94661.8|41
1650555000000|2022-04-21 15:30:00|94732.8|94682.8|94768.6|94718.6|94771.5|94730.9|94730.3|94681.2|44
1650555010000|2022-04-21 15:30:10|94766.4|94716.4|94769.4|94719.4|94769.8|94719.8|94766|94716|43
1650555020000|2022-04-21 15:30:20|94769.3|94719.3|94765.6|94715.6|94771.5|94735.6|94750.9|94714.5|43
1650555030000|2022-04-21 15:30:30|94765.9|94715.9|94765|94715|94765.9|94715.9|94761|94711|38
1650555040000|2022-04-21 15:30:40|94764.9|94714.9|94769|94719|94772.9|94729.8|94754.2|94712.8|42
1650555050000|2022-04-21 15:30:50|94768.9|94718.9|94762.6|94712.6|94768.9|94725.8|94750.8|94711.2|26
1650555060000|2022-04-21 15:31:00|94763|94713|94753.2|94728.2|94770.8|94731.2|94749.2|94713|39
1650555070000|2022-04-21 15:31:10|94750.6|94725.6|94770.7|94720.7|94771.1|94732.5|94748.6|94712.2|36
1650555080000|2022-04-21 15:31:20|94769.9|94719.9|94759.5|94734.5|94772.4|94737.1|94758.8|94715.8|41
1650555090000|2022-04-21 15:31:30|94758.7|94733.7|94770.9|94720.9|94770.9|94735.2|94754.5|94713.7|38
1650555100000|2022-04-21 15:31:40|94759|94734|94764.3|94739.3|94780.8|94743.6|94757.5|94720.4|43
1650555110000|2022-04-21 15:31:50|94763.6|94738.6|94776.3|94751.3|94784.7|94752.2|94763.4|94734.7|42
1650555120000|2022-04-21 15:32:00|94776.4|94751.4|94778.1|94753.1|94794.3|94757.2|94773.7|94738.7|38
1650555130000|2022-04-21 15:32:10|94778.6|94753.6|94794.3|94744.3|94795.5|94757.4|94775.7|94742.9|41
1650555140000|2022-04-21 15:32:20|94794.4|94744.4|94798.5|94748.5|94801.4|94761.7|94786.5|94743.2|41
1650555150000|2022-04-21 15:32:30|94799.3|94749.3|94798.7|94748.7|94803.6|94761.4|94786.2|94746.9|41
1650555160000|2022-04-21 15:32:40|94797.8|94747.8|94799.4|94749.4|94804.6|94762.5|94784.3|94746.4|36
1650555170000|2022-04-21 15:32:50|94799.2|94749.2|94791.3|94766.3|94808.4|94775.9|94791.3|94747.9|44
1650555180000|2022-04-21 15:33:00|94788|94763|94792.8|94767.8|94793.1|94768.1|94788|94763|36
1650555190000|2022-04-21 15:33:10|94792.5|94767.5|94800|94775|94801.2|94776.2|94789.7|94764.7|40
1650555200000|2022-04-21 15:33:20|94800.2|94775.2|94796.9|94746.9|94801.2|94776.2|94769.1|94729.4|43
1650555210000|2022-04-21 15:33:30|94794|94744|94818.9|94768.9|94824.4|94785.2|94786.4|94744|42
1650555220000|2022-04-21 15:33:40|94819.4|94769.4|94825|94800|94837.9|94812.8|94819.4|94769.4|45
1650555230000|2022-04-21 15:33:50|94825.2|94800.2|94830.8|94780.8|94837.1|94802|94819.8|94780.8|40
1650555240000|2022-04-21 15:34:00|94831.8|94781.8|94814.4|94789.4|94833.6|94793.5|94812.3|94773.7|44
1650555250000|2022-04-21 15:34:10|94814.5|94789.5|94798.7|94773.7|94815.1|94790.1|94796.7|94760.3|43
1650555260000|2022-04-21 15:34:20|94799.7|94774.7|94808.4|94758.4|94814.4|94778|94795.5|94758.4|42
1650555270000|2022-04-21 15:34:30|94808.3|94758.3|94796.2|94771.2|94808.3|94773.8|94789.2|94757.8|41
1650555280000|2022-04-21 15:34:40|94797.4|94772.4|94807.8|94782.8|94808.2|94783.2|94796.1|94771.1|42
1650555290000|2022-04-21 15:34:50|94808.3|94783.3|94811.8|94786.8|94828.3|94789.1|94805.6|94775|41
1650555300000|2022-04-21 15:35:00|94812.2|94787.2|94813.4|94788.4|94833.9|94794.8|94810.5|94776.7|41
1650555310000|2022-04-21 15:35:10|94812.9|94787.9|94808.8|94783.8|94813.2|94788.2|94806.3|94781.3|37
1650555320000|2022-04-21 15:35:20|94807.7|94782.7|94798.5|94773.5|94807.7|94782.7|94794.5|94769.5|36
1650555330000|2022-04-21 15:35:30|94799.4|94774.4|94787.6|94762.6|94799.6|94774.6|94787.6|94762.6|35
1650555340000|2022-04-21 15:35:40|94784|94759|94787.8|94762.8|94788.1|94763.1|94782|94757|38
1650555350000|2022-04-21 15:35:50|94788.1|94763.1|94786.6|94761.6|94790.2|94765.2|94783.6|94758.6|40
1650555360000|2022-04-21 15:36:00|94785.1|94760.1|94787.6|94762.6|94808.4|94783.4|94785.1|94760.1|39
1650555370000|2022-04-21 15:36:10|94787.9|94762.9|94787.2|94762.2|94789|94764|94783.8|94758.8|37
1650555380000|2022-04-21 15:36:20|94787|94762|94779.6|94754.6|94787|94762|94779.5|94754.5|39
1650555390000|2022-04-21 15:36:30|94778.7|94753.7|94772.9|94747.9|94780.4|94755.4|94772.4|94747.4|40
1650555400000|2022-04-21 15:36:40|94772.7|94747.7|94780.7|94755.7|94794.6|94758.2|94772.7|94744.6|40
1650555410000|2022-04-21 15:36:50|94779.9|94754.9|94777.6|94727.6|94779.9|94754.9|94752.8|94723|42
1650555420000|2022-04-21 15:37:00|94777.5|94727.5|94778|94728|94781.9|94742.8|94764.7|94727.3|41
1650555430000|2022-04-21 15:37:10|94777.7|94727.7|94782|94732|94782.3|94744.8|94764.4|94727.2|44
1650555440000|2022-04-21 15:37:20|94782.2|94732.2|94777|94727|94783.4|94745.5|94763.8|94726.6|37
1650555450000|2022-04-21 15:37:30|94778.2|94728.2|94767.7|94742.7|94778.2|94745.7|94765.9|94726.7|42
1650555460000|2022-04-21 15:37:40|94767.2|94742.2|94768.5|94743.5|94768.9|94743.9|94763.3|94738.3|41
1650555470000|2022-04-21 15:37:50|94768.3|94743.3|94773.2|94748.2|94773.2|94748.2|94766.8|94741.8|36
1650555480000|2022-04-21 15:38:00|94774|94749|94797|94772|94803.1|94772|94769.8|94744.8|44
1650555490000|2022-04-21 15:38:10|94800.2|94750.2|94783.8|94758.8|94800.2|94763.8|94783.1|94750.2|41
1650555500000|2022-04-21 15:38:20|94783.9|94758.9|94787.1|94762.1|94787.2|94762.2|94783.4|94758.4|39
1650555510000|2022-04-21 15:38:30|94786.9|94761.9|94764.1|94739.1|94788.5|94763.5|94763.6|94732.2|40
1650555520000|2022-04-21 15:38:40|94763.1|94738.1|94745|94720|94763.5|94738.5|94745|94720|38
1650555530000|2022-04-21 15:38:50|94745.6|94720.6|94734.4|94709.4|94754.7|94722.6|94733.1|94703|42
1650555540000|2022-04-21 15:39:00|94733.9|94708.9|94753.1|94728.1|94753.5|94728.5|94731.7|94706.7|36
1650555550000|2022-04-21 15:39:10|94753|94728|94754.7|94729.7|94763|94729.7|94743.8|94712.6|35
1650555560000|2022-04-21 15:39:20|94754.2|94729.2|94765.8|94740.8|94777.4|94740.8|94754.2|94727|33
1650555570000|2022-04-21 15:39:30|94765.3|94740.3|94780.6|94755.6|94794.5|94758.1|94765.3|94740.3|43
1650555580000|2022-04-21 15:39:40|94780.9|94755.9|94773.8|94748.8|94783.1|94758.1|94773.1|94748.1|37
1650555590000|2022-04-21 15:39:50|94774.2|94749.2|94773.7|94748.7|94774.3|94749.3|94771.7|94746.7|37
1650555600000|2022-04-21 15:40:00|94772.4|94747.4|94765.1|94740.1|94774.7|94749.7|94764.8|94739.8|43
1650555610000|2022-04-21 15:40:10|94765.3|94740.3|94761.8|94736.8|94774.2|94743|94758.4|94724.2|42
1650555620000|2022-04-21 15:40:20|94761.7|94736.7|94757|94732|94762.9|94737.9|94754.3|94729.3|42
1650555630000|2022-04-21 15:40:30|94754.7|94729.7|94746.1|94721.1|94755.1|94730.1|94744.8|94719.8|38
1650555640000|2022-04-21 15:40:40|94748.6|94723.6|94753.9|94728.9|94754|94729|94748.6|94723.6|41
1650555650000|2022-04-21 15:40:50|94754.1|94729.1|94744.5|94719.5|94754.7|94729.7|94743.6|94718.6|33
1650555660000|2022-04-21 15:41:00|94744.9|94719.9|94744.7|94719.7|94753.2|94728.2|94744.7|94719.7|40
1650555670000|2022-04-21 15:41:10|94743.8|94718.8|94745.3|94720.3|94748.9|94723.9|94742.6|94717.6|39
1650555680000|2022-04-21 15:41:20|94744.7|94719.7|94746|94721|94747.5|94722.5|94742.6|94717.6|40
1650555690000|2022-04-21 15:41:30|94745.8|94720.8|94744|94719|94747.6|94722.6|94742.4|94717.4|34
1650555700000|2022-04-21 15:41:40|94742.6|94717.6|94749.3|94724.3|94751.6|94726.6|94742|94717|35
1650555710000|2022-04-21 15:41:50|94748.6|94723.6|94763.3|94738.3|94763.3|94738.3|94748|94723|39
1650555720000|2022-04-21 15:42:00|94763.4|94738.4|94790.1|94765.1|94800.8|94765.1|94750.1|94725.1|38
1650555730000|2022-04-21 15:42:10|94787.9|94762.9|94791.4|94766.4|94792.1|94767.1|94784.3|94759.3|39
1650555740000|2022-04-21 15:42:20|94792.4|94767.4|94817.2|94792.2|94818|94792.4|94791.9|94766.9|43
1650555750000|2022-04-21 15:42:30|94817.9|94792.9|94824.6|94799.6|94826.2|94801.2|94817.9|94792.9|42
1650555760000|2022-04-21 15:42:40|94825.4|94800.4|94814.3|94789.3|94831|94800.4|94810.9|94780.7|42
1650555770000|2022-04-21 15:42:50|94815.6|94790.6|94822.3|94797.3|94825.6|94800.6|94815.6|94790.6|39
1650555780000|2022-04-21 15:43:00|94822.5|94797.5|94825.6|94800.6|94825.6|94800.6|94817.6|94792.6|37
1650555790000|2022-04-21 15:43:10|94827|94802|94820.2|94795.2|94827.7|94802.7|94817.7|94792.7|37
1650555800000|2022-04-21 15:43:20|94816.7|94791.7|94814.4|94789.4|94816.7|94791.7|94805.6|94780.6|41
1650555810000|2022-04-21 15:43:30|94814.2|94789.2|94809.8|94784.8|94820|94789.5|94806|94769.5|40
1650555820000|2022-04-21 15:43:40|94809.9|94784.9|94809.2|94784.2|94813.3|94788.3|94807.9|94782.9|34
1650555830000|2022-04-21 15:43:50|94809.1|94784.1|94808|94783|94809.8|94784.8|94803.9|94778.9|35
1650555840000|2022-04-21 15:44:00|94808.2|94783.2|94807.9|94782.9|94813.2|94788.2|94806.8|94781.8|36
1650555850000|2022-04-21 15:44:10|94808.1|94783.1|94812.2|94787.2|94812.2|94787.2|94804.5|94779.5|35
1650555860000|2022-04-21 15:44:20|94811.1|94786.1|94811.1|94786.1|94812.3|94787.3|94807.2|94782.2|42
1650555870000|2022-04-21 15:44:30|94811.4|94786.4|94816.3|94791.3|94816.3|94791.3|94811.1|94786.1|37
1650555880000|2022-04-21 15:44:40|94816.2|94791.2|94826.8|94801.8|94828.1|94803.1|94816.2|94791.2|39
1650555890000|2022-04-21 15:44:50|94826|94801|94832.2|94807.2|94835.4|94810.4|94823.4|94798.4|38
1650555900000|2022-04-21 15:45:00|94832.3|94807.3|94827.5|94802.5|94832.8|94807.8|94824.4|94799.4|39
1650555910000|2022-04-21 15:45:10|94828.9|94803.9|94833.2|94808.2|94834|94809|94828.9|94803.9|38
1650555920000|2022-04-21 15:45:20|94833.4|94808.4|94835.4|94810.4|94835.9|94810.9|94832.7|94807.7|32
1650555930000|2022-04-21 15:45:30|94835.2|94810.2|94835.6|94810.6|94837.1|94812.1|94831.1|94806.1|32
1650555940000|2022-04-21 15:45:40|94832|94807|94829.1|94804.1|94837.5|94812.5|94829.1|94804.1|37
1650555950000|2022-04-21 15:45:50|94829.2|94804.2|94827.6|94802.6|94831.1|94806.1|94824.1|94799.1|38
1650555960000|2022-04-21 15:46:00|94827.2|94802.2|94825|94800|94830.8|94805.8|94825|94800|38
1650555970000|2022-04-21 15:46:10|94826|94801|94817.3|94792.3|94826.7|94801.7|94816.1|94791.1|34
1650555980000|2022-04-21 15:46:20|94817.6|94792.6|94825.1|94800.1|94825.8|94800.8|94816.9|94791.9|40
1650555990000|2022-04-21 15:46:30|94824.9|94799.9|94824.7|94799.7|94826.5|94801.5|94823.2|94798.2|32
1650556000000|2022-04-21 15:46:40|94823.9|94798.9|94829.1|94804.1|94834.1|94804.9|94819.1|94783.4|34
1650556010000|2022-04-21 15:46:50|94830.7|94805.7|94822.4|94797.4|94834.3|94805.7|94819.5|94781.6|37
1650556020000|2022-04-21 15:47:00|94822.6|94797.6|94823.6|94798.6|94844.8|94806.1|94820.9|94789.1|38
1650556030000|2022-04-21 15:47:10|94822.9|94797.9|94835.8|94785.8|94837.4|94800.2|94821.5|94784.7|37
1650556040000|2022-04-21 15:47:20|94835.9|94785.9|94832.5|94807.5|94838.1|94810.3|94828.5|94785.9|37
1650556050000|2022-04-21 15:47:30|94832.1|94807.1|94833.3|94808.3|94845.7|94808.3|94827.7|94794.4|28
1650556060000|2022-04-21 15:47:40|94833.2|94808.2|94862.2|94837.2|94867.8|94842.8|94833.1|94808.1|38
1650556070000|2022-04-21 15:47:50|94862|94837|94885.7|94860.7|94902.2|94863|94860.8|94835.8|37
1650556080000|2022-04-21 15:48:00|94885.4|94860.4|94899.4|94874.4|94899.4|94874.4|94885.4|94860.4|40
1650556090000|2022-04-21 15:48:10|94898.8|94873.8|94902.3|94877.3|94903.7|94878.7|94894.7|94869.7|37
1650556100000|2022-04-21 15:48:20|94902.6|94877.6|94902.6|94877.6|94906|94881|94901.9|94876.9|38
1650556110000|2022-04-21 15:48:30|94904.1|94879.1|94907.1|94882.1|94908.2|94883.2|94901.3|94876.3|26
1650556120000|2022-04-21 15:48:40|94907.5|94882.5|94909.7|94884.7|94910.8|94885.8|94907.3|94882.3|36
1650556130000|2022-04-21 15:48:50|94910.2|94885.2|94918|94893|94920.6|94895.6|94909.1|94884.1|39
1650556140000|2022-04-21 15:49:00|94916.3|94891.3|94931.9|94906.9|94935.7|94910.7|94916.3|94891.3|41
1650556150000|2022-04-21 15:49:10|94931.2|94906.2|94915.5|94890.5|94940.4|94906.8|94914.9|94889.5|36
1650556160000|2022-04-21 15:49:20|94915|94890|94923.1|94898.1|94930.4|94898.1|94907.9|94876.7|41
1650556170000|2022-04-21 15:49:30|94935.1|94885.1|94925.5|94900.5|94944.8|94905.3|94923.9|94883.1|36
1650556180000|2022-04-21 15:49:40|94925.4|94900.4|94920.2|94895.2|94938.4|94901.5|94915.2|94878|35
1650556190000|2022-04-21 15:49:50|94919.7|94894.7|94916.9|94891.9|94932.9|94898.3|94914.7|94882|32
1650556200000|2022-04-21 15:50:00|94914.8|94889.8|94925.6|94900.6|94925.6|94900.6|94914.1|94889.1|37
1650556210000|2022-04-21 15:50:10|94927.1|94902.1|94934.4|94909.4|94949.9|94919|94927.1|94899.9|39
1650556220000|2022-04-21 15:50:20|94935.3|94910.3|94937.6|94912.6|94941.1|94916.1|94934.5|94909.5|38
1650556230000|2022-04-21 15:50:30|94936.7|94911.7|94935.9|94910.9|94940.6|94915.6|94931.3|94906.3|38
1650556240000|2022-04-21 15:50:40|94935.2|94910.2|94934.2|94909.2|94937.6|94912.6|94931.4|94906.4|33
1650556250000|2022-04-21 15:50:50|94935.2|94910.2|94938.6|94888.6|94939.4|94914.4|94925.4|94887.8|37
1650556260000|2022-04-21 15:51:00|94937.9|94887.9|94916|94891|94937.9|94903|94915.1|94887.9|36
1650556270000|2022-04-21 15:51:10|94915.8|94890.8|94918.1|94893.1|94922.7|94897.7|94908.7|94883.7|37
1650556280000|2022-04-21 15:51:20|94920.9|94895.9|94871.2|94846.2|94920.9|94895.9|94870.3|94845.3|40
1650556290000|2022-04-21 15:51:30|94870.8|94845.8|94875.6|94850.6|94877|94852|94869.8|94844.8|34
1650556300000|2022-04-21 15:51:40|94875.7|94850.7|94880.9|94855.9|94881.9|94856.9|94874.3|94849.3|37
1650556310000|2022-04-21 15:51:50|94881.2|94856.2|94867.8|94842.8|94881.2|94856.2|94864.5|94839.5|39
1650556320000|2022-04-21 15:52:00|94867.7|94842.7|94867.3|94842.3|94870.7|94845.7|94862.5|94837.5|37
1650556330000|2022-04-21 15:52:10|94866.5|94841.5|94867.6|94842.6|94868.6|94843.6|94864.5|94839.5|41
1650556340000|2022-04-21 15:52:20|94867.9|94842.9|94870.8|94845.8|94872.1|94847.1|94865|94840|41
1650556350000|2022-04-21 15:52:30|94870.1|94845.1|94872.9|94847.9|94876.4|94851.4|94867.5|94842.5|39
1650556360000|2022-04-21 15:52:40|94872.4|94847.4|94873.1|94848.1|94873.7|94848.7|94868.8|94843.8|37
1650556370000|2022-04-21 15:52:50|94872.4|94847.4|94868.7|94843.7|94873|94848|94867.7|94842.7|39
1650556380000|2022-04-21 15:53:00|94868.6|94843.6|94867|94842|94872|94847|94863|94838|42
1650556390000|2022-04-21 15:53:10|94868.6|94843.6|94870.5|94845.5|94875|94850|94868.1|94843.1|38
1650556400000|2022-04-21 15:53:20|94871.3|94846.3|94872.3|94847.3|94873.5|94848.5|94870|94845|39
1650556410000|2022-04-21 15:53:30|94872.4|94847.4|94873.6|94848.6|94875.5|94850.5|94871.3|94846.3|35
1650556420000|2022-04-21 15:53:40|94873.8|94848.8|94876.1|94851.1|94876.2|94851.2|94872.4|94847.4|36
1650556430000|2022-04-21 15:53:50|94875.7|94850.7|94881.7|94856.7|94882.1|94857.1|94875|94850|34
1650556440000|2022-04-21 15:54:00|94881.2|94856.2|94929.1|94904.1|94929.1|94904.1|94881.2|94856.2|40
1650556450000|2022-04-21 15:54:10|94927.3|94902.3|94915.7|94890.7|94927.8|94902.8|94910.7|94885.7|45
1650556460000|2022-04-21 15:54:20|94918.8|94893.8|94919.1|94894.1|94928.4|94903.4|94917|94892|41
1650556470000|2022-04-21 15:54:30|94921.5|94896.5|94914.2|94889.2|94930.8|94898.5|94914.2|94878.4|41
1650556480000|2022-04-21 15:54:40|94915.8|94890.8|94917.1|94892.1|94928.6|94893|94912.7|94877.8|40
1650556490000|2022-04-21 15:54:50|94920.1|94895.1|94921.9|94896.9|94935.3|94898.5|94917.2|94882.1|38
1650556500000|2022-04-21 15:55:00|94921.3|94896.3|94929.1|94904.1|94942.4|94910.6|94920|94892.4|42
1650556510000|2022-04-21 15:55:10|94929.6|94904.6|94931.4|94906.4|94936.2|94911.2|94926.1|94901.1|41
1650556520000|2022-04-21 15:55:20|94933.5|94908.5|94936.4|94911.4|94937.5|94912.5|94928.5|94903.5|42
1650556530000|2022-04-21 15:55:30|94936.7|94911.7|94939.3|94914.3|94945.2|94920.2|94936.7|94911.7|40
1650556540000|2022-04-21 15:55:40|94939|94914|94942|94917|94955.9|94930.9|94938.6|94913.6|42
1650556550000|2022-04-21 15:55:50|94942.2|94917.2|94954.5|94929.5|94954.5|94929.5|94942.2|94917.2|44
1650556560000|2022-04-21 15:56:00|94952.1|94927.1|94952.3|94927.3|94957.7|94932.7|94950.4|94925.4|40
1650556570000|2022-04-21 15:56:10|94951.9|94926.9|94957.7|94932.7|94960.4|94935.4|94951.9|94926.9|40
1650556580000|2022-04-21 15:56:20|94957.1|94932.1|94954.6|94929.6|94958.1|94933.1|94950.7|94925.7|37
1650556590000|2022-04-21 15:56:30|94954.3|94929.3|94954.5|94929.5|94958.8|94933.8|94951.7|94926.7|30
1650556600000|2022-04-21 15:56:40|94954.9|94929.9|94950.2|94925.2|94955.2|94930.2|94947.9|94922.9|37
1650556610000|2022-04-21 15:56:50|94950.1|94925.1|94948.8|94923.8|94951.3|94926.3|94946.4|94921.4|37
1650556620000|2022-04-21 15:57:00|94948.1|94923.1|94948.7|94923.7|94949.7|94924.7|94944.3|94919.3|37
1650556630000|2022-04-21 15:57:10|94949.2|94924.2|94953.1|94928.1|94955.1|94930.1|94946.8|94921.8|34
1650556640000|2022-04-21 15:57:20|94950.7|94925.7|94952.6|94927.6|94957|94932|94949.8|94924.8|34
1650556650000|2022-04-21 15:57:30|94953.5|94928.5|94948.7|94923.7|94954.9|94929.9|94948.7|94923.7|33
1650556660000|2022-04-21 15:57:40|94949.5|94924.5|94946.9|94921.9|94951.4|94926.4|94945.8|94920.8|30
1650556670000|2022-04-21 15:57:50|94947.4|94922.4|94946.2|94921.2|94948.2|94923.2|94944.7|94919.7|31
1650556680000|2022-04-21 15:58:00|94946.7|94921.7|94951.6|94926.6|94952.4|94927.4|94946.7|94921.7|35
1650556690000|2022-04-21 15:58:10|94949.6|94924.6|94947.5|94922.5|94951.7|94926.7|94944.7|94919.7|38
1650556700000|2022-04-21 15:58:20|94948.3|94923.3|94943.5|94918.5|94949.3|94924.3|94941.3|94916.3|39
1650556710000|2022-04-21 15:58:30|94943.7|94918.7|94929.5|94904.5|94944.4|94919.4|94928.7|94903.7|39
1650556720000|2022-04-21 15:58:40|94929.6|94904.6|94928.5|94903.5|94930.7|94905.7|94927.5|94902.5|34
1650556730000|2022-04-21 15:58:50|94928.3|94903.3|94922.1|94897.1|94928.3|94903.3|94920.1|94895.1|35
1650556740000|2022-04-21 15:59:00|94922.8|94897.8|94923.3|94898.3|94929.6|94904.6|94921.4|94896.4|37
1650556750000|2022-04-21 15:59:10|94923.5|94898.5|94916.4|94891.4|94925.7|94900.7|94914.2|94889.2|40
1650556760000|2022-04-21 15:59:20|94916.8|94891.8|94915.4|94890.4|94925.3|94900.3|94914|94889|36
1650556770000|2022-04-21 15:59:30|94915.9|94890.9|94908|94883|94916.8|94891.8|94907.3|94882.3|42
1650556780000|2022-04-21 15:59:40|94907|94882|94908|94883|94913|94888|94902.9|94877.9|40
1650556790000|2022-04-21 15:59:50|94907.7|94882.7|94911.6|94886.6|94911.6|94886.6|94905.4|94880.4|37
1650556800000|2022-04-21 16:00:00|94912.9|94887.9|94948|94898|94949.3|94900.7|94911.2|94883.2|43
1650556810000|2022-04-21 16:00:10|94948.6|94898.6|94954.4|94904.4|94955.1|94905.1|94947.1|94897.1|40
1650556820000|2022-04-21 16:00:20|94952.6|94902.6|94951.8|94901.8|94954|94904|94949.8|94899.8|34
1650556830000|2022-04-21 16:00:30|94951.9|94901.9|94951.8|94901.8|94954.7|94904.7|94948.7|94898.7|35
1650556840000|2022-04-21 16:00:40|94951.9|94901.9|94943.5|94893.5|94953.1|94903.1|94942.4|94892.4|38
1650556850000|2022-04-21 16:00:50|94943.6|94893.6|94940.9|94890.9|94944.2|94894.2|94938.6|94888.6|39
1650556860000|2022-04-21 16:01:00|94941.1|94891.1|94948.4|94898.4|94949.4|94899.4|94940.8|94890.8|39
1650556870000|2022-04-21 16:01:10|94948.1|94898.1|94937.5|94912.5|94949|94913.7|94932.1|94897.3|37
1650556880000|2022-04-21 16:01:20|94936.9|94911.9|94949.5|94899.5|94949.5|94913.5|94933.4|94899.2|29
1650556890000|2022-04-21 16:01:30|94948.8|94898.8|94930.4|94905.4|94949.2|94911|94929.1|94897.5|41
1650556900000|2022-04-21 16:01:40|94931|94906|94935.5|94910.5|94949.3|94911.9|94929.3|94895.3|41
1650556910000|2022-04-21 16:01:50|94935|94910|94936.5|94911.5|94947.2|94911.6|94930.9|94897.1|35
1650556920000|2022-04-21 16:02:00|94936|94911|94939.5|94889.5|94945.8|94911|94924.6|94887.8|41
1650556930000|2022-04-21 16:02:10|94939.6|94889.6|94928.6|94878.6|94939.9|94894.9|94917.1|94875.8|36
1650556940000|2022-04-21 16:02:20|94928.4|94878.4|94918.4|94868.4|94929.5|94879.5|94914.2|94864.2|37
1650556950000|2022-04-21 16:02:30|94920.1|94870.1|94904.8|94854.8|94920.1|94882.2|94891.7|94846|45
1650556960000|2022-04-21 16:02:40|94906.4|94856.4|94900.5|94850.5|94906.4|94856.4|94900|94850|40
1650556970000|2022-04-21 16:02:50|94901.1|94851.1|94889.4|94864.4|94910.4|94873.9|94884|94850.2|43
1650556980000|2022-04-21 16:03:00|94889|94864|94897.5|94847.5|94911.1|94866.6|94883.6|94845.7|41
1650556990000|2022-04-21 16:03:10|94899.4|94849.4|94888.4|94838.4|94900.8|94850.8|94886.4|94836.4|43
1650557000000|2022-04-21 16:03:20|94886.4|94836.4|94879.3|94854.3|94900.2|94856.8|94877.9|94835.3|45
1650557010000|2022-04-21 16:03:30|94878.1|94853.1|94881.3|94856.3|94903.1|94866.2|94876.3|94851.3|43
1650557020000|2022-04-21 16:03:40|94883.5|94858.5|94885.4|94860.4|94904.1|94865.9|94879.1|94851|43
1650557030000|2022-04-21 16:03:50|94884.9|94859.9|94893.6|94868.6|94918.1|94873.8|94882.2|94857.2|40
1650557040000|2022-04-21 16:04:00|94895.7|94870.7|94888.5|94863.5|94911.5|94870.8|94884.9|94848.4|44
1650557050000|2022-04-21 16:04:10|94888.1|94863.1|94913.4|94863.4|94913.4|94875.5|94884.2|94856.2|41
1650557060000|2022-04-21 16:04:20|94913.1|94863.1|94920.7|94870.7|94921.7|94871.7|94910.4|94860.4|40
1650557070000|2022-04-21 16:04:30|94920.1|94870.1|94917.5|94867.5|94920.6|94870.6|94917.1|94867.1|39
1650557080000|2022-04-21 16:04:40|94917.2|94867.2|94916.9|94866.9|94918.6|94868.6|94916|94866|38
1650557090000|2022-04-21 16:04:50|94916.8|94866.8|94918.2|94868.2|94918.3|94868.3|94915.3|94865.3|32
1650557100000|2022-04-21 16:05:00|94918.1|94868.1|94913.6|94863.6|94923.2|94878|94899.3|94863.6|40
1650557110000|2022-04-21 16:05:10|94914.1|94864.1|94902.6|94877.6|94916.4|94879|94900.4|94863.6|35
1650557120000|2022-04-21 16:05:20|94902.8|94877.8|94917.1|94892.1|94918.6|94893.6|94902.8|94865.5|41
1650557130000|2022-04-21 16:05:30|94916.7|94891.7|94905.9|94880.9|94921.1|94892.7|94905.9|94869.4|38
1650557140000|2022-04-21 16:05:40|94907.2|94882.2|94904.7|94879.7|94907.2|94882.2|94902.3|94877.3|42
1650557150000|2022-04-21 16:05:50|94904.4|94879.4|94914.8|94864.8|94915.5|94879.4|94900.1|94862.1|37
1650557160000|2022-04-21 16:06:00|94915.4|94865.4|94910.3|94885.3|94924.6|94887.7|94901.5|94865.4|38
1650557170000|2022-04-21 16:06:10|94910.1|94885.1|94904.4|94879.4|94911|94886|94904.4|94879.4|35
1650557180000|2022-04-21 16:06:20|94904.5|94879.5|94901.8|94876.8|94917.4|94881.2|94901|94864.2|40
1650557190000|2022-04-21 16:06:30|94901.9|94876.9|94886|94861|94902.4|94877.4|94885.3|94860.3|34
1650557200000|2022-04-21 16:06:40|94898.7|94848.7|94899.6|94849.6|94900.5|94850.5|94898.7|94848.7|34
1650557210000|2022-04-21 16:06:50|94899.5|94849.5|94912|94862|94914.5|94867.8|94890.7|94849.5|40
1650557220000|2022-04-21 16:07:00|94911.7|94861.7|94918.8|94868.8|94920.1|94870.1|94911.3|94861.3|38
1650557230000|2022-04-21 16:07:10|94918.9|94868.9|94918.4|94868.4|94922.8|94872.8|94918.1|94868.1|37
1650557240000|2022-04-21 16:07:20|94918.6|94868.6|94921.7|94871.7|94923.3|94873.3|94916.3|94866.3|30
1650557250000|2022-04-21 16:07:30|94922|94872|94910.5|94860.5|94922|94872|94910|94860|40
1650557260000|2022-04-21 16:07:40|94911.2|94861.2|94911.6|94861.6|94913|94863|94910.5|94860.5|31
1650557270000|2022-04-21 16:07:50|94911.4|94861.4|94903|94878|94915.9|94878.3|94903|94860|25
1650557280000|2022-04-21 16:08:00|94902.8|94877.8|94911.3|94861.3|94914|94878.3|94898.6|94861.3|32
1650557290000|2022-04-21 16:08:10|94911.6|94861.6|94918.3|94868.3|94918.4|94868.4|94911.4|94861.4|32
1650557300000|2022-04-21 16:08:20|94918.2|94868.2|94923.5|94873.5|94923.7|94873.7|94917.2|94867.2|30
1650557310000|2022-04-21 16:08:30|94922.5|94872.5|94917.3|94867.3|94923.1|94873.1|94916.1|94866.1|30
1650557320000|2022-04-21 16:08:40|94918|94868|94918.7|94868.7|94919.5|94869.5|94917.6|94867.6|27
1650557330000|2022-04-21 16:08:50|94917.4|94867.4|94916.3|94866.3|94917.4|94867.4|94914.9|94864.9|23
1650557340000|2022-04-21 16:09:00|94916.5|94866.5|94925|94875|94927.7|94877.7|94916.4|94866.4|34
1650557350000|2022-04-21 16:09:10|94924.6|94874.6|94923.7|94873.7|94926.8|94876.8|94921.2|94871.2|40
1650557360000|2022-04-21 16:09:20|94923.5|94873.5|94914|94889|94923.9|94889|94909.8|94870.5|40
1650557370000|2022-04-21 16:09:30|94913.2|94888.2|94913.1|94888.1|94924.8|94890.1|94910.4|94874.8|32
1650557380000|2022-04-21 16:09:40|94911.2|94886.2|94913.1|94888.1|94915.5|94890.5|94911.2|94886.2|35
1650557390000|2022-04-21 16:09:50|94913.4|94888.4|94914.4|94889.4|94915.9|94890.9|94910.8|94885.8|35
1650557400000|2022-04-21 16:10:00|94914.5|94889.5|94922.2|94897.2|94927.3|94902.3|94913.7|94888.7|37
1650557410000|2022-04-21 16:10:10|94922.7|94897.7|94919.8|94894.8|94926.7|94901.7|94919.8|94894.8|36
1650557420000|2022-04-21 16:10:20|94918.8|94893.8|94917.2|94892.2|94924.6|94899.6|94914.4|94889.4|37
1650557430000|2022-04-21 16:10:30|94916.9|94891.9|94921.8|94896.8|94922.4|94897.4|94916.6|94891.6|32
1650557440000|2022-04-21 16:10:40|94922.4|94897.4|94927.5|94902.5|94927.9|94902.9|94919.8|94894.8|31
1650557450000|2022-04-21 16:10:50|94928|94903|94925.8|94900.8|94928.2|94903.2|94925.4|94900.4|32
1650557460000|2022-04-21 16:11:00|94926.8|94901.8|94925.6|94900.6|94926.9|94901.9|94925.3|94900.3|19
1650557470000|2022-04-21 16:11:10|94925.7|94900.7|94925.8|94900.8|94925.9|94900.9|94925.3|94900.3|19
1650557480000|2022-04-21 16:11:20|94925.9|94900.9|94925.1|94900.1|94925.9|94900.9|94924.8|94899.8|18
1650557490000|2022-04-21 16:11:30|94925|94900|94937|94912|94937.1|94912.1|94923|94898|38
1650557500000|2022-04-21 16:11:40|94937.2|94912.2|94933.2|94908.2|94937.2|94912.2|94929.4|94904.4|37
1650557510000|2022-04-21 16:11:50|94933|94908|94949.5|94899.5|94949.5|94916.3|94933|94899.5|41
1650557520000|2022-04-21 16:12:00|94949.8|94899.8|94934.6|94909.6|94950|94909.6|94933.2|94896.6|37
1650557530000|2022-04-21 16:12:10|94933.8|94908.8|94943.4|94918.4|94944.4|94919.4|94929.9|94904.9|40
1650557540000|2022-04-21 16:12:20|94943.7|94918.7|94944.2|94919.2|94946|94921|94942.7|94917.7|39
1650557550000|2022-04-21 16:12:30|94943.7|94918.7|94946.3|94921.3|94948.7|94923.7|94943.4|94918.4|36
1650557560000|2022-04-21 16:12:40|94947|94922|94943|94918|94949.5|94924.5|94940.7|94915.7|34
1650557570000|2022-04-21 16:12:50|94941.8|94916.8|94942.6|94917.6|94943.6|94918.6|94939.8|94914.8|33
1650557580000|2022-04-21 16:13:00|94943.2|94918.2|94956.7|94931.7|94967.5|94935.5|94943.2|94913|35
1650557590000|2022-04-21 16:13:10|94956.8|94931.8|94979.5|94929.5|94980.2|94942.7|94954.7|94925.3|37
1650557600000|2022-04-21 16:13:20|94976.8|94926.8|94961.8|94936.8|94978|94938.6|94961.1|94926.2|29
1650557610000|2022-04-21 16:13:30|94961.6|94936.6|94966.4|94941.4|94966.8|94941.8|94961.6|94936.6|38
1650557620000|2022-04-21 16:13:40|94964.2|94939.2|94989.7|94939.7|94990.7|94951.9|94964.2|94937.3|40
1650557630000|2022-04-21 16:13:50|94989.6|94939.6|94967.3|94942.3|94991|94950|94965.8|94939.6|41
1650557640000|2022-04-21 16:14:00|94967.2|94942.2|94964.2|94939.2|94968.6|94943.6|94962.1|94937.1|40
1650557650000|2022-04-21 16:14:10|94964.7|94939.7|94962.8|94937.8|94966.1|94941.1|94962.5|94937.5|32
1650557660000|2022-04-21 16:14:20|94961.3|94936.3|94957.2|94932.2|94964.1|94939.1|94956.7|94931.7|39
1650557670000|2022-04-21 16:14:30|94957.3|94932.3|94951.7|94926.7|94957.6|94932.6|94950.6|94925.6|28
1650557680000|2022-04-21 16:14:40|94951.6|94926.6|94953|94928|94954.4|94929.4|94949|94924|38
1650557690000|2022-04-21 16:14:50|94953.5|94928.5|94955.7|94930.7|94956.5|94931.5|94949.8|94924.8|35
1650557700000|2022-04-21 16:15:00|94956.2|94931.2|94954.3|94929.3|94956.2|94931.2|94952.5|94927.5|35
1650557710000|2022-04-21 16:15:10|94954.2|94929.2|94955.6|94930.6|94957.8|94932.8|94948.6|94923.6|39
1650557720000|2022-04-21 16:15:20|94956.1|94931.1|94953.5|94928.5|94957.9|94932.9|94950.9|94925.9|33
1650557730000|2022-04-21 16:15:30|94953.8|94928.8|94958.1|94933.1|94958.1|94933.1|94952|94927|26
1650557740000|2022-04-21 16:15:40|94958.7|94933.7|94953.6|94928.6|94958.7|94933.7|94952.3|94927.3|34
1650557750000|2022-04-21 16:15:50|94954.7|94929.7|94957.2|94932.2|94959|94934|94954.7|94929.7|41
1650557760000|2022-04-21 16:16:00|94957.1|94932.1|94957.8|94932.8|94958.4|94933.4|94951.7|94926.7|39
1650557770000|2022-04-21 16:16:10|94958.4|94933.4|94956.7|94931.7|94960.6|94935.6|94955.1|94930.1|36
1650557780000|2022-04-21 16:16:20|94957.7|94932.7|94966.5|94941.5|94980.2|94943.5|94956.8|94930.2|35
1650557790000|2022-04-21 16:16:30|94966.3|94941.3|94967|94942|94967.7|94942.7|94964.6|94939.6|31
1650557800000|2022-04-21 16:16:40|94967.4|94942.4|94957|94932|94967.4|94942.4|94955.1|94930.1|32
1650557810000|2022-04-21 16:16:50|94956.3|94931.3|94964.5|94939.5|94965|94940|94956.3|94931.3|31
1650557820000|2022-04-21 16:17:00|94963.7|94938.7|94967.3|94942.3|94967.3|94942.3|94959|94934|29
1650557830000|2022-04-21 16:17:10|94967|94942|94966.6|94941.6|94967.8|94942.8|94964.6|94939.6|39
1650557840000|2022-04-21 16:17:20|94966.1|94941.1|94957.3|94932.3|94972|94941.7|94957.3|94919.2|40
1650557850000|2022-04-21 16:17:30|94955.5|94930.5|94970.4|94920.4|94970.9|94934.4|94954.1|94919.1|35
1650557860000|2022-04-21 16:17:40|94970.6|94920.6|94980.4|94930.4|94982.9|94932.9|94970.3|94920.3|32
1650557870000|2022-04-21 16:17:50|94978.9|94928.9|94979.7|94929.7|94980|94930|94978.3|94928.3|25
1650557880000|2022-04-21 16:18:00|94979.8|94929.8|94976.9|94926.9|94980.1|94930.1|94973.6|94923.6|34
1650557890000|2022-04-21 16:18:10|94976.6|94926.6|94979.4|94929.4|94979.4|94929.4|94973.5|94923.5|28
1650557900000|2022-04-21 16:18:20|94980.5|94930.5|94973.5|94923.5|94980.5|94936.5|94960.7|94921.4|35
1650557910000|2022-04-21 16:18:30|94975.3|94925.3|94976.9|94926.9|94979.1|94929.1|94974.7|94924.7|32
1650557920000|2022-04-21 16:18:40|94976.6|94926.6|94975.9|94925.9|94977.4|94927.4|94975|94925|21
1650557930000|2022-04-21 16:18:50|94976.1|94926.1|94979.4|94929.4|94982.3|94945.5|94965.6|94925.9|37
1650557940000|2022-04-21 16:19:00|94966.9|94941.9|94971.9|94921.9|94973.4|94942|94958.1|94920.1|37
1650557950000|2022-04-21 16:19:10|94972.7|94922.7|94956.4|94931.4|94972.7|94935.5|94956.3|94922.7|39
1650557960000|2022-04-21 16:19:20|94957|94932|94963.5|94938.5|94963.9|94938.9|94956.1|94931.1|38
1650557970000|2022-04-21 16:19:30|94963.4|94938.4|94965.6|94940.6|94965.9|94940.9|94963.1|94938.1|31
1650557980000|2022-04-21 16:19:40|94965.5|94940.5|94965.2|94940.2|94966.6|94941.6|94964.1|94939.1|20
1650557990000|2022-04-21 16:19:50|94964.9|94939.9|94960.4|94935.4|94965.7|94940.7|94960.3|94935.3|32
1650558000000|2022-04-21 16:20:00|94960.1|94935.1|94957.1|94932.1|94960.6|94935.6|94956.4|94931.4|38
1650558010000|2022-04-21 16:20:10|94956.4|94931.4|94949.6|94899.6|94958.1|94932.2|94946.5|94899.6|34
1650558020000|2022-04-21 16:20:20|94949.3|94899.3|94941.7|94891.7|94949.6|94899.6|94939.4|94889.4|40
1650558030000|2022-04-21 16:20:30|94941.4|94891.4|94945|94895|94945.4|94895.4|94940.6|94890.6|36
1650558040000|2022-04-21 16:20:40|94931.2|94906.2|94907.4|94857.4|94931.2|94906.2|94906.5|94856.5|40
1650558050000|2022-04-21 16:20:50|94906.7|94856.7|94895.8|94845.8|94906.7|94856.7|94895.6|94845.6|40
1650558060000|2022-04-21 16:21:00|94895.5|94845.5|94896.3|94846.3|94898|94848|94893.9|94843.9|35
1650558070000|2022-04-21 16:21:10|94896.6|94846.6|94893.1|94843.1|94896.6|94846.6|94891.5|94841.5|31
1650558080000|2022-04-21 16:21:20|94892.9|94842.9|94894.4|94844.4|94896.1|94846.1|94888.9|94838.9|39
1650558090000|2022-04-21 16:21:30|94894.9|94844.9|94894.9|94844.9|94895.9|94845.9|94891.8|94841.8|29
1650558100000|2022-04-21 16:21:40|94897.2|94847.2|94912.5|94862.5|94912.6|94869.3|94884.3|94846.4|39
1650558110000|2022-04-21 16:21:50|94912.7|94862.7|94912.9|94862.9|94913.3|94863.3|94911.5|94861.5|33
1650558120000|2022-04-21 16:22:00|94913.8|94863.8|94916|94866|94920.7|94870.7|94913.8|94863.8|35
1650558130000|2022-04-21 16:22:10|94915.5|94865.5|94924.1|94874.1|94924.1|94874.1|94914.5|94864.5|36
1650558140000|2022-04-21 16:22:20|94924.2|94874.2|94931.6|94881.6|94932|94882|94923|94873|33
1650558150000|2022-04-21 16:22:30|94931.4|94881.4|94929.5|94879.5|94931.4|94881.4|94926|94876|33
1650558160000|2022-04-21 16:22:40|94929.6|94879.6|94929.1|94879.1|94933.2|94883.2|94929|94879|29
1650558170000|2022-04-21 16:22:50|94930.1|94880.1|94931.4|94881.4|94935.3|94885.3|94927.3|94877.3|36
1650558180000|2022-04-21 16:23:00|94929.3|94879.3|94939.9|94889.9|94940.3|94890.3|94927|94877|43
1650558190000|2022-04-21 16:23:10|94939.4|94889.4|94927.5|94877.5|94941|94896.2|94920.1|94877.5|25
1650558200000|2022-04-21 16:23:20|94929.4|94879.4|94930|94880|94936.3|94897.3|94917|94879.4|39
1650558210000|2022-04-21 16:23:30|94931.6|94881.6|94946|94896|94949.6|94911.1|94927.7|94881.3|40
1650558220000|2022-04-21 16:23:40|94946.2|94896.2|94982.3|94932.3|94985.6|94935.6|94946.2|94896.2|39
1650558230000|2022-04-21 16:23:50|94981.7|94931.7|95026.1|94976.1|95026.3|94976.3|94981.7|94931.7|41
1650558240000|2022-04-21 16:24:00|95021.1|94971.1|95015.7|94965.7|95021.6|94971.6|95015.1|94965.1|40
1650558250000|2022-04-21 16:24:10|95016.6|94966.6|95020.4|94970.4|95023.8|94973.8|95015.7|94965.7|37
1650558260000|2022-04-21 16:24:20|95021.3|94971.3|95024.2|94974.2|95024.9|94974.9|95021.3|94971.3|34
1650558270000|2022-04-21 16:24:30|95024.9|94974.9|95026|94976|95028.5|94978.5|95023.9|94973.9|36
1650558280000|2022-04-21 16:24:40|95025.9|94975.9|95025.6|94975.6|95027.5|94977.5|95023.8|94973.8|35
1650558290000|2022-04-21 16:24:50|95025.7|94975.7|95034.3|94984.3|95037.9|94987.9|95024.9|94974.9|31
1650558300000|2022-04-21 16:25:00|95034.5|94984.5|95033.2|94983.2|95037.1|94987.1|95025.5|94975.5|34
1650558310000|2022-04-21 16:25:10|95033.5|94983.5|95031.8|94981.8|95037.4|94987.4|95031.6|94981.6|33
1650558320000|2022-04-21 16:25:20|95032.9|94982.9|95045.8|94995.8|95047|94997|95031.5|94981.5|45
1650558330000|2022-04-21 16:25:30|95048.2|94998.2|95050.2|95000.2|95052|95002|95044.2|94994.2|41
1650558340000|2022-04-21 16:25:40|95050.4|95000.4|95041.2|94991.2|95051.1|95001.1|95040.9|94990.9|26
1650558350000|2022-04-21 16:25:50|95040.3|94990.3|95041|94991|95042.5|94992.5|95039.9|94989.9|29
1650558360000|2022-04-21 16:26:00|95040.6|94990.6|95040.3|94990.3|95044.2|94994.2|95039.4|94989.4|34
1650558370000|2022-04-21 16:26:10|95040.2|94990.2|95038.8|94988.8|95042.3|94992.3|95038.5|94988.5|32
1650558380000|2022-04-21 16:26:20|95038.1|94988.1|95049.3|94999.3|95049.9|94999.9|95035.1|94985.1|35
1650558390000|2022-04-21 16:26:30|95048.2|94998.2|95033.8|95008.8|95051|95009.7|95033.8|94996.5|34
1650558400000|2022-04-21 16:26:40|95032.7|95007.7|95029.4|95004.4|95046.1|95008.3|95029.4|94995.6|32
1650558410000|2022-04-21 16:26:50|95027.3|95002.3|95047.7|94997.7|95048.7|95002.4|95022.5|94984.5|40
1650558420000|2022-04-21 16:27:00|95047|94997|95048.7|94998.7|95052.5|95002.5|95046.4|94996.4|37
1650558430000|2022-04-21 16:27:10|95048.2|94998.2|95051.9|95001.9|95059.8|95022.1|95042.6|94998.2|40
1650558440000|2022-04-21 16:27:20|95052.2|95002.2|95055.2|95005.2|95055.2|95005.2|95050.6|95000.6|37
1650558450000|2022-04-21 16:27:30|95054.8|95004.8|95059.9|95009.9|95061.9|95011.9|95054.2|95004.2|38
1650558460000|2022-04-21 16:27:40|95060|95010|95063.5|95013.5|95064.6|95028|95050.6|95010|36
1650558470000|2022-04-21 16:27:50|95060.7|95010.7|95059.5|95009.5|95061.5|95011.5|95059|95009|32
1650558480000|2022-04-21 16:28:00|95059.8|95009.8|95059|95009|95059.8|95009.8|95058.4|95008.4|30
1650558490000|2022-04-21 16:28:10|95059.1|95009.1|95062.9|95012.9|95063.6|95013.6|95058.4|95008.4|26
1650558500000|2022-04-21 16:28:20|95062.6|95012.6|95059.2|95009.2|95063.9|95013.9|95058.9|95008.9|33
1650558510000|2022-04-21 16:28:30|95059|95009|95057.2|95007.2|95059.8|95019.1|95041.3|94998.3|39
1650558520000|2022-04-21 16:28:40|95057.5|95007.5|95057|95007|95059.7|95022.9|95045.9|95005.9|33
1650558530000|2022-04-21 16:28:50|95057.2|95007.2|95056.5|95006.5|95058.9|95008.9|95056.2|95006.2|32
1650558540000|2022-04-21 16:29:00|95056.9|95006.9|95058.9|95008.9|95061.4|95011.4|95056.9|95006.9|34
1650558550000|2022-04-21 16:29:10|95059|95009|95058.4|95008.4|95059.4|95009.4|95057.5|95007.5|33
1650558560000|2022-04-21 16:29:20|95058.3|95008.3|95043.3|94993.3|95058.3|95008.3|95043.3|94993.3|35
1650558570000|2022-04-21 16:29:30|95044.3|94994.3|95045.8|94995.8|95052.8|95007.1|95032.1|94993.4|35
1650558580000|2022-04-21 16:29:40|95046.4|94996.4|95053.5|95003.5|95053.5|95003.5|95046.2|94996.2|34
1650558590000|2022-04-21 16:29:50|95056.9|95006.9|95048.3|94998.3|95058.6|95008.6|95047.4|94997.4|40
1650558600000|2022-04-21 16:30:00|95048.5|94998.5|95051.4|95001.4|95051.8|95001.8|95047.4|94997.4|38
1650558610000|2022-04-21 16:30:10|95051.5|95001.5|95056.9|95006.9|95059|95009|95051.4|95001.4|28
1650558620000|2022-04-21 16:30:20|95056.6|95006.6|95059.5|95009.5|95059.6|95009.6|95055.8|95005.8|27
1650558630000|2022-04-21 16:30:30|95059.7|95009.7|95051.2|95001.2|95060.3|95010.3|95051.2|95001.2|24
1650558640000|2022-04-21 16:30:40|95050|95000|95049.3|94999.3|95050.5|95000.5|95049.2|94999.2|34
1650558650000|2022-04-21 16:30:50|95049.5|94999.5|95039.3|94989.3|95049.5|94999.5|95039.3|94989.3|32
1650558660000|2022-04-21 16:31:00|95039.4|94989.4|95035.8|94985.8|95040.6|94990.6|95035.8|94985.8|36
1650558670000|2022-04-21 16:31:10|95036.1|94986.1|95034.3|94984.3|95036.5|94986.5|95032.2|94982.2|27
1650558680000|2022-04-21 16:31:20|95033.8|94983.8|95033.7|94983.7|95036.6|94986.6|95032.7|94982.7|36
1650558690000|2022-04-21 16:31:30|95035.1|94985.1|95030.9|94980.9|95035.1|94985.1|95030.3|94980.3|25
1650558700000|2022-04-21 16:31:40|95028.8|94978.8|95038.5|94988.5|95038.5|94988.5|95028.6|94978.6|30
1650558710000|2022-04-21 16:31:50|95038.3|94988.3|95036.2|94986.2|95040.1|94990.1|95036.2|94986.2|28
1650558720000|2022-04-21 16:32:00|95036.3|94986.3|95017.4|94992.4|95036.3|94994.1|95015.2|94977.1|37
1650558730000|2022-04-21 16:32:10|95032.4|94982.4|95023.9|94998.9|95032.4|95003.9|95015.9|94979.2|37
1650558740000|2022-04-21 16:32:20|95024.7|94999.7|95013.6|94988.6|95024.7|94999.7|95013.4|94988.4|34
1650558750000|2022-04-21 16:32:30|95015.2|94990.2|95011.3|94986.3|95017.6|94992.6|95008.8|94983.8|38
1650558760000|2022-04-21 16:32:40|95010.7|94985.7|95016.6|94991.6|95016.6|94991.6|95008.3|94983.3|34
1650558770000|2022-04-21 16:32:50|95015.7|94990.7|95012.3|94987.3|95016.4|94991.4|95007|94982|27
1650558780000|2022-04-21 16:33:00|95012.5|94987.5|95014.3|94989.3|95014.8|94989.8|95009.6|94984.6|32
1650558790000|2022-04-21 16:33:10|95011.5|94986.5|95013.1|94988.1|95014.7|94989.7|95004.7|94979.7|32
1650558800000|2022-04-21 16:33:20|95012.3|94987.3|95009|94984|95013.9|94988.9|95004.1|94979.1|28
1650558810000|2022-04-21 16:33:30|95013.3|94988.3|95005.3|94980.3|95013.3|94988.3|94998.3|94973.3|32
1650558820000|2022-04-21 16:33:40|95002.3|94977.3|95008.7|94983.7|95011.7|94986.7|94994.3|94969.3|39
1650558830000|2022-04-21 16:33:50|95007.6|94982.6|95006.7|94981.7|95023.4|94984.4|95005.9|94968.8|31
1650558840000|2022-04-21 16:34:00|95006.6|94981.6|95008|94958|95008|94981.6|94994.2|94958|37
1650558850000|2022-04-21 16:34:10|95007.9|94957.9|95002|94952|95007.9|94972.6|94991.5|94949.8|33
1650558860000|2022-04-21 16:34:20|95001.5|94951.5|95004|94954|95005.2|94955.2|94999.8|94949.8|35
1650558870000|2022-04-21 16:34:30|95004.9|94954.9|94997.8|94972.8|95006|94977.4|94995.7|94953.2|39
1650558880000|2022-04-21 16:34:40|94995|94970|94994.7|94969.7|94997.9|94972.9|94991.8|94966.8|36
1650558890000|2022-04-21 16:34:50|94994.3|94969.3|94997.6|94972.6|95001.2|94976.2|94994.2|94969.2|32
1650558900000|2022-04-21 16:35:00|94997.9|94972.9|94993.6|94968.6|95001.1|94976.1|94991.2|94966.2|34
1650558910000|2022-04-21 16:35:10|94992.8|94967.8|94991.3|94966.3|94993.9|94968.9|94990.8|94965.8|27
1650558920000|2022-04-21 16:35:20|94991.4|94966.4|94995.4|94970.4|95000.6|94975.6|94990.6|94965.6|28
1650558930000|2022-04-21 16:35:30|94996|94971|95003.7|94978.7|95004.9|94979.9|94995.1|94970.1|33
1650558940000|2022-04-21 16:35:40|95005.6|94980.6|95001.9|94976.9|95010.7|94985.7|95001.3|94976.3|34
1650558950000|2022-04-21 16:35:50|95002.9|94977.9|95005.2|94955.2|95008.3|94977.9|95000.1|94954.1|29
1650558960000|2022-04-21 16:36:00|95006.2|94956.2|95007.2|94957.2|95007.8|94957.8|95005.5|94955.5|23
1650558970000|2022-04-21 16:36:10|95007.6|94957.6|95003.4|94953.4|95007.6|94957.6|95002.6|94952.6|17
1650558980000|2022-04-21 16:36:20|95003.9|94953.9|94999.4|94974.4|95003.9|94974.4|94990.4|94950.7|22
1650558990000|2022-04-21 16:36:30|94998.9|94973.9|95018.5|94968.5|95021.4|94980.7|94995.1|94967.8|33
1650559000000|2022-04-21 16:36:40|95018.1|94968.1|95015.8|94965.8|95018.2|94968.2|95015|94965|33
1650559010000|2022-04-21 16:36:50|95015.7|94965.7|95012|94962|95020.8|94970.8|95010.2|94960.2|34
1650559020000|2022-04-21 16:37:00|95011.6|94961.6|95001.9|94951.9|95014.7|94964.7|94989.1|94949.1|38
1650559030000|2022-04-21 16:37:10|95001.8|94951.8|95002.7|94952.7|95005.1|94955.1|95001.8|94951.8|29
1650559040000|2022-04-21 16:37:20|95003.5|94953.5|94999.8|94949.8|95003.7|94953.7|94997.5|94947.5|30
1650559050000|2022-04-21 16:37:30|95000.1|94950.1|94990.3|94965.3|95000.1|94966.2|94988.7|94950.1|27
1650559060000|2022-04-21 16:37:40|94990.5|94965.5|94990.1|94965.1|94990.7|94965.7|94988.8|94963.8|20
1650559070000|2022-04-21 16:37:50|94990.4|94965.4|94980.6|94955.6|94990.7|94965.7|94980.5|94955.5|29
1650559080000|2022-04-21 16:38:00|94980.8|94955.8|94980.7|94955.7|94982|94957|94976.7|94951.7|34
1650559090000|2022-04-21 16:38:10|94981|94956|94980.1|94955.1|94982.4|94957.4|94979.6|94954.6|30
1650559100000|2022-04-21 16:38:20|94980|94955|94981.7|94956.7|94981.7|94956.7|94979.9|94954.9|25
1650559110000|2022-04-21 16:38:30|94981.1|94956.1|94977.2|94952.2|94981.3|94956.3|94977.2|94952.2|25
1650559120000|2022-04-21 16:38:40|94977|94952|94979.3|94954.3|94979.5|94954.5|94975.9|94950.9|31
1650559130000|2022-04-21 16:38:50|94979.1|94954.1|94975.2|94950.2|94982.2|94957.2|94975.2|94950.2|26
1650559140000|2022-04-21 16:39:00|94976.2|94951.2|94977.2|94952.2|94979.4|94954.4|94976.2|94951.2|32
1650559150000|2022-04-21 16:39:10|94976.8|94951.8|94967.4|94942.4|94978.7|94953.7|94967.4|94942.4|30
1650559160000|2022-04-21 16:39:20|94967|94942|94960.8|94935.8|94967.1|94942.1|94960.8|94935.8|37
1650559170000|2022-04-21 16:39:30|94960.7|94935.7|94965.8|94915.8|94970.1|94935.7|94958.6|94915.8|34
1650559180000|2022-04-21 16:39:40|94965.5|94915.5|94966.8|94916.8|94971.8|94921.8|94963.1|94913.1|40
1650559190000|2022-04-21 16:39:50|94967.4|94917.4|94965.7|94915.7|94971.8|94921.8|94961.8|94911.8|39
1650559200000|2022-04-21 16:40:00|94965.5|94915.5|94970.5|94920.5|94972.9|94933.6|94957.9|94913.5|31
1650559210000|2022-04-21 16:40:10|94970.1|94920.1|94963.2|94938.2|94976.3|94938.6|94960.6|94919.7|32
1650559220000|2022-04-21 16:40:20|94961.9|94936.9|94967.7|94917.7|94967.9|94936.9|94960.5|94914.8|32
1650559230000|2022-04-21 16:40:30|94967.8|94917.8|94953.9|94903.9|94968.5|94918.5|94952|94902|36
1650559240000|2022-04-21 16:40:40|94953.5|94903.5|94956|94906|94958.3|94908.3|94952.2|94902.2|41
1650559250000|2022-04-21 16:40:50|94956.4|94906.4|94952.2|94902.2|94956.4|94906.4|94950|94900|40
1650559260000|2022-04-21 16:41:00|94952|94902|94948.7|94898.7|94953.1|94903.1|94945.7|94895.7|38
1650559270000|2022-04-21 16:41:10|94951.9|94901.9|94940|94890|94952.6|94902.6|94936.6|94886.6|44
1650559280000|2022-04-21 16:41:20|94939.7|94889.7|94941.3|94891.3|94944|94894|94934.9|94884.9|41
1650559290000|2022-04-21 16:41:30|94941|94891|94934.2|94884.2|94941.5|94891.5|94930.6|94880.6|35
1650559300000|2022-04-21 16:41:40|94934|94884|94918.1|94893.1|94937.5|94895.8|94918.1|94881.9|28
1650559310000|2022-04-21 16:41:50|94918.3|94893.3|94929|94879|94934.4|94897.5|94916.1|94879|41
1650559320000|2022-04-21 16:42:00|94929.6|94879.6|94921.7|94896.7|94934.1|94898.7|94919.9|94879.6|30
1650559330000|2022-04-21 16:42:10|94920.2|94895.2|94918.5|94868.5|94920.4|94895.4|94904.3|94867.8|39
1650559340000|2022-04-21 16:42:20|94919.5|94869.5|94919.1|94894.1|94933.7|94894.6|94907.3|94868.3|40
1650559350000|2022-04-21 16:42:30|94928.2|94878.2|94917.4|94892.4|94931.4|94895.1|94916.1|94878.1|33
1650559360000|2022-04-21 16:42:40|94917.9|94892.9|94919.4|94894.4|94932|94895.4|94917.3|94881|27
1650559370000|2022-04-21 16:42:50|94919.1|94894.1|94947.8|94897.8|94948.3|94901.5|94919.1|94887.2|20
1650559380000|2022-04-21 16:43:00|94947.7|94897.7|94938.9|94888.9|94948.1|94904.4|94922.7|94884.5|36
1650559390000|2022-04-21 16:43:10|94939.7|94889.7|94933.7|94883.7|94943|94904|94921.5|94883.7|34
1650559400000|2022-04-21 16:43:20|94932.7|94882.7|94914.8|94889.8|94933.4|94893.4|94912.5|94875|40
1650559410000|2022-04-21 16:43:30|94914.7|94889.7|94927.7|94877.7|94928.7|94890.8|94913.2|94874.3|42
1650559420000|2022-04-21 16:43:40|94927.3|94877.3|94912.5|94887.5|94928.5|94888.9|94910.6|94875.8|37
1650559430000|2022-04-21 16:43:50|94912.7|94887.7|94911.9|94886.9|94915.8|94890.8|94909.4|94884.4|34
1650559440000|2022-04-21 16:44:00|94911.2|94886.2|94933.1|94883.1|94934.2|94890.9|94911.2|94876.6|36
1650559450000|2022-04-21 16:44:10|94932.6|94882.6|94933.5|94883.5|94934|94884|94931.9|94881.9|26
1650559460000|2022-04-21 16:44:20|94933.1|94883.1|94938.3|94888.3|94938.3|94888.3|94933|94883|29
1650559470000|2022-04-21 16:44:30|94938|94888|94940.3|94890.3|94941.6|94899.9|94922|94887.2|37
1650559480000|2022-04-21 16:44:40|94940.2|94890.2|94934.4|94884.4|94940.3|94901.1|94924.4|94882.7|36
1650559490000|2022-04-21 16:44:50|94935.1|94885.1|94935.7|94885.7|94935.7|94885.7|94932.3|94882.3|33
1650559500000|2022-04-21 16:45:00|94936.9|94886.9|94932.1|94882.1|94936.9|94886.9|94928.9|94878.9|34
1650559510000|2022-04-21 16:45:10|94934.2|94884.2|94939.2|94889.2|94940|94890|94931.9|94881.9|40
1650559520000|2022-04-21 16:45:20|94939.6|94889.6|94941.3|94891.3|94946|94896|94939.6|94889.6|39
1650559530000|2022-04-21 16:45:30|94941.5|94891.5|94952.8|94902.8|94952.8|94902.8|94937.5|94887.5|30
1650559540000|2022-04-21 16:45:40|94951.2|94901.2|94959.7|94909.7|94961.2|94911.2|94950.6|94900.6|35
1650559550000|2022-04-21 16:45:50|94960.5|94910.5|94961.6|94911.6|94963.6|94913.6|94958.5|94908.5|34
1650559560000|2022-04-21 16:46:00|94961.4|94911.4|94963.4|94913.4|94966.2|94916.2|94960.6|94910.6|28
1650559570000|2022-04-21 16:46:10|94963.1|94913.1|94965|94915|94967.9|94917.9|94951.2|94901.2|33
1650559580000|2022-04-21 16:46:20|94965.9|94915.9|94966.3|94916.3|94973.1|94923.1|94959.8|94909.8|38
1650559590000|2022-04-21 16:46:30|94965.1|94915.1|94960.2|94910.2|94968.7|94918.7|94957.4|94907.4|36
1650559600000|2022-04-21 16:46:40|94957.4|94907.4|94961.1|94911.1|94961.5|94911.5|94957.4|94907.4|31
1650559610000|2022-04-21 16:46:50|94961|94911|94958.6|94908.6|94965.8|94915.8|94957.2|94907.2|38
1650559620000|2022-04-21 16:47:00|94956.9|94906.9|94936.2|94886.2|94956.9|94906.9|94935.1|94885.1|37
1650559630000|2022-04-21 16:47:10|94936.1|94886.1|94943.6|94893.6|94945.1|94895.1|94934.6|94884.6|41
1650559640000|2022-04-21 16:47:20|94943.7|94893.7|94947.9|94897.9|94948.5|94898.5|94943|94893|36
1650559650000|2022-04-21 16:47:30|94947.8|94897.8|94944.2|94894.2|94948|94898|94942.5|94892.5|34
1650559660000|2022-04-21 16:47:40|94944.4|94894.4|94942.3|94892.3|94944.4|94894.4|94942.3|94892.3|25
1650559670000|2022-04-21 16:47:50|94941.8|94891.8|94940.9|94890.9|94942.8|94892.8|94938.3|94888.3|35
1650559680000|2022-04-21 16:48:00|94941.6|94891.6|94945.3|94895.3|94946|94896|94941|94891|36
1650559690000|2022-04-21 16:48:10|94944.7|94894.7|94949.3|94899.3|94950.3|94900.3|94943.3|94893.3|29
1650559700000|2022-04-21 16:48:20|94949|94899|94950.6|94900.6|94950.6|94900.6|94948.3|94898.3|23
1650559710000|2022-04-21 16:48:30|94951.4|94901.4|94951|94901|94952|94902|94950|94900|19
1650559720000|2022-04-21 16:48:40|94950.1|94900.1|94948.3|94898.3|94950.5|94900.5|94948|94898|20
1650559730000|2022-04-21 16:48:50|94948.1|94898.1|94944.9|94894.9|94948.1|94898.1|94941.5|94891.5|30
1650559740000|2022-04-21 16:49:00|94944.7|94894.7|94949.3|94899.3|94950|94900|94944.7|94894.7|25
1650559750000|2022-04-21 16:49:10|94950|94900|94951.9|94901.9|94952.9|94902.9|94949|94899|27
1650559760000|2022-04-21 16:49:20|94952.3|94902.3|94952.3|94902.3|94956.5|94906.5|94948.3|94898.3|31
1650559770000|2022-04-21 16:49:30|94952.5|94902.5|94953.6|94903.6|94958.8|94908.8|94952.5|94902.5|36
1650559780000|2022-04-21 16:49:40|94953.1|94903.1|94956.8|94906.8|94959.1|94909.1|94951.1|94901.1|34
1650559790000|2022-04-21 16:49:50|94956.5|94906.5|94958.4|94908.4|94963.9|94913.9|94955.4|94905.4|35
1650559800000|2022-04-21 16:50:00|94957|94907|94960.3|94910.3|94963.1|94913.1|94956.2|94906.2|37
1650559810000|2022-04-21 16:50:10|94960.2|94910.2|94966|94916|94968.2|94918.2|94960.2|94910.2|31
1650559820000|2022-04-21 16:50:20|94966.3|94916.3|94968.6|94918.6|94969|94919|94962.8|94912.8|30
1650559830000|2022-04-21 16:50:30|94967.1|94917.1|94971.3|94921.3|94972.5|94922.5|94966.1|94916.1|32
1650559840000|2022-04-21 16:50:40|94971.1|94921.1|94968.5|94918.5|94974.2|94924.2|94968.1|94918.1|30
1650559850000|2022-04-21 16:50:50|94968.4|94918.4|94973.9|94923.9|94973.9|94923.9|94968.4|94918.4|29
1650559860000|2022-04-21 16:51:00|94974.4|94924.4|94972.7|94922.7|94975.2|94925.2|94971.5|94921.5|36
1650559870000|2022-04-21 16:51:10|94972.6|94922.6|94974.2|94924.2|94975.2|94925.2|94972.6|94922.6|27
1650559880000|2022-04-21 16:51:20|94974.3|94924.3|94979.4|94929.4|94979.4|94929.4|94974.3|94924.3|24
1650559890000|2022-04-21 16:51:30|94978.9|94928.9|94982.6|94932.6|94987|94937|94978.9|94928.9|30
1650559900000|2022-04-21 16:51:40|94982.5|94932.5|94983.1|94933.1|94983.1|94933.1|94979.4|94929.4|32
1650559910000|2022-04-21 16:51:50|94984|94934|95005.5|94955.5|95007.8|94957.8|94982.6|94932.6|33
1650559920000|2022-04-21 16:52:00|95005|94955|94996.6|94946.6|95005.6|94955.6|94996.6|94946.6|33
1650559930000|2022-04-21 16:52:10|94998.2|94948.2|95074.9|94996.5|95074.9|95012.4|94985.3|94928.8|41
1650559940000|2022-04-21 16:52:20|95075.7|94998.3|95069.8|95019.8|95076.5|95019.8|95060.6|94998.3|44
1650559950000|2022-04-21 16:52:30|95072.6|95022.6|95085.1|95035.1|95085.1|95035.1|95072.6|95006.4|33
1650559960000|2022-04-21 16:52:40|95085.5|95035.5|95085.2|95035.2|95087|95037|95082.1|95032.1|40
1650559970000|2022-04-21 16:52:50|95085.6|95035.6|95092.1|95042.1|95094.5|95044.5|95084.6|95034.6|38
1650559980000|2022-04-21 16:53:00|95093.1|95043.1|95091.8|95041.8|95094.3|95044.3|95090.6|95040.6|35
1650559990000|2022-04-21 16:53:10|95092|95042|95098|95048|95099.4|95049.4|95092|95042|34
1650560000000|2022-04-21 16:53:20|95098.1|95048.1|95098|95048|95099.8|95049.8|95092.8|95042.8|36
1650560010000|2022-04-21 16:53:30|95096.8|95046.8|95094.5|95044.5|95097.8|95047.8|95094.5|95044.5|23
1650560020000|2022-04-21 16:53:40|95093.8|95043.8|95087.7|95037.7|95093.9|95043.9|95082|95032|34
1650560030000|2022-04-21 16:53:50|95087.1|95037.1|95087.3|95037.3|95089|95039|95084.2|95034.2|34
1650560040000|2022-04-21 16:54:00|95087.5|95037.5|95090.9|95040.9|95091.6|95041.6|95087.5|95037.5|33
1650560050000|2022-04-21 16:54:10|95091.1|95041.1|95093.7|95043.7|95096|95046|95091.1|95041.1|39
1650560060000|2022-04-21 16:54:20|95093.9|95043.9|95096.8|95046.8|95096.8|95046.8|95092.9|95042.9|24
1650560070000|2022-04-21 16:54:30|95096.9|95046.9|95094.1|95044.1|95096.9|95046.9|95094.1|95044.1|27
1650560080000|2022-04-21 16:54:40|95094|95044|95094.6|95044.6|95095.5|95045.5|95092|95042|19
1650560090000|2022-04-21 16:54:50|95094.4|95044.4|95092.6|95042.6|95094.5|95044.5|95091.7|95041.7|24
1650560100000|2022-04-21 16:55:00|95093.2|95043.2|95095|95045|95096|95046|95092.2|95042.2|25
1650560110000|2022-04-21 16:55:10|95095.1|95045.1|95092.6|95042.6|95095.7|95045.7|95089.9|95039.9|31
1650560120000|2022-04-21 16:55:20|95092.5|95042.5|95091.3|95041.3|95094.1|95044.1|95090|95040|25
1650560130000|2022-04-21 16:55:30|95091.2|95041.2|95086.6|95036.6|95091.9|95041.9|95086.6|95036.6|29
1650560140000|2022-04-21 16:55:40|95087|95037|95251.2|95156.6|95251.2|95156.6|95086.4|95036.4|35
1650560150000|2022-04-21 16:55:50|95260.2|95161.3|95092|95015|95276.9|95175.8|95092|95004.5|44
1650560160000|2022-04-21 16:56:00|95094.4|95012|95110.2|95060.2|95171.9|95064.1|95079.4|95012|44
1650560170000|2022-04-21 16:56:10|95108.7|95058.7|95163.6|95113.6|95257.1|95141.1|95108.3|95058.3|41
1650560180000|2022-04-21 16:56:20|95163|95113|95136.8|95033.1|95187.3|95118.9|95121.7|95026.6|40
1650560190000|2022-04-21 16:56:30|95126.9|95021.5|95141.5|95049|95141.5|95074.8|95095.3|95021.5|42
1650560200000|2022-04-21 16:56:40|95121|95071|95125.8|95075.8|95135.8|95077.6|95109.3|95051.2|40
1650560210000|2022-04-21 16:56:50|95123.6|95073.6|95129.2|95079.2|95133.2|95083.2|95123.6|95073.6|38
1650560220000|2022-04-21 16:57:00|95127.8|95077.8|95105.1|95055.1|95137.1|95077.8|95104.6|95054.6|43
1650560230000|2022-04-21 16:57:10|95105.2|95055.2|95123|95073|95123|95073|95104.5|95054.5|35
1650560240000|2022-04-21 16:57:20|95123.6|95073.6|95101.9|95051.9|95125.5|95075.5|95098.4|95048.4|39
1650560250000|2022-04-21 16:57:30|95102.5|95052.5|95097.6|95047.6|95102.5|95052.5|95093.6|95043.6|39
1650560260000|2022-04-21 16:57:40|95098|95048|95105|95055|95107|95057|95088.6|95032.2|42
1650560270000|2022-04-21 16:57:50|95105.2|95055.2|95105.4|95055.4|95108|95058|95104.4|95054.4|38
1650560280000|2022-04-21 16:58:00|95106.3|95056.3|95100.5|95050.5|95107.6|95057.6|95100|95050|36
1650560290000|2022-04-21 16:58:10|95115.5|95042.4|95107.4|95057.4|95115.5|95059|95102.9|95042.4|42
1650560300000|2022-04-21 16:58:20|95107.5|95057.5|95101.9|95051.9|95107.8|95057.8|95101.4|95051.4|40
1650560310000|2022-04-21 16:58:30|95101.6|95051.6|95094.4|95044.4|95102.2|95052.2|95092.8|95042.8|36
1650560320000|2022-04-21 16:58:40|95094.2|95044.2|95095.7|95045.7|95098.8|95048.8|95094.1|95044.1|33
1650560330000|2022-04-21 16:58:50|95096.3|95046.3|95055.4|95005.4|95105|95055|95055.4|95005.4|41
1650560340000|2022-04-21 16:59:00|95051.1|95001.1|95044|94994|95055.3|95005.3|95039|94979.6|40
1650560350000|2022-04-21 16:59:10|95043.5|94993.5|95043.6|94993.6|95047.1|94997.1|95041.5|94991.5|40
1650560360000|2022-04-21 16:59:20|95044.9|94994.9|95052.8|95002.8|95052.8|95002.8|95044.9|94994.9|29
1650560370000|2022-04-21 16:59:30|95052.7|95002.7|95046.6|94996.6|95053.3|95003.3|95042.8|94992.8|33
1650560380000|2022-04-21 16:59:40|95047.1|94997.1|95046|94996|95051|95001|95042.5|94992.5|38
1650560390000|2022-04-21 16:59:50|95042.6|94992.6|95038.9|94988.9|95048.3|94998.3|95036.8|94986.8|37
1650560400000|2022-04-21 17:00:00|95038.5|94988.5|95032.5|94982.5|95038.6|94988.6|95031.8|94981.8|38
1650560410000|2022-04-21 17:00:10|95032.1|94982.1|95050|95000|95052.9|95002.9|95031.5|94981.5|38
1650560420000|2022-04-21 17:00:20|95048.7|94998.7|95054.6|95004.6|95054.7|95004.7|95048.7|94998.7|33
1650560430000|2022-04-21 17:00:30|95054.5|95004.5|95053|95003|95054.5|95004.5|95048.5|94998.5|31
1650560440000|2022-04-21 17:00:40|95052.8|95002.8|95054.3|95004.3|95054.7|95004.7|95052.8|95002.8|35
1650560450000|2022-04-21 17:00:50|95054.7|95004.7|95044.5|94994.5|95055.4|95005.4|95043.9|94993.9|33
1650560460000|2022-04-21 17:01:00|95044|94994|95049.9|94999.9|95050.6|95000.6|95041.9|94991.9|40
1650560470000|2022-04-21 17:01:10|95049.1|94999.1|95049|94999|95050.1|95000.1|95030.1|94980.1|43
1650560480000|2022-04-21 17:01:20|95049.1|94999.1|95051|95001|95052|95002|95049|94999|39
1650560490000|2022-04-21 17:01:30|95051.1|95001.1|95048|94998|95051.6|95001.6|95047|94997|36
1650560500000|2022-04-21 17:01:40|95048.8|94998.8|95045.6|94995.6|95050.2|95000.2|95043.6|94993.6|40
1650560510000|2022-04-21 17:01:50|95044.9|94994.9|95056|95006|95059.6|95009.6|95044.1|94994.1|43
1650560520000|2022-04-21 17:02:00|95058.2|95008.2|95049.4|94999.4|95058.7|95008.7|95048.6|94998.6|42
1650560530000|2022-04-21 17:02:10|95049.2|94999.2|95040|94990|95050.8|95000.8|95025.3|94975.3|40
1650560540000|2022-04-21 17:02:20|95039.9|94989.9|95046.5|94996.5|95046.5|94996.5|95036.4|94986.4|41
1650560550000|2022-04-21 17:02:30|95050.2|95000.2|95052.4|95002.4|95056.5|95006.5|95050.2|95000.2|35
1650560560000|2022-04-21 17:02:40|95052.2|95002.2|95046.4|94996.4|95052.2|95002.2|95045|94995|34
1650560570000|2022-04-21 17:02:50|95046.8|94996.8|95050.4|95000.4|95051.6|95001.6|95045.8|94995.8|28
1650560580000|2022-04-21 17:03:00|95051|95001|95055.3|95005.3|95056.3|95006.3|95050.3|95000.3|32
1650560590000|2022-04-21 17:03:10|95056.2|95006.2|95059.1|95009.1|95059.5|95009.5|95051.7|95001.7|40
1650560600000|2022-04-21 17:03:20|95059.9|95009.9|95059.5|95009.5|95060.7|95010.7|95052.3|95002.3|39
1650560610000|2022-04-21 17:03:30|95059.8|95009.8|95059.6|95009.6|95059.8|95009.8|95058.1|95008.1|23
1650560620000|2022-04-21 17:03:40|95058.5|95008.5|95059.6|95009.6|95062.1|95012.1|95057.1|95007.1|34
1650560630000|2022-04-21 17:03:50|95059.1|95009.1|95057.6|95007.6|95063.4|95013.4|95057.5|95007.5|31
1650560640000|2022-04-21 17:04:00|95057.4|95007.4|95051|95001|95057.9|95007.9|95051|95001|37
1650560650000|2022-04-21 17:04:10|95049.7|94999.7|95045.5|94995.5|95050.1|95000.1|95044.8|94994.8|36
1650560660000|2022-04-21 17:04:20|95044.9|94994.9|95053.7|95003.7|95053.7|95003.7|95043.9|94993.9|33
1650560670000|2022-04-21 17:04:30|95054.5|95004.5|95054|95004|95058.6|95008.6|95053.3|95003.3|38
1650560680000|2022-04-21 17:04:40|95054.2|95004.2|95053.2|95003.2|95055.8|95005.8|95052.7|95002.7|32
1650560690000|2022-04-21 17:04:50|95052.9|95002.9|95058.1|95008.1|95058.9|95008.9|95052.8|95002.8|20
1650560700000|2022-04-21 17:05:00|95058.6|95008.6|95061.5|95011.5|95064|95014|95057.5|95007.5|39
1650560710000|2022-04-21 17:05:10|95061.4|95011.4|95068|95018|95068.6|95018.6|95061.3|95011.3|35
1650560720000|2022-04-21 17:05:20|95070.6|95020.6|95067.4|95017.4|95070.6|95020.6|95065.9|95015.9|29
1650560730000|2022-04-21 17:05:30|95067.5|95017.5|95067.2|95017.2|95067.5|95017.5|95065.2|95015.2|29
1650560740000|2022-04-21 17:05:40|95066.2|95016.2|95066.5|95016.5|95067.1|95017.1|95065.1|95015.1|22
1650560750000|2022-04-21 17:05:50|95066.3|95016.3|95061.4|95011.4|95066.5|95016.5|95059.9|95009.9|20
1650560760000|2022-04-21 17:06:00|95060.9|95010.9|95079.2|95029.2|95079.2|95029.2|95060.5|95010.5|40
1650560770000|2022-04-21 17:06:10|95082|95032|95076.7|95026.7|95083.2|95033.2|95076.7|95026.7|36
1650560780000|2022-04-21 17:06:20|95076.3|95026.3|95073.8|95023.8|95082.7|95032.7|95072.5|95022.5|32
1650560790000|2022-04-21 17:06:30|95069.3|95019.3|95067.9|95017.9|95069.3|95019.3|95065.2|95015.2|37
1650560800000|2022-04-21 17:06:40|95067.5|95017.5|95064.8|95014.8|95067.5|95017.5|95058.7|95008.7|37
1650560810000|2022-04-21 17:06:50|95064.4|95014.4|95060.2|95010.2|95065.1|95015.1|95058.9|95008.9|30
1650560820000|2022-04-21 17:07:00|95059.6|95009.6|95056.3|95006.3|95059.6|95009.6|95052.5|95002.5|37
1650560830000|2022-04-21 17:07:10|95055|95005|95055.3|95005.3|95058.1|95008.1|95055|95005|23
1650560840000|2022-04-21 17:07:20|95055|95005|95050.7|95000.7|95055.6|95005.6|95050.7|95000.7|35
1650560850000|2022-04-21 17:07:30|95050.8|95000.8|95048.3|94998.3|95051.3|95001.3|95047.9|94997.9|32
1650560860000|2022-04-21 17:07:40|95047.9|94997.9|95050.5|95000.5|95050.5|95000.5|95047.2|94997.2|29
1650560870000|2022-04-21 17:07:50|95050.3|95000.3|95050.2|95000.2|95052.2|95002.2|95047.9|94997.9|36
1650560880000|2022-04-21 17:08:00|95049.8|94999.8|95051.4|95001.4|95051.4|95001.4|95046.4|94996.4|34
1650560890000|2022-04-21 17:08:10|95051.1|95001.1|95050.7|95000.7|95052.7|95002.7|95050.2|95000.2|29
1650560900000|2022-04-21 17:08:20|95050.9|95000.9|95051.4|95001.4|95052.2|95002.2|95049.8|94999.8|22
1650560910000|2022-04-21 17:08:30|95053.1|95003.1|95047.6|94997.6|95054.9|95004.9|95047.6|94997.6|29
1650560920000|2022-04-21 17:08:40|95048.3|94998.3|95053.4|95003.4|95053.4|95003.4|95043.2|94993.2|40
1650560930000|2022-04-21 17:08:50|95051.3|95001.3|95048.5|94998.5|95052.2|95002.2|95047.7|94997.7|33
1650560940000|2022-04-21 17:09:00|95049.8|94999.8|95048.5|94998.5|95050|95000|95047.9|94997.9|30
1650560950000|2022-04-21 17:09:10|95048.2|94998.2|95048.7|94998.7|95049.3|94999.3|95046.4|94996.4|28
1650560960000|2022-04-21 17:09:20|95048.8|94998.8|95045.4|94995.4|95048.9|94998.9|95043.8|94993.8|33
1650560970000|2022-04-21 17:09:30|95046.4|94996.4|95046.1|94996.1|95048.4|94998.4|95042.9|94992.9|38
1650560980000|2022-04-21 17:09:40|95046.7|94996.7|95045.3|94995.3|95047.7|94997.7|95043.6|94993.6|31
1650560990000|2022-04-21 17:09:50|95044.7|94994.7|95043.4|94993.4|95045.5|94995.5|95039.9|94989.9|40
1650561000000|2022-04-21 17:10:00|95043.3|94993.3|95047.6|94997.6|95048.8|94998.8|95038.5|94988.5|41
1650561010000|2022-04-21 17:10:10|95047.2|94997.2|95040.4|94990.4|95047.3|94997.3|95040.4|94990.4|36
1650561020000|2022-04-21 17:10:20|95041.2|94991.2|95043.1|94993.1|95044.2|94994.2|95040.3|94990.3|23
1650561030000|2022-04-21 17:10:30|95042.5|94992.5|95042.3|94992.3|95042.9|95006.2|95030.7|94989.9|37
1650561040000|2022-04-21 17:10:40|95043.5|94993.5|95042.9|94992.9|95044.8|94994.8|95041.5|94991.5|27
1650561050000|2022-04-21 17:10:50|95042.5|94992.5|95028.7|95003.7|95043.4|95006.4|95027.8|94991.5|37
1650561060000|2022-04-21 17:11:00|95028.9|95003.9|95020.3|94970.3|95032.6|95006.6|95012.7|94962.7|42
1650561070000|2022-04-21 17:11:10|95020.4|94970.4|95014.2|94964.2|95020.6|94970.6|95012.3|94962.3|34
1650561080000|2022-04-21 17:11:20|95014|94964|95014.3|94964.3|95015|94965|95013.9|94963.9|25
1650561090000|2022-04-21 17:11:30|95014.2|94964.2|95007.1|94957.1|95014.6|94964.6|95007.1|94957.1|29
1650561100000|2022-04-21 17:11:40|95007.4|94957.4|95008.7|94958.7|95010.1|94960.1|95007.4|94957.4|28
1650561110000|2022-04-21 17:11:50|95008.4|94958.4|95006.8|94956.8|95009.8|94959.8|95006.3|94956.3|22
1650561120000|2022-04-21 17:12:00|95006.4|94956.4|95008.3|94958.3|95009.9|94959.9|95006.4|94956.4|21
1650561130000|2022-04-21 17:12:10|95008.2|94958.2|95006.6|94956.6|95010.9|94960.9|95006.6|94956.6|29
1650561140000|2022-04-21 17:12:20|95006.9|94956.9|94999.7|94949.7|95006.9|94956.9|94998.2|94948.2|31
1650561150000|2022-04-21 17:12:30|95000|94950|94996.4|94946.4|95000|94950|94996.4|94946.4|26
1650561160000|2022-04-21 17:12:40|94996.3|94946.3|94997.3|94947.3|94998.7|94948.7|94994.3|94944.3|37
1650561170000|2022-04-21 17:12:50|94997.5|94947.5|94997|94947|94998.9|94948.9|94996.9|94946.9|34
1650561180000|2022-04-21 17:13:00|94996.9|94946.9|94995|94945|94997.8|94947.8|94994.9|94944.9|29
1650561190000|2022-04-21 17:13:10|94994.7|94944.7|94998.6|94948.6|95000|94950|94994.6|94944.6|32
1650561200000|2022-04-21 17:13:20|94998.7|94948.7|95000.5|94950.5|95003.9|94953.9|94996.8|94946.8|37
1650561210000|2022-04-21 17:13:30|95000.7|94950.7|94997.2|94947.2|95001.8|94951.8|94997|94947|31
1650561220000|2022-04-21 17:13:40|94996.9|94946.9|94995.3|94945.3|94997.3|94947.3|94995|94945|23
1650561230000|2022-04-21 17:13:50|94995.5|94945.5|94993.1|94943.1|94997.1|94947.1|94992.3|94942.3|24
1650561240000|2022-04-21 17:14:00|94993.3|94943.3|94989.3|94939.3|94993.9|94943.9|94987.9|94937.9|36
1650561250000|2022-04-21 17:14:10|94990.9|94940.9|94989|94939|94991.5|94941.5|94987.3|94937.3|32
1650561260000|2022-04-21 17:14:20|94989.7|94939.7|94987|94937|94989.9|94939.9|94986.8|94936.8|33
1650561270000|2022-04-21 17:14:30|94987.1|94937.1|94985|94935|94988.7|94938.7|94985|94935|29
1650561280000|2022-04-21 17:14:40|94985.6|94935.6|94978.9|94928.9|94985.9|94935.9|94976.8|94926.8|33
1650561290000|2022-04-21 17:14:50|94978.6|94928.6|94980.5|94930.5|94980.5|94930.5|94977.1|94927.1|24
1650561300000|2022-04-21 17:15:00|94982.6|94932.6|94981.2|94931.2|94985.4|94935.4|94977.6|94927.6|34
1650561310000|2022-04-21 17:15:10|94981.3|94931.3|94980.1|94930.1|94982.2|94932.2|94979.2|94929.2|31
1650561320000|2022-04-21 17:15:20|94980.6|94930.6|94985.4|94935.4|94985.4|94935.4|94980.2|94930.2|35
1650561330000|2022-04-21 17:15:30|94984.4|94934.4|94984.4|94934.4|94986.9|94936.9|94982.9|94932.9|37
1650561340000|2022-04-21 17:15:40|94985.1|94935.1|94990|94940|94990.7|94940.7|94985.1|94935.1|37
1650561350000|2022-04-21 17:15:50|94989.9|94939.9|94994.8|94944.8|94997|94947|94988|94938|33
1650561360000|2022-04-21 17:16:00|94994.9|94944.9|94994.8|94944.8|94995.5|94945.5|94992.9|94942.9|33
1650561370000|2022-04-21 17:16:10|94994.9|94944.9|94987.4|94937.4|94995.1|94945.1|94985.8|94935.8|34
1650561380000|2022-04-21 17:16:20|94987.2|94937.2|94977.5|94927.5|94987.7|94937.7|94976.5|94926.5|36
1650561390000|2022-04-21 17:16:30|94977.1|94927.1|94987.9|94937.9|94987.9|94937.9|94977.1|94927.1|38
1650561400000|2022-04-21 17:16:40|94987.8|94937.8|94986.6|94936.6|94987.9|94937.9|94982|94932|34
1650561410000|2022-04-21 17:16:50|94986.2|94936.2|94984.9|94934.9|94988.2|94938.2|94982.4|94932.4|41
1650561420000|2022-04-21 17:17:00|94984.6|94934.6|94986.4|94936.4|94987.1|94938.1|94963.1|94925.5|39
1650561430000|2022-04-21 17:17:10|94987|94937|95017.2|94967.2|95017.9|94978.2|94976.2|94936.9|40
1650561440000|2022-04-21 17:17:20|95018.5|94968.5|95038.9|94988.9|95040.5|94990.5|95018.5|94968.5|40
1650561450000|2022-04-21 17:17:30|95038.6|94988.6|95065.6|95015.6|95066.1|95016.1|95038.6|94988.6|43
1650561460000|2022-04-21 17:17:40|95064.7|95014.7|95051.8|95001.8|95066.5|95016.5|95051.4|95001.4|42
1650561470000|2022-04-21 17:17:50|95047.1|94997.1|95010.4|94960.4|95047.1|95006.5|95010.4|94960.4|42
1650561480000|2022-04-21 17:18:00|95010.8|94960.8|95009.4|94959.4|95012.3|94962.3|95000.7|94950.7|43
1650561490000|2022-04-21 17:18:10|95010.2|94960.2|95007.6|94982.6|95026|94990.8|95007.5|94960.2|42
1650561500000|2022-04-21 17:18:20|95020.4|94970.4|95013.3|94963.3|95025.1|94983.3|95002.5|94963.3|39
1650561510000|2022-04-21 17:18:30|95013.4|94963.4|95014.4|94964.4|95014.4|94964.4|95003|94953|41
1650561520000|2022-04-21 17:18:40|95014.3|94964.3|95013.3|94963.3|95020.7|94970.7|95012.3|94962.3|39
1650561530000|2022-04-21 17:18:50|95013.1|94963.1|95006.5|94956.5|95014.2|94964.2|95000.5|94950.5|35
1650561540000|2022-04-21 17:19:00|95005.7|94955.7|94997.2|94947.2|95005.7|94955.7|94991.3|94941.3|35
1650561550000|2022-04-21 17:19:10|94997.8|94947.8|95013.2|94963.2|95013.2|94972.7|94995.1|94947.8|40
1650561560000|2022-04-21 17:19:20|95012.7|94962.7|94999.2|94949.2|95016.5|94966.5|94984|94945.6|41
1650561570000|2022-04-21 17:19:30|94999.1|94949.1|94998.7|94948.7|94999.7|94962.8|94986.8|94945.3|40
1650561580000|2022-04-21 17:19:40|94998.8|94948.8|95006.2|94956.2|95011.6|94961.6|94997.5|94947.5|36
1650561590000|2022-04-21 17:19:50|95006.3|94956.3|95003.9|94953.9|95006.4|94956.4|95000.9|94950.9|29
1650561600000|2022-04-21 17:20:00|95006.2|94956.2|95008|94958|95010.7|94960.7|95005.7|94955.7|37
1650561610000|2022-04-21 17:20:10|95007.9|94957.9|95007.5|94957.5|95008.4|94958.4|95004.3|94954.3|32
1650561620000|2022-04-21 17:20:20|95008.1|94958.1|94982.5|94932.5|95008.4|94958.4|94977.4|94932.1|39
1650561630000|2022-04-21 17:20:30|94981.5|94931.5|94974.9|94924.9|94982.2|94932.2|94971.9|94921.9|43
1650561640000|2022-04-21 17:20:40|94972.8|94922.8|94949|94899|94972.8|94922.8|94949|94899|39
1650561650000|2022-04-21 17:20:50|94951|94901|94940.6|94890.6|94953|94903|94940.6|94890.6|38
1650561660000|2022-04-21 17:21:00|94940.5|94890.5|94940.1|94890.1|94941.7|94891.7|94936.8|94886.8|39
1650561670000|2022-04-21 17:21:10|94940.2|94890.2|94933.2|94883.2|94940.2|94890.2|94931.7|94881.7|41
1650561680000|2022-04-21 17:21:20|94938.4|94888.4|94893.7|94843.7|94940|94890|94889.1|94839.5|44
1650561690000|2022-04-21 17:21:30|94894.2|94844.2|94904.8|94854.8|94905.9|94855.9|94891.9|94841.9|43
1650561700000|2022-04-21 17:21:40|94903.9|94853.9|94905.9|94855.9|94914.7|94864.7|94902.2|94852.2|35
1650561710000|2022-04-21 17:21:50|94910.1|94860.1|94901.7|94851.7|94921.7|94871.7|94897.4|94847.4|43
1650561720000|2022-04-21 17:22:00|94903|94853|94903|94853|94908|94858|94895.7|94845.7|42
1650561730000|2022-04-21 17:22:10|94902.3|94852.3|94902.8|94852.8|94920.2|94870.2|94901|94851|44
1650561740000|2022-04-21 17:22:20|94905.3|94855.3|94908.4|94858.4|94911.3|94861.3|94904.8|94854.8|39
1650561750000|2022-04-21 17:22:30|94909.7|94859.7|94915|94865|94915.5|94865.5|94908.8|94858.8|35
1650561760000|2022-04-21 17:22:40|94914.9|94864.9|94932.3|94882.3|94932.7|94882.7|94914.3|94864.3|40
1650561770000|2022-04-21 17:22:50|94932.6|94882.6|94929.9|94879.9|94933.2|94883.2|94917.8|94867.8|31
1650561780000|2022-04-21 17:23:00|94929.8|94879.8|94934.4|94884.4|94945.7|94889.3|94927.9|94874.3|45
1650561790000|2022-04-21 17:23:10|94933.7|94883.7|94921.9|94871.9|94933.7|94883.7|94921.5|94871.5|40
1650561800000|2022-04-21 17:23:20|94926.3|94876.3|94916.7|94866.7|94927.1|94877.1|94916.2|94866.2|43
1650561810000|2022-04-21 17:23:30|94916.8|94866.8|94920.6|94870.6|94923.6|94873.6|94914.8|94864.8|35
1650561820000|2022-04-21 17:23:40|94920.2|94870.2|94912.1|94862.1|94920.2|94870.2|94907.5|94857.5|39
1650561830000|2022-04-21 17:23:50|94909.8|94859.8|94910|94860|94910.1|94860.1|94906.7|94856.7|34
1650561840000|2022-04-21 17:24:00|94908.5|94858.5|94902.3|94852.3|94909.1|94859.1|94902.3|94852.3|37
1650561850000|2022-04-21 17:24:10|94902.4|94852.4|94901.4|94851.4|94903.1|94853.1|94899.2|94849.2|26
1650561860000|2022-04-21 17:24:20|94902|94852|94908.8|94858.8|94909.1|94859.1|94900|94850|39
1650561870000|2022-04-21 17:24:30|94912.2|94862.2|94918.6|94868.6|94922.2|94872.2|94912.1|94862.1|40
1650561880000|2022-04-21 17:24:40|94914.9|94864.9|94921.8|94871.8|94921.8|94871.8|94913|94863|34
1650561890000|2022-04-21 17:24:50|94921.9|94871.9|94920.3|94870.3|94923.1|94873.1|94920.3|94870.3|28
1650561900000|2022-04-21 17:25:00|94920.9|94870.9|94929|94879|94929.7|94879.7|94917.7|94867.7|39
1650561910000|2022-04-21 17:25:10|94928.4|94878.4|94927|94877|94930.4|94880.4|94925.5|94875.5|37
1650561920000|2022-04-21 17:25:20|94926.9|94876.9|94925.5|94875.5|94929|94879|94924.4|94874.4|28
1650561930000|2022-04-21 17:25:30|94929.4|94879.4|94932.1|94882.1|94936.7|94886.7|94929.1|94879.1|29
1650561940000|2022-04-21 17:25:40|94932.3|94882.3|94939.9|94889.9|94940.6|94890.6|94932.2|94882.2|36
1650561950000|2022-04-21 17:25:50|94940.4|94890.4|94938.4|94888.4|94940.5|94890.5|94935.1|94885.1|32
1650561960000|2022-04-21 17:26:00|94938.5|94888.5|94942.3|94892.3|94942.3|94892.3|94935.2|94885.2|32
1650561970000|2022-04-21 17:26:10|94944.4|94894.4|94946.1|94896.1|94946.1|94896.1|94940.6|94890.6|36
1650561980000|2022-04-21 17:26:20|94946.8|94896.8|94938.9|94888.9|94949.5|94899.5|94937|94887|33
1650561990000|2022-04-21 17:26:30|94939.3|94889.3|94943.1|94893.1|94943.2|94893.2|94933.8|94883.8|39
1650562000000|2022-04-21 17:26:40|94943.7|94893.7|94944|94894|94945.4|94895.4|94942.1|94892.1|32
1650562010000|2022-04-21 17:26:50|94944.1|94894.1|94929.6|94879.6|94944.1|94894.1|94926.2|94876.2|31
1650562020000|2022-04-21 17:27:00|94929.5|94879.5|94944.3|94894.3|94944.3|94894.3|94929.5|94879.5|33
1650562030000|2022-04-21 17:27:10|94944.5|94894.5|94959.5|94909.5|94959.5|94909.5|94944.1|94894.1|37
1650562040000|2022-04-21 17:27:20|94959.6|94909.6|94954.5|94904.5|94959.6|94909.6|94954.4|94904.4|21
1650562050000|2022-04-21 17:27:30|94954.6|94904.6|94955.9|94905.9|94956.6|94906.6|94946.7|94896.7|34
1650562060000|2022-04-21 17:27:40|94956|94906|94960.3|94910.3|94960.6|94910.6|94955.1|94905.1|32
1650562070000|2022-04-21 17:27:50|94961.2|94911.2|94951.2|94901.2|94963.6|94913.6|94950.7|94900.7|43
1650562080000|2022-04-21 17:28:00|94951.6|94901.6|94953.5|94903.5|94953.5|94903.5|94944|94894|35
1650562090000|2022-04-21 17:28:10|94952.2|94902.2|94955.7|94905.7|94956|94906|94951.6|94901.6|35
1650562100000|2022-04-21 17:28:20|94955.3|94905.3|94951.2|94901.2|94955.5|94905.5|94949.8|94899.8|40
1650562110000|2022-04-21 17:28:30|94951.7|94901.7|94945|94895|94952.5|94902.5|94944.7|94894.7|37
1650562120000|2022-04-21 17:28:40|94945.1|94895.1|94926.5|94876.5|94945.5|94895.5|94925.5|94875.5|38
1650562130000|2022-04-21 17:28:50|94927|94877|94920.6|94870.6|94929.9|94879.9|94919.5|94869.5|40
1650562140000|2022-04-21 17:29:00|94921.4|94871.4|94915.5|94865.5|94921.4|94871.4|94910.1|94860.1|42
1650562150000|2022-04-21 17:29:10|94914.7|94864.7|94910.1|94860.1|94917|94867|94910.1|94860.1|33
1650562160000|2022-04-21 17:29:20|94910.3|94860.3|94912.8|94862.8|94915.9|94865.9|94908.5|94858.5|34
1650562170000|2022-04-21 17:29:30|94912.9|94862.9|94914|94864|94917.8|94867.8|94910.1|94860.1|36
1650562180000|2022-04-21 17:29:40|94913.9|94863.9|94913.1|94863.1|94918.4|94868.4|94908.3|94858.3|32
1650562190000|2022-04-21 17:29:50|94912.4|94862.4|94912.7|94862.7|94916.1|94866.1|94911|94861|36
1650562200000|2022-04-21 17:30:00|94912.6|94862.6|94911.1|94861.1|94917|94867|94911.1|94861.1|33
1650562210000|2022-04-21 17:30:10|94910.7|94860.7|94911|94861|94912|94862|94901.8|94851.8|40
1650562220000|2022-04-21 17:30:20|94911.6|94861.6|94923.7|94873.7|94926.9|94876.9|94909.5|94859.5|38
1650562230000|2022-04-21 17:30:30|94923.8|94873.8|94921.4|94871.4|94924.8|94874.8|94914|94864|33
1650562240000|2022-04-21 17:30:40|94920.3|94870.3|94905.8|94855.8|94926.9|94876.9|94901.2|94851.2|39
1650562250000|2022-04-21 17:30:50|94906|94856|94905|94855|94906.9|94856.9|94901.6|94851.6|34
1650562260000|2022-04-21 17:31:00|94905.2|94855.2|94913.8|94863.8|94914.7|94864.7|94901|94851|38
1650562270000|2022-04-21 17:31:10|94912.7|94862.7|94905.8|94855.8|94915.1|94865.1|94905.5|94855.5|34
1650562280000|2022-04-21 17:31:20|94905.7|94855.7|94921|94871|94924.3|94874.3|94905.7|94855.7|40
1650562290000|2022-04-21 17:31:30|94920.5|94870.5|94908.8|94858.8|94922.1|94872.1|94906.4|94856.4|36
1650562300000|2022-04-21 17:31:40|94908.3|94858.3|94899.6|94849.6|94908.3|94858.3|94897.6|94847.6|37
1650562310000|2022-04-21 17:31:50|94900.3|94850.3|94890.1|94840.1|94900.3|94850.3|94887.7|94837.7|38
1650562320000|2022-04-21 17:32:00|94886.9|94836.9|94882.7|94832.7|94897.8|94847.8|94876.7|94826.7|41
1650562330000|2022-04-21 17:32:10|94883|94833|94891.7|94841.7|94893.9|94843.9|94883|94833|36
1650562340000|2022-04-21 17:32:20|94892.2|94842.2|94895.1|94845.1|94897.8|94847.8|94886.2|94836.2|32
1650562350000|2022-04-21 17:32:30|94898|94848|94907.5|94857.5|94908.2|94858.2|94893.6|94843.6|38
1650562360000|2022-04-21 17:32:40|94906.7|94856.7|94918.2|94868.2|94919.8|94869.8|94905.8|94855.8|41
1650562370000|2022-04-21 17:32:50|94918|94868|94910.9|94860.9|94918.9|94868.9|94910.8|94860.8|34
1650562380000|2022-04-21 17:33:00|94911.9|94861.9|94910|94860|94919.2|94869.2|94907.7|94857.7|31
1650562390000|2022-04-21 17:33:10|94910.8|94860.8|94910.6|94860.6|94911.6|94861.6|94904.4|94854.4|38
1650562400000|2022-04-21 17:33:20|94910.9|94860.9|94897.5|94847.5|94912.5|94862.5|94888.9|94838.9|41
1650562410000|2022-04-21 17:33:30|94898.4|94848.4|94896.6|94846.6|94898.9|94848.9|94893.1|94843.1|39
1650562420000|2022-04-21 17:33:40|94896.5|94846.5|94897.5|94847.5|94897.5|94847.5|94895.6|94845.6|30
1650562430000|2022-04-21 17:33:50|94897.2|94847.2|94898.9|94848.9|94900.6|94850.6|94895.9|94845.9|27
1650562440000|2022-04-21 17:34:00|94898.8|94848.8|94900.3|94850.3|94901.3|94851.3|94897.7|94847.7|36
1650562450000|2022-04-21 17:34:10|94902.5|94852.5|94924.4|94874.4|94925.4|94875.4|94899.1|94849.1|34
1650562460000|2022-04-21 17:34:20|94923.1|94873.1|94943.2|94893.2|94943.9|94893.9|94922.5|94872.5|44
1650562470000|2022-04-21 17:34:30|94942.9|94892.9|94944|94894|94945.1|94895.1|94939.9|94889.9|40
1650562480000|2022-04-21 17:34:40|94943.6|94893.6|94935.1|94885.1|94943.8|94893.8|94929.9|94879.9|31
1650562490000|2022-04-21 17:34:50|94934.9|94884.9|94930|94880|94935.7|94885.7|94929.5|94879.5|35
1650562500000|2022-04-21 17:35:00|94928.9|94878.9|94934.3|94884.3|94936.9|94886.9|94927.5|94877.5|43
1650562510000|2022-04-21 17:35:10|94934.2|94884.2|94933.8|94883.8|94934.8|94884.8|94932.5|94882.5|35
1650562520000|2022-04-21 17:35:20|94933.6|94883.6|94964.8|94914.8|94966.5|94916.5|94933.4|94883.4|36
1650562530000|2022-04-21 17:35:30|94966.5|94916.5|94965.2|94915.2|94969.4|94919.4|94962.5|94912.5|40
1650562540000|2022-04-21 17:35:40|94967.4|94917.4|94962.2|94912.2|94968.8|94918.8|94961.2|94911.2|36
1650562550000|2022-04-21 17:35:50|94962.4|94912.4|94961.3|94911.3|94965.4|94915.4|94961.3|94911.3|33
1650562560000|2022-04-21 17:36:00|94961.2|94911.2|94956.3|94906.3|94962.6|94912.6|94950.6|94900.6|42
1650562570000|2022-04-21 17:36:10|94954.3|94904.3|94958.8|94908.8|94962.7|94912.7|94954.3|94904.3|37
1650562580000|2022-04-21 17:36:20|94959|94909|94952.7|94902.7|94961.7|94911.7|94952.7|94902.7|30
1650562590000|2022-04-21 17:36:30|94952.8|94902.8|94947.2|94897.2|94957.2|94907.2|94946.3|94896.3|38
1650562600000|2022-04-21 17:36:40|94946.2|94896.2|94949.3|94899.3|94950.3|94900.3|94946.2|94896.2|30
1650562610000|2022-04-21 17:36:50|94947.7|94897.7|94948.4|94898.4|94949.4|94899.4|94947.3|94897.3|30
1650562620000|2022-04-21 17:37:00|94948.3|94898.3|94958.3|94908.3|94963.8|94913.8|94945.8|94895.8|43
1650562630000|2022-04-21 17:37:10|94957.7|94907.7|94956.5|94906.5|94959.3|94909.3|94951.7|94901.7|39
1650562640000|2022-04-21 17:37:20|94957.3|94907.3|94952|94902|94961.2|94911.2|94952|94902|35
1650562650000|2022-04-21 17:37:30|94951.4|94901.4|94946.9|94896.9|94953.3|94903.3|94945.3|94895.3|38
1650562660000|2022-04-21 17:37:40|94946.3|94896.3|94922|94872|94946.6|94896.6|94919|94869|40
1650562670000|2022-04-21 17:37:50|94921|94871|94921.3|94871.3|94925.3|94875.3|94918.6|94868.6|36
1650562680000|2022-04-21 17:38:00|94921|94871|94913.8|94863.8|94921.2|94871.2|94911.7|94861.7|29
1650562690000|2022-04-21 17:38:10|94912.9|94862.9|94919.3|94869.3|94919.8|94869.8|94911.6|94861.6|34
1650562700000|2022-04-21 17:38:20|94918.7|94868.7|94926.3|94876.3|94932.6|94882.6|94918.7|94868.7|38
1650562710000|2022-04-21 17:38:30|94924.4|94874.4|94928.8|94878.8|94928.8|94878.8|94924.2|94874.2|33
1650562720000|2022-04-21 17:38:40|94929|94879|94939.6|94889.6|94939.8|94889.8|94928.3|94878.3|32
1650562730000|2022-04-21 17:38:50|94940.9|94890.9|94918.3|94868.3|94940.9|94890.9|94916.5|94866.5|38
1650562740000|2022-04-21 17:39:00|94918|94868|94914|94864|94918.7|94868.7|94911.2|94861.2|39
1650562750000|2022-04-21 17:39:10|94914.1|94864.1|94911.1|94861.1|94916.3|94866.3|94910.8|94860.8|34
1650562760000|2022-04-21 17:39:20|94910.8|94860.8|94910.7|94860.7|94911.2|94861.2|94909.3|94859.3|34
1650562770000|2022-04-21 17:39:30|94909.4|94859.4|94909.3|94859.3|94914.5|94864.5|94909.3|94859.3|36
1650562780000|2022-04-21 17:39:40|94909.6|94859.6|94903.9|94853.9|94910.6|94860.6|94897.1|94847.1|42
1650562790000|2022-04-21 17:39:50|94903.5|94853.5|94898.4|94848.4|94903.5|94853.5|94893.4|94843.4|37
1650562800000|2022-04-21 17:40:00|94900|94850|94901.4|94851.4|94904.8|94854.8|94896.4|94846.4|36
1650562810000|2022-04-21 17:40:10|94900.9|94850.9|94891.6|94841.6|94903.2|94853.2|94888.3|94838.3|39
1650562820000|2022-04-21 17:40:20|94893.2|94843.2|94883|94833|94893.2|94843.2|94879.5|94829.5|42
1650562830000|2022-04-21 17:40:30|94882.3|94832.3|94879.5|94829.5|94886.1|94836.1|94879.5|94829.5|39
1650562840000|2022-04-21 17:40:40|94879.6|94829.6|94892|94842|94892|94842|94879.5|94829.5|38
1650562850000|2022-04-21 17:40:50|94892.5|94842.5|94897.6|94847.6|94901.1|94851.1|94892.5|94842.5|36
1650562860000|2022-04-21 17:41:00|94898|94848|94896.6|94846.6|94898|94848|94896.6|94846.6|29
1650562870000|2022-04-21 17:41:10|94897.6|94847.6|94902.9|94852.9|94903.4|94853.4|94897.3|94847.3|22
1650562880000|2022-04-21 17:41:20|94902.7|94852.7|94891.8|94841.8|94906.9|94856.9|94889|94839|41
1650562890000|2022-04-21 17:41:30|94891.9|94841.9|94892.8|94842.8|94898.7|94848.7|94891.9|94841.9|33
1650562900000|2022-04-21 17:41:40|94890.5|94840.5|94907.2|94857.2|94907.8|94857.8|94890.5|94840.5|37
1650562910000|2022-04-21 17:41:50|94906.5|94856.5|94906.9|94856.9|94908.8|94858.8|94905.3|94855.3|26
1650562920000|2022-04-21 17:42:00|94904.2|94854.2|94893.6|94843.6|94904.7|94854.7|94893.6|94843.6|37
1650562930000|2022-04-21 17:42:10|94893.8|94843.8|94892.6|94842.6|94900|94850|94885.8|94835.8|38
1650562940000|2022-04-21 17:42:20|94892.8|94842.8|94891|94841|94895.4|94845.4|94885.1|94835.1|35
1650562950000|2022-04-21 17:42:30|94890.9|94840.9|94884.8|94834.8|94890.9|94840.9|94884.5|94834.5|32
1650562960000|2022-04-21 17:42:40|94894.7|94844.7|94904.1|94854.1|94905.7|94855.7|94894.7|94844.7|40
1650562970000|2022-04-21 17:42:50|94903.8|94853.8|94908.7|94858.7|94909.7|94859.7|94903|94853|36
1650562980000|2022-04-21 17:43:00|94908.6|94858.6|94916.1|94866.1|94919.1|94869.1|94908.2|94858.2|34
1650562990000|2022-04-21 17:43:10|94915.1|94865.1|94922.9|94872.9|94931.8|94874.2|94914.8|94861.6|33
1650563000000|2022-04-21 17:43:20|94922.7|94872.7|94916.3|94866.3|94933.5|94873.1|94915.4|94861.1|34
1650563010000|2022-04-21 17:43:30|94916.2|94866.2|94912.4|94862.4|94917.8|94867.8|94912.4|94862.4|31
1650563020000|2022-04-21 17:43:40|94912.9|94862.9|94916.8|94866.8|94918.4|94868.4|94912.2|94862.2|33
1650563030000|2022-04-21 17:43:50|94917.1|94867.1|94917.1|94867.1|94919.5|94869.5|94916.3|94866.3|31
1650563040000|2022-04-21 17:44:00|94917|94867|94909|94859|94917|94867|94908.2|94858.2|34
1650563050000|2022-04-21 17:44:10|94908.3|94858.3|94904.3|94854.3|94908.3|94858.3|94903.1|94853.1|37
1650563060000|2022-04-21 17:44:20|94904.7|94854.7|94906.4|94856.4|94906.4|94856.4|94901.8|94851.8|27
1650563070000|2022-04-21 17:44:30|94905.8|94855.8|94912.7|94862.7|94914.1|94864.1|94905.4|94855.4|35
1650563080000|2022-04-21 17:44:40|94912.8|94862.8|94918.7|94868.7|94918.7|94868.7|94912.7|94862.7|32
1650563090000|2022-04-21 17:44:50|94919.7|94869.7|94919.7|94869.7|94920.6|94870.6|94914.9|94864.9|31
1650563100000|2022-04-21 17:45:00|94919.6|94869.6|94925.4|94875.4|94926.9|94876.9|94918.7|94868.7|37
1650563110000|2022-04-21 17:45:10|94925.5|94875.5|94929.5|94879.5|94938|94888|94924.7|94874.7|34
1650563120000|2022-04-21 17:45:20|94930.3|94880.3|94926.2|94876.2|94934.6|94884.6|94924.5|94874.5|40
1650563130000|2022-04-21 17:45:30|94926.3|94876.3|94929.8|94879.8|94935.4|94885.4|94926.3|94876.3|35
1650563140000|2022-04-21 17:45:40|94929.6|94879.6|94918.1|94868.1|94932.3|94882.3|94916.5|94866.5|35
1650563150000|2022-04-21 17:45:50|94918|94868|94919.7|94869.7|94920.7|94870.7|94917|94867|30
1650563160000|2022-04-21 17:46:00|94919.6|94869.6|94923|94873|94923|94873|94912.2|94862.2|32
1650563170000|2022-04-21 17:46:10|94922.5|94872.5|94927.9|94877.9|94928.5|94878.5|94920.5|94870.5|37
1650563180000|2022-04-21 17:46:20|94928.1|94878.1|94924.6|94874.6|94928.3|94878.3|94922.6|94872.6|37
1650563190000|2022-04-21 17:46:30|94924.3|94874.3|94927.6|94877.6|94931.1|94881.1|94923.5|94873.5|33
1650563200000|2022-04-21 17:46:40|94927.5|94877.5|94919|94869|94927.6|94877.6|94917.3|94867.3|37
1650563210000|2022-04-21 17:46:50|94918.7|94868.7|94923.3|94873.3|94923.4|94873.4|94916.5|94866.5|31
1650563220000|2022-04-21 17:47:00|94924.1|94874.1|94928.9|94878.9|94929.1|94879.1|94918.7|94868.7|36
1650563230000|2022-04-21 17:47:10|94929|94879|94928.4|94878.4|94929.5|94879.5|94924.9|94874.9|38
1650563240000|2022-04-21 17:47:20|94928.3|94878.3|94923.6|94873.6|94929.7|94879.7|94923.6|94873.6|33
1650563250000|2022-04-21 17:47:30|94923.9|94873.9|94930.4|94880.4|94932.8|94882.8|94922.9|94872.9|31
1650563260000|2022-04-21 17:47:40|94930.6|94880.6|94934.2|94884.2|94935.3|94885.3|94929.9|94879.9|30
1650563270000|2022-04-21 17:47:50|94934.1|94884.1|94932|94882|94934.1|94884.1|94931.2|94881.2|31
1650563280000|2022-04-21 17:48:00|94932.3|94882.3|94931.9|94881.9|94932.5|94882.5|94927.5|94877.5|39
1650563290000|2022-04-21 17:48:10|94931.6|94881.6|94929.9|94879.9|94934.9|94884.9|94929.1|94879.1|36
1650563300000|2022-04-21 17:48:20|94926.2|94876.2|94915.9|94865.9|94926.2|94876.2|94915.1|94865.1|39
1650563310000|2022-04-21 17:48:30|94915.7|94865.7|94908.9|94858.9|94915.7|94865.7|94907.8|94857.8|36
1650563320000|2022-04-21 17:48:40|94910.4|94860.4|94907.8|94857.8|94911.7|94861.7|94906.8|94856.8|37
1650563330000|2022-04-21 17:48:50|94907.5|94857.5|94910.2|94860.2|94914.1|94864.1|94906|94856|34
1650563340000|2022-04-21 17:49:00|94911.3|94861.3|94912.3|94862.3|94914.3|94864.3|94907|94857|40
1650563350000|2022-04-21 17:49:10|94910.7|94860.7|94908.1|94858.1|94915.9|94865.9|94907.8|94857.8|41
1650563360000|2022-04-21 17:49:20|94908.9|94858.9|94907.4|94857.4|94915|94865|94906.9|94856.9|32
1650563370000|2022-04-21 17:49:30|94907.6|94857.6|94906.5|94856.5|94911.3|94861.3|94906.5|94856.5|23
1650563380000|2022-04-21 17:49:40|94906.9|94856.9|94911.4|94861.4|94913.7|94863.7|94906.8|94856.8|25
1650563390000|2022-04-21 17:49:50|94911.5|94861.5|94914.2|94864.2|94914.9|94864.9|94909.2|94859.2|27
1650563400000|2022-04-21 17:50:00|94914.3|94864.3|94914.8|94864.8|94916.6|94866.6|94913.1|94863.1|28
1650563410000|2022-04-21 17:50:10|94914.9|94864.9|94917.2|94867.2|94917.9|94867.9|94914.2|94864.2|20
1650563420000|2022-04-21 17:50:20|94916.8|94866.8|94917.1|94867.1|94917.4|94867.4|94913.9|94863.9|38
1650563430000|2022-04-21 17:50:30|94917.2|94867.2|94918.3|94868.3|94921.7|94871.7|94914.3|94864.3|35
1650563440000|2022-04-21 17:50:40|94918|94868|94921.3|94871.3|94921.4|94871.4|94917.7|94867.7|24
1650563450000|2022-04-21 17:50:50|94920.8|94870.8|94926.5|94876.5|94929.6|94879.6|94918.7|94868.7|34
1650563460000|2022-04-21 17:51:00|94926.6|94876.6|94941.1|94891.1|94941.5|94891.5|94926.6|94876.6|35
1650563470000|2022-04-21 17:51:10|94940.9|94890.9|94933.4|94883.4|94941.3|94891.3|94928.3|94878.3|36
1650563480000|2022-04-21 17:51:20|94933|94883|94928.6|94878.6|94933|94883|94928.5|94878.5|29
1650563490000|2022-04-21 17:51:30|94928.8|94878.8|94935.1|94885.1|94935.3|94885.3|94928.4|94878.4|25
1650563500000|2022-04-21 17:51:40|94935|94885|94930.7|94880.7|94935|94885|94930.2|94880.2|26
1650563510000|2022-04-21 17:51:50|94931.1|94881.1|94932.8|94882.8|94936.4|94886.4|94931.1|94881.1|30
1650563520000|2022-04-21 17:52:00|94932.7|94882.7|94940.4|94890.4|94940.4|94890.4|94928|94878|36
1650563530000|2022-04-21 17:52:10|94939.7|94889.7|94938.6|94888.6|94940.2|94890.2|94936.4|94886.4|30
1650563540000|2022-04-21 17:52:20|94939.2|94889.2|94945.3|94895.3|94945.3|94895.3|94938.7|94888.7|29
1650563550000|2022-04-21 17:52:30|94944.7|94894.7|94943.8|94893.8|94946|94896|94942.2|94892.2|36
1650563560000|2022-04-21 17:52:40|94944.7|94894.7|94944|94894|94945.7|94895.7|94942.1|94892.1|40
1650563570000|2022-04-21 17:52:50|94943.7|94893.7|94946.4|94896.4|94946.4|94896.4|94943.1|94893.1|27
1650563580000|2022-04-21 17:53:00|94946.2|94896.2|94944.7|94894.7|94946.2|94896.2|94943.5|94893.5|28
1650563590000|2022-04-21 17:53:10|94944.1|94894.1|94945.9|94895.9|94946.5|94896.5|94942.9|94892.9|42
1650563600000|2022-04-21 17:53:20|94945.5|94895.5|94946.2|94896.2|94947.9|94897.9|94943.4|94893.4|32
1650563610000|2022-04-21 17:53:30|94945.4|94895.4|94939.1|94889.1|94946.5|94896.5|94937.3|94887.3|34
1650563620000|2022-04-21 17:53:40|94939.4|94889.4|94941.4|94891.4|94941.4|94891.4|94937.6|94887.6|31
1650563630000|2022-04-21 17:53:50|94942.1|94892.1|94933.4|94883.4|94943.2|94893.2|94932.7|94882.7|31
1650563640000|2022-04-21 17:54:00|94932.7|94882.7|94936.5|94886.5|94939|94889|94932.7|94882.7|36
1650563650000|2022-04-21 17:54:10|94936.6|94886.6|94947.9|94897.9|94947.9|94897.9|94936.5|94886.5|34
1650563660000|2022-04-21 17:54:20|94947.3|94897.3|94947.4|94897.4|94950|94900|94944|94894|39
1650563670000|2022-04-21 17:54:30|94947.6|94897.6|94937.1|94887.1|94947.8|94897.8|94936.7|94886.7|36
1650563680000|2022-04-21 17:54:40|94937.2|94887.2|94942.4|94892.4|94942.6|94892.6|94936.3|94886.3|28
1650563690000|2022-04-21 17:54:50|94942|94892|94949.1|94899.1|94949.4|94899.4|94940.7|94890.7|36
1650563700000|2022-04-21 17:55:00|94948.5|94898.5|94948.2|94898.2|94950.1|94900.1|94943.8|94893.8|32
1650563710000|2022-04-21 17:55:10|94947.8|94897.8|94943.5|94893.5|94950.4|94900.4|94938|94888|35
1650563720000|2022-04-21 17:55:20|94943.3|94893.3|94932.7|94882.7|94943.5|94893.5|94932.3|94882.3|33
1650563730000|2022-04-21 17:55:30|94932.5|94882.5|94931.2|94881.2|94932.5|94882.5|94931.2|94881.2|23
1650563740000|2022-04-21 17:55:40|94931.1|94881.1|94933.8|94883.8|94934.9|94884.9|94929.3|94879.3|32
1650563750000|2022-04-21 17:55:50|94933.6|94883.6|94931.3|94881.3|94936.1|94886.1|94927.8|94877.8|38
1650563760000|2022-04-21 17:56:00|94930.6|94880.6|94929.7|94879.7|94931|94881|94926|94876|37
1650563770000|2022-04-21 17:56:10|94929|94879|94907.6|94857.6|94929.6|94879.6|94907.4|94857.4|36
1650563780000|2022-04-21 17:56:20|94907.5|94857.5|94900.6|94850.6|94917.9|94861.6|94900.6|94847.4|37
1650563790000|2022-04-21 17:56:30|94901.2|94851.2|94908.7|94858.7|94910|94860|94901.2|94851.2|30
1650563800000|2022-04-21 17:56:40|94908.6|94858.6|94908.1|94858.1|94909.5|94859.5|94905.6|94855.6|27
1650563810000|2022-04-21 17:56:50|94908.3|94858.3|94910.9|94860.9|94911.2|94861.2|94904.7|94854.7|31
1650563820000|2022-04-21 17:57:00|94910.6|94860.6|94915.9|94865.9|94919.4|94869.4|94910.4|94860.4|34
1650563830000|2022-04-21 17:57:10|94915.5|94865.5|94919.3|94869.3|94922.6|94872.6|94913.2|94863.2|33
1650563840000|2022-04-21 17:57:20|94918.7|94868.7|94909.4|94859.4|94919.5|94869.5|94908.6|94858.6|31
1650563850000|2022-04-21 17:57:30|94910.6|94860.6|94925.9|94875.9|94927.3|94877.3|94910.6|94860.6|36
1650563860000|2022-04-21 17:57:40|94928.5|94878.5|94935.9|94885.9|94937.1|94887.1|94927|94877|38
1650563870000|2022-04-21 17:57:50|94935.3|94885.3|94941.5|94891.5|94947.9|94897.9|94934.3|94884.3|38
1650563880000|2022-04-21 17:58:00|94941.2|94891.2|94945.4|94895.4|94947.1|94897.1|94937.4|94887.4|37
1650563890000|2022-04-21 17:58:10|94945.3|94895.3|94947.1|94897.1|94949.4|94899.4|94945.3|94895.3|33
1650563900000|2022-04-21 17:58:20|94947|94897|94957.1|94907.1|94957.4|94907.4|94944.4|94894.4|40
1650563910000|2022-04-21 17:58:30|94957.4|94907.4|94961.4|94911.4|94963|94913|94955|94905|39
1650563920000|2022-04-21 17:58:40|94960.9|94910.9|94960.3|94910.3|94964.3|94923.7|94948.4|94909.4|37
1650563930000|2022-04-21 17:58:50|94962|94912|94964|94914|94964|94926.6|94939.4|94904.4|37
1650563940000|2022-04-21 17:59:00|94962|94912|94970.8|94920.8|94974.9|94932.5|94951.9|94912|37
1650563950000|2022-04-21 17:59:10|94970.6|94920.6|94977.9|94927.9|94979.5|94929.5|94966.9|94916.9|40
1650563960000|2022-04-21 17:59:20|94977.4|94927.4|95035.6|94985.6|95083.7|95010|94977|94927|43
1650563970000|2022-04-21 17:59:30|95036|94986|95048.2|94998.2|95055.5|95002.1|95030.9|94970.4|42
1650563980000|2022-04-21 17:59:40|95049|94999|95089.1|95018.4|95108.5|95044.3|95045.6|94988.2|45
1650563990000|2022-04-21 17:59:50|95077.7|95027.7|95071|94994.7|95089.8|95039.8|95045.4|94986.6|43
1650564000000|2022-04-21 18:00:00|95058.8|95008.8|95076.9|95026.9|95098.7|95032.3|95058.8|95006.2|43
1650564010000|2022-04-21 18:00:10|95073.5|95023.5|95071.5|95021.5|95094.5|95037.5|95067.8|95004.7|45
1650564020000|2022-04-21 18:00:20|95069.2|95019.2|95092.5|94999.4|95093|95021.2|95059.9|94985.7|44
1650564030000|2022-04-21 18:00:30|95092.2|95005.5|95087.4|95017|95121.4|95027.3|95073.2|95003.6|45
1650564040000|2022-04-21 18:00:40|95101.6|95009.5|95100.1|95018.4|95118.2|95039.7|95075.5|95008|44
1650564050000|2022-04-21 18:00:50|95096.5|95021.9|95077.8|95027.8|95100.5|95027.8|95056.1|94993.7|45
1650564060000|2022-04-21 18:01:00|95081.6|95031.6|95101|95027.5|95123|95044.9|95081.6|95000.9|44
1650564070000|2022-04-21 18:01:10|95095|95023.1|95062.6|95012.6|95107.9|95038.3|95062.6|94994.3|44
1650564080000|2022-04-21 18:01:20|95077.3|94998|95083.2|94990.9|95083.2|95007.8|95052.1|94973.3|45
1650564090000|2022-04-21 18:01:30|95072.8|94988.4|95068.7|95018.7|95097.4|95035.3|95052.2|94984.4|43
1650564100000|2022-04-21 18:01:40|95064.9|95014.9|95093|95018.8|95096.2|95031.4|95064.7|95000.1|44
1650564110000|2022-04-21 18:01:50|95071.7|95021.7|95105.6|95031.4|95107.3|95038.6|95070.9|95009.8|43
1650564120000|2022-04-21 18:02:00|95092.7|95042.7|95114.8|95032.6|95132.3|95052.9|95092.5|95024.4|45
1650564130000|2022-04-21 18:02:10|95120.5|95023|95095.7|95019|95123.7|95030.6|95095.2|95008.2|43
1650564140000|2022-04-21 18:02:20|95095.2|95020|95110.1|95014.9|95110.1|95028.1|95091.5|95014.9|45
1650564150000|2022-04-21 18:02:30|95103.1|95018.3|95085|95009.6|95124.8|95033.7|95079.5|95004.6|44
1650564160000|2022-04-21 18:02:40|95075.2|95025.2|95084.7|95012.6|95101.3|95028.3|95075.2|95001.7|39
1650564170000|2022-04-21 18:02:50|95089.1|95012.2|95087.5|95015.8|95101|95026.5|95071.9|95006.7|41
1650564180000|2022-04-21 18:03:00|95087.2|95016.3|95101.2|95023.5|95121.2|95037.1|95075.2|95005.2|44
1650564190000|2022-04-21 18:03:10|95101.3|95021.8|95088|95038|95107.5|95040.8|95086.7|95017.5|44
1650564200000|2022-04-21 18:03:20|95087.8|95037.8|95089.7|95009.9|95135.4|95037.8|95070.4|94999.2|44
1650564210000|2022-04-21 18:03:30|95089.2|95012.4|95079.2|95029.2|95128.1|95038.9|95075.2|95008.2|45
1650564220000|2022-04-21 18:03:40|95083.2|95033.2|95089|95039|95116.3|95039|95079.7|95005.8|43
1650564230000|2022-04-21 18:03:50|95089.1|95039.1|95086.2|95036.2|95110.7|95040|95085.2|95021.1|45
1650564240000|2022-04-21 18:04:00|95086.1|95036.1|95088.1|95038.1|95119.5|95040.5|95085.4|95022.6|43
1650564250000|2022-04-21 18:04:10|95113.1|95025.2|95118.2|95041.3|95118.2|95046.8|95087.5|95025.2|43
1650564260000|2022-04-21 18:04:20|95120.3|95039.8|95092.2|95042.2|95120.3|95049.7|95090.9|95030.6|34
1650564270000|2022-04-21 18:04:30|95092|95042|95154.4|95038.4|95154.4|95050.5|95091.9|95028|44
1650564280000|2022-04-21 18:04:40|95115.7|95028.5|95093.6|95043.6|95140.9|95048.6|95087.7|95028.5|43
1650564290000|2022-04-21 18:04:50|95092.2|95042.2|95089.4|95039.4|95132.3|95043.3|95081.4|95023.8|33
1650564300000|2022-04-21 18:05:00|95089|95039|95087.6|95037.6|95102.8|95041.3|95083.5|95025.2|41
1650564310000|2022-04-21 18:05:10|95085.2|95035.2|95097.3|95022.5|95102.3|95035.2|95073.8|95010.5|43
1650564320000|2022-04-21 18:05:20|95104.8|95017.3|95081.1|95031.1|95106.3|95035.8|95078.9|95000.4|44
1650564330000|2022-04-21 18:05:30|95077.8|95027.8|95080.7|95007.3|95100.7|95031.6|95069.9|95002.9|42
1650564340000|2022-04-21 18:05:40|95088.6|94994.3|95071.3|94991.3|95091.6|95017.8|95058|94983.4|43
1650564350000|2022-04-21 18:05:50|95072.4|94991|95056.4|94982.4|95073.3|95006.3|95045.3|94976.9|44
1650564360000|2022-04-21 18:06:00|95058.1|94982.8|95061.8|94982.9|95080.1|94997|95047|94978.4|45
1650564370000|2022-04-21 18:06:10|95062.4|94984|95056.6|94980.6|95075.5|94997.2|95046.8|94979.1|43
1650564380000|2022-04-21 18:06:20|95056.3|94978.8|95033|94961.7|95056.3|94993.7|95027.5|94957.1|41
1650564390000|2022-04-21 18:06:30|95033.2|94961.2|95051.5|94969.6|95058.9|94981.7|95029.2|94961.2|40
1650564400000|2022-04-21 18:06:40|95049.4|94969.2|95046.9|94971.1|95054.1|94971.8|95039.9|94964.1|43
1650564410000|2022-04-21 18:06:50|95046.3|94971.6|95036.4|94986.4|95050|94986.4|95034.4|94969.9|36
1650564420000|2022-04-21 18:07:00|95035.9|94985.9|95054.5|94974.6|95057.2|94987.7|95035.1|94974.6|32
1650564430000|2022-04-21 18:07:10|95054.2|94975.1|95059.6|94988.3|95061.3|94998.7|95036.1|94975.1|36
1650564440000|2022-04-21 18:07:20|95046.1|94996.1|95074.7|95000.2|95078.1|95008.1|95046.1|94986.3|40
1650564450000|2022-04-21 18:07:30|95063.1|95013.1|95056.8|95006.8|95079.1|95017.8|95056.7|95000.3|38
1650564460000|2022-04-21 18:07:40|95057|95007|95057.6|95007.6|95070.2|95009.1|95056|94994.5|32
1650564470000|2022-04-21 18:07:50|95068.9|94998.1|95083|95010.3|95088.9|95021|95057.5|94994.3|40
1650564480000|2022-04-21 18:08:00|95070|95020|95059.5|95009.5|95086.5|95020|95058.5|94999.2|39
1650564490000|2022-04-21 18:08:10|95061|95011|95070.5|95000.3|95079.4|95013.7|95059.7|94998.7|40
1650564500000|2022-04-21 18:08:20|95071.3|94999.2|95061|95011|95073.6|95011.6|95050.8|94993.1|33
1650564510000|2022-04-21 18:08:30|95061.9|95011.9|95061.1|95011.1|95063.3|95013.3|95060.8|95010.8|38
1650564520000|2022-04-21 18:08:40|95063.6|95013.6|95065.9|94982.1|95065.9|95013.7|95046.5|94982.1|36
1650564530000|2022-04-21 18:08:50|95062.4|94984.6|95051.4|95001.4|95062.4|95001.4|95040.9|94963.3|43
1650564540000|2022-04-21 18:09:00|95052.1|95002.1|95093.9|95010.2|95093.9|95026.9|95050.4|94999.3|44
1650564550000|2022-04-21 18:09:10|95091|95010.8|95085.5|95035.5|95102.8|95036.6|95074.7|95009.9|42
1650564560000|2022-04-21 18:09:20|95086|95036|95085.3|95035.3|95106.5|95037.2|95081.4|95017.8|41
1650564570000|2022-04-21 18:09:30|95085.2|95035.2|95084.8|95034.8|95105.6|95036.1|95082.2|95020.2|40
1650564580000|2022-04-21 18:09:40|95095.6|95025.2|95085.5|95035.5|95104|95042.8|95084|95023.6|32
1650564590000|2022-04-21 18:09:50|95084.5|95034.5|95091.7|95041.7|95108.6|95042.4|95077.7|95013.2|44
1650564600000|2022-04-21 18:10:00|95099.8|95022.7|95083.4|95003.9|95107.2|95042.1|95073.6|95003.9|45
1650564610000|2022-04-21 18:10:10|95099.3|94988.9|95103.2|95016|95103.2|95029.5|95078.4|94988.9|44
1650564620000|2022-04-21 18:10:20|95102|95018.6|95092.5|95042.5|95102.1|95043.6|95083.6|95015.5|41
1650564630000|2022-04-21 18:10:30|95092.8|95042.8|95092.7|95042.7|95093.7|95043.7|95089.5|95039.5|37
1650564640000|2022-04-21 18:10:40|95106|95035.4|95081.1|95031.1|95112.6|95049|95081.1|95031.1|45
1650564650000|2022-04-21 18:10:50|95085.3|95035.3|95094|95044|95095.9|95045.9|95085.3|95035.3|43
1650564660000|2022-04-21 18:11:00|95093.3|95043.3|95091.4|95041.4|95106.3|95043.3|95084.6|95027.7|36
1650564670000|2022-04-21 18:11:10|95091.3|95041.3|95103.1|95030|95106.1|95049.3|95091.3|95026.1|36
1650564680000|2022-04-21 18:11:20|95103.9|95030.8|95094.6|95044.6|95109.3|95047.4|95092.6|95030.8|35
1650564690000|2022-04-21 18:11:30|95096.4|95046.4|95098.4|95048.4|95117.2|95051|95094.1|95027.1|42
1650564700000|2022-04-21 18:11:40|95099.2|95049.2|95098.1|95026.5|95108.1|95050.7|95086.9|95004.2|41
1650564710000|2022-04-21 18:11:50|95086.8|95036.8|95097.8|95026.1|95107|95036.8|95086.8|95018.1|38
1650564720000|2022-04-21 18:12:00|95098.6|95025.7|95096.1|95026.1|95100.4|95038.9|95086|95023.1|28
1650564730000|2022-04-21 18:12:10|95086.8|95036.8|95093.3|95043.3|95107.2|95043.5|95086.4|95025.2|35
1650564740000|2022-04-21 18:12:20|95094.7|95044.7|95091.3|95041.3|95095|95045|95090.8|95040.8|35
1650564750000|2022-04-21 18:12:30|95091.1|95041.1|95096.8|95046.8|95098.6|95048.6|95091.1|95041.1|27
1650564760000|2022-04-21 18:12:40|95096.7|95046.7|95088.6|95038.6|95097.1|95047.1|95086.4|95019|37
1650564770000|2022-04-21 18:12:50|95088.7|95038.7|95088.1|95038.1|95098.7|95040.6|95083.5|95025.3|38
1650564780000|2022-04-21 18:13:00|95088.5|95038.5|95087.7|95037.7|95097.4|95039.2|95083.9|95023.4|33
1650564790000|2022-04-21 18:13:10|95087.5|95037.5|95098.1|95022.6|95102.6|95038.5|95081.2|95017.6|26
1650564800000|2022-04-21 18:13:20|95094.7|95023.5|95086.1|95036.1|95096.7|95038.3|95083.6|95011.9|37
1650564810000|2022-04-21 18:13:30|95086.8|95036.8|95106.2|95033.4|95106.6|95044|95081.2|95008.5|37
1650564820000|2022-04-21 18:13:40|95107|95032.7|95097.6|95019.4|95107|95044.7|95079.3|95010.7|43
1650564830000|2022-04-21 18:13:50|95096.3|95018.7|95081.5|95031.5|95108.5|95034.3|95079.9|95018.7|37
1650564840000|2022-04-21 18:14:00|95078.7|95028.7|95105.9|95030.3|95105.9|95038.8|95078.7|95028.7|22
1650564850000|2022-04-21 18:14:10|95105.6|95029.2|95076.4|95026.4|95105.6|95041.1|95073.8|95007.4|42
1650564860000|2022-04-21 18:14:20|95076.2|95026.2|95087|95016.4|95091|95026.8|95070.6|95003.9|43
1650564870000|2022-04-21 18:14:30|95078.5|95028.5|95073.2|95023.2|95078.5|95028.5|95068|95018|35
1650564880000|2022-04-21 18:14:40|95074.1|95024.1|95085.1|95035.1|95095.8|95035.1|95071.8|95010|36
1650564890000|2022-04-21 18:14:50|95084.9|95034.9|95080.7|95030.7|95084.9|95034.9|95077|95027|37
1650564900000|2022-04-21 18:15:00|95080.4|95030.4|95079.6|95029.6|95084.8|95034.8|95076.1|95026.1|36
1650564910000|2022-04-21 18:15:10|95076.9|95026.9|95081.1|95031.1|95085.5|95035.5|95076|95026|36
1650564920000|2022-04-21 18:15:20|95080.8|95030.8|95083.7|95033.7|95085.6|95035.6|95076.7|95026.7|36
1650564930000|2022-04-21 18:15:30|95083.1|95033.1|95072.4|95022.4|95084.9|95034.9|95068.4|94996.2|44
1650564940000|2022-04-21 18:15:40|95072.2|95022.2|95071.2|95021.2|95080.4|95022.2|95066|95008.7|39
1650564950000|2022-04-21 18:15:50|95071.3|95021.3|95072.1|95022.1|95073.1|95023.1|95069.8|95019.8|30
1650564960000|2022-04-21 18:16:00|95073.7|95023.7|95067.3|95017.3|95076.8|95026.8|95065.8|95015.8|39
1650564970000|2022-04-21 18:16:10|95066.4|95016.4|95076.7|95026.7|95076.7|95026.7|95066.3|95016.3|40
1650564980000|2022-04-21 18:16:20|95075.7|95025.7|95076.3|95026.3|95082.4|95032.4|95075.6|95025.6|39
1650564990000|2022-04-21 18:16:30|95076.4|95026.4|95087.7|95037.7|95088.5|95038.5|95076.4|95026.4|32
1650565000000|2022-04-21 18:16:40|95087.9|95037.9|95115.4|95033.6|95115.5|95047|95087|95031.3|40
1650565010000|2022-04-21 18:16:50|95114.7|95030.5|95100.2|95050.2|95117.8|95051.7|95100.2|95030.5|42
1650565020000|2022-04-21 18:17:00|95100.5|95050.5|95104.6|95031.8|95129.1|95053.7|95094|95030.4|37
1650565030000|2022-04-21 18:17:10|95093.5|95043.5|95092.6|95042.6|95114.1|95046.6|95092.6|95024.6|41
1650565040000|2022-04-21 18:17:20|95092.7|95042.7|95121.3|95036.1|95122.3|95056.9|95092.5|95033.4|35
1650565050000|2022-04-21 18:17:30|95119.7|95036.4|95112.1|95037.7|95123.2|95050.6|95099.7|95033.5|36
1650565060000|2022-04-21 18:17:40|95112.2|95039.1|95108.1|95035.6|95112.2|95050.8|95097.7|95031.4|38
1650565070000|2022-04-21 18:17:50|95108.6|95037.1|95115.7|95045.3|95123.3|95055.3|95098.7|95035.4|36
1650565080000|2022-04-21 18:18:00|95104.8|95054.8|95098|95048|95127.1|95056.5|95098|95032.2|39
1650565090000|2022-04-21 18:18:10|95097.9|95047.9|95096.2|95046.2|95118.7|95047.9|95095.2|95028.2|37
1650565100000|2022-04-21 18:18:20|95096|95046|95099.9|95049.9|95118.9|95050|95095.9|95027.7|40
1650565110000|2022-04-21 18:18:30|95119.2|95039|95098|95048|95120.4|95054.3|95096.8|95034.2|37
1650565120000|2022-04-21 18:18:40|95098.1|95048.1|95101.9|95051.9|95115.1|95053.1|95096.6|95037.2|29
1650565130000|2022-04-21 18:18:50|95101.5|95051.5|95111.6|95037.9|95117.4|95051.5|95097.4|95033.5|40
1650565140000|2022-04-21 18:19:00|95111.8|95037.3|95110|95039.4|95117.7|95050.8|95096.6|95023.3|40
1650565150000|2022-04-21 18:19:10|95099.6|95049.6|95103.9|95053.9|95122.4|95053.9|95099.1|95031.3|33
1650565160000|2022-04-21 18:19:20|95104.1|95054.1|95123.4|95040.8|95127.4|95057|95104.1|95028.2|43
1650565170000|2022-04-21 18:19:30|95118|95043.4|95113.2|95040.3|95126.6|95052.1|95102.1|95036.4|36
1650565180000|2022-04-21 18:19:40|95112.9|95041.1|95120.4|95043.1|95122.9|95058.7|95100.4|95039.3|33
1650565190000|2022-04-21 18:19:50|95118.8|95043|95115.3|95039.6|95126.4|95060.4|95109|95037|38
1650565200000|2022-04-21 18:20:00|95115|95042.2|95107.6|95057.6|95125.8|95058.8|95104.8|95040.1|40
1650565210000|2022-04-21 18:20:10|95107.7|95057.7|95112.5|95062.5|95124.4|95062.5|95107.5|95044.6|25
1650565220000|2022-04-21 18:20:20|95122.4|95050.4|95114|95064|95124.3|95064.1|95112.8|95050.4|32
1650565230000|2022-04-21 18:20:30|95114.1|95064.1|95113.7|95063.7|95123.5|95064.5|95113.3|95053.4|27
1650565240000|2022-04-21 18:20:40|95113.8|95063.8|95105.1|95055.1|95126.9|95064.3|95105.1|95039.5|30
1650565250000|2022-04-21 18:20:50|95105.6|95055.6|95105.3|95055.3|95118.2|95058.5|95101.6|95034.9|44
1650565260000|2022-04-21 18:21:00|95113.4|95032.1|95109.1|95034.2|95116.6|95046.5|95094.1|95022.9|41
1650565270000|2022-04-21 18:21:10|95108.2|95034.6|95104.5|95025.6|95115.9|95048|95094|95015.5|44
1650565280000|2022-04-21 18:21:20|95111|95020.5|95103.3|95030.4|95111|95044|95092|95020.5|36
1650565290000|2022-04-21 18:21:30|95102.8|95030.5|95105.2|95027.5|95108.1|95046.4|95088.9|95022.9|41
1650565300000|2022-04-21 18:21:40|95104.5|95028.7|95107.5|95035|95117.2|95047.5|95089.3|95026.8|43
1650565310000|2022-04-21 18:21:50|95108.9|95031.1|95092.9|95042.9|95108.9|95046.1|95092.2|95031.1|37
1650565320000|2022-04-21 18:22:00|95092.7|95042.7|95095.3|95045.3|95097.8|95047.8|95090.7|95040.7|34
1650565330000|2022-04-21 18:22:10|95092.9|95042.9|95092.9|95042.9|95105.9|95043.1|95087.4|95025.8|37
1650565340000|2022-04-21 18:22:20|95094.5|95044.5|95097.3|95047.3|95097.3|95047.3|95088.5|95038.5|36
1650565350000|2022-04-21 18:22:30|95098.5|95048.5|95095.8|95045.8|95115.3|95048.5|95093.8|95027.9|37
1650565360000|2022-04-21 18:22:40|95095.7|95045.7|95100.8|95026.5|95100.8|95046|95088.9|95026.5|33
1650565370000|2022-04-21 18:22:50|95101|95027.4|95086.2|95036.2|95104.5|95039|95085.8|95022|42
1650565380000|2022-04-21 18:23:00|95086.5|95036.5|95085.8|95035.8|95106.3|95039.7|95085.5|95018.3|36
1650565390000|2022-04-21 18:23:10|95099|95027.7|95090.9|95040.9|95109.2|95043.4|95088.3|95026.1|37
1650565400000|2022-04-21 18:23:20|95091.5|95041.5|95090.2|95040.2|95091.9|95041.9|95088.7|95038.7|27
1650565410000|2022-04-21 18:23:30|95090.5|95040.5|95091.8|95041.8|95106.7|95046.3|95089.3|95036.6|32
1650565420000|2022-04-21 18:23:40|95091.6|95041.6|95085.1|95035.1|95099.3|95043.4|95084.1|95028|31
1650565430000|2022-04-21 18:23:50|95085.9|95035.9|95083.8|95033.8|95102.1|95036.1|95082.1|95013.1|38
1650565440000|2022-04-21 18:24:00|95093.5|95023.2|95084|95034|95100.6|95037.4|95083.3|95020.1|36
1650565450000|2022-04-21 18:24:10|95084.2|95034.2|95086.4|95036.4|95090.2|95040.2|95083.9|95033.9|33
1650565460000|2022-04-21 18:24:20|95086.8|95036.8|95087.7|95037.7|95100.9|95038.2|95084.6|95024.4|32
1650565470000|2022-04-21 18:24:30|95088|95038|95098.4|95026|95099.8|95040.4|95087.5|95020.3|34
1650565480000|2022-04-21 18:24:40|95098.3|95026.1|95088.8|95038.8|95100.5|95038.8|95084.3|95023.4|34
1650565490000|2022-04-21 18:24:50|95088.9|95038.9|95097.5|95047.5|95113.9|95048.2|95088.6|95027.1|41
1650565500000|2022-04-21 18:25:00|95094.8|95044.8|95097.3|95024|95109.9|95044.8|95085.4|95020.8|42
1650565510000|2022-04-21 18:25:10|95099|95022.4|95093.1|95043.1|95111.9|95043.1|95089.8|95016.8|37
1650565520000|2022-04-21 18:25:20|95103.1|95033.1|95090.2|95040.2|95105.9|95045.3|95090.2|95030.5|28
1650565530000|2022-04-21 18:25:30|95090.7|95040.7|95086.7|95036.7|95092.9|95042.9|95086.4|95036.4|33
1650565540000|2022-04-21 18:25:40|95087.5|95037.5|95101.5|95030.2|95102.1|95044|95087.5|95026.8|39
1650565550000|2022-04-21 18:25:50|95089.2|95039.2|95078.2|95028.2|95092|95040.9|95077.2|95015.1|40
1650565560000|2022-04-21 18:26:00|95078.4|95028.4|95077.2|95027.2|95103.1|95032.9|95075.7|95002.5|38
1650565570000|2022-04-21 18:26:10|95080|95030|95081.5|95031.5|95096|95035.9|95078.3|95023.7|35
1650565580000|2022-04-21 18:26:20|95081.8|95031.8|95076.5|95026.5|95096.5|95034.4|95076.5|95013.9|37
1650565590000|2022-04-21 18:26:30|95080|95030|95098.1|95019.8|95098.1|95034.9|95075.3|95013.1|39
1650565600000|2022-04-21 18:26:40|95096.7|95021.9|95082.5|95032.5|95096.7|95039.8|95081.2|95021.9|34
1650565610000|2022-04-21 18:26:50|95082.2|95032.2|95081|95031|95083.1|95033.1|95081|95031|19
1650565620000|2022-04-21 18:27:00|95081.5|95031.5|95083.3|95033.3|95108.1|95035.1|95081.4|95009.9|40
1650565630000|2022-04-21 18:27:10|95083.8|95033.8|95099.7|95013.9|95102.6|95035.2|95076.9|95004.9|42
1650565640000|2022-04-21 18:27:20|95090.9|95015.7|95083.7|95013.7|95094.5|95022.7|95072.7|95001.7|44
1650565650000|2022-04-21 18:27:30|95074.5|95024.5|95078.1|95028.1|95091.6|95028.1|95073.3|95011.2|40
1650565660000|2022-04-21 18:27:40|95078.9|95028.9|95089|95018.3|95089|95030.2|95074.4|95011.5|28
1650565670000|2022-04-21 18:27:50|95079|95029|95086.2|95014.7|95092.4|95029|95074|95001.3|38
1650565680000|2022-04-21 18:28:00|95086.3|95014.1|95077|95027|95094.9|95029|95074.5|95009.9|41
1650565690000|2022-04-21 18:28:10|95087.8|95015.1|95077.9|95027.9|95091.5|95031.1|95074.6|95006.9|39
1650565700000|2022-04-21 18:28:20|95078|95028|95077.8|95027.8|95089.5|95030.3|95075.5|95019.3|30
1650565710000|2022-04-21 18:28:30|95081.4|95031.4|95081.6|95031.6|95083.2|95033.2|95077.9|95027.9|36
1650565720000|2022-04-21 18:28:40|95081.8|95031.8|95082.3|95032.3|95083.5|95033.5|95081.2|95031.2|26
1650565730000|2022-04-21 18:28:50|95082.4|95032.4|95083.2|95033.2|95084.5|95034.5|95082|95032|23
1650565740000|2022-04-21 18:29:00|95082.2|95032.2|95082.7|95032.7|95086.1|95036.1|95081.8|95031.8|27
1650565750000|2022-04-21 18:29:10|95082.4|95032.4|95080|95030|95085.2|95035.2|95076|95026|35
1650565760000|2022-04-21 18:29:20|95080.4|95030.4|95083.1|95033.1|95097.9|95040|95074.4|95013.4|39
1650565770000|2022-04-21 18:29:30|95084.4|95034.4|95082.9|95032.9|95086.3|95036.3|95082.8|95032.8|29
1650565780000|2022-04-21 18:29:40|95083.2|95033.2|95088|95038|95088|95038|95081.8|95031.8|22
1650565790000|2022-04-21 18:29:50|95088.1|95038.1|95105.6|95055.6|95118.5|95055.6|95087.8|95030.6|40
1650565800000|2022-04-21 18:30:00|95107.7|95057.7|95113.2|95063.2|95128.1|95063.9|95106.5|95039.5|37
1650565810000|2022-04-21 18:30:10|95114|95064|95115.6|95065.6|95138|95066|95113.8|95048.1|42
1650565820000|2022-04-21 18:30:20|95115.4|95065.4|95124|95074|95136.6|95074|95112.9|95053|28
1650565830000|2022-04-21 18:30:30|95121.1|95071.1|95120.2|95070.2|95133.9|95071.6|95115.8|95055.7|33
1650565840000|2022-04-21 18:30:40|95120.6|95070.6|95119.7|95069.7|95132.4|95071|95115.9|95059.2|28
1650565850000|2022-04-21 18:30:50|95119.8|95069.8|95119.4|95069.4|95132.6|95070.6|95118.8|95058.3|29
1650565860000|2022-04-21 18:31:00|95122.6|95072.6|95123.5|95073.5|95137.5|95077|95121.9|95062.5|40
1650565870000|2022-04-21 18:31:10|95123.4|95073.4|95134|95062.2|95146|95075.9|95121.2|95057.9|39
1650565880000|2022-04-21 18:31:20|95137.6|95062.8|95145.7|95059.9|95145.7|95075.3|95123.3|95059.9|36
1650565890000|2022-04-21 18:31:30|95143.7|95064.4|95132.7|95057.4|95147.7|95079.1|95118.2|95054.2|41
1650565900000|2022-04-21 18:31:40|95132.1|95056.8|95119.3|95042|95135.6|95068.7|95106.8|95042|33
1650565910000|2022-04-21 18:31:50|95119|95039|95111.1|95032.1|95123.3|95052.5|95098.9|95032.1|44
1650565920000|2022-04-21 18:32:00|95089.8|95039.8|95089.1|95039.1|95117.4|95042.5|95087.9|95019.5|38
1650565930000|2022-04-21 18:32:10|95088.9|95038.9|95085.3|95035.3|95104.3|95039.9|95085.3|95015.6|37
1650565940000|2022-04-21 18:32:20|95085|95035|95091.7|95018.2|95099.9|95035.1|95078.1|95012.8|36
1650565950000|2022-04-21 18:32:30|95091.2|95018.1|95079.3|95029.3|95092.2|95031.6|95078.3|95017.6|35
1650565960000|2022-04-21 18:32:40|95083.6|95033.6|95083.1|95033.1|95092.5|95038.6|95079.4|95018.5|39
1650565970000|2022-04-21 18:32:50|95082.9|95032.9|95087.7|95037.7|95092.8|95042.5|95082.5|95019.7|38
1650565980000|2022-04-21 18:33:00|95088.2|95038.2|95092.8|95042.8|95092.8|95042.8|95085.1|95035.1|34
1650565990000|2022-04-21 18:33:10|95092.3|95042.3|95086.9|95036.9|95092.8|95042.8|95083.4|95033.4|31
1650566000000|2022-04-21 18:33:20|95087|95037|95084.4|95034.4|95097.6|95040|95084.4|95021.2|35
1650566010000|2022-04-21 18:33:30|95085.2|95035.2|95082.4|95032.4|95092.4|95038.6|95079.9|95020.7|39
1650566020000|2022-04-21 18:33:40|95083.1|95033.1|95083.9|95033.9|95099.6|95039.5|95082.8|95027.3|37
1650566030000|2022-04-21 18:33:50|95083.6|95033.6|95093|95020.8|95093|95033.7|95077|95016.9|38
1650566040000|2022-04-21 18:34:00|95092.9|95020.5|95085|95035|95095.1|95036.1|95080.4|95014|36
1650566050000|2022-04-21 18:34:10|95082.2|95032.2|95078.3|95028.3|95090|95036.8|95077.5|95017.2|35
1650566060000|2022-04-21 18:34:20|95079|95029|95076.4|95006.4|95084|95029|95060.2|94993.4|35
1650566070000|2022-04-21 18:34:30|95066.5|95016.5|95059|95009|95072.6|95017.2|95058.8|94999.2|37
1650566080000|2022-04-21 18:34:40|95058.9|95008.9|95065.4|95015.4|95067.8|95017.8|95058.9|95008.9|37
1650566090000|2022-04-21 18:34:50|95065.1|95015.1|95064.2|95014.2|95067.5|95017.5|95063|95013|29
1650566100000|2022-04-21 18:35:00|95065.1|95015.1|95066.9|95016.9|95068|95018|95063.8|95013.8|30
1650566110000|2022-04-21 18:35:10|95066.3|95016.3|95063.3|95013.3|95067.2|95017.2|95063.2|95013.2|26
1650566120000|2022-04-21 18:35:20|95063.1|95013.1|95063.3|95013.3|95067.8|95017.8|95061.2|95011.2|32
1650566130000|2022-04-21 18:35:30|95063.5|95013.5|95063.7|95013.7|95064.7|95014.7|95061.5|95011.5|26
1650566140000|2022-04-21 18:35:40|95064.1|95014.1|95070|95020|95077.1|95022.8|95064.1|95006.8|41
1650566150000|2022-04-21 18:35:50|95068.5|95018.5|95060.7|95010.7|95070.1|95020.1|95060.7|95010.7|28
1650566160000|2022-04-21 18:36:00|95061.7|95011.7|95045.6|94995.6|95065.6|95015.6|95043.2|94985.3|40
1650566170000|2022-04-21 18:36:10|95045.7|94995.7|95052.7|95002.7|95065|95002.8|95044.6|94985.4|36
1650566180000|2022-04-21 18:36:20|95054.7|95004.7|95050.4|95000.4|95062.9|95012.9|95050.4|94983.2|33
1650566190000|2022-04-21 18:36:30|95054|95004|95056.7|95006.7|95061.5|95011.5|95054|95004|36
1650566200000|2022-04-21 18:36:40|95057.1|95007.1|95053.7|95003.7|95058|95008|95053.7|95003.7|25
1650566210000|2022-04-21 18:36:50|95053.8|95003.8|95046.1|94996.1|95053.8|95003.8|95045.9|94995.9|35
1650566220000|2022-04-21 18:37:00|95047.1|94997.1|95046.9|94996.9|95048.4|94998.4|95045|94995|38
1650566230000|2022-04-21 18:37:10|95046.6|94996.6|95057.2|94981.7|95057.2|95003.1|95045.2|94981.7|36
1650566240000|2022-04-21 18:37:20|95060.1|94983.8|95056.3|94984.8|95060.1|95000|95043.3|94980.4|41
1650566250000|2022-04-21 18:37:30|95050.6|95000.6|95051.4|95001.4|95058.6|95008.6|95048.9|94998.9|39
1650566260000|2022-04-21 18:37:40|95052.2|95002.2|95051.6|95001.6|95054.2|95004.2|95050.5|95000.5|30
1650566270000|2022-04-21 18:37:50|95052.8|95002.8|95051.9|95001.9|95054.9|95004.9|95047|94997|37
1650566280000|2022-04-21 18:38:00|95051.1|95001.1|95056.6|95006.6|95056.6|95006.6|95049.2|94999.2|36
1650566290000|2022-04-21 18:38:10|95055|95005|95052.1|95002.1|95055.1|95005.1|95047.7|94997.7|34
1650566300000|2022-04-21 18:38:20|95052|95002|95052.4|95002.4|95053.1|95003.1|95051.2|95001.2|30
1650566310000|2022-04-21 18:38:30|95052.6|95002.6|95052.1|95002.1|95053.9|95003.9|95052|95002|18
1650566320000|2022-04-21 18:38:40|95052.2|95002.2|95050.3|95000.3|95054.5|95004.5|95046.5|94996.5|34
1650566330000|2022-04-21 18:38:50|95052.5|95002.5|95054.3|95004.3|95057.1|95007.1|95052.5|95002.5|37
1650566340000|2022-04-21 18:39:00|95054.4|95004.4|95062.2|95012.2|95063.1|95013.1|95051.6|95001.6|39
1650566350000|2022-04-21 18:39:10|95062|95012|95065.9|95015.9|95066.7|95016.7|95061.5|95011.5|34
1650566360000|2022-04-21 18:39:20|95066.2|95016.2|95074.9|95024.9|95078.5|95028.5|95065.6|95015.6|25
1650566370000|2022-04-21 18:39:30|95077.2|95027.2|95076.8|95026.8|95089.4|95030.7|95075.9|95019.4|34
1650566380000|2022-04-21 18:39:40|95076.7|95026.7|95073|95023|95076.7|95026.7|95072.3|95022.3|34
1650566390000|2022-04-21 18:39:50|95071.7|95021.7|95082.4|95032.4|95083.1|95033.1|95070.9|95020.9|23
1650566400000|2022-04-21 18:40:00|95082|95032|95071.7|95021.7|95082.2|95032.2|95070.4|95020.4|39
1650566410000|2022-04-21 18:40:10|95071|95021|95073.9|95023.9|95077.7|95027.7|95070.2|95020.2|35
1650566420000|2022-04-21 18:40:20|95075.1|95025.1|95072.3|95022.3|95075.1|95025.1|95070.1|95020.1|30
1650566430000|2022-04-21 18:40:30|95072.4|95022.4|95071.4|95021.4|95072.9|95022.9|95068.8|95018.8|35
1650566440000|2022-04-21 18:40:40|95070|95020|95070.8|95020.8|95074.4|95024.4|95067.9|95017.9|34
1650566450000|2022-04-21 18:40:50|95071.7|95021.7|95079.1|95029.1|95084.2|95034.2|95071.6|95012.8|35
1650566460000|2022-04-21 18:41:00|95079.3|95029.3|95076.1|95026.1|95081.1|95031.1|95075.9|95025.9|34
1650566470000|2022-04-21 18:41:10|95074.9|95024.9|95074.1|95024.1|95076.3|95026.3|95068.5|95018.5|36
1650566480000|2022-04-21 18:41:20|95074.2|95024.2|95070.6|95020.6|95074.2|95024.2|95064.3|95002.6|34
1650566490000|2022-04-21 18:41:30|95070.8|95020.8|95068.9|95018.9|95070.8|95020.8|95066.9|95016.9|29
1650566500000|2022-04-21 18:41:40|95069|95019|95069.4|95019.4|95072.6|95022.6|95064.9|95014.9|33
1650566510000|2022-04-21 18:41:50|95069.3|95019.3|95064.9|95014.9|95069.4|95019.4|95063.6|95013.6|21
1650566520000|2022-04-21 18:42:00|95062.8|95012.8|95054.3|95004.3|95063.1|95013.1|95054.1|95004.1|38
1650566530000|2022-04-21 18:42:10|95054.4|95004.4|95057.1|95007.1|95068.2|95009|95052.3|94994.7|34
1650566540000|2022-04-21 18:42:20|95057.6|95007.6|95063|95013|95066.9|95016.9|95055.8|95005.8|39
1650566550000|2022-04-21 18:42:30|95062.6|95012.6|95060|95010|95065.5|95015.5|95060|95010|32
1650566560000|2022-04-21 18:42:40|95059.9|95009.9|95052.6|95002.6|95059.9|95009.9|95050.7|95000.7|32
1650566570000|2022-04-21 18:42:50|95053|95003|95063.4|95013.4|95071.6|95013.4|95049.5|94994.2|40
1650566580000|2022-04-21 18:43:00|95063.1|95013.1|95058.3|95008.3|95065.6|95015.6|95058.2|95008.2|30
1650566590000|2022-04-21 18:43:10|95058.1|95008.1|95060.3|95010.3|95062.9|95012.9|95057.6|95007.6|26
1650566600000|2022-04-21 18:43:20|95059.6|95009.6|95059.1|95009.1|95061.6|95011.6|95059|95009|22
1650566610000|2022-04-21 18:43:30|95059.3|95009.3|95060.9|95010.9|95061.1|95011.1|95058.4|95008.4|23
1650566620000|2022-04-21 18:43:40|95058.8|95008.8|95057.2|95007.2|95061.4|95011.4|95057.1|95007.1|26
1650566630000|2022-04-21 18:43:50|95062.1|95012.1|95057.2|95007.2|95069.6|95012.1|95052.6|94995.3|30
1650566640000|2022-04-21 18:44:00|95057.6|95007.6|95062.8|95012.8|95062.8|95012.8|95056.7|95006.7|20
1650566650000|2022-04-21 18:44:10|95062.6|95012.6|95062.5|95012.5|95064.6|95014.6|95056|95006|37
1650566660000|2022-04-21 18:44:20|95061.5|95011.5|95061.9|95011.9|95062.9|95012.9|95060.9|95010.9|13
1650566670000|2022-04-21 18:44:30|95064.3|95014.3|95061.1|95011.1|95065.9|95015.9|95060.8|95010.8|27
1650566680000|2022-04-21 18:44:40|95061|95011|95072|95022|95072|95022|95056|95006|37
1650566690000|2022-04-21 18:44:50|95071.9|95021.9|95096.7|95017.1|95100.4|95033.9|95071.9|95011.2|40
1650566700000|2022-04-21 18:45:00|95096.9|95021.5|95086.1|95036.1|95098.8|95036.6|95081|95021.5|37
1650566710000|2022-04-21 18:45:10|95087|95037|95086.5|95036.5|95100.9|95039.6|95085|95029.9|41
1650566720000|2022-04-21 18:45:20|95087.5|95037.5|95088.9|95038.9|95088.9|95038.9|95084.5|95034.5|32
1650566730000|2022-04-21 18:45:30|95088.8|95038.8|95087.9|95037.9|95090.4|95040.4|95084.8|95034.8|31
1650566740000|2022-04-21 18:45:40|95088.4|95038.4|95090.1|95040.1|95090.5|95040.5|95088|95038|24
1650566750000|2022-04-21 18:45:50|95090|95040|95087.7|95037.7|95091.2|95041.2|95087.4|95037.4|28
1650566760000|2022-04-21 18:46:00|95089.4|95039.4|95088.3|95038.3|95091.6|95041.6|95076.8|95026.8|36
1650566770000|2022-04-21 18:46:10|95088.2|95038.2|95088.4|95038.4|95089.6|95039.6|95087.5|95037.5|25
1650566780000|2022-04-21 18:46:20|95089.7|95039.7|95086.2|95036.2|95090.1|95040.1|95086.2|95036.2|34
1650566790000|2022-04-21 18:46:30|95086.1|95036.1|95085.2|95035.2|95089.2|95039.2|95085.2|95035.2|30
1650566800000|2022-04-21 18:46:40|95084.8|95034.8|95087.4|95037.4|95087.8|95037.8|95084|95034|35
1650566810000|2022-04-21 18:46:50|95087.3|95037.3|95084|95034|95089.1|95039.1|95083.9|95033.9|32
1650566820000|2022-04-21 18:47:00|95083.6|95033.6|95082.5|95032.5|95084|95034|95082.3|95032.3|29
1650566830000|2022-04-21 18:47:10|95082.7|95032.7|95086.5|95036.5|95088.1|95038.1|95081|95031|37
1650566840000|2022-04-21 18:47:20|95085.2|95035.2|95082.7|95032.7|95085.2|95035.2|95079.5|95029.5|36
1650566850000|2022-04-21 18:47:30|95082.9|95032.9|95082.9|95032.9|95083.8|95033.8|95081.6|95031.6|32
1650566860000|2022-04-21 18:47:40|95083.8|95033.8|95083.1|95033.1|95085.9|95035.9|95082.6|95032.6|31
1650566870000|2022-04-21 18:47:50|95082.8|95032.8|95082.6|95032.6|95085|95035|95082.1|95032.1|29
1650566880000|2022-04-21 18:48:00|95083.3|95033.3|95093|95043|95095.1|95045.1|95083.3|95033.3|37
1650566890000|2022-04-21 18:48:10|95092.9|95042.9|95089.6|95039.6|95097.5|95047.5|95089.6|95039.6|39
1650566900000|2022-04-21 18:48:20|95088.6|95038.6|95086.3|95036.3|95089.9|95039.9|95082.9|95032.9|37
1650566910000|2022-04-21 18:48:30|95086.6|95036.6|95085|95035|95098.1|95039.9|95084.7|95022.7|38
1650566920000|2022-04-21 18:48:40|95084.6|95034.6|95080.4|95030.4|95084.9|95034.9|95079.9|95029.9|39
1650566930000|2022-04-21 18:48:50|95080.7|95030.7|95086.9|95036.9|95094.5|95040.1|95079.4|95022.7|40
1650566940000|2022-04-21 18:49:00|95091.5|95041.5|95095.2|95045.2|95097.8|95047.8|95087.7|95037.7|36
1650566950000|2022-04-21 18:49:10|95094|95044|95090.2|95040.2|95094|95044|95089.3|95039.3|40
1650566960000|2022-04-21 18:49:20|95090.5|95040.5|95094.3|95044.3|95096|95046|95089.5|95039.5|33
1650566970000|2022-04-21 18:49:30|95094.8|95044.8|95092.8|95042.8|95096.6|95046.6|95092|95042|32
1650566980000|2022-04-21 18:49:40|95092.7|95042.7|95093.1|95043.1|95100.7|95050.7|95092|95042|34
1650566990000|2022-04-21 18:49:50|95093.2|95043.2|95087.3|95037.3|95094.8|95044.8|95085.8|95035.8|35
1650567000000|2022-04-21 18:50:00|95087|95037|95090|95040|95093.9|95043.9|95085|95035|32
1650567010000|2022-04-21 18:50:10|95089.6|95039.6|95093.6|95043.6|95095.4|95045.4|95089.4|95039.4|38
1650567020000|2022-04-21 18:50:20|95093|95043|95093.1|95043.1|95097.9|95047.9|95092.6|95042.6|32
1650567030000|2022-04-21 18:50:30|95093.5|95043.5|95105.4|95055.4|95109.5|95059.5|95093.5|95043.5|39
1650567040000|2022-04-21 18:50:40|95105.9|95055.9|95102.4|95052.4|95106.3|95056.3|95101.9|95051.9|35
1650567050000|2022-04-21 18:50:50|95102.3|95052.3|95100.3|95050.3|95107.2|95057.2|95098.8|95048.8|37
1650567060000|2022-04-21 18:51:00|95100|95050|95101|95051|95103.5|95053.5|95097.1|95047.1|37
1650567070000|2022-04-21 18:51:10|95101.9|95051.9|95098.4|95048.4|95102.9|95052.9|95095.1|95045.1|30
1650567080000|2022-04-21 18:51:20|95098.3|95048.3|95095.8|95045.8|95099.2|95049.2|95095.8|95045.8|28
1650567090000|2022-04-21 18:51:30|95096.1|95046.1|95094.3|95044.3|95102.5|95052.5|95091.8|95041.8|38
1650567100000|2022-04-21 18:51:40|95093.6|95043.6|95095.1|95045.1|95098.4|95048.4|95089.5|95039.5|39
1650567110000|2022-04-21 18:51:50|95095|95045|95090.9|95040.9|95097.2|95047.2|95087.4|95037.4|40
1650567120000|2022-04-21 18:52:00|95091.2|95041.2|95102.1|95052.1|95114.3|95058.1|95091|95037.1|38
1650567130000|2022-04-21 18:52:10|95101.8|95051.8|95106.3|95056.3|95106.9|95056.9|95101.8|95051.8|34
1650567140000|2022-04-21 18:52:20|95106.5|95056.5|95099.4|95049.4|95106.6|95056.6|95099.4|95049.4|35
1650567150000|2022-04-21 18:52:30|95099|95049|95106.5|95056.5|95107.9|95057.9|95098.7|95048.7|33
1650567160000|2022-04-21 18:52:40|95106.7|95056.7|95104.9|95054.9|95109.3|95059.3|95104.2|95054.2|36
1650567170000|2022-04-21 18:52:50|95104|95054|95101.2|95051.2|95105.5|95055.5|95098.6|95048.6|39
1650567180000|2022-04-21 18:53:00|95101.1|95051.1|95103.4|95053.4|95106.3|95056.3|95099.6|95049.6|37
1650567190000|2022-04-21 18:53:10|95102.7|95052.7|95096.8|95046.8|95103.4|95053.4|95096.8|95046.8|38
1650567200000|2022-04-21 18:53:20|95096.6|95046.6|95091.6|95041.6|95100.6|95050.6|95091.2|95041.2|34
1650567210000|2022-04-21 18:53:30|95091.3|95041.3|95089.9|95039.9|95093.1|95043.1|95088.7|95038.7|32
1650567220000|2022-04-21 18:53:40|95090.1|95040.1|95089.3|95039.3|95096.2|95046.2|95089.3|95039.3|29
1650567230000|2022-04-21 18:53:50|95088.8|95038.8|95087.3|95037.3|95090|95040|95086.8|95036.8|24
1650567240000|2022-04-21 18:54:00|95087.4|95037.4|95086.8|95036.8|95101.7|95041.2|95086.8|95023|33
1650567250000|2022-04-21 18:54:10|95086.6|95036.6|95078.4|95028.4|95087.1|95037.1|95078.2|95028.2|35
1650567260000|2022-04-21 18:54:20|95078.7|95028.7|95082.4|95032.4|95083.2|95033.2|95078.6|95028.6|24
1650567270000|2022-04-21 18:54:30|95082.6|95032.6|95089.3|95039.3|95093.4|95043.4|95082.1|95032.1|33
1650567280000|2022-04-21 18:54:40|95089|95039|95087.3|95037.3|95089.8|95039.8|95084.5|95034.5|36
1650567290000|2022-04-21 18:54:50|95087.5|95037.5|95091.1|95041.1|95094|95044|95086.2|95036.2|35
1650567300000|2022-04-21 18:55:00|95091.3|95041.3|95097.2|95047.2|95103.1|95053.1|95091.3|95041.3|40
1650567310000|2022-04-21 18:55:10|95096.8|95046.8|95100.1|95050.1|95101.4|95051.4|95094.7|95044.7|37
1650567320000|2022-04-21 18:55:20|95102.3|95052.3|95108.1|95058.1|95112.1|95062.1|95100.8|95050.8|41
1650567330000|2022-04-21 18:55:30|95108.6|95058.6|95105.1|95055.1|95113.9|95063.9|95103.9|95053.9|38
1650567340000|2022-04-21 18:55:40|95103.5|95053.5|95111.8|95061.8|95116.4|95066.4|95101.9|95051.9|41
1650567350000|2022-04-21 18:55:50|95111.4|95061.4|95111.9|95061.9|95114|95064|95110.2|95060.2|34
1650567360000|2022-04-21 18:56:00|95112.4|95062.4|95112.4|95062.4|95118.4|95068.4|95110.3|95060.3|34
1650567370000|2022-04-21 18:56:10|95113.8|95063.8|95110.7|95060.7|95113.8|95063.8|95108.8|95058.8|26
1650567380000|2022-04-21 18:56:20|95109.6|95059.6|95111.9|95061.9|95115|95065|95106.9|95056.9|36
1650567390000|2022-04-21 18:56:30|95112.3|95062.3|95112.2|95062.2|95115.9|95065.9|95108.6|95058.6|40
1650567400000|2022-04-21 18:56:40|95113.9|95063.9|95114.3|95064.3|95119|95069|95110|95060|40
1650567410000|2022-04-21 18:56:50|95112.3|95062.3|95120|95070|95120|95070|95109.8|95059.8|41
1650567420000|2022-04-21 18:57:00|95119.9|95069.9|95110.8|95060.8|95119.9|95069.9|95110.8|95060.8|39
1650567430000|2022-04-21 18:57:10|95112.3|95062.3|95113.5|95063.5|95116.8|95066.8|95110.6|95060.6|42
1650567440000|2022-04-21 18:57:20|95114.4|95064.4|95116.2|95066.2|95116.4|95066.4|95109.9|95059.9|37
1650567450000|2022-04-21 18:57:30|95115.6|95065.6|95118.3|95068.3|95119.9|95069.9|95115.2|95065.2|25
1650567460000|2022-04-21 18:57:40|95113.6|95063.6|95112.6|95062.6|95119.1|95069.1|95111.2|95061.2|26
1650567470000|2022-04-21 18:57:50|95112.8|95062.8|95119.9|95069.9|95120.3|95070.3|95112.8|95062.8|30
1650567480000|2022-04-21 18:58:00|95121.8|95071.8|95120.9|95070.9|95122.7|95072.7|95116.4|95066.4|38
1650567490000|2022-04-21 18:58:10|95121.8|95071.8|95113.5|95063.5|95123.1|95073.1|95111.9|95061.9|39
1650567500000|2022-04-21 18:58:20|95113.2|95063.2|95114.1|95064.1|95117.8|95067.8|95112.4|95062.4|34
1650567510000|2022-04-21 18:58:30|95113.2|95063.2|95119.2|95069.2|95122.8|95072.8|95109.9|95059.9|35
1650567520000|2022-04-21 18:58:40|95121.3|95071.3|95133.6|95083.6|95148.1|95083.6|95117.8|95067.4|38
1650567530000|2022-04-21 18:58:50|95131.6|95081.6|95129.9|95079.9|95136.5|95086.5|95126.4|95076.4|29
1650567540000|2022-04-21 18:59:00|95130.3|95080.3|95132|95082|95132.3|95082.3|95128.8|95078.8|33
1650567550000|2022-04-21 18:59:10|95131.6|95081.6|95156.2|95106.2|95156.7|95106.7|95131.6|95081.6|37
1650567560000|2022-04-21 18:59:20|95156.3|95106.3|95161.1|95111.1|95161.2|95111.2|95155.9|95105.9|39
1650567570000|2022-04-21 18:59:30|95160.7|95110.7|95158.8|95108.8|95161.1|95111.1|95154.5|95104.5|42
1650567580000|2022-04-21 18:59:40|95158.1|95108.1|95146.3|95096.3|95159.4|95109.4|95145.7|95095.7|33
1650567590000|2022-04-21 18:59:50|95146.2|95096.2|95144.8|95094.8|95148.6|95098.6|95142.4|95092.4|38
1650567600000|2022-04-21 19:00:00|95145.7|95095.7|95146.4|95096.4|95149.4|95099.4|95145.7|95095.7|33
1650567610000|2022-04-21 19:00:10|95144.6|95094.6|95150.3|95100.3|95152|95102|95144.6|95094.6|37
1650567620000|2022-04-21 19:00:20|95150.7|95100.7|95143.3|95093.3|95150.8|95100.8|95140.6|95090.6|40
1650567630000|2022-04-21 19:00:30|95143.5|95093.5|95145.4|95095.4|95145.8|95095.8|95143.5|95093.5|24
1650567640000|2022-04-21 19:00:40|95145.6|95095.6|95146|95096|95147.5|95097.5|95144.5|95094.5|25
1650567650000|2022-04-21 19:00:50|95145.6|95095.6|95147.1|95097.1|95147.1|95097.1|95144.9|95094.9|18
1650567660000|2022-04-21 19:01:00|95148.3|95098.3|95150.7|95100.7|95151.7|95101.7|95148|95098|34
1650567670000|2022-04-21 19:01:10|95150.4|95100.4|95150.7|95100.7|95151.6|95101.6|95150.4|95100.4|17
1650567680000|2022-04-21 19:01:20|95151|95101|95150.9|95100.9|95152.3|95102.3|95149.2|95099.2|22
1650567690000|2022-04-21 19:01:30|95150.5|95100.5|95151.3|95101.3|95152|95102|95150.2|95100.2|29
1650567700000|2022-04-21 19:01:40|95151|95101|95151.1|95101.1|95152.1|95102.1|95150.6|95100.6|25
1650567710000|2022-04-21 19:01:50|95150.2|95100.2|95138.5|95088.5|95151.8|95101.8|95136.4|95086.4|36
1650567720000|2022-04-21 19:02:00|95138|95088|95159.4|95109.4|95159.4|95109.4|95137.1|95087.1|38
1650567730000|2022-04-21 19:02:10|95159.3|95109.3|95149.3|95099.3|95159.3|95109.3|95148.8|95098.8|34
1650567740000|2022-04-21 19:02:20|95150.3|95100.3|95149.5|95099.5|95153.3|95103.3|95146.4|95096.4|42
1650567750000|2022-04-21 19:02:30|95149.6|95099.6|95151.4|95101.4|95154.7|95104.7|95146.8|95096.8|38
1650567760000|2022-04-21 19:02:40|95151.9|95101.9|95150.4|95100.4|95163.1|95104.2|95149.3|95090.7|39
1650567770000|2022-04-21 19:02:50|95150.1|95100.1|95150.9|95100.9|95163.5|95108|95150.1|95088.6|38
1650567780000|2022-04-21 19:03:00|95149.6|95099.6|95146.9|95096.9|95162.2|95101.5|95143.6|95085.1|35
1650567790000|2022-04-21 19:03:10|95147|95097|95146.3|95096.3|95148.3|95098.3|95146|95096|30
1650567800000|2022-04-21 19:03:20|95145.8|95095.8|95135.5|95085.5|95152.2|95097.1|95134.5|95074|29
1650567810000|2022-04-21 19:03:30|95136.5|95086.5|95140.5|95090.5|95156.1|95093.4|95136.5|95078.4|37
1650567820000|2022-04-21 19:03:40|95142.4|95092.4|95140.4|95090.4|95145.2|95095.2|95140.4|95090.4|30
1650567830000|2022-04-21 19:03:50|95140.8|95090.8|95141.4|95091.4|95145.1|95095.1|95139.4|95089.4|31
1650567840000|2022-04-21 19:04:00|95141.9|95091.9|95141.5|95091.5|95142.4|95092.4|95141.2|95091.2|18
1650567850000|2022-04-21 19:04:10|95142|95092|95139.1|95089.1|95146.4|95096.4|95137|95087|37
1650567860000|2022-04-21 19:04:20|95138.7|95088.7|95139.7|95089.7|95156.8|95095|95138.7|95080|35
1650567870000|2022-04-21 19:04:30|95140.5|95090.5|95147.5|95076.1|95152.6|95090.5|95135.4|95075.7|38
1650567880000|2022-04-21 19:04:40|95153.8|95076.6|95148.8|95078.3|95154.9|95089.7|95135.6|95071.3|34
1650567890000|2022-04-21 19:04:50|95139.2|95089.2|95140.3|95090.3|95162.8|95094.6|95137.9|95075.3|43
1650567900000|2022-04-21 19:05:00|95139.6|95089.6|95147.7|95076.9|95155|95089.6|95136.7|95070.7|42
1650567910000|2022-04-21 19:05:10|95152.1|95078.6|95133.4|95083.4|95152.1|95089.4|95132.6|95073.4|41
1650567920000|2022-04-21 19:05:20|95134.6|95084.6|95130.5|95080.5|95149.7|95084.8|95130.5|95064.4|27
1650567930000|2022-04-21 19:05:30|95130.4|95080.4|95132.2|95082.2|95144|95082.6|95128.5|95067.2|35
1650567940000|2022-04-21 19:05:40|95132.5|95082.5|95130.8|95080.8|95144.1|95082.8|95128.5|95069.2|38
1650567950000|2022-04-21 19:05:50|95130.7|95080.7|95128.9|95078.9|95141|95083.2|95127.4|95070.1|32
1650567960000|2022-04-21 19:06:00|95128.8|95078.8|95144.2|95070.5|95149.9|95083.1|95128.8|95069.2|37
1650567970000|2022-04-21 19:06:10|95142.4|95070.9|95146.8|95069.3|95148.7|95082.5|95129.2|95068.6|30
1650567980000|2022-04-21 19:06:20|95148.2|95069.6|95140.4|95070.4|95148.2|95082.2|95130.2|95067.6|36
1650567990000|2022-04-21 19:06:30|95130.5|95080.5|95132.1|95082.1|95145.6|95082.1|95126.4|95063.2|36
1650568000000|2022-04-21 19:06:40|95130.8|95080.8|95152.2|95076.7|95157.1|95095.8|95130.8|95072.1|41
1650568010000|2022-04-21 19:06:50|95151.3|95076.9|95136.7|95086.7|95155.9|95091|95136|95074.7|39
1650568020000|2022-04-21 19:07:00|95147.3|95077|95136.8|95086.8|95159.7|95089.2|95135.1|95066.9|39
1650568030000|2022-04-21 19:07:10|95137.3|95087.3|95142|95069.8|95154.7|95087.6|95129.7|95065.2|41
1650568040000|2022-04-21 19:07:20|95142.2|95068|95130.6|95080.6|95147.3|95082.7|95130.6|95064.3|37
1650568050000|2022-04-21 19:07:30|95133.6|95083.6|95182.3|95102.1|95199.7|95104.7|95130.6|95069.4|44
1650568060000|2022-04-21 19:07:40|95182.4|95104.9|95185.5|95096.4|95216.2|95116.5|95166.5|95091.2|43
1650568070000|2022-04-21 19:07:50|95183.7|95097|95198.1|95099.6|95200.5|95122.8|95164.5|95087.6|43
1650568080000|2022-04-21 19:08:00|95194.2|95107.9|95179.2|95090.3|95231.2|95133.3|95170.7|95088.1|44
1650568090000|2022-04-21 19:08:10|95174.4|95090.2|95178.3|95104.4|95200.1|95107.1|95170|95082.1|41
1650568100000|2022-04-21 19:08:20|95179.1|95106.7|95183.4|95112.3|95191.2|95122.5|95165.4|95101.8|35
1650568110000|2022-04-21 19:08:30|95184|95112.2|95179.5|95109.4|95188.9|95122.2|95170.3|95093.5|27
1650568120000|2022-04-21 19:08:40|95170.1|95120.1|95175.6|95125.6|95184.5|95125.6|95169.9|95112.2|27
1650568130000|2022-04-21 19:08:50|95175.8|95125.8|95188.5|95118.1|95188.9|95129.2|95174.1|95113.7|27
1650568140000|2022-04-21 19:09:00|95177|95127|95181.2|95131.2|95196.8|95135|95177|95114.5|35
1650568150000|2022-04-21 19:09:10|95181.9|95131.9|95184.3|95134.3|95184.3|95134.3|95180.5|95130.5|27
1650568160000|2022-04-21 19:09:20|95183.6|95133.6|95185.2|95135.2|95194.7|95135.2|95183.6|95124.6|25
1650568170000|2022-04-21 19:09:30|95185|95135|95191.2|95141.2|95203.9|95141.5|95183.2|95130|35
1650568180000|2022-04-21 19:09:40|95191.3|95141.3|95187.7|95137.7|95197.2|95142.3|95186.4|95126.8|32
1650568190000|2022-04-21 19:09:50|95197.9|95126.4|95191|95141|95197.9|95143|95186.2|95126.4|32
1650568200000|2022-04-21 19:10:00|95191.7|95141.7|95191|95141|95193.5|95143.5|95190.4|95140.4|32
1650568210000|2022-04-21 19:10:10|95190.9|95140.9|95196.6|95146.6|95196.6|95146.6|95190.9|95140.9|25
1650568220000|2022-04-21 19:10:20|95196.8|95146.8|95203.9|95153.9|95203.9|95153.9|95196.4|95146.4|35
1650568230000|2022-04-21 19:10:30|95202.8|95152.8|95199.9|95149.9|95203.1|95153.1|95196.8|95146.8|33
1650568240000|2022-04-21 19:10:40|95199.8|95149.8|95200.9|95150.9|95203.2|95153.2|95199.8|95149.8|34
1650568250000|2022-04-21 19:10:50|95201|95151|95201.4|95151.4|95202|95152|95201|95151|22
1650568260000|2022-04-21 19:11:00|95201.3|95151.3|95200.7|95150.7|95201.6|95151.6|95195.9|95145.9|31
1650568270000|2022-04-21 19:11:10|95201.3|95151.3|95201.3|95151.3|95204.5|95154.5|95199.8|95149.8|34
1650568280000|2022-04-21 19:11:20|95201.6|95151.6|95204.4|95154.4|95204.8|95154.8|95199.6|95149.6|29
1650568290000|2022-04-21 19:11:30|95204.3|95154.3|95199.5|95149.5|95204.5|95154.5|95199|95149|26
1650568300000|2022-04-21 19:11:40|95200.2|95150.2|95203.1|95153.1|95203.1|95153.1|95199.2|95149.2|31
1650568310000|2022-04-21 19:11:50|95202.9|95152.9|95204.9|95154.9|95206.1|95156.1|95202.7|95152.7|38
1650568320000|2022-04-21 19:12:00|95204.7|95154.7|95203.1|95153.1|95205.9|95155.9|95200.7|95150.7|35
1650568330000|2022-04-21 19:12:10|95202.9|95152.9|95206.1|95156.1|95208.4|95158.4|95202.9|95152.9|24
1650568340000|2022-04-21 19:12:20|95206|95156|95206.7|95156.7|95208.6|95158.6|95204.9|95154.9|31
1650568350000|2022-04-21 19:12:30|95206.6|95156.6|95200.5|95150.5|95207.8|95157.8|95197.4|95147.4|38
1650568360000|2022-04-21 19:12:40|95200.6|95150.6|95204.8|95154.8|95207.3|95157.3|95199.9|95149.9|39
1650568370000|2022-04-21 19:12:50|95204.9|95154.9|95201.7|95151.7|95206|95156|95197.7|95147.7|35
1650568380000|2022-04-21 19:13:00|95202.4|95152.4|95200.5|95150.5|95202.4|95152.4|95197.9|95147.9|37
1650568390000|2022-04-21 19:13:10|95201.9|95151.9|95204.9|95154.9|95205.3|95155.3|95199.8|95149.8|27
1650568400000|2022-04-21 19:13:20|95205.1|95155.1|95204.1|95154.1|95207.6|95157.6|95203.6|95153.6|24
1650568410000|2022-04-21 19:13:30|95203.9|95153.9|95204.4|95154.4|95207.4|95157.4|95203.2|95153.2|37
1650568420000|2022-04-21 19:13:40|95204.8|95154.8|95204.7|95154.7|95206.5|95156.5|95201.5|95151.5|38
1650568430000|2022-04-21 19:13:50|95204.4|95154.4|95204.3|95154.3|95206.6|95156.6|95203.6|95153.6|25
1650568440000|2022-04-21 19:14:00|95203|95153|95205.8|95155.8|95208.5|95158.5|95199.4|95149.4|33
1650568450000|2022-04-21 19:14:10|95206.6|95156.6|95206.6|95156.6|95207.5|95157.5|95206.5|95156.5|21
1650568460000|2022-04-21 19:14:20|95206.7|95156.7|95205.7|95155.7|95207.7|95157.7|95204.8|95154.8|26
1650568470000|2022-04-21 19:14:30|95205.6|95155.6|95206.5|95156.5|95209.3|95159.3|95204.4|95154.4|30
1650568480000|2022-04-21 19:14:40|95207.1|95157.1|95204.2|95154.2|95209.5|95159.5|95198.6|95148.6|39
1650568490000|2022-04-21 19:14:50|95204.3|95154.3|95201.4|95151.4|95205.5|95155.5|95200.5|95150.5|35
1650568500000|2022-04-21 19:15:00|95201.2|95151.2|95201.9|95151.9|95203.6|95153.6|95196.6|95146.6|38
1650568510000|2022-04-21 19:15:10|95201|95151|95204.8|95154.8|95206.3|95156.3|95200.4|95150.4|36
1650568520000|2022-04-21 19:15:20|95205|95155|95206.3|95156.3|95209.6|95159.6|95204|95154|35
1650568530000|2022-04-21 19:15:30|95206.9|95156.9|95206.6|95156.6|95207.9|95157.9|95203.5|95153.5|31
1650568540000|2022-04-21 19:15:40|95206.7|95156.7|95208.4|95158.4|95209.9|95159.9|95206.3|95156.3|28
1650568550000|2022-04-21 19:15:50|95206.7|95156.7|95206|95156|95209.3|95159.3|95206|95156|37
1650568560000|2022-04-21 19:16:00|95207.1|95157.1|95207.3|95157.3|95210.9|95160.9|95206.3|95156.3|32
1650568570000|2022-04-21 19:16:10|95206|95156|95205.9|95155.9|95206.6|95156.6|95204.9|95154.9|19
1650568580000|2022-04-21 19:16:20|95205.7|95155.7|95226.4|95176.4|95228.3|95178.3|95204.6|95154.6|41
1650568590000|2022-04-21 19:16:30|95227|95177|95239.1|95189.1|95240.2|95190.2|95226.6|95176.6|36
1650568600000|2022-04-21 19:16:40|95239|95189|95245.4|95195.4|95247.8|95197.8|95237.5|95187.5|29
1650568610000|2022-04-21 19:16:50|95245.2|95195.2|95247|95197|95247.3|95197.3|95243.5|95193.5|25
1650568620000|2022-04-21 19:17:00|95247.3|95197.3|95244.2|95194.2|95247.3|95197.3|95243.5|95193.5|26
1650568630000|2022-04-21 19:17:10|95244.3|95194.3|95241.4|95191.4|95245.5|95195.5|95240.6|95190.6|32
1650568640000|2022-04-21 19:17:20|95241.3|95191.3|95236.1|95186.1|95242.7|95192.7|95233.6|95183.6|39
1650568650000|2022-04-21 19:17:30|95236|95186|95239.9|95189.9|95239.9|95189.9|95236|95186|33
1650568660000|2022-04-21 19:17:40|95240|95190|95240.1|95190.1|95246.6|95196.6|95238.6|95188.6|35
1650568670000|2022-04-21 19:17:50|95238.4|95188.4|95243.3|95193.3|95246.2|95196.2|95236.3|95186.3|38
1650568680000|2022-04-21 19:18:00|95243|95193|95241.9|95191.9|95246|95196|95234.1|95184.1|39
1650568690000|2022-04-21 19:18:10|95242.1|95192.1|95243.4|95193.4|95244.2|95194.2|95241.7|95191.7|30
1650568700000|2022-04-21 19:18:20|95243|95193|95239.4|95189.4|95244|95194|95238.4|95188.4|30
1650568710000|2022-04-21 19:18:30|95238.9|95188.9|95229.6|95179.6|95238.9|95188.9|95229.4|95179.4|37
1650568720000|2022-04-21 19:18:40|95229.8|95179.8|95227.5|95177.5|95233.4|95183.4|95226.1|95176.1|40
1650568730000|2022-04-21 19:18:50|95227.9|95177.9|95223.9|95173.9|95233.4|95183.4|95223|95173|39
1650568740000|2022-04-21 19:19:00|95223.6|95173.6|95220.6|95170.6|95228.2|95178.2|95220.5|95170.5|39
1650568750000|2022-04-21 19:19:10|95220|95170|95226.4|95176.4|95226.4|95176.4|95219.2|95169.2|38
1650568760000|2022-04-21 19:19:20|95227.3|95177.3|95223.3|95173.3|95227.3|95177.3|95222.2|95172.2|32
1650568770000|2022-04-21 19:19:30|95222.8|95172.8|95225.2|95175.2|95226.4|95176.4|95221.4|95171.4|30
1650568780000|2022-04-21 19:19:40|95225.3|95175.3|95230.4|95157.7|95231.7|95179.6|95218.5|95155.7|31
1650568790000|2022-04-21 19:19:50|95227.4|95157.4|95219.4|95169.4|95235.4|95174.5|95217.1|95157.4|35
1650568800000|2022-04-21 19:20:00|95219.9|95169.9|95216.7|95166.7|95234.5|95172.4|95216.7|95157.9|36
1650568810000|2022-04-21 19:20:10|95216.3|95166.3|95219.1|95169.1|95244.5|95171.7|95214.8|95156.3|36
1650568820000|2022-04-21 19:20:20|95219.5|95169.5|95219.9|95169.9|95240.8|95172.6|95212.7|95154.4|33
1650568830000|2022-04-21 19:20:30|95220|95170|95222.4|95172.4|95234.4|95174.3|95218.7|95161.8|38
1650568840000|2022-04-21 19:20:40|95223.2|95173.2|95217.8|95167.8|95223.2|95173.2|95217.3|95167.3|26
1650568850000|2022-04-21 19:20:50|95218.1|95168.1|95227.8|95177.8|95250.9|95178.7|95217.9|95153.6|32
1650568860000|2022-04-21 19:21:00|95227.9|95177.9|95230|95180|95244.4|95183.7|95226.5|95173.2|30
1650568870000|2022-04-21 19:21:10|95230.1|95180.1|95238.6|95188.6|95238.7|95188.7|95228.1|95178.1|24
1650568880000|2022-04-21 19:21:20|95237.8|95187.8|95234.6|95184.6|95238.2|95188.2|95234|95184|26
1650568890000|2022-04-21 19:21:30|95235|95185|95234.3|95184.3|95235|95185|95232.7|95182.7|27
1650568900000|2022-04-21 19:21:40|95234.6|95184.6|95222.8|95172.8|95234.9|95184.9|95220.6|95170.6|39
1650568910000|2022-04-21 19:21:50|95223.2|95173.2|95228.2|95178.2|95230.3|95180.3|95221.8|95171.8|33
1650568920000|2022-04-21 19:22:00|95228.3|95178.3|95225.2|95175.2|95228.4|95178.4|95225|95175|32
1650568930000|2022-04-21 19:22:10|95225.1|95175.1|95220.2|95170.2|95225.3|95175.3|95219.1|95169.1|36
1650568940000|2022-04-21 19:22:20|95219.6|95169.6|95225.1|95175.1|95225.1|95175.1|95219.6|95169.6|33
1650568950000|2022-04-21 19:22:30|95224.9|95174.9|95221.9|95171.9|95224.9|95174.9|95221.4|95171.4|22
1650568960000|2022-04-21 19:22:40|95222.2|95172.2|95220.6|95170.6|95222.2|95172.2|95219.9|95169.9|31
1650568970000|2022-04-21 19:22:50|95222|95172|95211.2|95161.2|95222|95172|95211.2|95161.2|35
1650568980000|2022-04-21 19:23:00|95211|95161|95210.2|95160.2|95213.7|95163.7|95209.1|95159.1|39
1650568990000|2022-04-21 19:23:10|95209.3|95159.3|95204.4|95154.4|95211.7|95161.7|95201.4|95151.4|38
1650569000000|2022-04-21 19:23:20|95203.8|95153.8|95205.7|95155.7|95206.5|95156.5|95203.8|95153.8|32
1650569010000|2022-04-21 19:23:30|95205.2|95155.2|95201.5|95151.5|95205.9|95155.9|95197.5|95147.5|37
1650569020000|2022-04-21 19:23:40|95202.2|95152.2|95204.4|95154.4|95209.9|95159.9|95199.9|95149.9|37
1650569030000|2022-04-21 19:23:50|95203.8|95153.8|95201.1|95151.1|95205.7|95155.7|95201|95151|36
1650569040000|2022-04-21 19:24:00|95201|95151|95200|95150|95205|95155|95199.6|95149.6|33
1650569050000|2022-04-21 19:24:10|95200.1|95150.1|95202.7|95152.7|95204.3|95154.3|95199.1|95149.1|28
1650569060000|2022-04-21 19:24:20|95202.8|95152.8|95199.6|95149.6|95205.3|95155.3|95199.4|95149.4|30
1650569070000|2022-04-21 19:24:30|95199|95149|95194.2|95144.2|95201.9|95151.9|95194.2|95144.2|37
1650569080000|2022-04-21 19:24:40|95194.1|95144.1|95196.1|95146.1|95198.1|95148.1|95193.4|95143.4|35
1650569090000|2022-04-21 19:24:50|95195.4|95145.4|95193.3|95143.3|95195.8|95145.8|95192.3|95142.3|25
1650569100000|2022-04-21 19:25:00|95192.1|95142.1|95188.3|95138.3|95193.2|95143.2|95187.8|95137.8|29
1650569110000|2022-04-21 19:25:10|95187.4|95137.4|95188.6|95138.6|95189.3|95139.3|95187.4|95137.4|20
1650569120000|2022-04-21 19:25:20|95188.1|95138.1|95191.2|95141.2|95193.2|95143.2|95188.1|95138.1|23
1650569130000|2022-04-21 19:25:30|95190.5|95140.5|95190.3|95140.3|95194.1|95144.1|95188.8|95138.8|33
1650569140000|2022-04-21 19:25:40|95190.4|95140.4|95190.4|95140.4|95194.6|95144.6|95187.6|95137.6|30
1650569150000|2022-04-21 19:25:50|95190|95140|95192|95142|95195.8|95145.8|95187.7|95137.7|25
1650569160000|2022-04-21 19:26:00|95191.7|95141.7|95188|95138|95193.2|95143.2|95185.9|95135.9|32
1650569170000|2022-04-21 19:26:10|95188.3|95138.3|95187.6|95137.6|95188.7|95138.7|95183.9|95133.9|30
1650569180000|2022-04-21 19:26:20|95188.4|95138.4|95186.6|95136.6|95190|95140|95185.6|95135.6|30
1650569190000|2022-04-21 19:26:30|95186.7|95136.7|95187.4|95137.4|95192.3|95142.3|95185.7|95135.7|27
1650569200000|2022-04-21 19:26:40|95186.6|95136.6|95193|95143|95195.2|95145.2|95186.6|95136.6|33
1650569210000|2022-04-21 19:26:50|95196.4|95146.4|95197.7|95147.7|95200.7|95150.7|95194.6|95144.6|35
1650569220000|2022-04-21 19:27:00|95195.4|95145.4|95205.6|95155.6|95206.1|95156.1|95192.6|95142.6|35
1650569230000|2022-04-21 19:27:10|95205.4|95155.4|95205.3|95155.3|95208.4|95158.4|95202.7|95152.7|35
1650569240000|2022-04-21 19:27:20|95205.4|95155.4|95200.3|95150.3|95205.6|95155.6|95198|95148|37
1650569250000|2022-04-21 19:27:30|95200.6|95150.6|95205.3|95155.3|95206.2|95156.2|95199|95149|29
1650569260000|2022-04-21 19:27:40|95205.1|95155.1|95212.6|95162.6|95214.7|95164.7|95205|95155|35
1650569270000|2022-04-21 19:27:50|95212.8|95162.8|95220|95170|95220|95170|95212.8|95162.8|33
1650569280000|2022-04-21 19:28:00|95218.3|95168.3|95222.5|95172.5|95228.7|95178.7|95218.3|95168.3|39
1650569290000|2022-04-21 19:28:10|95222.6|95172.6|95223.9|95173.9|95291.7|95180.8|95220.7|95158|38
1650569300000|2022-04-21 19:28:20|95223.6|95173.6|95222.5|95172.5|95225.6|95175.6|95221.5|95171.5|40
1650569310000|2022-04-21 19:28:30|95223|95173|95229.6|95179.6|95230.9|95180.9|95222.4|95172.4|38
1650569320000|2022-04-21 19:28:40|95228.7|95178.7|95232.4|95182.4|95232.5|95182.5|95228.5|95178.5|27
1650569330000|2022-04-21 19:28:50|95233.3|95183.3|95235.9|95185.9|95236|95186|95231|95181|36
1650569340000|2022-04-21 19:29:00|95235.6|95185.6|95226.1|95176.1|95238.2|95188.2|95226.1|95176.1|39
1650569350000|2022-04-21 19:29:10|95225.8|95175.8|95227.4|95177.4|95228.1|95178.1|95224.4|95174.4|39
1650569360000|2022-04-21 19:29:20|95226.8|95176.8|95224.7|95174.7|95227.1|95177.1|95223.5|95173.5|31
1650569370000|2022-04-21 19:29:30|95224.9|95174.9|95223.6|95173.6|95225.5|95175.5|95221.8|95171.8|35
1650569380000|2022-04-21 19:29:40|95222.6|95172.6|95220.8|95170.8|95224.2|95174.2|95220.6|95170.6|28
1650569390000|2022-04-21 19:29:50|95220.5|95170.5|95214.6|95164.6|95220.9|95170.9|95203.5|95153.5|37
1650569400000|2022-04-21 19:30:00|95214.7|95164.7|95221|95171|95221.5|95171.5|95213.6|95163.6|37
1650569410000|2022-04-21 19:30:10|95221.6|95171.6|95219.2|95169.2|95222.4|95172.4|95218.9|95168.9|33
1650569420000|2022-04-21 19:30:20|95218.6|95168.6|95216.6|95166.6|95220.3|95170.3|95216.3|95166.3|31
1650569430000|2022-04-21 19:30:30|95216.2|95166.2|95221.1|95171.1|95222.5|95172.5|95216.2|95166.2|38
1650569440000|2022-04-21 19:30:40|95220.4|95170.4|95220.1|95170.1|95223.1|95173.1|95218.3|95168.3|41
1650569450000|2022-04-21 19:30:50|95223.6|95173.6|95217.8|95167.8|95226.1|95176.1|95212|95162|36
1650569460000|2022-04-21 19:31:00|95218.4|95168.4|95217.3|95167.3|95220.6|95170.6|95214.8|95164.8|40
1650569470000|2022-04-21 19:31:10|95217.4|95167.4|95216.9|95166.9|95217.8|95167.8|95215.5|95165.5|31
1650569480000|2022-04-21 19:31:20|95215|95165|95215.9|95165.9|95215.9|95165.9|95211.4|95161.4|34
1650569490000|2022-04-21 19:31:30|95215.1|95165.1|95221.8|95171.8|95222.2|95172.2|95211.7|95161.7|24
1650569500000|2022-04-21 19:31:40|95222.1|95172.1|95222.8|95172.8|95224.1|95174.1|95219.7|95169.7|39
1650569510000|2022-04-21 19:31:50|95222.2|95172.2|95216.6|95166.6|95223.3|95173.3|95216.6|95166.6|33
1650569520000|2022-04-21 19:32:00|95219.5|95169.5|95218.4|95168.4|95223|95173|95216.9|95166.9|38
1650569530000|2022-04-21 19:32:10|95217.4|95167.4|95218.5|95168.5|95219.1|95169.1|95216|95166|33
1650569540000|2022-04-21 19:32:20|95218.6|95168.6|95217.6|95167.6|95219.2|95169.2|95217|95167|29
1650569550000|2022-04-21 19:32:30|95217.7|95167.7|95208.8|95158.8|95217.8|95167.8|95207.3|95157.3|26
1650569560000|2022-04-21 19:32:40|95208.9|95158.9|95208.8|95158.8|95210.5|95160.5|95206.7|95156.7|31
1650569570000|2022-04-21 19:32:50|95208.4|95158.4|95209.2|95159.2|95209.7|95159.7|95207.4|95157.4|25
1650569580000|2022-04-21 19:33:00|95209.1|95159.1|95219.8|95169.8|95220.5|95170.5|95209.1|95159.1|39
1650569590000|2022-04-21 19:33:10|95219.7|95169.7|95221.8|95171.8|95221.9|95171.9|95217.1|95167.1|31
1650569600000|2022-04-21 19:33:20|95222.2|95172.2|95230|95180|95230.6|95180.6|95220|95170|34
1650569610000|2022-04-21 19:33:30|95227.3|95177.3|95229.8|95179.8|95230.9|95180.9|95227.3|95177.3|31
1650569620000|2022-04-21 19:33:40|95228.9|95178.9|95229.6|95179.6|95230.5|95180.5|95228.9|95178.9|26
1650569630000|2022-04-21 19:33:50|95229.8|95179.8|95221.2|95171.2|95231.3|95191.7|95215.7|95171.2|34
1650569640000|2022-04-21 19:34:00|95216.3|95166.3|95215.8|95165.8|95218.7|95168.7|95210.9|95160.9|37
1650569650000|2022-04-21 19:34:10|95215|95165|95214.4|95164.4|95215.2|95165.2|95213|95163|20
1650569660000|2022-04-21 19:34:20|95214.7|95164.7|95226.7|95176.7|95226.7|95176.7|95211.4|95161.4|27
1650569670000|2022-04-21 19:34:30|95224.2|95174.2|95226.4|95176.4|95227.3|95177.3|95215.6|95165.6|39
1650569680000|2022-04-21 19:34:40|95225.8|95175.8|95255.4|95205.4|95256.2|95206.2|95224.9|95174.9|33
1650569690000|2022-04-21 19:34:50|95256.6|95206.6|95225.8|95175.8|95256.6|95206.6|95222.5|95172.5|38
1650569700000|2022-04-21 19:35:00|95226.1|95176.1|95216.1|95166.1|95226.1|95176.1|95214.1|95164.1|34
1650569710000|2022-04-21 19:35:10|95217.2|95167.2|95218.7|95168.7|95219.4|95169.4|95217.2|95167.2|25
1650569720000|2022-04-21 19:35:20|95218.6|95168.6|95221.7|95171.7|95224|95174|95215.5|95165.5|23
1650569730000|2022-04-21 19:35:30|95223|95173|95223.9|95173.9|95227.2|95177.2|95219.3|95169.3|34
1650569740000|2022-04-21 19:35:40|95223.5|95173.5|95212.3|95162.3|95233.3|95183.3|95212.3|95162.3|36
1650569750000|2022-04-21 19:35:50|95213.3|95163.3|95216.6|95166.6|95222.4|95172.4|95212.1|95162.1|41
1650569760000|2022-04-21 19:36:00|95217.7|95167.7|95217.4|95167.4|95221.4|95171.4|95216.1|95166.1|37
1650569770000|2022-04-21 19:36:10|95217.3|95167.3|95213.3|95163.3|95217.5|95167.5|95212.2|95162.2|36
1650569780000|2022-04-21 19:36:20|95212.5|95162.5|95219|95169|95219.1|95169.1|95212.1|95162.1|25
1650569790000|2022-04-21 19:36:30|95219.3|95169.3|95219.5|95169.5|95219.8|95169.8|95218|95168|16
1650569800000|2022-04-21 19:36:40|95218.7|95168.7|95218.6|95168.6|95220.4|95170.4|95218.4|95168.4|22
1650569810000|2022-04-21 19:36:50|95219.1|95169.1|95219.7|95169.7|95220.1|95170.1|95218.6|95168.6|18
1650569820000|2022-04-21 19:37:00|95220.1|95170.1|95220|95170|95222.5|95172.5|95219.5|95169.5|21
1650569830000|2022-04-21 19:37:10|95219.6|95169.6|95211.2|95186.2|95225.4|95186.9|95210.3|95169.6|23
1650569840000|2022-04-21 19:37:20|95211.1|95186.1|95219.9|95169.9|95220.4|95186.8|95210.9|95167.9|19
1650569850000|2022-04-21 19:37:30|95220.2|95170.2|95218.2|95168.2|95220.7|95170.7|95213.5|95163.5|29
1650569860000|2022-04-21 19:37:40|95217.9|95167.9|95217.2|95167.2|95218.1|95168.1|95216.5|95166.5|16
1650569870000|2022-04-21 19:37:50|95216.5|95166.5|95218.2|95168.2|95218.5|95168.5|95216.5|95166.5|20
1650569880000|2022-04-21 19:38:00|95217.8|95167.8|95216|95166|95218.4|95168.4|95216|95166|28
1650569890000|2022-04-21 19:38:10|95216.5|95166.5|95220.1|95170.1|95220.4|95170.4|95215.3|95165.3|26
1650569900000|2022-04-21 19:38:20|95220.3|95170.3|95218.7|95168.7|95220.6|95170.6|95212|95162|32
1650569910000|2022-04-21 19:38:30|95218.3|95168.3|95220.8|95170.8|95221.9|95171.9|95217.1|95167.1|30
1650569920000|2022-04-21 19:38:40|95221.1|95171.1|95222.2|95172.2|95222.9|95172.9|95220.7|95170.7|24
1650569930000|2022-04-21 19:38:50|95222.4|95172.4|95221|95171|95223|95173|95220.5|95170.5|26
1650569940000|2022-04-21 19:39:00|95220.9|95170.9|95220.9|95170.9|95221.4|95171.4|95220.3|95170.3|18
1650569950000|2022-04-21 19:39:10|95220.4|95170.4|95217.4|95167.4|95221.3|95171.3|95216.8|95166.8|29
1650569960000|2022-04-21 19:39:20|95217.1|95167.1|95215.2|95165.2|95218.1|95168.1|95214.8|95164.8|29
1650569970000|2022-04-21 19:39:30|95215|95165|95220.8|95170.8|95220.8|95170.8|95215|95165|22
1650569980000|2022-04-21 19:39:40|95221.1|95171.1|95212.6|95162.6|95221.1|95171.1|95211.5|95161.5|28
1650569990000|2022-04-21 19:39:50|95212.8|95162.8|95212|95162|95213.3|95163.3|95209.3|95159.3|26
1650570000000|2022-04-21 19:40:00|95212.1|95162.1|95212.5|95162.5|95212.7|95162.7|95210.2|95160.2|24
1650570010000|2022-04-21 19:40:10|95212.9|95162.9|95217.5|95167.5|95218.3|95176.8|95199|95161.2|22
1650570020000|2022-04-21 19:40:20|95216.2|95166.2|95216.2|95166.2|95218.6|95168.6|95214|95164|36
1650570030000|2022-04-21 19:40:30|95215.9|95165.9|95215.4|95165.4|95216.8|95166.8|95214.5|95164.5|21
1650570040000|2022-04-21 19:40:40|95215.3|95165.3|95214.6|95164.6|95217.1|95167.1|95212.9|95162.9|22
1650570050000|2022-04-21 19:40:50|95216.3|95166.3|95217.4|95167.4|95221.1|95171.1|95214.3|95164.3|20
1650570060000|2022-04-21 19:41:00|95218.6|95168.6|95214.2|95164.2|95218.6|95168.6|95211.9|95161.9|32
1650570070000|2022-04-21 19:41:10|95211.8|95161.8|95213.5|95163.5|95214.3|95164.3|95211.7|95161.7|23
1650570080000|2022-04-21 19:41:20|95213.1|95163.1|95212.9|95162.9|95214.2|95164.2|95211.5|95161.5|24
1650570090000|2022-04-21 19:41:30|95212.2|95162.2|95211.5|95161.5|95218.6|95168.6|95209.2|95159.2|26
1650570100000|2022-04-21 19:41:40|95211.8|95161.8|95210|95160|95211.8|95161.8|95210|95160|19
1650570110000|2022-04-21 19:41:50|95209.5|95159.5|95211.4|95161.4|95211.4|95161.4|95209.1|95159.1|21
1650570120000|2022-04-21 19:42:00|95210.6|95160.6|95211.6|95161.6|95219|95174.5|95196.4|95159.9|22
1650570130000|2022-04-21 19:42:10|95212.6|95162.6|95211.1|95161.1|95216.6|95173.2|95198.2|95158.8|27
1650570140000|2022-04-21 19:42:20|95209.5|95159.5|95210.9|95160.9|95213|95163|95209.4|95159.4|31
1650570150000|2022-04-21 19:42:30|95211.3|95161.3|95210.2|95160.2|95211.9|95161.9|95209.6|95159.6|31
1650570160000|2022-04-21 19:42:40|95209.5|95159.5|95213.2|95163.2|95215.4|95165.4|95209.5|95159.5|21
1650570170000|2022-04-21 19:42:50|95213.5|95163.5|95211.6|95161.6|95213.5|95163.5|95210.2|95160.2|21
1650570180000|2022-04-21 19:43:00|95211.7|95161.7|95211.1|95161.1|95213.5|95163.5|95211.1|95161.1|24
1650570190000|2022-04-21 19:43:10|95211.7|95161.7|95212.9|95162.9|95213.4|95163.4|95210.8|95160.8|22
1650570200000|2022-04-21 19:43:20|95213.1|95163.1|95213.9|95163.9|95214.2|95164.2|95212.1|95162.1|22
1650570210000|2022-04-21 19:43:30|95213.6|95163.6|95216.9|95166.9|95217.9|95167.9|95212.1|95162.1|23
1650570220000|2022-04-21 19:43:40|95218.3|95168.3|95213.2|95163.2|95218.8|95168.8|95213|95163|19
1650570230000|2022-04-21 19:43:50|95214.6|95164.6|95215|95165|95218.5|95168.5|95213.7|95163.7|26
1650570240000|2022-04-21 19:44:00|95217.2|95167.2|95217|95167|95218.4|95168.4|95214.6|95164.6|30
1650570250000|2022-04-21 19:44:10|95216.8|95166.8|95214|95164|95216.8|95166.8|95211.9|95161.9|30
1650570260000|2022-04-21 19:44:20|95213.1|95163.1|95212.1|95162.1|95214.4|95164.4|95211.5|95161.5|28
1650570270000|2022-04-21 19:44:30|95212.7|95162.7|95212.3|95162.3|95213.7|95163.7|95211.8|95161.8|25
1650570280000|2022-04-21 19:44:40|95212|95162|95214.8|95164.8|95215|95165|95211.7|95161.7|34
1650570290000|2022-04-21 19:44:50|95215.2|95165.2|95216.1|95166.1|95216.7|95166.7|95213.4|95163.4|20
1650570300000|2022-04-21 19:45:00|95216.4|95166.4|95216.1|95166.1|95216.8|95166.8|95215.1|95165.1|22
1650570310000|2022-04-21 19:45:10|95216.6|95166.6|95212.9|95162.9|95216.6|95166.6|95212.7|95162.7|11
1650570320000|2022-04-21 19:45:20|95213.5|95163.5|95207.6|95157.6|95214.9|95164.9|95206.6|95156.6|19
1650570330000|2022-04-21 19:45:30|95207.4|95157.4|95248.9|95198.9|95248.9|95198.9|95207|95157|28
1650570340000|2022-04-21 19:45:40|95249.4|95199.4|95245.4|95195.4|95251.1|95201.1|95244.8|95194.8|32
1650570350000|2022-04-21 19:45:50|95245.9|95195.9|95244.1|95194.1|95245.9|95195.9|95243.3|95193.3|21
1650570360000|2022-04-21 19:46:00|95244|95194|95248.4|95198.4|95249.8|95199.8|95243.3|95193.3|27
1650570370000|2022-04-21 19:46:10|95248.7|95198.7|95246.8|95196.8|95249.5|95199.5|95244.9|95194.9|30
1650570380000|2022-04-21 19:46:20|95247.5|95197.5|95248.3|95198.3|95249.6|95199.6|95245.4|95195.4|23
1650570390000|2022-04-21 19:46:30|95248|95198|95249.6|95199.6|95250.1|95200.1|95247.5|95197.5|15
1650570400000|2022-04-21 19:46:40|95249.4|95199.4|95243.4|95193.4|95249.4|95199.4|95243.4|95193.4|13
1650570410000|2022-04-21 19:46:50|95242.6|95192.6|95239|95189|95244.9|95194.9|95238.9|95188.9|28
1650570420000|2022-04-21 19:47:00|95239.2|95189.2|95244.7|95194.7|95245.2|95195.2|95239.2|95189.2|24
1650570430000|2022-04-21 19:47:10|95244.6|95194.6|95245.4|95195.4|95245.5|95195.5|95244.4|95194.4|17
1650570440000|2022-04-21 19:47:20|95249|95199|95245.7|95195.7|95249|95199|95244.6|95194.6|10
1650570450000|2022-04-21 19:47:30|95245.9|95195.9|95244|95194|95245.9|95207.9|95232.4|95193.6|13
1650570460000|2022-04-21 19:47:40|95243.3|95193.3|95245.1|95195.1|95245.5|95195.5|95241.2|95191.2|27
1650570470000|2022-04-21 19:47:50|95244.6|95194.6|95245.4|95195.4|95246|95196|95244.3|95194.3|22
1650570480000|2022-04-21 19:48:00|95245.5|95195.5|95246.5|95196.5|95246.8|95196.8|95245.5|95195.5|16
1650570490000|2022-04-21 19:48:10|95246.3|95196.3|95245.4|95195.4|95247.1|95197.1|95245.3|95195.3|21
1650570500000|2022-04-21 19:48:20|95245|95195|95249.2|95199.2|95249.3|95199.3|95244.6|95194.6|18
1650570510000|2022-04-21 19:48:30|95248.9|95198.9|95235.9|95210.9|95252.5|95212.3|95235.9|95198.9|10
1650570520000|2022-04-21 19:48:40|95235.7|95210.7|95250.6|95200.6|95250.6|95211.2|95235.7|95197.5|17
1650570530000|2022-04-21 19:48:50|95250.2|95200.2|95246.9|95196.9|95251.9|95201.9|95246.3|95196.3|13
1650570540000|2022-04-21 19:49:00|95247.2|95197.2|95246.3|95196.3|95249.7|95199.7|95245|95195|28
1650570550000|2022-04-21 19:49:10|95246.1|95196.1|95249.6|95199.6|95250.9|95200.9|95245.1|95195.1|25
1650570560000|2022-04-21 19:49:20|95249.5|95199.5|95247.5|95197.5|95251.5|95201.5|95246.4|95196.4|26
1650570570000|2022-04-21 19:49:30|95247|95197|95246.4|95196.4|95250.4|95200.4|95245.2|95195.2|17
1650570580000|2022-04-21 19:49:40|95244.1|95194.1|95250.7|95200.7|95252.1|95214.4|95237.5|95192.5|32
1650570590000|2022-04-21 19:49:50|95236.6|95211.6|95243|95193|95250.8|95212.1|95236.6|95192.6|32
1650570600000|2022-04-21 19:50:00|95246.5|95196.5|95234.7|95184.7|95246.5|95196.5|95234.2|95184.2|41
1650570610000|2022-04-21 19:50:10|95235.1|95185.1|95235.9|95185.9|95239.7|95189.7|95233.5|95183.5|35
1650570620000|2022-04-21 19:50:20|95235.4|95185.4|95244.7|95194.7|95244.8|95194.8|95235.4|95185.4|33
1650570630000|2022-04-21 19:50:30|95244.9|95194.9|95238.7|95188.7|95245|95195|95236.3|95186.3|35
1650570640000|2022-04-21 19:50:40|95238.3|95188.3|95238.7|95188.7|95241.7|95191.7|95237.4|95187.4|29
1650570650000|2022-04-21 19:50:50|95238.9|95188.9|95238.9|95188.9|95240.5|95190.5|95238.6|95188.6|24
1650570660000|2022-04-21 19:51:00|95238.8|95188.8|95223.7|95198.7|95239.7|95201.9|95223.7|95188.8|24
1650570670000|2022-04-21 19:51:10|95224.1|95199.1|95211.9|95161.9|95232.6|95202.7|95206.9|95156.9|43
1650570680000|2022-04-21 19:51:20|95210|95160|95222.9|95172.9|95223|95173|95204.4|95154.4|41
1650570690000|2022-04-21 19:51:30|95222.1|95172.1|95219.5|95169.5|95223.9|95173.9|95215.6|95165.6|38
1650570700000|2022-04-21 19:51:40|95218.8|95168.8|95232.6|95182.6|95239.4|95189.4|95217|95167|35
1650570710000|2022-04-21 19:51:50|95233.6|95183.6|95236.2|95186.2|95236.4|95186.4|95227.4|95177.4|37
1650570720000|2022-04-21 19:52:00|95236.4|95186.4|95236.1|95186.1|95237.7|95187.7|95234.1|95184.1|35
1650570730000|2022-04-21 19:52:10|95235.8|95185.8|95222.9|95172.9|95236.9|95186.9|95222.9|95172.9|36
1650570740000|2022-04-21 19:52:20|95224.2|95174.2|95221.2|95171.2|95231.3|95181.3|95219.9|95169.9|41
1650570750000|2022-04-21 19:52:30|95220.8|95170.8|95221.4|95171.4|95223.1|95173.1|95218.5|95168.5|25
1650570760000|2022-04-21 19:52:40|95221.6|95171.6|95221.5|95171.5|95222.9|95172.9|95220.8|95170.8|31
1650570770000|2022-04-21 19:52:50|95220.9|95170.9|95227.3|95177.3|95231.3|95181.3|95220.2|95170.2|33
1650570780000|2022-04-21 19:53:00|95226.7|95176.7|95227.8|95177.8|95230.7|95180.7|95226.3|95176.3|33
1650570790000|2022-04-21 19:53:10|95227.9|95177.9|95227.2|95177.2|95233.2|95183.2|95227.2|95177.2|34
1650570800000|2022-04-21 19:53:20|95227.3|95177.3|95226.4|95176.4|95227.8|95177.8|95225.4|95175.4|29
1650570810000|2022-04-21 19:53:30|95227.5|95177.5|95223.8|95173.8|95227.6|95177.6|95221.3|95171.3|31
1650570820000|2022-04-21 19:53:40|95223.5|95173.5|95223.1|95173.1|95223.8|95173.8|95219.8|95169.8|35
1650570830000|2022-04-21 19:53:50|95222.8|95172.8|95226.9|95176.9|95227.2|95177.2|95222.5|95172.5|24
1650570840000|2022-04-21 19:54:00|95226.6|95176.6|95226.8|95176.8|95227.2|95177.2|95217.7|95167.7|33
1650570850000|2022-04-21 19:54:10|95226.2|95176.2|95221.5|95171.5|95226.8|95176.8|95220.6|95170.6|30
1650570860000|2022-04-21 19:54:20|95221.2|95171.2|95226.7|95176.7|95226.8|95176.8|95221.1|95171.1|24
1650570870000|2022-04-21 19:54:30|95226.6|95176.6|95228.7|95178.7|95230.6|95180.6|95226|95176|23
1650570880000|2022-04-21 19:54:40|95229.2|95179.2|95216.7|95191.7|95229.2|95193.3|95215.8|95179.2|26
1650570890000|2022-04-21 19:54:50|95216.6|95191.6|95216|95166|95229.9|95191.6|95215.3|95165.3|31
1650570900000|2022-04-21 19:55:00|95214.6|95164.6|95211.6|95161.6|95215.5|95165.5|95211.5|95161.5|38
1650570910000|2022-04-21 19:55:10|95211.2|95161.2|95213|95163|95215.2|95165.2|95209|95159|33
1650570920000|2022-04-21 19:55:20|95213.3|95163.3|95215.4|95165.4|95215.8|95165.8|95212.3|95162.3|36
1650570930000|2022-04-21 19:55:30|95215.7|95165.7|95212|95162|95215.7|95165.7|95207.4|95157.4|30
1650570940000|2022-04-21 19:55:40|95213.6|95163.6|95209.7|95159.7|95214.3|95164.3|95209.7|95159.7|34
1650570950000|2022-04-21 19:55:50|95209.8|95159.8|95206.4|95156.4|95210.5|95160.5|95204.4|95154.4|36
1650570960000|2022-04-21 19:56:00|95207|95157|95202.7|95152.7|95207|95157|95202.7|95152.7|35
1650570970000|2022-04-21 19:56:10|95202.8|95152.8|95206.9|95156.9|95206.9|95156.9|95202.8|95152.8|30
1650570980000|2022-04-21 19:56:20|95207.1|95157.1|95169.4|95119.4|95211.8|95161.8|95155.2|95105.2|38
1650570990000|2022-04-21 19:56:30|95169.1|95119.1|95191.3|95141.3|95195|95145|95169.1|95119.1|40
1650571000000|2022-04-21 19:56:40|95191.7|95141.7|95189.2|95139.2|95195.9|95145.9|95188.7|95138.7|41
1650571010000|2022-04-21 19:56:50|95189|95139|95194.6|95144.6|95195|95145|95188.3|95138.3|38
1650571020000|2022-04-21 19:57:00|95194.4|95144.4|95187.5|95137.5|95194.5|95144.5|95186.1|95136.1|36
1650571030000|2022-04-21 19:57:10|95186.8|95136.8|95183.6|95133.6|95203.6|95153.6|95183.6|95133.6|39
1650571040000|2022-04-21 19:57:20|95185.6|95135.6|95180|95130|95187.7|95137.7|95178|95128|39
1650571050000|2022-04-21 19:57:30|95181.4|95131.4|95180.9|95130.9|95181.4|95131.4|95178.4|95128.4|34
1650571060000|2022-04-21 19:57:40|95180.6|95130.6|95183.5|95133.5|95185.3|95135.3|95179.9|95129.9|34
1650571070000|2022-04-21 19:57:50|95183|95133|95141.7|95091.7|95183|95133|95139.4|95089.4|33
1650571080000|2022-04-21 19:58:00|95141.8|95091.8|95140.5|95090.5|95144.7|95094.7|95133.3|95083.3|42
1650571090000|2022-04-21 19:58:10|95141.3|95091.3|95132.7|95082.7|95141.4|95091.4|95130.3|95080.3|42
1650571100000|2022-04-21 19:58:20|95133.2|95083.2|95130|95080|95133.9|95083.9|95129.1|95079.1|38
1650571110000|2022-04-21 19:58:30|95129|95079|95129.4|95079.4|95134|95084|95125.4|95075.4|33
1650571120000|2022-04-21 19:58:40|95128.5|95078.5|95124.4|95074.4|95131.8|95081.8|95124.4|95074.4|27
1650571130000|2022-04-21 19:58:50|95124.9|95074.9|95122.5|95072.5|95125.8|95075.8|95122.5|95072.5|30
1650571140000|2022-04-21 19:59:00|95122.4|95072.4|95122.5|95072.5|95122.7|95072.7|95121.1|95071.1|30
1650571150000|2022-04-21 19:59:10|95122.2|95072.2|95120.5|95070.5|95123|95073|95119.6|95069.6|22
1650571160000|2022-04-21 19:59:20|95121|95071|95121.1|95071.1|95123.9|95073.9|95120.1|95070.1|31
1650571170000|2022-04-21 19:59:30|95119.9|95069.9|95109.1|95059.1|95120.6|95070.6|95108.4|95058.4|40
1650571180000|2022-04-21 19:59:40|95109.2|95059.2|95104.1|95054.1|95109.7|95059.7|95103.5|95053.5|34
1650571190000|2022-04-21 19:59:50|95104.8|95054.8|95117.3|95067.3|95117.4|95067.4|95101.1|95051.1|39
1650571200000|2022-04-21 20:00:00|95117.1|95067.1|95116.2|95066.2|95120.8|95070.8|95116.2|95066.2|35
1650571210000|2022-04-21 20:00:10|95115.8|95065.8|95124.3|95074.3|95124.5|95074.5|95112.7|95062.7|33
1650571220000|2022-04-21 20:00:20|95124.1|95074.1|95109.4|95059.4|95124.2|95074.2|95106.1|95056.1|38
1650571230000|2022-04-21 20:00:30|95109|95059|95104.6|95054.6|95109|95059|95102.5|95052.5|31
1650571240000|2022-04-21 20:00:40|95104.8|95054.8|95099.1|95049.1|95105|95055|95097.1|95047.1|28
1650571250000|2022-04-21 20:00:50|95099|95049|95092.1|95042.1|95100.3|95050.3|95091.4|95041.4|32
1650571260000|2022-04-21 20:01:00|95091.6|95041.6|95113.5|95063.5|95113.7|95063.7|95086.2|95036.2|34
1650571270000|2022-04-21 20:01:10|95114.3|95064.3|95117|95067|95119|95069|95110.3|95060.3|27
1650571280000|2022-04-21 20:01:20|95117.6|95067.6|95124.2|95074.2|95125.9|95075.9|95117.6|95067.6|30
1650571290000|2022-04-21 20:01:30|95123.8|95073.8|95136.9|95086.9|95140.2|95090.2|95123.6|95073.6|35
1650571300000|2022-04-21 20:01:40|95135.7|95085.7|95139.2|95089.2|95141.2|95091.2|95135.7|95085.7|27
1650571310000|2022-04-21 20:01:50|95139.3|95089.3|95136.4|95086.4|95139.3|95089.3|95135.1|95085.1|31
1650571320000|2022-04-21 20:02:00|95136.3|95086.3|95136.8|95086.8|95137.8|95087.8|95136|95086|26
1650571330000|2022-04-21 20:02:10|95137.3|95087.3|95140.1|95090.1|95141.9|95091.9|95136.3|95086.3|36
1650571340000|2022-04-21 20:02:20|95140.3|95090.3|95138.4|95088.4|95141.4|95091.4|95136.2|95086.2|36
1650571350000|2022-04-21 20:02:30|95141.2|95091.2|95133.3|95083.3|95142|95092|95133.3|95083.3|30
1650571360000|2022-04-21 20:02:40|95134|95084|95132.3|95082.3|95134|95084|95131.1|95081.1|27
1650571370000|2022-04-21 20:02:50|95132.4|95082.4|95132|95082|95132.8|95082.8|95128.6|95078.6|32
1650571380000|2022-04-21 20:03:00|95130.7|95080.7|95141|95091|95141.9|95091.9|95130.1|95080.1|39
1650571390000|2022-04-21 20:03:10|95142.5|95092.5|95142.1|95092.1|95142.7|95092.7|95141|95091|23
1650571400000|2022-04-21 20:03:20|95142.9|95092.9|95136.6|95086.6|95142.9|95092.9|95134.5|95084.5|24
1650571410000|2022-04-21 20:03:30|95136.8|95086.8|95137.5|95087.5|95138.8|95088.8|95136.8|95086.8|28
1650571420000|2022-04-21 20:03:40|95137.8|95087.8|95130.1|95080.1|95138|95088|95121.4|95071.4|32
1650571430000|2022-04-21 20:03:50|95129.7|95079.7|95132.2|95082.2|95134.3|95084.3|95129.7|95079.7|31
1650571440000|2022-04-21 20:04:00|95132|95082|95137.6|95087.6|95139|95089|95130.9|95080.9|38
1650571450000|2022-04-21 20:04:10|95136.9|95086.9|95143.4|95093.4|95143.4|95093.4|95136.3|95086.3|25
1650571460000|2022-04-21 20:04:20|95143.5|95093.5|95150.2|95100.2|95152.2|95102.2|95141.4|95091.4|24
1650571470000|2022-04-21 20:04:30|95151.1|95101.1|95149.1|95099.1|95151.8|95101.8|95147.2|95097.2|29
1650571480000|2022-04-21 20:04:40|95148.9|95098.9|95144.7|95094.7|95149.2|95099.2|95144.7|95094.7|26
1650571490000|2022-04-21 20:04:50|95144.8|95094.8|95143.8|95093.8|95144.8|95094.8|95142.4|95092.4|23
1650571500000|2022-04-21 20:05:00|95143.6|95093.6|95138.9|95088.9|95143.7|95093.7|95138.5|95088.5|24
1650571510000|2022-04-21 20:05:10|95138.8|95088.8|95134.7|95084.7|95140.7|95090.7|95134.7|95084.7|29
1650571520000|2022-04-21 20:05:20|95134.6|95084.6|95133.7|95083.7|95134.9|95084.9|95133.4|95083.4|25
1650571530000|2022-04-21 20:05:30|95133.8|95083.8|95135.3|95085.3|95135.8|95085.8|95133.3|95083.3|28
1650571540000|2022-04-21 20:05:40|95135.2|95085.2|95138.2|95088.2|95138.7|95088.7|95134.9|95084.9|25
1650571550000|2022-04-21 20:05:50|95137.4|95087.4|95136.3|95086.3|95137.4|95087.4|95135.4|95085.4|16
1650571560000|2022-04-21 20:06:00|95134.9|95084.9|95142.3|95092.3|95150.7|95092.6|95134.9|95080|27
1650571570000|2022-04-21 20:06:10|95142|95092|95149.2|95099.2|95150.9|95100.9|95142|95092|24
1650571580000|2022-04-21 20:06:20|95149.9|95099.9|95149.5|95099.5|95150.2|95100.2|95149.4|95099.4|15
1650571590000|2022-04-21 20:06:30|95149.6|95099.6|95149.6|95099.6|95150|95100|95149.5|95099.5|10
1650571600000|2022-04-21 20:06:40|95149.7|95099.7|95149.5|95099.5|95149.7|95099.7|95147.3|95097.3|21
1650571610000|2022-04-21 20:06:50|95149.8|95099.8|95153.9|95103.9|95154|95104|95149.8|95099.8|24
1650571620000|2022-04-21 20:07:00|95153.7|95103.7|95155.7|95105.7|95158.2|95108.2|95153.7|95103.7|19
1650571630000|2022-04-21 20:07:10|95154.7|95104.7|95155.1|95105.1|95155.6|95105.6|95153.3|95103.3|10
1650571640000|2022-04-21 20:07:20|95154.6|95104.6|95156.2|95106.2|95157.5|95107.5|95154.6|95104.6|11
1650571650000|2022-04-21 20:07:30|95158.7|95108.7|95157.9|95107.9|95159|95109|95157.5|95107.5|9
1650571660000|2022-04-21 20:07:40|95158|95108|95160.1|95110.1|95160.1|95110.1|95158|95108|12
1650571670000|2022-04-21 20:07:50|95160.3|95110.3|95162.3|95112.3|95163.2|95113.2|95159.3|95109.3|18
1650571680000|2022-04-21 20:08:00|95162.1|95112.1|95161.8|95111.8|95162.6|95112.6|95158.9|95108.9|28
1650571690000|2022-04-21 20:08:10|95162.2|95112.2|95161.7|95111.7|95162.6|95112.6|95160.8|95110.8|20
1650571700000|2022-04-21 20:08:20|95161.1|95111.1|95166.3|95116.3|95167|95117|95160.8|95110.8|16
1650571710000|2022-04-21 20:08:30|95166.4|95116.4|95163.8|95113.8|95166.4|95116.4|95163.3|95113.3|8
1650571720000|2022-04-21 20:08:40|95163.2|95113.2|95163.6|95113.6|95166.3|95116.3|95162.8|95112.8|15
1650571730000|2022-04-21 20:08:50|95161.5|95111.5|95161.3|95111.3|95161.6|95111.6|95158.7|95108.7|14
1650571740000|2022-04-21 20:09:00|95159.8|95109.8|95158.7|95108.7|95161.5|95111.5|95158.3|95108.3|19
1650571750000|2022-04-21 20:09:10|95158.9|95108.9|95144.9|95094.9|95159.7|95109.7|95141.1|95081.8|33
1650571760000|2022-04-21 20:09:20|95142.1|95092.1|95142.1|95092.1|95153.1|95092.1|95139.8|95077|35
1650571770000|2022-04-21 20:09:30|95141.6|95091.6|95138.2|95088.2|95153.7|95091.6|95138.2|95079.5|22
1650571780000|2022-04-21 20:09:40|95138.3|95088.3|95158.1|95086.4|95160.6|95100.9|95138.3|95086.2|26
1650571790000|2022-04-21 20:09:50|95157.6|95086.6|95150|95100|95157.7|95101|95148.9|95085.9|26
1650571800000|2022-04-21 20:10:00|95149.5|95099.5|95151|95101|95151|95101|95148.5|95098.5|22
1650571810000|2022-04-21 20:10:10|95149.8|95099.8|95150.4|95100.4|95151.7|95101.7|95149.5|95099.5|22
1650571820000|2022-04-21 20:10:20|95150.1|95100.1|95150.3|95100.3|95151.6|95101.6|95149.4|95099.4|19
1650571830000|2022-04-21 20:10:30|95150.6|95100.6|95152.3|95102.3|95152.3|95102.3|95150.6|95100.6|14
1650571840000|2022-04-21 20:10:40|95150.3|95100.3|95150.9|95100.9|95156.7|95103|95146.7|95082.4|17
1650571850000|2022-04-21 20:10:50|95147.8|95097.8|95146.2|95096.2|95160.6|95099.1|95145.5|95088.2|21
1650571860000|2022-04-21 20:11:00|95145.8|95095.8|95148.7|95098.7|95148.8|95098.8|95145.8|95095.8|16
1650571870000|2022-04-21 20:11:10|95148.4|95098.4|95148.1|95098.1|95149.8|95099.8|95147.1|95097.1|15
1650571880000|2022-04-21 20:11:20|95147.5|95097.5|95148.4|95098.4|95157.4|95098.4|95146.6|95087|9
1650571890000|2022-04-21 20:11:30|95148.9|95098.9|95151.4|95101.4|95152.3|95102.3|95148.5|95098.5|19
1650571900000|2022-04-21 20:11:40|95151.5|95101.5|95150.1|95100.1|95166.5|95103.7|95150|95089.4|29
1650571910000|2022-04-21 20:11:50|95149.9|95099.9|95144.3|95094.3|95149.9|95099.9|95142.5|95092.5|28
1650571920000|2022-04-21 20:12:00|95144.7|95094.7|95143.1|95093.1|95146.2|95096.2|95142.6|95092.6|21
1650571930000|2022-04-21 20:12:10|95143.8|95093.8|95142.6|95092.6|95145.5|95095.5|95142.4|95092.4|18
1650571940000|2022-04-21 20:12:20|95143.7|95093.7|95146.2|95096.2|95148.5|95098.5|95143.7|95093.7|19
1650571950000|2022-04-21 20:12:30|95146.4|95096.4|95145.6|95095.6|95147|95097|95145.3|95095.3|18
1650571960000|2022-04-21 20:12:40|95145.9|95095.9|95142.4|95092.4|95154.8|95097.2|95142.4|95080.8|19
1650571970000|2022-04-21 20:12:50|95142.5|95092.5|95142.9|95092.9|95142.9|95092.9|95141.7|95091.7|21
1650571980000|2022-04-21 20:13:00|95142.4|95092.4|95142.6|95092.6|95143|95093|95141.6|95091.6|16
1650571990000|2022-04-21 20:13:10|95142.2|95092.2|95143.8|95093.8|95143.8|95093.8|95141.6|95091.6|16
1650572000000|2022-04-21 20:13:20|95143.9|95093.9|95138|95088|95145.8|95093.9|95136|95075.8|22
1650572010000|2022-04-21 20:13:30|95138.1|95088.1|95138.2|95088.2|95138.4|95088.4|95136.1|95086.1|26
1650572020000|2022-04-21 20:13:40|95138.3|95088.3|95137|95087|95138.3|95088.3|95136|95086|25
1650572030000|2022-04-21 20:13:50|95136.9|95086.9|95138.6|95088.6|95139.8|95089.8|95136.4|95086.4|20
1650572040000|2022-04-21 20:14:00|95138.9|95088.9|95138.5|95088.5|95139.8|95089.8|95137.9|95087.9|15
1650572050000|2022-04-21 20:14:10|95137.6|95087.6|95138.8|95088.8|95140.8|95090.8|95137.6|95087.6|16
1650572060000|2022-04-21 20:14:20|95139.3|95089.3|95139.7|95089.7|95139.7|95089.7|95138.7|95088.7|9
1650572070000|2022-04-21 20:14:30|95138.5|95088.5|95140.2|95090.2|95140.2|95090.2|95138.5|95088.5|11
1650572080000|2022-04-21 20:14:40|95139.2|95089.2|95140.1|95090.1|95141.4|95091.4|95138.3|95088.3|10
1650572090000|2022-04-21 20:14:50|95140.9|95090.9|95140|95090|95140.9|95090.9|95139|95089|16
1650572100000|2022-04-21 20:15:00|95136.9|95086.9|95125.8|95075.8|95137|95087|95125.6|95075.6|37
1650572110000|2022-04-21 20:15:10|95126|95076|95120.7|95070.7|95135.8|95076.6|95120.7|95062.3|26
1650572120000|2022-04-21 20:15:20|95121.3|95071.3|95113|95063|95123.5|95073.5|95113|95063|27
1650572130000|2022-04-21 20:15:30|95113.3|95063.3|95116.2|95044.9|95121|95063.8|95103.4|95042.2|29
1650572140000|2022-04-21 20:15:40|95104.7|95054.7|95104.5|95054.5|95116.9|95055.9|95104.1|95043.5|24
1650572150000|2022-04-21 20:15:50|95104.3|95054.3|95105.9|95055.9|95106.2|95056.2|95103.7|95053.7|16
1650572160000|2022-04-21 20:16:00|95105.7|95055.7|95112.3|95062.3|95112.3|95062.3|95105.4|95055.4|21
1650572170000|2022-04-21 20:16:10|95111.9|95061.9|95108.9|95058.9|95112.3|95062.3|95108.9|95058.9|8
1650572180000|2022-04-21 20:16:20|95122.2|95051.8|95108.7|95058.7|95122.2|95061.2|95106.8|95051.8|13
1650572190000|2022-04-21 20:16:30|95109.3|95059.3|95105.7|95055.7|95110.8|95060.8|95105.7|95055.7|12
1650572200000|2022-04-21 20:16:40|95105.9|95055.9|95103.9|95053.9|95107.1|95057.1|95102.6|95052.6|19
1650572210000|2022-04-21 20:16:50|95104.6|95054.6|95104.6|95054.6|95107.5|95057.5|95101.4|95051.4|28
1650572220000|2022-04-21 20:17:00|95104.2|95054.2|95109.2|95059.2|95110.3|95060.3|95102|95052|29
1650572230000|2022-04-21 20:17:10|95108.8|95058.8|95108.3|95058.3|95110.4|95060.4|95107.7|95057.7|21
1650572240000|2022-04-21 20:17:20|95108.4|95058.4|95108.6|95058.6|95109.8|95059.8|95107.5|95057.5|11
1650572250000|2022-04-21 20:17:30|95108.3|95058.3|95109.7|95059.7|95110.4|95060.4|95106.8|95056.8|14
1650572260000|2022-04-21 20:17:40|95108.8|95058.8|95109.5|95059.5|95109.6|95059.6|95108.8|95058.8|8
1650572270000|2022-04-21 20:17:50|95108.2|95058.2|95108.1|95058.1|95108.2|95058.2|95107.8|95057.8|9
1650572280000|2022-04-21 20:18:00|95107.4|95057.4|95104.8|95054.8|95107.7|95057.7|95104.6|95054.6|18
1650572290000|2022-04-21 20:18:10|95104.9|95054.9|95104.5|95054.5|95105|95055|95103.9|95053.9|17
1650572300000|2022-04-21 20:18:20|95104.3|95054.3|95106.3|95056.3|95107.5|95057.5|95104.3|95054.3|15
1650572310000|2022-04-21 20:18:30|95106.8|95056.8|95106.7|95056.7|95108.4|95058.4|95104.1|95054.1|16
1650572320000|2022-04-21 20:18:40|95107.5|95057.5|95103.5|95053.5|95107.7|95057.7|95103.2|95053.2|14
1650572330000|2022-04-21 20:18:50|95099.9|95049.9|95109.5|95039.1|95109.5|95050.2|95098.8|95039.1|13
1650572340000|2022-04-21 20:19:00|95098.5|95048.5|95098.9|95048.9|95100.4|95050.4|95098.1|95048.1|19
1650572350000|2022-04-21 20:19:10|95099|95049|95098.5|95048.5|95100.7|95050.7|95098.5|95048.5|14
1650572360000|2022-04-21 20:19:20|95097.9|95047.9|95099.4|95049.4|95099.9|95049.9|95097|95047|14
1650572370000|2022-04-21 20:19:30|95099.3|95049.3|95099.3|95049.3|95099.9|95049.9|95098.2|95048.2|9
1650572380000|2022-04-21 20:19:40|95100.4|95050.4|95096.7|95046.7|95100.9|95050.9|95096.6|95046.6|13
1650572390000|2022-04-21 20:19:50|95096.3|95046.3|95095.8|95045.8|95098.3|95048.3|95095.5|95045.5|19
1650572400000|2022-04-21 20:20:00|95094.2|95044.2|95093.7|95043.7|95096.5|95046.5|95092.8|95042.8|22
1650572410000|2022-04-21 20:20:10|95091.9|95041.9|95091.9|95041.9|95093.8|95043.8|95091.9|95041.9|10
1650572420000|2022-04-21 20:20:20|95095.3|95045.3|95097.9|95047.9|95097.9|95047.9|95095.3|95045.3|11
1650572430000|2022-04-21 20:20:30|95095.6|95045.6|95099|95049|95099|95049|95095.6|95045.6|10
1650572440000|2022-04-21 20:20:40|95096|95046|95095.2|95045.2|95096.8|95046.8|95092.7|95042.7|8
1650572450000|2022-04-21 20:20:50|95092.2|95042.2|95098|95048|95098|95048|95092.2|95042.2|8
1650572460000|2022-04-21 20:21:00|95097.6|95047.6|95112.5|95062.5|95112.5|95062.5|95097.6|95047.6|28
1650572470000|2022-04-21 20:21:10|95112.4|95062.4|95097.6|95047.6|95112.4|95062.4|95094.7|95037.1|31
1650572480000|2022-04-21 20:21:20|95098.3|95048.3|95099.4|95049.4|95099.8|95049.8|95095.8|95045.8|20
1650572490000|2022-04-21 20:21:30|95099.6|95049.6|95096.4|95046.4|95099.6|95049.6|95096.1|95046.1|15
1650572500000|2022-04-21 20:21:40|95097.9|95047.9|95103|95053|95103|95053|95096|95046|14
1650572510000|2022-04-21 20:21:50|95103.5|95053.5|95100.1|95050.1|95104|95054|95097.3|95047.3|13
1650572520000|2022-04-21 20:22:00|95099.6|95049.6|95095.9|95045.9|95100.3|95050.3|95093.3|95043.3|12
1650572530000|2022-04-21 20:22:10|95096.6|95046.6|95095.4|95045.4|95097.9|95047.9|95094.6|95044.6|11
1650572540000|2022-04-21 20:22:20|95094.3|95044.3|95097.2|95047.2|95098.3|95048.3|95093.5|95043.5|13
1650572550000|2022-04-21 20:22:30|95097|95047|95095.8|95045.8|95097.8|95047.8|95095.8|95045.8|8
1650572560000|2022-04-21 20:22:40|95098.2|95048.2|95115.1|95065.1|95115.1|95065.1|95097.3|95047.3|26
1650572570000|2022-04-21 20:22:50|95115|95065|95115.5|95065.5|95117.5|95067.5|95113.7|95063.7|23
1650572580000|2022-04-21 20:23:00|95115.3|95065.3|95119.9|95069.9|95120.5|95070.5|95111|95061|43
1650572590000|2022-04-21 20:23:10|95119.4|95069.4|95119.3|95069.3|95120|95070|95118.4|95068.4|31
1650572600000|2022-04-21 20:23:20|95119.1|95069.1|95115.4|95065.4|95119.1|95069.1|95115.2|95065.2|23
1650572610000|2022-04-21 20:23:30|95115.7|95065.7|95122.3|95072.3|95122.5|95072.5|95115.2|95065.2|25
1650572620000|2022-04-21 20:23:40|95122.4|95072.4|95121.6|95071.6|95124.6|95074.6|95121.2|95071.2|25
1650572630000|2022-04-21 20:23:50|95121.9|95071.9|95121.6|95071.6|95122.2|95072.2|95120.1|95070.1|12
1650572640000|2022-04-21 20:24:00|95122|95072|95118.6|95068.6|95122.3|95072.3|95118.1|95068.1|19
1650572650000|2022-04-21 20:24:10|95118.4|95068.4|95120.7|95070.7|95121.2|95071.2|95118.4|95068.4|15
1650572660000|2022-04-21 20:24:20|95121.5|95071.5|95120.9|95070.9|95122.3|95072.3|95120.8|95070.8|15
1650572670000|2022-04-21 20:24:30|95120.8|95070.8|95121.9|95071.9|95123|95073|95120.8|95070.8|11
1650572680000|2022-04-21 20:24:40|95121|95071|95123.7|95073.7|95123.7|95073.7|95121|95071|9
1650572690000|2022-04-21 20:24:50|95122.1|95072.1|95119.1|95069.1|95123.8|95073.8|95118.2|95068.2|10
1650572700000|2022-04-21 20:25:00|95120.6|95070.6|95112.3|95062.3|95122.1|95072.1|95110.8|95060.8|28
1650572710000|2022-04-21 20:25:10|95112|95062|95103.5|95053.5|95114.1|95064.1|95099.6|95049.6|49
1650572720000|2022-04-21 20:25:20|95104.1|95054.1|95097.8|95047.8|95106.4|95056.4|95096.1|95046.1|52
1650572730000|2022-04-21 20:25:30|95098.2|95048.2|95097.7|95047.7|95099.5|95049.5|95096.5|95046.5|24
1650572740000|2022-04-21 20:25:40|95098|95048|95101.4|95051.4|95104.6|95054.6|95097.9|95047.9|26
1650572750000|2022-04-21 20:25:50|95101.3|95051.3|95103.8|95053.8|95106.3|95056.3|95100.9|95050.9|22
1650572760000|2022-04-21 20:26:00|95103.4|95053.4|95099.5|95049.5|95104.5|95054.5|95098|95048|23
1650572770000|2022-04-21 20:26:10|95097.4|95047.4|95095.7|95045.7|95099|95049|95093.2|95043.2|28
1650572780000|2022-04-21 20:26:20|95094.9|95044.9|95093.9|95043.9|95096.8|95046.8|95093.9|95043.9|24
1650572790000|2022-04-21 20:26:30|95093.8|95043.8|95094.7|95044.7|95095.1|95045.1|95092.9|95042.9|18
1650572800000|2022-04-21 20:26:40|95094.6|95044.6|95099.2|95049.2|95099.2|95049.2|95093.4|95043.4|22
1650572810000|2022-04-21 20:26:50|95097.2|95047.2|95097.2|95047.2|95098.2|95048.2|95097.1|95047.1|15
1650572820000|2022-04-21 20:27:00|95097.8|95047.8|95099.5|95049.5|95101.1|95051.1|95097.8|95047.8|39
1650572830000|2022-04-21 20:27:10|95098.6|95048.6|95098.7|95048.7|95099.9|95049.9|95098.2|95048.2|16
1650572840000|2022-04-21 20:27:20|95098.6|95048.6|95099.9|95049.9|95100.2|95050.2|95098|95048|16
1650572850000|2022-04-21 20:27:30|95099.6|95049.6|95101.6|95051.6|95103.2|95053.2|95098.8|95048.8|18
1650572860000|2022-04-21 20:27:40|95101.8|95051.8|95102.5|95052.5|95102.5|95052.5|95101.4|95051.4|9
1650572870000|2022-04-21 20:27:50|95101.5|95051.5|95099.1|95049.1|95101.8|95051.8|95098.8|95048.8|9
1650572880000|2022-04-21 20:28:00|95099.2|95049.2|95099.2|95049.2|95100.7|95050.7|95098.9|95048.9|22
1650572890000|2022-04-21 20:28:10|95099.1|95049.1|95099.9|95049.9|95101.3|95051.3|95099.1|95049.1|15
1650572900000|2022-04-21 20:28:20|95099.8|95049.8|95103|95053|95103.1|95053.1|95099.8|95049.8|11
1650572910000|2022-04-21 20:28:30|95103.5|95053.5|95103.9|95053.9|95105.3|95055.3|95103.1|95053.1|14
1650572920000|2022-04-21 20:28:40|95103.8|95053.8|95108.7|95058.7|95109.3|95059.3|95103|95053|33
1650572930000|2022-04-21 20:28:50|95108.1|95058.1|95108.4|95058.4|95110.4|95060.4|95108|95058|28
1650572940000|2022-04-21 20:29:00|95108.3|95058.3|95106.6|95056.6|95110.5|95060.5|95106.6|95056.6|20
1650572950000|2022-04-21 20:29:10|95106.7|95056.7|95109.4|95059.4|95111.4|95061.4|95106.7|95056.7|27
1650572960000|2022-04-21 20:29:20|95109.3|95059.3|95115|95065|95116|95066|95109.3|95059.3|19
1650572970000|2022-04-21 20:29:30|95114.9|95064.9|95106.7|95056.7|95114.9|95064.9|95105.1|95055.1|41
1650572980000|2022-04-21 20:29:40|95106.5|95056.5|95106.6|95056.6|95107.8|95057.8|95106.3|95056.3|21
1650572990000|2022-04-21 20:29:50|95105.8|95055.8|95105.8|95055.8|95107.9|95057.9|95104.8|95054.8|21
1650573000000|2022-04-21 20:30:00|95106.7|95056.7|95106.4|95056.4|95106.9|95056.9|95102.9|95052.9|22
1650573010000|2022-04-21 20:30:10|95106.5|95056.5|95106.3|95056.3|95107.3|95057.3|95104.9|95054.9|16
1650573020000|2022-04-21 20:30:20|95106.9|95056.9|95105.1|95055.1|95106.9|95056.9|95105.1|95055.1|8
1650573030000|2022-04-21 20:30:30|95107.2|95057.2|95106.7|95056.7|95108.3|95058.3|95106.2|95056.2|9
1650573040000|2022-04-21 20:30:40|95105.3|95055.3|95104.2|95054.2|95105.3|95055.3|95104.2|95054.2|2
1650573050000|2022-04-21 20:30:50|95107.1|95057.1|95107.2|95057.2|95109|95059|95107.1|95057.1|12
1650573060000|2022-04-21 20:31:00|95107.9|95057.9|95108.1|95058.1|95109.2|95059.2|95107|95057|13
1650573070000|2022-04-21 20:31:10|95108.5|95058.5|95106.9|95056.9|95109|95059|95106.4|95056.4|16
1650573080000|2022-04-21 20:31:20|95107.7|95057.7|95104|95054|95107.7|95057.7|95104|95054|4
1650573090000|2022-04-21 20:31:30|95104.6|95054.6|95106.6|95056.6|95107.9|95057.9|95104.6|95054.6|9
1650573100000|2022-04-21 20:31:40|95106.2|95056.2|95107.1|95057.1|95107.4|95057.4|95105.9|95055.9|20
1650573110000|2022-04-21 20:31:50|95107.3|95057.3|95108.3|95058.3|95108.3|95058.3|95107.1|95057.1|15
1650573120000|2022-04-21 20:32:00|95106.1|95056.1|95103.9|95053.9|95106.7|95056.7|95103.8|95053.8|5
1650573130000|2022-04-21 20:32:10|95104.2|95054.2|95105.6|95055.6|95108|95058|95104.2|95054.2|11
1650573140000|2022-04-21 20:32:20|95106.6|95056.6|95107|95057|95107.2|95057.2|95105.2|95055.2|15
1650573150000|2022-04-21 20:32:30|95107.2|95057.2|95106.4|95056.4|95107.2|95057.2|95105.7|95055.7|19
1650573160000|2022-04-21 20:32:40|95106|95056|95105.9|95055.9|95107|95057|95105.9|95055.9|10
1650573170000|2022-04-21 20:32:50|95102.3|95052.3|95105.2|95055.2|95108.4|95058.4|95102.3|95052.3|23
1650573180000|2022-04-21 20:33:00|95105.8|95055.8|95105.8|95055.8|95106|95056|95105.6|95055.6|4
1650573190000|2022-04-21 20:33:10|95105.9|95055.9|95105.8|95055.8|95105.9|95055.9|95104.4|95054.4|9
1650573200000|2022-04-21 20:33:20|95106|95056|95105.4|95055.4|95106.1|95056.1|95104.2|95054.2|11
1650573210000|2022-04-21 20:33:30|95104.5|95054.5|95103.6|95053.6|95105.2|95055.2|95103.6|95053.6|6
1650573220000|2022-04-21 20:33:40|95104.8|95054.8|95104.3|95054.3|95105.3|95055.3|95102.3|95052.3|14
1650573230000|2022-04-21 20:33:50|95103|95053|95101.9|95051.9|95104|95054|95100.5|95050.5|28
1650573240000|2022-04-21 20:34:00|95101.6|95051.6|95122.9|95072.9|95124.5|95074.5|95101.3|95051.3|25
1650573250000|2022-04-21 20:34:10|95123.4|95073.4|95126.4|95076.4|95126.4|95076.4|95122.1|95072.1|22
1650573260000|2022-04-21 20:34:20|95126|95076|95121.7|95071.7|95126.5|95076.5|95121.6|95071.6|23
1650573270000|2022-04-21 20:34:30|95120.8|95070.8|95121.6|95071.6|95121.8|95071.8|95120.6|95070.6|10
1650573280000|2022-04-21 20:34:40|95121|95071|95120.6|95070.6|95121|95071|95119.7|95069.7|8
1650573290000|2022-04-21 20:34:50|95120|95070|95123|95073|95124.7|95074.7|95117.8|95067.8|16
1650573300000|2022-04-21 20:35:00|95124.8|95074.8|95121.9|95071.9|95124.8|95074.8|95121.1|95071.1|33
1650573310000|2022-04-21 20:35:10|95121.5|95071.5|95120.5|95070.5|95121.5|95071.5|95120.1|95070.1|9
1650573320000|2022-04-21 20:35:20|95121.6|95071.6|95127.4|95077.4|95129.8|95079.8|95120.6|95070.6|28
1650573330000|2022-04-21 20:35:30|95127.3|95077.3|95136.8|95086.8|95136.8|95086.8|95127|95077|21
1650573340000|2022-04-21 20:35:40|95135.5|95085.5|95128.8|95078.8|95136.5|95086.5|95126.7|95076.7|24
1650573350000|2022-04-21 20:35:50|95129.6|95079.6|95128|95078|95130.3|95080.3|95126.8|95076.8|18
1650573360000|2022-04-21 20:36:00|95128.3|95078.3|95132.3|95082.3|95132.3|95082.3|95128|95078|22
1650573370000|2022-04-21 20:36:10|95132.2|95082.2|95130.7|95080.7|95132.7|95082.7|95129.8|95079.8|12
1650573380000|2022-04-21 20:36:20|95130|95080|95135.8|95085.8|95135.8|95085.8|95130|95080|7
1650573390000|2022-04-21 20:36:30|95135.7|95085.7|95133.3|95083.3|95135.7|95085.7|95132.3|95082.3|15
1650573400000|2022-04-21 20:36:40|95133.2|95083.2|95133.2|95083.2|95134.2|95084.2|95132.8|95082.8|13
1650573410000|2022-04-21 20:36:50|95133.5|95083.5|95133.7|95083.7|95134.3|95084.3|95132.8|95082.8|9
1650573420000|2022-04-21 20:37:00|95134|95084|95133.9|95083.9|95135|95085|95132.7|95082.7|16
1650573430000|2022-04-21 20:37:10|95134.7|95084.7|95133.7|95083.7|95134.7|95084.7|95132.1|95082.1|12
1650573440000|2022-04-21 20:37:20|95134|95084|95139.8|95063.6|95141.6|95084|95129.2|95060.7|4
1650573450000|2022-04-21 20:37:30|95132.9|95082.9|95133.9|95083.9|95134.3|95084.3|95132.8|95082.8|16
1650573460000|2022-04-21 20:37:40|95132.9|95082.9|95133.4|95083.4|95133.9|95083.9|95132.9|95082.9|9
1650573470000|2022-04-21 20:37:50|95132.9|95082.9|95135.3|95085.3|95135.3|95085.3|95132.9|95082.9|8
1650573480000|2022-04-21 20:38:00|95131.8|95081.8|95133.3|95083.3|95134.6|95084.6|95130.7|95080.7|8
1650573490000|2022-04-21 20:38:10|95132.5|95082.5|95136.6|95086.6|95136.8|95086.8|95132.5|95082.5|11
1650573500000|2022-04-21 20:38:20|95135.7|95085.7|95142.2|95092.2|95144.4|95094.4|95135.7|95085.7|20
1650573510000|2022-04-21 20:38:30|95142.7|95092.7|95142.3|95092.3|95143.5|95093.5|95141.5|95091.5|10
1650573520000|2022-04-21 20:38:40|95142.2|95092.2|95144.9|95094.9|95146.2|95096.2|95142.2|95092.2|17
1650573530000|2022-04-21 20:38:50|95144.7|95094.7|95145.9|95095.9|95145.9|95095.9|95144.3|95094.3|22
1650573540000|2022-04-21 20:39:00|95146.4|95096.4|95142.9|95092.9|95146.5|95096.5|95141.3|95091.3|12
1650573550000|2022-04-21 20:39:10|95141.9|95091.9|95157.3|95107.3|95158|95108|95141.9|95091.9|23
1650573560000|2022-04-21 20:39:20|95156.2|95106.2|95154.2|95104.2|95158.2|95108.2|95153.8|95103.8|24
1650573570000|2022-04-21 20:39:30|95155.6|95105.6|95149.1|95099.1|95155.6|95105.6|95147.4|95097.4|19
1650573580000|2022-04-21 20:39:40|95149|95099|95145.6|95095.6|95151.1|95101.1|95145.3|95095.3|40
1650573590000|2022-04-21 20:39:50|95145.8|95095.8|95145.3|95095.3|95146.9|95096.9|95144.9|95094.9|22
1650573600000|2022-04-21 20:40:00|95144.6|95094.6|95145.9|95095.9|95146.4|95096.4|95143.3|95093.3|20
1650573610000|2022-04-21 20:40:10|95145.3|95095.3|95146.3|95096.3|95147.1|95097.1|95145|95095|15
1650573620000|2022-04-21 20:40:20|95146.1|95096.1|95146.4|95096.4|95147.2|95097.2|95145|95095|13
1650573630000|2022-04-21 20:40:30|95145.6|95095.6|95145.6|95095.6|95148|95098|95144.8|95094.8|13
1650573640000|2022-04-21 20:40:40|95146.8|95096.8|95146.8|95096.8|95147.7|95097.7|95145.3|95095.3|14
1650573650000|2022-04-21 20:40:50|95145.6|95095.6|95145.3|95095.3|95147.4|95097.4|95144.9|95094.9|12
1650573660000|2022-04-21 20:41:00|95146.4|95096.4|95140.4|95090.4|95146.4|95096.4|95136.4|95086.4|17
1650573670000|2022-04-21 20:41:10|95140|95090|95139.3|95089.3|95140|95090|95137|95087|8
1650573680000|2022-04-21 20:41:20|95139.5|95089.5|95140.6|95090.6|95141.8|95091.8|95139.5|95089.5|12
1650573690000|2022-04-21 20:41:30|95140.7|95090.7|95139.3|95089.3|95141.3|95091.3|95136.1|95086.1|9
1650573700000|2022-04-21 20:41:40|95134.9|95084.9|95138|95088|95138|95088|95134.9|95084.9|3
1650573710000|2022-04-21 20:41:50|95134.6|95084.6|95139.8|95089.8|95145.5|95089.8|95133.9|95068.5|12
1650573720000|2022-04-21 20:42:00|95140.3|95090.3|95149.1|95076.7|95149.1|95090.4|95137.4|95076.7|13
1650573730000|2022-04-21 20:42:10|95137.1|95087.1|95139.7|95089.7|95139.7|95089.7|95136|95086|6
1650573740000|2022-04-21 20:42:20|95139.3|95089.3|95143.3|95093.3|95143.3|95093.3|95139.3|95089.3|18
1650573750000|2022-04-21 20:42:30|95143.4|95093.4|95143.9|95093.9|95143.9|95093.9|95140|95090|15
1650573760000|2022-04-21 20:42:40|95143.7|95093.7|95143.7|95093.7|95144.8|95094.8|95143.7|95093.7|11
1650573770000|2022-04-21 20:42:50|95143|95093|95143.2|95093.2|95144|95094|95143|95093|5
1650573780000|2022-04-21 20:43:00|95144|95094|95143|95093|95144.5|95094.5|95141|95091|20
1650573790000|2022-04-21 20:43:10|95143.5|95093.5|95146.8|95096.8|95146.8|95096.8|95141.9|95091.9|12
1650573800000|2022-04-21 20:43:20|95144.4|95094.4|95143.5|95093.5|95145.4|95095.4|95142.2|95092.2|16
1650573810000|2022-04-21 20:43:30|95143.6|95093.6|95135.7|95085.7|95143.9|95093.9|95135.3|95085.3|23
1650573820000|2022-04-21 20:43:40|95136.9|95086.9|95139.2|95089.2|95139.4|95089.4|95135|95085|43
1650573830000|2022-04-21 20:43:50|95139.3|95089.3|95139.3|95089.3|95140.2|95090.2|95135.9|95085.9|32
1650573840000|2022-04-21 20:44:00|95139.5|95089.5|95140.5|95090.5|95141.4|95091.4|95139.5|95089.5|18
1650573850000|2022-04-21 20:44:10|95144.9|95094.9|95143.8|95093.8|95144.9|95094.9|95142.8|95092.8|22
1650573860000|2022-04-21 20:44:20|95143.4|95093.4|95142.4|95092.4|95144.7|95094.7|95142|95092|15
1650573870000|2022-04-21 20:44:30|95141.3|95091.3|95143.3|95093.3|95143.6|95093.6|95141.3|95091.3|15
1650573880000|2022-04-21 20:44:40|95143|95093|95144|95094|95144.2|95094.2|95142.3|95092.3|25
1650573890000|2022-04-21 20:44:50|95143.7|95093.7|95145.1|95095.1|95145.1|95095.1|95142.2|95092.2|19
1650573900000|2022-04-21 20:45:00|95155.6|95083.1|95141.4|95091.4|95156.6|95095.1|95138.1|95073|30
1650573910000|2022-04-21 20:45:10|95141.2|95091.2|95140.4|95090.4|95142.4|95092.4|95136|95086|34
1650573920000|2022-04-21 20:45:20|95140.1|95090.1|95141.2|95091.2|95142.2|95092.2|95137.5|95087.5|21
1650573930000|2022-04-21 20:45:30|95141.9|95091.9|95140|95090|95142.8|95092.8|95140|95090|16
1650573940000|2022-04-21 20:45:40|95140.1|95090.1|95141.4|95091.4|95141.8|95091.8|95138.6|95088.6|10
1650573950000|2022-04-21 20:45:50|95137.7|95087.7|95143.2|95093.2|95143.2|95093.2|95137.7|95087.7|13
1650573960000|2022-04-21 20:46:00|95142.7|95092.7|95137.6|95087.6|95142.7|95092.7|95137.2|95087.2|34
1650573970000|2022-04-21 20:46:10|95138.2|95088.2|95140.4|95090.4|95141|95091|95137.9|95087.9|26
1650573980000|2022-04-21 20:46:20|95141.4|95091.4|95137.2|95087.2|95141.4|95091.4|95136.8|95086.8|19
1650573990000|2022-04-21 20:46:30|95136.8|95086.8|95141|95091|95154.5|95091.1|95136.8|95075.5|18
1650574000000|2022-04-21 20:46:40|95140.7|95090.7|95142|95092|95142.9|95092.9|95139|95089|34
1650574010000|2022-04-21 20:46:50|95141.6|95091.6|95138.9|95088.9|95142.6|95092.6|95138.9|95088.9|19
1650574020000|2022-04-21 20:47:00|95138|95088|95138.8|95088.8|95138.8|95088.8|95137.2|95087.2|8
1650574030000|2022-04-21 20:47:10|95137.6|95087.6|95139.6|95089.6|95140.1|95090.1|95137.6|95087.6|10
1650574040000|2022-04-21 20:47:20|95138.5|95088.5|95139.9|95089.9|95139.9|95089.9|95138.5|95088.5|7
1650574050000|2022-04-21 20:47:30|95149.9|95076.4|95138.8|95088.8|95150.3|95089.4|95138.8|95075.8|7
1650574060000|2022-04-21 20:47:40|95137.2|95087.2|95140.3|95090.3|95140.5|95090.5|95137.2|95087.2|8
1650574070000|2022-04-21 20:47:50|95139.2|95089.2|95139.5|95089.5|95139.8|95089.8|95137.9|95087.9|11
1650574080000|2022-04-21 20:48:00|95148.7|95078|95140.4|95090.4|95148.7|95090.4|95138.7|95078|14
1650574090000|2022-04-21 20:48:10|95138.5|95088.5|95140|95090|95140.4|95090.4|95138.5|95088.5|15
1650574100000|2022-04-21 20:48:20|95140.1|95090.1|95140.3|95090.3|95140.5|95090.5|95139.3|95089.3|12
1650574110000|2022-04-21 20:48:30|95139.4|95089.4|95140.7|95090.7|95153.7|95090.8|95139.3|95077.1|10
1650574120000|2022-04-21 20:48:40|95137|95087|95139.3|95089.3|95152.4|95092.3|95137|95074.8|21
1650574130000|2022-04-21 20:48:50|95138.3|95088.3|95139.2|95089.2|95141.6|95091.6|95136.9|95086.9|13
1650574140000|2022-04-21 20:49:00|95138.6|95088.6|95143.7|95093.7|95153.8|95093.7|95136.5|95074.9|32
1650574150000|2022-04-21 20:49:10|95154.5|95082.6|95139.4|95089.4|95155.3|95092.7|95139.2|95073.4|23
1650574160000|2022-04-21 20:49:20|95149.8|95079|95148.2|95078.1|95152|95088.2|95136.1|95073.1|22
1650574170000|2022-04-21 20:49:30|95138.2|95088.2|95137.6|95087.6|95152.7|95088.8|95137.4|95074.5|14
1650574180000|2022-04-21 20:49:40|95148.5|95076.4|95156.1|95067.7|95156.1|95076.9|95148.5|95067.7|20
1650574190000|2022-04-21 20:49:50|95156.6|95067.2|95135.5|95085.5|95156.6|95087.4|95132.4|95064.8|32
1650574200000|2022-04-21 20:50:00|95136.9|95086.9|95154.9|95074|95154.9|95086.9|95134.4|95068|40
1650574210000|2022-04-21 20:50:10|95157.8|95071.3|95156.7|95082.6|95166.1|95092.9|95140.9|95071.3|29
1650574220000|2022-04-21 20:50:20|95157.5|95080.5|95156.2|95079.3|95161.9|95093.6|95143.6|95073.6|17
1650574230000|2022-04-21 20:50:30|95158.8|95076.5|95161.6|95073.6|95161.6|95079|95156.5|95073.6|21
1650574240000|2022-04-21 20:50:40|95161.7|95073|95153|95082.9|95161.7|95093.4|95142|95073|11
1650574250000|2022-04-21 20:50:50|95154.3|95081.3|95161|95075.8|95161|95092.4|95142.3|95075|8
1650574260000|2022-04-21 20:51:00|95158.2|95078.8|95162.4|95079.1|95165.5|95095.9|95145.1|95076.7|33
1650574270000|2022-04-21 20:51:10|95162|95078.8|95153.9|95078.2|95163.9|95094.5|95144.5|95073.5|18
1650574280000|2022-04-21 20:51:20|95153.7|95078|95142.3|95092.3|95159.1|95092.3|95142.3|95074.6|20
1650574290000|2022-04-21 20:51:30|95142.1|95092.1|95155.1|95082.5|95168.8|95092.1|95142.1|95068.7|18
1650574300000|2022-04-21 20:51:40|95158|95080.3|95159.7|95081.3|95163|95096.2|95144.4|95077.6|23
1650574310000|2022-04-21 20:51:50|95146.4|95096.4|95159.8|95082.4|95160.7|95096.7|95145.7|95081.4|14
1650574320000|2022-04-21 20:52:00|95165.3|95078.9|95167.2|95074.1|95167.2|95093.5|95143.5|95074.1|24
1650574330000|2022-04-21 20:52:10|95164.5|95076|95164.8|95072.2|95167.8|95093|95143|95071.6|12
1650574340000|2022-04-21 20:52:20|95164.4|95071.7|95154|95078.9|95164.4|95080.4|95151.9|95071.7|18
1650574350000|2022-04-21 20:52:30|95153.3|95079.2|95168|95071.3|95178.5|95080.1|95152.6|95063.1|13
1650574360000|2022-04-21 20:52:40|95164.8|95068.2|95164.6|95073.5|95169.8|95073.5|95162.9|95067.3|8
1650574370000|2022-04-21 20:52:50|95163.8|95071.1|95165.1|95068.3|95166.8|95071.3|95161.1|95068.2|9
1650574380000|2022-04-21 20:53:00|95167.4|95068.1|95165.4|95077.2|95167.4|95084.7|95156.4|95068.1|27
1650574390000|2022-04-21 20:53:10|95164|95077|95174.1|95080.5|95174.1|95087.8|95161.9|95075.4|31
1650574400000|2022-04-21 20:53:20|95170.4|95080.7|95169.2|95084.6|95176.4|95100.8|95150.8|95078.7|11
1650574410000|2022-04-21 20:53:30|95168.4|95082.2|95171.6|95082.1|95173.6|95082.2|95168.4|95078.8|25
1650574420000|2022-04-21 20:53:40|95171.4|95082.8|95163.3|95086.6|95171.8|95089.7|95161.7|95079.5|10
1650574430000|2022-04-21 20:53:50|95165.6|95085|95149.2|95099.2|95165.6|95100.4|95149.1|95085|17
1650574440000|2022-04-21 20:54:00|95162|95084.4|95166.2|95082.9|95168.6|95098.2|95147.7|95081.3|23
1650574450000|2022-04-21 20:54:10|95167.1|95085.2|95165.8|95085.6|95169.4|95101|95149.1|95080.3|27
1650574460000|2022-04-21 20:54:20|95167.7|95083.9|95166.6|95086.3|95168.1|95090.9|95161.1|95083.9|21
1650574470000|2022-04-21 20:54:30|95164.5|95087.9|95167.1|95088.2|95169.1|95088.2|95164.5|95082.6|12
1650574480000|2022-04-21 20:54:40|95167.4|95088.4|95160.8|95088.6|95169.3|95088.6|95160.8|95082.9|6
1650574490000|2022-04-21 20:54:50|95169.3|95082.2|95171.5|95083.5|95175.9|95083.5|95168.1|95075.8|11
1650574500000|2022-04-21 20:55:00|95177.8|95078.1|95192.3|95076.3|95200.8|95087.3|95172.5|95070.3|70
1650574510000|2022-04-21 20:55:10|95186.7|95070.9|95194.2|95078.2|95279.7|95163.7|95185.3|95069.3|60
1650574520000|2022-04-21 20:55:20|95192.8|95076.8|95219.2|95103.2|95341.6|95225.6|95190.9|95074.9|70
1650574530000|2022-04-21 20:55:30|95221|95105|95221.8|95105.8|95226.7|95110.7|95218.6|95102.6|49
1650574540000|2022-04-21 20:55:40|95217.5|95101.5|95213.1|95097.1|95222.8|95106.8|95208.1|95092.1|50
1650574550000|2022-04-21 20:55:50|95214|95098|95216.3|95100.3|95222.1|95106.1|95212.9|95096.9|42
1650574560000|2022-04-21 20:56:00|95216.1|95100.1|95222.3|95106.3|95222.3|95106.3|95207.2|95091.2|47
1650574570000|2022-04-21 20:56:10|95219.5|95103.5|95227.7|95111.7|95229.5|95113.5|95210.8|95094.8|47
1650574580000|2022-04-21 20:56:20|95234.5|95118.5|95231|95115|95234.5|95118.5|95220.8|95104.8|47
1650574590000|2022-04-21 20:56:30|95229.7|95113.7|95214.9|95098.9|95231.4|95115.4|95209.6|95093.6|47
1650574600000|2022-04-21 20:56:40|95213.5|95097.5|95218.1|95102.1|95224.3|95108.3|95212.4|95096.4|39
1650574610000|2022-04-21 20:56:50|95217.5|95101.5|95224.8|95108.8|95231.2|95115.2|95215.1|95099.1|52
1650574620000|2022-04-21 20:57:00|95217.4|95101.4|95220.3|95104.3|95230.2|95114.2|95214.9|95098.9|56
1650574630000|2022-04-21 20:57:10|95221.6|95105.6|95237.2|95121.2|95237.3|95121.3|95220.2|95104.2|46
1650574640000|2022-04-21 20:57:20|95236.9|95120.9|95250.1|95134.1|95251.6|95135.6|95236|95120|43
1650574650000|2022-04-21 20:57:30|95251|95135|95252.4|95136.4|95257.8|95141.8|95247|95131|23
1650574660000|2022-04-21 20:57:40|95251.9|95135.9|95252.7|95136.7|95255|95139|95246.3|95130.3|36
1650574670000|2022-04-21 20:57:50|95251.2|95135.2|95244.7|95128.7|95254.5|95138.5|95237|95121|42
1650574680000|2022-04-21 20:58:00|95244.6|95128.6|95245.1|95129.1|95249.1|95133.1|95244.4|95128.4|34
1650574690000|2022-04-21 20:58:10|95246.8|95130.8|95253.8|95137.8|95253.8|95137.8|95243.8|95127.8|31
1650574700000|2022-04-21 20:58:20|95252.3|95136.3|95247.8|95131.8|95252.3|95136.3|95246.8|95130.8|23
1650574710000|2022-04-21 20:58:30|95246.8|95130.8|95245.1|95129.1|95247.1|95131.1|95243.5|95127.5|17
1650574720000|2022-04-21 20:58:40|95243.9|95127.9|95241.5|95125.5|95244.5|95128.5|95238.9|95122.9|14
1650574730000|2022-04-21 20:58:50|95240.8|95124.8|95239.7|95123.7|95242.3|95126.3|95238.9|95122.9|7
1650574740000|2022-04-21 20:59:00|95239.5|95123.5|95239.8|95123.8|95251.3|95135.3|95239.1|95123.1|34
1650574750000|2022-04-21 20:59:10|95239.9|95123.9|95239.3|95123.3|95241.5|95125.5|95238|95122|20
1650574760000|2022-04-21 20:59:20|95239.4|95123.4|95239.6|95123.6|95239.6|95123.6|95238.5|95122.5|10
1650574770000|2022-04-21 20:59:30|95237.2|95121.2|95234.6|95118.6|95237.2|95121.2|95233.2|95117.2|9
1650574780000|2022-04-21 20:59:40|95234.4|95118.4|95236.5|95120.5|95238.4|95122.4|95233.6|95117.6|18
1650574790000|2022-04-21 20:59:50|95236.6|95120.6|95219|95103|95238.6|95122.6|95203.3|95087.3|29
1650574800000|2022-04-21 21:00:00|95184.6|95068.6|95192.5|95076.5|95192.5|95076.5|95184|95068|3
1650576870000|2022-04-21 21:34:30|95286.6|95170.6|95286.6|95170.6|95286.6|95170.6|95286.6|95170.6|1
1650578110000|2022-04-21 21:55:10|95253.2|95137.2|95245.2|95129.2|95259.1|95143.1|95245.2|95129.2|4
1650578120000|2022-04-21 21:55:20|95233.2|95117.2|95240|95124|95240.8|95124.8|95233.2|95117.2|4
1650578130000|2022-04-21 21:55:30|95246.2|95130.2|95246.2|95130.2|95246.2|95130.2|95246.2|95130.2|1
1650578140000|2022-04-21 21:55:40|95246.6|95130.6|95258|95142|95258|95142|95246.6|95130.6|3
1650578150000|2022-04-21 21:55:50|95250.6|95134.6|95255.5|95139.5|95255.5|95139.5|95250.6|95134.6|2
1650578170000|2022-04-21 21:56:10|95232|95116|95232|95116|95232|95116|95232|95116|1
1650578190000|2022-04-21 21:56:30|95244.4|95128.4|95241.7|95125.7|95244.4|95128.4|95241.7|95125.7|3
1650578200000|2022-04-21 21:56:40|95236.8|95120.8|95236.8|95120.8|95236.8|95120.8|95236.8|95120.8|1
1650578210000|2022-04-21 21:56:50|95224.1|95108.1|95239.6|95123.6|95239.9|95123.9|95224.1|95108.1|11
1650578230000|2022-04-21 21:57:10|95225|95109|95237.8|95121.8|95242.5|95126.5|95214.7|95098.7|8
1650578240000|2022-04-21 21:57:20|95243.1|95127.1|95241.8|95125.8|95249.4|95133.4|95203.8|95087.8|19
1650578250000|2022-04-21 21:57:30|95243.9|95127.9|95241.9|95125.9|95248.2|95132.2|95227.8|95111.8|21
1650578310000|2022-04-21 21:58:30|95233.3|95117.3|95250.4|95134.4|95260.2|95144.2|95231.2|95115.2|16
1650578320000|2022-04-21 21:58:40|95239.6|95123.6|95239.6|95123.6|95239.6|95123.6|95239.6|95123.6|1
1650578330000|2022-04-21 21:58:50|95217.8|95101.8|95243.7|95127.7|95243.7|95127.7|95217.8|95101.8|8
1650578340000|2022-04-21 21:59:00|95231.2|95115.2|95248.9|95132.9|95248.9|95132.9|95231.2|95115.2|4
1650578350000|2022-04-21 21:59:10|95237.7|95121.7|95253.5|95137.5|95253.5|95137.5|95237.7|95121.7|6
1650578370000|2022-04-21 21:59:30|95213.3|95097.3|95246.8|95130.8|95246.8|95130.8|95213.3|95097.3|6
1650578390000|2022-04-21 21:59:50|95241.7|95125.7|95242|95126|95242|95126|95241.7|95125.7|2
1650578400000|2022-04-21 22:00:00|95240.2|95124.2|95235.4|95119.4|95244.2|95128.2|95231.7|95115.7|16
1650578410000|2022-04-21 22:00:10|95235.8|95119.8|95255.2|95139.2|95255.9|95139.9|95235.4|95119.4|37
1650578420000|2022-04-21 22:00:20|95254.6|95138.6|95252.1|95136.1|95255.5|95139.5|95243.5|95127.5|36
1650578430000|2022-04-21 22:00:30|95251|95135|95251.5|95135.5|95254|95138|95244.7|95128.7|25
1650578440000|2022-04-21 22:00:40|95253.4|95137.4|95249.6|95133.6|95254.9|95138.9|95244.9|95128.9|16
1650578450000|2022-04-21 22:00:50|95248|95132|95247.4|95131.4|95251.4|95135.4|95243.3|95127.3|19
1650578460000|2022-04-21 22:01:00|95246.8|95130.8|95251|95135|95252.5|95136.5|95221.8|95105.8|43
1650578470000|2022-04-21 22:01:10|95251.2|95135.2|95251.5|95135.5|95251.5|95135.5|95250.9|95134.9|9
1650578480000|2022-04-21 22:01:20|95248.1|95132.1|95243|95127|95248.1|95132.1|95239.3|95123.3|6
1650578490000|2022-04-21 22:01:30|95242.8|95126.8|95249.8|95133.8|95255.4|95139.4|95242.8|95126.8|22
1650578500000|2022-04-21 22:01:40|95249.9|95133.9|95252.9|95136.9|95253.6|95137.6|95246.5|95130.5|15
1650578510000|2022-04-21 22:01:50|95251.3|95135.3|95254.1|95138.1|95255.9|95139.9|95251.1|95135.1|11
1650578520000|2022-04-21 22:02:00|95254.2|95138.2|95250.8|95134.8|95254.8|95138.8|95232.5|95116.5|31
1650578530000|2022-04-21 22:02:10|95251.2|95135.2|95252.9|95136.9|95253|95137|95250.4|95134.4|36
1650578540000|2022-04-21 22:02:20|95253|95137|95228.3|95112.3|95261.8|95145.8|95226.6|95110.6|38
1650578550000|2022-04-21 22:02:30|95218.9|95102.9|95239.6|95123.6|95239.7|95123.7|95217.4|95101.4|16
1650578560000|2022-04-21 22:02:40|95233.1|95117.1|95231.8|95115.8|95244.2|95128.2|95231.4|95115.4|15
1650578570000|2022-04-21 22:02:50|95229.5|95113.5|95243.4|95127.4|95263|95147|95228.7|95112.7|31
1650578580000|2022-04-21 22:03:00|95228.8|95112.8|95214.1|95098.1|95237.7|95121.7|95210.7|95094.7|23
1650578590000|2022-04-21 22:03:10|95220.1|95104.1|95229.2|95113.2|95229.2|95113.2|95201.1|95085.1|22
1650578600000|2022-04-21 22:03:20|95227.7|95111.7|95230.5|95114.5|95235.7|95119.7|95214.2|95098.2|24
1650578610000|2022-04-21 22:03:30|95230.6|95114.6|95231|95115|95231.7|95115.7|95228.3|95112.3|24
1650578620000|2022-04-21 22:03:40|95230.4|95114.4|95229.7|95113.7|95231.2|95115.2|95229.5|95113.5|12
1650578630000|2022-04-21 22:03:50|95230.1|95114.1|95209.8|95093.8|95232|95116|95195.1|95079.1|25
1650578640000|2022-04-21 22:04:00|95209.7|95093.7|95189.4|95073.4|95210.8|95094.8|95189.4|95073.4|21
1650578650000|2022-04-21 22:04:10|95187.7|95071.7|95202.9|95086.9|95204.9|95088.9|95187.7|95071.7|31
1650578660000|2022-04-21 22:04:20|95203.5|95087.5|95197.8|95081.8|95209.8|95093.8|95185.4|95069.4|31
1650578670000|2022-04-21 22:04:30|95201.8|95085.8|95204|95088|95205.1|95089.1|95182.3|95066.3|35
1650578680000|2022-04-21 22:04:40|95202.4|95086.4|95212|95096|95212|95096|95184.9|95068.9|19
1650578690000|2022-04-21 22:04:50|95190.1|95074.1|95192|95076|95206.4|95090.4|95185.3|95069.3|34
1650578700000|2022-04-21 22:05:00|95191.3|95075.3|95193.9|95077.9|95213.1|95097.1|95181.6|95065.6|59
1650578710000|2022-04-21 22:05:10|95191.3|95075.3|95174.3|95058.3|95196.2|95080.2|95163.4|95047.4|50
1650578720000|2022-04-21 22:05:20|95177.3|95061.3|95156.2|95040.2|95184.1|95068.1|95146.9|95030.9|48
1650578730000|2022-04-21 22:05:30|95167.5|95051.5|95160.5|95044.5|95185.2|95069.2|95152.5|95036.5|45
1650578740000|2022-04-21 22:05:40|95158.2|95042.2|95156.6|95040.6|95163.2|95047.2|95130.8|95014.8|20
1650578750000|2022-04-21 22:05:50|95153.9|95037.9|95163.6|95047.6|95181|95065|95153.9|95037.9|38
1650578760000|2022-04-21 22:06:00|95161.3|95045.3|95179.8|95063.8|95182|95066|95154.9|95038.9|53
1650578770000|2022-04-21 22:06:10|95179|95063|95179.5|95063.5|95183.8|95067.8|95156.6|95040.6|53
1650578780000|2022-04-21 22:06:20|95179|95063|95158.9|95042.9|95180.4|95064.4|95146.9|95030.9|57
1650578790000|2022-04-21 22:06:30|95163.8|95047.8|95147|95031|95168|95052|95145.6|95029.6|23
1650578800000|2022-04-21 22:06:40|95152.5|95036.5|95157.5|95041.5|95161.7|95045.7|95147.2|95031.2|29
1650578810000|2022-04-21 22:06:50|95161.4|95045.4|95155.8|95039.8|95170.9|95054.9|95140.7|95024.7|34
1650578820000|2022-04-21 22:07:00|95161.9|95045.9|95148|95032|95169.7|95053.7|95137.7|95021.7|50
1650578830000|2022-04-21 22:07:10|95133.1|95017.1|95166.3|95050.3|95169.2|95053.2|95133.1|95017.1|39
1650578840000|2022-04-21 22:07:20|95166.9|95050.9|95149.9|95033.9|95169.1|95053.1|95135.1|95019.1|48
1650578850000|2022-04-21 22:07:30|95155.8|95039.8|95139.9|95023.9|95155.8|95039.8|95136|95020|26
1650578860000|2022-04-21 22:07:40|95130.5|95014.5|95139.1|95023.1|95162.5|95046.5|95129|95013|34
1650578870000|2022-04-21 22:07:50|95133|95017|95144.7|95028.7|95166.4|95050.4|95132.7|95016.7|53
1650578880000|2022-04-21 22:08:00|95141.7|95025.7|95152.4|95036.4|95168.5|95052.5|95140.4|95024.4|41
1650578890000|2022-04-21 22:08:10|95150.4|95034.4|95142.3|95026.3|95151.8|95035.8|95142.3|95026.3|16
1650578900000|2022-04-21 22:08:20|95139.6|95023.6|95149.7|95033.7|95170.3|95054.3|95139.6|95023.6|38
1650578910000|2022-04-21 22:08:30|95150.1|95034.1|95147.3|95031.3|95162.5|95046.5|95127.2|95011.2|43
1650578920000|2022-04-21 22:08:40|95147.5|95031.5|95143.3|95027.3|95168.3|95052.3|95135.4|95019.4|50
1650578930000|2022-04-21 22:08:50|95140.6|95024.6|95141.4|95025.4|95173|95057|95138.9|95022.9|55
1650578940000|2022-04-21 22:09:00|95147.5|95031.5|95156.6|95040.6|95166.3|95050.3|95133.5|95017.5|49
1650578950000|2022-04-21 22:09:10|95149.4|95033.4|95156|95040|95177.7|95061.7|95138.9|95022.9|57
1650578960000|2022-04-21 22:09:20|95156.6|95040.6|95143.4|95027.4|95163.9|95047.9|95134.7|95018.7|53
1650578970000|2022-04-21 22:09:30|95141.4|95025.4|95169.9|95053.9|95195.6|95079.6|95124.9|95008.9|21
1650578980000|2022-04-21 22:09:40|95150.4|95034.4|95155.5|95039.5|95166.2|95050.2|95141.4|95025.4|43
1650578990000|2022-04-21 22:09:50|95155.8|95039.8|95147.9|95031.9|95169.1|95053.1|95137.8|95021.8|39
1650579000000|2022-04-21 22:10:00|95150.9|95034.9|95161.5|95045.5|95162.1|95046.1|95127.4|95011.4|40
1650579010000|2022-04-21 22:10:10|95161.1|95045.1|95145.1|95029.1|95161.6|95045.6|95142.7|95026.7|40
1650579020000|2022-04-21 22:10:20|95156.4|95040.4|95154|95038|95161.1|95045.1|95149.8|95033.8|44
1650579030000|2022-04-21 22:10:30|95153.9|95037.9|95164.9|95048.9|95164.9|95048.9|95149.1|95033.1|41
1650579040000|2022-04-21 22:10:40|95160.6|95044.6|95151|95035|95188.3|95072.3|95145.7|95029.7|41
1650579050000|2022-04-21 22:10:50|95160.1|95044.1|95145.2|95029.2|95170.9|95054.9|95135.2|95019.2|34
1650579060000|2022-04-21 22:11:00|95141.2|95025.2|95160.1|95044.1|95169|95053|95129.1|95013.1|38
1650579070000|2022-04-21 22:11:10|95160.2|95044.2|95168.6|95052.6|95169.3|95053.3|95149.8|95033.8|13
1650579080000|2022-04-21 22:11:20|95161.1|95045.1|95147.8|95031.8|95171.9|95055.9|95147.7|95031.7|30
1650579090000|2022-04-21 22:11:30|95147.9|95031.9|95140.4|95024.4|95153.2|95037.2|95135.7|95019.7|41
1650579100000|2022-04-21 22:11:40|95140.3|95024.3|95145.9|95030.9|95149.1|95033.1|95131.2|95015.2|44
1650579110000|2022-04-21 22:11:50|95149.5|95033.5|95165.7|95049.7|95172|95059|95129.5|95013.5|34
1650579120000|2022-04-21 22:12:00|95170.7|95054.7|95175|95059|95189.2|95073.2|95148.9|95032.9|40
1650579130000|2022-04-21 22:12:10|95173.7|95057.7|95172.1|95056.1|95179.8|95063.8|95162.5|95046.5|31
1650579140000|2022-04-21 22:12:20|95175|95059|95186.5|95070.5|95190.9|95074.9|95174.3|95058.3|35
1650579150000|2022-04-21 22:12:30|95187.2|95071.2|95184.2|95068.2|95189.2|95073.2|95175.9|95059.9|41
1650579160000|2022-04-21 22:12:40|95185.9|95069.9|95180.2|95064.2|95185.9|95069.9|95174.2|95058.2|50
1650579170000|2022-04-21 22:12:50|95179.5|95063.5|95177.8|95061.8|95181.8|95065.8|95174.1|95058.1|43
1650579180000|2022-04-21 22:13:00|95177.4|95061.4|95175.7|95059.7|95180.9|95064.9|95174.4|95058.4|28
1650579190000|2022-04-21 22:13:10|95175.5|95059.5|95181.7|95065.7|95181.7|95065.7|95172.2|95056.2|36
1650579200000|2022-04-21 22:13:20|95180.3|95064.3|95181.7|95065.7|95185.3|95069.3|95179|95063|49
1650579210000|2022-04-21 22:13:30|95182.1|95066.1|95180.2|95064.2|95185.8|95070.3|95174.7|95060.6|41
1650579220000|2022-04-21 22:13:40|95180.3|95064.3|95180|95064|95182.4|95068.7|95169.8|95056.8|33
1650579230000|2022-04-21 22:13:50|95180.3|95064.3|95177.4|95061.4|95185.9|95069.9|95172.2|95056.2|48
1650579240000|2022-04-21 22:14:00|95177|95061|95175|95059|95183.1|95067.1|95170.7|95054.7|51
1650579250000|2022-04-21 22:14:10|95174.9|95058.9|95175.5|95059.5|95178.2|95062.2|95165|95049|51
1650579260000|2022-04-21 22:14:20|95175.8|95059.8|95173.7|95057.7|95180.5|95064.5|95167|95051|43
1650579270000|2022-04-21 22:14:30|95173.3|95057.3|95182.4|95066.4|95182.4|95066.4|95164.6|95048.6|51
1650579280000|2022-04-21 22:14:40|95182.5|95066.5|95174.3|95058.3|95183.2|95067.2|95170.5|95054.5|29
1650579290000|2022-04-21 22:14:50|95173.5|95057.5|95179|95063|95186.2|95070.2|95168.5|95053.9|49
1650579300000|2022-04-21 22:15:00|95177.9|95061.9|95160.6|95044.6|95186.5|95070.5|95154.7|95038.7|38
1650579310000|2022-04-21 22:15:10|95160|95044|95176.1|95060.1|95190.4|95074.4|95160|95044|40
1650579320000|2022-04-21 22:15:20|95176.2|95060.2|95168.1|95052.1|95178.3|95062.3|95167.2|95051.2|38
1650579330000|2022-04-21 22:15:30|95168|95052|95172.9|95056.9|95190.8|95074.8|95167.2|95051.2|48
1650579340000|2022-04-21 22:15:40|95179.1|95063.1|95177.1|95061.1|95185.4|95069.4|95172.5|95056.5|40
1650579350000|2022-04-21 22:15:50|95177|95061|95189|95073|95189.7|95073.7|95170.6|95054.6|38
1650579360000|2022-04-21 22:16:00|95188.6|95072.6|95169.6|95053.6|95188.6|95072.6|95165.4|95049.4|50
1650579370000|2022-04-21 22:16:10|95175.9|95059.9|95170.8|95054.8|95182.5|95066.5|95169|95053|35
1650579380000|2022-04-21 22:16:20|95175.3|95059.3|95170.4|95054.4|95196.3|95080.3|95168.6|95052.6|65
1650579390000|2022-04-21 22:16:30|95175.2|95059.2|95178.6|95062.6|95188.1|95072.1|95167.7|95051.7|46
1650579400000|2022-04-21 22:16:40|95177.5|95061.5|95172.1|95056.1|95192.4|95076.4|95167.2|95051.2|40
1650579410000|2022-04-21 22:16:50|95179.7|95063.7|95181.1|95065.1|95193.9|95077.9|95166.7|95050.7|46
1650579420000|2022-04-21 22:17:00|95183.5|95067.5|95170.9|95054.9|95187|95071|95167.6|95051.6|37
1650579430000|2022-04-21 22:17:10|95171|95055|95175.6|95059.6|95181.7|95065.7|95171|95055|15
1650579440000|2022-04-21 22:17:20|95176.3|95060.3|95175.6|95059.6|95176.3|95060.3|95166|95050|20
1650579450000|2022-04-21 22:17:30|95177.2|95061.2|95175.5|95059.5|95178.3|95062.3|95174.2|95058.2|4
1650579460000|2022-04-21 22:17:40|95172.2|95056.2|95165.6|95049.6|95173.4|95057.4|95155|95039|21
1650579470000|2022-04-21 22:17:50|95180.7|95064.7|95182.2|95066.2|95182.7|95066.7|95144.8|95028.8|43
1650579480000|2022-04-21 22:18:00|95182.3|95066.3|95167.4|95051.4|95182.7|95066.7|95159.7|95043.7|39
1650579490000|2022-04-21 22:18:10|95166|95050|95151.2|95035.2|95168.2|95052.2|95151.1|95035.1|29
1650579500000|2022-04-21 22:18:20|95143.9|95027.9|95149.3|95033.3|95179.7|95063.7|95141.4|95025.4|28
1650579510000|2022-04-21 22:18:30|95156.6|95040.6|95163.3|95047.3|95178.5|95062.5|95148.1|95032.1|50
1650579520000|2022-04-21 22:18:40|95165.7|95049.7|95166.4|95050.4|95168.6|95052.6|95144.7|95028.7|29
1650579530000|2022-04-21 22:18:50|95167.8|95051.8|95158.2|95042.2|95178.3|95062.3|95154.8|95038.8|45
1650579540000|2022-04-21 22:19:00|95163.5|95047.5|95166.1|95050.1|95173|95057|95152.8|95036.8|53
1650579550000|2022-04-21 22:19:10|95159.9|95043.9|95159.2|95043.2|95177.6|95061.6|95150.2|95034.2|33
1650579560000|2022-04-21 22:19:20|95157.8|95041.8|95147|95031|95160.5|95044.5|95143.3|95027.3|28
1650579570000|2022-04-21 22:19:30|95146|95030|95154.8|95038.8|95160.5|95044.5|95146|95030|11
1650579580000|2022-04-21 22:19:40|95153.1|95037.1|95147.8|95031.8|95156.1|95040.1|95140|95024|15
1650579590000|2022-04-21 22:19:50|95136|95020|95168.1|95052.1|95168.6|95052.6|95136|95020|17
1650579600000|2022-04-21 22:20:00|95167.3|95051.3|95153.2|95037.2|95167.3|95051.3|95143.9|95027.9|21
1650579610000|2022-04-21 22:20:10|95157.9|95041.9|95145.7|95029.7|95157.9|95041.9|95143.7|95027.7|6
1650579620000|2022-04-21 22:20:20|95156.2|95040.2|95150|95034|95156.2|95040.2|95137.2|95021.2|12
1650579630000|2022-04-21 22:20:30|95152.6|95036.6|95163.5|95047.5|95165.5|95049.5|95152.1|95036.1|35
1650579640000|2022-04-21 22:20:40|95163.6|95047.6|95164.7|95048.7|95178.1|95062.1|95133.7|95017.7|37
1650579650000|2022-04-21 22:20:50|95164.6|95048.6|95157.1|95041.1|95171.1|95055.1|95147.7|95031.7|42
1650579660000|2022-04-21 22:21:00|95158.5|95042.5|95158.1|95042.1|95167.5|95051.5|95148.7|95032.7|41
1650579670000|2022-04-21 22:21:10|95169.9|95053.9|95165|95049|95169.9|95053.9|95156.3|95040.3|33
1650579680000|2022-04-21 22:21:20|95164.7|95048.7|95162.6|95046.6|95169.8|95053.8|95158.6|95042.6|35
1650579690000|2022-04-21 22:21:30|95162.1|95046.1|95159.3|95043.3|95163.5|95047.5|95158.8|95042.8|20
1650579700000|2022-04-21 22:21:40|95157.9|95041.9|95159.6|95043.6|95159.6|95043.6|95157.9|95041.9|10
1650579710000|2022-04-21 22:21:50|95159|95043|95159.5|95043.5|95159.5|95043.5|95158.6|95042.6|11
1650579720000|2022-04-21 22:22:00|95159|95043|95160.3|95044.3|95160.3|95044.3|95157.6|95041.6|14
1650579730000|2022-04-21 22:22:10|95160|95044|95159.1|95043.1|95160|95044|95157.9|95041.9|11
1650579740000|2022-04-21 22:22:20|95159|95043|95157.6|95041.6|95159.2|95043.2|95157.6|95041.6|12
1650579750000|2022-04-21 22:22:30|95157.4|95041.4|95155.3|95039.3|95157.9|95041.9|95154.5|95038.5|14
1650579760000|2022-04-21 22:22:40|95155|95039|95157.5|95041.5|95158.1|95042.1|95154.3|95038.3|18
1650579770000|2022-04-21 22:22:50|95156.6|95040.6|95154.2|95038.2|95157|95041|95153.7|95037.7|14
1650579780000|2022-04-21 22:23:00|95153|95037|95153.7|95037.7|95154.3|95038.3|95153|95037|6
1650579790000|2022-04-21 22:23:10|95152.5|95036.5|95153.6|95037.6|95153.6|95037.6|95152.1|95036.1|11
1650579800000|2022-04-21 22:23:20|95153.8|95037.8|95164|95048|95165.1|95049.1|95152.7|95036.7|25
1650579810000|2022-04-21 22:23:30|95163.6|95047.6|95163.1|95047.1|95164.4|95048.4|95162.3|95046.3|19
1650579820000|2022-04-21 22:23:40|95163|95047|95161.5|95045.5|95163.3|95047.3|95159.8|95045.5|23
1650579830000|2022-04-21 22:23:50|95160.6|95044.6|95162.2|95046.2|95162.6|95046.6|95160.6|95044.6|22
1650579840000|2022-04-21 22:24:00|95162.7|95046.7|95162.5|95046.5|95163.7|95047.7|95162.5|95046.5|21
1650579850000|2022-04-21 22:24:10|95162.8|95046.8|95161.6|95045.6|95163|95047|95161|95045|16
1650579860000|2022-04-21 22:24:20|95161|95045|95161.2|95045.2|95161.6|95045.6|95160.7|95044.7|13
1650579870000|2022-04-21 22:24:30|95161.1|95045.1|95161.6|95045.6|95162.6|95046.6|95161.1|95045.1|7
1650579880000|2022-04-21 22:24:40|95162|95046|95161.5|95045.5|95162|95046|95158.8|95042.8|15
1650579890000|2022-04-21 22:24:50|95162|95046|95161.8|95045.8|95164.2|95048.2|95161.6|95045.6|14
1650579900000|2022-04-21 22:25:00|95162.8|95046.8|95161.2|95045.2|95164|95048|95160.9|95044.9|8
1650579910000|2022-04-21 22:25:10|95161.6|95045.6|95164.6|95048.6|95164.7|95048.7|95159.7|95043.7|12
1650579920000|2022-04-21 22:25:20|95165.1|95049.1|95163.1|95047.1|95165.1|95049.1|95158.3|95045.9|19
1650579930000|2022-04-21 22:25:30|95163.3|95047.3|95163.2|95047.2|95165.4|95049.4|95162.2|95046.2|17
1650579940000|2022-04-21 22:25:40|95161.4|95045.4|95161.9|95045.9|95164|95048|95161.1|95045.1|12
1650579950000|2022-04-21 22:25:50|95162|95046|95161|95045|95163.4|95047.4|95160.3|95044.3|17
1650579960000|2022-04-21 22:26:00|95160.6|95044.6|95160.2|95044.2|95160.6|95044.6|95159.3|95043.3|17
1650579970000|2022-04-21 22:26:10|95161.3|95045.3|95159.8|95043.8|95161.5|95045.5|95158.7|95042.7|10
1650579980000|2022-04-21 22:26:20|95159.9|95043.9|95160.3|95044.3|95161.1|95045.1|95155.3|95039.3|23
1650579990000|2022-04-21 22:26:30|95159.8|95043.8|95161.6|95045.6|95161.6|95045.6|95155.3|95039.3|24
1650580000000|2022-04-21 22:26:40|95158.4|95042.4|95159.7|95043.7|95160.6|95044.6|95158.4|95042.4|21
1650580010000|2022-04-21 22:26:50|95160.7|95044.7|95160|95044|95160.9|95044.9|95160|95044|11
1650580020000|2022-04-21 22:27:00|95158.3|95042.3|95157.5|95041.5|95159|95043|95156.2|95041.4|15
1650580030000|2022-04-21 22:27:10|95158|95042|95159|95043|95161.6|95045.6|95157.5|95041.5|16
1650580040000|2022-04-21 22:27:20|95158.8|95042.8|95155.6|95039.6|95158.8|95042.9|95154.4|95039.3|14
1650580050000|2022-04-21 22:27:30|95152.2|95036.2|95156.3|95040.3|95156.6|95040.6|95152.2|95036.2|13
1650580060000|2022-04-21 22:27:40|95155.7|95039.7|95155.6|95039.6|95156|95040|95154.9|95038.9|15
1650580070000|2022-04-21 22:27:50|95155.4|95039.4|95156.1|95040.1|95156.7|95040.7|95155.4|95039.4|12
1650580080000|2022-04-21 22:28:00|95156.7|95040.7|95158.7|95042.7|95160.4|95044.4|95155.9|95039.9|33
1650580090000|2022-04-21 22:28:10|95158.4|95042.4|95166.3|95050.3|95173.9|95057.9|95157.7|95041.7|56
1650580100000|2022-04-21 22:28:20|95166.6|95050.6|95171.1|95055.1|95171.2|95055.2|95159.3|95043.3|45
1650580110000|2022-04-21 22:28:30|95170|95054|95167.1|95051.1|95170.5|95054.5|95156.1|95040.1|31
1650580120000|2022-04-21 22:28:40|95170.8|95054.8|95173|95057|95176.1|95060.1|95157.9|95041.9|44
1650580130000|2022-04-21 22:28:50|95172.9|95056.9|95170.4|95054.4|95173.1|95057.1|95159.2|95043.2|29
1650580140000|2022-04-21 22:29:00|95170.6|95054.6|95173.2|95057.2|95173.9|95057.9|95158.7|95042.7|41
1650580150000|2022-04-21 22:29:10|95172.9|95056.9|95170.5|95054.5|95173.5|95057.5|95161.4|95045.4|45
1650580160000|2022-04-21 22:29:20|95169.5|95053.5|95174.6|95058.6|95175.4|95059.4|95157|95041|46
1650580170000|2022-04-21 22:29:30|95174.7|95058.7|95175|95059|95178.4|95062.4|95163.8|95047.8|55
1650580180000|2022-04-21 22:29:40|95174.9|95058.9|95170.9|95054.9|95175.3|95059.3|95163.3|95047.3|44
1650580190000|2022-04-21 22:29:50|95171.1|95055.1|95169.5|95053.5|95173.2|95057.2|95164.2|95048.2|36
1650580200000|2022-04-21 22:30:00|95170.1|95054.1|95168.4|95052.4|95172.8|95056.8|95162.5|95046.5|45
1650580210000|2022-04-21 22:30:10|95169.2|95053.2|95170.7|95054.7|95172.7|95056.7|95164.5|95048.5|38
1650580220000|2022-04-21 22:30:20|95171.5|95055.5|95178.4|95062.4|95179.4|95063.4|95163.5|95047.5|30
1650580230000|2022-04-21 22:30:30|95175.2|95059.2|95170.1|95054.1|95175.5|95059.5|95161.7|95045.7|47
1650580240000|2022-04-21 22:30:40|95170|95054|95175.7|95059.7|95179|95063|95162.3|95046.3|48
1650580250000|2022-04-21 22:30:50|95175.9|95059.9|95173.5|95057.5|95177.3|95061.3|95166.4|95050.4|41
1650580260000|2022-04-21 22:31:00|95173.7|95057.7|95172.7|95056.7|95173.7|95057.7|95158.6|95042.6|47
1650580270000|2022-04-21 22:31:10|95171.9|95055.9|95175.3|95059.3|95176.7|95060.7|95162.3|95046.4|42
1650580280000|2022-04-21 22:31:20|95175.6|95059.6|95174|95058|95175.6|95059.6|95159.2|95043.2|45
1650580290000|2022-04-21 22:31:30|95174.3|95058.3|95169.7|95053.7|95175|95059|95160.3|95044.3|34
1650580300000|2022-04-21 22:31:40|95170.8|95054.8|95170.4|95054.4|95176.5|95060.5|95156.4|95040.4|38
1650580310000|2022-04-21 22:31:50|95170.1|95054.1|95179.4|95063.4|95181.3|95065.3|95162.5|95046.5|55
1650580320000|2022-04-21 22:32:00|95175.8|95059.8|95173.8|95057.8|95179.8|95063.8|95168.1|95052.1|48
1650580330000|2022-04-21 22:32:10|95174.6|95058.6|95170.3|95054.3|95180.2|95064.2|95166.6|95050.6|42
1650580340000|2022-04-21 22:32:20|95169.3|95053.3|95180.9|95064.9|95181.5|95065.5|95164.7|95048.7|54
1650580350000|2022-04-21 22:32:30|95179.6|95063.6|95174|95058|95179.7|95063.7|95160.5|95044.5|43
1650580360000|2022-04-21 22:32:40|95174.1|95058.1|95179.6|95063.6|95181.3|95065.3|95162.4|95046.4|44
1650580370000|2022-04-21 22:32:50|95179.8|95063.8|95174.3|95058.3|95179.9|95063.9|95168.3|95052.3|34
1650580380000|2022-04-21 22:33:00|95174|95058|95176.4|95060.4|95183.5|95067.5|95166|95050|50
1650580390000|2022-04-21 22:33:10|95176.7|95060.7|95183.4|95067.4|95184.4|95068.4|95164.4|95048.4|42
1650580400000|2022-04-21 22:33:20|95183.7|95067.7|95175.2|95059.2|95183.7|95067.7|95157.4|95041.4|42
1650580410000|2022-04-21 22:33:30|95174.6|95058.6|95180|95064|95183.1|95067.1|95166.1|95050.1|37
1650580420000|2022-04-21 22:33:40|95179.7|95063.7|95179.3|95063.3|95184.1|95068.1|95165.2|95051.6|53
1650580430000|2022-04-21 22:33:50|95179.2|95063.2|95177|95061|95182.4|95066.4|95163.9|95047.9|42
1650580440000|2022-04-21 22:34:00|95176.8|95060.8|95179.5|95063.5|95188.3|95072.3|95169.6|95053.6|53
1650580450000|2022-04-21 22:34:10|95179.1|95063.1|95172.9|95056.9|95179.8|95063.8|95164.2|95048.2|41
1650580460000|2022-04-21 22:34:20|95173.1|95057.1|95171.9|95055.9|95183.1|95067.1|95167.8|95051.8|35
1650580470000|2022-04-21 22:34:30|95177.8|95061.8|95168.5|95052.5|95185.9|95069.9|95168.5|95052.5|53
1650580480000|2022-04-21 22:34:40|95166.4|95050.4|95174.9|95058.9|95175.6|95059.6|95162|95046|37
1650580490000|2022-04-21 22:34:50|95175.2|95059.2|95166.8|95050.8|95175.3|95059.3|95163.5|95047.5|38
1650580500000|2022-04-21 22:35:00|95168.9|95052.9|95180.7|95064.7|95184.1|95068.1|95164.8|95048.8|51
1650580510000|2022-04-21 22:35:10|95180.6|95064.6|95173.4|95057.4|95180.7|95064.7|95162.8|95046.8|50
1650580520000|2022-04-21 22:35:20|95174|95058|95171.6|95055.6|95177|95061|95166.4|95050.4|41
1650580530000|2022-04-21 22:35:30|95171.3|95055.3|95172.3|95056.3|95175.8|95059.8|95157.7|95041.7|45
1650580540000|2022-04-21 22:35:40|95172.2|95056.2|95176.7|95060.7|95183.3|95067.3|95170.4|95054.4|50
1650580550000|2022-04-21 22:35:50|95177.7|95061.7|95170.7|95054.7|95177.7|95061.7|95163.9|95048|48
1650580560000|2022-04-21 22:36:00|95170|95054|95170.3|95054.3|95171.5|95055.5|95163.7|95047.7|38
1650580570000|2022-04-21 22:36:10|95170.4|95054.4|95169.8|95053.8|95174|95058|95163.1|95047.1|44
1650580580000|2022-04-21 22:36:20|95170.2|95054.2|95170.4|95054.4|95175.4|95059.4|95161.6|95045.6|38
1650580590000|2022-04-21 22:36:30|95170.2|95054.2|95176.8|95060.8|95178.1|95062.1|95151.3|95035.3|52
1650580600000|2022-04-21 22:36:40|95176.9|95060.9|95176.8|95060.8|95182.7|95066.7|95171.2|95055.2|35
1650580610000|2022-04-21 22:36:50|95174.7|95058.7|95176.1|95060.1|95181.7|95065.7|95172.4|95056.4|34
1650580620000|2022-04-21 22:37:00|95176.2|95060.2|95181.9|95065.9|95187.4|95071.4|95172.2|95056.2|49
1650580630000|2022-04-21 22:37:10|95182.3|95066.3|95171.1|95055.1|95182.3|95066.3|95171.1|95055.1|33
1650580640000|2022-04-21 22:37:20|95171.5|95055.5|95179.2|95063.2|95179.8|95063.8|95171.5|95055.5|16
1650580650000|2022-04-21 22:37:30|95176.4|95060.4|95189|95073|95189.9|95073.9|95170.1|95054.1|54
1650580660000|2022-04-21 22:37:40|95189.7|95073.7|95187.2|95071.2|95192.6|95076.6|95174.6|95058.6|55
1650580670000|2022-04-21 22:37:50|95186.4|95070.4|95183.5|95067.5|95187.6|95071.6|95179|95063|31
1650580680000|2022-04-21 22:38:00|95181.1|95065.1|95177.6|95061.6|95194.2|95078.2|95175|95059|46
1650580690000|2022-04-21 22:38:10|95177.7|95061.7|95185.2|95069.2|95191.1|95075.1|95176.9|95060.9|44
1650580700000|2022-04-21 22:38:20|95185.4|95069.4|95182.6|95066.6|95194.5|95078.5|95182.6|95066.6|49
1650580710000|2022-04-21 22:38:30|95188.3|95072.3|95184.6|95068.6|95192.5|95076.5|95180.6|95064.6|43
1650580720000|2022-04-21 22:38:40|95185.1|95069.1|95187.3|95071.3|95187.4|95071.4|95179.1|95063.1|35
1650580730000|2022-04-21 22:38:50|95187.5|95071.5|95185.9|95069.9|95187.5|95071.5|95174|95058|44
1650580740000|2022-04-21 22:39:00|95186.8|95070.8|95193.7|95077.7|95211.9|95095.9|95177.3|95061.3|58
1650580750000|2022-04-21 22:39:10|95194.8|95078.8|95190.6|95074.6|95197.3|95081.3|95183.7|95067.7|43
1650580760000|2022-04-21 22:39:20|95191|95075|95193.8|95077.8|95194.2|95078.2|95178.7|95062.7|55
1650580770000|2022-04-21 22:39:30|95184.4|95068.4|95206.7|95090.7|95206.7|95090.7|95184.1|95068.1|43
1650580780000|2022-04-21 22:39:40|95201.4|95085.4|95186.2|95070.2|95201.4|95085.4|95181.8|95065.8|39
1650580790000|2022-04-21 22:39:50|95185.8|95069.8|95183.1|95067.1|95190.6|95074.6|95178.9|95062.9|40
1650580800000|2022-04-21 22:40:00|95183.5|95067.5|95192.3|95076.3|95198.3|95082.3|95183.5|95067.5|50
1650580810000|2022-04-21 22:40:10|95192.5|95076.5|95193.9|95077.9|95199.1|95083.1|95177.7|95061.7|42
1650580820000|2022-04-21 22:40:20|95193.6|95077.6|95195.6|95079.6|95200.1|95084.1|95192.7|95076.7|14
1650580830000|2022-04-21 22:40:30|95194.1|95078.1|95191|95075|95201.9|95085.9|95184.7|95068.7|42
1650580840000|2022-04-21 22:40:40|95191.2|95075.2|95189.6|95073.6|95195.2|95079.2|95182.3|95066.3|35
1650580850000|2022-04-21 22:40:50|95189.7|95073.7|95191.9|95075.9|95199|95083|95182.3|95066.3|18
1650580860000|2022-04-21 22:41:00|95190.5|95074.5|95197.1|95081.1|95199|95083|95176.8|95060.8|36
1650580870000|2022-04-21 22:41:10|95197|95081|95193.6|95077.6|95197.6|95081.6|95189.5|95073.5|25
1650580880000|2022-04-21 22:41:20|95193.8|95077.8|95189.8|95073.8|95193.9|95077.9|95188.6|95072.6|28
1650580890000|2022-04-21 22:41:30|95188|95072|95192.7|95076.7|95200.6|95084.6|95182.5|95066.5|46
1650580900000|2022-04-21 22:41:40|95193.1|95077.1|95190.5|95074.5|95194.7|95078.7|95188.1|95072.1|38
1650580910000|2022-04-21 22:41:50|95190.9|95074.9|95189.4|95073.4|95194.9|95078.9|95182.7|95066.7|43
1650580920000|2022-04-21 22:42:00|95189.1|95073.1|95185.8|95069.8|95199.8|95083.8|95184.5|95068.5|32
1650580930000|2022-04-21 22:42:10|95185.9|95069.9|95193.8|95077.8|95200.3|95084.3|95182.7|95066.7|33
1650580940000|2022-04-21 22:42:20|95193.9|95077.9|95186.1|95070.1|95197.7|95081.7|95179.3|95063.3|41
1650580950000|2022-04-21 22:42:30|95184.3|95068.3|95182.6|95066.6|95186.1|95070.1|95178.6|95062.6|39
1650580960000|2022-04-21 22:42:40|95182.7|95066.7|95192.5|95076.5|95196.8|95080.8|95178.5|95062.5|48
1650580970000|2022-04-21 22:42:50|95193.1|95077.1|95194|95078|95200.5|95084.5|95183.9|95067.9|34
1650580980000|2022-04-21 22:43:00|95194.5|95078.5|95182.4|95066.4|95194.5|95078.5|95179.9|95063.9|48
1650580990000|2022-04-21 22:43:10|95182.8|95066.8|95178.7|95062.7|95189.8|95073.8|95177.7|95061.7|42
1650581000000|2022-04-21 22:43:20|95179.8|95063.8|95185.7|95069.7|95190.6|95074.6|95176.1|95060.1|18
1650581010000|2022-04-21 22:43:30|95184.2|95068.2|95187.8|95071.8|95198.8|95082.8|95177.1|95061.1|38
1650581020000|2022-04-21 22:43:40|95187.5|95071.5|95182.8|95066.8|95195.6|95079.6|95173.2|95057.2|49
1650581030000|2022-04-21 22:43:50|95184.4|95068.4|95177.9|95061.9|95187.4|95071.4|95174.6|95058.6|42
1650581040000|2022-04-21 22:44:00|95178.1|95062.1|95173.1|95057.1|95180.5|95064.5|95165.8|95049.8|34
1650581050000|2022-04-21 22:44:10|95173.4|95057.4|95168.3|95052.3|95178.6|95062.6|95168|95052|49
1650581060000|2022-04-21 22:44:20|95167.2|95051.2|95166.5|95050.5|95184|95068|95157.6|95041.6|49
1650581070000|2022-04-21 22:44:30|95166.6|95050.6|95167.1|95051.1|95169.6|95053.6|95154.6|95038.6|46
1650581080000|2022-04-21 22:44:40|95167.6|95051.6|95164.8|95048.8|95175|95059|95157.8|95041.8|53
1650581090000|2022-04-21 22:44:50|95164.1|95048.1|95166|95050|95167.5|95051.5|95156.5|95040.5|30
1650581100000|2022-04-21 22:45:00|95165.6|95049.6|95163.9|95047.9|95165.6|95049.6|95159.5|95043.5|43
1650581110000|2022-04-21 22:45:10|95163.8|95047.8|95156.4|95040.4|95173.1|95057.1|95153|95037|56
1650581120000|2022-04-21 22:45:20|95156.5|95040.5|95150.6|95034.6|95167.7|95051.7|95149.8|95033.8|49
1650581130000|2022-04-21 22:45:30|95148|95032|95160.2|95044.2|95163.1|95047.1|95148|95032|48
1650581140000|2022-04-21 22:45:40|95160.5|95044.5|95171.3|95055.3|95173.3|95057.3|95151.9|95035.9|44
1650581150000|2022-04-21 22:45:50|95171.7|95055.7|95169|95053|95172.7|95056.7|95156.4|95040.4|43
1650581160000|2022-04-21 22:46:00|95170.3|95054.3|95162|95046|95171.9|95055.9|95156.5|95040.5|45
1650581170000|2022-04-21 22:46:10|95161.3|95045.3|95156.9|95040.9|95164.3|95048.3|95154.4|95038.4|47
1650581180000|2022-04-21 22:46:20|95159.2|95043.2|95166|95050|95170.8|95054.8|95159|95043|55
1650581190000|2022-04-21 22:46:30|95166.1|95050.1|95159.7|95043.7|95166.3|95050.3|95159.1|95043.1|41
1650581200000|2022-04-21 22:46:40|95158.6|95042.6|95170.5|95054.5|95172.4|95056.4|95158.3|95042.3|63
1650581210000|2022-04-21 22:46:50|95170.7|95054.7|95169.8|95053.8|95172.9|95056.9|95158.6|95042.6|43
1650581220000|2022-04-21 22:47:00|95174.9|95058.9|95162|95046|95179.4|95063.4|95158.6|95042.6|46
1650581230000|2022-04-21 22:47:10|95162.3|95046.3|95161.7|95045.7|95162.3|95046.3|95147.8|95032.2|37
1650581240000|2022-04-21 22:47:20|95161|95045|95156.9|95040.9|95161|95045|95144.9|95028.9|43
1650581250000|2022-04-21 22:47:30|95156.3|95040.3|95162.6|95046.6|95164.1|95048.1|95145.7|95029.7|30
1650581260000|2022-04-21 22:47:40|95162.5|95046.5|95174.8|95058.8|95179.6|95063.6|95150|95034|54
1650581270000|2022-04-21 22:47:50|95171.6|95055.6|95169.1|95053.1|95174.5|95058.5|95159.5|95043.5|40
1650581280000|2022-04-21 22:48:00|95169.2|95053.2|95162.5|95046.5|95171.1|95055.1|95162|95046|29
1650581290000|2022-04-21 22:48:10|95162.4|95046.4|95161.4|95045.4|95165.6|95049.6|95158.7|95042.7|19
1650581300000|2022-04-21 22:48:20|95160.7|95044.7|95157.2|95041.2|95161.6|95045.6|95157|95041|20
1650581310000|2022-04-21 22:48:30|95158.1|95042.1|95159.3|95043.3|95166|95050|95152.3|95036.3|18
1650581320000|2022-04-21 22:48:40|95154.8|95038.8|95158.5|95042.5|95159.7|95043.7|95154.8|95038.8|15
1650581330000|2022-04-21 22:48:50|95157.9|95041.9|95155.8|95039.8|95163|95047|95155.8|95039.8|16
1650581340000|2022-04-21 22:49:00|95155.7|95039.7|95162.2|95046.2|95162.4|95046.4|95154.8|95038.8|29
1650581350000|2022-04-21 22:49:10|95162.3|95046.3|95158.8|95042.8|95162.9|95046.9|95157.5|95041.5|26
1650581360000|2022-04-21 22:49:20|95159|95043|95160.6|95044.6|95162.4|95046.4|95156.9|95040.9|15
1650581370000|2022-04-21 22:49:30|95159.3|95043.3|95158.8|95042.8|95160.6|95044.6|95153.7|95037.7|22
1650581380000|2022-04-21 22:49:40|95152.5|95036.5|95161.1|95045.1|95161.1|95045.1|95149.4|95033.4|12
1650581390000|2022-04-21 22:49:50|95156.1|95040.1|95159.5|95043.5|95163.5|95047.5|95153.8|95037.8|8
1650581400000|2022-04-21 22:50:00|95155.2|95039.2|95162.9|95046.9|95168|95052|95152.7|95036.7|29
1650581410000|2022-04-21 22:50:10|95164.4|95048.4|95164.8|95048.8|95171.7|95055.7|95163|95047|15
1650581420000|2022-04-21 22:50:20|95165.7|95049.7|95163.6|95047.6|95166.4|95050.4|95160|95044|18
1650581430000|2022-04-21 22:50:30|95160.7|95044.7|95161.9|95045.9|95163.5|95047.5|95160.1|95044.1|22
1650581440000|2022-04-21 22:50:40|95161|95045|95162.9|95046.9|95166.1|95050.1|95159.7|95043.7|17
1650581450000|2022-04-21 22:50:50|95161.9|95045.9|95162.4|95046.4|95164|95048|95158.9|95042.9|11
1650581460000|2022-04-21 22:51:00|95161.7|95045.7|95162.3|95046.3|95176.4|95060.4|95155.8|95039.8|20
1650581470000|2022-04-21 22:51:10|95160.5|95044.5|95154.3|95038.3|95164.4|95048.4|95153.6|95037.6|16
1650581480000|2022-04-21 22:51:20|95154.8|95038.8|95151.9|95035.9|95154.8|95038.8|95147.2|95031.2|20
1650581490000|2022-04-21 22:51:30|95155.2|95039.2|95150.9|95034.9|95159.5|95043.5|95149.7|95033.7|13
1650581500000|2022-04-21 22:51:40|95151.7|95035.7|95151.6|95035.6|95152.9|95036.9|95147.1|95031.1|18
1650581510000|2022-04-21 22:51:50|95151.8|95035.8|95153.3|95037.3|95162.7|95046.7|95150.4|95034.4|17
1650581520000|2022-04-21 22:52:00|95150.7|95034.7|95147.5|95031.5|95154.1|95038.1|95146.9|95030.9|33
1650581530000|2022-04-21 22:52:10|95149.1|95033.1|95153.5|95037.5|95159|95043|95143.8|95027.8|30
1650581540000|2022-04-21 22:52:20|95149.3|95033.3|95148.2|95032.2|95152.2|95036.2|95147.3|95031.3|21
1650581550000|2022-04-21 22:52:30|95149.4|95033.4|95153.9|95037.9|95154.4|95038.4|95145.5|95029.5|22
1650581560000|2022-04-21 22:52:40|95152.3|95036.3|95151.9|95035.9|95154.3|95038.3|95148.1|95032.1|14
1650581570000|2022-04-21 22:52:50|95157.9|95041.9|95152|95036|95157.9|95041.9|95146.5|95030.5|19
1650581580000|2022-04-21 22:53:00|95152.4|95036.4|95147.4|95031.4|95152.8|95036.8|95143.1|95027.1|20
1650581590000|2022-04-21 22:53:10|95148.5|95032.5|95149|95033|95152|95036|95142.6|95026.6|15
1650581600000|2022-04-21 22:53:20|95148.2|95032.2|95146.3|95030.3|95151.9|95035.9|95143.1|95027.1|22
1650581610000|2022-04-21 22:53:30|95146.5|95030.5|95147|95031|95150.4|95034.4|95143.7|95027.7|14
1650581620000|2022-04-21 22:53:40|95146|95030|95148.3|95032.3|95157.6|95041.6|95145.5|95029.5|10
1650581630000|2022-04-21 22:53:50|95150|95034|95147.9|95031.9|95151.4|95035.4|95144.3|95028.3|19
1650581640000|2022-04-21 22:54:00|95146.1|95030.1|95142.2|95026.2|95160.7|95044.7|95141.4|95025.4|19
1650581650000|2022-04-21 22:54:10|95143.5|95027.5|95144.9|95028.9|95150|95034|95139.4|95023.4|23
1650581660000|2022-04-21 22:54:20|95143.8|95027.8|95145|95029|95152.9|95036.9|95143.1|95027.1|15
1650581670000|2022-04-21 22:54:30|95145.8|95029.8|95143.5|95027.5|95146|95030|95138.7|95022.7|20
1650581680000|2022-04-21 22:54:40|95143.8|95027.8|95135.1|95019.1|95144.4|95028.4|95130.9|95014.9|34
1650581690000|2022-04-21 22:54:50|95136|95020|95137.2|95021.2|95137.7|95021.7|95128.6|95012.6|22
1650581700000|2022-04-21 22:55:00|95137.4|95021.4|95138|95022|95139.8|95023.8|95130.6|95014.6|21
1650581710000|2022-04-21 22:55:10|95137|95021|95139.8|95023.8|95144.4|95028.4|95137|95021|11
1650581720000|2022-04-21 22:55:20|95138.4|95022.4|95140.6|95024.6|95142.1|95026.1|95134.1|95018.1|12
1650581730000|2022-04-21 22:55:30|95140.7|95024.7|95137.5|95021.5|95151.2|95035.2|95135.6|95019.6|27
1650581740000|2022-04-21 22:55:40|95136.6|95020.6|95132.5|95021.7|95149.4|95033.4|95132.5|95018.9|27
1650581750000|2022-04-21 22:55:50|95138.4|95022.4|95142.9|95026.9|95151.7|95035.7|95136.5|95020.5|22
1650581760000|2022-04-21 22:56:00|95137.7|95021.7|95139.5|95023.5|95148.8|95032.8|95134.6|95018.6|30
1650581770000|2022-04-21 22:56:10|95140.7|95024.7|95145.2|95029.2|95145.8|95029.8|95139.2|95023.2|20
1650581780000|2022-04-21 22:56:20|95144|95028|95147|95031|95147.2|95031.2|95139.1|95023.1|22
1650581790000|2022-04-21 22:56:30|95146.9|95030.9|95148.6|95032.6|95154.9|95038.9|95142.2|95026.2|26
1650581800000|2022-04-21 22:56:40|95148|95032|95144.3|95028.3|95148.6|95032.6|95143.5|95027.5|24
1650581810000|2022-04-21 22:56:50|95144.2|95028.2|95139.1|95023.1|95145.8|95029.8|95136.1|95020.1|19
1650581820000|2022-04-21 22:57:00|95139.5|95023.5|95156.4|95040.4|95156.4|95040.4|95139.1|95023.1|37
1650581830000|2022-04-21 22:57:10|95157.6|95041.6|95154.4|95038.4|95161|95045|95154.4|95038.4|31
1650581840000|2022-04-21 22:57:20|95153.5|95037.5|95143.6|95027.6|95155.6|95039.6|95143.6|95027.6|38
1650581850000|2022-04-21 22:57:30|95148.2|95032.2|95133.8|95017.8|95148.2|95032.2|95133|95017|43
1650581860000|2022-04-21 22:57:40|95145.5|95029.5|95147.7|95031.7|95150.5|95034.5|95134.5|95018.5|38
1650581870000|2022-04-21 22:57:50|95146.5|95030.5|95142.6|95026.6|95146.5|95030.5|95140.1|95024.1|27
1650581880000|2022-04-21 22:58:00|95139.3|95023.3|95126.5|95010.5|95152.3|95036.3|95126.5|95010.5|49
1650581890000|2022-04-21 22:58:10|95125.1|95009.1|95124.6|95009.2|95129|95013|95120.1|95007.7|20
1650581900000|2022-04-21 22:58:20|95120.4|95009.9|95111.7|95009.7|95122.6|95010.9|95110.5|95008|15
1650581910000|2022-04-21 22:58:30|95111.8|95009.8|95122|95010.8|95127.9|95012.8|95110.7|95004.7|28
1650581920000|2022-04-21 22:58:40|95111.2|95013.2|95109.9|95011.1|95130.3|95014.7|95105.4|95008.9|27
1650581930000|2022-04-21 22:58:50|95108.2|95010.8|95107.6|95004.3|95133.9|95017.9|95105|95002.7|31
1650581940000|2022-04-21 22:59:00|95107|95006.5|95113.2|95005.9|95119.9|95008.5|95107|95003.2|29
1650581950000|2022-04-21 22:59:10|95114.9|95004.8|95112.6|95005.3|95123|95007|95111.2|95004.3|26
1650581960000|2022-04-21 22:59:20|95111.3|95009.1|95097.8|95007.9|95118.7|95009.6|95097.8|95001.9|35
1650581970000|2022-04-21 22:59:30|95098.1|95006.7|95101.1|95000.4|95114.8|95008.6|95095.8|94999.9|50
1650581980000|2022-04-21 22:59:40|95102.7|95001.6|95104|95004.1|95116|95006|95100.7|94992.4|46
1650581990000|2022-04-21 22:59:50|95108|95004.6|95108.6|95003.8|95117.6|95004.6|95103.9|95003.8|31
1650582000000|2022-04-21 23:00:00|95103.1|94987.1|95105.4|94997.9|95126.6|95010.9|95094|94986.2|62
1650582010000|2022-04-21 23:00:10|95109.2|95000.7|95100.3|94995.1|95126.9|95013|95095.5|94994|59
1650582020000|2022-04-21 23:00:20|95100.1|94996.1|95094.3|94996.2|95100.1|94999.7|95092.1|94994.5|30
1650582030000|2022-04-21 23:00:30|95094.4|94996.3|95112.4|95014.6|95117.5|95015.1|95086.9|94996.3|51
1650582040000|2022-04-21 23:00:40|95112.8|95014.9|95105.5|95015.6|95121.3|95019.6|95105.5|95009.4|43
1650582050000|2022-04-21 23:00:50|95109.1|95013.6|95109.2|95013|95112.1|95017.6|95105|95009.2|40
1650582060000|2022-04-21 23:01:00|95108.7|95013.8|95148.3|95032.3|95151.2|95035.2|95098.1|95009.1|60
1650582070000|2022-04-21 23:01:10|95150.6|95034.6|95117.7|95020.6|95150.6|95036.2|95116.7|95012.4|67
1650582080000|2022-04-21 23:01:20|95117.8|95022|95141.2|95025.2|95144.8|95029.7|95114.4|95013.1|65
1650582090000|2022-04-21 23:01:30|95140.5|95025.1|95105|95016.9|95140.5|95025.3|95104.8|95007.4|53
1650582100000|2022-04-21 23:01:40|95105.7|95016|95105.6|95006.6|95111|95016|95102.8|95004.4|59
1650582110000|2022-04-21 23:01:50|95105.5|95006.4|95099.8|95005.6|95107.7|95007.6|95097.8|95002.1|54
1650582120000|2022-04-21 23:02:00|95098.5|95005.7|95124.9|95014|95130.5|95018.5|95095.7|95000.8|65
1650582130000|2022-04-21 23:02:10|95124.2|95013.5|95105.4|95010.4|95133.3|95026.3|95105.4|95007.5|71
1650582140000|2022-04-21 23:02:20|95108.6|95010.5|95102.1|95007.3|95110.2|95011.6|95092.2|95005.8|67
1650582150000|2022-04-21 23:02:30|95097.8|95006.3|95093|95004|95099.6|95006.7|95092.2|95003|59
1650582160000|2022-04-21 23:02:40|95092.9|95004.5|95100.7|95005.9|95116.5|95011.5|95087|94994.2|68
1650582170000|2022-04-21 23:02:50|95099.4|95009.2|95095.5|95005.1|95112|95012.7|95092.5|95005.1|56
1650582180000|2022-04-21 23:03:00|95096.7|95005.2|95091.6|95000|95117.7|95009.5|95091.6|94999.9|68
1650582190000|2022-04-21 23:03:10|95091.7|94999|95089.3|95004.8|95098.2|95006.8|95086.3|94998.4|64
1650582200000|2022-04-21 23:03:20|95091.8|95004.4|95093.9|95006.5|95099.3|95007.9|95087.8|95002.1|50
1650582210000|2022-04-21 23:03:30|95094.7|95005.9|95104.5|95015.1|95114.7|95016.6|95089.8|95005.9|45
1650582220000|2022-04-21 23:03:40|95103.9|95015.7|95137.2|95035.6|95147.4|95043.3|95103.9|95015.7|69
1650582230000|2022-04-21 23:03:50|95140.9|95032.7|95144.3|95041.8|95146|95043.9|95138.4|95032.7|54
1650582240000|2022-04-21 23:04:00|95145.1|95040.9|95138.6|95038|95148|95042.1|95137.6|95035.2|47
1650582250000|2022-04-21 23:04:10|95138.4|95039.3|95141.5|95042.6|95147.4|95043.4|95134.4|95035.2|64
1650582260000|2022-04-21 23:04:20|95141.8|95042.3|95141.1|95035.7|95147.4|95043.6|95132.5|95033.1|62
1650582270000|2022-04-21 23:04:30|95141|95036|95141.9|95046.3|95143.3|95046.3|95134.9|95035.2|48
1650582280000|2022-04-21 23:04:40|95142.3|95045.8|95142.7|95040.5|95151.1|95047.7|95138.7|95033.6|44
1650582290000|2022-04-21 23:04:50|95142.6|95040.4|95143.2|95040.3|95143.3|95042.2|95141.2|95039.8|27
1650582300000|2022-04-21 23:05:00|95142.5|95041.7|95157.8|95054.9|95162.8|95059.4|95142.5|95041.7|59
1650582310000|2022-04-21 23:05:10|95156.3|95055.7|95159|95050.2|95159.8|95055.7|95156.1|95044.9|49
1650582320000|2022-04-21 23:05:20|95158.9|95051|95154|95054.3|95159|95056.2|95150.6|95046.4|48
1650582330000|2022-04-21 23:05:30|95153.5|95054.8|95154.9|95055|95155.3|95056|95153.2|95052.3|27
1650582340000|2022-04-21 23:05:40|95154.8|95055.1|95155.4|95056|95161.2|95059.7|95154.8|95048.7|42
1650582350000|2022-04-21 23:05:50|95159|95055.4|95157.2|95060.8|95171|95066.6|95149.2|95045.9|67
1650582360000|2022-04-21 23:06:00|95156.2|95059.5|95155.4|95062.4|95161.4|95062.8|95153.1|95056.6|62
1650582370000|2022-04-21 23:06:10|95156.3|95061.8|95158.1|95063.4|95158.5|95066.7|95153.1|95061.8|38
1650582380000|2022-04-21 23:06:20|95158.3|95062.4|95164.1|95064.4|95164.3|95069.5|95153.9|95062.3|30
1650582390000|2022-04-21 23:06:30|95163|95063|95165.6|95062.3|95165.6|95066.5|95151.5|95058.2|46
1650582400000|2022-04-21 23:06:40|95164.8|95061.9|95159.9|95067.1|95165.2|95069.7|95154.5|95061.7|36
1650582410000|2022-04-21 23:06:50|95163.6|95061.6|95160.7|95057.8|95163.6|95064.6|95156|95057.8|42
1650582420000|2022-04-21 23:07:00|95160.3|95058|95161.8|95059.1|95162.7|95059.2|95160|95057.1|33
1650582430000|2022-04-21 23:07:10|95161.4|95059.3|95159.2|95062.4|95161.4|95065.2|95153.2|95059.3|22
1650582440000|2022-04-21 23:07:20|95159.4|95063|95152.2|95067.4|95160|95067.4|95152.2|95063|36
1650582450000|2022-04-21 23:07:30|95152.8|95067.3|95163.3|95061.6|95165.5|95067.3|95152.7|95058|38
1650582460000|2022-04-21 23:07:40|95164.1|95061|95164.4|95057|95166.5|95061|95161.5|95054.2|29
1650582470000|2022-04-21 23:07:50|95164.6|95057.1|95149.2|95069.4|95164.6|95069.9|95147.8|95056.4|12
1650582480000|2022-04-21 23:08:00|95150.7|95065.3|95161|95064.4|95161|95065.4|95150.7|95062|42
1650582490000|2022-04-21 23:08:10|95161.1|95064.5|95166.9|95063.5|95170.1|95068.7|95159.9|95060.2|46
1650582500000|2022-04-21 23:08:20|95166.3|95064.1|95164|95067.5|95166.8|95072.1|95155.1|95064.1|36
1650582510000|2022-04-21 23:08:30|95163.9|95068.3|95171.4|95069.1|95171.4|95073.8|95161.4|95067.2|36
1650582520000|2022-04-21 23:08:40|95167.9|95074.1|95171|95072.8|95189.4|95075.7|95164.3|95066|61
1650582530000|2022-04-21 23:08:50|95172|95072.4|95165.8|95066.1|95172.5|95075.1|95161.7|95064.7|58
1650582540000|2022-04-21 23:09:00|95165.9|95066.4|95165.1|95069|95167.7|95072.7|95157.9|95061.7|50
1650582550000|2022-04-21 23:09:10|95171.6|95064.4|95162.6|95060.5|95171.6|95067.7|95158.3|95060|56
1650582560000|2022-04-21 23:09:20|95162.5|95061.4|95159|95063.5|95162.5|95063.5|95155.7|95060.3|44
1650582570000|2022-04-21 23:09:30|95159.4|95063.4|95155.6|95058.8|95159.9|95068.5|95153.7|95058.5|42
1650582580000|2022-04-21 23:09:40|95155.7|95058.9|95163.7|95066.2|95165.5|95066.5|95155.2|95058.2|50
1650582590000|2022-04-21 23:09:50|95164|95065.8|95164.8|95063.5|95167.6|95065.8|95163.1|95061|44
1650582600000|2022-04-21 23:10:00|95167.4|95061.8|95160|95065.8|95167.8|95067.3|95158.3|95059.6|38
1650582610000|2022-04-21 23:10:10|95160.3|95066.7|95159.6|95045.8|95179.8|95068.5|95153.2|95042|48
1650582620000|2022-04-21 23:10:20|95159.2|95047.8|95156.7|95054.6|95161.4|95055.7|95153.6|95043.3|43
1650582630000|2022-04-21 23:10:30|95160.2|95055|95145.3|95048.3|95160.2|95055|95145.3|95047|35
1650582640000|2022-04-21 23:10:40|95146.4|95047.1|95148.7|95049.5|95149.5|95049.5|95146.2|95045.6|27
1650582650000|2022-04-21 23:10:50|95148.6|95049.3|95150.7|95048.3|95151.3|95051.5|95147.5|95048|19
1650582660000|2022-04-21 23:11:00|95149.4|95047.2|95157.3|95053.2|95160.6|95055.6|95149.4|95046|34
1650582670000|2022-04-21 23:11:10|95159|95051.4|95156.7|95049|95159|95060.8|95145.6|95047.1|31
1650582680000|2022-04-21 23:11:20|95156.6|95048.9|95163.3|95050.3|95163.3|95050.7|95153.3|95045.3|26
1650582690000|2022-04-21 23:11:30|95156.3|95051.5|95153.7|95053.3|95174|95063.8|95150.7|95050.4|66
1650582700000|2022-04-21 23:11:40|95152.9|95053.6|95152.2|95054.9|95155.1|95057.4|95149.2|95052.9|39
1650582710000|2022-04-21 23:11:50|95152.3|95055|95155.8|95059.7|95156.2|95061.5|95146|95054.5|23
1650582720000|2022-04-21 23:12:00|95155.6|95059.5|95152.8|95056.3|95158.5|95060.3|95146.4|95050|61
1650582730000|2022-04-21 23:12:10|95154.3|95056|95154.7|95056.3|95155.5|95057.6|95152.6|95054.6|53
1650582740000|2022-04-21 23:12:20|95154.6|95056.4|95154.7|95055.1|95156.4|95060.4|95149.2|95052.5|19
1650582750000|2022-04-21 23:12:30|95153.4|95056.6|95151.6|95060.1|95155.7|95060.1|95151.6|95054.4|22
1650582760000|2022-04-21 23:12:40|95152.9|95059.6|95153.6|95055.8|95156.3|95060.9|95146.5|95055.1|35
1650582770000|2022-04-21 23:12:50|95153.3|95056.5|95155.2|95052.8|95161.5|95059.6|95153.3|95052.6|38
1650582780000|2022-04-21 23:13:00|95154.8|95053.5|95151.2|95048.9|95155.9|95054.2|95146.4|95046.5|59
1650582790000|2022-04-21 23:13:10|95151.7|95048.5|95150.2|95056|95153.7|95056.2|95144.5|95046.7|38
1650582800000|2022-04-21 23:13:20|95150.4|95055.3|95156.1|95051.9|95158.9|95055.3|95150.4|95046.9|15
1650582810000|2022-04-21 23:13:30|95154.7|95053.2|95141.4|95061.9|95155.3|95062.1|95140.1|95050.6|12
1650582820000|2022-04-21 23:13:40|95142.7|95058.6|95153.1|95054.8|95153.4|95059.2|95142.7|95054.6|43
1650582830000|2022-04-21 23:13:50|95152.8|95054.2|95148.2|95058.1|95158.5|95058.5|95146.6|95051.9|49
1650582840000|2022-04-21 23:14:00|95148.3|95058.5|95153.2|95050.6|95171.5|95059.8|95144|95047|60
1650582850000|2022-04-21 23:14:10|95152.4|95048.8|95161|95058.4|95177.5|95064.2|95148.6|95044.1|69
1650582860000|2022-04-21 23:14:20|95159.5|95057.5|95153.4|95058.8|95165.3|95062.6|95153.3|95054.3|53
1650582870000|2022-04-21 23:14:30|95152.9|95059.5|95151.7|95057.4|95156.9|95060.6|95150.3|95056.9|52
1650582880000|2022-04-21 23:14:40|95151.9|95057.5|95150.6|95054.2|95154.4|95058.2|95150.6|95054.2|23
1650582890000|2022-04-21 23:14:50|95150.3|95053.9|95152.7|95056.7|95152.8|95059.9|95144.1|95053.9|27
1650582900000|2022-04-21 23:15:00|95152|95057.2|95144|95047.1|95152.4|95059.6|95140.9|95042.6|50
1650582910000|2022-04-21 23:15:10|95142.6|95046.1|95142.1|95051.2|95145.4|95054.1|95134.4|95046|45
1650582920000|2022-04-21 23:15:20|95142|95051|95140.4|95053|95142.2|95053|95139.7|95050.7|24
1650582930000|2022-04-21 23:15:30|95141.1|95052.9|95140.6|95049.2|95142|95052.9|95133.8|95047.1|48
1650582940000|2022-04-21 23:15:40|95140.7|95048.2|95137|95052.5|95140.9|95052.6|95132.4|95046.7|29
1650582950000|2022-04-21 23:15:50|95137.6|95052.6|95134.8|95045.3|95143.2|95052.6|95130.7|95042.4|57
1650582960000|2022-04-21 23:16:00|95135.1|95045.5|95136.9|95041.5|95139.2|95046.7|95134.2|95039.1|42
1650582970000|2022-04-21 23:16:10|95137|95041.6|95135.6|95048.3|95139.2|95051|95130.1|95041.6|44
1650582980000|2022-04-21 23:16:20|95133.8|95047.1|95135.9|95046.2|95156.7|95053.5|95131.3|95037.7|53
1650582990000|2022-04-21 23:16:30|95136.1|95046.4|95139.6|95056.1|95149.3|95057.6|95135.2|95046.4|52
1650583000000|2022-04-21 23:16:40|95141|95054|95140|95053|95142.2|95054.6|95137.8|95051.5|39
1650583010000|2022-04-21 23:16:50|95139.4|95053.3|95139.8|95055.7|95140.4|95055.7|95138.9|95050.8|18
1650583020000|2022-04-21 23:17:00|95139.9|95055.5|95140.4|95051.7|95142|95056.6|95137.1|95050.3|52
1650583030000|2022-04-21 23:17:10|95141|95052.3|95141.9|95051.8|95142.5|95053|95140.9|95049.2|31
1650583040000|2022-04-21 23:17:20|95142|95051.9|95141.7|95049.2|95142|95056.9|95135.7|95047.8|18
1650583050000|2022-04-21 23:17:30|95141.8|95049|95143.9|95048.3|95144.7|95053.1|95140.9|95046.9|34
1650583060000|2022-04-21 23:17:40|95144.2|95048.2|95139.2|95051.3|95145.3|95054.7|95136.7|95047.7|35
1650583070000|2022-04-21 23:17:50|95139.4|95051.2|95142.2|95053.2|95142.2|95053.4|95137.4|95050.2|25
1650583080000|2022-04-21 23:18:00|95142|95053.3|95143.4|95052.9|95143.4|95053.6|95140.3|95052.2|23
1650583090000|2022-04-21 23:18:10|95143.3|95052.7|95139.5|95052.4|95143.3|95057.1|95134.2|95049.8|33
1650583100000|2022-04-21 23:18:20|95139|95052.3|95142.6|95049.1|95144.6|95054.5|95138.9|95046.4|32
1650583110000|2022-04-21 23:18:30|95142|95048.7|95142.9|95056.7|95146.2|95056.7|95140.4|95045.6|36
1650583120000|2022-04-21 23:18:40|95143|95056.8|95147.6|95057.4|95148.4|95058.2|95143|95054.6|42
1650583130000|2022-04-21 23:18:50|95147.5|95057.2|95152.3|95054.8|95152.4|95060.2|95143.5|95054.4|56
1650583140000|2022-04-21 23:19:00|95151.7|95055.3|95149.7|95056.1|95152.8|95057.1|95148.3|95053.9|48
1650583150000|2022-04-21 23:19:10|95150.1|95055.8|95139|95053.1|95150.1|95059|95136.6|95046.1|46
1650583160000|2022-04-21 23:19:20|95139.3|95052|95143.4|95050.1|95146.5|95053.3|95139.3|95050.1|54
1650583170000|2022-04-21 23:19:30|95143.6|95051.3|95146.8|95054.8|95147.4|95056.5|95139.6|95051.2|39
1650583180000|2022-04-21 23:19:40|95146.7|95054.7|95149.2|95051.2|95149.2|95055.5|95143.1|95048.6|45
1650583190000|2022-04-21 23:19:50|95149.4|95051.4|95143.9|95053.1|95149.4|95055.4|95140.8|95049.7|40
1650583200000|2022-04-21 23:20:00|95140.5|95054.7|95142.9|95052.7|95144|95054.8|95139.6|95049.6|39
1650583210000|2022-04-21 23:20:10|95143|95052.8|95149.6|95051.5|95151.4|95052.8|95141.5|95046.1|43
1650583220000|2022-04-21 23:20:20|95149.5|95051.6|95144.9|95055.9|95150|95058.3|95142.5|95051.1|47
1650583230000|2022-04-21 23:20:30|95144.7|95055.7|95145.8|95055.3|95145.8|95057.5|95141.8|95054.7|36
1650583240000|2022-04-21 23:20:40|95141.7|95058.2|95145.8|95053.9|95145.8|95058.3|95141.7|95053|33
1650583250000|2022-04-21 23:20:50|95144.5|95054|95150.3|95056.9|95150.3|95058.7|95141|95053|36
1650583260000|2022-04-21 23:21:00|95148.9|95057.7|95140.5|95053.4|95150.4|95059.9|95139.8|95052.4|54
1650583270000|2022-04-21 23:21:10|95140.7|95053.6|95148.5|95054.1|95149.7|95055.7|95140.7|95053.4|51
1650583280000|2022-04-21 23:21:20|95148.6|95053.9|95143.1|95059.5|95151.3|95060.8|95143.1|95053.7|37
1650583290000|2022-04-21 23:21:30|95144.4|95058.9|95146.2|95058.1|95146.5|95059.1|95142.7|95056.8|36
1650583300000|2022-04-21 23:21:40|95148.4|95057.3|95158.1|95065|95158.1|95066.6|95142.4|95056.3|46
1650583310000|2022-04-21 23:21:50|95157.2|95064.4|95155.4|95068.8|95161.4|95070|95152.5|95060.5|44
1650583320000|2022-04-21 23:22:00|95155.9|95068.7|95156.7|95068.1|95156.8|95069.6|95152.9|95065.3|38
1650583330000|2022-04-21 23:22:10|95156.9|95068.7|95152.6|95065.2|95157.2|95069.7|95148.9|95064.7|37
1650583340000|2022-04-21 23:22:20|95152.2|95065.1|95156|95063.4|95156.5|95065.7|95150.8|95062|26
1650583350000|2022-04-21 23:22:30|95156.2|95063.9|95154.9|95064.1|95156.3|95070.6|95146.9|95063.9|17
1650583360000|2022-04-21 23:22:40|95155.1|95058|95152.4|95059|95155.2|95062.1|95149.3|95058|22
1650583370000|2022-04-21 23:22:50|95151.7|95057.8|95155.8|95058.9|95156|95059.6|95149.5|95056.5|32
1650583380000|2022-04-21 23:23:00|95156.3|95059.5|95155.4|95067.2|95159.8|95071.1|95149.3|95058.9|43
1650583390000|2022-04-21 23:23:10|95154.6|95066.1|95169.3|95056.8|95169.3|95070.1|95150.4|95056.8|69
1650583400000|2022-04-21 23:23:20|95172|95064.3|95152.2|95058.6|95174.5|95065.3|95147|95053.2|49
1650583410000|2022-04-21 23:23:30|95152|95058.5|95153.5|95058.8|95154.3|95062.5|95151.4|95057.2|29
1650583420000|2022-04-21 23:23:40|95153.8|95059.9|95154.7|95063|95158.4|95064.3|95153.6|95057|40
1650583430000|2022-04-21 23:23:50|95155|95063.1|95152.3|95058.5|95157.4|95063.1|95150|95057.4|41
1650583440000|2022-04-21 23:24:00|95152.1|95058.9|95151.7|95055.8|95155.1|95061.1|95151.6|95055.4|31
1650583450000|2022-04-21 23:24:10|95153.1|95056.7|95149.2|95046.3|95155.3|95057.2|95145|95046.3|45
1650583460000|2022-04-21 23:24:20|95148.4|95049.8|95149.3|95052.8|95149.3|95052.8|95147.8|95048.3|26
1650583470000|2022-04-21 23:24:30|95149.5|95051.9|95149.4|95053.2|95151.2|95053.2|95148.4|95050.1|24
1650583480000|2022-04-21 23:24:40|95149.5|95054|95145.6|95055.1|95154.3|95060|95144.1|95053.5|31
1650583490000|2022-04-21 23:24:50|95144.9|95055.7|95144.9|95049.3|95149.3|95055.7|95141.1|95046|38
1650583500000|2022-04-21 23:25:00|95146.1|95049.9|95142.1|95052.7|95146.2|95052.7|95138.9|95049.7|37
1650583510000|2022-04-21 23:25:10|95143.9|95051.5|95146.2|95054.7|95146.3|95056.1|95141.5|95046.6|42
1650583520000|2022-04-21 23:25:20|95145.9|95054.4|95148.8|95052.2|95149|95054.8|95145.9|95050.9|19
1650583530000|2022-04-21 23:25:30|95149|95052.8|95147.3|95055.8|95150.4|95056.1|95147|95052.3|33
1650583540000|2022-04-21 23:25:40|95149.7|95054.3|95144.9|95046.9|95152.8|95056.7|95142.7|95044.7|37
1650583550000|2022-04-21 23:25:50|95143.9|95051.8|95140.8|95046|95149.3|95051.9|95139.6|95042.5|54
1650583560000|2022-04-21 23:26:00|95142.3|95044.8|95139.6|95047.8|95142.8|95048.4|95138.8|95042.4|33
1650583570000|2022-04-21 23:26:10|95140.1|95046.6|95138.4|95047.9|95148.4|95050.3|95138.4|95042.3|48
1650583580000|2022-04-21 23:26:20|95138.3|95045.4|95139.9|95045.8|95140.7|95046|95138.3|95043.3|42
1650583590000|2022-04-21 23:26:30|95139.6|95046.3|95136.7|95048.2|95141.8|95051.8|95135.5|95046|17
1650583600000|2022-04-21 23:26:40|95137.2|95047.9|95157|95056.9|95157|95059|95137.2|95046.7|36
1650583610000|2022-04-21 23:26:50|95156.4|95057.5|95144.7|95054|95158.7|95061.7|95144.6|95052.1|51
1650583620000|2022-04-21 23:27:00|95144.5|95053.9|95133.9|95050|95146.5|95054.3|95133.9|95045.6|49
1650583630000|2022-04-21 23:27:10|95134.9|95048.3|95138|95046|95138.6|95048.3|95134.9|95044.8|39
1650583640000|2022-04-21 23:27:20|95138.8|95045.2|95136.8|95046.9|95138.9|95047.2|95136.8|95044.9|32
1650583650000|2022-04-21 23:27:30|95137|95047.1|95133.1|95049.8|95143.4|95049.8|95133.1|95043.7|48
1650583660000|2022-04-21 23:27:40|95133.3|95049.1|95135|95047.5|95138.9|95049.8|95131.8|95046.4|40
1650583670000|2022-04-21 23:27:50|95135.3|95047.2|95135.2|95043.1|95137.5|95048|95130.3|95039.4|41
1650583680000|2022-04-21 23:28:00|95135|95043.4|95137.8|95047.4|95138.6|95049.1|95134.2|95041|42
1650583690000|2022-04-21 23:28:10|95138.3|95048.6|95151.4|95059.7|95160.2|95064.6|95124.4|95044.2|54
1650583700000|2022-04-21 23:28:20|95135.5|95067|95153.7|95061|95157.9|95067.2|95134.6|95058.7|51
1650583710000|2022-04-21 23:28:30|95153.5|95060|95152.8|95060.1|95154.7|95060.4|95150.7|95055.5|31
1650583720000|2022-04-21 23:28:40|95154.6|95060|95151|95060|95154.6|95061.9|95133.3|95055.2|26
1650583730000|2022-04-21 23:28:50|95149.8|95059.1|95150.5|95059|95165|95059.4|95148.3|95049|40
1650583740000|2022-04-21 23:29:00|95150.4|95059.1|95150.7|95060.2|95151.6|95060.4|95148.3|95056.9|23
1650583750000|2022-04-21 23:29:10|95151|95060|95160.7|95066.8|95176|95078.5|95137.5|95057.8|55
1650583760000|2022-04-21 23:29:20|95162.7|95067.2|95166.7|95071|95170.4|95079.4|95147.8|95064.7|43
1650583770000|2022-04-21 23:29:30|95167.2|95072.7|95170.7|95072.1|95179.3|95081|95153.9|95070.3|59
1650583780000|2022-04-21 23:29:40|95170.6|95072.8|95168.1|95068.7|95179.8|95085.3|95154.5|95068.7|47
1650583790000|2022-04-21 23:29:50|95171.9|95071.3|95165.4|95068.5|95172.6|95079.7|95148.8|95065.3|59
1650583800000|2022-04-21 23:30:00|95165.9|95066.2|95166.2|95071.9|95168.7|95075|95164.7|95066.2|49
1650583810000|2022-04-21 23:30:10|95166.5|95071.6|95161.4|95073.1|95168|95078.4|95146.5|95064.5|58
1650583820000|2022-04-21 23:30:20|95160.1|95071.6|95175.2|95078.4|95178.4|95082.6|95154.3|95070.7|51
1650583830000|2022-04-21 23:30:30|95176.2|95078|95165.2|95085.8|95178.1|95092.8|95155.5|95071.9|51
1650583840000|2022-04-21 23:30:40|95174.1|95080.7|95176.1|95078.4|95178.8|95088.9|95155.8|95073.1|48
1650583850000|2022-04-21 23:30:50|95174.7|95077.7|95175|95080|95176.7|95080|95170.1|95073.8|36
1650583860000|2022-04-21 23:31:00|95170.6|95076.2|95169.9|95074.9|95174.1|95077.1|95169.3|95070.6|21
1650583870000|2022-04-21 23:31:10|95172.2|95075.1|95168.7|95081.8|95181.8|95089.1|95154.9|95070.1|34
1650583880000|2022-04-21 23:31:20|95171.5|95079.7|95171.1|95078.1|95171.7|95081.8|95169.7|95077.5|13
1650583890000|2022-04-21 23:31:30|95171.2|95079|95176.9|95076.3|95177.3|95080.4|95171.2|95072.3|26
1650583900000|2022-04-21 23:31:40|95176.1|95076.8|95166.1|95070.5|95176.1|95080.7|95163.8|95069|40
1650583910000|2022-04-21 23:31:50|95167.8|95071.5|95164.5|95073.1|95168.4|95073.8|95164.5|95068.4|16
1650583920000|2022-04-21 23:32:00|95164.6|95073.2|95165.5|95074.1|95168.4|95075.9|95162.4|95072.6|19
1650583930000|2022-04-21 23:32:10|95166.7|95073|95168.6|95076.2|95169.5|95076.7|95166.6|95072.5|14
1650583940000|2022-04-21 23:32:20|95172.3|95075.1|95163.7|95064.4|95172.3|95075.1|95158.2|95063|39
1650583950000|2022-04-21 23:32:30|95163.6|95064.3|95164.7|95064|95165.1|95064.6|95163.6|95060.9|16
1650583960000|2022-04-21 23:32:40|95164.1|95063.4|95158.8|95066.9|95164.1|95068.1|95155.1|95063.4|18
1650583970000|2022-04-21 23:32:50|95160.2|95066.8|95162.5|95064.1|95164.3|95069.2|95160.2|95061|27
1650583980000|2022-04-21 23:33:00|95162.4|95064.2|95163.2|95064.1|95163.5|95065.3|95161.2|95062.9|34
1650583990000|2022-04-21 23:33:10|95164.2|95066.1|95159.9|95070|95164.3|95072|95156.6|95065.4|12
1650584000000|2022-04-21 23:33:20|95160.8|95069.1|95163.4|95068.4|95163.9|95070.7|95159.5|95066.4|19
1650584010000|2022-04-21 23:33:30|95163.3|95067|95163.4|95065.2|95164.2|95067.7|95163.3|95064.3|18
1650584020000|2022-04-21 23:33:40|95161.7|95068.3|95163.3|95063.5|95165|95068.9|95161.6|95062.8|22
1650584030000|2022-04-21 23:33:50|95163.4|95064.5|95161.4|95068.1|95163.4|95075.5|95154|95063.7|16
1650584040000|2022-04-21 23:34:00|95161.5|95068.3|95160.7|95068.8|95161.7|95069.2|95160.7|95068|8
1650584050000|2022-04-21 23:34:10|95166.4|95061.8|95159.8|95068.5|95166.4|95068.9|95153.1|95061.5|19
1650584060000|2022-04-21 23:34:20|95155.5|95073.4|95160.3|95065.2|95162.7|95073.4|95155.5|95063.6|12
1650584070000|2022-04-21 23:34:30|95160.1|95066.2|95152.6|95058.6|95162.8|95068.2|95151.1|95052.7|36
1650584080000|2022-04-21 23:34:40|95152.3|95061.6|95156.8|95067.3|95156.8|95067.3|95152.3|95054|32
1650584090000|2022-04-21 23:34:50|95160.5|95058.1|95157.6|95065.7|95160.7|95068|95155.3|95058.1|42
1650584100000|2022-04-21 23:35:00|95157.8|95065.9|95155.5|95064.4|95158.8|95065.9|95151.3|95055.3|40
1650584110000|2022-04-21 23:35:10|95159.3|95065.1|95153.9|95062.4|95161.8|95068.9|95152.7|95056.6|31
1650584120000|2022-04-21 23:35:20|95152.5|95060.6|95162.3|95053.2|95162.3|95061.6|95152.5|95053|40
1650584130000|2022-04-21 23:35:30|95162.1|95053|95151.5|95058.3|95162.1|95063.8|95150.5|95053|34
1650584140000|2022-04-21 23:35:40|95151.9|95058.4|95155.3|95059.4|95155.3|95059.6|95151|95056.1|28
1650584150000|2022-04-21 23:35:50|95155.2|95060.9|95166.4|95070.1|95166.4|95070.1|95151.7|95059.4|28
1650584160000|2022-04-21 23:36:00|95168.2|95068.8|95160.6|95068.3|95168.5|95072.8|95158.9|95065.1|44
1650584170000|2022-04-21 23:36:10|95161.2|95066.6|95161.3|95068.9|95162.5|95072.4|95159.3|95065.7|25
1650584180000|2022-04-21 23:36:20|95161.9|95065.9|95160.2|95068.1|95163.7|95071.6|95159|95065.9|25
1650584190000|2022-04-21 23:36:30|95160.6|95068|95159|95063.3|95162.6|95068|95157.6|95055.6|41
1650584200000|2022-04-21 23:36:40|95160.5|95063|95160.1|95058.9|95161|95063.9|95159.3|95057.8|20
1650584210000|2022-04-21 23:36:50|95160|95058.8|95154.9|95062|95160.3|95068.9|95154.1|95058.8|23
1650584220000|2022-04-21 23:37:00|95155|95062.1|95157.6|95059.7|95160|95064.9|95152.9|95054.6|22
1650584230000|2022-04-21 23:37:10|95158.6|95057.8|95159.8|95058.4|95164.6|95061.4|95158.6|95045|21
1650584240000|2022-04-21 23:37:20|95159.6|95057.3|95164.7|95065.9|95165.3|95068.8|95158.6|95046.5|29
1650584250000|2022-04-21 23:37:30|95164.3|95066.4|95166.3|95064.8|95166.6|95068.7|95164.1|95058.7|20
1650584260000|2022-04-21 23:37:40|95157.7|95064.6|95163.5|95072.2|95167.2|95074.2|95156.5|95064.6|31
1650584270000|2022-04-21 23:37:50|95164.9|95070.6|95161.3|95066.6|95164.9|95072.3|95159.2|95066.6|30
1650584280000|2022-04-21 23:38:00|95161.4|95068|95156.5|95070.8|95161.4|95073.3|95156.5|95067.4|43
1650584290000|2022-04-21 23:38:10|95155.4|95072|95163.6|95072.2|95163.6|95074|95155.4|95068.1|26
1650584300000|2022-04-21 23:38:20|95163.7|95072.6|95169.6|95067.4|95170|95072.9|95162.7|95062.6|22
1650584310000|2022-04-21 23:38:30|95169.5|95067.9|95161.4|95072.5|95170.2|95072.5|95161.3|95063.9|27
1650584320000|2022-04-21 23:38:40|95162.5|95072.8|95172.5|95078.1|95172.9|95079.2|95158.9|95068.8|36
1650584330000|2022-04-21 23:38:50|95171.9|95079.4|95171.8|95070.5|95174.3|95079.6|95169.6|95065.2|33
1650584340000|2022-04-21 23:39:00|95172|95071.8|95178|95080.9|95178.8|95081.1|95170.8|95071.7|44
1650584350000|2022-04-21 23:39:10|95178.4|95080.2|95180.6|95078.4|95182|95083.4|95177.8|95077.2|31
1650584360000|2022-04-21 23:39:20|95180.7|95078.8|95171.5|95078.9|95180.7|95080.7|95170.5|95076.7|41
1650584370000|2022-04-21 23:39:30|95171.4|95079.1|95174.9|95082.3|95175.6|95083.8|95170.4|95076.7|33
1650584380000|2022-04-21 23:39:40|95175.2|95082.6|95176.2|95083.3|95176.2|95085.8|95172.4|95079.4|33
1650584390000|2022-04-21 23:39:50|95175.4|95080.5|95174.2|95075.4|95179.9|95080.5|95169.3|95070.4|35
1650584400000|2022-04-21 23:40:00|95174.6|95075.8|95173.4|95076|95174.6|95076.4|95173|95073.5|32
1650584410000|2022-04-21 23:40:10|95173.3|95074.8|95168.3|95077.3|95173.4|95077.9|95166.3|95073.7|36
1650584420000|2022-04-21 23:40:20|95168.7|95077.1|95168.2|95071.9|95168.7|95077.1|95165.2|95071.6|30
1650584430000|2022-04-21 23:40:30|95168.1|95070|95169.2|95068.6|95169.2|95072.2|95166.2|95068.6|25
1650584440000|2022-04-21 23:40:40|95169.1|95068.5|95174.1|95076.9|95174.1|95077.3|95163.2|95068.5|27
1650584450000|2022-04-21 23:40:50|95174|95075.9|95165.6|95069.7|95176.9|95075.9|95161.5|95063.1|38
1650584460000|2022-04-21 23:41:00|95165.3|95071|95165.6|95068.8|95166|95071|95164.9|95066.1|32
1650584470000|2022-04-21 23:41:10|95165.7|95068.9|95165|95073.1|95165.7|95073.2|95162.4|95064.4|30
1650584480000|2022-04-21 23:41:20|95164.7|95073.2|95168.4|95069.5|95168.4|95073.2|95163.6|95066.7|28
1650584490000|2022-04-21 23:41:30|95168.5|95068.9|95162.9|95060.2|95168.5|95068.9|95158.6|95059.4|28
1650584500000|2022-04-21 23:41:40|95161.9|95060.3|95163.2|95064.3|95167.1|95069.5|95161.9|95057.8|37
1650584510000|2022-04-21 23:41:50|95163|95064.1|95163.6|95065.5|95163.6|95065.6|95162.1|95060.2|22
1650584520000|2022-04-21 23:42:00|95163.3|95063.6|95155.4|95066.1|95163.3|95066.2|95155.4|95059.3|29
1650584530000|2022-04-21 23:42:10|95155.2|95065.6|95159.7|95059.5|95159.7|95065.6|95155.2|95058.5|25
1650584540000|2022-04-21 23:42:20|95159.4|95058.9|95154.3|95064.8|95160.5|95067.2|95152.6|95055.3|21
1650584550000|2022-04-21 23:42:30|95154.8|95065.4|95162.8|95066.9|95165.3|95069.7|95154.8|95057.1|36
1650584560000|2022-04-21 23:42:40|95163.1|95067.5|95154.7|95063.9|95164.6|95070.7|95154.6|95063.8|46
1650584570000|2022-04-21 23:42:50|95155.5|95064.5|95157.1|95063.6|95157.4|95065.1|95154.7|95062.6|23
1650584580000|2022-04-21 23:43:00|95157|95063.5|95158.9|95060.4|95159.7|95064.8|95156.9|95056.8|26
1650584590000|2022-04-21 23:43:10|95159.2|95059.2|95168.2|95065.7|95170.7|95073|95158.6|95055.7|39
1650584600000|2022-04-21 23:43:20|95169.7|95066.9|95160.4|95070.7|95171.1|95071.4|95160.4|95063.7|34
1650584610000|2022-04-21 23:43:30|95160.2|95070.5|95162.6|95066.6|95162.9|95070.5|95160.2|95065.6|29
1650584620000|2022-04-21 23:43:40|95161.9|95067|95171|95075.5|95172.2|95078.4|95161.9|95060.5|26
1650584630000|2022-04-21 23:43:50|95170|95077|95167.9|95078.6|95181.1|95080.9|95167.9|95070.9|45
1650584640000|2022-04-21 23:44:00|95168.1|95078.5|95180.5|95081.9|95180.5|95085.1|95168|95072.1|43
1650584650000|2022-04-21 23:44:10|95178.8|95079.3|95182.2|95080|95186.4|95083.7|95178.8|95071.2|32
1650584660000|2022-04-21 23:44:20|95182.5|95078.9|95171|95078|95182.6|95082|95170.1|95073.8|38
1650584670000|2022-04-21 23:44:30|95171.9|95077.8|95171.9|95076.5|95172.3|95078.1|95171|95073.9|25
1650584680000|2022-04-21 23:44:40|95172.6|95077.2|95173.6|95072.9|95175|95077.2|95171.7|95071.4|24
1650584690000|2022-04-21 23:44:50|95173.4|95072.7|95171.7|95067.8|95175.8|95074.6|95166.5|95067.8|22
1650584700000|2022-04-21 23:45:00|95172.1|95075.3|95172.1|95076.8|95173.1|95080.4|95165.1|95069.2|48
1650584710000|2022-04-21 23:45:10|95171.9|95076.7|95170.3|95073.5|95171.9|95079.3|95167.7|95072.9|33
1650584720000|2022-04-21 23:45:20|95169.4|95074.3|95177|95075.9|95177.4|95082.4|95169.4|95068.6|27
1650584730000|2022-04-21 23:45:30|95177.4|95076.3|95168.6|95076.3|95178.1|95090.4|95167.8|95076.3|32
1650584740000|2022-04-21 23:45:40|95168.2|95078.6|95167.8|95066.3|95170.7|95079.4|95161.2|95059.9|34
1650584750000|2022-04-21 23:45:50|95167.5|95068.5|95162.8|95061.7|95168.4|95068.5|95162.5|95058.6|37
1650584760000|2022-04-21 23:46:00|95162.9|95061.8|95155.2|95063.5|95162.9|95068.6|95153.5|95060.5|33
1650584770000|2022-04-21 23:46:10|95155.3|95062.5|95165.5|95064.8|95165.9|95066.8|95155.3|95061.4|24
1650584780000|2022-04-21 23:46:20|95166.3|95065.2|95156.8|95067.6|95166.4|95067.7|95154.5|95061.5|45
1650584790000|2022-04-21 23:46:30|95157.8|95067.4|95164.3|95064.8|95165.1|95067.4|95157|95059.6|49
1650584800000|2022-04-21 23:46:40|95164.6|95063.4|95162.7|95066.8|95167.9|95072|95159.5|95057.4|32
1650584810000|2022-04-21 23:46:50|95162.6|95066.9|95158.9|95068.9|95162.6|95073.6|95155.9|95064.9|27
1650584820000|2022-04-21 23:47:00|95160|95068.2|95164.9|95070|95165|95072.6|95158.9|95065.3|35
1650584830000|2022-04-21 23:47:10|95164.5|95070.3|95170|95077.6|95175.6|95080.8|95162.7|95069|59
1650584840000|2022-04-21 23:47:20|95170.1|95077.7|95167.5|95078.2|95176|95082.1|95165|95072.2|51
1650584850000|2022-04-21 23:47:30|95168.3|95077|95168.7|95078.4|95170.2|95079.8|95166|95071.4|41
1650584860000|2022-04-21 23:47:40|95168.6|95078.3|95169.1|95077.4|95173.5|95085.7|95160.4|95066.5|37
1650584870000|2022-04-21 23:47:50|95168.9|95078.9|95166.5|95078.5|95171.9|95083.2|95166.5|95072.6|31
1650584880000|2022-04-21 23:48:00|95166.4|95078.9|95174.2|95071.5|95174.3|95080.6|95165.9|95069.9|32
1650584890000|2022-04-21 23:48:10|95173.1|95073.6|95167.8|95077.1|95173.4|95082.6|95167.8|95071.8|37
1650584900000|2022-04-21 23:48:20|95167.7|95076.4|95172.1|95079.9|95172.1|95079.9|95167.3|95074.1|35
1650584910000|2022-04-21 23:48:30|95172|95079.8|95164.7|95080.9|95173.2|95080.9|95164.7|95071.7|32
1650584920000|2022-04-21 23:48:40|95165.9|95080.2|95169.7|95072.7|95169.7|95080.2|95165.8|95066.4|29
1650584930000|2022-04-21 23:48:50|95173.4|95074.3|95167.3|95074.2|95173.4|95078.6|95165.2|95067.5|33
1650584940000|2022-04-21 23:49:00|95167.1|95074.1|95167.2|95058.1|95172.5|95074.8|95161.4|95058.1|46
1650584950000|2022-04-21 23:49:10|95167.7|95059.9|95156.2|95058.2|95167.9|95071.9|95142.5|95049.2|47
1650584960000|2022-04-21 23:49:20|95155.4|95058|95166.2|95061|95167.2|95065.4|95154.3|95053.2|48
1650584970000|2022-04-21 23:49:30|95166.7|95061.2|95158|95066|95167.2|95067.6|95151.8|95056.6|41
1650584980000|2022-04-21 23:49:40|95157.9|95065.9|95166.2|95069.7|95166.3|95072.6|95155.2|95063.4|43
1650584990000|2022-04-21 23:49:50|95167.8|95071.3|95166|95071.4|95169.5|95075.4|95160.2|95068|43
1650585000000|2022-04-21 23:50:00|95166.2|95070.5|95161.7|95070.6|95166.2|95075.9|95159.5|95064.7|48
1650585010000|2022-04-21 23:50:10|95161.2|95070.4|95162.3|95068.3|95163.1|95072.9|95157.8|95067.2|39
1650585020000|2022-04-21 23:50:20|95164|95067.4|95162.8|95066.6|95167.3|95069.4|95154.2|95059.8|58
1650585030000|2022-04-21 23:50:30|95162.9|95067.9|95162|95063.8|95163.6|95069.3|95161.7|95063.6|42
1650585040000|2022-04-21 23:50:40|95155.5|95066.3|95156.2|95060.1|95160.2|95066.5|95152.7|95060.1|49
1650585050000|2022-04-21 23:50:50|95156.3|95060.2|95157.2|95054|95160.1|95066.1|95148|95053.2|55
1650585060000|2022-04-21 23:51:00|95151.4|95056.8|95171.3|95076.4|95176.1|95076.9|95151.4|95056.3|62
1650585070000|2022-04-21 23:51:10|95171.2|95073.7|95165|95071.8|95176.9|95078.4|95163.8|95065.7|60
1650585080000|2022-04-21 23:51:20|95166.5|95070.7|95171.2|95071.7|95172.8|95075.3|95162.8|95069.3|41
1650585090000|2022-04-21 23:51:30|95171.8|95072.5|95165|95074.2|95172.5|95076.2|95165|95071.7|21
1650585100000|2022-04-21 23:51:40|95165.2|95073.4|95166|95070.3|95170.6|95076.2|95160.3|95067|38
1650585110000|2022-04-21 23:51:50|95164.6|95073.2|95162.4|95080.3|95177.4|95084.1|95159.4|95067.2|54
1650585120000|2022-04-21 23:52:00|95163.5|95079.6|95170.7|95080.2|95173.7|95082.2|95163.5|95073.2|44
1650585130000|2022-04-21 23:52:10|95177.6|95069.8|95173.5|95080.1|95178.5|95080.7|95167|95069.8|25
1650585140000|2022-04-21 23:52:20|95173.3|95079.8|95169.5|95078.1|95173.3|95081.5|95166.6|95075.4|31
1650585150000|2022-04-21 23:52:30|95169.2|95074.9|95169.8|95077|95171.2|95079.3|95164.2|95072.8|33
1650585160000|2022-04-21 23:52:40|95170.6|95077.8|95165|95080.4|95170.6|95084.6|95161.3|95076.2|33
1650585170000|2022-04-21 23:52:50|95165.1|95081.2|95166.4|95072.7|95167.6|95081.7|95158.7|95070.6|47
1650585180000|2022-04-21 23:53:00|95166.8|95072.9|95168.7|95075.1|95170.5|95080.2|95161.9|95072.4|48
1650585190000|2022-04-21 23:53:10|95167.3|95075|95167.9|95070.5|95171.9|95075.3|95164.2|95065.2|28
1650585200000|2022-04-21 23:53:20|95166.5|95067.3|95171.2|95071.6|95171.5|95072.3|95166.5|95067.3|28
1650585210000|2022-04-21 23:53:30|95166.9|95071.8|95174.5|95073.5|95174.5|95078.3|95166.4|95071.8|30
1650585220000|2022-04-21 23:53:40|95174.8|95072.5|95172.5|95072.2|95175.4|95074.8|95170|95067.1|33
1650585230000|2022-04-21 23:53:50|95171.8|95070.4|95169.5|95071.3|95173.9|95079.4|95164.7|95069.4|22
1650585240000|2022-04-21 23:54:00|95168.5|95071.2|95174.6|95077.6|95175.3|95077.6|95168.5|95068.5|29
1650585250000|2022-04-21 23:54:10|95175.2|95076.3|95173.7|95078.1|95175.2|95079.5|95161.3|95068.7|51
1650585260000|2022-04-21 23:54:20|95172.6|95078.2|95168.6|95079|95176.7|95080.6|95168.6|95075.5|43
1650585270000|2022-04-21 23:54:30|95167.2|95078.5|95169.4|95073.6|95172.4|95078.6|95162|95069.3|36
1650585280000|2022-04-21 23:54:40|95170.5|95074.6|95174.2|95074.7|95175.2|95076.8|95170.1|95069.2|17
1650585290000|2022-04-21 23:54:50|95173.9|95074.3|95180.6|95068.1|95180.6|95077.6|95173.5|95067.9|22
1650585300000|2022-04-21 23:55:00|95179.4|95070.4|95174.5|95078.5|95179.5|95078.5|95164.1|95067.9|29
1650585310000|2022-04-21 23:55:10|95172.7|95077.7|95167.4|95071.1|95174.8|95080.8|95165.8|95071.1|25
1650585320000|2022-04-21 23:55:20|95167.3|95072.1|95176.5|95078.7|95176.5|95078.8|95167.3|95072.1|18
1650585330000|2022-04-21 23:55:30|95176.4|95078.6|95173.5|95070.6|95176.5|95078.6|95173.5|95066.4|18
1650585340000|2022-04-21 23:55:40|95173.6|95070.9|95172.4|95078.4|95174.2|95078.4|95162.8|95064.5|25
1650585350000|2022-04-21 23:55:50|95171.9|95079.3|95163.7|95067.6|95177|95079.3|95160.5|95063.1|30
1650585360000|2022-04-21 23:56:00|95160.5|95066|95162.7|95075.1|95170|95075.1|95160.1|95065.2|39
1650585370000|2022-04-21 23:56:10|95162.5|95074.9|95166|95072.8|95168.6|95075.4|95161.7|95072.1|35
1650585380000|2022-04-21 23:56:20|95168.2|95072.7|95177.4|95076.7|95179.3|95077.7|95167.4|95069.4|29
1650585390000|2022-04-21 23:56:30|95177.5|95069.6|95178.5|95077.1|95179|95078.8|95176|95069.6|20
1650585400000|2022-04-21 23:56:40|95178.6|95076.3|95180.4|95072.5|95182|95078.5|95177.9|95068.1|24
1650585410000|2022-04-21 23:56:50|95180.3|95069.7|95168.4|95070.8|95180.4|95072.6|95166.5|95068.3|28
1650585420000|2022-04-21 23:57:00|95168.5|95073.3|95164.7|95074.5|95173.5|95075.6|95164.7|95069.6|20
1650585430000|2022-04-21 23:57:10|95162.2|95074.7|95172.8|95086.5|95174.5|95093.6|95162.2|95074.7|29
1650585440000|2022-04-21 23:57:20|95171.9|95081.2|95184|95081.6|95186|95088.4|95166.9|95075.2|36
1650585450000|2022-04-21 23:57:30|95184.8|95082|95182.7|95086.3|95185.8|95087.7|95178.4|95079.5|45
1650585460000|2022-04-21 23:57:40|95181.2|95084.9|95171.9|95081.8|95181.2|95084.9|95171.9|95077.1|38
1650585470000|2022-04-21 23:57:50|95171.5|95081.5|95172.7|95084.9|95174.3|95085.2|95168.7|95079.2|28
1650585480000|2022-04-21 23:58:00|95171.4|95078.2|95173.3|95075.5|95176.1|95083.7|95161.9|95074.1|39
1650585490000|2022-04-21 23:58:10|95173.4|95075.6|95171.2|95076.2|95175.7|95080.2|95168|95074.2|44
1650585500000|2022-04-21 23:58:20|95169.3|95078.2|95176.6|95073.7|95177.9|95080.9|95168.7|95072.3|40
1650585510000|2022-04-21 23:58:30|95177.8|95075.8|95171.6|95083.2|95178|95090|95168.5|95075.7|47
1650585520000|2022-04-21 23:58:40|95170.4|95079|95174.5|95083.2|95176.1|95085|95169.9|95078.2|42
1650585530000|2022-04-21 23:58:50|95171.8|95082.5|95171.7|95076.1|95173.1|95082.5|95161.2|95074.2|32
1650585540000|2022-04-21 23:59:00|95163.9|95074.5|95170.2|95073.3|95172.5|95076.4|95161.9|95069|33
1650585550000|2022-04-21 23:59:10|95169.5|95074.9|95176|95074|95176|95080.2|95168.5|95071.8|37
1650585560000|2022-04-21 23:59:20|95174.5|95077.4|95171.1|95075.2|95179.6|95078.9|95167|95072.7|36
1650585570000|2022-04-21 23:59:30|95171.7|95074.9|95173.7|95083.6|95175.8|95084.6|95168.7|95074.7|39
1650585580000|2022-04-21 23:59:40|95173.6|95083.5|95174.6|95089.9|95178|95090.5|95171.7|95083.5|44
1650585590000|2022-04-21 23:59:50|95175|95089.5|95175.8|95089|95176.5|95090.4|95172.6|95085.6|47
1650585600000|2022-04-22 00:00:00|95175|95087.5|95172.4|95070.3|95188.9|95087.5|95159.3|95050.9|75
1650585610000|2022-04-22 00:00:10|95176.2|95065.2|95169.2|95068.5|95185.7|95080.7|95158.2|95043.6|78
1650585620000|2022-04-22 00:00:20|95163.6|95072.1|95161.3|95069.7|95169.8|95074.5|95161.3|95063.7|67
1650585630000|2022-04-22 00:00:30|95161.4|95069.8|95182.3|95079.7|95184.2|95084.6|95161.3|95068.4|63
1650585640000|2022-04-22 00:00:40|95185.1|95079|95176.3|95078.2|95185.1|95083|95171.1|95072.7|60
1650585650000|2022-04-22 00:00:50|95176|95077.4|95164.5|95074.8|95177.3|95079|95158.7|95065.9|60
1650585660000|2022-04-22 00:01:00|95164.2|95075|95167.1|95075.7|95173|95082.9|95163.5|95065.3|55
1650585670000|2022-04-22 00:01:10|95168|95074.7|95171.2|95079.1|95173.9|95081.3|95167.3|95071.2|44
1650585680000|2022-04-22 00:01:20|95171.1|95077.6|95163.8|95072.6|95176|95082.2|95163.2|95070.7|39
1650585690000|2022-04-22 00:01:30|95164.6|95071.4|95152.3|95068.6|95167.1|95072.3|95150.7|95062|41
1650585700000|2022-04-22 00:01:40|95154.1|95065.9|95155.8|95066.8|95159.5|95072|95150.6|95062.8|44
1650585710000|2022-04-22 00:01:50|95155.5|95067.9|95159.4|95072.2|95160.4|95074.6|95153.6|95065.2|42
1650585720000|2022-04-22 00:02:00|95160|95071|95160.9|95074.7|95162.9|95077.5|95159.9|95068.5|30
1650585730000|2022-04-22 00:02:10|95160.5|95074.2|95159.5|95071.5|95161.8|95079.7|95156.5|95070.9|33
1650585740000|2022-04-22 00:02:20|95159.8|95072.3|95155.7|95077.8|95160.4|95077.8|95152.6|95070.2|47
1650585750000|2022-04-22 00:02:30|95157.7|95076|95162.1|95058.6|95162.1|95079|95154.3|95058.6|36
1650585760000|2022-04-22 00:02:40|95164|95058.2|95170.1|95080.6|95196.6|95082.6|95159|95048.2|75
1650585770000|2022-04-22 00:02:50|95170.2|95080.8|95171.4|95085.2|95174.5|95086.6|95168.5|95075.8|65
1650585780000|2022-04-22 00:03:00|95170.8|95084.1|95168.9|95066.8|95181.1|95084.3|95155.4|95042.1|59
1650585790000|2022-04-22 00:03:10|95166.2|95074.3|95166.7|95066.8|95188|95078.6|95155|95041.5|76
1650585800000|2022-04-22 00:03:20|95168|95065.6|95153.2|95057|95168.7|95067.9|95151.7|95044.8|63
1650585810000|2022-04-22 00:03:30|95147.2|95053.4|95130.2|95028.1|95148.6|95057.1|95125.1|95025.4|64
1650585820000|2022-04-22 00:03:40|95129.1|95030.3|95129.4|95034.3|95147.1|95042.1|95116.9|95007.8|64
1650585830000|2022-04-22 00:03:50|95129.3|95032.7|95132.3|95034|95133.3|95036.4|95122.7|95022.4|59
1650585840000|2022-04-22 00:04:00|95132.2|95033.8|95130.9|95033.5|95133.1|95038.8|95126.8|95031.4|49
1650585850000|2022-04-22 00:04:10|95130.6|95034.9|95128.4|95028.3|95147.8|95038.2|95124.4|95009.8|63
1650585860000|2022-04-22 00:04:20|95129.8|95028.9|95130.1|95038.5|95132.7|95040|95124|95026.1|54
1650585870000|2022-04-22 00:04:30|95131.5|95038.1|95130.3|95038.3|95131.7|95038.7|95126.2|95035|48
1650585880000|2022-04-22 00:04:40|95131.2|95036.7|95128|95033.6|95131.9|95040.4|95123.7|95033|40
1650585890000|2022-04-22 00:04:50|95127.9|95033.8|95124.5|95040.4|95132.9|95040.4|95124.5|95030|46
1650585900000|2022-04-22 00:05:00|95125.6|95038.7|95111.1|95017.5|95125.6|95038.7|95111.1|95012.4|67
1650585910000|2022-04-22 00:05:10|95110.1|95018.5|95119|95027.1|95119.5|95028.4|95110.1|95014.3|49
1650585920000|2022-04-22 00:05:20|95119.1|95027.5|95121|95029.4|95121.2|95029.5|95114.8|95025.9|29
1650585930000|2022-04-22 00:05:30|95121.3|95028.8|95115.3|95022.7|95121.3|95029|95112.9|95022.2|43
1650585940000|2022-04-22 00:05:40|95115.4|95018.7|95113.6|95019.4|95118.7|95028.8|95112.9|95018.1|35
1650585950000|2022-04-22 00:05:50|95113.8|95019.6|95108.3|95012.2|95118|95026|95105|95012.2|62
1650585960000|2022-04-22 00:06:00|95110|95008.4|95103.8|95013.2|95113.1|95015.6|95103.6|95006.3|41
1650585970000|2022-04-22 00:06:10|95103.4|95013.7|95102.7|95010.9|95106.1|95016.8|95099.4|95010.2|42
1650585980000|2022-04-22 00:06:20|95103|95010.5|95099.7|95010.3|95104.5|95015.9|95098.6|95009.6|43
1650585990000|2022-04-22 00:06:30|95099.8|95009.6|95090.9|95001.5|95103.5|95012.1|95088.6|95000.8|50
1650586000000|2022-04-22 00:06:40|95089.6|95000.3|95092.2|94996.8|95110.4|95000.3|95082.6|94976.9|73
1650586010000|2022-04-22 00:06:50|95092.6|94995.8|95087.9|94993.8|95094.6|94997.7|95084.5|94988.9|50
1650586020000|2022-04-22 00:07:00|95087|94991.9|95075.2|94982.1|95091.9|95001.6|95067.9|94974.5|61
1650586030000|2022-04-22 00:07:10|95073.1|94983.6|95060.7|94975.5|95075.3|94985.3|95056.2|94965.9|60
1650586040000|2022-04-22 00:07:20|95057.3|94978.9|95061.4|94970.6|95063.7|94978.9|95055.4|94967.4|54
1650586050000|2022-04-22 00:07:30|95060.8|94969.1|95071.6|94976.4|95071.6|94979.7|95060.7|94966.4|56
1650586060000|2022-04-22 00:07:40|95071.5|94976.2|95064.3|94975.7|95074.1|94981.6|95063.4|94972.6|52
1650586070000|2022-04-22 00:07:50|95064.5|94979.7|95066|94981.1|95069|94984.6|95063.3|94979.7|48
1650586080000|2022-04-22 00:08:00|95066.4|94981.3|95069|94983|95070.5|94987.6|95064.2|94979.9|50
1650586090000|2022-04-22 00:08:10|95068.9|94983.1|95066.8|94975.2|95069|94985.3|95060.7|94967.3|49
1650586100000|2022-04-22 00:08:20|95067.2|94975.6|95071|94970.1|95087.4|94982.8|95059|94959.7|65
1650586110000|2022-04-22 00:08:30|95070.9|94969.8|95066.1|94975.9|95073.3|94981.2|95063.6|94969.8|61
1650586120000|2022-04-22 00:08:40|95065.5|94976.1|95060.8|94971.1|95065.7|94976.1|95058.9|94965.9|49
1650586130000|2022-04-22 00:08:50|95063.1|94968.1|95061.3|94980.3|95064.4|94980.8|95060|94965.6|32
1650586140000|2022-04-22 00:09:00|95061.8|94978.8|95058.1|94974.7|95062.6|94981|95054.3|94973.9|43
1650586150000|2022-04-22 00:09:10|95058.5|94974.6|95077.8|94985.3|95087.8|94992|95058|94969.5|48
1650586160000|2022-04-22 00:09:20|95078.8|94979.3|95083.6|94993.7|95088.4|95000.2|95076.7|94979.3|57
1650586170000|2022-04-22 00:09:30|95083.4|94993.4|95091.6|95006.8|95106.7|95011.3|95082.6|94990.1|65
1650586180000|2022-04-22 00:09:40|95096.1|95002.8|95097.5|95013.3|95097.7|95014.3|95092.4|95002.8|59
1650586190000|2022-04-22 00:09:50|95097.4|95012.4|95106|95019|95116.2|95028.4|95095|95008.2|59
1650586200000|2022-04-22 00:10:00|95108|95019.6|95107.9|95027.9|95112.1|95029.5|95107.6|95016.4|45
1650586210000|2022-04-22 00:10:10|95108.1|95028|95109.4|95024.1|95112.9|95032.3|95107.9|95023.3|43
1650586220000|2022-04-22 00:10:20|95109.3|95024|95115.7|95024.6|95115.7|95035|95108.3|95020.3|41
1650586230000|2022-04-22 00:10:30|95114.1|95027.3|95126|95037.4|95177.4|95061.4|95113.1|95027.3|53
1650586240000|2022-04-22 00:10:40|95126.2|95037.6|95141.9|95061.3|95158.5|95061.3|95126.1|95029.5|52
1650586250000|2022-04-22 00:10:50|95142.4|95060.2|95152.7|95064.1|95156.1|95069.6|95142.3|95059.4|35
1650586260000|2022-04-22 00:11:00|95152.6|95064|95164.6|95076.2|95166.9|95082.3|95151|95062.7|56
1650586270000|2022-04-22 00:11:10|95165.1|95076.1|95171.7|95087|95172|95090.6|95163.4|95075.8|40
1650586280000|2022-04-22 00:11:20|95171.9|95086.3|95178.6|95085.1|95179.4|95092.7|95169.3|95084.1|46
1650586290000|2022-04-22 00:11:30|95178.3|95086|95176.6|95090.7|95180.1|95095.2|95175.6|95085.5|56
1650586300000|2022-04-22 00:11:40|95175.9|95090.9|95177.3|95095|95178.9|95095.6|95175.5|95090.9|45
1650586310000|2022-04-22 00:11:50|95176.8|95094.5|95183|95102.2|95196.5|95115.3|95164.5|95094.5|41
1650586320000|2022-04-22 00:12:00|95182.2|95100.9|95184.4|95105.5|95185.8|95107.1|95181.2|95096|47
1650586330000|2022-04-22 00:12:10|95184.6|95105.7|95179.4|95094.9|95188.2|95106.6|95163.9|95069.5|50
1650586340000|2022-04-22 00:12:20|95180.1|95095.1|95181.1|95098.6|95186.7|95106.8|95175.9|95093.1|48
1650586350000|2022-04-22 00:12:30|95181.8|95097.8|95176.7|95096.2|95185.5|95100.2|95175.3|95095.7|33
1650586360000|2022-04-22 00:12:40|95176.8|95095.4|95195.4|95107.6|95196.4|95108.8|95176.8|95095.4|52
1650586370000|2022-04-22 00:12:50|95195.3|95106.5|95197.2|95117|95203.9|95121.1|95193.6|95104.3|52
1650586380000|2022-04-22 00:13:00|95196.9|95117.1|95198.7|95110|95201|95117.6|95195.9|95108.1|45
1650586390000|2022-04-22 00:13:10|95198.8|95109.9|95207.2|95124|95208|95127.5|95197.7|95109.4|46
1650586400000|2022-04-22 00:13:20|95206.4|95124.8|95199.9|95121.5|95207.8|95128.2|95199.9|95121.5|23
1650586410000|2022-04-22 00:13:30|95200.4|95121.2|95189.6|95104.8|95201.9|95121.2|95187.3|95103.4|51
1650586420000|2022-04-22 00:13:40|95190.3|95104.7|95191.9|95108.7|95192.1|95110.7|95187.8|95103.3|40
1650586430000|2022-04-22 00:13:50|95191.3|95108.3|95183.7|95093.8|95195.5|95109.1|95171.3|95069.4|52
1650586440000|2022-04-22 00:14:00|95183.8|95091.6|95182.2|95097.1|95184.3|95098.9|95179.5|95091.3|45
1650586450000|2022-04-22 00:14:10|95182.8|95096.5|95183|95094.8|95184.8|95097.9|95182.6|95094.4|25
1650586460000|2022-04-22 00:14:20|95181.6|95095|95184.2|95095.4|95184.5|95096.2|95181.6|95093.9|23
1650586470000|2022-04-22 00:14:30|95184|95095.1|95180.6|95099.4|95185.3|95102.4|95177.6|95094.5|21
1650586480000|2022-04-22 00:14:40|95181.4|95098.7|95178.2|95087.6|95182.3|95099.2|95174.1|95084.7|52
1650586490000|2022-04-22 00:14:50|95178.8|95087.1|95175.6|95090.9|95179.4|95092.7|95175.5|95086.5|41
1650586500000|2022-04-22 00:15:00|95175.7|95091.4|95182|95092.4|95186.2|95095.6|95164.2|95057.9|59
1650586510000|2022-04-22 00:15:10|95180.9|95091.5|95175.9|95088.4|95181.9|95093.4|95173.9|95086.5|51
1650586520000|2022-04-22 00:15:20|95176.2|95088.5|95176|95089.6|95179.1|95093.6|95174|95086.9|40
1650586530000|2022-04-22 00:15:30|95176.2|95089.7|95172.4|95094.8|95180.2|95099.4|95172.4|95089.7|39
1650586540000|2022-04-22 00:15:40|95174.4|95093.7|95179.2|95088.5|95183.7|95096.7|95172.5|95086.6|65
1650586550000|2022-04-22 00:15:50|95179.8|95086.9|95173.9|95098.1|95180.5|95098.1|95173.9|95085.8|36
1650586560000|2022-04-22 00:16:00|95174.5|95097.3|95186.7|95096.3|95186.7|95100.6|95174.5|95086.4|47
1650586570000|2022-04-22 00:16:10|95187.3|95097.9|95189.3|95101.6|95191.5|95102.1|95183.9|95097.9|54
1650586580000|2022-04-22 00:16:20|95189.1|95101.4|95184.2|95099.5|95192.5|95101.7|95183.5|95098.9|54
1650586590000|2022-04-22 00:16:30|95184|95099.3|95176.6|95092.5|95191.6|95100.3|95176.6|95084.1|47
1650586600000|2022-04-22 00:16:40|95176.8|95091.9|95169.9|95077.2|95186.1|95093.2|95166.4|95077.2|55
1650586610000|2022-04-22 00:16:50|95169.6|95077.4|95168.3|95080|95170.8|95080.7|95164.4|95072.3|43
1650586620000|2022-04-22 00:17:00|95168.4|95081|95164.7|95069.1|95168.4|95081.4|95159.8|95065|41
1650586630000|2022-04-22 00:17:10|95161.1|95070.3|95159.5|95063.4|95161.2|95070.3|95155.2|95062.4|48
1650586640000|2022-04-22 00:17:20|95158.9|95064.5|95148.4|95044.7|95159.2|95066.2|95148.4|95044.3|48
1650586650000|2022-04-22 00:17:30|95152.5|95043.1|95161.9|95063.5|95166.1|95071.7|95145.6|95029.6|55
1650586660000|2022-04-22 00:17:40|95161.8|95063.6|95154.1|95065.1|95161.9|95068.5|95151.6|95054.7|58
1650586670000|2022-04-22 00:17:50|95155.2|95065|95155.8|95070|95157.8|95072.8|95152.9|95063.4|39
1650586680000|2022-04-22 00:18:00|95155.7|95070.2|95163.2|95076.3|95169.5|95079.3|95155.7|95067.7|66
1650586690000|2022-04-22 00:18:10|95163|95076|95169.9|95079.2|95175.2|95084.9|95162.2|95076|53
1650586700000|2022-04-22 00:18:20|95169.2|95078.9|95168|95081.5|95169.2|95082.9|95157.2|95073.6|55
1650586710000|2022-04-22 00:18:30|95169|95080.3|95160.3|95074.6|95169.2|95082.6|95157|95072.5|63
1650586720000|2022-04-22 00:18:40|95161.1|95073.8|95173.2|95079.9|95174.4|95085.3|95160.8|95073.5|59
1650586730000|2022-04-22 00:18:50|95173.1|95081|95157.3|95072.7|95173.1|95083.1|95155.3|95067.2|60
1650586740000|2022-04-22 00:19:00|95156.8|95072.3|95163.3|95072.7|95164.5|95076|95156.8|95070.5|37
1650586750000|2022-04-22 00:19:10|95162.5|95073.6|95159.7|95071.6|95163.3|95078.8|95154.7|95068.9|44
1650586760000|2022-04-22 00:19:20|95158.9|95072.1|95160.6|95070.1|95168.2|95079.5|95158.4|95070.1|39
1650586770000|2022-04-22 00:19:30|95160|95072.9|95161.4|95074.2|95165.5|95078.6|95156.5|95069.2|47
1650586780000|2022-04-22 00:19:40|95159.4|95073.9|95159.4|95069.7|95162.4|95075.8|95154.2|95065.9|48
1650586790000|2022-04-22 00:19:50|95159.1|95069.1|95160.6|95071.2|95160.8|95075.1|95153.7|95065.7|35
1650586800000|2022-04-22 00:20:00|95160.1|95072|95156.6|95073|95161|95075.4|95155.6|95070.8|57
1650586810000|2022-04-22 00:20:10|95157|95073.4|95156.8|95071.8|95160.1|95074|95156.1|95070.5|32
1650586820000|2022-04-22 00:20:20|95159|95072.9|95159.7|95077.8|95164.7|95079.5|95153.5|95069.9|51
1650586830000|2022-04-22 00:20:30|95160.2|95077|95158.4|95063.9|95160.3|95077.2|95148.4|95062.3|48
1650586840000|2022-04-22 00:20:40|95157.4|95069.3|95155.2|95064.3|95157.7|95069.5|95154.7|95061.9|36
1650586850000|2022-04-22 00:20:50|95155.3|95064.4|95157.9|95072.7|95158.8|95074.8|95153.8|95064.4|33
1650586860000|2022-04-22 00:21:00|95158.6|95073.5|95158.1|95074.7|95159.5|95076.5|95156.5|95073.3|18
1650586870000|2022-04-22 00:21:10|95157.5|95075.6|95156|95075.8|95157.5|95077.4|95154|95075|22
1650586880000|2022-04-22 00:21:20|95155.9|95074|95157.9|95072.9|95158.3|95075.6|95155.1|95070.7|31
1650586890000|2022-04-22 00:21:30|95158.3|95072|95156.2|95073.7|95158.7|95079.6|95151.3|95072|20
1650586900000|2022-04-22 00:21:40|95155.1|95074|95158.1|95069.7|95159.1|95074|95153.7|95066.4|26
1650586910000|2022-04-22 00:21:50|95154.6|95072.4|95161.4|95065.6|95173.8|95074.2|95147.5|95041.1|54
1650586920000|2022-04-22 00:22:00|95153.8|95069|95154.9|95068|95156.7|95069|95147.8|95060.4|58
1650586930000|2022-04-22 00:22:10|95155|95068.1|95154.6|95066.6|95155.8|95071.8|95152.6|95065.4|37
1650586940000|2022-04-22 00:22:20|95154.5|95068.6|95142.6|95052.2|95156|95068.6|95140.9|95049|56
1650586950000|2022-04-22 00:22:30|95144.1|95048.9|95149.6|95055.9|95150.6|95056|95142.6|95048.9|48
1650586960000|2022-04-22 00:22:40|95149.7|95056.7|95139|95053.6|95150.4|95061.8|95138.1|95052.4|35
1650586970000|2022-04-22 00:22:50|95139.1|95053.8|95138.4|95057.1|95142.9|95058.6|95134.6|95053.8|42
1650586980000|2022-04-22 00:23:00|95139.3|95057.2|95140.8|95053.6|95142.5|95057.4|95135.6|95051.2|35
1650586990000|2022-04-22 00:23:10|95141.2|95053.1|95138.1|95055.5|95141.2|95058.1|95133.6|95052.8|38
1650587000000|2022-04-22 00:23:20|95140.5|95050.8|95129.4|95044.5|95142.9|95053.5|95128.5|95042.4|54
1650587010000|2022-04-22 00:23:30|95129.7|95043.5|95128.3|95041.6|95134.6|95047.2|95127|95040.3|54
1650587020000|2022-04-22 00:23:40|95129.1|95042|95132.9|95041.2|95133.2|95042.2|95126.5|95032.8|42
1650587030000|2022-04-22 00:23:50|95135.5|95041.1|95132.6|95050.1|95136|95051|95128.8|95036.9|47
1650587040000|2022-04-22 00:24:00|95131.9|95050.6|95131.1|95044.1|95134.7|95052.5|95126.3|95041.3|49
1650587050000|2022-04-22 00:24:10|95130.4|95044.5|95129.2|95047.7|95131.9|95047.7|95123|95032.9|43
1650587060000|2022-04-22 00:24:20|95127.8|95047.6|95126.5|95042.2|95132.4|95048.6|95125.9|95041.6|39
1650587070000|2022-04-22 00:24:30|95124.1|95042|95128.2|95041.6|95129.9|95042|95124.1|95038.7|33
1650587080000|2022-04-22 00:24:40|95128.6|95041.3|95131.6|95047.4|95135.6|95047.4|95127.3|95041.3|20
1650587090000|2022-04-22 00:24:50|95131|95047.6|95139.4|95047.3|95139.4|95049.8|95129.6|95042.9|46
1650587100000|2022-04-22 00:25:00|95139.7|95049.1|95146.6|95060.2|95150.7|95063.9|95138.9|95048.1|47
1650587110000|2022-04-22 00:25:10|95148.5|95057.1|95148.9|95066|95151.8|95066|95144|95057.1|42
1650587120000|2022-04-22 00:25:20|95148.4|95065.7|95149.5|95062.5|95150.8|95065.7|95148|95062.4|31
1650587130000|2022-04-22 00:25:30|95149.4|95062.4|95162.3|95071|95164.3|95072.3|95149.1|95062.4|47
1650587140000|2022-04-22 00:25:40|95160.7|95071.9|95154.7|95069.6|95163|95073.3|95152|95067.3|37
1650587150000|2022-04-22 00:25:50|95155|95069.2|95153.2|95070|95155|95070.3|95153.2|95066.1|31
1650587160000|2022-04-22 00:26:00|95153.3|95070.1|95146.7|95061.2|95153.8|95070.5|95145|95057.3|26
1650587170000|2022-04-22 00:26:10|95150.4|95061.9|95153.6|95065.1|95154.9|95071.2|95145.8|95061.4|34
1650587180000|2022-04-22 00:26:20|95154.3|95064.4|95151.5|95065.3|95154.3|95066.8|95150.5|95064.3|17
1650587190000|2022-04-22 00:26:30|95151.6|95064.7|95153.1|95070|95153.4|95070.3|95147.1|95057.9|36
1650587200000|2022-04-22 00:26:40|95152.2|95069.9|95152.8|95073.6|95153.9|95074.4|95152.2|95069|26
1650587210000|2022-04-22 00:26:50|95153.3|95073.7|95157|95072|95158|95074.5|95153|95067.8|28
1650587220000|2022-04-22 00:27:00|95157.6|95071.6|95157.1|95071.3|95157.7|95072.4|95155.8|95069.8|22
1650587230000|2022-04-22 00:27:10|95157|95071.2|95151.9|95066.2|95159.3|95075.1|95149.6|95064.4|16
1650587240000|2022-04-22 00:27:20|95150.6|95066.4|95151.8|95069|95158|95071.1|95150.6|95066.1|20
1650587250000|2022-04-22 00:27:30|95151.9|95068.4|95151.8|95070.4|95155.8|95071.2|95150|95065.4|19
1650587260000|2022-04-22 00:27:40|95151.4|95070.8|95148.4|95066.4|95152.4|95071|95145.9|95066.4|25
1650587270000|2022-04-22 00:27:50|95147.1|95067.1|95150|95067.9|95150|95068.7|95147.1|95066.6|9
1650587280000|2022-04-22 00:28:00|95154.1|95068.3|95154.8|95061.2|95154.8|95070|95151.7|95060.5|22
1650587290000|2022-04-22 00:28:10|95154.6|95060.4|95148.7|95068.9|95154.6|95070.5|95148|95060.4|17
1650587300000|2022-04-22 00:28:20|95149.1|95069.1|95150.2|95067.3|95151.3|95070.7|95147.1|95067.3|19
1650587310000|2022-04-22 00:28:30|95148.6|95070.9|95150.6|95071.9|95153.1|95073.4|95148|95070.9|22
1650587320000|2022-04-22 00:28:40|95150.7|95072|95150.1|95063|95153|95072.2|95148.2|95062.6|30
1650587330000|2022-04-22 00:28:50|95150|95063.4|95143|95059.9|95150.2|95081.7|95130.9|95059.9|21
1650587340000|2022-04-22 00:29:00|95142.8|95056|95146.2|95053.2|95147.3|95058.7|95141.8|95047.3|31
1650587350000|2022-04-22 00:29:10|95145.7|95053.8|95143.7|95062.4|95145.7|95062.8|95135.9|95053.8|43
1650587360000|2022-04-22 00:29:20|95143.9|95062.1|95145.5|95062.3|95146.4|95063.3|95143.9|95061.8|23
1650587370000|2022-04-22 00:29:30|95145.9|95062.9|95143.9|95065.5|95150.7|95065.9|95138|95062.6|27
1650587380000|2022-04-22 00:29:40|95144.4|95066.3|95142.1|95066.9|95153.1|95066.9|95142.1|95058.7|42
1650587390000|2022-04-22 00:29:50|95143.7|95065.9|95148.7|95062.6|95148.7|95070.3|95141.6|95058.4|48
1650587400000|2022-04-22 00:30:00|95149.1|95061.7|95149.1|95066.8|95150.4|95070.4|95143.9|95061.7|46
1650587410000|2022-04-22 00:30:10|95149|95067.8|95145.5|95067|95149|95069.6|95143.8|95065.4|35
1650587420000|2022-04-22 00:30:20|95145.4|95066.9|95143.9|95060|95145.6|95067.1|95139.6|95059.3|36
1650587430000|2022-04-22 00:30:30|95144|95060.1|95145.7|95055.4|95145.7|95060.7|95137.5|95046.7|51
1650587440000|2022-04-22 00:30:40|95145.6|95055.5|95144.7|95058.2|95146.2|95059|95143.2|95054.8|33
1650587450000|2022-04-22 00:30:50|95144.6|95058.1|95148.9|95068|95151.2|95068.3|95141.9|95053.2|42
1650587460000|2022-04-22 00:31:00|95149.6|95065.7|95144.4|95062.6|95149.6|95071.9|95143|95061.6|47
1650587470000|2022-04-22 00:31:10|95143.1|95062.1|95139.4|95057.4|95143.9|95062.9|95138.4|95057|24
1650587480000|2022-04-22 00:31:20|95139.2|95057.1|95144.2|95060.4|95146.9|95063.7|95139.2|95057.1|28
1650587490000|2022-04-22 00:31:30|95145.3|95059.6|95147|95060.2|95149|95061|95145.2|95057.9|22
1650587500000|2022-04-22 00:31:40|95147.4|95060.3|95143.7|95058.1|95147.4|95064.6|95140|95056.4|24
1650587510000|2022-04-22 00:31:50|95143.2|95058.5|95146.8|95057.5|95146.8|95061.4|95141.9|95056.4|23
1650587520000|2022-04-22 00:32:00|95147|95057.4|95136.6|95059.4|95147.7|95060.6|95134.3|95056.6|28
1650587530000|2022-04-22 00:32:10|95136.4|95059|95135.6|95046.6|95139.6|95059|95133|95044.3|30
1650587540000|2022-04-22 00:32:20|95136.1|95047|95125.6|95038|95136.1|95053.3|95125.6|95038|45
1650587550000|2022-04-22 00:32:30|95124.8|95039.2|95126.6|95037.7|95127.6|95040.1|95123.9|95036.1|42
1650587560000|2022-04-22 00:32:40|95126.5|95037.3|95129.3|95036.8|95129.5|95042.9|95121.3|95036.5|47
1650587570000|2022-04-22 00:32:50|95129.4|95037.1|95118.7|95029.8|95129.7|95040.3|95118.1|95029.4|41
1650587580000|2022-04-22 00:33:00|95118.8|95029.9|95114.1|95024.8|95120.4|95033.8|95108.2|95017|54
1650587590000|2022-04-22 00:33:10|95113.1|95024.2|95121.9|95035.2|95122.7|95036.7|95110.1|95019.6|54
1650587600000|2022-04-22 00:33:20|95122.6|95034.9|95120.7|95032.8|95130|95035.6|95119.8|95028|53
1650587610000|2022-04-22 00:33:30|95120.9|95032.6|95121.1|95038.5|95124.3|95040.2|95118.9|95030.3|26
1650587620000|2022-04-22 00:33:40|95121.5|95037.8|95123.9|95037.2|95124.9|95037.8|95117.5|95035|37
1650587630000|2022-04-22 00:33:50|95124.3|95037|95121.7|95035.6|95127.8|95042.7|95117|95033.8|44
1650587640000|2022-04-22 00:34:00|95124.4|95032.5|95124.4|95032.2|95127.4|95034.6|95121.9|95027.9|52
1650587650000|2022-04-22 00:34:10|95124.5|95032.1|95129.9|95046.6|95133.3|95046.6|95121.9|95030.2|46
1650587660000|2022-04-22 00:34:20|95129.7|95044.9|95129.5|95039.5|95133.5|95044.9|95129.5|95039.2|26
1650587670000|2022-04-22 00:34:30|95130.3|95039.3|95119.1|95034|95130.3|95042.4|95112.1|95026.5|39
1650587680000|2022-04-22 00:34:40|95119.4|95033.7|95122.7|95029.3|95124|95034.1|95117.3|95028.6|44
1650587690000|2022-04-22 00:34:50|95119.9|95031.8|95115.6|95032.9|95121.6|95034.1|95115.6|95028.9|16
1650587700000|2022-04-22 00:35:00|95115.7|95033|95122.1|95030|95123.2|95034.9|95113.8|95029.8|42
1650587710000|2022-04-22 00:35:10|95122.4|95029.7|95115.2|95036.2|95126.7|95038.4|95114.1|95029.7|34
1650587720000|2022-04-22 00:35:20|95115|95037|95117.3|95034.3|95119.3|95037|95115|95032.5|15
1650587730000|2022-04-22 00:35:30|95118|95034.9|95113.2|95033.1|95120.9|95038.9|95112|95027.8|26
1650587740000|2022-04-22 00:35:40|95115.6|95030.9|95114.4|95032.6|95116.3|95033.4|95113.5|95030.8|28
1650587750000|2022-04-22 00:35:50|95115.2|95033.2|95123.3|95039.3|95123.3|95040.7|95115.2|95033.2|35
1650587760000|2022-04-22 00:36:00|95123.9|95039.1|95128.3|95037.5|95130.1|95040.5|95123.6|95034.4|38
1650587770000|2022-04-22 00:36:10|95127.6|95038|95122.1|95043.3|95128.2|95043.9|95120.8|95037.6|25
1650587780000|2022-04-22 00:36:20|95123.5|95041.9|95125.3|95035.8|95125.4|95042.2|95117.1|95030.3|40
1650587790000|2022-04-22 00:36:30|95124.7|95037.9|95131.1|95046.1|95132|95048.2|95124.3|95034|41
1650587800000|2022-04-22 00:36:40|95131.4|95046.6|95132.8|95046.4|95134|95047.6|95131.4|95045.2|33
1650587810000|2022-04-22 00:36:50|95133.5|95044.7|95133.8|95043|95133.9|95047.9|95131.4|95043|22
1650587820000|2022-04-22 00:37:00|95134.1|95043.2|95127.6|95048.1|95134.7|95050.5|95124.9|95042.4|33
1650587830000|2022-04-22 00:37:10|95127.7|95048.4|95129.8|95047.1|95131.1|95052.3|95127.4|95046|27
1650587840000|2022-04-22 00:37:20|95128.8|95047.4|95132.7|95049.7|95133|95052.4|95128.8|95046.7|33
1650587850000|2022-04-22 00:37:30|95132.5|95048.8|95137.9|95060.5|95141.4|95060.5|95132.5|95048.8|37
1650587860000|2022-04-22 00:37:40|95138.5|95060.3|95141.6|95060.1|95143.5|95062.1|95138.5|95059.1|29
1650587870000|2022-04-22 00:37:50|95141.5|95060|95142|95057.6|95143.7|95060|95141.5|95055.3|21
1650587880000|2022-04-22 00:38:00|95141.9|95057.5|95146|95063.5|95146|95065|95141.7|95053.9|35
1650587890000|2022-04-22 00:38:10|95145.9|95063.4|95147.1|95067.3|95149.6|95068.8|95144.3|95060.6|36
1650587900000|2022-04-22 00:38:20|95147|95068.1|95148.6|95066.6|95148.9|95068.2|95145.5|95062.9|39
1650587910000|2022-04-22 00:38:30|95147.7|95066.5|95147.7|95064.3|95150.2|95067.9|95146.7|95062.6|38
1650587920000|2022-04-22 00:38:40|95148.6|95064.8|95162.6|95069.2|95185.2|95078.3|95147.9|95054.8|52
1650587930000|2022-04-22 00:38:50|95162.7|95068.8|95161.3|95074.7|95162.8|95075|95160.6|95068.8|43
1650587940000|2022-04-22 00:39:00|95161|95074|95161.5|95082.5|95163.6|95082.5|95157|95072.5|34
1650587950000|2022-04-22 00:39:10|95161.7|95082.6|95150.8|95070.2|95163|95083.1|95142.2|95047.6|57
1650587960000|2022-04-22 00:39:20|95150.2|95071.8|95154.5|95068.2|95157.3|95071.8|95150.2|95065.7|37
1650587970000|2022-04-22 00:39:30|95154.7|95068.1|95140.3|95062.6|95154.7|95069|95140.3|95058.9|44
1650587980000|2022-04-22 00:39:40|95145.2|95058.6|95144.8|95061.3|95148.6|95062.5|95143|95051.5|41
1650587990000|2022-04-22 00:39:50|95144.3|95061.1|95148.6|95068|95149.3|95070.3|95144.3|95060.9|32
1650588000000|2022-04-22 00:40:00|95148.8|95068.1|95147.6|95065.6|95150|95068.3|95147.6|95065.6|23
1650588010000|2022-04-22 00:40:10|95146.8|95067.6|95150.1|95068|95152.9|95071|95141.2|95061.3|51
1650588020000|2022-04-22 00:40:20|95151.3|95066.8|95159.2|95071.5|95159.3|95073.9|95151.3|95064.5|48
1650588030000|2022-04-22 00:40:30|95158.3|95072.1|95158.4|95072.1|95159.6|95072.8|95156|95070.9|32
1650588040000|2022-04-22 00:40:40|95158.8|95071.6|95161.9|95079.4|95162.2|95080.7|95156|95071.5|40
1650588050000|2022-04-22 00:40:50|95161.7|95079.2|95166.7|95084.9|95173.1|95089.4|95160.3|95079.2|37
1650588060000|2022-04-22 00:41:00|95165.3|95086.9|95177.7|95081.3|95187.7|95095.5|95165.3|95080.8|49
1650588070000|2022-04-22 00:41:10|95176.4|95083.9|95181|95093.9|95184.3|95095.4|95176.4|95083.9|42
1650588080000|2022-04-22 00:41:20|95185|95096.5|95199|95102.7|95201.9|95109.3|95184.7|95094.8|61
1650588090000|2022-04-22 00:41:30|95199.3|95102.5|95187.4|95098.4|95199.7|95102.8|95186.5|95094.1|45
1650588100000|2022-04-22 00:41:40|95186.4|95094.9|95184.3|95094.9|95193.5|95100.2|95177.7|95066.7|66
1650588110000|2022-04-22 00:41:50|95184.8|95093.4|95179.2|95095.3|95185.1|95095.8|95176.7|95090|44
1650588120000|2022-04-22 00:42:00|95179.3|95096|95184|95100|95184|95100.7|95178.9|95094.7|42
1650588130000|2022-04-22 00:42:10|95184.7|95099.6|95180.3|95092.4|95192.2|95107|95176.5|95085.4|58
1650588140000|2022-04-22 00:42:20|95180.7|95092|95184.7|95094.7|95190.4|95103.1|95178.1|95091.6|59
1650588150000|2022-04-22 00:42:30|95185.8|95095.7|95187.4|95096.5|95190.9|95099.2|95183.7|95090.6|54
1650588160000|2022-04-22 00:42:40|95187.2|95096.2|95185.1|95098.9|95189.3|95105.8|95181.6|95096.2|38
1650588170000|2022-04-22 00:42:50|95183.1|95100.9|95170.4|95095.3|95183.7|95101.6|95170.4|95085.1|29
1650588180000|2022-04-22 00:43:00|95170.7|95094.7|95176.1|95092|95177.9|95094.7|95170.7|95088.2|44
1650588190000|2022-04-22 00:43:10|95176|95092.5|95175.8|95087.9|95177.7|95093.2|95174|95086.9|28
1650588200000|2022-04-22 00:43:20|95175.3|95088.5|95182.8|95092.2|95182.8|95097|95169.6|95086.8|43
1650588210000|2022-04-22 00:43:30|95182.9|95094.9|95179.7|95088.2|95184.4|95099.2|95171.5|95082.5|40
1650588220000|2022-04-22 00:43:40|95181.1|95084.1|95178.3|95089.5|95184|95100.7|95174|95084.1|49
1650588230000|2022-04-22 00:43:50|95178.2|95090.5|95178.8|95092.5|95179.2|95094.9|95174.8|95090.5|26
1650588240000|2022-04-22 00:44:00|95178.3|95093.7|95178.6|95099.5|95179.3|95100.6|95173.5|95091.8|40
1650588250000|2022-04-22 00:44:10|95178.5|95099.4|95177|95097.4|95178.5|95099.4|95173.7|95095.4|36
1650588260000|2022-04-22 00:44:20|95178.8|95095.5|95178.5|95100.8|95180.8|95101.7|95175.5|95094.5|30
1650588270000|2022-04-22 00:44:30|95178.6|95098.9|95187.5|95104.6|95203.9|95110.9|95178.5|95080.5|68
1650588280000|2022-04-22 00:44:40|95187.8|95104.8|95196.9|95108.5|95208.8|95113.4|95187|95082.7|70
1650588290000|2022-04-22 00:44:50|95197.6|95108.2|95195.4|95108.5|95201.3|95109.5|95195.4|95105.4|45
1650588300000|2022-04-22 00:45:00|95195.5|95108.6|95189.2|95104.9|95197|95110.6|95187.8|95104.9|44
1650588310000|2022-04-22 00:45:10|95189.4|95105.2|95202.9|95113.4|95212.7|95119.3|95188.8|95104.8|60
1650588320000|2022-04-22 00:45:20|95203.1|95115.1|95212.6|95121.6|95219.4|95130.5|95197.5|95111.6|72
1650588330000|2022-04-22 00:45:30|95211.1|95122.1|95212.4|95128.3|95215.3|95129.2|95207.3|95122.1|61
1650588340000|2022-04-22 00:45:40|95214.5|95128.6|95225.6|95138.4|95231.6|95140.1|95214.5|95116.4|70
1650588350000|2022-04-22 00:45:50|95226.2|95138.8|95222.3|95134.6|95231.9|95142.2|95222.1|95133|62
1650588360000|2022-04-22 00:46:00|95222.2|95134.5|95232.9|95140.7|95233.2|95144.2|95221.7|95134.3|58
1650588370000|2022-04-22 00:46:10|95233|95140.8|95222.5|95135.4|95233|95144.8|95222.5|95135.4|62
1650588380000|2022-04-22 00:46:20|95222.6|95139.2|95222.2|95133.9|95224.6|95141.6|95211.3|95124.5|58
1650588390000|2022-04-22 00:46:30|95220.1|95134.2|95213.9|95132|95224.4|95135.8|95209.4|95131.2|58
1650588400000|2022-04-22 00:46:40|95214|95131.9|95215.1|95133.9|95216.3|95136.5|95212.1|95131.7|48
1650588410000|2022-04-22 00:46:50|95215|95134.3|95219.9|95135.4|95223.8|95139.9|95211.8|95131.6|49
1650588420000|2022-04-22 00:47:00|95219.7|95135.2|95228.8|95138.5|95229.6|95138.5|95214.3|95130.6|51
1650588430000|2022-04-22 00:47:10|95228.5|95139|95225.2|95136.4|95231.5|95144.8|95214.7|95114.1|67
1650588440000|2022-04-22 00:47:20|95230.1|95135.2|95231.2|95142.8|95232.3|95143.8|95222|95135.2|47
1650588450000|2022-04-22 00:47:30|95230.6|95141.9|95239.3|95141.4|95239.3|95144|95230|95140.8|42
1650588460000|2022-04-22 00:47:40|95238.8|95143.1|95233.4|95146.3|95243.7|95151|95233.4|95141.9|50
1650588470000|2022-04-22 00:47:50|95233.7|95146|95232.5|95146|95235.9|95148.7|95228.3|95142.8|54
1650588480000|2022-04-22 00:48:00|95231.4|95145.5|95232.5|95145.9|95232.5|95149.3|95226.8|95142.2|59
1650588490000|2022-04-22 00:48:10|95232.4|95146.8|95237|95147.7|95239.9|95149.4|95231.3|95138.5|60
1650588500000|2022-04-22 00:48:20|95236.5|95146.2|95234.4|95146.9|95239.5|95152.1|95232.9|95145.7|48
1650588510000|2022-04-22 00:48:30|95233.9|95146.7|95229.3|95139.5|95238.4|95147.6|95223.7|95135.1|55
1650588520000|2022-04-22 00:48:40|95228.4|95137.3|95227.4|95146.2|95233|95146.6|95226.4|95136.6|41
1650588530000|2022-04-22 00:48:50|95228.8|95145.6|95229.7|95143.1|95231|95147.5|95226.3|95143.1|35
1650588540000|2022-04-22 00:49:00|95230.3|95143.5|95236.6|95148.5|95237.2|95153.2|95227.2|95143.5|49
1650588550000|2022-04-22 00:49:10|95236.7|95148.4|95230.5|95147.8|95238.1|95152.2|95227.2|95141.5|54
1650588560000|2022-04-22 00:49:20|95230.4|95147.4|95230.3|95122.2|95249.7|95147.4|95201.7|95090.3|57
1650588570000|2022-04-22 00:49:30|95231.8|95121.4|95225.3|95142.5|95232.7|95142.5|95221.9|95120.1|58
1650588580000|2022-04-22 00:49:40|95225.2|95142.4|95241.8|95125.8|95268|95152|95223.8|95121.7|54
1650588590000|2022-04-22 00:49:50|95236.2|95146.3|95231.8|95145.5|95248.3|95150.3|95222.9|95106.9|67
1650588600000|2022-04-22 00:50:00|95234.4|95142.2|95239.6|95145.8|95240.5|95149.4|95229.8|95140.4|60
1650588610000|2022-04-22 00:50:10|95238.1|95147.3|95234.3|95149.5|95239.7|95149.6|95228.4|95146|41
1650588620000|2022-04-22 00:50:20|95234|95149.7|95235.7|95151.8|95236.7|95155.2|95226.7|95145|32
1650588630000|2022-04-22 00:50:30|95235.4|95151|95236|95150.6|95238.1|95155|95227.7|95149.4|27
1650588640000|2022-04-22 00:50:40|95236.4|95150.2|95243.2|95158.8|95243.9|95159.5|95230.3|95148.8|43
1650588650000|2022-04-22 00:50:50|95243.8|95159|95222.3|95107.3|95261.3|95163.8|95215.9|95099.9|52
1650588660000|2022-04-22 00:51:00|95229.4|95120.2|95249.2|95133.2|95260.1|95147.3|95211.9|95111.4|65
1650588670000|2022-04-22 00:51:10|95247.8|95131.8|95236.7|95148.7|95267.8|95164.5|95235.9|95124.1|72
1650588680000|2022-04-22 00:51:20|95237.6|95148.6|95257|95173|95277.6|95173.8|95227.7|95121.2|72
1650588690000|2022-04-22 00:51:30|95257.5|95172.9|95252.4|95168.9|95261.5|95176.1|95249.5|95168.9|52
1650588700000|2022-04-22 00:51:40|95251.3|95169.3|95248.7|95160.1|95314.7|95198.7|95241|95125.6|69
1650588710000|2022-04-22 00:51:50|95248.6|95160.6|95245.4|95168.2|95250|95168.2|95241.2|95158.4|50
1650588720000|2022-04-22 00:52:00|95245.2|95168.6|95245.3|95134.2|95285.3|95176.2|95242.2|95126.2|71
1650588730000|2022-04-22 00:52:10|95252.5|95136.5|95248.7|95164.7|95262.4|95170.8|95240.7|95124.7|67
1650588740000|2022-04-22 00:52:20|95245.2|95154|95268.7|95177.3|95286.9|95181.1|95239|95133.4|75
1650588750000|2022-04-22 00:52:30|95270.3|95179.4|95262.4|95175.8|95274.6|95189.6|95259|95171.8|60
1650588760000|2022-04-22 00:52:40|95263.8|95176.3|95268|95181.9|95268|95185.1|95260.1|95176.3|41
1650588770000|2022-04-22 00:52:50|95267.8|95181.1|95264.7|95181.6|95272|95189.5|95260.6|95164.8|63
1650588780000|2022-04-22 00:53:00|95265.1|95182.9|95277.4|95186.4|95298.7|95187.3|95248.4|95137.8|71
1650588790000|2022-04-22 00:53:10|95273.8|95186.9|95259.9|95177.1|95276.4|95191.5|95251.5|95136.5|71
1650588800000|2022-04-22 00:53:20|95256.5|95173.8|95272|95180.7|95300.1|95184.1|95233.2|95123.3|75
1650588810000|2022-04-22 00:53:30|95264.3|95176|95262.3|95170.9|95289.5|95176.2|95251.2|95158.3|63
1650588820000|2022-04-22 00:53:40|95262.7|95171|95264.4|95176.2|95303.6|95187.6|95258.2|95161.9|77
1650588830000|2022-04-22 00:53:50|95263.4|95175.9|95254.4|95175.6|95265.2|95179.4|95252.7|95171.5|52
1650588840000|2022-04-22 00:54:00|95255.3|95175|95254.6|95169.9|95274.4|95180.2|95251.9|95153.4|71
1650588850000|2022-04-22 00:54:10|95254.5|95172.7|95248.2|95169.4|95256.4|95172.7|95247.4|95161.4|58
1650588860000|2022-04-22 00:54:20|95247.7|95167.4|95250.4|95166.3|95250.4|95170.5|95242.4|95162.1|51
1650588870000|2022-04-22 00:54:30|95250.1|95166.9|95249.1|95170.6|95250.1|95170.9|95239|95157.7|56
1650588880000|2022-04-22 00:54:40|95249.9|95170.3|95250.3|95168|95257.2|95178|95246.2|95156.6|71
1650588890000|2022-04-22 00:54:50|95250.4|95168.1|95247.8|95166.6|95253.8|95174.2|95242.4|95153.3|69
1650588900000|2022-04-22 00:55:00|95244.5|95164.5|95244.5|95169.1|95246.8|95170.8|95243|95163.1|48
1650588910000|2022-04-22 00:55:10|95244.9|95168.8|95241.2|95165.5|95254.3|95175|95237.5|95158.1|65
1650588920000|2022-04-22 00:55:20|95241.7|95164.2|95242|95168.6|95244.3|95168.6|95239.4|95160.8|51
1650588930000|2022-04-22 00:55:30|95243.1|95167.8|95237.6|95159.4|95243.3|95167.8|95237.6|95159.4|47
1650588940000|2022-04-22 00:55:40|95237.2|95159.8|95242.9|95164.2|95242.9|95166.4|95237.2|95159.8|57
1650588950000|2022-04-22 00:55:50|95241.5|95162.7|95238.6|95160.2|95243.4|95172.9|95222.6|95156|43
1650588960000|2022-04-22 00:56:00|95222.8|95172.8|95236.7|95156.4|95237.4|95172.8|95222.8|95154.9|47
1650588970000|2022-04-22 00:56:10|95236.2|95158.8|95237.2|95162.6|95237.2|95162.6|95231.1|95155|45
1650588980000|2022-04-22 00:56:20|95236.7|95162.3|95246|95169.3|95248.4|95171.3|95235|95161.9|51
1650588990000|2022-04-22 00:56:30|95245.2|95170.9|95236.9|95164.5|95248.8|95171.9|95236.2|95164.1|45
1650589000000|2022-04-22 00:56:40|95237.4|95164.7|95234.4|95159.7|95238.5|95164.7|95232.3|95159|42
1650589010000|2022-04-22 00:56:50|95234.5|95159.8|95235.9|95161.6|95238.4|95163.4|95233.7|95158.9|42
1650589020000|2022-04-22 00:57:00|95236|95161.8|95237.3|95155.4|95239.1|95162.8|95232.6|95151.5|45
1650589030000|2022-04-22 00:57:10|95237.4|95158.5|95231.7|95156.9|95237.5|95159.2|95228.8|95152|34
1650589040000|2022-04-22 00:57:20|95231.8|95157|95231.9|95157|95232|95157|95230.4|95154.6|31
1650589050000|2022-04-22 00:57:30|95232.1|95157.2|95229.2|95154|95232.1|95157.6|95226.2|95144.7|52
1650589060000|2022-04-22 00:57:40|95229.3|95154.1|95230.7|95158|95230.7|95158|95229.1|95152.8|35
1650589070000|2022-04-22 00:57:50|95231|95156.9|95232.4|95155.7|95232.5|95157.8|95229.9|95154.3|31
1650589080000|2022-04-22 00:58:00|95232.8|95155|95210|95160|95232.8|95165.9|95210|95148.9|47
1650589090000|2022-04-22 00:58:10|95209|95159|95206|95109.2|95220.9|95160.6|95197.3|95098.4|66
1650589100000|2022-04-22 00:58:20|95211.8|95109.8|95212.6|95128.1|95213.1|95130.7|95201.2|95103.3|73
1650589110000|2022-04-22 00:58:30|95212.5|95129|95204.5|95125.7|95213.4|95131.2|95204.5|95125.7|56
1650589120000|2022-04-22 00:58:40|95203.3|95122.9|95190.6|95111.7|95204.4|95123.1|95190.6|95106.5|52
1650589130000|2022-04-22 00:58:50|95194.6|95110|95193.8|95112.8|95195.9|95113.1|95189.4|95103.8|57
1650589140000|2022-04-22 00:59:00|95194.4|95111.6|95198.7|95116.8|95200.1|95122|95193.3|95110.2|58
1650589150000|2022-04-22 00:59:10|95196.3|95121.5|95198.5|95122.4|95199.3|95122.7|95192.9|95117.1|52
1650589160000|2022-04-22 00:59:20|95199.3|95121.7|95207.4|95128.2|95208.2|95130.9|95197.7|95121.7|54
1650589170000|2022-04-22 00:59:30|95207.7|95127.8|95207.5|95124.9|95209.2|95129.9|95205.3|95123.4|52
1650589180000|2022-04-22 00:59:40|95207.1|95125.7|95206.9|95127.9|95207.8|95131.6|95202.9|95122.5|41
1650589190000|2022-04-22 00:59:50|95206.7|95127.7|95186.7|95136.7|95208.5|95136.7|95186.7|95118.2|58
1650589200000|2022-04-22 01:00:00|95198.8|95119.8|95191.7|95105.2|95207.7|95122.5|95189.4|95099.7|73
1650589210000|2022-04-22 01:00:10|95191.6|95098.4|95189.7|95106.7|95203.8|95111.6|95189.7|95094.4|71
1650589220000|2022-04-22 01:00:20|95189.3|95107.2|95193.5|95113.1|95194|95114.8|95188.8|95103.8|65
1650589230000|2022-04-22 01:00:30|95193.7|95113.3|95194.4|95110.3|95195.2|95116.1|95191.6|95109.5|53
1650589240000|2022-04-22 01:00:40|95195.9|95106.7|95188.6|95102.4|95195.9|95108.1|95184.7|95101.6|61
1650589250000|2022-04-22 01:00:50|95188.7|95102.9|95178.9|95100.7|95189|95104.9|95178.4|95095.8|57
1650589260000|2022-04-22 01:01:00|95178.5|95102.2|95179.8|95094.5|95181.1|95102.2|95169.5|95085.7|61
1650589270000|2022-04-22 01:01:10|95179.7|95094.6|95183.6|95106.2|95185.9|95108.7|95178.4|95094.6|51
1650589280000|2022-04-22 01:01:20|95184.3|95105.5|95177.7|95102.3|95186.5|95107.9|95177.6|95098|54
1650589290000|2022-04-22 01:01:30|95177.8|95102.2|95177.2|95093.5|95191|95105.8|95166.1|95078.6|66
1650589300000|2022-04-22 01:01:40|95176.8|95093.2|95175.1|95090.9|95177.8|95096.3|95171.7|95088.4|58
1650589310000|2022-04-22 01:01:50|95175|95091.6|95178.6|95062.6|95185.4|95105.6|95170.8|95062.6|48
1650589320000|2022-04-22 01:02:00|95186.6|95073.6|95178.1|95092.4|95187.6|95097.5|95171.5|95060.6|60
1650589330000|2022-04-22 01:02:10|95177.6|95093.2|95181.3|95097.7|95182.7|95101.3|95176.6|95093.2|59
1650589340000|2022-04-22 01:02:20|95181|95098.3|95178.2|95100.5|95182|95101.9|95172.5|95097.1|62
1650589350000|2022-04-22 01:02:30|95178.4|95100.6|95186.8|95101.5|95186.8|95102.8|95177|95098.8|43
1650589360000|2022-04-22 01:02:40|95186.6|95100.5|95188.3|95101.2|95188.3|95117.8|95167.8|95099.2|52
1650589370000|2022-04-22 01:02:50|95189.2|95101.6|95181.1|95103.4|95189.2|95107.3|95175.7|95099.9|57
1650589380000|2022-04-22 01:03:00|95180.9|95103.3|95182.3|95103.9|95184.1|95116.4|95166.4|95101.9|44
1650589390000|2022-04-22 01:03:10|95180.8|95102.1|95180.8|95106.5|95184.2|95107|95177.2|95101.8|36
1650589400000|2022-04-22 01:03:20|95180.9|95106.6|95180.4|95105.6|95183.9|95107.5|95177.8|95104.2|49
1650589410000|2022-04-22 01:03:30|95180.6|95106.4|95187.3|95102.4|95188.9|95107.4|95177.4|95100.3|46
1650589420000|2022-04-22 01:03:40|95187.5|95103.5|95192.3|95108.5|95193.9|95120.8|95170.8|95103.3|47
1650589430000|2022-04-22 01:03:50|95192.4|95109.6|95191.9|95111.9|95194|95113.6|95188.3|95109.6|46
1650589440000|2022-04-22 01:04:00|95192|95111.8|95183.6|95104.6|95192|95113.2|95180.5|95103.8|48
1650589450000|2022-04-22 01:04:10|95184.3|95105.6|95182.2|95104.4|95186.5|95119.1|95168.7|95100|49
1650589460000|2022-04-22 01:04:20|95182|95103.9|95185|95105.5|95188.3|95110.4|95181.1|95103.9|48
1650589470000|2022-04-22 01:04:30|95184.4|95105.2|95180.9|95107.1|95187.9|95108.3|95180.2|95104.4|38
1650589480000|2022-04-22 01:04:40|95181.6|95105.7|95179.5|95103.2|95183.9|95108.5|95175|95097.1|52
1650589490000|2022-04-22 01:04:50|95180.7|95102|95184.7|95105.9|95184.7|95115.5|95165.5|95101.4|42
1650589500000|2022-04-22 01:05:00|95186.1|95110.4|95188.9|95108.9|95191.9|95111.4|95179.3|95104.4|51
1650589510000|2022-04-22 01:05:10|95190.7|95111|95184.4|95112.1|95190.7|95112.5|95182.6|95108.1|37
1650589520000|2022-04-22 01:05:20|95184.6|95110.8|95184.3|95109.5|95186.1|95112.5|95182.5|95109|31
1650589530000|2022-04-22 01:05:30|95185.3|95108.1|95193.2|95109.6|95193.6|95112.1|95184.9|95108.1|24
1650589540000|2022-04-22 01:05:40|95193.1|95109.2|95185.2|95111.8|95193.5|95113.2|95184.6|95109.2|28
1650589550000|2022-04-22 01:05:50|95186.6|95114.3|95189.4|95107.9|95189.4|95123.8|95173.6|95107.9|20
1650589560000|2022-04-22 01:06:00|95189.3|95109.3|95187.8|95114.6|95190.8|95125|95174.9|95109.3|38
1650589570000|2022-04-22 01:06:10|95188.2|95112.9|95183.6|95102.4|95189|95114.4|95181.4|95098.7|36
1650589580000|2022-04-22 01:06:20|95183.4|95101.7|95171|95121|95189|95121|95169.2|95101.7|35
1650589590000|2022-04-22 01:06:30|95183.1|95105.8|95177.8|95094.4|95185|95106.6|95171.2|95088.1|55
1650589600000|2022-04-22 01:06:40|95170.2|95099.3|95172|95101.4|95177.7|95101.4|95170.2|95097|28
1650589610000|2022-04-22 01:06:50|95174.8|95101.6|95175.6|95102.4|95177.9|95102.7|95174.4|95094.9|31
1650589620000|2022-04-22 01:07:00|95175.7|95102.5|95176.9|95100|95177.2|95113.1|95161|95099.6|30
1650589630000|2022-04-22 01:07:10|95177.9|95098.5|95173.2|95102.2|95178.9|95111.1|95161.1|95097.2|38
1650589640000|2022-04-22 01:07:20|95173.8|95098.9|95171.6|95093.6|95173.8|95098.9|95167.5|95085.7|45
1650589650000|2022-04-22 01:07:30|95170.8|95093.9|95170.5|95092|95171.8|95095|95168.5|95089.7|28
1650589660000|2022-04-22 01:07:40|95170.4|95091.5|95167.8|95094.6|95171.8|95106.8|95156.7|95088.1|27
1650589670000|2022-04-22 01:07:50|95167.6|95094.4|95158.7|95108.7|95174.3|95108.7|95157|95093.7|40
1650589680000|2022-04-22 01:08:00|95170.7|95098.1|95173.6|95100.9|95178.7|95110.2|95160.2|95096.9|36
1650589690000|2022-04-22 01:08:10|95173.1|95101|95160.9|95080.1|95173.1|95101|95160.9|95080.1|41
1650589700000|2022-04-22 01:08:20|95158.5|95080.8|95166.4|95080.2|95168.2|95084.7|95158.5|95069.9|58
1650589710000|2022-04-22 01:08:30|95166.5|95080|95169.7|95087.7|95172|95089.9|95165.1|95080|45
1650589720000|2022-04-22 01:08:40|95171.2|95088.8|95169.5|95088.3|95172.8|95089.7|95163.6|95081.6|43
1650589730000|2022-04-22 01:08:50|95169.4|95088.2|95171|95089|95171.1|95092.7|95167.8|95087.9|44
1650589740000|2022-04-22 01:09:00|95171.7|95089.3|95169.7|95069|95171.7|95089.9|95153.9|95041.3|53
1650589750000|2022-04-22 01:09:10|95168.2|95075|95161.3|95077.9|95168.5|95079.5|95158.6|95072.6|56
1650589760000|2022-04-22 01:09:20|95161.4|95077.4|95159.5|95073.4|95164.9|95077.9|95158.4|95072.8|52
1650589770000|2022-04-22 01:09:30|95159.9|95074|95161.4|95075.5|95162.4|95080.3|95153.6|95070|61
1650589780000|2022-04-22 01:09:40|95161.5|95075.9|95153|95063.5|95164.4|95083.7|95151.6|95063.5|59
1650589790000|2022-04-22 01:09:50|95153.5|95062.7|95141.4|95056.7|95153.5|95067.2|95139.1|95056.6|57
1650589800000|2022-04-22 01:10:00|95141.2|95056.6|95139.5|95056|95154|95064.6|95131.1|95035.1|69
1650589810000|2022-04-22 01:10:10|95135.1|95052.9|95140.7|95051.8|95146.4|95057.1|95133.9|95045.6|65
1650589820000|2022-04-22 01:10:20|95141.5|95050.9|95136.3|95053.6|95142.5|95054.9|95134.9|95048|48
1650589830000|2022-04-22 01:10:30|95136.4|95054.4|95135.9|95050.8|95138.4|95056.9|95134.2|95048.6|51
1650589840000|2022-04-22 01:10:40|95136|95050.3|95132.2|95049.4|95136|95051.6|95129.3|95049.2|28
1650589850000|2022-04-22 01:10:50|95131.8|95048.9|95132.6|95047.3|95135.3|95050.6|95129.1|95044.1|31
1650589860000|2022-04-22 01:11:00|95133.4|95045.7|95132.9|95052.3|95137.1|95057.6|95129.6|95045.5|46
1650589870000|2022-04-22 01:11:10|95132.4|95052.2|95132.6|95057.1|95135.7|95058.4|95124.2|95039.3|42
1650589880000|2022-04-22 01:11:20|95132.4|95057.9|95132.1|95052.9|95134.1|95057.9|95130.3|95051.4|44
1650589890000|2022-04-22 01:11:30|95132.2|95052.5|95129.7|95049.4|95132.5|95055.4|95128.5|95049.3|37
1650589900000|2022-04-22 01:11:40|95130.2|95049.2|95136.5|95055.4|95136.5|95057.1|95128.7|95049.2|32
1650589910000|2022-04-22 01:11:50|95136.6|95056.5|95127.8|95049.1|95137.4|95071.2|95121.2|95048.5|36
1650589920000|2022-04-22 01:12:00|95129.5|95051.3|95129.2|95054.3|95135.8|95057.1|95125.9|95050.2|57
1650589930000|2022-04-22 01:12:10|95129.9|95053.4|95134.2|95056.6|95139.1|95058|95129.9|95050.5|52
1650589940000|2022-04-22 01:12:20|95133.8|95057.1|95128.9|95048.4|95134.5|95058.2|95126.5|95046.9|46
1650589950000|2022-04-22 01:12:30|95129.5|95048.5|95125.1|95043|95129.5|95048.9|95119.9|95038|58
1650589960000|2022-04-22 01:12:40|95125.2|95043.2|95114.3|95037.4|95125.4|95044.6|95114.3|95029.6|44
1650589970000|2022-04-22 01:12:50|95118.8|95021.8|95116|95029.7|95129.2|95043.2|95115.5|95010.7|66
1650589980000|2022-04-22 01:13:00|95115|95031.2|95112.7|95031.9|95115.7|95033.7|95112.3|95026.5|49
1650589990000|2022-04-22 01:13:10|95112.8|95031.8|95103.5|95029.4|95116.3|95033.2|95102.4|95022.6|48
1650590000000|2022-04-22 01:13:20|95103.1|95029.6|95101.7|95020.6|95105|95029.6|95101.7|95018.4|45
1650590010000|2022-04-22 01:13:30|95101.6|95020.7|95108.5|95028.3|95108.5|95029.5|95101.6|95020.7|47
1650590020000|2022-04-22 01:13:40|95108.4|95028.7|95107.8|95031|95108.6|95032.4|95106.6|95028.6|35
1650590030000|2022-04-22 01:13:50|95108|95031.3|95112.4|95028.2|95118.2|95034.3|95107.4|95012.3|63
1650590040000|2022-04-22 01:14:00|95111.9|95028.6|95110.7|95030|95111.9|95034.9|95106.7|95028.5|43
1650590050000|2022-04-22 01:14:10|95109.2|95029.8|95109|95032.1|95109.4|95032.8|95106.7|95029.8|32
1650590060000|2022-04-22 01:14:20|95108.9|95032.2|95108|95032.9|95112.3|95037.1|95105.6|95030.9|37
1650590070000|2022-04-22 01:14:30|95109.2|95031.7|95106.4|95029.8|95110.3|95032.3|95104.4|95023.6|46
1650590080000|2022-04-22 01:14:40|95108.2|95027.9|95095.6|95023|95108.3|95034.4|95084.1|95017.1|51
1650590090000|2022-04-22 01:14:50|95095.7|95023.2|95101.4|95018.5|95102.8|95034.4|95084.4|95017.2|57
1650590100000|2022-04-22 01:15:00|95100.2|95018.9|95100.1|95017.3|95101.8|95020.7|95098.6|95016|54
1650590110000|2022-04-22 01:15:10|95100|95017.2|95082.9|95007.2|95100|95017.7|95082.9|94997.9|51
1650590120000|2022-04-22 01:15:20|95083|95005.6|95071|94999.3|95084.5|95008.3|95070.5|94986.6|67
1650590130000|2022-04-22 01:15:30|95071.6|94997.2|95064.3|94984.4|95072.9|94999.1|95056.9|94974.9|70
1650590140000|2022-04-22 01:15:40|95063.7|94985.3|95068|94989.7|95074.7|94992.3|95062.4|94979.2|54
1650590150000|2022-04-22 01:15:50|95067.8|94991.1|95065.1|94986.3|95068.7|94991.1|95057.6|94976.5|55
1650590160000|2022-04-22 01:16:00|95064.6|94985.7|95063.8|94984.3|95065.5|94987.8|95063.4|94982.1|44
1650590170000|2022-04-22 01:16:10|95063.7|94983.7|95060.5|94982.4|95064.3|94987|95060.4|94980.9|45
1650590180000|2022-04-22 01:16:20|95060.3|94983.1|95055.2|94976.8|95061.7|94983.1|95053.4|94974.7|53
1650590190000|2022-04-22 01:16:30|95055.6|94977.4|95054.9|94972.6|95057|94977.7|95050.3|94968.6|41
1650590200000|2022-04-22 01:16:40|95054.6|94973|95059.4|94985.3|95063.8|94985.3|95047|94971.4|46
1650590210000|2022-04-22 01:16:50|95061.7|94984.3|95070|94993.1|95070|94998.4|95048.4|94979.6|48
1650590220000|2022-04-22 01:17:00|95069.6|94991.2|95074.1|94996.9|95075|95009.2|95058.7|94987.5|61
1650590230000|2022-04-22 01:17:10|95073.2|94997|95066.5|94991.7|95074.6|94997.2|95065.2|94990.8|41
1650590240000|2022-04-22 01:17:20|95066.6|94991.4|95064.9|94992.9|95066.6|95002.8|95052.4|94984.6|50
1650590250000|2022-04-22 01:17:30|95065|94992.8|95059.7|94988.1|95066.3|95002.4|95052.4|94987.1|39
1650590260000|2022-04-22 01:17:40|95060.2|94987.9|95062|94988.1|95062.2|94988.5|95060|94986.6|20
1650590270000|2022-04-22 01:17:50|95061.9|94988.3|95065.3|94991|95065.3|95002.4|95051.9|94987.9|38
1650590280000|2022-04-22 01:18:00|95065|94991.6|95064.9|94988.6|95066.8|94992.5|95063.2|94988.6|40
1650590290000|2022-04-22 01:18:10|95065|94988.7|95062.2|94984.5|95066.8|95003.5|95046.7|94980.1|44
1650590300000|2022-04-22 01:18:20|95063.5|94985.4|95054.6|94981.5|95063.5|94989.3|95054.6|94980.5|43
1650590310000|2022-04-22 01:18:30|95054.8|94981.2|95054.9|94976.9|95056.9|94982.3|95052.1|94973|46
1650590320000|2022-04-22 01:18:40|95056|94979.6|95057.4|94974.7|95057.9|94979.6|95055.4|94974.7|32
1650590330000|2022-04-22 01:18:50|95057.6|94976.3|95058.6|94984.7|95059.8|94984.7|95054.6|94975.9|25
1650590340000|2022-04-22 01:19:00|95059.8|94985.5|95064.4|94988.6|95069.4|94998|95048|94981.1|49
1650590350000|2022-04-22 01:19:10|95063.6|94987.5|95058.5|94986.6|95064.5|94991.2|95058.3|94986.3|41
1650590360000|2022-04-22 01:19:20|95058.6|94985.6|95062.2|94990|95063|94997|95047|94979.3|39
1650590370000|2022-04-22 01:19:30|95064.1|94987.9|95057.7|94984|95064.1|95001.8|95049.3|94981.8|43
1650590380000|2022-04-22 01:19:40|95057.9|94983.7|95057.9|94987.6|95059.2|94987.6|95055.8|94983.7|38
1650590390000|2022-04-22 01:19:50|95057.7|94987.7|95062.9|94986.5|95063|94989.3|95057.7|94986.5|31
1650590400000|2022-04-22 01:20:00|95061.9|94986.2|95056.8|94975.9|95062.9|94999.1|95041|94974.4|51
1650590410000|2022-04-22 01:20:10|95056.9|94976.1|95053.7|94983.5|95057.9|94983.6|95053.7|94976.1|34
1650590420000|2022-04-22 01:20:20|95054.2|94983.4|95056.4|94982.4|95058|94983.6|95053.4|94976.6|47
1650590430000|2022-04-22 01:20:30|95056.2|94983.6|95053.2|94982.7|95057.7|94992.8|95042.6|94980.4|39
1650590440000|2022-04-22 01:20:40|95053.3|94983.2|95057.1|94987.1|95057.7|94996.9|95043.8|94981.6|32
1650590450000|2022-04-22 01:20:50|95046.9|94996.9|95060.7|94984.9|95067.4|94997.8|95046.9|94979.9|28
1650590460000|2022-04-22 01:21:00|95061.6|94985|95055.5|94980.5|95062.4|94997|95045|94980.5|51
1650590470000|2022-04-22 01:21:10|95059|94982.4|95056.9|94986.2|95059|94997.7|95044.7|94976.8|38
1650590480000|2022-04-22 01:21:20|95057.6|94986.3|95059.4|94989.4|95060|94999.9|95048.4|94986.3|33
1650590490000|2022-04-22 01:21:30|95049.3|94999.3|95049.5|94999.5|95061.4|95000.3|95049.1|94988.6|28
1650590500000|2022-04-22 01:21:40|95049.7|94999.7|95049.4|94999.4|95050.1|95000.1|95048.6|94998.6|26
1650590510000|2022-04-22 01:21:50|95049.1|94999.1|95053.2|94983.2|95056.9|95001|95043|94975.6|41
1650590520000|2022-04-22 01:22:00|95043|94993|95053.1|94980.7|95054.5|94993|95041.7|94977.9|45
1650590530000|2022-04-22 01:22:10|95053.2|94980.8|95054.1|94977.6|95054.2|94980.8|95051.9|94975.8|37
1650590540000|2022-04-22 01:22:20|95053.3|94977.3|95049.4|94977.8|95053.7|94990.4|95038.3|94976.7|44
1650590550000|2022-04-22 01:22:30|95049.5|94978.3|95040.6|94990.6|95050.3|94991.7|95039.1|94977.9|34
1650590560000|2022-04-22 01:22:40|95040.5|94990.5|95043.6|94993.6|95053.5|94994.1|95040.2|94980.6|31
1650590570000|2022-04-22 01:22:50|95042.9|94992.9|95052.8|94980.3|95052.8|94992.9|95040.5|94979.7|34
1650590580000|2022-04-22 01:23:00|95052.5|94981.6|95059.4|94988.1|95059.7|94999|95041.9|94977.5|49
1650590590000|2022-04-22 01:23:10|95058.9|94988.5|95060.9|94987|95061.5|94998.5|95048.5|94984.4|44
1650590600000|2022-04-22 01:23:20|95061.1|94985.4|95041.2|94991.2|95061.7|94996.5|95040.4|94979.7|39
1650590610000|2022-04-22 01:23:30|95041.5|94991.5|95055.6|94983.7|95055.6|94993.9|95041.5|94980.8|42
1650590620000|2022-04-22 01:23:40|95055.7|94983.3|95044.3|94994.3|95056|94995.3|95043.6|94981.8|40
1650590630000|2022-04-22 01:23:50|95044.2|94994.2|95048.6|94998.6|95059.8|94999.4|95044.2|94985.4|45
1650590640000|2022-04-22 01:24:00|95059.8|94986.6|95045.1|94995.1|95059.8|94997.5|95043.7|94981.5|57
1650590650000|2022-04-22 01:24:10|95045.2|94995.2|95042.1|94992.1|95055.3|94996|95041.6|94981.9|32
1650590660000|2022-04-22 01:24:20|95042.5|94992.5|95044.4|94994.4|95045.3|94995.3|95042.5|94992.5|35
1650590670000|2022-04-22 01:24:30|95044.2|94994.2|95043.6|94993.6|95054.2|94995.2|95042.6|94982.3|34
1650590680000|2022-04-22 01:24:40|95054.6|94983.9|95054.6|94984.6|95057.3|94996.4|95043.1|94982.5|36
1650590690000|2022-04-22 01:24:50|95054.8|94983.7|95058.8|94981.2|95058.8|94997|95041.1|94975.4|47
1650590700000|2022-04-22 01:25:00|95057.3|94982.4|95043.6|94970|95057.5|94996.4|95037.6|94965.6|59
1650590710000|2022-04-22 01:25:10|95044.1|94969|95041.5|94970|95044.1|94980|95029.3|94965|60
1650590720000|2022-04-22 01:25:20|95041.6|94970.2|95042.7|94971.5|95044.2|94982|95032|94967.7|39
1650590730000|2022-04-22 01:25:30|95042.5|94972.1|95036.3|94986.3|95043.9|94986.6|95032.6|94971.6|37
1650590740000|2022-04-22 01:25:40|95035.1|94985.1|95034.3|94984.3|95035.3|94985.3|95034|94984|31
1650590750000|2022-04-22 01:25:50|95034.2|94984.2|95041.1|94969.5|95045.2|94984.4|95029.5|94967.5|46
1650590760000|2022-04-22 01:26:00|95041|94970|95032.1|94982.1|95043.1|94982.7|95030.5|94967.7|45
1650590770000|2022-04-22 01:26:10|95042.3|94971.8|95053.1|94982.8|95054.7|94993.1|95032.9|94971.8|41
1650590780000|2022-04-22 01:26:20|95042.7|94992.7|95038.3|94988.3|95054.1|94993.2|95037.6|94977.2|40
1650590790000|2022-04-22 01:26:30|95038.7|94988.7|95040.9|94990.9|95042|94992|95038.4|94988.4|35
1650590800000|2022-04-22 01:26:40|95050.7|94980.7|95040.8|94990.8|95050.9|94991.4|95040.4|94980.7|25
1650590810000|2022-04-22 01:26:50|95040.9|94990.9|95054.6|94981.1|95056.9|94993.5|95040.9|94979.7|30
1650590820000|2022-04-22 01:27:00|95054.4|94980.9|95055.6|94985.3|95057.1|94996.4|95042.7|94979.8|49
1650590830000|2022-04-22 01:27:10|95055.7|94985.5|95047.1|94997.1|95058.8|94998.2|95045.3|94980.6|36
1650590840000|2022-04-22 01:27:20|95057.3|94983.4|95045.8|94995.8|95057.5|94996.8|95045.8|94983.4|37
1650590850000|2022-04-22 01:27:30|95045.6|94995.6|95046.1|94996.1|95046.6|94996.6|95045.6|94995.6|22
1650590860000|2022-04-22 01:27:40|95046.7|94996.7|95046.2|94996.2|95047.5|94997.5|95046.2|94996.2|17
1650590870000|2022-04-22 01:27:50|95046.7|94996.7|95048.4|94998.4|95058.9|94998.5|95045.9|94987.2|37
1650590880000|2022-04-22 01:28:00|95048.6|94998.6|95063.5|94986.6|95064|95000.8|95048.4|94986|36
1650590890000|2022-04-22 01:28:10|95063.4|94987|95063.9|94993.2|95064.2|95003.4|95052.7|94986.8|38
1650590900000|2022-04-22 01:28:20|95063.4|94993|95054.4|95004.4|95065|95004.4|95053.7|94990.8|30
1650590910000|2022-04-22 01:28:30|95064.1|94993.9|95073|95002.8|95075.6|95014.2|95054.4|94991.6|48
1650590920000|2022-04-22 01:28:40|95062.8|95012.8|95058.2|95008.2|95072.9|95014.6|95058.1|94997|44
1650590930000|2022-04-22 01:28:50|95058.1|95008.1|95059|95009|95059.1|95009.1|95055.8|95005.8|44
1650590940000|2022-04-22 01:29:00|95059.4|95009.4|95054.1|95004.1|95063.9|95010.3|95052.9|94991.5|38
1650590950000|2022-04-22 01:29:10|95053.8|95003.8|95057.9|95007.9|95071.3|95010.2|95053.5|94993.7|48
1650590960000|2022-04-22 01:29:20|95058.3|95008.3|95074.1|95000.1|95074.4|95010.1|95055.7|94996.3|54
1650590970000|2022-04-22 01:29:30|95073.9|95000.2|95092.5|95001.8|95118.4|95023.4|95062.3|94992.6|58
1650590980000|2022-04-22 01:29:40|95095.4|94998.3|95072.1|94998.6|95095.4|95004.9|95069.1|94993|66
1650590990000|2022-04-22 01:29:50|95071.8|95000.8|95088.1|95011.4|95089.9|95021.6|95071.6|95000.2|64
1650591000000|2022-04-22 01:30:00|95089.1|95010.2|95086.1|95012.1|95097.6|95026.7|95076.7|95001.5|71
1650591010000|2022-04-22 01:30:10|95085.8|95013|95089|95016.9|95089.4|95025.5|95071|95009.6|55
1650591020000|2022-04-22 01:30:20|95088.7|95016.7|95088.8|95017.2|95090.4|95028.1|95077.1|95015|40
1650591030000|2022-04-22 01:30:30|95089.3|95017.5|95089.6|95014.7|95089.8|95017.5|95085.9|95012.7|41
1650591040000|2022-04-22 01:30:40|95089.7|95014.8|95079.2|95029.2|95089.7|95029.4|95077.1|95014.8|21
1650591050000|2022-04-22 01:30:50|95079.9|95029.9|95095.2|95021.3|95095.2|95031|95077.8|95018.1|37
1650591060000|2022-04-22 01:31:00|95080.7|95030.7|95091.4|95020.2|95091.4|95030.7|95080.7|95017|37
1650591070000|2022-04-22 01:31:10|95091.2|95020.3|95096.5|95023.6|95097.1|95032.3|95079.9|95019.1|41
1650591080000|2022-04-22 01:31:20|95096.6|95023.5|95114|95036|95115.7|95050.8|95087.9|95022.7|52
1650591090000|2022-04-22 01:31:30|95112.7|95036.9|95124.3|95043.9|95124.7|95049.8|95112.7|95030.3|67
1650591100000|2022-04-22 01:31:40|95123.2|95043.5|95131.1|95050.6|95167.1|95061.3|95108.7|95027.5|78
1650591110000|2022-04-22 01:31:50|95132.1|95051|95119|95046.6|95134.9|95067.9|95102.6|95010.7|73
1650591120000|2022-04-22 01:32:00|95120.3|95044.5|95109.8|95036.9|95120.3|95049.6|95099.2|95030.7|64
1650591130000|2022-04-22 01:32:10|95112.2|95039.4|95113.7|95040.9|95116.9|95044.3|95109.6|95032.8|61
1650591140000|2022-04-22 01:32:20|95114.1|95041|95113.4|95039.4|95134.8|95054.4|95110.9|95025.1|65
1650591150000|2022-04-22 01:32:30|95112.1|95040.2|95105.6|95032.5|95116.2|95046.7|95096.7|95029.2|55
1650591160000|2022-04-22 01:32:40|95108.3|95030.5|95114.2|95041.1|95122.8|95058.1|95106.9|95030.5|52
1650591170000|2022-04-22 01:32:50|95114.4|95039.9|95114|95040.2|95115.1|95054.8|95104.2|95036.2|35
1650591180000|2022-04-22 01:33:00|95114.2|95039.1|95105.4|95029.8|95115.8|95052.5|95092.7|95018.7|54
1650591190000|2022-04-22 01:33:10|95105.8|95029.3|95095.5|95045.5|95105.9|95045.5|95094.8|95027.1|45
1650591200000|2022-04-22 01:33:20|95095.2|95045.2|95104.1|95033|95105.4|95045.2|95093.8|95030.6|25
1650591210000|2022-04-22 01:33:30|95103.9|95032.9|95094.1|95044.1|95104.3|95044.1|95094.1|95031.2|23
1650591220000|2022-04-22 01:33:40|95091.9|95041.9|95104.9|95032.8|95107.2|95044.9|95088.8|95022.5|42
1650591230000|2022-04-22 01:33:50|95104.7|95033.2|95104.2|95031.5|95105.3|95045.2|95092|95029.6|48
1650591240000|2022-04-22 01:34:00|95104.6|95031.8|95105.4|95035|95106|95045.2|95094.5|95031.8|32
1650591250000|2022-04-22 01:34:10|95105.6|95035.1|95099.6|95012.5|95106|95042|95089.4|95005.9|43
1650591260000|2022-04-22 01:34:20|95107.1|95024.3|95095.7|95010.3|95113.4|95024.3|95093.2|95007.9|66
1650591270000|2022-04-22 01:34:30|95094.9|95009.8|95086.2|95008.6|95094.9|95014.2|95086.2|95004.8|46
1650591280000|2022-04-22 01:34:40|95086.1|95008.9|95085.2|94999.8|95088.7|95010.5|95084|94993.2|42
1650591290000|2022-04-22 01:34:50|95085.5|95000.7|95083.6|95009|95086.2|95009|95083.4|94998.7|40
1650591300000|2022-04-22 01:35:00|95084|95006.9|95090.8|95019.4|95092.5|95031.2|95078.2|95004.2|57
1650591310000|2022-04-22 01:35:10|95090.9|95019.5|95074.1|95024.1|95091.9|95029.4|95073.9|95013.6|52
1650591320000|2022-04-22 01:35:20|95073.6|95023.6|95072.2|95022.2|95083.5|95023.6|95072.2|95011.5|25
1650591330000|2022-04-22 01:35:30|95072.6|95022.6|95073.7|95023.7|95082.3|95025.2|95072.2|95011.7|37
1650591340000|2022-04-22 01:35:40|95074|95024|95082|95009.3|95084.8|95024.1|95073.2|95008.9|39
1650591350000|2022-04-22 01:35:50|95082.2|95008.9|95102.5|95010.7|95102.5|95023.3|95070.2|95001.9|45
1650591360000|2022-04-22 01:36:00|95089.3|95010.5|95082.2|95005.1|95102|95026.4|95069.5|95004.2|76
1650591370000|2022-04-22 01:36:10|95082.9|95005.2|95075.7|94996.9|95107.8|95021.8|95069.1|94983.5|70
1650591380000|2022-04-22 01:36:20|95076.3|94996.3|95080.7|95007|95082.3|95020.4|95070.3|94993.4|54
1650591390000|2022-04-22 01:36:30|95080.5|95007.8|95070|95020|95084.4|95021|95070|95006.6|37
1650591400000|2022-04-22 01:36:40|95069.8|95019.8|95085.2|95012.2|95088.4|95023.6|95069.2|95005.3|35
1650591410000|2022-04-22 01:36:50|95085.4|95011.8|95071.1|95021.1|95087.2|95021.1|95070.9|95010.5|34
1650591420000|2022-04-22 01:37:00|95071|95021|95082.5|95012|95084.6|95022.4|95070.8|95008.6|22
1650591430000|2022-04-22 01:37:10|95085|95012.1|95090.6|95014.3|95092|95023.3|95072.6|95011.9|33
1650591440000|2022-04-22 01:37:20|95090.7|95013.1|95079.5|95029.5|95096.1|95030.3|95077.1|95013.1|47
1650591450000|2022-04-22 01:37:30|95091.6|95018.8|95092.7|95021.3|95095.7|95031.9|95078.9|95016|58
1650591460000|2022-04-22 01:37:40|95092.6|95020.4|95099.5|95023.5|95103.6|95024.6|95092.5|95018.4|39
1650591470000|2022-04-22 01:37:50|95099.4|95023.7|95098.9|95028.4|95100.1|95038.3|95085.6|95023.7|37
1650591480000|2022-04-22 01:38:00|95098.8|95038|95104.6|95030.9|95105.7|95040.8|95088|95026.6|32
1650591490000|2022-04-22 01:38:10|95104.5|95030.8|95099|95028|95104.8|95042.4|95086|95027.4|50
1650591500000|2022-04-22 01:38:20|95098.9|95028.4|95094.5|95021.6|95101.7|95034.3|95082.1|95019.6|40
1650591510000|2022-04-22 01:38:30|95093.8|95023|95097.6|95025.1|95098.9|95034.5|95082.7|95021.9|27
1650591520000|2022-04-22 01:38:40|95097.2|95025.5|95082.2|95032.2|95099.1|95036.9|95082.2|95022.7|37
1650591530000|2022-04-22 01:38:50|95081.7|95031.7|95083.4|95033.4|95097.6|95034.3|95081.1|95020.4|42
1650591540000|2022-04-22 01:39:00|95083.3|95033.3|95085.1|95035.1|95101.6|95039.4|95078.8|95022.3|45
1650591550000|2022-04-22 01:39:10|95083.9|95033.9|95109.9|95035.7|95114.6|95047.6|95083.9|95026.8|45
1650591560000|2022-04-22 01:39:20|95111.5|95037|95103.1|95053.1|95116.2|95055.7|95101.1|95037|42
1650591570000|2022-04-22 01:39:30|95103.4|95053.4|95116.8|95043.4|95117.4|95053.4|95102.7|95041.4|31
1650591580000|2022-04-22 01:39:40|95116.7|95043|95116.8|95066.8|95135.1|95069.5|95113.7|95043|44
1650591590000|2022-04-22 01:39:50|95127.2|95056.1|95131.8|95060.3|95131.8|95070.7|95111.7|95054.8|45
1650591600000|2022-04-22 01:40:00|95131|95060.1|95136.4|95061.9|95136.4|95071.4|95119.8|95057.9|36
1650591610000|2022-04-22 01:40:10|95136.2|95061.2|95135.4|95059.3|95136.2|95070.8|95117.6|95055.6|40
1650591620000|2022-04-22 01:40:20|95133.5|95059.7|95131.1|95059.6|95133.5|95069.8|95118.9|95057.1|27
1650591630000|2022-04-22 01:40:30|95130.2|95059.9|95108.7|95058.7|95136|95070.1|95108.3|95047.9|43
1650591640000|2022-04-22 01:40:40|95119.3|95048.1|95113.3|95063.3|95127.1|95065.5|95109.5|95047.6|45
1650591650000|2022-04-22 01:40:50|95123.6|95053.3|95124.2|95052.3|95126.3|95064.9|95113.4|95052.3|30
1650591660000|2022-04-22 01:41:00|95124.3|95052.4|95127.6|95057.4|95132.3|95065.7|95114.2|95051.2|39
1650591670000|2022-04-22 01:41:10|95128.2|95056.8|95122.8|95049.5|95129.7|95068|95110.2|95046.1|27
1650591680000|2022-04-22 01:41:20|95123|95052.1|95120.9|95048.6|95124|95059.5|95108.4|95048.6|20
1650591690000|2022-04-22 01:41:30|95110.1|95060.1|95118.4|95068.4|95144.7|95070.3|95110.1|95051.3|43
1650591700000|2022-04-22 01:41:40|95118.3|95068.3|95120.3|95070.3|95130.7|95070.8|95118.1|95058.2|28
1650591710000|2022-04-22 01:41:50|95120.2|95070.2|95116.7|95066.7|95129.2|95070.6|95116.7|95058.6|25
1650591720000|2022-04-22 01:42:00|95116.5|95066.5|95127.6|95056.5|95128.1|95066.8|95115.4|95051.8|37
1650591730000|2022-04-22 01:42:10|95130.3|95053.8|95121.5|95050.1|95130.3|95066.8|95111.8|95050.1|25
1650591740000|2022-04-22 01:42:20|95122.9|95050.4|95111.9|95061.9|95122.9|95062.7|95108.8|95046.7|32
1650591750000|2022-04-22 01:42:30|95111.5|95061.5|95112.8|95062.8|95113.4|95063.4|95111.5|95061.5|21
1650591760000|2022-04-22 01:42:40|95112.9|95062.9|95125|95042.2|95125|95062.9|95105.9|95038.4|20
1650591770000|2022-04-22 01:42:50|95106.8|95056.8|95118.2|95045.9|95120.2|95058.6|95106.5|95045.1|33
1650591780000|2022-04-22 01:43:00|95118.3|95046|95107.1|95057.1|95118.3|95057.3|95104.5|95046|23
1650591790000|2022-04-22 01:43:10|95117.8|95046.6|95123.1|95047|95123.8|95059.1|95109|95046.4|22
1650591800000|2022-04-22 01:43:20|95121.3|95049.3|95126|95053.8|95127.5|95065|95107|95049.3|37
1650591810000|2022-04-22 01:43:30|95125.8|95054|95110.8|95060.8|95125.8|95063.9|95110.7|95049.2|36
1650591820000|2022-04-22 01:43:40|95121.1|95050.4|95119.7|95048.9|95123.5|95058.6|95108|95047.5|21
1650591830000|2022-04-22 01:43:50|95109.7|95059.7|95120.9|95049.2|95121.8|95059.7|95109.2|95047.5|22
1650591840000|2022-04-22 01:44:00|95120.3|95048.8|95112|95062|95125.8|95063.9|95109.9|95044.6|34
1650591850000|2022-04-22 01:44:10|95112.1|95062.1|95115|95065|95134.1|95071.8|95111.9|95051.7|45
1650591860000|2022-04-22 01:44:20|95115.1|95065.1|95121.6|95048.1|95126|95065.2|95107.7|95047.7|43
1650591870000|2022-04-22 01:44:30|95121.2|95049.5|95110.6|95060.6|95121.2|95061.1|95104.9|95049.5|46
1650591880000|2022-04-22 01:44:40|95108.5|95058.5|95109.1|95059.1|95110.9|95060.9|95107.4|95057.4|33
1650591890000|2022-04-22 01:44:50|95108.9|95058.9|95108|95058|95118.4|95059.3|95103.5|95048.3|40
1650591900000|2022-04-22 01:45:00|95118.7|95047.5|95112.7|95062.7|95122.8|95063|95106.3|95046.7|44
1650591910000|2022-04-22 01:45:10|95112.8|95062.8|95130.5|95054.3|95130.5|95070.4|95112.2|95052.1|43
1650591920000|2022-04-22 01:45:20|95131.6|95053.8|95120.9|95070.9|95132.7|95072.1|95118.2|95053.8|42
1650591930000|2022-04-22 01:45:30|95122.2|95072.2|95121.4|95071.4|95131.9|95072.3|95120.2|95060.4|34
1650591940000|2022-04-22 01:45:40|95121|95071|95132.4|95082.4|95145.5|95082.4|95121|95064.7|38
1650591950000|2022-04-22 01:45:50|95132.1|95082.1|95143.9|95071.5|95145.6|95085.2|95132.1|95071.5|40
1650591960000|2022-04-22 01:46:00|95143|95072.5|95138.9|95088.9|95149.5|95089.3|95133.3|95072.1|31
1650591970000|2022-04-22 01:46:10|95138.7|95088.7|95135|95085|95140.1|95090.1|95131|95081|36
1650591980000|2022-04-22 01:46:20|95145.6|95074.9|95137.8|95087.8|95145.6|95090.7|95135.7|95074.9|34
1650591990000|2022-04-22 01:46:30|95147.2|95077.2|95128.7|95078.7|95147.2|95087.7|95127.6|95062.4|55
1650592000000|2022-04-22 01:46:40|95130.2|95080.2|95153.4|95081.7|95155.6|95091.1|95129.9|95069|47
1650592010000|2022-04-22 01:46:50|95153.8|95081.1|95144.6|95094.6|95157.4|95096.5|95142.8|95081.1|41
1650592020000|2022-04-22 01:47:00|95144.7|95094.7|95144.9|95094.9|95155.3|95098.4|95144.4|95084.3|40
1650592030000|2022-04-22 01:47:10|95145.1|95095.1|95156.2|95081.3|95156.9|95095.4|95134.7|95071.7|43
1650592040000|2022-04-22 01:47:20|95155.1|95082.5|95154.9|95082.9|95160.4|95093.3|95143.3|95079.7|35
1650592050000|2022-04-22 01:47:30|95154.6|95083.3|95139.9|95089.9|95154.7|95093.7|95139.9|95081.4|35
1650592060000|2022-04-22 01:47:40|95138.5|95088.5|95144.2|95094.2|95153.6|95094.4|95138.5|95081|42
1650592070000|2022-04-22 01:47:50|95143.6|95093.6|95137.2|95087.2|95155|95094.2|95136.4|95069|37
1650592080000|2022-04-22 01:48:00|95138.2|95088.2|95141.3|95091.3|95150.4|95091.3|95133.8|95073.7|45
1650592090000|2022-04-22 01:48:10|95151.5|95081.4|95142.5|95092.5|95154.8|95093.1|95141.3|95079.4|27
1650592100000|2022-04-22 01:48:20|95152.6|95081.8|95137.2|95087.2|95156.8|95092.7|95137.1|95079|30
1650592110000|2022-04-22 01:48:30|95136|95086|95152.4|95077.2|95152.4|95088.1|95136|95072.2|42
1650592120000|2022-04-22 01:48:40|95152|95077.7|95146.3|95071.2|95155.3|95090.2|95134.6|95068.6|44
1650592130000|2022-04-22 01:48:50|95144.2|95073.3|95129.1|95079.1|95146.9|95085.7|95128.9|95060.8|47
1650592140000|2022-04-22 01:49:00|95139|95068.9|95125.5|95075.5|95140.5|95082.4|95125.5|95066.4|41
1650592150000|2022-04-22 01:49:10|95125.1|95075.1|95126.4|95076.4|95127.8|95077.8|95124.9|95074.9|32
1650592160000|2022-04-22 01:49:20|95126.5|95076.5|95122.1|95072.1|95135.2|95076.5|95119.8|95059|45
1650592170000|2022-04-22 01:49:30|95122.2|95072.2|95116.2|95066.2|95131.9|95072.2|95116.1|95061.4|32
1650592180000|2022-04-22 01:49:40|95116.3|95066.3|95121.7|95049.8|95127.9|95067.6|95111.7|95049.7|35
1650592190000|2022-04-22 01:49:50|95111.5|95061.5|95118.7|95068.7|95128.5|95069.2|95111.5|95051|34
1650592200000|2022-04-22 01:50:00|95118.8|95068.8|95111.5|95061.5|95125|95069.4|95111.5|95054.7|30
1650592210000|2022-04-22 01:50:10|95112.1|95062.1|95122.9|95051.9|95123.2|95062.9|95111.6|95051.9|25
1650592220000|2022-04-22 01:50:20|95111.1|95061.1|95131.6|95058.7|95134.5|95069.4|95110.9|95056.3|36
1650592230000|2022-04-22 01:50:30|95131.4|95059.3|95123.1|95073.1|95133|95073.1|95120.4|95058.8|31
1650592240000|2022-04-22 01:50:40|95121.8|95071.8|95121.1|95071.1|95134|95073.4|95120.6|95060.4|26
1650592250000|2022-04-22 01:50:50|95120.9|95070.9|95136.6|95059.5|95140.6|95072.8|95120.9|95059.1|30
1650592260000|2022-04-22 01:51:00|95134.9|95060.9|95135.6|95062.8|95136.3|95074.8|95122.7|95060.7|45
1650592270000|2022-04-22 01:51:10|95136.4|95062.7|95125|95075|95137.2|95076.6|95124.6|95062.7|44
1650592280000|2022-04-22 01:51:20|95124.9|95074.9|95124.1|95074.1|95135.4|95075.1|95124|95062.7|27
1650592290000|2022-04-22 01:51:30|95135.4|95062.1|95129.7|95059.3|95135.4|95070.8|95118.9|95055.2|47
1650592300000|2022-04-22 01:51:40|95130.2|95059|95117.1|95067.1|95130.2|95071.3|95117.1|95059|31
1650592310000|2022-04-22 01:51:50|95128.9|95058.4|95117.7|95067.7|95129.4|95068.6|95116.9|95057.3|33
1650592320000|2022-04-22 01:52:00|95117.9|95067.9|95114|95064|95129|95069.3|95114|95052.9|30
1650592330000|2022-04-22 01:52:10|95115.7|95065.7|95111.9|95061.9|95128.2|95067.9|95111.9|95052|29
1650592340000|2022-04-22 01:52:20|95113.7|95063.7|95123.4|95051.7|95126.4|95063.7|95113|95045.4|19
1650592350000|2022-04-22 01:52:30|95123.7|95051.5|95113.7|95063.7|95123.8|95064|95113|95050.6|21
1650592360000|2022-04-22 01:52:40|95114|95064|95125.1|95049.8|95128|95068.1|95112.5|95047.4|38
1650592370000|2022-04-22 01:52:50|95125.4|95049.5|95114.3|95064.3|95126.3|95065.3|95111.5|95049|35
1650592380000|2022-04-22 01:53:00|95114.4|95064.4|95113.8|95063.8|95115|95065|95112|95062|33
1650592390000|2022-04-22 01:53:10|95113.6|95063.6|95112.3|95062.3|95113.6|95063.6|95111.9|95061.9|15
1650592400000|2022-04-22 01:53:20|95112.8|95062.8|95131.3|95054.4|95131.8|95068|95112.8|95051.8|33
1650592410000|2022-04-22 01:53:30|95129.4|95056.8|95116.1|95066.1|95131|95069.4|95115.2|95054.5|39
1650592420000|2022-04-22 01:53:40|95115.9|95065.9|95117.5|95067.5|95118|95068|95113.9|95063.9|26
1650592430000|2022-04-22 01:53:50|95117.6|95067.6|95131.3|95059.7|95132.2|95072.4|95117.6|95057.6|25
1650592440000|2022-04-22 01:54:00|95131.4|95058.4|95118.2|95068.2|95131.4|95068.2|95116|95056.4|28
1650592450000|2022-04-22 01:54:10|95118.1|95068.1|95119.4|95069.4|95129.6|95069.6|95116.8|95056.4|20
1650592460000|2022-04-22 01:54:20|95118.8|95068.8|95114.7|95064.7|95131.7|95071.8|95114.7|95055.5|29
1650592470000|2022-04-22 01:54:30|95114.4|95064.4|95118.2|95068.2|95129.3|95068.8|95114.4|95056.1|26
1650592480000|2022-04-22 01:54:40|95118.1|95068.1|95118.2|95068.2|95124.9|95068.6|95113.1|95050.4|39
1650592490000|2022-04-22 01:54:50|95117.2|95067.2|95112.1|95062.1|95125.6|95067.2|95111.6|95051.5|31
1650592500000|2022-04-22 01:55:00|95111.4|95061.4|95106.2|95056.2|95122.3|95062.7|95106.1|95051.2|31
1650592510000|2022-04-22 01:55:10|95106.1|95056.1|95117.5|95043.8|95118.8|95057.9|95106.1|95043.8|35
1650592520000|2022-04-22 01:55:20|95117.6|95043.7|95112.2|95062.2|95127.7|95062.2|95108.9|95041.9|52
1650592530000|2022-04-22 01:55:30|95112.4|95062.4|95128.5|95055.2|95129.9|95066.1|95110.2|95050.7|48
1650592540000|2022-04-22 01:55:40|95130.2|95054.6|95119|95069|95132.3|95069.7|95114.9|95049.1|39
1650592550000|2022-04-22 01:55:50|95119.7|95069.7|95131.7|95061.1|95132.9|95071|95118.8|95057.5|31
1650592560000|2022-04-22 01:56:00|95134|95061.2|95135.2|95062|95135.8|95071.5|95120.3|95059|40
1650592570000|2022-04-22 01:56:10|95135.1|95059.3|95132.5|95059.6|95135.9|95061.2|95130.9|95056.4|35
1650592580000|2022-04-22 01:56:20|95133.1|95058.9|95132.7|95059.6|95138.8|95071.7|95120.7|95054.8|43
1650592590000|2022-04-22 01:56:30|95132.8|95060.7|95132.9|95061.2|95135.3|95070.9|95120.9|95057|41
1650592600000|2022-04-22 01:56:40|95132.6|95060.9|95134.4|95058.4|95134.8|95060.9|95132.4|95056.8|29
1650592610000|2022-04-22 01:56:50|95134.3|95058.3|95123.7|95073.7|95135.6|95073.7|95120.8|95058.2|30
1650592620000|2022-04-22 01:57:00|95134.7|95063.6|95134.3|95062.7|95138.1|95076|95126|95056.9|42
1650592630000|2022-04-22 01:57:10|95134.4|95062.8|95135|95055.8|95140|95062.8|95133.6|95054.2|41
1650592640000|2022-04-22 01:57:20|95135.2|95055.7|95134.6|95063.1|95135.4|95070.3|95120.3|95055.7|32
1650592650000|2022-04-22 01:57:30|95135.4|95062.4|95129.4|95059.1|95136.1|95073.9|95118.2|95057.5|31
1650592660000|2022-04-22 01:57:40|95129.9|95058.4|95129.3|95057|95131.4|95068|95116.2|95054.7|27
1650592670000|2022-04-22 01:57:50|95128|95057.5|95123.8|95051.6|95130.5|95058.8|95122.9|95045.9|47
1650592680000|2022-04-22 01:58:00|95127.4|95050.5|95123.4|95052.6|95127.7|95064.2|95114|95050.1|30
1650592690000|2022-04-22 01:58:10|95125.5|95052.9|95126.7|95054.1|95127.3|95066.7|95115.3|95052.5|26
1650592700000|2022-04-22 01:58:20|95127.1|95055.2|95125.4|95054.5|95127.1|95064.7|95114.2|95053.1|30
1650592710000|2022-04-22 01:58:30|95127.6|95052.1|95124.1|95051.3|95128.2|95063.8|95113.8|95048.6|34
1650592720000|2022-04-22 01:58:40|95124.2|95050.5|95131.9|95055.6|95134.8|95069.5|95115.4|95050.5|41
1650592730000|2022-04-22 01:58:50|95131|95056.2|95135.5|95059.3|95137.5|95059.3|95131|95053.1|41
1650592740000|2022-04-22 01:59:00|95135.6|95059.4|95118.1|95068.1|95137.8|95069.4|95118|95055.4|33
1650592750000|2022-04-22 01:59:10|95117.3|95067.3|95129.5|95056.2|95131.8|95069.2|95116.2|95055.5|38
1650592760000|2022-04-22 01:59:20|95128.5|95057.1|95128.2|95049.4|95129.2|95066.7|95114.8|95049.4|38
1650592770000|2022-04-22 01:59:30|95124.4|95051.8|95107.6|95057.6|95125.9|95064|95107.4|95046.9|46
1650592780000|2022-04-22 01:59:40|95107.3|95057.3|95119.8|95047.8|95120.7|95058.7|95107.3|95047|26
1650592790000|2022-04-22 01:59:50|95118.8|95047.6|95114.9|95042.6|95120.2|95059.6|95108.1|95042.5|20
1650592800000|2022-04-22 02:00:00|95115.5|95041.3|95117|95042.6|95119.2|95043|95113.2|95038.4|49
1650592810000|2022-04-22 02:00:10|95116.9|95043.2|95108.7|95058.7|95119|95058.7|95107.5|95040.8|31
1650592820000|2022-04-22 02:00:20|95108.6|95058.6|95120.4|95049.7|95121.8|95059.2|95108.6|95046.9|33
1650592830000|2022-04-22 02:00:30|95121.8|95049.5|95124.8|95052.8|95135|95066.7|95114.5|95046.6|55
1650592840000|2022-04-22 02:00:40|95126.7|95051|95129.1|95055.1|95129.1|95065.8|95115.4|95051|24
1650592850000|2022-04-22 02:00:50|95128.1|95055.8|95131.1|95056.9|95131.8|95059|95128.1|95055.3|27
1650592860000|2022-04-22 02:01:00|95130.5|95054.8|95116.5|95066.5|95131|95066.9|95116.5|95053.2|20
1650592870000|2022-04-22 02:01:10|95126.8|95056.6|95129.6|95056.4|95129.6|95067.8|95116.1|95055.6|26
1650592880000|2022-04-22 02:01:20|95129.7|95067.7|95119.8|95069.8|95129.7|95070.6|95117.6|95067.6|23
1650592890000|2022-04-22 02:01:30|95119.9|95069.9|95131.1|95056.8|95132.1|95070.2|95118|95055.7|19
1650592900000|2022-04-22 02:01:40|95130.4|95057|95118.6|95068.6|95131.3|95068.8|95118.3|95056.4|14
1650592910000|2022-04-22 02:01:50|95119.6|95069.6|95117.4|95067.4|95119.9|95069.9|95115.7|95065.7|24
1650592920000|2022-04-22 02:02:00|95117.6|95067.6|95126.8|95054.2|95131.3|95069.9|95116.7|95054.2|21
1650592930000|2022-04-22 02:02:10|95114.3|95064.3|95112.2|95062.2|95128.4|95064.3|95111.7|95047.8|43
1650592940000|2022-04-22 02:02:20|95112.6|95062.6|95126.9|95050.5|95126.9|95063.3|95112.6|95046.6|27
1650592950000|2022-04-22 02:02:30|95125.9|95051.5|95119.2|95047.2|95126.2|95064.3|95109.6|95045.4|34
1650592960000|2022-04-22 02:02:40|95119.7|95046.1|95106.7|95056.7|95119.8|95059.2|95106|95046.1|31
1650592970000|2022-04-22 02:02:50|95106.8|95056.8|95113.9|95043.9|95117.5|95057.1|95105.6|95042|25
1650592980000|2022-04-22 02:03:00|95103.9|95053.9|95120.5|95044.6|95120.5|95055|95103.5|95042.9|37
1650592990000|2022-04-22 02:03:10|95121.2|95043.9|95126.2|95047.4|95127.3|95059.8|95108.5|95043.9|35
1650593000000|2022-04-22 02:03:20|95129.4|95045.8|95108.2|95058.2|95129.9|95061.3|95107.2|95041|47
1650593010000|2022-04-22 02:03:30|95107.2|95057.2|95108.1|95058.1|95122.7|95060.6|95107.2|95046.7|35
1650593020000|2022-04-22 02:03:40|95108.6|95058.6|95120.4|95050.3|95120.4|95060.4|95108.6|95049.4|30
1650593030000|2022-04-22 02:03:50|95119.9|95049.8|95119.6|95049|95123.6|95060.3|95108.3|95048.7|34
1650593040000|2022-04-22 02:04:00|95109.2|95059.2|95108.6|95058.6|95109.2|95059.2|95108.2|95058.2|23
1650593050000|2022-04-22 02:04:10|95108.8|95058.8|95122.3|95047.4|95122.3|95059|95105.2|95043.7|28
1650593060000|2022-04-22 02:04:20|95121.9|95048.3|95104.8|95054.8|95125.2|95055.7|95102.9|95043|41
1650593070000|2022-04-22 02:04:30|95104.9|95054.9|95105.8|95055.8|95119|95056.9|95104.8|95043.8|29
1650593080000|2022-04-22 02:04:40|95105.7|95055.7|95100.7|95050.7|95116.3|95055.8|95099.7|95037|31
1650593090000|2022-04-22 02:04:50|95100.3|95050.3|95099.4|95049.4|95114.2|95051.2|95099.4|95037.4|20
1650593100000|2022-04-22 02:05:00|95099.8|95049.8|95111.3|95041.1|95116.8|95050.9|95099.7|95038.2|29
1650593110000|2022-04-22 02:05:10|95111.6|95040.9|95099.4|95049.4|95117.3|95052.2|95099.4|95037|34
1650593120000|2022-04-22 02:05:20|95099.6|95049.6|95099.9|95049.9|95111.2|95050.2|95098.9|95040.1|17
1650593130000|2022-04-22 02:05:30|95100.1|95050.1|95109.9|95038.5|95111|95050.9|95099.9|95037.7|17
1650593140000|2022-04-22 02:05:40|95110.2|95039.1|95116.1|95042.4|95116.1|95050.2|95098.8|95038.8|33
1650593150000|2022-04-22 02:05:50|95116|95042.3|95103.5|95053.5|95116.9|95053.6|95102.8|95041|23
1650593160000|2022-04-22 02:06:00|95103.6|95053.6|95119|95039.8|95119|95056.5|95103.5|95039.8|25
1650593170000|2022-04-22 02:06:10|95119.2|95039.6|95099.3|95049.3|95119.2|95051.4|95099.3|95038.5|27
1650593180000|2022-04-22 02:06:20|95099.4|95049.4|95099.8|95049.8|95111.8|95050.9|95098.7|95036.9|23
1650593190000|2022-04-22 02:06:30|95100.1|95050.1|95099.2|95049.2|95111.6|95050.2|95099.2|95036.2|19
1650593200000|2022-04-22 02:06:40|95099.3|95049.3|95111.7|95037.3|95116.1|95050.2|95099.3|95034.9|30
1650593210000|2022-04-22 02:06:50|95109.2|95036.8|95108.8|95038.5|95110.5|95049.1|95099.1|95036|26
1650593220000|2022-04-22 02:07:00|95109.5|95038.4|95098.4|95048.4|95110.8|95050.3|95098.3|95037.7|19
1650593230000|2022-04-22 02:07:10|95098.5|95048.5|95098.1|95048.1|95099.4|95049.4|95098.1|95048.1|15
1650593240000|2022-04-22 02:07:20|95098.4|95048.4|95113.6|95034.9|95117.2|95048.4|95098.3|95027.9|28
1650593250000|2022-04-22 02:07:30|95113.8|95035.2|95098|95048|95113.8|95050.7|95098|95035.2|13
1650593260000|2022-04-22 02:07:40|95097.7|95047.7|95097.1|95047.1|95111|95047.7|95096.2|95034.5|25
1650593270000|2022-04-22 02:07:50|95097.4|95047.4|95098.3|95048.3|95109.2|95048.3|95097.1|95037.1|12
1650593280000|2022-04-22 02:08:00|95098.7|95048.7|95111.4|95036.9|95113.6|95049.6|95097.6|95033.7|34
1650593290000|2022-04-22 02:08:10|95111.8|95036.1|95112.6|95032.7|95116.5|95038|95110.2|95030|26
1650593300000|2022-04-22 02:08:20|95113.4|95032.1|95107.2|95030.3|95115.3|95039.1|95088.3|95026.4|39
1650593310000|2022-04-22 02:08:30|95106.9|95030.6|95098.5|95048.5|95111.1|95049.3|95096.6|95029.9|46
1650593320000|2022-04-22 02:08:40|95109.6|95038.3|95110.9|95039.2|95110.9|95049.8|95099.4|95037.9|21
1650593330000|2022-04-22 02:08:50|95109.7|95037.9|95116|95043.7|95117.7|95043.7|95109.7|95037|27
1650593340000|2022-04-22 02:09:00|95114.7|95043.6|95115.4|95041.1|95119.9|95043.6|95114.7|95037.8|40
1650593350000|2022-04-22 02:09:10|95115.5|95041.7|95115.9|95041.4|95116.6|95041.8|95115|95039.6|24
1650593360000|2022-04-22 02:09:20|95116.8|95041.2|95103.2|95053.2|95116.8|95054|95102.3|95041.2|34
1650593370000|2022-04-22 02:09:30|95113.4|95042.3|95119.1|95042.9|95121.9|95053.3|95103.3|95040.2|28
1650593380000|2022-04-22 02:09:40|95121|95040.6|95110.6|95035.7|95121.3|95054.9|95104|95034.6|32
1650593390000|2022-04-22 02:09:50|95112.7|95036.8|95108.2|95037.1|95115.6|95050|95096.3|95035.7|47
1650593400000|2022-04-22 02:10:00|95108.6|95036.4|95114.2|95042.2|95114.3|95046.8|95096.3|95034.2|39
1650593410000|2022-04-22 02:10:10|95115.4|95041.4|95119.2|95044.5|95120.8|95045.1|95114.8|95041.4|20
1650593420000|2022-04-22 02:10:20|95118.1|95044.9|95119.3|95042|95120.3|95045.7|95116.5|95040.7|21
1650593430000|2022-04-22 02:10:30|95119.7|95042.1|95103.7|95053.7|95120.5|95053.7|95102.8|95040|23
1650593440000|2022-04-22 02:10:40|95103.5|95053.5|95117.4|95043.2|95117.4|95053.8|95102.7|95037.4|21
1650593450000|2022-04-22 02:10:50|95106|95056|95105.1|95055.1|95117.7|95058|95104.8|95045.3|30
1650593460000|2022-04-22 02:11:00|95105.7|95055.7|95117.6|95046.8|95117.6|95058.1|95104.9|95046.8|24
1650593470000|2022-04-22 02:11:10|95118.2|95045.9|95118.7|95044.2|95122.2|95046.8|95118.2|95044.1|31
1650593480000|2022-04-22 02:11:20|95118.6|95044.7|95108.7|95058.7|95120.4|95059.1|95105.3|95044.7|41
1650593490000|2022-04-22 02:11:30|95108.6|95058.6|95118.7|95046.2|95120.1|95058.8|95107.6|95043|19
1650593500000|2022-04-22 02:11:40|95119.4|95043.2|95118.1|95045.8|95119.4|95056.4|95106|95043|17
1650593510000|2022-04-22 02:11:50|95117.9|95046.1|95108.4|95058.4|95118.4|95058.4|95106.7|95045.9|12
1650593520000|2022-04-22 02:12:00|95108.6|95058.6|95108.8|95058.8|95118.9|95058.8|95107.5|95046.1|14
1650593530000|2022-04-22 02:12:10|95109.8|95059.8|95113.5|95038.3|95114.3|95059.8|95099|95031.6|32
1650593540000|2022-04-22 02:12:20|95112.6|95050.6|95113.5|95043.5|95116.1|95055.6|95100.6|95041.6|40
1650593550000|2022-04-22 02:12:30|95103.7|95053.7|95107.9|95057.9|95119.5|95058.3|95103.7|95043.6|34
1650593560000|2022-04-22 02:12:40|95106.1|95056.1|95119.3|95046.7|95119.7|95059.2|95106.1|95045|20
1650593570000|2022-04-22 02:12:50|95119.4|95046.8|95108.6|95058.6|95120.8|95059.6|95107.9|95045.9|24
1650593580000|2022-04-22 02:13:00|95107.7|95057.7|95109.3|95059.3|95110.2|95060.2|95107.3|95057.3|27
1650593590000|2022-04-22 02:13:10|95109.2|95059.2|95104.7|95054.7|95119.4|95059.3|95103.6|95041.5|45
1650593600000|2022-04-22 02:13:20|95105|95055|95118.1|95046|95124.3|95061.5|95105|95042.5|45
1650593610000|2022-04-22 02:13:30|95120.9|95043|95108|95058|95121.1|95058.4|95106.3|95042.9|40
1650593620000|2022-04-22 02:13:40|95108.1|95058.1|95108.1|95058.1|95108.7|95058.7|95107.7|95057.7|26
1650593630000|2022-04-22 02:13:50|95108|95058|95110.9|95060.9|95110.9|95060.9|95107.9|95057.9|18
1650593640000|2022-04-22 02:14:00|95110.2|95060.2|95108.9|95058.9|95122.1|95060.3|95108.5|95042.9|30
1650593650000|2022-04-22 02:14:10|95119|95048.1|95109.5|95059.5|95122|95061.4|95108|95045.6|31
1650593660000|2022-04-22 02:14:20|95109.6|95059.6|95117.5|95067.5|95129.4|95067.5|95109.6|95049.5|45
1650593670000|2022-04-22 02:14:30|95117.1|95067.1|95116.9|95066.9|95128.7|95068.6|95116|95055.3|36
1650593680000|2022-04-22 02:14:40|95117|95067|95115|95065|95127.2|95067.7|95113.7|95053.3|35
1650593690000|2022-04-22 02:14:50|95115.1|95065.1|95116.8|95066.8|95127.3|95067.9|95115.1|95054.1|23
1650593700000|2022-04-22 02:15:00|95118.5|95068.5|95125.6|95053.7|95127.1|95068.5|95114.9|95052.3|21
1650593710000|2022-04-22 02:15:10|95125.9|95054.6|95128.9|95055.6|95137.3|95068.7|95118.1|95049.5|30
1650593720000|2022-04-22 02:15:20|95129.3|95054.9|95121.6|95047.7|95130.5|95062.9|95110.2|95041.9|39
1650593730000|2022-04-22 02:15:30|95119.4|95047.4|95121.2|95048|95123.7|95049.3|95118.3|95047.1|27
1650593740000|2022-04-22 02:15:40|95121.3|95047.7|95119.6|95048.3|95122.9|95048.3|95119|95045.9|32
1650593750000|2022-04-22 02:15:50|95119.7|95048.4|95110.6|95060.6|95119.8|95062.3|95108.6|95048.3|24
1650593760000|2022-04-22 02:16:00|95110.4|95060.4|95122.5|95052.1|95122.9|95062.5|95110.4|95050.4|23
1650593770000|2022-04-22 02:16:10|95122.6|95052.6|95123.9|95052.5|95125.4|95064|95112.5|95050.5|28
1650593780000|2022-04-22 02:16:20|95125.2|95052|95123.5|95050.4|95125.2|95062.6|95111.7|95049.8|21
1650593790000|2022-04-22 02:16:30|95123.6|95050.5|95112.5|95062.5|95123.6|95062.5|95110.2|95049.4|29
1650593800000|2022-04-22 02:16:40|95113.4|95063.4|95122.8|95038.7|95124|95063.4|95107.6|95038.7|21
1650593810000|2022-04-22 02:16:50|95123|95038|95112|95062|95123.3|95062|95111.8|95038|30
1650593820000|2022-04-22 02:17:00|95113.2|95063.2|95111.1|95061.1|95122.9|95063.5|95111.1|95050.4|21
1650593830000|2022-04-22 02:17:10|95111|95061|95110.7|95060.7|95125.6|95061.3|95110.7|95043.4|10
1650593840000|2022-04-22 02:17:20|95111|95061|95109.2|95059.2|95123.3|95062.7|95109.2|95051.1|27
1650593850000|2022-04-22 02:17:30|95109.1|95059.1|95109.5|95059.5|95110.3|95060.3|95107.3|95057.3|22
1650593860000|2022-04-22 02:17:40|95108.9|95058.9|95108.9|95058.9|95121.8|95062.7|95108.1|95047.7|21
1650593870000|2022-04-22 02:17:50|95109.9|95059.9|95111.9|95061.9|95130.3|95063|95109.9|95043.2|36
1650593880000|2022-04-22 02:18:00|95111.8|95061.8|95104.6|95054.6|95118.6|95063|95102.5|95037.5|27
1650593890000|2022-04-22 02:18:10|95104|95054|95111.6|95061.6|95124.4|95062.7|95103.6|95049.3|29
1650593900000|2022-04-22 02:18:20|95111.3|95061.3|95114.9|95064.9|95125.8|95066.1|95111.2|95048.6|33
1650593910000|2022-04-22 02:18:30|95125.3|95054.5|95111.7|95061.7|95127.5|95061.9|95111.7|95051.9|35
1650593920000|2022-04-22 02:18:40|95111.9|95061.9|95121.6|95045|95123.7|95062.1|95111.4|95045|32
1650593930000|2022-04-22 02:18:50|95120.8|95045.3|95123.6|95047.8|95125.5|95048.9|95120.4|95045.3|39
1650593940000|2022-04-22 02:19:00|95123.9|95048.2|95104|95054|95124.1|95060.5|95104|95038.5|39
1650593950000|2022-04-22 02:19:10|95105.7|95055.7|95117.8|95040.4|95117.8|95055.7|95103.6|95039.3|27
1650593960000|2022-04-22 02:19:20|95118.1|95039.5|95120|95049.7|95120.8|95059.8|95105.8|95039.5|32
1650593970000|2022-04-22 02:19:30|95120.3|95049.4|95120.1|95050|95120.4|95061|95108.7|95048.1|18
1650593980000|2022-04-22 02:19:40|95120.5|95049.8|95110.6|95060.6|95120.7|95060.8|95109.7|95049|16
1650593990000|2022-04-22 02:19:50|95110.3|95060.3|95115.8|95065.8|95125.5|95066|95109.2|95052.3|29
1650594000000|2022-04-22 02:20:00|95114.7|95064.7|95128.5|95058.4|95129.9|95068.4|95114.7|95054.7|37
1650594010000|2022-04-22 02:20:10|95128.7|95058.5|95127.5|95056.9|95130.1|95067.3|95117.1|95054.6|27
1650594020000|2022-04-22 02:20:20|95117.1|95067.1|95127.2|95056.1|95129.5|95067.1|95116.5|95052.6|22
1650594030000|2022-04-22 02:20:30|95127.1|95055.7|95122.4|95050.8|95128.5|95064.7|95112.3|95047.9|32
1650594040000|2022-04-22 02:20:40|95121.5|95050.5|95116|95066|95122.4|95066.8|95111.4|95050.5|23
1650594050000|2022-04-22 02:20:50|95115.6|95065.6|95129.2|95051.2|95130.4|95065.8|95114.7|95047.6|25
1650594060000|2022-04-22 02:21:00|95130.2|95050.1|95126.2|95050.3|95130.2|95066.9|95116.3|95050.1|24
1650594070000|2022-04-22 02:21:10|95126.3|95050.6|95112.9|95062.9|95126.3|95063.5|95112|95050.5|14
1650594080000|2022-04-22 02:21:20|95112.7|95062.7|95111.9|95061.9|95122.7|95062.7|95110.7|95051.1|25
1650594090000|2022-04-22 02:21:30|95112|95062|95110|95060|95123.1|95062|95110|95050.8|11
1650594100000|2022-04-22 02:21:40|95110.4|95060.4|95131.5|95046.8|95131.5|95066.2|95110.4|95046.8|23
1650594110000|2022-04-22 02:21:50|95129.2|95052.3|95124.8|95053.4|95129.2|95066.8|95113.7|95051.7|20
1650594120000|2022-04-22 02:22:00|95124.4|95050.8|95113.1|95063.1|95124.7|95063.7|95112.7|95050.7|23
1650594130000|2022-04-22 02:22:10|95113.3|95063.3|95126.3|95053.5|95126.3|95065.5|95112.2|95052.4|22
1650594140000|2022-04-22 02:22:20|95124.8|95054.1|95114.3|95064.3|95127.8|95064.5|95113.4|95050|17
1650594150000|2022-04-22 02:22:30|95113.9|95063.9|95128.6|95057.2|95130.4|95068.6|95113.9|95054.1|30
1650594160000|2022-04-22 02:22:40|95133.4|95055.8|95127.4|95053.8|95134.2|95069.4|95119.4|95050.7|27
1650594170000|2022-04-22 02:22:50|95127.2|95054.4|95128|95052.2|95130.5|95054.7|95127.2|95051.4|20
1650594180000|2022-04-22 02:23:00|95129|95052.7|95116.3|95066.3|95131.6|95066.3|95116.3|95052|19
1650594190000|2022-04-22 02:23:10|95127.1|95056.9|95115.9|95065.9|95129.6|95067.1|95115.9|95055.5|21
1650594200000|2022-04-22 02:23:20|95115.2|95065.2|95118.8|95068.8|95131.7|95068.8|95115.1|95052.6|14
1650594210000|2022-04-22 02:23:30|95117.5|95067.5|95115|95065|95131|95069.7|95113.8|95051.3|26
1650594220000|2022-04-22 02:23:40|95115.2|95065.2|95115.6|95065.6|95128.3|95065.6|95114.9|95049.1|12
1650594230000|2022-04-22 02:23:50|95126|95055.9|95124.9|95054.9|95127.9|95067.8|95116|95054.4|15
1650594240000|2022-04-22 02:24:00|95127.2|95054.6|95117|95067|95129.5|95067|95116.4|95054.6|25
1650594250000|2022-04-22 02:24:10|95117.2|95067.2|95129.7|95058.4|95131.8|95068.1|95114.3|95055.1|32
1650594260000|2022-04-22 02:24:20|95130|95058.3|95132.4|95060.5|95133.2|95070.5|95117.7|95058.3|33
1650594270000|2022-04-22 02:24:30|95134.4|95059.4|95133.9|95056.3|95135.1|95061.3|95130.1|95053.6|32
1650594280000|2022-04-22 02:24:40|95134.2|95056.1|95132.1|95056.5|95135|95058.8|95131.5|95055.2|29
1650594290000|2022-04-22 02:24:50|95133|95055.6|95129.3|95059|95133|95069.8|95118.7|95055.6|16
1650594300000|2022-04-22 02:25:00|95130.5|95057.2|95130.8|95058.2|95132.6|95058.6|95129.1|95055.4|31
1650594310000|2022-04-22 02:25:10|95131.8|95057.9|95119.3|95069.3|95131.9|95070|95119|95057.9|19
1650594320000|2022-04-22 02:25:20|95119.9|95069.9|95120.1|95046.5|95127.5|95069.9|95108.8|95044.8|40
1650594330000|2022-04-22 02:25:30|95119.2|95046.2|95117.1|95045.8|95124.6|95056.8|95106.8|95042.1|26
1650594340000|2022-04-22 02:25:40|95117|95045.7|95114.6|95042.3|95117.5|95053.5|95103.5|95039.3|30
1650594350000|2022-04-22 02:25:50|95114.5|95042.2|95114|95043.1|95118.9|95043.6|95114|95036.2|21
1650594360000|2022-04-22 02:26:00|95115.1|95042.5|95117.8|95045.9|95120.5|95046|95114|95042.5|28
1650594370000|2022-04-22 02:26:10|95118.7|95045|95118.4|95046.6|95121.9|95056.5|95106.5|95044.8|25
1650594380000|2022-04-22 02:26:20|95120.1|95044.8|95129.2|95047|95133.4|95051.2|95120|95041.4|32
1650594390000|2022-04-22 02:26:30|95133.3|95043.1|95110.9|95060.9|95133.3|95062.6|95110.9|95043.1|22
1650594400000|2022-04-22 02:26:40|95111.7|95061.7|95125.8|95050.5|95125.9|95061.7|95111.7|95050.5|21
1650594410000|2022-04-22 02:26:50|95126.3|95051.6|95131.1|95052.9|95133.4|95054.7|95124.1|95049|32
1650594420000|2022-04-22 02:27:00|95131.7|95051.6|95125.3|95054.8|95131.7|95056|95125.3|95051.6|13
1650594430000|2022-04-22 02:27:10|95128.4|95054.1|95122.7|95044.8|95128.4|95055.3|95117.2|95043.3|36
1650594440000|2022-04-22 02:27:20|95121.3|95044.5|95120.9|95049|95122.3|95060.3|95108.1|95044.5|18
1650594450000|2022-04-22 02:27:30|95121.6|95048.9|95122.2|95049.7|95123.9|95049.7|95120.9|95047.6|25
1650594460000|2022-04-22 02:27:40|95122.4|95049.6|95130.9|95052.8|95131.8|95064|95114|95047.8|32
1650594470000|2022-04-22 02:27:50|95130.2|95053.6|95113.8|95063.8|95135.7|95063.8|95113.8|95047.8|34
1650594480000|2022-04-22 02:28:00|95113.9|95063.9|95127.3|95045.9|95129.1|95063.9|95113.8|95045.9|37
1650594490000|2022-04-22 02:28:10|95127|95046.8|95123.9|95051.5|95128.3|95051.5|95123.9|95046.8|25
1650594500000|2022-04-22 02:28:20|95123.8|95051.4|95127.1|95052.3|95127.7|95053|95123.6|95050.2|26
1650594510000|2022-04-22 02:28:30|95125.6|95053.6|95115.1|95065.1|95127|95065.1|95113|95052|20
1650594520000|2022-04-22 02:28:40|95115.4|95065.4|95115.8|95065.8|95127.9|95066.2|95115.2|95053.5|20
1650594530000|2022-04-22 02:28:50|95115.6|95065.6|95123|95050.3|95126.1|95066.5|95111.7|95050.1|23
1650594540000|2022-04-22 02:29:00|95122.4|95050.9|95121.9|95045.6|95127.4|95062|95112|95041.2|26
1650594550000|2022-04-22 02:29:10|95108.9|95058.9|95118.4|95046.5|95120.6|95058.9|95106.5|95045.4|28
1650594560000|2022-04-22 02:29:20|95122|95045|95123.3|95049.3|95123.8|95049.7|95119.3|95044.6|32
1650594570000|2022-04-22 02:29:30|95122.7|95049.2|95123.6|95048.2|95128|95049.7|95122.7|95045.2|30
1650594580000|2022-04-22 02:29:40|95124.9|95049.3|95109.4|95059.4|95126.6|95059.6|95109.3|95048.4|29
1650594590000|2022-04-22 02:29:50|95109.3|95059.3|95122.2|95041.5|95122.6|95060|95106.4|95041.4|26
1650594600000|2022-04-22 02:30:00|95121.5|95043|95107.2|95057.2|95123|95058.1|95106.4|95042.2|28
1650594610000|2022-04-22 02:30:10|95117.3|95046.7|95120.4|95050.2|95122.2|95060.2|95106.8|95045.9|30
1650594620000|2022-04-22 02:30:20|95120.5|95050.4|95122.5|95048.9|95122.5|95062|95111.2|95048.9|20
1650594630000|2022-04-22 02:30:30|95123|95049.1|95123.9|95049.4|95127.9|95063.1|95109.9|95045|21
1650594640000|2022-04-22 02:30:40|95123.8|95049.3|95123|95049.9|95125.6|95062.7|95111.5|95049.3|39
1650594650000|2022-04-22 02:30:50|95122.9|95049.8|95125.6|95051.1|95125.6|95063|95112.6|95049.7|30
1650594660000|2022-04-22 02:31:00|95123.3|95050.8|95112|95062|95127.3|95062|95109.6|95050.3|29
1650594670000|2022-04-22 02:31:10|95112.8|95062.8|95114.9|95064.9|95125.6|95064.9|95110.7|95050.7|31
1650594680000|2022-04-22 02:31:20|95114.1|95064.1|95128.8|95050.8|95130.8|95065|95114.1|95044.9|24
1650594690000|2022-04-22 02:31:30|95128.4|95050.6|95127.9|95051.8|95129.6|95056|95126.9|95050.6|21
1650594700000|2022-04-22 02:31:40|95127.2|95051.6|95124.5|95053.8|95129|95063.1|95110.5|95049.2|30
1650594710000|2022-04-22 02:31:50|95125.4|95054.4|95129|95052.4|95129.5|95065.8|95114.4|95052|41
1650594720000|2022-04-22 02:32:00|95129.7|95052.5|95127.9|95054.8|95129.7|95066.6|95115.6|95052.5|32
1650594730000|2022-04-22 02:32:10|95128.4|95055.8|95115.1|95065.1|95128.4|95067.3|95114.4|95055.8|28
1650594740000|2022-04-22 02:32:20|95116.4|95066.4|95125.9|95052.3|95129|95066.7|95109.7|95052.3|32
1650594750000|2022-04-22 02:32:30|95123.1|95061.9|95122.6|95050.7|95125|95063.2|95110.2|95049.5|35
1650594760000|2022-04-22 02:32:40|95124.4|95049.9|95111.6|95061.6|95124.4|95061.6|95109|95048.7|26
1650594770000|2022-04-22 02:32:50|95111.9|95061.9|95130.2|95053.7|95130.2|95061.9|95111.9|95051.6|28
1650594780000|2022-04-22 02:33:00|95128.9|95053.5|95125.1|95053.4|95129.9|95053.8|95125.1|95051.1|20
1650594790000|2022-04-22 02:33:10|95111.7|95061.7|95111.7|95061.7|95131.9|95061.7|95107.8|95035.2|13
1650594800000|2022-04-22 02:33:20|95111.1|95061.1|95114.2|95064.2|95123.8|95064.2|95109.5|95051.1|20
1650594810000|2022-04-22 02:33:30|95114.9|95064.9|95113|95063|95125.3|95065.2|95113|95054.1|18
1650594820000|2022-04-22 02:33:40|95112.4|95062.4|95124.6|95051.3|95126.1|95064.1|95111.2|95050.4|26
1650594830000|2022-04-22 02:33:50|95122.6|95051.8|95111.8|95061.8|95126.6|95062.1|95107.3|95046.8|25
1650594840000|2022-04-22 02:34:00|95112|95062|95110.3|95060.3|95112.5|95062.5|95109.6|95059.6|30
1650594850000|2022-04-22 02:34:10|95109.8|95059.8|95110.9|95060.9|95121.6|95060.9|95109.6|95048|25
1650594860000|2022-04-22 02:34:20|95110.8|95060.8|95108.3|95058.3|95120.7|95061.3|95108.3|95050.6|16
1650594870000|2022-04-22 02:34:30|95109.6|95059.6|95119.7|95049|95119.7|95059.8|95107.5|95048.3|21
1650594880000|2022-04-22 02:34:40|95119.6|95048.9|95118.7|95048.5|95124.2|95058.6|95105.2|95047.2|20
1650594890000|2022-04-22 02:34:50|95108.4|95058.4|95112|95062|95112.8|95062.8|95107.6|95057.6|23
1650594900000|2022-04-22 02:35:00|95111.9|95061.9|95107.1|95057.1|95124.5|95062.5|95107.1|95048.3|32
1650594910000|2022-04-22 02:35:10|95107.9|95057.9|95108.3|95058.3|95120.3|95059.3|95107.9|95048.4|18
1650594920000|2022-04-22 02:35:20|95107.9|95057.9|95105.7|95055.7|95119.1|95058.5|95105.7|95048.1|13
1650594930000|2022-04-22 02:35:30|95105.3|95055.3|95122.4|95050.5|95123|95061.3|95105.3|95050.4|17
1650594940000|2022-04-22 02:35:40|95126.8|95047.4|95123.1|95052.2|95126.9|95059.6|95107.5|95047.4|26
1650594950000|2022-04-22 02:35:50|95123.2|95052.4|95112|95062|95126.4|95062.8|95109.5|95048.2|32
1650594960000|2022-04-22 02:36:00|95111.8|95061.8|95125.2|95051.1|95128.2|95061.8|95111.8|95046.7|42
1650594970000|2022-04-22 02:36:10|95126.9|95050.1|95141|95057.2|95176.7|95083.6|95115|95034.7|77
1650594980000|2022-04-22 02:36:20|95141.5|95053.8|95151.5|95064.6|95153.9|95064.6|95134.3|95045.4|65
1650594990000|2022-04-22 02:36:30|95149|95065.3|95151.7|95069.4|95153.6|95071.6|95146.6|95064|55
1650595000000|2022-04-22 02:36:40|95151.8|95069.5|95153.7|95073.4|95153.7|95074.4|95150.5|95069.5|26
1650595010000|2022-04-22 02:36:50|95153.8|95073.5|95144|95065.9|95153.8|95074|95138.8|95061.2|57
1650595020000|2022-04-22 02:37:00|95144.8|95065.3|95147.3|95072.8|95153.2|95088.2|95135.3|95065.3|57
1650595030000|2022-04-22 02:37:10|95147.1|95073.1|95138.5|95088.5|95150.3|95088.5|95137.3|95073.1|44
1650595040000|2022-04-22 02:37:20|95137.3|95087.3|95147.5|95077.4|95149.4|95088.3|95135.8|95075.8|28
1650595050000|2022-04-22 02:37:30|95149.5|95077|95152.9|95080|95154.2|95090|95138.4|95076.7|35
1650595060000|2022-04-22 02:37:40|95153.4|95079.5|95145.8|95069.1|95153.4|95086.2|95126.2|95065.4|54
1650595070000|2022-04-22 02:37:50|95145.9|95068.7|95147.2|95069.3|95147.6|95069.5|95145.7|95067.3|28
1650595080000|2022-04-22 02:38:00|95147.1|95068.7|95142.9|95070.1|95147.6|95080.6|95127.8|95068.7|30
1650595090000|2022-04-22 02:38:10|95142.5|95070.9|95130.7|95080.7|95142.6|95082.5|95128.4|95069.8|20
1650595100000|2022-04-22 02:38:20|95141.8|95071.4|95141|95070.9|95143.4|95081.1|95128.1|95069|17
1650595110000|2022-04-22 02:38:30|95131.2|95081.2|95143.2|95071.7|95148.5|95083.1|95127.2|95070|24
1650595120000|2022-04-22 02:38:40|95144.7|95071.9|95131.7|95081.7|95151.6|95082.8|95124.6|95067.3|25
1650595130000|2022-04-22 02:38:50|95145.2|95068.6|95149.5|95074.4|95149.5|95085.2|95131.9|95065.9|35
1650595140000|2022-04-22 02:39:00|95150.1|95074.6|95144.1|95073.5|95150.1|95075.2|95144.1|95071.9|27
1650595150000|2022-04-22 02:39:10|95144.2|95074.1|95133.7|95083.7|95146.2|95084.1|95133.5|95072.8|20
1650595160000|2022-04-22 02:39:20|95135|95085|95153.3|95073|95153.3|95087|95134.6|95073|24
1650595170000|2022-04-22 02:39:30|95153.8|95073.7|95145.5|95074.5|95154.2|95084.2|95131.4|95073|25
1650595180000|2022-04-22 02:39:40|95134|95084|95147.6|95074.7|95150.7|95086|95134|95072.1|25
1650595190000|2022-04-22 02:39:50|95146.9|95074.9|95149.8|95073.5|95149.9|95076.4|95145.7|95073.5|11
1650595200000|2022-04-22 02:40:00|95151|95074.2|95135.5|95085.5|95151.5|95086.3|95133.1|95073|23
1650595210000|2022-04-22 02:40:10|95135.7|95085.7|95148.1|95077.6|95150|95085.8|95135.2|95074.5|16
1650595220000|2022-04-22 02:40:20|95148.7|95077.1|95148.7|95076.2|95150.4|95086|95132.8|95075.7|25
1650595230000|2022-04-22 02:40:30|95136.4|95086.4|95151.8|95073.1|95151.8|95087.8|95136.3|95072.5|17
1650595240000|2022-04-22 02:40:40|95152|95072.4|95138.5|95036.7|95152|95082.8|95131.7|95036.7|60
1650595250000|2022-04-22 02:40:50|95131.6|95046.7|95143.6|95048.1|95164.7|95068.1|95131.2|95030.8|74
1650595260000|2022-04-22 02:41:00|95148.7|95043.4|95140.1|95046|95161.9|95068.7|95132|95037.1|80
1650595270000|2022-04-22 02:41:10|95140.2|95045.6|95139.7|95065.6|95159.8|95067.5|95137.6|95040.6|66
1650595280000|2022-04-22 02:41:20|95141.1|95064.4|95142.3|95067.3|95145.3|95068.8|95137.5|95064.1|48
1650595290000|2022-04-22 02:41:30|95143.3|95066.3|95131.6|95081.6|95151.2|95081.6|95131|95050.1|56
1650595300000|2022-04-22 02:41:40|95142.8|95071.9|95131.6|95081.6|95146.7|95082|95131.2|95067.1|55
1650595310000|2022-04-22 02:41:50|95130.7|95080.7|95140.6|95067.5|95142.9|95081.3|95130.6|95067.3|38
1650595320000|2022-04-22 02:42:00|95129.3|95079.3|95143.5|95068.9|95146.3|95081.6|95126|95065.8|59
1650595330000|2022-04-22 02:42:10|95144.3|95069|95139.9|95069.6|95149.8|95069.6|95139.8|95062.8|45
1650595340000|2022-04-22 02:42:20|95139.5|95068.8|95132.3|95082.3|95146.5|95083.4|95131.4|95066.5|37
1650595350000|2022-04-22 02:42:30|95143.2|95071.9|95141.8|95069.2|95148|95071.9|95140.6|95063.4|43
1650595360000|2022-04-22 02:42:40|95147.1|95072.5|95150.4|95075.8|95157.8|95087.8|95136.7|95070.1|50
1650595370000|2022-04-22 02:42:50|95150|95076.4|95153.7|95074.8|95157.7|95076.9|95150|95074.8|34
1650595380000|2022-04-22 02:43:00|95154.4|95074.9|95145.6|95064.1|95154.4|95076.6|95142.1|95063.2|51
1650595390000|2022-04-22 02:43:10|95144.3|95064.8|95143.8|95063.7|95146.7|95066|95143.1|95063.2|37
1650595400000|2022-04-22 02:43:20|95144|95063.8|95142.9|95064.5|95144.7|95065.2|95142.2|95063.7|18
1650595410000|2022-04-22 02:43:30|95142.6|95064.2|95138.2|95067|95145|95080|95126.5|95064.1|47
1650595420000|2022-04-22 02:43:40|95138.1|95066.5|95138.3|95066.3|95139.7|95077.2|95127.2|95065.1|20
1650595430000|2022-04-22 02:43:50|95126.5|95066.4|95139|95065.9|95139|95076.8|95126.2|95065.6|20
1650595440000|2022-04-22 02:44:00|95139.1|95067.3|95139.8|95069.3|95150|95077.7|95127.7|95065.6|38
1650595450000|2022-04-22 02:44:10|95130|95080|95128|95078|95141.3|95080|95127.3|95065.9|37
1650595460000|2022-04-22 02:44:20|95128.1|95078.1|95139.6|95066|95141.5|95078.2|95128|95064.2|29
1650595470000|2022-04-22 02:44:30|95139.5|95065.9|95134.8|95063.7|95140.3|95076.2|95125.9|95062.3|34
1650595480000|2022-04-22 02:44:40|95137.3|95063.1|95124.6|95074.6|95141.2|95075|95124.6|95059.3|49
1650595490000|2022-04-22 02:44:50|95124.5|95074.5|95138.2|95062|95138.7|95075.4|95124.5|95059.9|32
1650595500000|2022-04-22 02:45:00|95138.4|95061.9|95138.7|95065.5|95146.3|95069.7|95137.7|95061.9|37
1650595510000|2022-04-22 02:45:10|95138.5|95063.5|95135.2|95056.3|95139.4|95063.5|95131.3|95055.4|57
1650595520000|2022-04-22 02:45:20|95135.1|95055.8|95138.2|95058.6|95139.1|95060.3|95132.8|95055.6|34
1650595530000|2022-04-22 02:45:30|95138.1|95058.9|95142.7|95061.3|95143.3|95063.9|95134.4|95058.9|28
1650595540000|2022-04-22 02:45:40|95142.8|95061.7|95141.9|95060.5|95142.8|95062.3|95136.4|95057.9|41
1650595550000|2022-04-22 02:45:50|95142|95060.3|95141.4|95065.3|95143.7|95078.2|95128.2|95057.5|25
1650595560000|2022-04-22 02:46:00|95139.2|95066.3|95136.5|95064.3|95143.6|95075.1|95124.2|95063.6|41
1650595570000|2022-04-22 02:46:10|95124.7|95074.7|95157.3|95076.7|95158.7|95077.2|95124.5|95064.7|43
1650595580000|2022-04-22 02:46:20|95154.7|95077|95187.7|95103.7|95191.6|95107.1|95153.1|95075.9|77
1650595590000|2022-04-22 02:46:30|95184|95105.4|95174.9|95092.9|95187.8|95111|95159.6|95091.3|56
1650595600000|2022-04-22 02:46:40|95174.7|95093.6|95178|95102.4|95182.2|95102.6|95173.1|95093.6|47
1650595610000|2022-04-22 02:46:50|95178.4|95102.5|95181.6|95103.1|95183.7|95104.3|95175.1|95101.1|36
1650595620000|2022-04-22 02:47:00|95182.5|95102.6|95183|95101.3|95185.2|95102.6|95181.7|95099.9|38
1650595630000|2022-04-22 02:47:10|95183.7|95100.9|95180.2|95101.8|95184.3|95103|95171.5|95096.7|47
1650595640000|2022-04-22 02:47:20|95162.7|95112.7|95176|95102.7|95179.4|95115|95162.7|95098.8|43
1650595650000|2022-04-22 02:47:30|95175.8|95103.6|95176.6|95105.6|95186.6|95117.9|95167.1|95102.4|56
1650595660000|2022-04-22 02:47:40|95175.7|95104.4|95175.5|95104|95178.6|95117.9|95166.1|95104|35
1650595670000|2022-04-22 02:47:50|95175.4|95104.4|95179.3|95108.3|95183.4|95117.4|95165.5|95097.9|44
1650595680000|2022-04-22 02:48:00|95179.4|95107.6|95179.9|95107.6|95181.6|95118.1|95168.1|95107.3|27
1650595690000|2022-04-22 02:48:10|95179.5|95108.3|95179.1|95108.1|95181.3|95118.7|95168.6|95106.5|14
1650595700000|2022-04-22 02:48:20|95179|95107.9|95176.4|95101.7|95181|95118.1|95166.8|95095.5|40
1650595710000|2022-04-22 02:48:30|95175.8|95101.1|95172|95095.2|95180.3|95105.5|95170.6|95095|59
1650595720000|2022-04-22 02:48:40|95171.9|95095.3|95166.2|95091.9|95175.5|95096.1|95166.2|95088|41
1650595730000|2022-04-22 02:48:50|95166.7|95091|95165.5|95089.1|95172.6|95093.5|95164.3|95088.3|46
1650595740000|2022-04-22 02:49:00|95164.8|95088.7|95159|95075.1|95178.6|95089.4|95154.6|95062.6|63
1650595750000|2022-04-22 02:49:10|95154.3|95074.5|95167.4|95074.9|95181.3|95079.5|95150.8|95060.9|76
1650595760000|2022-04-22 02:49:20|95161.1|95076.7|95144.5|95061.1|95161.9|95077|95140.2|95058.1|71
1650595770000|2022-04-22 02:49:30|95146.8|95058.3|95141.2|95059.4|95146.8|95062.8|95134.3|95053.2|61
1650595780000|2022-04-22 02:49:40|95141.1|95059.3|95148.5|95066.5|95152.9|95074.2|95136|95054.7|67
1650595790000|2022-04-22 02:49:50|95147.2|95069.6|95145.8|95069.9|95167|95080.2|95145.8|95057.8|73
1650595800000|2022-04-22 02:50:00|95147.9|95070.6|95151.1|95073.3|95175.1|95078.9|95147.9|95052.3|79
1650595810000|2022-04-22 02:50:10|95150.9|95072.7|95145|95069.2|95156.8|95072.7|95145|95066.6|61
1650595820000|2022-04-22 02:50:20|95144.8|95069|95149|95061.1|95149.8|95069.7|95143.3|95057.8|56
1650595830000|2022-04-22 02:50:30|95148.1|95060.1|95139.4|95058|95148.4|95066.9|95139.4|95058|40
1650595840000|2022-04-22 02:50:40|95139.1|95058.1|95134.1|95054.6|95139.4|95061.4|95132.1|95054.3|34
1650595850000|2022-04-22 02:50:50|95134|95054.5|95122.8|95044.5|95139.5|95054.5|95122.1|95043.6|42
1650595860000|2022-04-22 02:51:00|95125|95043.8|95133.8|95051.7|95136.6|95051.7|95120.5|95040.5|59
1650595870000|2022-04-22 02:51:10|95134.3|95050.9|95127.8|95046.9|95135.3|95052|95126.6|95045.7|43
1650595880000|2022-04-22 02:51:20|95127.9|95046.7|95124.7|95044.1|95127.9|95048.5|95115.5|95040.9|51
1650595890000|2022-04-22 02:51:30|95124.9|95044.2|95129.1|95045|95129.7|95047.7|95118.9|95039.5|48
1650595900000|2022-04-22 02:51:40|95128.7|95044.4|95138.8|95049.7|95145.5|95051.9|95121.4|95026.5|62
1650595910000|2022-04-22 02:51:50|95137.9|95047.2|95134.8|95048.5|95137.9|95052.1|95128.8|95039.6|59
1650595920000|2022-04-22 02:52:00|95134.3|95049|95125.1|95043.1|95134.3|95049.7|95122.6|95040.1|61
1650595930000|2022-04-22 02:52:10|95124.1|95042.9|95125.9|95046|95131.4|95050.1|95124.1|95042.1|46
1650595940000|2022-04-22 02:52:20|95128.2|95045.7|95124.5|95043.2|95128.2|95047.5|95120.4|95037.9|56
1650595950000|2022-04-22 02:52:30|95125|95042.7|95125.8|95040.3|95128.6|95044.5|95121.1|95034.2|55
1650595960000|2022-04-22 02:52:40|95126.1|95038.7|95119.4|95032.3|95126.4|95041|95113.4|95031.2|49
1650595970000|2022-04-22 02:52:50|95118.5|95033|95117.2|95037.8|95119.5|95039.3|95109|95033|41
1650595980000|2022-04-22 02:53:00|95117.4|95038.7|95142.3|95048.9|95145.4|95050.8|95117.4|95033.5|58
1650595990000|2022-04-22 02:53:10|95143.6|95046.7|95134.7|95050|95143.6|95050.2|95130.3|95043.9|48
1650596000000|2022-04-22 02:53:20|95134.8|95050.3|95130|95024.2|95145.8|95050.3|95118.7|95018.5|67
1650596010000|2022-04-22 02:53:30|95130.4|95026.8|95103.2|95022.9|95130.4|95037.6|95102.1|95020.5|67
1650596020000|2022-04-22 02:53:40|95105|95023.9|95090.7|95009.3|95106.9|95031|95081|95009.3|65
1650596030000|2022-04-22 02:53:50|95090.5|95010.9|95087.5|94995.5|95098.1|95013.4|95084.4|94995.5|57
1650596040000|2022-04-22 02:54:00|95087.1|94999.6|95083.6|95003.1|95090.2|95006|95081.1|94999.6|61
1650596050000|2022-04-22 02:54:10|95083.9|95001.4|95076.3|95000.8|95086.7|95003.1|95075.9|94993.6|51
1650596060000|2022-04-22 02:54:20|95080.3|94999.4|95079.3|95006.2|95088.7|95006.7|95078.5|94999.1|45
1650596070000|2022-04-22 02:54:30|95080|95005.4|95082.4|94998.3|95087.6|95005.6|95077.9|94996.7|32
1650596080000|2022-04-22 02:54:40|95082.6|94997.7|95078.3|94997.5|95082.6|94998.2|95072.6|94989.2|59
1650596090000|2022-04-22 02:54:50|95078.9|94996.5|95081.2|95003.4|95085|95005.6|95076.5|94994.6|44
1650596100000|2022-04-22 02:55:00|95080.5|95003.2|95082|95001|95086.3|95007.7|95080.5|94999.3|48
1650596110000|2022-04-22 02:55:10|95081.6|95000.6|95093.6|95009.9|95095.1|95010.7|95081.6|95000.6|46
1650596120000|2022-04-22 02:55:20|95093.5|95009.8|95098.3|95008.7|95098.7|95012.2|95093.3|95006.6|44
1650596130000|2022-04-22 02:55:30|95097.4|95008.9|95096.3|95010.5|95097.4|95011.3|95094.7|95008.8|32
1650596140000|2022-04-22 02:55:40|95096.1|95010.6|95094.1|95011.5|95098|95013.3|95088.8|95008.8|40
1650596150000|2022-04-22 02:55:50|95093.4|95010.9|95089.6|95005.1|95095.6|95012.9|95086.5|95005|44
1650596160000|2022-04-22 02:56:00|95091.4|95007.1|95096.4|95012.9|95098.2|95013.4|95084.6|95000.6|54
1650596170000|2022-04-22 02:56:10|95096.2|95012.4|95098.9|95010.8|95099.6|95013.2|95090.7|95007.4|37
1650596180000|2022-04-22 02:56:20|95100.9|95010.9|95106.1|95016|95106.9|95017.6|95097.3|95009.6|54
1650596190000|2022-04-22 02:56:30|95106|95015.8|95102.5|95018.3|95108.3|95019.9|95099.6|95013.9|61
1650596200000|2022-04-22 02:56:40|95103.4|95017.4|95107.4|95020.3|95108.6|95021.6|95102|95017.4|44
1650596210000|2022-04-22 02:56:50|95107.5|95020.2|95099.3|95016.7|95107.8|95021.7|95099.3|95016.5|39
1650596220000|2022-04-22 02:57:00|95099.2|95017.3|95098.7|95008.5|95100.1|95019.3|95093.7|95008.5|51
1650596230000|2022-04-22 02:57:10|95097.7|95009.2|95097.4|95010.7|95098.5|95013.1|95091.3|95008.5|42
1650596240000|2022-04-22 02:57:20|95097.5|95010.6|95101.4|95019.4|95103.1|95019.7|95094.5|95010.1|38
1650596250000|2022-04-22 02:57:30|95101|95019.2|95104.5|95016.8|95105.1|95019.9|95101|95015.4|29
1650596260000|2022-04-22 02:57:40|95104.3|95016.6|95109.3|95021.9|95110.1|95023.9|95097.3|95016.6|30
1650596270000|2022-04-22 02:57:50|95109|95022.2|95110.6|95030.7|95122.3|95033.6|95099.7|95020|55
1650596280000|2022-04-22 02:58:00|95110.3|95030.4|95106.7|95031.1|95113.6|95031.7|95106.2|95026.1|47
1650596290000|2022-04-22 02:58:10|95109.5|95029.5|95109.5|95028|95109.9|95032.2|95105|95026.7|39
1650596300000|2022-04-22 02:58:20|95108.8|95027.8|95111.4|95024.2|95111.9|95029.2|95108.3|95023.8|29
1650596310000|2022-04-22 02:58:30|95111.2|95024.4|95104.3|95027.9|95111.2|95029.9|95102.4|95022.8|25
1650596320000|2022-04-22 02:58:40|95105.1|95027.1|95109.1|95033.1|95117.7|95033.1|95104.9|95027.1|44
1650596330000|2022-04-22 02:58:50|95108.8|95033.4|95106.8|95028.6|95114.4|95033.4|95104.4|95026.3|34
1650596340000|2022-04-22 02:59:00|95106.9|95021.1|95107.9|95023|95109.4|95027|95102.1|95019.9|55
1650596350000|2022-04-22 02:59:10|95107.6|95023.5|95100.5|95021.8|95134.1|95030.6|95100.5|95010.9|56
1650596360000|2022-04-22 02:59:20|95101.2|95020.7|95102.4|95019.8|95105.9|95021.4|95099.8|95016.4|29
1650596370000|2022-04-22 02:59:30|95102.5|95019.5|95102.5|95020.6|95107.8|95026.1|95102.4|95019.1|56
1650596380000|2022-04-22 02:59:40|95102.4|95020.5|95101.8|95016|95103.8|95022.1|95098.1|95015.1|55
1650596390000|2022-04-22 02:59:50|95102.4|95015.6|95106.2|95027|95108|95029.9|95094.4|95015.6|48
1650596400000|2022-04-22 03:00:00|95105.6|95026.8|95117.4|95031.7|95120.5|95035.1|95105.6|95020.3|54
1650596410000|2022-04-22 03:00:10|95118.8|95029.4|95111.9|95034.1|95123.5|95035.9|95106.8|95025.4|53
1650596420000|2022-04-22 03:00:20|95111.7|95033.7|95099.8|95019.8|95114.2|95034.1|95099.7|95019.8|45
1650596430000|2022-04-22 03:00:30|95102.5|95021.5|95103.1|95025.7|95107.5|95025.7|95099.3|95014.8|45
1650596440000|2022-04-22 03:00:40|95101.6|95024|95137.8|95046.7|95175.5|95059.5|95100.6|95022.1|69
1650596450000|2022-04-22 03:00:50|95134.2|95046.5|95123.4|95031.8|95156.4|95048.7|95122.1|95008.7|63
1650596460000|2022-04-22 03:01:00|95124.9|95032.6|95126.9|95040.8|95129.1|95044|95121.2|95032.5|49
1650596470000|2022-04-22 03:01:10|95127|95040.6|95121.5|95038.1|95128.2|95042|95121.5|95037.2|37
1650596480000|2022-04-22 03:01:20|95121.1|95038.5|95118.8|95038.3|95123.9|95041.2|95117.2|95034.9|33
1650596490000|2022-04-22 03:01:30|95119.6|95038|95113.6|95033.3|95120.8|95039.9|95112.9|95026.8|40
1650596500000|2022-04-22 03:01:40|95113.5|95033.1|95115.4|95033.5|95117.3|95033.7|95111.5|95028.4|36
1650596510000|2022-04-22 03:01:50|95116.5|95033.2|95113.5|95029|95117.2|95033.8|95112.1|95029|32
1650596520000|2022-04-22 03:02:00|95113.1|95029.2|95117.9|95032.2|95117.9|95035.2|95110.5|95028.8|34
1650596530000|2022-04-22 03:02:10|95117.1|95033.2|95113.5|95032.3|95118.5|95035|95113.4|95031.4|34
1650596540000|2022-04-22 03:02:20|95113.6|95032.2|95119.5|95034|95119.5|95037.2|95109.7|95029.3|40
1650596550000|2022-04-22 03:02:30|95119.9|95034.1|95124.1|95041.5|95126.8|95042.7|95117.4|95033.6|49
1650596560000|2022-04-22 03:02:40|95125|95040.8|95132.1|95043.8|95132.1|95046.8|95120.8|95040.8|38
1650596570000|2022-04-22 03:02:50|95132|95043.6|95132.1|95042.8|95133.9|95046.8|95129.4|95042.1|30
1650596580000|2022-04-22 03:03:00|95133.6|95043.1|95132.9|95044.1|95134.4|95044.1|95128.5|95040.7|40
1650596590000|2022-04-22 03:03:10|95132.8|95044.3|95139.6|95051.4|95143.2|95052.4|95127|95042.6|33
1650596600000|2022-04-22 03:03:20|95140.3|95052|95139.8|95056.1|95145.6|95058.2|95134.5|95049.7|50
1650596610000|2022-04-22 03:03:30|95140.3|95056|95145.7|95060.5|95146.5|95063.2|95136.3|95054|48
1650596620000|2022-04-22 03:03:40|95145.6|95060.4|95155.9|95076.4|95164.1|95076.4|95142.3|95060.4|69
1650596630000|2022-04-22 03:03:50|95154.9|95076.5|95170.9|95070.9|95175.6|95077.8|95154.9|95059.6|61
1650596640000|2022-04-22 03:04:00|95174.4|95066.7|95157.8|95076.3|95174.4|95079.3|95156.7|95066.7|60
1650596650000|2022-04-22 03:04:10|95158.1|95075.4|95167.4|95084.1|95167.5|95084.1|95154|95075|46
1650596660000|2022-04-22 03:04:20|95167.6|95083.3|95167.5|95086.9|95170|95088|95163.3|95080.7|59
1650596670000|2022-04-22 03:04:30|95167.8|95087.1|95186.5|95107.5|95192.8|95107.5|95165.8|95085|67
1650596680000|2022-04-22 03:04:40|95182.7|95106|95181.9|95101|95189.3|95106.1|95178.7|95097.2|69
1650596690000|2022-04-22 03:04:50|95182.2|95101.3|95182.1|95096.1|95198.8|95108.2|95179.3|95089|68
1650596700000|2022-04-22 03:05:00|95184.2|95095.6|95173.2|95091.7|95186|95098|95171.7|95089.8|70
1650596710000|2022-04-22 03:05:10|95172.9|95092.1|95171.8|95088.9|95174.7|95096.8|95169.8|95088.2|62
1650596720000|2022-04-22 03:05:20|95172.3|95088.3|95172.5|95094.4|95174.5|95095.9|95170.7|95088.3|45
1650596730000|2022-04-22 03:05:30|95172.3|95094.2|95177.1|95096.9|95177.1|95097.6|95169.3|95092|52
1650596740000|2022-04-22 03:05:40|95177.4|95096.6|95173.1|95093.5|95181.8|95097.2|95170|95089.2|61
1650596750000|2022-04-22 03:05:50|95173.5|95092.7|95178.2|95092.7|95180.8|95096.7|95171.9|95090.5|52
1650596760000|2022-04-22 03:06:00|95172.3|95092.8|95174.5|95092.6|95176.1|95097.7|95171.5|95092.5|38
1650596770000|2022-04-22 03:06:10|95173.5|95093.8|95164.9|95079.7|95178|95095.3|95161.9|95079.7|59
1650596780000|2022-04-22 03:06:20|95165.3|95079.6|95171.6|95082.8|95171.6|95086.3|95161.7|95079.5|56
1650596790000|2022-04-22 03:06:30|95170.8|95083.7|95179.7|95092.8|95182.7|95093.9|95163.8|95082.9|53
1650596800000|2022-04-22 03:06:40|95180.2|95092.5|95163.1|95081.5|95180.2|95092.8|95158.4|95078.6|58
1650596810000|2022-04-22 03:06:50|95161.3|95081.6|95162.2|95080.1|95170.8|95085.2|95158.8|95075.2|61
1650596820000|2022-04-22 03:07:00|95162.3|95079.8|95171.1|95085.5|95171.1|95086.2|95162|95079|48
1650596830000|2022-04-22 03:07:10|95170.7|95085.9|95166.6|95083.2|95172.1|95089.3|95162.8|95081.8|53
1650596840000|2022-04-22 03:07:20|95166.3|95082.3|95165.6|95079.2|95173.4|95087|95162.3|95079.1|52
1650596850000|2022-04-22 03:07:30|95166.2|95078.6|95159.9|95074.9|95169.4|95083.9|95155.4|95073.6|46
1650596860000|2022-04-22 03:07:40|95158.6|95076.3|95161.1|95079.7|95162.6|95079.8|95156.9|95074.5|48
1650596870000|2022-04-22 03:07:50|95160.5|95080.2|95162.5|95080.8|95168.6|95083.6|95160.5|95078.9|38
1650596880000|2022-04-22 03:08:00|95162.3|95080.7|95154.6|95082.1|95163.3|95083.5|95154.6|95080.1|31
1650596890000|2022-04-22 03:08:10|95154.7|95082.2|95158.7|95081.4|95162|95083.9|95153|95068|55
1650596900000|2022-04-22 03:08:20|95157.7|95080.2|95165.9|95079|95166.4|95084.5|95153.5|95076.8|55
1650596910000|2022-04-22 03:08:30|95166.2|95078.2|95165.7|95087.1|95172.7|95089.5|95159.4|95076|55
1650596920000|2022-04-22 03:08:40|95167.1|95085.7|95167.7|95082.8|95168.2|95093.1|95163.2|95082.8|53
1650596930000|2022-04-22 03:08:50|95167.4|95084.5|95161.1|95079.9|95167.4|95087.6|95159.2|95079.4|50
1650596940000|2022-04-22 03:09:00|95161.2|95080.2|95170.6|95088.7|95171.7|95089.8|95160.6|95080.2|60
1650596950000|2022-04-22 03:09:10|95170.5|95088.8|95159.6|95075.7|95173|95090.3|95158.8|95074.5|54
1650596960000|2022-04-22 03:09:20|95164.7|95076.2|95158.9|95078.1|95166.5|95094.7|95144.7|95068.6|43
1650596970000|2022-04-22 03:09:30|95158.6|95079|95165|95084.1|95178.4|95094.9|95154.7|95074.2|64
1650596980000|2022-04-22 03:09:40|95167.1|95084.3|95167.2|95076.8|95169|95084.3|95162.7|95075.4|44
1650596990000|2022-04-22 03:09:50|95165.5|95077.5|95170.9|95087.8|95170.9|95089.4|95159.5|95075.8|38
1650597000000|2022-04-22 03:10:00|95170.1|95088|95169|95082.7|95172.3|95090.2|95166.4|95079.3|50
1650597010000|2022-04-22 03:10:10|95170.7|95084|95165.6|95089.1|95173.4|95089.1|95163.4|95078.8|35
1650597020000|2022-04-22 03:10:20|95165.8|95087|95163.9|95082.4|95168.5|95089.3|95159.8|95075|53
1650597030000|2022-04-22 03:10:30|95164.3|95082.8|95178.4|95095.4|95181.8|95098.3|95164.3|95079.3|52
1650597040000|2022-04-22 03:10:40|95179.9|95092.3|95176.3|95095|95183.2|95100.7|95170.7|95089.9|65
1650597050000|2022-04-22 03:10:50|95176.2|95096.5|95169.8|95091.1|95178.4|95099.4|95169.4|95088.9|48
1650597060000|2022-04-22 03:11:00|95169.9|95091.2|95166.7|95086.6|95170.9|95092.4|95163.8|95085.1|38
1650597070000|2022-04-22 03:11:10|95166|95087.6|95161.2|95077.8|95166|95087.6|95157.8|95076.7|53
1650597080000|2022-04-22 03:11:20|95160.2|95078.1|95161.4|95079.4|95165.1|95081.6|95156.2|95071|51
1650597090000|2022-04-22 03:11:30|95161.2|95078|95158.2|95077.3|95164.8|95083.6|95157.9|95075.8|50
1650597100000|2022-04-22 03:11:40|95158.3|95077.5|95162.8|95081.7|95162.8|95083.4|95157.7|95075|38
1650597110000|2022-04-22 03:11:50|95162.9|95081.9|95162.3|95075.6|95164.9|95082.2|95156.3|95072.6|49
1650597120000|2022-04-22 03:12:00|95161.6|95076.1|95160.6|95075.5|95161.9|95083.5|95150.1|95067.8|45
1650597130000|2022-04-22 03:12:10|95160.2|95073.7|95156.1|95071.4|95162.4|95077.7|95151|95070.6|42
1650597140000|2022-04-22 03:12:20|95154.1|95071|95147.6|95066.3|95158.8|95074.3|95142.4|95066.1|57
1650597150000|2022-04-22 03:12:30|95147.3|95066.8|95138.8|95061.1|95148.9|95071.6|95136.9|95060.5|62
1650597160000|2022-04-22 03:12:40|95140.8|95060.3|95148.2|95067.3|95148.2|95068.8|95140.8|95060.3|42
1650597170000|2022-04-22 03:12:50|95148.7|95066.3|95144.7|95069.6|95150|95069.6|95144.7|95065|33
1650597180000|2022-04-22 03:13:00|95147.1|95070.3|95145.2|95069.2|95148.6|95081|95131|95066.7|44
1650597190000|2022-04-22 03:13:10|95142.6|95070|95140|95066.1|95148.6|95078.9|95128.9|95059.9|46
1650597200000|2022-04-22 03:13:20|95140.7|95065.3|95140.9|95066.9|95146|95067|95139.8|95060.5|41
1650597210000|2022-04-22 03:13:30|95141.4|95065.1|95141.8|95063.9|95143.6|95066.1|95140.8|95062.8|25
1650597220000|2022-04-22 03:13:40|95142.1|95063.3|95141.6|95066.6|95144.9|95070|95137.2|95062.2|38
1650597230000|2022-04-22 03:13:50|95141.5|95067|95136.6|95060.7|95141.6|95067.4|95135|95055.8|46
1650597240000|2022-04-22 03:14:00|95136.5|95061.2|95134.2|95058.2|95139.3|95061.2|95132.1|95054.6|44
1650597250000|2022-04-22 03:14:10|95134.3|95058.1|95136|95060.6|95138.2|95061.5|95134.2|95056|21
1650597260000|2022-04-22 03:14:20|95135.5|95058.7|95125.1|95046.7|95139.6|95061.3|95125|95046.4|52
1650597270000|2022-04-22 03:14:30|95125.3|95046.3|95134.7|95056.5|95137.8|95062.4|95111.9|95046|58
1650597280000|2022-04-22 03:14:40|95122.5|95072.5|95136.2|95058.3|95139.4|95072.5|95122.5|95057.7|42
1650597290000|2022-04-22 03:14:50|95136.1|95058.6|95135.8|95057.6|95139.3|95060.3|95133.6|95057.6|37
1650597300000|2022-04-22 03:15:00|95136|95057.7|95140.4|95058.7|95141|95061.5|95135.7|95057.7|38
1650597310000|2022-04-22 03:15:10|95140.3|95058.6|95131.7|95055.9|95140.3|95060|95131.7|95055.4|35
1650597320000|2022-04-22 03:15:20|95131.2|95055.4|95129.7|95055.2|95132.1|95068.8|95118.3|95053.3|39
1650597330000|2022-04-22 03:15:30|95129.9|95055.4|95132.3|95055.7|95134.2|95055.8|95129.8|95052.5|30
1650597340000|2022-04-22 03:15:40|95132.2|95055.8|95130.8|95056.1|95136|95068.8|95118.8|95055.8|29
1650597350000|2022-04-22 03:15:50|95130.3|95057|95121|95045.3|95134.1|95057|95120.8|95043.9|42
1650597360000|2022-04-22 03:16:00|95121.2|95045.4|95128.3|95049.7|95128.3|95053.1|95120.9|95042.4|41
1650597370000|2022-04-22 03:16:10|95126.4|95049.9|95131.4|95056.4|95133.4|95056.5|95125.5|95049.9|38
1650597380000|2022-04-22 03:16:20|95131.3|95056.3|95123.6|95050.2|95131.3|95063.6|95112.1|95048.4|52
1650597390000|2022-04-22 03:16:30|95122.8|95050.7|95122.9|95050.3|95125.7|95062.8|95112.6|95049|41
1650597400000|2022-04-22 03:16:40|95123.4|95050.4|95129.3|95050.9|95130.2|95051|95123.2|95048.6|34
1650597410000|2022-04-22 03:16:50|95129.4|95052.8|95134.7|95057.2|95138.5|95062.1|95125.6|95052.7|46
1650597420000|2022-04-22 03:17:00|95134.5|95057.4|95130.7|95052.3|95135.3|95070.1|95119.8|95052.2|40
1650597430000|2022-04-22 03:17:10|95131.4|95052.9|95131.2|95055.4|95132.4|95068|95117.6|95051.9|25
1650597440000|2022-04-22 03:17:20|95131.1|95054.8|95140.2|95060.6|95141.4|95062.6|95131|95053.8|31
1650597450000|2022-04-22 03:17:30|95139.3|95061.7|95128.5|95053.4|95140.8|95062|95128.5|95051.8|42
1650597460000|2022-04-22 03:17:40|95128.6|95052.4|95135|95057.2|95138|95064.6|95114.6|95045.6|49
1650597470000|2022-04-22 03:17:50|95133.9|95060.5|95135.9|95051.9|95166.7|95069.7|95132.9|95050.3|55
1650597480000|2022-04-22 03:18:00|95135.2|95052.7|95133.2|95056.2|95136.3|95057.6|95131.6|95050.3|38
1650597490000|2022-04-22 03:18:10|95133.4|95055.9|95136.9|95057.6|95138.4|95059.9|95131.5|95055.1|30
1650597500000|2022-04-22 03:18:20|95136.8|95057.2|95136|95047.8|95147.2|95065.3|95133.9|95046.5|61
1650597510000|2022-04-22 03:18:30|95136.4|95047.5|95133.2|95052.7|95140.8|95053.4|95130.3|95047|43
1650597520000|2022-04-22 03:18:40|95133.9|95052.4|95132.2|95055.5|95143|95055.5|95115.3|95019.4|62
1650597530000|2022-04-22 03:18:50|95134.5|95051.9|95125.9|95051.2|95138.4|95055.6|95125.9|95044.2|68
1650597540000|2022-04-22 03:19:00|95126|95047.3|95126.9|95046.9|95129.5|95050.6|95118.4|95040.5|60
1650597550000|2022-04-22 03:19:10|95126.4|95047.3|95125.1|95046.4|95127.8|95050.3|95123.2|95046.4|48
1650597560000|2022-04-22 03:19:20|95125.2|95046.6|95108|95030.6|95126.4|95047.4|95105.7|95027.3|73
1650597570000|2022-04-22 03:19:30|95106.1|95031.7|95171.5|95094|95223.3|95107.3|95101.3|95027.1|74
1650597580000|2022-04-22 03:19:40|95172.1|95093.3|95171.4|95093.5|95175.8|95098|95169.4|95091|55
1650597590000|2022-04-22 03:19:50|95174.1|95093.8|95165.8|95089.7|95180.4|95097.4|95165.7|95081.8|56
1650597600000|2022-04-22 03:20:00|95166.1|95090.5|95174.7|95093|95183.8|95106.5|95156.3|95078.2|51
1650597610000|2022-04-22 03:20:10|95173.9|95091.8|95174.3|95098.5|95176.5|95100.2|95168.5|95088.3|58
1650597620000|2022-04-22 03:20:20|95174.4|95097.1|95175.8|95097.1|95182.1|95103.7|95171.3|95095|57
1650597630000|2022-04-22 03:20:30|95175.7|95098.4|95174.7|95100.9|95179.2|95103.4|95173.6|95096.9|48
1650597640000|2022-04-22 03:20:40|95175.3|95100.8|95175.4|95103.8|95176.7|95115.4|95165.4|95100.8|30
1650597650000|2022-04-22 03:20:50|95164.9|95114.9|95176.1|95103.1|95177.2|95115|95164.9|95098.7|31
1650597660000|2022-04-22 03:21:00|95174.8|95100.8|95173.2|95095.7|95175.6|95101|95169.1|95094.4|57
1650597670000|2022-04-22 03:21:10|95173.5|95100.1|95170.2|95097.5|95173.5|95100.9|95169.6|95097.2|44
1650597680000|2022-04-22 03:21:20|95169.3|95097.1|95148.7|95056.3|95178.5|95108.1|95146.1|95038.2|71
1650597690000|2022-04-22 03:21:30|95148.2|95055.5|95151.9|95060.8|95158.8|95069.2|95146.8|95055.5|70
1650597700000|2022-04-22 03:21:40|95150.9|95065.5|95149.4|95062.8|95150.9|95066.1|95146.1|95059.9|68
1650597710000|2022-04-22 03:21:50|95149.8|95066.5|95151.1|95068.5|95156.6|95075.2|95148.6|95063.3|57
1650597720000|2022-04-22 03:22:00|95152.3|95071.5|95150.5|95066.5|95153.6|95074.5|95147.8|95063.5|61
1650597730000|2022-04-22 03:22:10|95150.7|95069.4|95152.8|95066.2|95152.8|95069.4|95147.7|95062.7|57
1650597740000|2022-04-22 03:22:20|95152.9|95066.3|95147.3|95062|95152.9|95069.8|95145.8|95061.7|57
1650597750000|2022-04-22 03:22:30|95149|95057.8|95148.9|95068.8|95150.1|95069|95145.5|95057.6|33
1650597760000|2022-04-22 03:22:40|95149.1|95069|95146.3|95062.7|95149.1|95069|95144.7|95060.2|40
1650597770000|2022-04-22 03:22:50|95148.9|95060.4|95150.2|95054.1|95171.6|95064.7|95137.5|95035.3|71
1650597780000|2022-04-22 03:23:00|95150|95059.4|95138.4|95049.1|95150|95060.4|95138.4|95048|65
1650597790000|2022-04-22 03:23:10|95138.1|95048.6|95150.7|95058.9|95163.2|95074.1|95134|95043.1|74
1650597800000|2022-04-22 03:23:20|95149.6|95059.2|95145.5|95063.1|95151.4|95065.3|95144.8|95056.5|55
1650597810000|2022-04-22 03:23:30|95147.2|95061.3|95158.9|95059.2|95166.7|95069.4|95145.1|95053.4|63
1650597820000|2022-04-22 03:23:40|95159.1|95069.1|95148.4|95051|95169.6|95069.1|95147|95039.7|77
1650597830000|2022-04-22 03:23:50|95149.1|95049.5|95143.4|95051.1|95149.1|95055|95139.5|95043.2|67
1650597840000|2022-04-22 03:24:00|95141.6|95049.7|95141.2|95052.6|95145.3|95058.6|95136.7|95047.8|62
1650597850000|2022-04-22 03:24:10|95141.3|95052.9|95153.5|95065.1|95169.1|95072.1|95138.4|95051.3|72
1650597860000|2022-04-22 03:24:20|95153.7|95064.4|95155.7|95067.4|95156.2|95068.4|95149.4|95060.4|63
1650597870000|2022-04-22 03:24:30|95156.3|95067.6|95150.8|95066.4|95156.3|95070.1|95150|95061.6|61
1650597880000|2022-04-22 03:24:40|95150.7|95066.5|95145.4|95060.9|95152|95068.1|95143|95058.2|53
1650597890000|2022-04-22 03:24:50|95146|95060.3|95145.1|95052.7|95152.4|95060.9|95144.2|95052.7|58
1650597900000|2022-04-22 03:25:00|95144|95055.3|95149.8|95063.2|95165.5|95065.7|95139.6|95034.5|71
1650597910000|2022-04-22 03:25:10|95147.3|95061.3|95147|95064|95149.9|95066.1|95145.5|95058.8|51
1650597920000|2022-04-22 03:25:20|95147.2|95063.4|95147.8|95067.5|95148.8|95068.6|95145|95059.5|46
1650597930000|2022-04-22 03:25:30|95147.9|95066.3|95137.4|95050.7|95151.8|95066.4|95137.3|95049.7|50
1650597940000|2022-04-22 03:25:40|95137.6|95050.9|95151.7|95066.1|95181.2|95066.1|95133.8|95038|69
1650597950000|2022-04-22 03:25:50|95152.8|95063.9|95137.4|95053.5|95153.7|95067.2|95136.6|95044.5|71
1650597960000|2022-04-22 03:26:00|95137.3|95054.2|95132.6|95049.2|95139.1|95054.2|95131.5|95042.4|69
1650597970000|2022-04-22 03:26:10|95133|95049.5|95132.2|95047.3|95136|95051.2|95131.5|95044.2|65
1650597980000|2022-04-22 03:26:20|95130.2|95045.3|95138.1|95048.3|95154.5|95059.5|95129.8|95038.5|71
1650597990000|2022-04-22 03:26:30|95136.9|95047.8|95133.3|95037.5|95157|95057.4|95129.8|95037.5|74
1650598000000|2022-04-22 03:26:40|95134.1|95039.4|95123.2|95035.3|95135.5|95046.2|95120.8|95033.2|67
1650598010000|2022-04-22 03:26:50|95123.1|95035.5|95119.3|95032.4|95124.5|95040.2|95115.6|95027|67
1650598020000|2022-04-22 03:27:00|95119.5|95028.8|95122.1|95027.8|95123.3|95033|95117.1|95026.7|54
1650598030000|2022-04-22 03:27:10|95122.3|95028.2|95120.8|95030|95124|95034.4|95117.9|95026.6|46
1650598040000|2022-04-22 03:27:20|95120.7|95031.1|95124.7|95037|95127.7|95043.9|95116.9|95028.9|58
1650598050000|2022-04-22 03:27:30|95124.9|95037.4|95130.7|95045|95133|95046.7|95121.6|95032.8|63
1650598060000|2022-04-22 03:27:40|95131.1|95044|95129.8|95046.6|95148|95052.4|95129.1|95031.7|64
1650598070000|2022-04-22 03:27:50|95130|95046.8|95132.5|95045.2|95136.4|95049.1|95129.8|95040.2|60
1650598080000|2022-04-22 03:28:00|95132.6|95043.5|95132|95043.6|95133.3|95046.2|95129.1|95037.3|58
1650598090000|2022-04-22 03:28:10|95131.7|95041.6|95145.1|95048.3|95153.7|95049.8|95126.2|95021.2|69
1650598100000|2022-04-22 03:28:20|95144.3|95050.3|95126.3|95036.9|95150.4|95051.5|95124.4|95035.9|73
1650598110000|2022-04-22 03:28:30|95126.9|95035.1|95126.3|95036.1|95129.7|95039.2|95124.3|95031.1|46
1650598120000|2022-04-22 03:28:40|95126.5|95036|95129.4|95040.3|95131.6|95043.4|95125.9|95032.9|47
1650598130000|2022-04-22 03:28:50|95128.7|95038.7|95132.3|95040.3|95132.5|95044.8|95127.4|95037.6|52
1650598140000|2022-04-22 03:29:00|95132.5|95041.4|95138|95047.5|95139.3|95049.9|95131.7|95036.7|57
1650598150000|2022-04-22 03:29:10|95137.4|95048.1|95132.6|95042.1|95138.6|95049.4|95132.6|95041.7|45
1650598160000|2022-04-22 03:29:20|95132.3|95037.7|95169.5|95060.1|95174.8|95060.9|95131|95027.4|73
1650598170000|2022-04-22 03:29:30|95169.8|95059.7|95138|95040.5|95175.5|95063.1|95134.9|95033.5|73
1650598180000|2022-04-22 03:29:40|95138.9|95050.1|95144|95047.5|95144.1|95054|95137.8|95043.1|44
1650598190000|2022-04-22 03:29:50|95143.2|95048.2|95139.5|95044.5|95144.7|95052.2|95138.9|95043.8|48
1650598200000|2022-04-22 03:30:00|95140|95044.6|95137.5|95044.1|95146.3|95052.3|95137.3|95043.9|66
1650598210000|2022-04-22 03:30:10|95136.6|95042.5|95135.9|95049.9|95138.4|95050.9|95133|95036.9|64
1650598220000|2022-04-22 03:30:20|95135.1|95049|95137.2|95045.4|95152.1|95050.2|95126.5|95022.5|74
1650598230000|2022-04-22 03:30:30|95136.6|95042.4|95134|95041.9|95136.7|95048.6|95131.8|95038.3|52
1650598240000|2022-04-22 03:30:40|95134.3|95039|95133.3|95039.8|95134.9|95046.7|95130.1|95038.4|40
1650598250000|2022-04-22 03:30:50|95133.6|95041|95132.7|95046.1|95134.1|95046.1|95130.6|95034.5|36
1650598260000|2022-04-22 03:31:00|95132.9|95047.7|95128.2|95036.5|95133.8|95048.5|95126.4|95033|51
1650598270000|2022-04-22 03:31:10|95129.4|95036.9|95132.3|95040.4|95133.2|95042.5|95128|95034.4|53
1650598280000|2022-04-22 03:31:20|95131.8|95040.6|95132.3|95040.3|95133.1|95043|95130.4|95039.3|30
1650598290000|2022-04-22 03:31:30|95131.6|95041.3|95125.5|95028.8|95134.1|95044.3|95124.1|95027.3|51
1650598300000|2022-04-22 03:31:40|95124.8|95029|95124|95031.4|95128.2|95040.9|95122.7|95024.4|46
1650598310000|2022-04-22 03:31:50|95124.1|95031.5|95123.8|95033.6|95151.1|95047.1|95121.4|95024.8|66
1650598320000|2022-04-22 03:32:00|95123.3|95032.9|95126.5|95034.4|95128.5|95037.6|95122.6|95028.5|54
1650598330000|2022-04-22 03:32:10|95126.6|95033.8|95124.3|95030.7|95127.3|95037.1|95121.7|95029.7|56
1650598340000|2022-04-22 03:32:20|95124.9|95030.8|95120.2|95032.4|95125.1|95038.7|95117.3|95027.9|36
1650598350000|2022-04-22 03:32:30|95120|95032.3|95118|95030.3|95121.5|95039.1|95115.9|95028|33
1650598360000|2022-04-22 03:32:40|95117.4|95031.7|95121|95028.3|95136.7|95037.3|95114.9|95020|65
1650598370000|2022-04-22 03:32:50|95120.2|95028.8|95117.3|95027.9|95120.8|95032.6|95116.7|95027.9|43
1650598380000|2022-04-22 03:33:00|95117|95027.6|95123.5|95032.3|95124.6|95036.8|95117|95026.1|58
1650598390000|2022-04-22 03:33:10|95121.7|95031|95130.8|95046.6|95163.6|95054.4|95115.3|95017|67
1650598400000|2022-04-22 03:33:20|95133.9|95033.3|95124.1|95033.6|95143.7|95043.8|95123.5|95023.9|65
1650598410000|2022-04-22 03:33:30|95123.8|95035.9|95133.6|95034.5|95143|95042.8|95116.4|95017.5|69
1650598420000|2022-04-22 03:33:40|95132.5|95038.3|95117.3|95026|95138.5|95038.3|95117.3|95017.6|69
1650598430000|2022-04-22 03:33:50|95117.1|95028.4|95117.2|95029.4|95120.1|95033.9|95112|95023.5|71
1650598440000|2022-04-22 03:34:00|95116.1|95030|95119|95028.8|95121.5|95033.6|95112.1|95025.7|54
1650598450000|2022-04-22 03:34:10|95118.9|95028|95123.7|95037.2|95129.2|95042.6|95117.7|95027.9|56
1650598460000|2022-04-22 03:34:20|95127.3|95039.1|95121.2|95036.9|95141.1|95043.2|95121.2|95032.5|72
1650598470000|2022-04-22 03:34:30|95122.6|95036.3|95117.6|95028.1|95123.6|95038.4|95113.6|95022.4|54
1650598480000|2022-04-22 03:34:40|95116.1|95029.8|95121.8|95031.7|95125.8|95037|95115.4|95026.3|65
1650598490000|2022-04-22 03:34:50|95121.5|95031.8|95120.4|95029.9|95143.2|95038.7|95118.5|95021.4|65
1650598500000|2022-04-22 03:35:00|95120.7|95029|95120.5|95022.5|95121|95030.1|95115|95022.3|62
1650598510000|2022-04-22 03:35:10|95119.1|95023.7|95118|95029.8|95120.3|95031.6|95117.2|95020|36
1650598520000|2022-04-22 03:35:20|95114.8|95030.4|95116|95026|95118.5|95034.2|95114.8|95026|31
1650598530000|2022-04-22 03:35:30|95114.2|95026.2|95115.9|95022.1|95118.6|95027|95111.2|95019.3|57
1650598540000|2022-04-22 03:35:40|95115.3|95022.6|95138.9|95022.9|95144.7|95037.6|95111.8|95017.1|70
1650598550000|2022-04-22 03:35:50|95133.8|95017.8|95116.8|95032.1|95137.3|95036|95116.1|95017.8|68
1650598560000|2022-04-22 03:36:00|95116.7|95030.3|95114.1|95031.8|95119.3|95035.2|95113.8|95024.5|43
1650598570000|2022-04-22 03:36:10|95114.2|95031.9|95125|95025|95143.7|95040.1|95114.1|95022.2|51
1650598580000|2022-04-22 03:36:20|95121.3|95032.7|95121.9|95024.8|95156.5|95045|95121.1|95023.3|76
1650598590000|2022-04-22 03:36:30|95121.7|95025.7|95119.9|95024.7|95121.7|95033.7|95115.5|95021|62
1650598600000|2022-04-22 03:36:40|95120|95024.8|95110.7|95018.8|95121.4|95027.4|95109.2|95017.3|55
1650598610000|2022-04-22 03:36:50|95110.8|95019.7|95112.9|95023.1|95115.8|95026.5|95108.8|95018.2|50
1650598620000|2022-04-22 03:37:00|95113.4|95023.3|95111.1|95020.6|95120.7|95032.1|95110.3|95014.9|70
1650598630000|2022-04-22 03:37:10|95111.6|95019.2|95110.8|95023.3|95116.5|95025.4|95109.1|95017.3|58
1650598640000|2022-04-22 03:37:20|95110.9|95023.4|95112.5|95029.7|95115|95029.7|95110.6|95017.9|44
1650598650000|2022-04-22 03:37:30|95113.6|95028|95111.8|95032.1|95113.6|95033.6|95109.7|95026.6|25
1650598660000|2022-04-22 03:37:40|95112.7|95030.2|95120.9|95025.8|95124.3|95037.7|95112.4|95021.1|65
1650598670000|2022-04-22 03:37:50|95120.8|95027.5|95131.5|95015.5|95143.6|95040.5|95115.1|95015.5|46
1650598680000|2022-04-22 03:38:00|95128.5|95022.6|95115.3|95028|95128.5|95033.4|95114.7|95022.6|55
1650598690000|2022-04-22 03:38:10|95115.1|95028.5|95112.5|95021.9|95119.2|95028.5|95111.2|95021.4|42
1650598700000|2022-04-22 03:38:20|95112.4|95021.2|95108.8|95025.5|95116.2|95025.5|95108.8|95016.7|57
1650598710000|2022-04-22 03:38:30|95107.8|95024.4|95112.5|95022.1|95112.6|95024.4|95107.1|95018.8|49
1650598720000|2022-04-22 03:38:40|95112.4|95022.2|95109.1|95019|95112.4|95026|95106.6|95017.6|43
1650598730000|2022-04-22 03:38:50|95109|95018.9|95107.6|95020.6|95111.9|95026.3|95106.4|95018.7|44
1650598740000|2022-04-22 03:39:00|95107.8|95018.2|95122.2|95027.8|95140.5|95036.3|95107.8|95012.4|75
1650598750000|2022-04-22 03:39:10|95122.8|95028|95125.2|95029.8|95139.5|95041.5|95118.5|95027|65
1650598760000|2022-04-22 03:39:20|95127.2|95030.8|95124.4|95028.8|95137.8|95035.7|95119|95022|62
1650598770000|2022-04-22 03:39:30|95124.7|95029.2|95120.5|95029.7|95140.8|95038|95116.6|95016.7|57
1650598780000|2022-04-22 03:39:40|95120.2|95030.9|95114.9|95031.5|95121.6|95037.7|95114.6|95027.5|67
1650598790000|2022-04-22 03:39:50|95114.6|95031.2|95116.2|95032.3|95116.8|95032.9|95113.6|95023.9|39
1650598800000|2022-04-22 03:40:00|95116.1|95032.2|95120|95033.1|95139.6|95036.3|95115.3|95027|62
1650598810000|2022-04-22 03:40:10|95121.7|95031.5|95128.1|95035.8|95138.5|95039.4|95120.3|95023.5|71
1650598820000|2022-04-22 03:40:20|95130.6|95034.1|95122.9|95029.6|95130.6|95036.5|95115.4|95023.8|65
1650598830000|2022-04-22 03:40:30|95122.2|95029.3|95119.6|95031.7|95122.2|95035.9|95117.7|95027.7|32
1650598840000|2022-04-22 03:40:40|95119.9|95032.6|95123.8|95034.5|95123.9|95036.1|95118.4|95028.6|58
1650598850000|2022-04-22 03:40:50|95123.5|95034.6|95121.3|95027.9|95123.5|95034.6|95113.1|95025.6|43
1650598860000|2022-04-22 03:41:00|95121.1|95028.9|95119.4|95026.6|95121.2|95034.9|95113.3|95019.9|56
1650598870000|2022-04-22 03:41:10|95118.4|95022.4|95116.5|95021.8|95121.4|95034|95113.3|95018.2|41
1650598880000|2022-04-22 03:41:20|95115.9|95023.5|95110.6|95017.1|95121|95025.8|95105.4|95006.6|73
1650598890000|2022-04-22 03:41:30|95109.8|95017.3|95111|95016.8|95113.1|95020.3|95107.9|95010.7|64
1650598900000|2022-04-22 03:41:40|95109.5|95017.6|95108.7|95018.5|95113.7|95022.9|95106.9|95011.6|60
1650598910000|2022-04-22 03:41:50|95107.5|95018.1|95102|95011.9|95107.5|95018.3|95096.3|95009|65
1650598920000|2022-04-22 03:42:00|95101.1|95012.1|95107.5|95015.6|95108.1|95017.9|95098.4|95006.4|57
1650598930000|2022-04-22 03:42:10|95107.6|95015|95107|95015.2|95108.3|95023.2|95102.2|95010.8|64
1650598940000|2022-04-22 03:42:20|95107.5|95017|95106|95016.6|95112.1|95022.2|95104.4|95010.6|66
1650598950000|2022-04-22 03:42:30|95109.8|95018.8|95115.2|95022.7|95115.2|95026|95105.3|95017.1|64
1650598960000|2022-04-22 03:42:40|95115.3|95023.8|95115.8|95021.1|95139.2|95031|95113.3|95009|55
1650598970000|2022-04-22 03:42:50|95116.1|95020.8|95110|95020.5|95120.3|95029.5|95109.4|95017|66
1650598980000|2022-04-22 03:43:00|95108.9|95016.6|95113.1|95015.8|95117.7|95022|95107.5|95012.8|62
1650598990000|2022-04-22 03:43:10|95112.6|95014.9|95108|95011.9|95117.8|95023|95108|95011.9|64
1650599000000|2022-04-22 03:43:20|95107.9|95012.7|95102.3|95009.7|95109.2|95020.8|95102.1|95008.1|58
1650599010000|2022-04-22 03:43:30|95101.3|95009.6|95101.1|95012.1|95105.4|95012.1|95099.8|95005.8|45
1650599020000|2022-04-22 03:43:40|95101|95008.8|95100.4|95010.5|95104|95015.3|95100.3|95008.7|37
1650599030000|2022-04-22 03:43:50|95100.8|95008.7|95100.4|95007.6|95105.4|95015.4|95099.4|95003.1|49
1650599040000|2022-04-22 03:44:00|95100.5|95007.7|95101.1|95013.6|95120.4|95022.4|95098.4|94998.4|59
1650599050000|2022-04-22 03:44:10|95101.8|95012.1|95097.9|95006.1|95104|95016.7|95097.9|95005.7|71
1650599060000|2022-04-22 03:44:20|95098.9|95005.4|95102.2|95018.2|95107.3|95020.6|95093.5|94996.7|71
1650599070000|2022-04-22 03:44:30|95106.8|95019|95104.4|95011.7|95107.3|95019.4|95099.6|95006.6|59
1650599080000|2022-04-22 03:44:40|95103.8|95010.4|95105.5|95013.9|95105.7|95017.6|95102.2|95008.2|62
1650599090000|2022-04-22 03:44:50|95105.2|95012.9|95102.9|95007.5|95105.2|95015|95101.8|95005.7|56
1650599100000|2022-04-22 03:45:00|95103.3|95009|95105.4|95015.5|95110.2|95018.7|95102.9|95007.5|59
1650599110000|2022-04-22 03:45:10|95105.6|95014.9|95102.8|95010.5|95105.6|95017.3|95101.6|95009|59
1650599120000|2022-04-22 03:45:20|95102.6|95010.7|95101|95008.9|95102.6|95012.7|95098.7|95006.3|57
1650599130000|2022-04-22 03:45:30|95101.1|95008.7|95101.2|95014.7|95102.1|95015.6|95096.9|95007.1|58
1650599140000|2022-04-22 03:45:40|95100.9|95014.4|95100.2|95011.5|95103.5|95017.7|95098.5|95007.4|63
1650599150000|2022-04-22 03:45:50|95100.7|95011.4|95103.9|95012.2|95110.9|95020.6|95100.5|95004.8|69
1650599160000|2022-04-22 03:46:00|95103.8|95012.1|95119|95016.3|95166.9|95066.8|95103.8|95003.3|79
1650599170000|2022-04-22 03:46:10|95137.3|95024.7|95114.1|95018.9|95139.8|95025.6|95095.5|95008.2|74
1650599180000|2022-04-22 03:46:20|95113.8|95020.7|95122.9|95030.1|95132.6|95032.7|95111.6|95017.3|77
1650599190000|2022-04-22 03:46:30|95122.2|95029|95120.2|95033.2|95122.2|95033.5|95114.1|95025.9|46
1650599200000|2022-04-22 03:46:40|95121.1|95031.8|95120.3|95032.7|95122.6|95035.6|95118.6|95031|48
1650599210000|2022-04-22 03:46:50|95120.2|95032.6|95120.8|95031.7|95122.4|95039.1|95118.4|95031.4|36
1650599220000|2022-04-22 03:47:00|95120.7|95030.6|95118.7|95035.3|95128.9|95040|95118.1|95028.4|63
1650599230000|2022-04-22 03:47:10|95119.3|95036.3|95120.7|95035|95121.5|95038.1|95117.5|95033.3|56
1650599240000|2022-04-22 03:47:20|95120.9|95034.8|95113.2|95027.7|95121.7|95035.8|95112.6|95026.7|53
1650599250000|2022-04-22 03:47:30|95114.4|95027.9|95121.9|95036.7|95124.6|95040.9|95113.3|95025.5|74
1650599260000|2022-04-22 03:47:40|95123.2|95037|95132.5|95017.9|95142.9|95038.7|95120.7|95017.9|70
1650599270000|2022-04-22 03:47:50|95129.8|95017|95124.9|95024.4|95141.2|95034.7|95121|95017|70
1650599280000|2022-04-22 03:48:00|95125.4|95022.6|95124.9|95033.3|95127.9|95038.1|95123.5|95022.6|60
1650599290000|2022-04-22 03:48:10|95124.8|95035.6|95120.4|95033.8|95129|95038.4|95120.4|95028.6|57
1650599300000|2022-04-22 03:48:20|95121.6|95034.5|95129.2|95035.1|95133.4|95039.5|95120.1|95027.3|66
1650599310000|2022-04-22 03:48:30|95128.6|95035.7|95127.5|95032.3|95144|95041.5|95126.7|95023.8|50
1650599320000|2022-04-22 03:48:40|95127.4|95033.4|95123.9|95037.6|95128.1|95040|95123.3|95026.2|42
1650599330000|2022-04-22 03:48:50|95124.1|95037.5|95121.4|95032.8|95142.7|95037.5|95118.9|95016.4|61
1650599340000|2022-04-22 03:49:00|95122.3|95033.1|95122|95027.1|95134|95037.4|95120.7|95025.2|70
1650599350000|2022-04-22 03:49:10|95122.6|95028.8|95145.6|95039.8|95145.6|95039.8|95119.6|95026.3|64
1650599360000|2022-04-22 03:49:20|95140.1|95024.1|95121|95026.3|95150.7|95038.5|95121|95022.8|75
1650599370000|2022-04-22 03:49:30|95120.9|95025.9|95124.3|95025.6|95140.3|95037.5|95117.4|95016.8|63
1650599380000|2022-04-22 03:49:40|95123.4|95028.4|95120.6|95025.8|95124.6|95031.5|95119.6|95019.6|61
1650599390000|2022-04-22 03:49:50|95121.1|95025|95119.5|95027.7|95121.3|95034.3|95116.9|95025|50
1650599400000|2022-04-22 03:50:00|95118.8|95027.8|95122.5|95025.3|95137.3|95040.9|95117|95021.4|64
1650599410000|2022-04-22 03:50:10|95121.2|95025.7|95124.4|95035.4|95124.5|95037.6|95115.3|95022.5|60
1650599420000|2022-04-22 03:50:20|95124.5|95035.9|95121.8|95033.2|95124.9|95035.9|95118.7|95028.7|62
1650599430000|2022-04-22 03:50:30|95123.3|95034.2|95139|95035.5|95139|95041.3|95118.1|95022.7|68
1650599440000|2022-04-22 03:50:40|95145.4|95037.4|95124.9|95030.2|95154.8|95040.6|95122.9|95026.6|61
1650599450000|2022-04-22 03:50:50|95124.1|95032.2|95124.9|95035.9|95138.1|95039.7|95120.7|95017.7|62
1650599460000|2022-04-22 03:51:00|95125.1|95036|95128.3|95036.5|95130.8|95043.6|95122.7|95032.2|58
1650599470000|2022-04-22 03:51:10|95131.3|95037.3|95128.2|95037.8|95131.7|95042.9|95127.7|95032|53
1650599480000|2022-04-22 03:51:20|95128.6|95034.3|95135.5|95044.9|95135.8|95044.9|95127.2|95032.9|50
1650599490000|2022-04-22 03:51:30|95135.7|95044.8|95136.9|95042.4|95137.3|95045.3|95133.8|95037.8|33
1650599500000|2022-04-22 03:51:40|95136.3|95041.8|95130.7|95043|95140.9|95048.9|95130.1|95039.5|55
1650599510000|2022-04-22 03:51:50|95130.8|95041.8|95127.6|95040.3|95130.8|95046.3|95124.4|95034.5|60
1650599520000|2022-04-22 03:52:00|95126.6|95040|95125.2|95032|95145.8|95046.9|95121.3|95029.8|62
1650599530000|2022-04-22 03:52:10|95119.3|95033.7|95126.4|95037.8|95130|95042|95119|95030.1|62
1650599540000|2022-04-22 03:52:20|95125.8|95036.9|95124.8|95038.5|95174.9|95058.9|95119.5|95019.7|72
1650599550000|2022-04-22 03:52:30|95127.3|95037.3|95121.1|95035.5|95127.9|95039.3|95119.7|95025.6|50
1650599560000|2022-04-22 03:52:40|95120.8|95035.2|95113.2|95024.6|95120.8|95038.1|95112.9|95017.6|58
1650599570000|2022-04-22 03:52:50|95113|95024.4|95109.7|95024.1|95116.2|95028.3|95108.1|95019.6|56
1650599580000|2022-04-22 03:53:00|95109.6|95024|95109.9|95027.6|95114.2|95031.1|95109.1|95022.5|43
1650599590000|2022-04-22 03:53:10|95109.7|95028|95109.1|95025.2|95111.9|95028|95108.7|95022.8|38
1650599600000|2022-04-22 03:53:20|95109.3|95023.4|95104.8|95017.1|95109.7|95024.9|95104.5|95016.4|41
1650599610000|2022-04-22 03:53:30|95105.1|95016.7|95134.2|95019|95139.9|95026.4|95099.4|94998.3|49
1650599620000|2022-04-22 03:53:40|95134.4|95018.4|95101.3|95011|95134.4|95024|95099|94999.2|70
1650599630000|2022-04-22 03:53:50|95101.9|95009.9|95101.6|95008.8|95133.6|95022.8|95100.1|95006|64
1650599640000|2022-04-22 03:54:00|95101.7|95005.5|95128.6|95039.7|95141.9|95041.6|95099.9|95005.2|44
1650599650000|2022-04-22 03:54:10|95128.7|95048.3|95104.8|95012.7|95129|95048.3|95103.9|94996.3|69
1650599660000|2022-04-22 03:54:20|95105.1|95013.1|95104|95018.9|95110.9|95023.5|95097.4|94995.4|64
1650599670000|2022-04-22 03:54:30|95104.2|95018.6|95104.8|95020.8|95112.4|95025.4|95100.1|95014.3|68
1650599680000|2022-04-22 03:54:40|95104.7|95020.1|95106.3|95019.2|95107.9|95022.6|95104.4|95017.3|52
1650599690000|2022-04-22 03:54:50|95106.2|95019.3|95108.2|95019.7|95108.3|95021.4|95105.7|95016|49
1650599700000|2022-04-22 03:55:00|95107.7|95020.9|95102.4|95005.9|95107.7|95020.9|95102.1|95005.9|53
1650599710000|2022-04-22 03:55:10|95102.1|95005.2|95101.2|95006.9|95103.5|95016.8|95099.5|95003.9|55
1650599720000|2022-04-22 03:55:20|95101|95003.1|95097.1|95005.2|95103.4|95015.9|95093.4|95000.2|49
1650599730000|2022-04-22 03:55:30|95096.7|95002.3|95099.9|95011.2|95102.9|95016.7|95094.1|95001.2|67
1650599740000|2022-04-22 03:55:40|95099.4|95009.3|95097.4|95013.6|95103.7|95017.8|95095.3|95003.3|67
1650599750000|2022-04-22 03:55:50|95098|95013.9|95099.3|95009.9|95100.2|95013.9|95096.3|95005|41
1650599760000|2022-04-22 03:56:00|95099.1|95009.7|95097.3|95006.1|95101.5|95014.9|95096.4|95000.7|59
1650599770000|2022-04-22 03:56:10|95097.4|95002.5|95095.4|95008.5|95099.9|95011.4|95095.2|95001.3|52
1650599780000|2022-04-22 03:56:20|95095|95008.6|95101.7|95006.3|95107.8|95017.2|95094.1|95006.3|52
1650599790000|2022-04-22 03:56:30|95102.8|95009.9|95107.6|95016|95121.9|95028.5|95102.8|95009.9|73
1650599800000|2022-04-22 03:56:40|95105.5|95015.2|95099.5|95014.2|95108.6|95020|95099.5|95009.6|65
1650599810000|2022-04-22 03:56:50|95100.2|95015|95101.6|95014.7|95105.4|95018.7|95098.9|95010.2|43
1650599820000|2022-04-22 03:57:00|95101.5|95014.5|95103.2|95009.4|95109.1|95019.8|95101.4|95009.4|62
1650599830000|2022-04-22 03:57:10|95103.4|95005.7|95103.2|95016.5|95105.4|95020|95101.3|95005.7|58
1650599840000|2022-04-22 03:57:20|95102.1|95011.2|95105.7|95017|95109.3|95022.8|95101.8|95006.5|69
1650599850000|2022-04-22 03:57:30|95105.6|95018.6|95104|95009.4|95108.2|95020.4|95104|95006.3|55
1650599860000|2022-04-22 03:57:40|95104.1|95009.3|95115.4|95005.1|95148|95032|95102.9|95000.6|71
1650599870000|2022-04-22 03:57:50|95114.9|95010.3|95116.4|95020.7|95127.9|95029.2|95102.9|95008|70
1650599880000|2022-04-22 03:58:00|95117.1|95020.3|95116|95026.6|95122.3|95030.1|95106.9|95011.6|70
1650599890000|2022-04-22 03:58:10|95113.1|95023.1|95108.5|95020.2|95115.4|95027.5|95104.1|95013.1|67
1650599900000|2022-04-22 03:58:20|95106.4|95017.9|95106.7|95021|95114.7|95027|95104|95014.6|55
1650599910000|2022-04-22 03:58:30|95106.6|95020.9|95104.4|95016.7|95118.9|95024.8|95103.8|95004.3|59
1650599920000|2022-04-22 03:58:40|95104.6|95017.7|95114|95025.8|95114.3|95027|95104.4|95014.6|63
1650599930000|2022-04-22 03:58:50|95113.9|95025.7|95101.7|95005.7|95117.4|95026.2|95098.9|94998.3|65
1650599940000|2022-04-22 03:59:00|95101.5|95005.5|95100.1|95011.4|95105|95017.4|95096.3|95004.7|57
1650599950000|2022-04-22 03:59:10|95099.4|95013.1|95100.1|95009.9|95110.3|95020.6|95093.6|94993|65
1650599960000|2022-04-22 03:59:20|95099.7|95010.3|95088.3|95006.7|95099.7|95011.5|95088.1|94999|64
1650599970000|2022-04-22 03:59:30|95087.3|95002.5|95090|95008.6|95107.4|95012.6|95087.3|94999.9|55
1650599980000|2022-04-22 03:59:40|95089.4|95006.1|95089.6|95007.8|95092.5|95013.5|95089.1|95006.1|47
1650599990000|2022-04-22 03:59:50|95089.8|95007.6|95089.2|95006.3|95090.8|95008.2|95086.3|95001.1|52
1650600000000|2022-04-22 04:00:00|95089.5|95004.6|95088.5|95004.6|95092.8|95009.9|95087.8|95002.6|44
1650600010000|2022-04-22 04:00:10|95088.2|95004.7|95085.3|95000.5|95091.2|95009.2|95082.2|94996|54
1650600020000|2022-04-22 04:00:20|95085.9|95000.4|95089.1|94999.2|95091|95001.5|95085.1|94997.4|41
1650600030000|2022-04-22 04:00:30|95090.9|95000.5|95090|95005|95091.3|95008.4|95085.1|94998|32
1650600040000|2022-04-22 04:00:40|95090.2|95005.2|95087.4|94995.9|95090.6|95008.4|95084.5|94995.9|44
1650600050000|2022-04-22 04:00:50|95087.5|94996|95084.3|94999.2|95089.6|95003.3|95084.1|94996|43
1650600060000|2022-04-22 04:01:00|95084.4|94999.3|95089.6|95005.1|95098.3|95010|95083.9|94999.3|65
1650600070000|2022-04-22 04:01:10|95088.7|95010.2|95097.9|95009.4|95100|95010.9|95087.7|94999.3|75
1650600080000|2022-04-22 04:01:20|95097.6|95009.7|95094.1|95005.8|95108|95011.6|95091.5|94997.6|64
1650600090000|2022-04-22 04:01:30|95094|95005.7|95095|95009.2|95099.8|95013.3|95092.7|95005.6|53
1650600100000|2022-04-22 04:01:40|95094.9|95011.4|95093.1|95004.5|95095.2|95011.4|95091|95000.8|56
1650600110000|2022-04-22 04:01:50|95091.6|95008.4|95090.4|95005.5|95094.2|95009.6|95089.7|95003.3|65
1650600120000|2022-04-22 04:02:00|95090.9|95004.6|95092|95006|95098.1|95012.5|95090.9|95004.6|61
1650600130000|2022-04-22 04:02:10|95091.9|95006.3|95095.7|95007.3|95097|95012|95091.2|95001.2|46
1650600140000|2022-04-22 04:02:20|95094.4|95006.4|95092.6|95003.8|95098.7|95010.5|95091.9|95002.3|38
1650600150000|2022-04-22 04:02:30|95092.7|95007.2|95090|94999.8|95096.4|95009.8|95089|94995.9|59
1650600160000|2022-04-22 04:02:40|95092|95002.9|95090.9|95003.5|95093.8|95009|95087.7|95001.3|63
1650600170000|2022-04-22 04:02:50|95089.2|95006.7|95089.7|95009.2|95090.9|95009.2|95088.2|95003.2|22
1650600180000|2022-04-22 04:03:00|95090.1|95007.9|95088.7|95006.7|95095.2|95009.1|95087.8|95004.1|48
1650600190000|2022-04-22 04:03:10|95089.2|95005.2|95095.6|95003.6|95102.5|95009.7|95089.2|95002.1|52
1650600200000|2022-04-22 04:03:20|95090.9|95010.6|95088.7|95008.9|95091.7|95011.2|95087.8|95006.1|57
1650600210000|2022-04-22 04:03:30|95088.8|95008.8|95089.8|95006.2|95092.9|95009.4|95083.5|94996|71
1650600220000|2022-04-22 04:03:40|95089.9|95006.9|95096|95012.5|95104.7|95013.3|95086.3|95004.2|68
1650600230000|2022-04-22 04:03:50|95095.1|95013|95096.7|95008|95099.8|95013|95095.1|95007.1|54
1650600240000|2022-04-22 04:04:00|95096.1|95007.9|95096|95012.1|95096.7|95013.6|95095.5|95006.7|28
1650600250000|2022-04-22 04:04:10|95096.8|95010.8|95088.7|95001.4|95099.4|95013.5|95087.3|94997.6|56
1650600260000|2022-04-22 04:04:20|95088.4|95002.7|95087.7|94999.3|95092.9|95006|95085.6|94995.7|64
1650600270000|2022-04-22 04:04:30|95085.4|94998.1|95089.6|94992.2|95090.3|95001.4|95085.4|94992.2|48
1650600280000|2022-04-22 04:04:40|95089.7|94993.2|95083.8|95002.5|95089.9|95002.5|95083.7|94988.6|41
1650600290000|2022-04-22 04:04:50|95084.2|94999.6|95084.1|94994|95088.5|95005.7|95082.1|94989.9|50
1650600300000|2022-04-22 04:05:00|95084.6|94990.4|95083.2|94994|95087.7|94999|95077.5|94990.4|55
1650600310000|2022-04-22 04:05:10|95083.3|94993.9|95078.2|94993.8|95083.3|94997.7|95076.4|94992.7|50
1650600320000|2022-04-22 04:05:20|95079.9|94992.2|95076.6|94991.3|95082.2|94998.5|95075.6|94990.4|53
1650600330000|2022-04-22 04:05:30|95076.4|94991.2|95071.6|94985.7|95078.8|94995|95070.8|94983|61
1650600340000|2022-04-22 04:05:40|95071.2|94985.9|95066.6|94985.5|95071.6|94990.5|95065.1|94983.3|46
1650600350000|2022-04-22 04:05:50|95066.3|94984.4|95068.6|94984.3|95072.2|94989|95064.2|94983.5|37
1650600360000|2022-04-22 04:06:00|95068.4|94987.1|95067.6|94982.8|95075.2|94989.4|95066.3|94982.7|51
1650600370000|2022-04-22 04:06:10|95067.8|94983.4|95071.2|94990.5|95076.9|94990.5|95065.1|94979.7|53
1650600380000|2022-04-22 04:06:20|95072.1|94988.7|95072.6|94986.9|95079.9|94989.3|95069.1|94983.3|61
1650600390000|2022-04-22 04:06:30|95073.3|94983.6|95071.8|94985.9|95073.3|94988|95068.5|94983.6|36
1650600400000|2022-04-22 04:06:40|95071.6|94986.4|95072.8|94980.5|95075.1|94987.2|95068.3|94976.4|44
1650600410000|2022-04-22 04:06:50|95073.2|94979.7|95068.9|94987.9|95073.3|94990.1|95065.6|94979.5|49
1650600420000|2022-04-22 04:07:00|95067.9|94986.9|95071.4|94985.4|95071.6|94987.4|95064.2|94982.8|45
1650600430000|2022-04-22 04:07:10|95071.2|94984.5|95068.4|94983.8|95073.3|94987.2|95067.6|94982.6|60
1650600440000|2022-04-22 04:07:20|95068.6|94983.9|95063.2|94975.5|95069.3|94985|95061.4|94973.5|57
1650600450000|2022-04-22 04:07:30|95063.3|94975.9|95059.2|94967.4|95065.6|94977|95053.8|94962.3|65
1650600460000|2022-04-22 04:07:40|95059.3|94967.5|95060.4|94975.6|95065.6|94977.9|95059.3|94966|39
1650600470000|2022-04-22 04:07:50|95059.6|94976.1|95060.2|94975.1|95062|94977.2|95057.9|94972.5|24
1650600480000|2022-04-22 04:08:00|95060.1|94973.9|95064.5|94986.3|95080.8|94986.4|95057.9|94965.1|52
1650600490000|2022-04-22 04:08:10|95066.1|94984.8|95068.5|94983.1|95068.5|94984.8|95064.4|94977.1|43
1650600500000|2022-04-22 04:08:20|95068.3|94983.2|95069.7|94982.5|95070.8|94985.2|95065.7|94977.9|43
1650600510000|2022-04-22 04:08:30|95069.8|94982.7|95078|94982.7|95082.7|94987.8|95068.6|94978.9|37
1650600520000|2022-04-22 04:08:40|95078.5|94984.8|95082.6|94989.7|95084.2|94989.7|95072.3|94978.9|71
1650600530000|2022-04-22 04:08:50|95082.3|94987.4|95080.3|94989.2|95084.7|94995.5|95079.7|94983.7|49
1650600540000|2022-04-22 04:09:00|95080.5|94993.3|95081.4|94989.6|95085.7|94997.3|95080|94986.6|62
1650600550000|2022-04-22 04:09:10|95082.1|94988.7|95078.4|94991.8|95085|94996.7|95073.4|94986.7|75
1650600560000|2022-04-22 04:09:20|95073|94994.2|95076.6|94990.1|95078.4|94995.1|95072.7|94987.4|66
1650600570000|2022-04-22 04:09:30|95076.7|94990.5|95076.8|94987.3|95079.7|94996.2|95076.5|94983.7|55
1650600580000|2022-04-22 04:09:40|95077.7|94982.6|95079.1|94992.3|95083.6|94996|95076.9|94982.6|61
1650600590000|2022-04-22 04:09:50|95079.7|94992.5|95081|94994.4|95082.6|94996.6|95078.8|94989.1|45
1650600600000|2022-04-22 04:10:00|95082|94995.4|95082|94994.3|95089.3|95001.8|95080|94988.2|69
1650600610000|2022-04-22 04:10:10|95081.9|94992.2|95078.4|94993|95081.9|94997.4|95076.7|94984.7|52
1650600620000|2022-04-22 04:10:20|95079.2|94995.4|95080.8|94991.7|95081.5|94996.4|95077.5|94986.6|46
1650600630000|2022-04-22 04:10:30|95079.2|94987.3|95100|95002.9|95100|95005|95076|94987.2|64
1650600640000|2022-04-22 04:10:40|95098.8|95004.1|95097.6|95008.3|95101|95013.5|95095.4|94997.2|55
1650600650000|2022-04-22 04:10:50|95097.8|95009.6|95101.2|95002.8|95109.1|95017|95097.8|95000.4|62
1650600660000|2022-04-22 04:11:00|95100.3|95002.9|95102.5|95013.3|95102.5|95014.1|95095.1|95000.9|55
1650600670000|2022-04-22 04:11:10|95102.4|95012.7|95097.1|95016.9|95102.4|95017|95095.8|95010.9|46
1650600680000|2022-04-22 04:11:20|95098.2|95015|95093.6|95011.3|95100.2|95017.1|95093|95005.1|55
1650600690000|2022-04-22 04:11:30|95094.6|95011.4|95094.8|95001.1|95097.5|95012.6|95093.4|94998.4|48
1650600700000|2022-04-22 04:11:40|95095|95001.6|95090.6|95010.6|95096.7|95013.7|95089.9|94997.7|47
1650600710000|2022-04-22 04:11:50|95091.2|95008.4|95086.9|95002.5|95092.6|95008.4|95086.3|94997.6|44
1650600720000|2022-04-22 04:12:00|95088.5|95002.6|95090.7|94998.6|95092.8|95004.1|95085.8|94993.2|68
1650600730000|2022-04-22 04:12:10|95091.8|95000|95090|95003.6|95093.4|95006.4|95089.4|94999.6|56
1650600740000|2022-04-22 04:12:20|95089.6|95004.8|95086.3|95000.5|95093.7|95006.4|95084|94999.8|37
1650600750000|2022-04-22 04:12:30|95086.1|95001.2|95083.8|95004.3|95089.4|95005.3|95081.8|94993.6|70
1650600760000|2022-04-22 04:12:40|95084.9|95004.7|95090.6|95005.1|95090.6|95005.3|95083.9|95001.2|50
1650600770000|2022-04-22 04:12:50|95090.4|95004.9|95092.6|95005.6|95097|95009.7|95087.7|94998.9|31
1650600780000|2022-04-22 04:13:00|95092.5|95005.5|95095.3|95011.4|95096|95011.4|95089.5|95003.5|51
1650600790000|2022-04-22 04:13:10|95095.6|95011.2|95094.5|95005.8|95096.4|95012.4|95091.4|95003|56
1650600800000|2022-04-22 04:13:20|95099.1|95011.8|95095.8|95007.3|95101.6|95011.8|95092.9|94996.5|58
1650600810000|2022-04-22 04:13:30|95095.7|95005.8|95103.2|95004.9|95107.8|95017.2|95095.5|95003.5|65
1650600820000|2022-04-22 04:13:40|95102.6|95004.7|95098.5|95001.6|95103.8|95008.9|95096.9|94998.8|40
1650600830000|2022-04-22 04:13:50|95098.7|95002.4|95098.3|95001.4|95100.5|95002.8|95098.2|94999.6|29
1650600840000|2022-04-22 04:14:00|95098.4|95002.5|95097.4|95010.8|95099.9|95013.1|95095.4|95000.8|49
1650600850000|2022-04-22 04:14:10|95097.3|95007.5|95095.1|95000.2|95099|95010.9|95095.1|95000|34
1650600860000|2022-04-22 04:14:20|95095.5|95001.3|95097.6|95007.7|95102.9|95019.7|95094.7|94998.6|62
1650600870000|2022-04-22 04:14:30|95097.4|95007.3|95092.6|95010.6|95099.8|95014.4|95090.8|95004.4|70
1650600880000|2022-04-22 04:14:40|95093.2|95005.3|95097.8|95004.3|95103.9|95009.5|95093.1|95000.7|47
1650600890000|2022-04-22 04:14:50|95098.1|95005.3|95094.8|95014.4|95101.3|95016.7|95093.4|95005.3|67
1650600900000|2022-04-22 04:15:00|95094.7|95014.2|95092.6|95012.3|95096.2|95016.3|95092.1|95008.4|56
1650600910000|2022-04-22 04:15:10|95093.3|95012.5|95089.6|95004.8|95096.7|95012.7|95089.5|94997.2|63
1650600920000|2022-04-22 04:15:20|95090.5|95002.6|95092.3|95006.3|95097.2|95013.5|95089|94995.7|65
1650600930000|2022-04-22 04:15:30|95091.9|95007|95093.1|95006.8|95096.4|95013.1|95090.5|95003.3|52
1650600940000|2022-04-22 04:15:40|95093.3|95005.4|95096.9|95005.4|95105.8|95010.6|95090.8|95001.1|54
1650600950000|2022-04-22 04:15:50|95097.2|95008.1|95094.3|95001.4|95111.2|95012.1|95090.8|94998.2|57
1650600960000|2022-04-22 04:16:00|95092|94999.8|95098|95006.3|95118.7|95012.4|95090|94994.6|71
1650600970000|2022-04-22 04:16:10|95097.9|95011|95083|94999.4|95097.9|95011|95083|94990.9|70
1650600980000|2022-04-22 04:16:20|95082.3|94999.6|95078.8|94999.3|95084.3|95001.9|95078.8|94997.6|43
1650600990000|2022-04-22 04:16:30|95079.6|94998.3|95078.6|95002.4|95080.8|95005.1|95077.7|94996|35
1650601000000|2022-04-22 04:16:40|95078.1|95003.3|95070.7|94994.1|95079|95003.3|95070.7|94994.1|29
1650601010000|2022-04-22 04:16:50|95070.6|94993.4|95072.7|94987.4|95075.6|94993.8|95069.4|94985.3|41
1650601020000|2022-04-22 04:17:00|95072.1|94991.6|95075.4|94997.3|95075.9|95014.1|95063.9|94990.1|41
1650601030000|2022-04-22 04:17:10|95077.7|94998.4|95076.8|94992.6|95077.7|94998.4|95072.6|94992.5|14
1650601040000|2022-04-22 04:17:20|95076|94992.5|95072.3|94994.9|95076.8|94996.6|95070.5|94988.6|50
1650601050000|2022-04-22 04:17:30|95072.2|94994.1|95073.1|94998|95077.5|95000.8|95072.2|94992.2|46
1650601060000|2022-04-22 04:17:40|95071.7|94998.4|95075.1|94995.1|95075.2|95012.8|95062.8|94995.1|37
1650601070000|2022-04-22 04:17:50|95074.7|94995.2|95079.5|95004.3|95080.2|95004.3|95073.4|94995.2|40
1650601080000|2022-04-22 04:18:00|95081|94999|95084.5|95004.1|95089|95010.9|95078.7|94997.5|53
1650601090000|2022-04-22 04:18:10|95084.4|95002.7|95068.3|94991.6|95087.5|95008|95065.4|94988.6|63
1650601100000|2022-04-22 04:18:20|95067.9|94988.8|95064.7|94984.8|95074.7|94997.9|95064.7|94980.5|73
1650601110000|2022-04-22 04:18:30|95063.5|94983.3|95056.5|94981.3|95066.4|94989.2|95055.8|94979.6|69
1650601120000|2022-04-22 04:18:40|95057.7|94980.2|95055.1|94983.5|95059.2|94983.5|95051|94971.5|63
1650601130000|2022-04-22 04:18:50|95055|94981.3|95058.6|94982.9|95059.4|94983.3|95051.2|94971.9|71
1650601140000|2022-04-22 04:19:00|95058.5|94983|95057.7|94978.3|95059.1|94983|95053.1|94973|60
1650601150000|2022-04-22 04:19:10|95057.6|94978.2|95053.7|94974.5|95058.4|94978.8|95053.1|94972|45
1650601160000|2022-04-22 04:19:20|95053.3|94974.2|95050.4|94975.2|95054.7|94979|95050.2|94972.6|38
1650601170000|2022-04-22 04:19:30|95050|94975.5|95056.7|94977.1|95059.4|94979.6|95048.9|94971|39
1650601180000|2022-04-22 04:19:40|95057.1|94977.8|95056.3|94977.9|95057.4|94994.2|95044.2|94973.3|38
1650601190000|2022-04-22 04:19:50|95056.5|94978.1|95055.6|94973.5|95057.6|94978.9|95053.9|94973.5|26
1650601200000|2022-04-22 04:20:00|95055.4|94973.6|95052.8|94980.5|95056.1|94981.8|95052.3|94973.4|20
1650601210000|2022-04-22 04:20:10|95053.6|94979.4|95046.6|94972.7|95056.4|94993.6|95039.4|94968.4|49
1650601220000|2022-04-22 04:20:20|95046|94972.8|95045|94966|95049.4|94980.4|95030.4|94963.5|55
1650601230000|2022-04-22 04:20:30|95044|94966.7|95043|94965.6|95053.1|94974.4|95042.3|94965.5|45
1650601240000|2022-04-22 04:20:40|95042.4|94965.2|95043.2|94967.1|95043.7|94969.3|95040.6|94965.2|37
1650601250000|2022-04-22 04:20:50|95043.6|94968|95040.6|94963|95046.3|94972.5|95037.8|94959.5|45
1650601260000|2022-04-22 04:21:00|95039.1|94967.3|95009.7|94931.5|95039.7|94971|95005.7|94927.3|69
1650601270000|2022-04-22 04:21:10|95008.8|94933.6|94993.7|94914.7|95012.9|94935.5|94983.3|94900.6|78
1650601280000|2022-04-22 04:21:20|94997.8|94908.2|94999.8|94912.7|94999.8|94919.7|94992.9|94906.4|65
1650601290000|2022-04-22 04:21:30|94999.7|94912.5|94995.9|94907.5|95004.7|94918.4|94989.8|94901.9|58
1650601300000|2022-04-22 04:21:40|94998.2|94910.3|95001|94913.9|95011|94920|94994.2|94910.3|60
1650601310000|2022-04-22 04:21:50|95000.9|94913.8|95006.2|94920.5|95006.7|94922.4|94995.8|94912.4|39
1650601320000|2022-04-22 04:22:00|95005.4|94921.2|95011.8|94932.8|95016.5|94932.8|95004.1|94920.7|49
1650601330000|2022-04-22 04:22:10|95012.1|94933|95012.8|94929|95015.3|94935.4|95011.9|94928.6|45
1650601340000|2022-04-22 04:22:20|95012.3|94928.7|95008.9|94927.6|95014.1|94930.1|95008.4|94927.4|31
1650601350000|2022-04-22 04:22:30|95010.2|94927.7|95003.3|94918.5|95012.3|94928.5|94999.1|94916.6|44
1650601360000|2022-04-22 04:22:40|95006.4|94916.2|94993.6|94921.1|95010|94950.8|94993.4|94916.2|52
1650601370000|2022-04-22 04:22:50|94992.4|94922.3|95004.3|94910.7|95004.3|94942.4|94988.9|94910.7|32
1650601380000|2022-04-22 04:23:00|95003.9|94910.3|94994|94925|95010.6|94941.6|94988.5|94910.3|32
1650601390000|2022-04-22 04:23:10|94996.4|94921.7|94997.4|94944.7|95002.6|94948|94993|94919.9|26
1650601400000|2022-04-22 04:23:20|95007.6|94923.9|94992.1|94942.1|95015.7|94953.7|94990.6|94913.9|39
1650601410000|2022-04-22 04:23:30|94990.3|94935.3|94997.8|94947.8|95011.5|94951.7|94988.7|94916.9|47
1650601420000|2022-04-22 04:23:40|94999.1|94944.8|94998.5|94924|95015.5|94954.5|94994.3|94920|46
1650601430000|2022-04-22 04:23:50|95000.7|94920.9|95005.8|94945.3|95009.5|94950.3|94997|94915.1|29
1650601440000|2022-04-22 04:24:00|95000.4|94943.1|95000.5|94938.8|95018.7|94957.4|94998.2|94922.6|46
1650601450000|2022-04-22 04:24:10|95000.2|94926.5|95015.9|94957.7|95019.3|94961|95000.2|94920.1|51
1650601460000|2022-04-22 04:24:20|95016.4|94956.4|95014.5|94935.4|95019.3|94958.2|95002|94931.2|37
1650601470000|2022-04-22 04:24:30|95009.4|94953.6|95013.9|94963.9|95030.1|94963.9|95009.4|94934.3|27
1650601480000|2022-04-22 04:24:40|95014.2|94964.2|95027.6|94937.8|95031.1|94971|95014.2|94936.5|57
1650601490000|2022-04-22 04:24:50|95029.4|94937.1|95014.9|94941|95030.2|94968.3|95013|94936.6|45
1650601500000|2022-04-22 04:25:00|95013.8|94945.5|95014.3|94939.5|95026.4|94956.7|95008.9|94932.4|49
1650601510000|2022-04-22 04:25:10|95014.9|94939.4|95014|94945.4|95028|94961.4|95013|94934.5|33
1650601520000|2022-04-22 04:25:20|95013.8|94945.5|95031|94937.4|95031|94956|95013.1|94936.7|29
1650601530000|2022-04-22 04:25:30|95031.2|94940.7|95016.8|94966.8|95033.8|94969.6|95016.5|94940.3|35
1650601540000|2022-04-22 04:25:40|95018|94964.1|95021.6|94951.5|95033.3|94964.1|95018|94939.7|23
1650601550000|2022-04-22 04:25:50|95023.6|94943.9|95023.6|94973.6|95034.4|94975.8|95020.6|94943.7|29
1650601560000|2022-04-22 04:26:00|95024.9|94970.4|95024.1|94955.2|95031.3|94975.2|95022.2|94948.2|41
1650601570000|2022-04-22 04:26:10|95028.6|94953.6|95037.6|94943.6|95039.2|94956.5|95023.8|94941.5|26
1650601580000|2022-04-22 04:26:20|95030.9|94952.8|95023.4|94951.6|95033.7|94972|95020.3|94946|23
1650601590000|2022-04-22 04:26:30|95027.2|94948.6|95033.3|94950.8|95040.4|94956.8|95023.2|94933.3|28
1650601600000|2022-04-22 04:26:40|95035.7|94948.1|95024.4|94955|95036.8|94972|95021.9|94947.5|24
1650601610000|2022-04-22 04:26:50|95032.5|94947.8|95023.1|94957.8|95038.5|94973.4|95020|94944.7|41
1650601620000|2022-04-22 04:27:00|95024.6|94955.7|95030|94960|95035.2|94979.3|95024.5|94954.4|49
1650601630000|2022-04-22 04:27:10|95040.8|94957.7|95034.9|94980.7|95043|94983.4|95028|94957.2|49
1650601640000|2022-04-22 04:27:20|95035.6|94979.1|95035|94970.5|95049.3|94989|95030|94955.1|43
1650601650000|2022-04-22 04:27:30|95030.1|94960.7|95036.1|94956.8|95037|94960.7|95028.7|94952.4|34
1650601660000|2022-04-22 04:27:40|95036.6|94953|95038.1|94976.9|95052.8|94985|95029|94953|22
1650601670000|2022-04-22 04:27:50|95037.9|94976.3|95034.2|94956.1|95040.3|94976.3|95028.9|94953.3|27
1650601680000|2022-04-22 04:28:00|95037.5|94954|95038.6|94957.2|95042|94980.8|95029.3|94954|35
1650601690000|2022-04-22 04:28:10|95038.4|94957.1|95041.1|94959.5|95044.2|94960.3|95037.9|94956.6|22
1650601700000|2022-04-22 04:28:20|95042|94957.1|95041.8|94962.4|95045.4|94964.5|95041|94956.7|18
1650601710000|2022-04-22 04:28:30|95041.9|94962.5|95030.1|94953.2|95043|94963|95027.1|94946.2|44
1650601720000|2022-04-22 04:28:40|95028.7|94957|95035|94951.9|95038.3|94957|95027.1|94950.9|33
1650601730000|2022-04-22 04:28:50|95035.2|94952.1|95039.3|94954.3|95042.2|94971.9|95021.9|94951.7|26
1650601740000|2022-04-22 04:29:00|95038.2|94953.5|95036.8|94956.4|95039.9|94960.9|95035.8|94951.3|37
1650601750000|2022-04-22 04:29:10|95037.7|94956.5|95035.8|94960.4|95039|94963|95034.8|94955.3|31
1650601760000|2022-04-22 04:29:20|95034.9|94960.5|95040.1|94956.9|95040.7|94961.6|95034.9|94956.5|41
1650601770000|2022-04-22 04:29:30|95039.7|94957.7|95035.2|94960.7|95040.6|94964.8|95034.8|94955.2|34
1650601780000|2022-04-22 04:29:40|95035.7|94961.3|95045|94963.6|95046.4|94970.3|95035.7|94957.1|40
1650601790000|2022-04-22 04:29:50|95044.2|94963.2|95042.3|94963.3|95044.8|94967.3|95040.9|94961.1|42
1650601800000|2022-04-22 04:30:00|95042.2|94963.2|95046.4|94970.1|95046.5|94970.8|95040.3|94963.2|38
1650601810000|2022-04-22 04:30:10|95046.6|94970.3|95053.1|94965.4|95053.1|94971|95044.7|94964.6|41
1650601820000|2022-04-22 04:30:20|95053.2|94965.6|95045|94965.6|95053.2|94969.4|95042.6|94963.4|43
1650601830000|2022-04-22 04:30:30|95045.7|94965.9|95051.1|94971.5|95052.2|94974.9|95045.7|94962.2|54
1650601840000|2022-04-22 04:30:40|95051.2|94971.4|95050.7|94971.3|95053.5|94975.2|95046.1|94969|58
1650601850000|2022-04-22 04:30:50|95050.1|94971.8|95049.3|94972.6|95050.6|94974.4|95048.3|94970.7|30
1650601860000|2022-04-22 04:31:00|95049.4|94972.8|95044.9|94974.7|95049.8|94975.7|95044.9|94971|39
1650601870000|2022-04-22 04:31:10|95035.1|94985.1|95048.6|94973.6|95050.5|94985.9|95034|94964.4|38
1650601880000|2022-04-22 04:31:20|95051.9|94967.8|95048.4|94971.3|95052.8|94987.1|95037.1|94967.8|45
1650601890000|2022-04-22 04:31:30|95048.1|94970.8|95048.7|94972.5|95049.6|94972.8|95045|94968.1|37
1650601900000|2022-04-22 04:31:40|95048.3|94972.9|95051.3|94972.4|95052.4|94973.4|95047.2|94969.6|45
1650601910000|2022-04-22 04:31:50|95051.9|94972|95053.9|94979|95055.6|94980.3|95050.4|94972|42
1650601920000|2022-04-22 04:32:00|95054.8|94975.6|95050.5|94978.7|95054.8|94990.4|95039.5|94974.5|36
1650601930000|2022-04-22 04:32:10|95050.6|94978.8|95051.7|94978|95052|94992|95041|94976.5|35
1650601940000|2022-04-22 04:32:20|95051.6|94977.9|95050.6|94974.4|95052.5|94978.5|95050.6|94972.7|32
1650601950000|2022-04-22 04:32:30|95050.7|94975.8|95051.2|94970.8|95053.1|94975.8|95048.2|94970.8|39
1650601960000|2022-04-22 04:32:40|95051.5|94970.7|95052.6|94977.8|95055.8|94977.9|95051|94970.7|30
1650601970000|2022-04-22 04:32:50|95052.4|94977.9|95052.8|94979.5|95054.6|94981.6|95050.9|94975.2|37
1650601980000|2022-04-22 04:33:00|95052.9|94979.4|95053.2|94980.7|95053.2|94980.7|95051.6|94976.7|21
1650601990000|2022-04-22 04:33:10|95053.3|94980.9|95049.4|94966|95055.2|94981.3|95046.2|94964.1|40
1650602000000|2022-04-22 04:33:20|95049.3|94967.5|95042|94957|95053.2|94975.7|95040.3|94956.8|41
1650602010000|2022-04-22 04:33:30|95048.6|94975.9|95044|94972.2|95048.6|94983.7|95032.7|94964.8|32
1650602020000|2022-04-22 04:33:40|95043|94970.4|95050.2|94970.7|95050.2|94971.5|95042.1|94967.7|24
1650602030000|2022-04-22 04:33:50|95050.4|94969.5|95045.2|94962.2|95052.1|94970.6|95044.7|94958|20
1650602040000|2022-04-22 04:34:00|95045.3|94962.1|95045.6|94966.1|95048.6|94966.1|95043.8|94961.9|21
1650602050000|2022-04-22 04:34:10|95045.3|94965.5|95048.1|94971|95050.1|94972.3|95042.9|94964.7|21
1650602060000|2022-04-22 04:34:20|95048.3|94971.2|95048.6|94967.5|95049.2|94971.2|95044.9|94965.8|25
1650602070000|2022-04-22 04:34:30|95048.7|94968.6|95048|94968.2|95050.4|94969.5|95044.8|94965.1|33
1650602080000|2022-04-22 04:34:40|95048.5|94968|95052.5|94975.8|95053.9|94976.2|95048.4|94967.6|32
1650602090000|2022-04-22 04:34:50|95052.9|94974.8|95044.5|94973.5|95052.9|94977.2|95044.5|94972.2|34
1650602100000|2022-04-22 04:35:00|95044.9|94973.1|95049.4|94971.6|95049.4|94973.1|95043.9|94970.3|28
1650602110000|2022-04-22 04:35:10|95047.1|94970.8|95053.4|94971.3|95057.7|94979|95047.1|94970.8|49
1650602120000|2022-04-22 04:35:20|95053.2|94972.1|95056.6|94975.4|95057.1|94975.4|95051.4|94969.6|43
1650602130000|2022-04-22 04:35:30|95056.1|94976.5|95063.3|94985.7|95064.5|94987.3|95054.5|94974.6|40
1650602140000|2022-04-22 04:35:40|95060.7|94985.1|95059|94986.3|95062.2|94986.8|95059|94983|28
1650602150000|2022-04-22 04:35:50|95061.4|94984.2|95059.5|94982.2|95061.4|94984.7|95056.2|94979.6|35
1650602160000|2022-04-22 04:36:00|95059.4|94982.3|95051.7|94979.7|95059.4|94995.3|95041.6|94978.5|32
1650602170000|2022-04-22 04:36:10|95050.2|95000.2|95054.7|94982.3|95056|95000.2|95046.7|94981|20
1650602180000|2022-04-22 04:36:20|95054.9|94982.5|95052.5|94971.6|95054.9|94994.1|95042.6|94971.2|38
1650602190000|2022-04-22 04:36:30|95052.6|94971.5|95055.1|94978|95059.5|94982.6|95048.6|94971.5|32
1650602200000|2022-04-22 04:36:40|95054.7|94978.3|95049.3|94973.4|95054.8|94979.4|95049.1|94972.9|47
1650602210000|2022-04-22 04:36:50|95049.2|94972.4|95035.7|94985.7|95050.5|94988.7|95035.3|94971.9|36
1650602220000|2022-04-22 04:37:00|95035.2|94985.2|95037.1|94987.1|95049|94987.1|95034.4|94969.6|37
1650602230000|2022-04-22 04:37:10|95038.3|94988.3|95051.6|94975.8|95052.1|94991|95036.1|94974.4|37
1650602240000|2022-04-22 04:37:20|95051.1|94976.4|95034.9|94984.9|95051.1|94988.5|95034.2|94974.5|43
1650602250000|2022-04-22 04:37:30|95034.5|94984.5|95036.7|94986.7|95047.9|94987.5|95034.5|94973.9|32
1650602260000|2022-04-22 04:37:40|95046.1|94975.7|95041.6|94962.4|95046.5|94986.6|95031.7|94962.4|33
1650602270000|2022-04-22 04:37:50|95040.8|94963.8|95037.6|94966.5|95041.3|94980.1|95024.8|94963.8|30
1650602280000|2022-04-22 04:38:00|95037.2|94966.2|95022.4|94972.4|95038.1|94978|95021.2|94965|35
1650602290000|2022-04-22 04:38:10|95022.2|94972.2|95022.4|94950.4|95032.7|94973.2|95011.5|94948.1|41
1650602300000|2022-04-22 04:38:20|95022.8|94951.2|95023.6|94952.5|95028.2|94963.2|95012.3|94945.4|43
1650602310000|2022-04-22 04:38:30|95023.1|94952.7|95018.9|94946.9|95024.8|94959.6|95009|94945.8|44
1650602320000|2022-04-22 04:38:40|95018.8|94947.7|95018.5|94946.7|95019.8|94957.4|95006.7|94946.6|28
1650602330000|2022-04-22 04:38:50|95018.6|94948.2|95008.6|94958.6|95022.5|94959.1|95008.1|94938.1|49
1650602340000|2022-04-22 04:39:00|95010|94960|95047.3|94958|95047.3|94966.9|95010|94948.5|43
1650602350000|2022-04-22 04:39:10|95046.1|94961.2|95037.8|94961.4|95046.1|94964|95032.1|94956|61
1650602360000|2022-04-22 04:39:20|95039|94961.5|95038|94960.7|95044.8|94961.5|95038|94959|42
1650602370000|2022-04-22 04:39:30|95038.1|94960.8|95034.5|94962|95041.6|94963.9|95034.5|94958.7|55
1650602380000|2022-04-22 04:39:40|95035.1|94961.7|95041.2|94959.5|95041.2|94963.4|95035.1|94958.1|41
1650602390000|2022-04-22 04:39:50|95040.7|94959.8|95038.2|94963.7|95041.1|94963.7|95034.3|94957.1|47
1650602400000|2022-04-22 04:40:00|95036.8|94963.2|95043.6|94963.1|95046.5|94964.8|95036.3|94960|45
1650602410000|2022-04-22 04:40:10|95042.8|94962.8|95043.7|94962|95044|94964|95041.4|94960.2|29
1650602420000|2022-04-22 04:40:20|95044|94962.6|95037.4|94960.7|95044.3|94966.5|95036.3|94960.2|30
1650602430000|2022-04-22 04:40:30|95037.5|94960.8|95040.6|94961.2|95041.1|94961.5|95037.5|94960.1|25
1650602440000|2022-04-22 04:40:40|95040.2|94961.9|95035.2|94963.9|95041.3|94973.6|95023.5|94960.7|20
1650602450000|2022-04-22 04:40:50|95036|94962.9|95042.1|94955|95042.1|94963.2|95032.7|94955|40
1650602460000|2022-04-22 04:41:00|95042.4|94954.4|95040.4|94962.7|95044|94964.8|95039.9|94954.4|34
1650602470000|2022-04-22 04:41:10|95040.5|94962.8|95054.3|94972.7|95060.9|94972.7|95039.3|94952.2|44
1650602480000|2022-04-22 04:41:20|95053.8|94973.1|95059.6|94975.6|95067.8|94978.7|95053.8|94969.9|53
1650602490000|2022-04-22 04:41:30|95059.5|94976.6|95059.1|94976|95060.2|94977.6|95057.4|94974.6|23
1650602500000|2022-04-22 04:41:40|95059.2|94976.5|95055.8|94975.2|95064.4|94977.6|95053.6|94974.4|41
1650602510000|2022-04-22 04:41:50|95056.3|94974.8|95055.2|94975.8|95056.3|94977.7|95051.3|94973.2|38
1650602520000|2022-04-22 04:42:00|95054.8|94976.3|95055.3|94976.9|95055.3|94976.9|95053.2|94975.4|25
1650602530000|2022-04-22 04:42:10|95055.1|94977.3|95056.2|94977.6|95056.5|94977.8|95054.8|94976.4|18
1650602540000|2022-04-22 04:42:20|95056|94977.2|95050.2|94978.7|95056.4|94990.3|95039.3|94974.8|23
1650602550000|2022-04-22 04:42:30|95038.1|94988.1|95063.6|94976.6|95067|94988.4|95038.1|94976.6|41
1650602560000|2022-04-22 04:42:40|95063.3|94976.9|95062.7|94978|95063.3|94978.1|95061.4|94976.2|16
1650602570000|2022-04-22 04:42:50|95062.4|94977.9|95056.3|94980.2|95062.4|94982.6|95052.8|94977.5|13
1650602580000|2022-04-22 04:43:00|95056.6|94980.1|95056.8|94977.5|95057.5|94980.9|95054.9|94977.5|24
1650602590000|2022-04-22 04:43:10|95040|94990|95054.4|94977.3|95055|94990.3|95037.4|94973.1|31
1650602600000|2022-04-22 04:43:20|95055.6|94976|95056.2|94977.2|95060.9|94991.7|95040.1|94972.7|41
1650602610000|2022-04-22 04:43:30|95056.1|94974.7|95059.3|94978.8|95064.4|94994.7|95043.5|94974.4|55
1650602620000|2022-04-22 04:43:40|95059.8|94980.6|95051|94977.6|95062.3|94985.8|95035.8|94971.9|62
1650602630000|2022-04-22 04:43:50|95052.9|94977.2|95059.8|94980.5|95060|94980.5|95049.5|94975.5|45
1650602640000|2022-04-22 04:44:00|95060.4|94980.1|95048.1|94978.1|95061.3|94987.9|95037.9|94974.6|41
1650602650000|2022-04-22 04:44:10|95037.7|94987.7|95050.6|94976.8|95052.5|94988|95037.2|94975.3|28
1650602660000|2022-04-22 04:44:20|95050.5|94976.6|95044.3|94970.4|95054.1|94976.9|95043.1|94970.4|35
1650602670000|2022-04-22 04:44:30|95047.5|94970.7|95045.9|94963.3|95060.2|94987.7|95037.7|94963.3|55
1650602680000|2022-04-22 04:44:40|95045.8|94964.2|95042.5|94967.7|95046.2|94979|95028.2|94962.8|27
1650602690000|2022-04-22 04:44:50|95041.7|94968.9|95042.9|94965.2|95043.8|94968.9|95039.5|94964.2|33
1650602700000|2022-04-22 04:45:00|95043|94965.3|95049.6|94970.2|95055.3|94985.1|95035.1|94964.3|39
1650602710000|2022-04-22 04:45:10|95050.2|94967.5|95051.4|94973.9|95054.2|94974.4|95049.3|94965.9|37
1650602720000|2022-04-22 04:45:20|95053.1|94974.4|95053|94977.3|95056|94978.4|95052.1|94974.4|25
1650602730000|2022-04-22 04:45:30|95054.2|94978.4|95058.1|94976.8|95064|94980.3|95054.2|94975.3|46
1650602740000|2022-04-22 04:45:40|95061.9|94974.9|95064.3|94974.8|95066.1|94977.5|95059|94973.4|46
1650602750000|2022-04-22 04:45:50|95063.7|94975.6|95063.5|94986.2|95069.2|94988.8|95061.5|94975.6|59
1650602760000|2022-04-22 04:46:00|95066|94986.6|95067.9|94984.8|95069.6|94989.9|95062.2|94984.4|28
1650602770000|2022-04-22 04:46:10|95068.3|94984.6|95079.3|94988|95079.3|94990|95062.5|94984.6|35
1650602780000|2022-04-22 04:46:20|95079.2|94987.8|95069.4|94992.5|95079.4|94994.3|95065.6|94987.2|50
1650602790000|2022-04-22 04:46:30|95069.7|94992.2|95067.3|94984.6|95072.4|94994.2|95061.3|94981.8|62
1650602800000|2022-04-22 04:46:40|95067.4|94984.8|95066.8|94988.6|95076|94994.8|95062.7|94982|54
1650602810000|2022-04-22 04:46:50|95067|94986.1|95066|94986.4|95068.9|94992.6|95062.7|94986.1|46
1650602820000|2022-04-22 04:47:00|95065.1|94986.2|95061.2|94989.5|95065.4|94989.5|95059.9|94985.5|27
1650602830000|2022-04-22 04:47:10|95061.1|94989.6|95088.6|95006.4|95095.3|95008.8|95060.4|94988.3|53
1650602840000|2022-04-22 04:47:20|95088.9|95006.1|95077.1|94995.7|95088.9|95007.5|95072.2|94992.5|53
1650602850000|2022-04-22 04:47:30|95076.6|94996.8|95071.4|94997.5|95076.6|95000.8|95069.4|94995.8|30
1650602860000|2022-04-22 04:47:40|95071.2|94997.6|95075.2|95000.3|95086.4|95004.1|95070.5|94995|50
1650602870000|2022-04-22 04:47:50|95076.5|94998.3|95076.2|94997.3|95081|94999.3|95073.2|94996.6|34
1650602880000|2022-04-22 04:48:00|95076.8|94997.6|95079.4|94999.2|95079.7|95000.4|95073.5|94995.8|19
1650602890000|2022-04-22 04:48:10|95078.8|94999.8|95077.4|95000|95081.1|95002.1|95076.2|94997.7|17
1650602900000|2022-04-22 04:48:20|95079.3|95002.4|95078.3|95002.6|95080.3|95003.7|95075.4|94998.3|23
1650602910000|2022-04-22 04:48:30|95079.1|95001.6|95073.7|95001.8|95083.6|95002.5|95073.7|94999.3|28
1650602920000|2022-04-22 04:48:40|95076.6|94998.3|95073.7|95001.2|95081.7|95001.9|95071.7|94993.9|50
1650602930000|2022-04-22 04:48:50|95073.6|95000.8|95072.5|94997.1|95076|95000.8|95069.1|94996.7|36
1650602940000|2022-04-22 04:49:00|95072.7|94996.6|95078.6|95001.2|95078.8|95001.8|95072.3|94996.6|47
1650602950000|2022-04-22 04:49:10|95077.9|94997.2|95076.5|94992|95083.4|95007.3|95057.3|94992|54
1650602960000|2022-04-22 04:49:20|95075.7|94992.9|95064|94991.4|95078.2|95005|95055|94989.9|49
1650602970000|2022-04-22 04:49:30|95063.6|94991.7|95060.7|94987.5|95065.3|94991.7|95059.4|94986.4|28
1650602980000|2022-04-22 04:49:40|95060.2|94987.9|95066.6|94984.9|95068|94988.2|95060.2|94984.6|33
1650602990000|2022-04-22 04:49:50|95068.6|94984.7|95058.9|94984.7|95068.6|94997.5|95047.4|94981|43
1650603000000|2022-04-22 04:50:00|95058.8|94985.1|95059.1|94985.5|95061.9|94997.5|95047.3|94984.1|37
1650603010000|2022-04-22 04:50:10|95058.8|94985.2|95064.7|94986.4|95064.7|94987.4|95057.9|94984.1|27
1650603020000|2022-04-22 04:50:20|95064.6|94985.4|95060|94984.8|95064.9|94997.5|95047.4|94981.7|51
1650603030000|2022-04-22 04:50:30|95059.9|94984.9|95060.8|94976.2|95063.4|94986.8|95056.5|94973.8|44
1650603040000|2022-04-22 04:50:40|95061.4|94975.4|95060.1|94976.5|95063|94978.3|95059.4|94974.8|33
1650603050000|2022-04-22 04:50:50|95061.8|94978|95055.9|94983.6|95064.4|94984.3|95054.6|94977.7|32
1650603060000|2022-04-22 04:51:00|95056|94983.4|95062.2|94985.7|95065.2|94987|95056|94977.8|41
1650603070000|2022-04-22 04:51:10|95061|94985.1|95068.1|94990.5|95076.7|94992.2|95061|94985.1|59
1650603080000|2022-04-22 04:51:20|95070.4|94990.9|95067.1|94991.4|95071.6|94993.8|95062.9|94989.1|27
1650603090000|2022-04-22 04:51:30|95066.4|94991.9|95065.3|94990.7|95066.9|94992.9|95063.8|94990.7|28
1650603100000|2022-04-22 04:51:40|95063.1|94991.1|95050.9|95000.9|95065.4|95001.8|95050.9|94990.1|17
1650603110000|2022-04-22 04:51:50|95061.4|94991.2|95064.6|94989.2|95066.3|94992.1|95061.4|94988.2|29
1650603120000|2022-04-22 04:52:00|95065.2|94989|95064.5|94989.1|95067.1|94992.9|95060.2|94985.6|43
1650603130000|2022-04-22 04:52:10|95064.7|94989.3|95064.1|94987.7|95067.6|95002.2|95051.8|94985.9|34
1650603140000|2022-04-22 04:52:20|95062.8|94989.1|95056.3|94981.6|95063.7|94989.9|95053.7|94978.5|49
1650603150000|2022-04-22 04:52:30|95056.1|94980.2|95055.4|94982.3|95061.4|94983.9|95053.4|94979.4|50
1650603160000|2022-04-22 04:52:40|95055.6|94980.4|95051.2|94980.9|95059.8|94989.9|95039.8|94978.8|50
1650603170000|2022-04-22 04:52:50|95051.1|94980.8|95060.6|94980.2|95061.9|94982.3|95051.1|94979.9|39
1650603180000|2022-04-22 04:53:00|95061|94981.3|95053.5|94975.2|95061|94990.8|95040.3|94974.5|41
1650603190000|2022-04-22 04:53:10|95053.3|94975.9|95049|94972.4|95055.2|94977.8|95044.1|94969.3|41
1650603200000|2022-04-22 04:53:20|95048.1|94973.1|95045.9|94974.1|95050.5|94984.9|95034.2|94971.5|40
1650603210000|2022-04-22 04:53:30|95047.6|94973.4|95023.1|94973.1|95050.9|94975.8|95023.1|94964.7|47
1650603220000|2022-04-22 04:53:40|95023.6|94973.6|95025|94975|95034.2|94975.6|95019.4|94963.6|52
1650603230000|2022-04-22 04:53:50|95024.8|94974.8|95027.8|94977.8|95039.6|94980|95024.1|94968.4|53
1650603240000|2022-04-22 04:54:00|95027.7|94977.7|95026.7|94976.7|95029.3|94979.3|95025.4|94975.4|54
1650603250000|2022-04-22 04:54:10|95027.5|94977.5|95029.2|94979.2|95046.7|94983.6|95026.5|94966.8|62
1650603260000|2022-04-22 04:54:20|95029.8|94979.8|95030|94980|95030.9|94980.9|95027.9|94977.9|49
1650603270000|2022-04-22 04:54:30|95029.4|94979.4|95025.5|94975.5|95030|94980|95024.8|94974.8|46
1650603280000|2022-04-22 04:54:40|95025.7|94975.7|95026.3|94976.3|95027.1|94977.1|95024.8|94974.8|42
1650603290000|2022-04-22 04:54:50|95026.7|94976.7|95026.4|94976.4|95038.8|94978.8|95025.1|94966.7|45
1650603300000|2022-04-22 04:55:00|95026.3|94976.3|95029.6|94979.6|95032.3|94982.3|95024|94974|52
1650603310000|2022-04-22 04:55:10|95030.1|94980.1|95028.7|94978.7|95040.6|94981.7|95026.7|94967.1|57
1650603320000|2022-04-22 04:55:20|95028.6|94978.6|95028|94978|95030.4|94980.4|95026.7|94976.7|47
1650603330000|2022-04-22 04:55:30|95027.2|94977.2|95021.2|94971.2|95029|94979|95021.2|94971.2|36
1650603340000|2022-04-22 04:55:40|95020.7|94970.7|95032.6|94961.3|95032.6|94972.3|95020.6|94960.7|31
1650603350000|2022-04-22 04:55:50|95033|94961.5|95035.4|94961.1|95038|94962.3|95033|94960.6|20
1650603360000|2022-04-22 04:56:00|95035.5|94962|95023.5|94973.5|95038|94975.6|95023.5|94961.5|32
1650603370000|2022-04-22 04:56:10|95023.8|94973.8|95024|94974|95025.2|94975.2|95023.8|94973.8|15
1650603380000|2022-04-22 04:56:20|95023.8|94973.8|95022.1|94972.1|95025.9|94975.9|95021.7|94971.7|21
1650603390000|2022-04-22 04:56:30|95022.3|94972.3|95023.9|94973.9|95034|94974.1|95022.3|94961.1|29
1650603400000|2022-04-22 04:56:40|95023.8|94973.8|95034.5|94961.2|95034.9|94973.8|95022.2|94961.2|30
1650603410000|2022-04-22 04:56:50|95034.8|94960.7|95030.6|94958.8|95035|94973.1|95018.8|94958.6|25
1650603420000|2022-04-22 04:57:00|95029.5|94959.4|95016.3|94966.3|95032.9|94969.9|95016.2|94958.1|22
1650603430000|2022-04-22 04:57:10|95016.7|94966.7|95029.1|94958.2|95030.7|94968|95016.3|94955.9|23
1650603440000|2022-04-22 04:57:20|95028.8|94958.5|95019|94969|95029.4|94969.4|95018.2|94956.6|16
1650603450000|2022-04-22 04:57:30|95019.6|94969.6|95018.7|94968.7|95029.3|94969.6|95018.3|94955.3|29
1650603460000|2022-04-22 04:57:40|95018.5|94968.5|95018.8|94968.8|95029.8|94970.1|95018.2|94956.2|21
1650603470000|2022-04-22 04:57:50|95028.9|94958.9|95037.7|94967.5|95039.7|94980|95019.4|94958.5|29
1650603480000|2022-04-22 04:58:00|95031.1|94981.1|95031.7|94981.7|95031.7|94981.7|95029.8|94979.8|34
1650603490000|2022-04-22 04:58:10|95031.3|94981.3|95021|94971|95037.2|94981.3|95019.3|94966|41
1650603500000|2022-04-22 04:58:20|95020.8|94970.8|95032.6|94958.6|95033.1|94971.2|95019.2|94958|36
1650603510000|2022-04-22 04:58:30|95033.8|94957.3|95019.2|94969.2|95033.8|94969.3|95017.6|94957.2|39
1650603520000|2022-04-22 04:58:40|95019.1|94969.1|95015.9|94965.9|95019.3|94969.3|95015.9|94965.9|27
1650603530000|2022-04-22 04:58:50|95015.8|94965.8|95010.6|94960.6|95026.1|94965.8|95007.2|94947.3|42
1650603540000|2022-04-22 04:59:00|95010.7|94960.7|95016.9|94942.2|95020.7|94961.7|95004.9|94942|29
1650603550000|2022-04-22 04:59:10|95017.2|94942.7|95017.1|94945.5|95021.1|94946|95016.8|94942.7|34
1650603560000|2022-04-22 04:59:20|95016.8|94946|95006.4|94956.4|95018.3|94956.4|95005.9|94936.6|24
1650603570000|2022-04-22 04:59:30|95006.6|94956.6|95004.8|94954.8|95015.7|94956.6|95003.9|94944.1|19
1650603580000|2022-04-22 04:59:40|95004.5|94954.5|95015.5|94944.7|95019|94954.5|95004.5|94942.8|24
1650603590000|2022-04-22 04:59:50|95015.6|94944.6|95003.1|94953.1|95017.1|94955|95002.4|94943.7|23
1650603600000|2022-04-22 05:00:00|95004.3|94954.3|95000|94950|95006.6|94956.6|95000|94950|40
1650603610000|2022-04-22 05:00:10|95009.7|94939.4|95008.8|94935.4|95009.7|94951.3|94999.9|94934|25
1650603620000|2022-04-22 05:00:20|95008.5|94935.1|95014.6|94939.9|95014.6|94939.9|95008.1|94934.6|26
1650603630000|2022-04-22 05:00:30|95014|94940|95016.6|94942.1|95019.3|94957.1|95006.5|94938|28
1650603640000|2022-04-22 05:00:40|95016.7|94941.4|95018.8|94946.2|95019.4|94960|95007.3|94937.4|28
1650603650000|2022-04-22 05:00:50|95018.1|94946.1|95016.1|94943.8|95018.7|94956.7|95005.9|94941.9|31
1650603660000|2022-04-22 05:01:00|95016.2|94943.9|95006.3|94956.3|95016.4|94958.1|95005.9|94943.9|32
1650603670000|2022-04-22 05:01:10|95006.2|94956.2|95007.6|94957.6|95007.8|94957.8|95006|94956|18
1650603680000|2022-04-22 05:01:20|95007.5|94957.5|95016.4|94944.7|95016.5|94957.6|95005.7|94940.3|23
1650603690000|2022-04-22 05:01:30|95016.3|94944.3|95015.3|94943.7|95016.3|94957.2|95005.3|94940.7|41
1650603700000|2022-04-22 05:01:40|95015.2|94943.5|94999|94949|95015.2|94956.7|94997.5|94933.7|48
1650603710000|2022-04-22 05:01:50|94999.2|94949.2|94994.3|94944.3|95000.3|94950.3|94994.3|94944.3|27
1650603720000|2022-04-22 05:02:00|94993.8|94943.8|94990.9|94940.9|94993.8|94943.8|94990.3|94940.3|37
1650603730000|2022-04-22 05:02:10|94990.3|94940.3|94988.3|94938.3|94991.7|94941.7|94985.4|94935.4|38
1650603740000|2022-04-22 05:02:20|94988.4|94938.4|94988.9|94938.9|94989.1|94939.1|94987.8|94937.8|15
1650603750000|2022-04-22 05:02:30|94986|94936|94996.4|94925.2|94996.4|94939.8|94981.6|94922.1|41
1650603760000|2022-04-22 05:02:40|94991.4|94925.8|94987.4|94937.4|94999.8|94942.7|94987.1|94925.8|40
1650603770000|2022-04-22 05:02:50|94989.6|94939.6|94988.4|94938.4|94990.9|94940.9|94987.1|94937.1|24
1650603780000|2022-04-22 05:03:00|94988.5|94938.5|94986.2|94936.2|94988.5|94938.5|94983.5|94933.5|43
1650603790000|2022-04-22 05:03:10|94983.5|94933.5|94973.8|94923.8|94983.9|94933.9|94973|94923|58
1650603800000|2022-04-22 05:03:20|94974|94924|94972.9|94922.9|94974.4|94924.4|94972.5|94922.5|35
1650603810000|2022-04-22 05:03:30|94973.3|94923.3|94977.8|94927.8|94988|94929|94973.1|94914.8|31
1650603820000|2022-04-22 05:03:40|94977.9|94927.9|94978.9|94928.9|94987.7|94929.9|94977.8|94917.6|20
1650603830000|2022-04-22 05:03:50|94978.7|94928.7|94979.5|94929.5|94990.8|94931.1|94978.3|94917.7|40
1650603840000|2022-04-22 05:04:00|94980.5|94930.5|94989.4|94918.4|94991.4|94934.1|94978.7|94918.4|41
1650603850000|2022-04-22 05:04:10|94989.7|94919.5|94981.9|94931.9|94991|94932.6|94979.6|94919.1|37
1650603860000|2022-04-22 05:04:20|94981.6|94931.6|94981.5|94931.5|94986.3|94936.3|94981.5|94931.5|29
1650603870000|2022-04-22 05:04:30|94980.4|94930.4|94970.8|94920.8|94981.1|94931.1|94969.3|94919.3|38
1650603880000|2022-04-22 05:04:40|94973.1|94923.1|94966.2|94916.2|94984.1|94923.8|94965.8|94903.6|52
1650603890000|2022-04-22 05:04:50|94969.6|94919.6|94966.3|94916.3|94976.2|94919.6|94962.3|94903.9|48
1650603900000|2022-04-22 05:05:00|94966.4|94916.4|94959.9|94909.9|94975.2|94916.4|94959.9|94900.9|31
1650603910000|2022-04-22 05:05:10|94958.8|94908.8|94965.2|94894.5|94969.1|94909.4|94954.9|94891.9|45
1650603920000|2022-04-22 05:05:20|94955.9|94905.9|94972.8|94900.9|94973.2|94912.2|94953.5|94897.6|50
1650603930000|2022-04-22 05:05:30|94973|94900.4|94975.7|94904.5|94975.9|94917.6|94965|94900.3|36
1650603940000|2022-04-22 05:05:40|94965.4|94915.4|94962.6|94912.6|94975.3|94916.3|94962.1|94901.8|42
1650603950000|2022-04-22 05:05:50|94962.8|94912.8|94962.6|94891.2|94970.6|94912.8|94948.4|94888.5|45
1650603960000|2022-04-22 05:06:00|94953.1|94903.1|94955.2|94905.2|94955.2|94905.2|94947.8|94897.8|51
1650603970000|2022-04-22 05:06:10|94955.4|94905.4|94961.5|94911.5|94973.9|94915.8|94954.2|94901.6|48
1650603980000|2022-04-22 05:06:20|94957.4|94907.4|94961.6|94911.6|94972|94911.6|94956.4|94895.3|51
1650603990000|2022-04-22 05:06:30|94961.4|94911.4|94967.3|94917.3|94976.1|94917.4|94960.4|94906|39
1650604000000|2022-04-22 05:06:40|94967.6|94917.6|94969.7|94919.7|94970.3|94920.3|94967.6|94917.6|35
1650604010000|2022-04-22 05:06:50|94969.6|94919.6|94970.4|94920.4|94979.3|94920.5|94967.7|94908.5|29
1650604020000|2022-04-22 05:07:00|94970.3|94920.3|94969.9|94919.9|94970.9|94920.9|94967.8|94917.8|30
1650604030000|2022-04-22 05:07:10|94969.8|94919.8|94965.8|94915.8|94971.7|94921.7|94965.8|94915.8|34
1650604040000|2022-04-22 05:07:20|94966|94916|95002.3|94924.7|95010.8|94932.1|94965.2|94911.8|59
1650604050000|2022-04-22 05:07:30|94990|94940|94971.5|94921.5|95000.6|94940.5|94971.5|94908.9|62
1650604060000|2022-04-22 05:07:40|94981.6|94911.4|94971.9|94921.9|94981.6|94924.2|94971.6|94911.4|49
1650604070000|2022-04-22 05:07:50|94971.4|94921.4|94970.2|94920.2|94980.1|94922.8|94969|94908.7|51
1650604080000|2022-04-22 05:08:00|94970.7|94920.7|94979.5|94907.7|94980.5|94920.9|94968.1|94907.7|51
1650604090000|2022-04-22 05:08:10|94979.2|94907.6|94969.7|94919.7|94980.7|94921|94968.6|94907.6|58
1650604100000|2022-04-22 05:08:20|94969.8|94919.8|94971.1|94921.1|94978.9|94922.6|94968.1|94908.5|48
1650604110000|2022-04-22 05:08:30|94970.9|94920.9|94963.6|94893.4|94970.9|94920.9|94953.5|94890.9|51
1650604120000|2022-04-22 05:08:40|94955.3|94905.3|94961.9|94890.8|94964.2|94906.5|94952.2|94890.5|38
1650604130000|2022-04-22 05:08:50|94961.8|94890.7|94954|94904|94964.8|94904.9|94953.3|94890.1|34
1650604140000|2022-04-22 05:09:00|94953.9|94903.9|94954.9|94904.9|94964.5|94906.7|94953.9|94891.6|31
1650604150000|2022-04-22 05:09:10|94954.6|94904.6|94962|94912|94962.6|94912.6|94953|94903|40
1650604160000|2022-04-22 05:09:20|94962.3|94912.3|94960.7|94910.7|94965.5|94915.5|94960.5|94910.5|47
1650604170000|2022-04-22 05:09:30|94960.6|94910.6|94958.8|94908.8|94974.2|94913.6|94958.8|94897|47
1650604180000|2022-04-22 05:09:40|94968.4|94897.3|94958.6|94908.6|94968.4|94910.1|94957.5|94897.3|23
1650604190000|2022-04-22 05:09:50|94958.9|94908.9|94956.9|94906.9|94958.9|94908.9|94956.9|94906.9|26
1650604200000|2022-04-22 05:10:00|94957.1|94907.1|94956.3|94906.3|94960.5|94910.5|94956.3|94906.3|31
1650604210000|2022-04-22 05:10:10|94956.4|94906.4|94949|94899|94956.4|94906.4|94948.5|94898.5|31
1650604220000|2022-04-22 05:10:20|94948.8|94898.8|94957|94887|94957.5|94901.1|94946.8|94885.8|39
1650604230000|2022-04-22 05:10:30|94946.9|94896.9|94946.7|94896.7|94958.4|94897.3|94946.4|94884.6|35
1650604240000|2022-04-22 05:10:40|94946.8|94896.8|94944|94894|94955.7|94896.9|94942.8|94882.5|30
1650604250000|2022-04-22 05:10:50|94944.2|94894.2|94943.8|94893.8|94946.4|94896.4|94942.2|94892.2|26
1650604260000|2022-04-22 05:11:00|94942.9|94892.9|94940.7|94890.7|94942.9|94892.9|94940.7|94890.7|27
1650604270000|2022-04-22 05:11:10|94940.9|94890.9|94951.4|94873.5|94951.4|94892|94940.8|94873.5|11
1650604280000|2022-04-22 05:11:20|94950.9|94874.4|94948.8|94876.7|94950.9|94891.9|94938.3|94874.4|31
1650604290000|2022-04-22 05:11:30|94938.7|94888.7|94941.5|94891.5|94951.7|94891.5|94938.2|94879.1|30
1650604300000|2022-04-22 05:11:40|94941.2|94891.2|94940.8|94890.8|94942.1|94892.1|94938.9|94888.9|29
1650604310000|2022-04-22 05:11:50|94940.9|94890.9|94942.1|94892.1|94942.8|94892.8|94940.9|94890.9|25
1650604320000|2022-04-22 05:12:00|94942|94892|94957.5|94885.7|94958.9|94898.3|94940.8|94879.3|32
1650604330000|2022-04-22 05:12:10|94959.7|94885.1|94947.2|94897.2|94959.7|94897.2|94945.4|94884.8|38
1650604340000|2022-04-22 05:12:20|94947.4|94897.4|94943.1|94893.1|94957.4|94897.5|94931.3|94876.6|41
1650604350000|2022-04-22 05:12:30|94943.6|94893.6|94949.3|94899.3|94965.7|94902|94943|94879.8|41
1650604360000|2022-04-22 05:12:40|94949.2|94899.2|94964.9|94894.7|94966.1|94905.5|94949.2|94890.7|49
1650604370000|2022-04-22 05:12:50|94966.4|94896.4|94971|94897.1|94971.7|94914.6|94957.4|94895.3|41
1650604380000|2022-04-22 05:13:00|94969|94898.6|94960.1|94910.1|94971.5|94910.2|94955.7|94897.7|37
1650604390000|2022-04-22 05:13:10|94960|94910|94971.3|94900.6|94972.5|94910.5|94959.7|94899.4|30
1650604400000|2022-04-22 05:13:20|94961.1|94911.1|94960.1|94910.1|94976.3|94917|94960|94900.7|41
1650604410000|2022-04-22 05:13:30|94961.7|94911.7|94978.6|94907.6|94978.7|94918.4|94959.9|94901.3|49
1650604420000|2022-04-22 05:13:40|94966.9|94916.9|94980.3|94908.4|94981.1|94919.3|94966.6|94906|40
1650604430000|2022-04-22 05:13:50|94980.2|94908.3|94967.4|94917.4|94982.1|94919.1|94967.3|94906.7|34
1650604440000|2022-04-22 05:14:00|94967.2|94917.2|94966.6|94916.6|94969.4|94919.4|94966.4|94916.4|39
1650604450000|2022-04-22 05:14:10|94966.7|94916.7|94969.1|94919.1|94969.2|94919.2|94966.5|94916.5|21
1650604460000|2022-04-22 05:14:20|94969.2|94919.2|94968.8|94918.8|94976.5|94919.2|94968.4|94905.2|18
1650604470000|2022-04-22 05:14:30|94968.6|94918.6|94965.8|94915.8|94978.3|94918.6|94965|94903.2|16
1650604480000|2022-04-22 05:14:40|94976.2|94905|94974.9|94924.9|94984.7|94924.9|94969|94905|40
1650604490000|2022-04-22 05:14:50|94974.6|94924.6|94971.3|94921.3|94983.6|94925.9|94970.5|94909.1|38
1650604500000|2022-04-22 05:15:00|94972.2|94922.2|94974.2|94924.2|94984.9|94925.3|94971.7|94912.4|42
1650604510000|2022-04-22 05:15:10|94973.5|94923.5|94978.7|94903.8|94979.7|94923.7|94967.8|94903.1|29
1650604520000|2022-04-22 05:15:20|94979.2|94901.8|94979.6|94902|94980.3|94916.3|94966.3|94901.1|45
1650604530000|2022-04-22 05:15:30|94979.7|94901|94990.5|94919.6|94991|94930.6|94970.5|94901|53
1650604540000|2022-04-22 05:15:40|94990.3|94919.5|94988.8|94912.6|94991.2|94930.4|94977.5|94912.6|30
1650604550000|2022-04-22 05:15:50|94988.9|94912.7|94978.5|94928.5|94988.9|94928.5|94977|94912.5|30
1650604560000|2022-04-22 05:16:00|94979|94929|94972.4|94922.4|94987.4|94929|94971.7|94913.1|38
1650604570000|2022-04-22 05:16:10|94972.5|94922.5|94970.2|94920.2|94973.1|94923.1|94967.7|94917.7|29
1650604580000|2022-04-22 05:16:20|94969.6|94919.6|94978.2|94908|94978.2|94920.6|94965.4|94905.9|32
1650604590000|2022-04-22 05:16:30|94968.4|94918.4|94970.9|94920.9|94980.9|94921.3|94968.4|94906.5|27
1650604600000|2022-04-22 05:16:40|94970.6|94920.6|94972|94922|94972.7|94922.7|94970.6|94920.6|22
1650604610000|2022-04-22 05:16:50|94972.1|94922.1|94978.6|94928.6|94998.3|94930.4|94972.1|94912.4|31
1650604620000|2022-04-22 05:17:00|94978.9|94928.9|94990.5|94915.4|94991.2|94929|94978.9|94912.3|31
1650604630000|2022-04-22 05:17:10|94991.1|94914.9|94978.8|94902.5|94991.6|94929.1|94971|94901|38
1650604640000|2022-04-22 05:17:20|94980.8|94897.5|94984.2|94908.7|94984.3|94919.6|94968.9|94897.5|37
1650604650000|2022-04-22 05:17:30|94984.6|94909.1|94974.5|94924.5|94984.6|94924.7|94974|94907.4|31
1650604660000|2022-04-22 05:17:40|94985.1|94914.5|94992.7|94912.8|94993.2|94930.4|94976.2|94907|46
1650604670000|2022-04-22 05:17:50|94992.4|94919.9|94992.4|94917.1|94995.2|94920.7|94990.7|94910.3|33
1650604680000|2022-04-22 05:18:00|94990.7|94917.2|94980|94930|94992.9|94930|94979.9|94915.1|25
1650604690000|2022-04-22 05:18:10|94990.3|94919.4|94973.3|94923.3|94997.9|94947.4|94971.3|94908.3|54
1650604700000|2022-04-22 05:18:20|94973.2|94923.2|94979.8|94909.8|94983.1|94923.2|94968.4|94908.3|52
1650604710000|2022-04-22 05:18:30|94970|94920|94972.3|94922.3|94984.9|94924.3|94969.9|94908.2|57
1650604720000|2022-04-22 05:18:40|94972.4|94922.4|94975.7|94925.7|94983|94926.1|94970.8|94910.3|52
1650604730000|2022-04-22 05:18:50|94975|94925|94996|94919.5|94996|94934.5|94974.4|94919.5|54
1650604740000|2022-04-22 05:19:00|94994.6|94922.2|94998.5|94922.2|95001.6|94938|94980|94918.3|63
1650604750000|2022-04-22 05:19:10|94995.7|94924.8|94997.4|94923.8|94998.7|94935.5|94985.2|94922.4|32
1650604760000|2022-04-22 05:19:20|94996.9|94925.3|94997.7|94923.7|94997.8|94936.5|94984.3|94923|32
1650604770000|2022-04-22 05:19:30|94997.8|94923.9|94986.8|94916.3|94997.9|94934.9|94973.7|94912.5|60
1650604780000|2022-04-22 05:19:40|94987.4|94913.5|94984.6|94914.3|94988.3|94928.3|94974.4|94912.9|47
1650604790000|2022-04-22 05:19:50|94985|94914.6|94976.2|94926.2|94985|94927.2|94972.3|94910.9|38
1650604800000|2022-04-22 05:20:00|94976.3|94926.3|94993.6|94921.2|94994.7|94931.4|94975.3|94919.8|34
1650604810000|2022-04-22 05:20:10|94993.3|94929|94994.5|94922.3|94997.4|94933.1|94978.5|94918.2|54
1650604820000|2022-04-22 05:20:20|94983.2|94933.2|94999.3|94924.7|94999.3|94936.7|94982.6|94921.7|34
1650604830000|2022-04-22 05:20:30|94999.2|94925.2|94985.2|94935.2|95001.7|94936.9|94985.2|94922.4|33
1650604840000|2022-04-22 05:20:40|94985.3|94935.3|94984.7|94934.7|94999.4|94938.5|94984|94922.6|39
1650604850000|2022-04-22 05:20:50|94994.6|94924.1|94986.1|94936.1|94997.8|94937.4|94984.7|94923.7|27
1650604860000|2022-04-22 05:21:00|94986.2|94936.2|94985.9|94935.9|94987.2|94937.2|94984.3|94934.3|18
1650604870000|2022-04-22 05:21:10|94985.4|94935.4|94988.5|94938.5|94990.3|94940.3|94984.8|94934.8|28
1650604880000|2022-04-22 05:21:20|94988.7|94938.7|94999.7|94928.6|94999.7|94939.8|94985.9|94925.3|38
1650604890000|2022-04-22 05:21:30|94989.2|94939.2|94994.3|94944.3|95020.3|94960.2|94989|94928.4|45
1650604900000|2022-04-22 05:21:40|94994.1|94944.1|94992|94942|95006.7|94946.3|94991.3|94930.2|46
1650604910000|2022-04-22 05:21:50|94991.4|94941.4|94992.7|94942.7|94992.7|94942.7|94991|94941|31
1650604920000|2022-04-22 05:22:00|94991.1|94941.1|94997.2|94947.2|95007|94947.2|94987.9|94928.2|56
1650604930000|2022-04-22 05:22:10|95006.1|94935.8|94995.7|94945.7|95006.2|94946.3|94993.7|94934.7|41
1650604940000|2022-04-22 05:22:20|94995.6|94945.6|94993.6|94943.6|95006.3|94946.5|94991.4|94931.7|33
1650604950000|2022-04-22 05:22:30|94993.4|94943.4|94996.1|94946.1|94997|94947|94992.8|94942.8|32
1650604960000|2022-04-22 05:22:40|94996.4|94946.4|94997|94947|94999|94949|94994.4|94944.4|30
1650604970000|2022-04-22 05:22:50|94995.5|94945.5|94996.7|94946.7|94997.3|94947.3|94995.2|94945.2|31
1650604980000|2022-04-22 05:23:00|94996.8|94946.8|94998.8|94948.8|94998.8|94948.8|94996.2|94946.2|31
1650604990000|2022-04-22 05:23:10|94998.2|94948.2|95001.5|94951.5|95005|94955|94998.1|94948.1|47
1650605000000|2022-04-22 05:23:20|95002|94952|95001.3|94951.3|95014|94953.5|95000|94939.7|29
1650605010000|2022-04-22 05:23:30|95001.9|94951.9|95002.7|94952.7|95013.9|94953.6|95001.7|94941.1|34
1650605020000|2022-04-22 05:23:40|95002.1|94952.1|95002.9|94952.9|95003.2|94953.2|94999.3|94949.3|28
1650605030000|2022-04-22 05:23:50|95003.7|94953.7|95002.6|94952.6|95003.8|94953.8|95001.1|94951.1|23
1650605040000|2022-04-22 05:24:00|95003|94953|95003.3|94953.3|95005.6|94955.6|95002.2|94952.2|34
1650605050000|2022-04-22 05:24:10|95003.5|94953.5|95002.8|94952.8|95004.1|94954.1|95002.2|94952.2|32
1650605060000|2022-04-22 05:24:20|95003.2|94953.2|95002.1|94952.1|95004.6|94954.6|95000.9|94950.9|25
1650605070000|2022-04-22 05:24:30|95002.2|94952.2|95006.1|94956.1|95006.1|94956.1|95000.4|94950.4|39
1650605080000|2022-04-22 05:24:40|95005.3|94955.3|95001.1|94951.1|95006.4|94956.4|95001.1|94951.1|33
1650605090000|2022-04-22 05:24:50|95000.7|94950.7|95007.5|94957.5|95007.9|94957.9|95000.7|94950.7|29
1650605100000|2022-04-22 05:25:00|95007.2|94957.2|95018.3|94968.3|95031.6|94971.1|95007.2|94956.1|55
1650605110000|2022-04-22 05:25:10|95018.5|94968.5|95021.8|94971.8|95029.1|94972.3|95016.7|94956.9|41
1650605120000|2022-04-22 05:25:20|95020.6|94970.6|95018.2|94968.2|95021.4|94971.4|95018.2|94968.2|29
1650605130000|2022-04-22 05:25:30|95018.4|94968.4|95022.9|94972.9|95022.9|94972.9|95018|94968|31
1650605140000|2022-04-22 05:25:40|95023|94973|95023.5|94973.5|95023.5|94973.5|95021.2|94971.2|23
1650605150000|2022-04-22 05:25:50|95023.4|94973.4|95032.6|94958.9|95032.6|94977.6|95021.4|94958.8|40
1650605160000|2022-04-22 05:26:00|95031.5|94960.9|95022.1|94972.1|95032.9|94972.9|95021.3|94959.4|35
1650605170000|2022-04-22 05:26:10|95022.3|94972.3|95019.4|94969.4|95034|94975.7|95019.3|94962.1|40
1650605180000|2022-04-22 05:26:20|95020.1|94970.1|95016|94966|95030.8|94970.4|95013.2|94950.2|44
1650605190000|2022-04-22 05:26:30|95014.8|94964.8|95013.9|94963.9|95015.9|94965.9|95013|94963|37
1650605200000|2022-04-22 05:26:40|95013.6|94963.6|95012.9|94962.9|95024.8|94964.5|95012.9|94952.3|24
1650605210000|2022-04-22 05:26:50|95013.1|94963.1|95020.4|94970.4|95033.2|94972.6|95013.1|94957.9|50
1650605220000|2022-04-22 05:27:00|95019.9|94969.9|95017.7|94967.7|95019.9|94969.9|95017.1|94967.1|39
1650605230000|2022-04-22 05:27:10|95017.6|94967.6|95022.6|94972.6|95022.9|94972.9|95016.4|94966.4|40
1650605240000|2022-04-22 05:27:20|95022.4|94972.4|95025.9|94975.9|95030.1|94980.1|95022.2|94972.2|56
1650605250000|2022-04-22 05:27:30|95026|94976|95024.3|94974.3|95026.8|94976.8|95022.1|94972.1|45
1650605260000|2022-04-22 05:27:40|95024.2|94974.2|95022.1|94972.1|95024.7|94974.7|95021.8|94971.8|28
1650605270000|2022-04-22 05:27:50|95022.3|94972.3|95016.4|94966.4|95028.6|94972.5|95014.9|94950.5|42
1650605280000|2022-04-22 05:28:00|95016.6|94966.6|95023|94973|95033.9|94974.3|95016.2|94963.5|54
1650605290000|2022-04-22 05:28:10|95022.8|94972.8|95025.6|94975.6|95034.8|94976.4|95022|94964.2|44
1650605300000|2022-04-22 05:28:20|95026|94976|95022.3|94972.3|95026.8|94976.8|95022.3|94972.3|27
1650605310000|2022-04-22 05:28:30|95022.5|94972.5|95020.1|94970.1|95023.8|94973.8|95019.3|94969.3|41
1650605320000|2022-04-22 05:28:40|95020|94970|95021|94971|95021|94971|95016.2|94966.2|40
1650605330000|2022-04-22 05:28:50|95019.8|94969.8|95013.8|94963.8|95023.9|94971.4|95013.8|94953.6|45
1650605340000|2022-04-22 05:29:00|95014|94964|95016.1|94966.1|95016.1|94966.1|95013.2|94963.2|28
1650605350000|2022-04-22 05:29:10|95014.8|94964.8|95011.5|94961.5|95015.2|94965.2|95011.5|94961.5|41
1650605360000|2022-04-22 05:29:20|95011.6|94961.6|95015.2|94965.2|95015.7|94965.7|95011.4|94961.4|37
1650605370000|2022-04-22 05:29:30|95015|94965|95018.8|94968.8|95020.5|94970.5|95015|94965|35
1650605380000|2022-04-22 05:29:40|95018.7|94968.7|95021.6|94971.6|95026.2|94976.2|95018.3|94968.3|56
1650605390000|2022-04-22 05:29:50|95022|94972|95031.3|94981.3|95072.2|95014.5|95022|94970.6|68
1650605400000|2022-04-22 05:30:00|95032.4|94982.4|95035.7|94985.7|95044|94988|95031.3|94972.4|47
1650605410000|2022-04-22 05:30:10|95035.5|94985.5|95038.3|94988.3|95048.6|94988.4|95035.5|94978.2|38
1650605420000|2022-04-22 05:30:20|95038.4|94988.4|95039.9|94989.9|95049.9|94991.6|95038.4|94979|38
1650605430000|2022-04-22 05:30:30|95040.4|94990.4|95038.3|94988.3|95042|94992|95037.5|94987.5|28
1650605440000|2022-04-22 05:30:40|95038.5|94988.5|95040|94990|95040|94990|95034|94984|46
1650605450000|2022-04-22 05:30:50|95040.1|94990.1|95036.8|94986.8|95040.5|94990.5|95036.5|94986.5|45
1650605460000|2022-04-22 05:31:00|95036.3|94986.3|95054|94983.5|95055.1|94994.2|95036.3|94982.6|41
1650605470000|2022-04-22 05:31:10|95054.2|94983.2|95050.1|95000.1|95054.2|95002.8|95043.8|94983.2|50
1650605480000|2022-04-22 05:31:20|95049.6|94999.6|95062.1|95012.1|95062.8|95012.1|95049.3|94990.4|46
1650605490000|2022-04-22 05:31:30|95064.6|95014.6|95068|95018|95071.6|95021.6|95064.6|95014.6|63
1650605500000|2022-04-22 05:31:40|95068.5|95018.5|95066.7|95016.7|95069.5|95019.5|95064.1|95014.1|54
1650605510000|2022-04-22 05:31:50|95065.6|95015.6|95063.1|95013.1|95067.6|95017.6|95061|95011|63
1650605520000|2022-04-22 05:32:00|95063.8|95013.8|95048|94998|95063.8|95013.8|95047.3|94985.2|55
1650605530000|2022-04-22 05:32:10|95047.2|94997.2|95059.6|95009.6|95072.4|95013.7|95047.2|94997.2|54
1650605540000|2022-04-22 05:32:20|95060|95010|95064.2|95014.2|95076.4|95018.1|95059.4|94998.2|61
1650605550000|2022-04-22 05:32:30|95064.1|95014.1|95060|95010|95064.3|95014.3|95058.9|95008.9|57
1650605560000|2022-04-22 05:32:40|95060.5|95010.5|95062.7|95012.7|95065.2|95015.2|95059.2|95009.2|50
1650605570000|2022-04-22 05:32:50|95062.8|95012.8|95066.7|95016.7|95067.4|95017.4|95060|95010|56
1650605580000|2022-04-22 05:33:00|95067.1|95017.1|95067.8|95017.8|95069.1|95019.1|95064.3|95014.3|45
1650605590000|2022-04-22 05:33:10|95067.6|95017.6|95067.2|95017.2|95068.6|95018.6|95066.4|95016.4|31
1650605600000|2022-04-22 05:33:20|95067.3|95017.3|95067.6|95017.6|95067.9|95017.9|95064|95014|34
1650605610000|2022-04-22 05:33:30|95066.7|95016.7|95059.7|95009.7|95066.7|95016.7|95057.9|95007.9|49
1650605620000|2022-04-22 05:33:40|95060.5|95010.5|95056|95006|95060.7|95010.7|95053.7|95003.7|43
1650605630000|2022-04-22 05:33:50|95056.2|95006.2|95059.4|95009.4|95059.7|95009.7|95054.8|95004.8|45
1650605640000|2022-04-22 05:34:00|95059.6|95009.6|95059.8|95009.8|95063.2|95013.2|95059|95009|49
1650605650000|2022-04-22 05:34:10|95059.7|95009.7|95055.2|95005.2|95061.1|95011.1|95051.8|95001.8|56
1650605660000|2022-04-22 05:34:20|95054.5|95004.5|95053.4|95003.4|95057.4|95007.4|95053.1|95003.1|53
1650605670000|2022-04-22 05:34:30|95053.2|95003.2|95052.5|95002.5|95054.9|95004.9|95050.7|95000.7|53
1650605680000|2022-04-22 05:34:40|95051.5|95001.5|95050.6|95000.6|95052.5|95002.5|95048.6|94998.6|51
1650605690000|2022-04-22 05:34:50|95050.5|95000.5|95040.5|94990.5|95052.4|95002.4|95040|94990|67
1650605700000|2022-04-22 05:35:00|95041|94991|95039.9|94989.9|95043.4|94993.4|95038|94988|60
1650605710000|2022-04-22 05:35:10|95039.8|94989.8|95040.4|94990.4|95041.9|94991.9|95038.7|94988.7|54
1650605720000|2022-04-22 05:35:20|95039.3|94989.3|95041.4|94991.4|95041.6|94991.6|95036.8|94986.8|51
1650605730000|2022-04-22 05:35:30|95041.3|94991.3|95040.1|94990.1|95042.4|94992.4|95036.6|94986.6|53
1650605740000|2022-04-22 05:35:40|95040.2|94990.2|95039.7|94989.7|95041|94991|95037.8|94987.8|50
1650605750000|2022-04-22 05:35:50|95040|94990|95037.7|94987.7|95041.3|94991.3|95037.1|94987.1|50
1650605760000|2022-04-22 05:36:00|95037.2|94987.2|95037.5|94987.5|95039.3|94989.3|95037.2|94987.2|50
1650605770000|2022-04-22 05:36:10|95037.7|94987.7|95025.9|94975.9|95039.9|94989.7|95021.9|94967.3|63
1650605780000|2022-04-22 05:36:20|95025.3|94975.3|95025.3|94975.3|95025.4|94975.4|95020.6|94970.6|52
1650605790000|2022-04-22 05:36:30|95023.4|94973.4|95023.7|94973.7|95024.7|94974.7|95018.8|94968.8|51
1650605800000|2022-04-22 05:36:40|95023.9|94973.9|95022.9|94972.9|95024.9|94974.9|95021.1|94971.1|35
1650605810000|2022-04-22 05:36:50|95021.6|94971.6|94996.2|94946.2|95022|94972|94995.7|94945.7|62
1650605820000|2022-04-22 05:37:00|94995.6|94945.6|95011.8|94939.5|95012.3|94953.8|94995.6|94939.5|63
1650605830000|2022-04-22 05:37:10|95011.9|94939.7|95006|94956|95012.5|94959.6|95001.1|94939.7|45
1650605840000|2022-04-22 05:37:20|95006.9|94956.9|95033.7|94983.7|95033.7|94983.7|95005.9|94954.6|55
1650605850000|2022-04-22 05:37:30|95032.1|94982.1|95031.9|94981.9|95034.9|94984.9|95031.9|94981.9|32
1650605860000|2022-04-22 05:37:40|95033.2|94983.2|95030.7|94980.7|95039.3|94989.3|95028.2|94978.2|33
1650605870000|2022-04-22 05:37:50|95030.6|94980.6|95029.7|94979.7|95033.3|94983.3|95029.5|94979.5|33
1650605880000|2022-04-22 05:38:00|95029.8|94979.8|95030.9|94980.9|95033.2|94983.2|95029.8|94979.8|40
1650605890000|2022-04-22 05:38:10|95031|94981|95032.9|94982.9|95033.4|94983.4|95030.1|94980.1|42
1650605900000|2022-04-22 05:38:20|95032.5|94982.5|95033.7|94983.7|95034.1|94984.1|95027.9|94977.9|33
1650605910000|2022-04-22 05:38:30|95033.3|94983.3|95034.9|94984.9|95034.9|94984.9|95030.8|94980.8|37
1650605920000|2022-04-22 05:38:40|95034.4|94984.4|95055.7|95005.7|95056|95006|95034.4|94984.4|39
1650605930000|2022-04-22 05:38:50|95056.8|95006.8|95054.5|95004.5|95056.8|95006.8|95050.4|95000.4|36
1650605940000|2022-04-22 05:39:00|95054.8|95004.8|95054.5|95004.5|95054.8|95004.8|95052.2|95002.2|23
1650605950000|2022-04-22 05:39:10|95054.7|95004.7|95052.8|95002.8|95055.1|95005.1|95048.6|94998.6|49
1650605960000|2022-04-22 05:39:20|95052.7|95002.7|95053.3|95003.3|95055|95005|95050.8|95000.8|42
1650605970000|2022-04-22 05:39:30|95052.8|95002.8|95055.9|95005.9|95056|95006|95051.2|95001.2|32
1650605980000|2022-04-22 05:39:40|95056|95006|95055.3|95005.3|95056.7|95006.7|95053.8|95003.8|27
1650605990000|2022-04-22 05:39:50|95054.2|95004.2|95003.7|94953.7|95054.2|95004.2|94989.1|94939.1|49
1650606000000|2022-04-22 05:40:00|95004.1|94954.1|95010.1|94960.1|95018.5|94960.2|95003.3|94945.1|46
1650606010000|2022-04-22 05:40:10|95010.2|94960.2|95009.7|94959.7|95019.5|94960.2|95007|94944|34
1650606020000|2022-04-22 05:40:20|95009.9|94959.9|95015.8|94944.6|95020.9|94959.9|95006.2|94944.6|42
1650606030000|2022-04-22 05:40:30|95015.7|94944.5|95005.1|94955.1|95015.7|94957.2|95003.2|94943.8|40
1650606040000|2022-04-22 05:40:40|95005.5|94955.5|95005.3|94955.3|95005.9|94955.9|95005|94955|30
1650606050000|2022-04-22 05:40:50|95005.5|94955.5|95014.6|94942.8|95014.9|94956.1|95004|94942.7|15
1650606060000|2022-04-22 05:41:00|95014.9|94943|95005.3|94955.3|95015.9|94956.4|95003.9|94940.9|26
1650606070000|2022-04-22 05:41:10|95005.4|94955.4|95005.6|94955.6|95016.2|94958|95005.1|94946|28
1650606080000|2022-04-22 05:41:20|95007.7|94957.7|95003.4|94953.4|95008.7|94958.7|95001|94951|35
1650606090000|2022-04-22 05:41:30|95004|94954|95003|94953|95011.9|94954.6|95000.5|94935.7|40
1650606100000|2022-04-22 05:41:40|95002.9|94952.9|95006.1|94956.1|95016.1|94956.6|95002.9|94942.3|32
1650606110000|2022-04-22 05:41:50|95006.2|94956.2|95008.4|94958.4|95016.6|94958.9|95005.7|94943.7|25
1650606120000|2022-04-22 05:42:00|95008.5|94958.5|95011.7|94961.7|95022.1|94962|95007.3|94947.3|33
1650606130000|2022-04-22 05:42:10|95011.9|94961.9|95018.5|94968.5|95028.3|94969.1|95011.5|94951.6|30
1650606140000|2022-04-22 05:42:20|95018.6|94968.6|95018.2|94968.2|95022.5|94972.5|95018.2|94968.2|34
1650606150000|2022-04-22 05:42:30|95018.6|94968.6|95009.7|94959.7|95018.6|94968.6|95009.4|94959.4|35
1650606160000|2022-04-22 05:42:40|95009.5|94959.5|95003.5|94953.5|95019.4|94960.4|95003|94942.6|46
1650606170000|2022-04-22 05:42:50|95003.1|94953.1|95007.2|94957.2|95008.5|94958.5|95003.1|94953.1|40
1650606180000|2022-04-22 05:43:00|95007.4|94957.4|95007.5|94957.5|95008.4|94958.4|95006.9|94956.9|25
1650606190000|2022-04-22 05:43:10|95007.7|94957.7|95012.2|94962.2|95012.3|94962.3|95005.4|94955.4|35
1650606200000|2022-04-22 05:43:20|95012.5|94962.5|95012.6|94962.6|95013|94963|95011|94961|42
1650606210000|2022-04-22 05:43:30|95012.8|94962.8|95014.6|94964.6|95015.2|94965.2|95012|94962|35
1650606220000|2022-04-22 05:43:40|95014.1|94964.1|95014.9|94964.9|95015.5|94965.5|95014.1|94964.1|16
1650606230000|2022-04-22 05:43:50|95015.3|94965.3|95017|94967|95017.6|94967.6|95015.3|94965.3|23
1650606240000|2022-04-22 05:44:00|95016.9|94966.9|95033.8|94956.9|95033.8|94970.5|95016.3|94953.6|30
1650606250000|2022-04-22 05:44:10|95032.7|94960.7|95019.4|94969.4|95034.3|94972.8|95018.8|94958.3|33
1650606260000|2022-04-22 05:44:20|95019|94969|95019.8|94969.8|95020.7|94970.7|95018.2|94968.2|29
1650606270000|2022-04-22 05:44:30|95019.6|94969.6|95023.7|94973.7|95031.7|94975.5|95019.6|94961.7|37
1650606280000|2022-04-22 05:44:40|95024.1|94974.1|95024|94974|95033.1|94974.4|95023.1|94963|25
1650606290000|2022-04-22 05:44:50|95023.9|94973.9|95024.6|94974.6|95034.3|94974.9|95023.7|94961.5|22
1650606300000|2022-04-22 05:45:00|95024.4|94974.4|95022.1|94972.1|95024.7|94974.7|95021.8|94971.8|31
1650606310000|2022-04-22 05:45:10|95022.5|94972.5|95009.6|94959.6|95022.6|94972.6|95008.3|94958.3|36
1650606320000|2022-04-22 05:45:20|95011.3|94961.3|95023.3|94973.3|95033.3|94973.9|95009.7|94959.7|59
1650606330000|2022-04-22 05:45:30|95023.1|94973.1|95013.9|94963.9|95024.6|94973.1|95011.8|94950.4|70
1650606340000|2022-04-22 05:45:40|95024.2|94953.2|95015|94965|95025.1|94965.7|95013|94951.9|50
1650606350000|2022-04-22 05:45:50|95014.8|94964.8|95015.6|94965.6|95023.8|94967.1|95012|94950.9|57
1650606360000|2022-04-22 05:46:00|95015.7|94965.7|95030.1|94958|95030.1|94972.3|95015.2|94958|56
1650606370000|2022-04-22 05:46:10|95030|94959.1|95024.4|94974.4|95035.5|94977.2|95019.5|94959.1|50
1650606380000|2022-04-22 05:46:20|95024.2|94974.2|95040.2|94967.2|95040.2|94978|95023.4|94959.4|36
1650606390000|2022-04-22 05:46:30|95039.8|94967.7|95028.3|94978.3|95040|94979.5|95027.3|94965.7|44
1650606400000|2022-04-22 05:46:40|95028.2|94978.2|95027.7|94977.7|95038.4|94978.6|95025.1|94964.1|36
1650606410000|2022-04-22 05:46:50|95027.6|94977.6|95033.1|94983.1|95042.7|94983.1|95027.6|94966.1|36
1650606420000|2022-04-22 05:47:00|95033.7|94983.7|95049.6|94977.4|95050.8|94991.1|95032.4|94972.4|49
1650606430000|2022-04-22 05:47:10|95050.3|94977.7|95048.7|94978.2|95051.5|94989.8|95038.4|94974.3|48
1650606440000|2022-04-22 05:47:20|95039.1|94989.1|95043.2|94972.9|95051.3|94989.4|95033.7|94971.6|55
1650606450000|2022-04-22 05:47:30|95045.1|94972.8|95041.7|94969.8|95045.1|94982.6|95027.1|94968.4|54
1650606460000|2022-04-22 05:47:40|95041.2|94968.4|95031.2|94981.2|95042.6|94982.9|95029.7|94968.4|56
1650606470000|2022-04-22 05:47:50|95030.6|94980.6|95034.3|94984.3|95043.3|94984.9|95029.7|94968.9|55
1650606480000|2022-04-22 05:48:00|95035|94985|95034.2|94984.2|95038.2|94988.2|95032.5|94982.5|51
1650606490000|2022-04-22 05:48:10|95034.4|94984.4|95034|94984|95036.9|94986.9|95032.1|94982.1|55
1650606500000|2022-04-22 05:48:20|95033.7|94983.7|95035.3|94985.3|95047|94986.4|95032.9|94972.3|65
1650606510000|2022-04-22 05:48:30|95035.4|94985.4|95028.7|94978.7|95045|94985.4|95027.3|94972.6|57
1650606520000|2022-04-22 05:48:40|95029.1|94979.1|95025.6|94975.6|95031.2|94981.2|95024|94974|41
1650606530000|2022-04-22 05:48:50|95025.9|94975.9|95031.1|94981.1|95042.4|94983.3|95023.2|94970.3|61
1650606540000|2022-04-22 05:49:00|95031.3|94981.3|95042|94970.3|95043.9|94983.2|95030.6|94967.9|61
1650606550000|2022-04-22 05:49:10|95041.1|94970.4|95034.4|94984.4|95044.9|94984.7|95031.2|94970.1|61
1650606560000|2022-04-22 05:49:20|95033.6|94983.6|95042.1|94992.1|95042.1|94992.1|95031.5|94981.5|62
1650606570000|2022-04-22 05:49:30|95039.5|94989.5|95040.7|94990.7|95050.2|94990.8|95035.6|94976.8|58
1650606580000|2022-04-22 05:49:40|95040.3|94990.3|95039.6|94989.6|95053|94992.7|95035.9|94974.4|67
1650606590000|2022-04-22 05:49:50|95038.2|94988.2|95033.6|94983.6|95050.5|94988.4|95033.3|94971.3|70
1650606600000|2022-04-22 05:50:00|95033.8|94983.8|95043.3|94970.4|95050.9|94989.4|95031.5|94967.7|77
1650606610000|2022-04-22 05:50:10|95043.1|94971|95023.3|94973.3|95043.1|94980.5|95019.2|94946.6|68
1650606620000|2022-04-22 05:50:20|95023.7|94973.7|95033.1|94958.2|95036.5|94975.8|95019.4|94955.2|58
1650606630000|2022-04-22 05:50:30|95033.4|94958.4|95036.3|94954.1|95036.8|94960.3|95027.2|94953.2|50
1650606640000|2022-04-22 05:50:40|95035.7|94954.9|95032.1|94945.7|95038.3|94956.8|95031.5|94944.4|43
1650606650000|2022-04-22 05:50:50|95032.5|94947.4|95031.1|94952.3|95034.7|94954.8|95024.8|94944.4|60
1650606660000|2022-04-22 05:51:00|95030.2|94954.1|95031.1|94948.2|95035.6|94956.1|95029.9|94948.1|54
1650606670000|2022-04-22 05:51:10|95031.8|94948.4|95027.9|94955.6|95033.6|94955.7|95027.9|94946.6|44
1650606680000|2022-04-22 05:51:20|95029.3|94955.8|95027.5|94952.7|95030.1|94955.8|95024.8|94948.7|36
1650606690000|2022-04-22 05:51:30|95029.3|94952|95029.4|94956.3|95030.2|94967.6|95017.2|94952|46
1650606700000|2022-04-22 05:51:40|95028.9|94956.5|95026.5|94955.7|95030.1|94968.5|95017.6|94953.6|44
1650606710000|2022-04-22 05:51:50|95026.2|94955.2|95028.6|94951.7|95031.2|94965.9|95014.8|94949.2|49
1650606720000|2022-04-22 05:52:00|95029|94951.1|95017.6|94967.6|95029.6|94967.6|95017.6|94950.8|40
1650606730000|2022-04-22 05:52:10|95017.5|94967.5|95026.8|94954.6|95029.9|94967.5|95016.7|94951.5|33
1650606740000|2022-04-22 05:52:20|95027.6|94952.5|95028.1|94954.1|95031.3|94965.1|95014.7|94952|49
1650606750000|2022-04-22 05:52:30|95031.2|94954.9|95031.8|94957.4|95035.5|94972.9|95021.5|94954.1|41
1650606760000|2022-04-22 05:52:40|95031.5|94957.9|95017.9|94967.9|95033.2|94970.1|95017.9|94957.1|38
1650606770000|2022-04-22 05:52:50|95017.7|94967.7|95026.5|94955.2|95027.8|94968|95017.1|94955.1|22
1650606780000|2022-04-22 05:53:00|95026.6|94955.1|95029.9|94959.3|95030.4|94969.8|95017.2|94955.1|33
1650606790000|2022-04-22 05:53:10|95030.3|94958.8|95033.6|94961.2|95034.8|94972|95021.3|94956.4|32
1650606800000|2022-04-22 05:53:20|95032.7|94961.1|95034.3|94959.9|95035.7|94972.9|95022.4|94956.8|28
1650606810000|2022-04-22 05:53:30|95033.3|94961.2|95035.5|94956.3|95036.4|94961.7|95030.5|94954.8|45
1650606820000|2022-04-22 05:53:40|95035.3|94957.6|95033.9|94961.3|95035.3|94963.4|95030.7|94953.9|51
1650606830000|2022-04-22 05:53:50|95034|94962.3|95017.8|94967.8|95034.5|94970.4|95017.2|94956|57
1650606840000|2022-04-22 05:54:00|95017.2|94967.2|95026.1|94952.5|95028.4|94967.2|95013.6|94948.2|63
1650606850000|2022-04-22 05:54:10|95026.7|94950.9|95029.7|94954.5|95030|94956.9|95025.1|94948.8|58
1650606860000|2022-04-22 05:54:20|95030.2|94953.8|95035.7|94962.6|95037|94962.9|95029.6|94952|59
1650606870000|2022-04-22 05:54:30|95035.6|94962.5|95035|94955.5|95036|94962.5|95033.9|94955.5|36
1650606880000|2022-04-22 05:54:40|95034.6|94956|95032|94957.5|95035.5|94961.7|95031.6|94954.8|49
1650606890000|2022-04-22 05:54:50|95032.1|94956.5|95017.2|94967.2|95032.1|94968.5|95016.8|94948.5|40
1650606900000|2022-04-22 05:55:00|95015.1|94965.1|95023.9|94973.9|95033.9|94975.9|95015.1|94956.3|45
1650606910000|2022-04-22 05:55:10|95023.5|94973.5|95034.5|94960.5|95036|94974.2|95020.3|94951.6|55
1650606920000|2022-04-22 05:55:20|95034.3|94959.3|95028.4|94956|95035.2|94974.1|95019.7|94955.7|45
1650606930000|2022-04-22 05:55:30|95028.2|94955.4|95020.6|94949|95028.2|94960.5|95010.2|94942.9|59
1650606940000|2022-04-22 05:55:40|95021.3|94948.2|95021.8|94944.3|95025.9|94962.3|95011.4|94941.3|54
1650606950000|2022-04-22 05:55:50|95021.9|94942.5|95020.3|94942.8|95022.6|94943.9|95014.3|94939.7|49
1650606960000|2022-04-22 05:56:00|95020.1|94943.3|95026.8|94948.4|95030.8|94958.6|95017.6|94943.1|51
1650606970000|2022-04-22 05:56:10|95026.9|94948.1|95030.8|94957.4|95032.9|94970.5|95020.5|94948.1|43
1650606980000|2022-04-22 05:56:20|95031.1|94956.4|95028.3|94957.9|95031.2|94968.3|95018.2|94953.9|37
1650606990000|2022-04-22 05:56:30|95028.1|94958.2|95024.1|94948.1|95028.5|94967|95010.2|94944|57
1650607000000|2022-04-22 05:56:40|95023.6|94947.9|95023.8|94947.4|95025.6|94951|95021.3|94943|56
1650607010000|2022-04-22 05:56:50|95023.5|94946.4|95029.2|94954.5|95032.3|94959.1|95023.5|94943.1|56
1650607020000|2022-04-22 05:57:00|95029.5|94952.5|95041.1|94964.2|95042.9|94968.8|95029.3|94952.5|56
1650607030000|2022-04-22 05:57:10|95040.7|94964.9|95044.1|94962.4|95046.6|94966.1|95040.5|94961.9|41
1650607040000|2022-04-22 05:57:20|95045.2|94961.5|95039.6|94963.8|95046.5|94967.6|95039.6|94961.5|42
1650607050000|2022-04-22 05:57:30|95040.1|94962.7|95044.3|94967.2|95049.7|94973.2|95039.7|94959.4|61
1650607060000|2022-04-22 05:57:40|95044.6|94968.9|95042|94964.8|95047.3|94977.2|95026.4|94963.4|65
1650607070000|2022-04-22 05:57:50|95029.3|94979.3|95034.5|94960.7|95041.5|94979.6|95022.7|94959.4|60
1650607080000|2022-04-22 05:58:00|95034.4|94961.7|95024.6|94950.2|95036.9|94965.1|95013|94947.5|62
1650607090000|2022-04-22 05:58:10|95026.4|94949.2|95020.6|94945.2|95027.2|94958.4|95007.5|94939.4|58
1650607100000|2022-04-22 05:58:20|95020.3|94947.2|95027.2|94949.3|95029.6|94966.7|95010.1|94941.5|59
1650607110000|2022-04-22 05:58:30|95026.7|94950.3|95021.7|94949.7|95028.9|94961.7|95009.9|94942.6|50
1650607120000|2022-04-22 05:58:40|95021|94950.9|95040|94959|95043.3|94970.5|95020.5|94948.5|51
1650607130000|2022-04-22 05:58:50|95039.7|94960.5|95038.4|94965.9|95042.9|94976.4|95024.5|94958.2|44
1650607140000|2022-04-22 05:59:00|95039.7|94965.2|95030.2|94958.4|95039.7|94965.2|95029.1|94954.4|45
1650607150000|2022-04-22 05:59:10|95013|94963|95021.4|94945.9|95026.3|94966.3|95010|94945.6|61
1650607160000|2022-04-22 05:59:20|95021.7|94945.7|95029.4|94953.1|95029.4|94954.2|95017.7|94942.6|53
1650607170000|2022-04-22 05:59:30|95029.3|94953|95024.5|94951|95030.3|94964|95013.4|94949.1|45
1650607180000|2022-04-22 05:59:40|95025.6|94951.5|95027.7|94945.9|95035.7|94968.2|95008.3|94943.4|62
1650607190000|2022-04-22 05:59:50|95026.7|94947.4|95035.6|94948.3|95035.7|94965.6|95014.6|94947.2|52
1650607200000|2022-04-22 06:00:00|95027|94956.6|95037.3|94987.3|95047.1|94997.1|95008.8|94956.5|75
1650607210000|2022-04-22 06:00:10|95038.6|94988.6|95042.7|94992.7|95042.7|94992.7|95037|94987|53
1650607220000|2022-04-22 06:00:20|95042.6|94992.6|95040.9|94990.9|95056.4|95003.5|95039.6|94980.4|63
1650607230000|2022-04-22 06:00:30|95041|94991|95057.8|94986.5|95060.5|95000.3|95041|94984.3|61
1650607240000|2022-04-22 06:00:40|95058.8|94987.9|95061.9|94990.5|95067.2|95003.7|95051.5|94986.6|66
1650607250000|2022-04-22 06:00:50|95061|94990.6|95062.8|95012.8|95083.8|95025.9|95052.3|94990.6|68
1650607260000|2022-04-22 06:01:00|95063.1|95013.1|95089.8|95039.8|95095.9|95041|95062.6|95006.7|74
1650607270000|2022-04-22 06:01:10|95091.7|95041.7|95073.1|95023.1|95095.5|95041.7|95072|95017.8|66
1650607280000|2022-04-22 06:01:20|95072.7|95022.7|95069.7|95019.7|95074.4|95024.4|95068.2|95018.2|64
1650607290000|2022-04-22 06:01:30|95069.8|95019.8|95074|95024|95075.9|95025.9|95069.3|95019.3|53
1650607300000|2022-04-22 06:01:40|95075.1|95025.1|95075|95025|95077.9|95027.9|95071.7|95021.7|55
1650607310000|2022-04-22 06:01:50|95074.6|95024.6|95070|95020|95080.2|95030.2|95070|95020|60
1650607320000|2022-04-22 06:02:00|95072.3|95022.3|95078.6|95028.6|95084.6|95034.6|95070.8|95020.8|69
1650607330000|2022-04-22 06:02:10|95078.8|95028.8|95082.4|95032.4|95082.6|95032.6|95077.5|95027.5|49
1650607340000|2022-04-22 06:02:20|95082.9|95032.9|95087.1|95037.1|95090.9|95040.9|95082|95032|56
1650607350000|2022-04-22 06:02:30|95087.7|95037.7|95088.5|95038.5|95090.9|95040.9|95087.1|95037.1|33
1650607360000|2022-04-22 06:02:40|95088.4|95038.4|95091.8|95041.8|95093|95043|95088.4|95038.4|40
1650607370000|2022-04-22 06:02:50|95094.1|95044.1|95059.1|95009.1|95094.1|95044.1|95048.1|94998.1|57
1650607380000|2022-04-22 06:03:00|95059.4|95009.4|95046.7|94996.7|95060.5|95010.5|95037.8|94987.8|57
1650607390000|2022-04-22 06:03:10|95047.4|94997.4|95034|94984|95049|94999|95034|94984|63
1650607400000|2022-04-22 06:03:20|95034.1|94984.1|95023.4|94973.4|95035.1|94985.1|95023.4|94973.4|55
1650607410000|2022-04-22 06:03:30|95024.1|94974.1|95029|94979|95029.8|94979.8|95023.3|94973.3|40
1650607420000|2022-04-22 06:03:40|95028.8|94978.8|95028.3|94978.3|95033.7|94983.7|95027.4|94977.4|38
1650607430000|2022-04-22 06:03:50|95029.6|94979.6|95027.4|94977.4|95029.6|94979.6|95026.4|94976.4|34
1650607440000|2022-04-22 06:04:00|95027.5|94977.5|94989.7|94939.7|95032.5|94982.5|94989.7|94939.7|54
1650607450000|2022-04-22 06:04:10|94990.5|94940.5|94992.4|94942.4|94993.4|94943.4|94980.7|94930.7|64
1650607460000|2022-04-22 06:04:20|94992.9|94942.9|94994.9|94944.9|95002.3|94952.3|94990.3|94940.3|42
1650607470000|2022-04-22 06:04:30|94994.2|94944.2|94994.5|94944.5|94996.7|94946.7|94986.6|94936.6|46
1650607480000|2022-04-22 06:04:40|94995.9|94945.9|95012.5|94962.5|95019.4|94969.4|94995.9|94945.9|67
1650607490000|2022-04-22 06:04:50|95012.9|94962.9|95018.5|94968.5|95018.8|94968.8|95012.3|94962.3|58
1650607500000|2022-04-22 06:05:00|95017.8|94967.8|95016.5|94966.5|95017.8|94967.8|95011.8|94961.8|53
1650607510000|2022-04-22 06:05:10|95016.6|94966.6|95022.5|94972.5|95022.8|94986.8|95009.3|94964.5|48
1650607520000|2022-04-22 06:05:20|95022.9|94972.9|95039.7|94989.7|95044|94994|95008.7|94968.8|59
1650607530000|2022-04-22 06:05:30|95039.9|94989.9|95029.7|94979.7|95039.9|94989.9|95029.1|94979.1|52
1650607540000|2022-04-22 06:05:40|95029.6|94979.6|95030.6|94980.6|95030.8|94980.8|95028.8|94978.8|32
1650607550000|2022-04-22 06:05:50|95030.9|94980.9|95031.1|95006.1|95040.6|95006.1|95022|94980.4|48
1650607560000|2022-04-22 06:06:00|95030.5|95005.5|95051.6|95001.6|95051.6|95015.7|95025.3|94985.6|65
1650607570000|2022-04-22 06:06:10|95053|95003|95041.9|94991.9|95062.3|95011.9|95036.2|94986.2|66
1650607580000|2022-04-22 06:06:20|95040.4|94990.4|95038.8|94988.8|95041.1|94991.1|95035.8|94985.8|46
1650607590000|2022-04-22 06:06:30|95038.4|94988.4|95037.8|94987.8|95040.6|94990.6|95037.4|94987.4|44
1650607600000|2022-04-22 06:06:40|95038.4|94988.4|95042.7|94992.7|95042.7|95005.6|95026|94983.6|42
1650607610000|2022-04-22 06:06:50|95042.6|94992.6|95047.9|94997.9|95053|95005.8|95030.5|94992.6|64
1650607620000|2022-04-22 06:07:00|95048|94998|95046.8|94996.8|95052.9|95002.9|95046.8|94996.8|43
1650607630000|2022-04-22 06:07:10|95046.2|94996.2|95029.8|94979.8|95047.5|94997.5|95029.6|94979.6|47
1650607640000|2022-04-22 06:07:20|95029.2|94979.2|95023.7|94973.7|95029.7|94979.7|95021.2|94971.2|53
1650607650000|2022-04-22 06:07:30|95023.3|94973.3|95012.5|94962.5|95027.7|94977.7|95003.4|94953.4|61
1650607660000|2022-04-22 06:07:40|95013.2|94963.2|95007.7|94957.7|95014.7|94964.7|95007.6|94957.6|50
1650607670000|2022-04-22 06:07:50|95007.6|94957.6|94989.3|94939.3|95008.3|94958.3|94988.4|94938.4|45
1650607680000|2022-04-22 06:08:00|94990|94940|94984|94934|94992.1|94942.1|94978.3|94928.3|55
1650607690000|2022-04-22 06:08:10|94984.4|94934.4|94990.6|94940.6|95000.4|94941.8|94978.2|94928.2|54
1650607700000|2022-04-22 06:08:20|94991.3|94941.3|94970.3|94920.3|94995.8|94945.8|94969|94919|57
1650607710000|2022-04-22 06:08:30|94968.6|94918.6|94965.1|94915.1|94977.9|94927.9|94965.1|94915.1|60
1650607720000|2022-04-22 06:08:40|94962.4|94912.4|94982.7|94932.7|94983.6|94933.6|94945.6|94895.6|60
1650607730000|2022-04-22 06:08:50|94982.4|94932.4|94988.4|94938.4|94994.6|94948.8|94961.7|94911.7|68
1650607740000|2022-04-22 06:09:00|94990|94940|94990.6|94940.6|95000.3|94950.3|94989.9|94939.9|58
1650607750000|2022-04-22 06:09:10|94990.9|94940.9|94983|94933|94993.9|94943.9|94983|94933|47
1650607760000|2022-04-22 06:09:20|94983.2|94933.2|94999.8|94949.8|95001|94961.5|94983.1|94933.1|37
1650607770000|2022-04-22 06:09:30|95002.1|94952.1|95007.2|94957.2|95008.7|94958.7|95001.8|94951.8|53
1650607780000|2022-04-22 06:09:40|95007.3|94957.3|94988.8|94938.8|95007.3|94957.3|94988.8|94938.8|43
1650607790000|2022-04-22 06:09:50|94986.1|94936.1|94997.2|94947.2|94998.2|94948.2|94984.3|94934.3|49
1650607800000|2022-04-22 06:10:00|94997.8|94947.8|94998.6|94948.6|94999|94949|94995.6|94945.6|36
1650607810000|2022-04-22 06:10:10|94999.2|94949.2|95007.5|94957.5|95007.8|94957.8|94998.7|94948.7|36
1650607820000|2022-04-22 06:10:20|95008.1|94958.1|95004.5|94954.5|95011.4|94961.4|95003.4|94953.4|46
1650607830000|2022-04-22 06:10:30|95004.9|94954.9|94997.1|94972.1|95009.5|94973.2|94996.3|94954.5|39
1650607840000|2022-04-22 06:10:40|94996.4|94971.4|95000.1|94975.1|95003.3|94978.3|94996.4|94971.4|49
1650607850000|2022-04-22 06:10:50|95000.2|94975.2|94999.7|94974.7|95003.5|94978.5|94999.2|94974.2|39
1650607860000|2022-04-22 06:11:00|94999.6|94974.6|94984.4|94959.4|95010.1|94974.6|94979.9|94941.5|61
1650607870000|2022-04-22 06:11:10|94983.7|94958.7|94984.1|94959.1|94985|94960|94980.2|94955.2|43
1650607880000|2022-04-22 06:11:20|94983.7|94958.7|94974.9|94949.9|94989.2|94959.6|94967.9|94929.9|50
1650607890000|2022-04-22 06:11:30|94987.6|94937.6|94977|94927|94988.7|94941.5|94948.5|94912.1|48
1650607900000|2022-04-22 06:11:40|94977.6|94927.6|94958.7|94908.7|94977.6|94943.3|94947.8|94908.7|56
1650607910000|2022-04-22 06:11:50|94956.1|94906.1|94944.2|94919.2|94963.8|94927.4|94944|94903.4|63
1650607920000|2022-04-22 06:12:00|94943.9|94918.9|94971.2|94921.2|94972.5|94933.2|94943.9|94910|54
1650607930000|2022-04-22 06:12:10|94970.8|94920.8|94989.3|94939.3|94991.4|94952.9|94970.2|94920.2|54
1650607940000|2022-04-22 06:12:20|94988.9|94938.9|94988.2|94938.2|94992.3|94954.4|94976|94936.3|34
1650607950000|2022-04-22 06:12:30|94987.8|94937.8|94981.3|94956.3|94992.5|94956.7|94973.8|94935.3|48
1650607960000|2022-04-22 06:12:40|94981.6|94956.6|94983.7|94958.7|94984.1|94959.1|94980.4|94955.4|34
1650607970000|2022-04-22 06:12:50|94983.3|94958.3|94991.1|94966.1|94995.5|94966.1|94980.5|94943.3|52
1650607980000|2022-04-22 06:13:00|94990.6|94965.6|95018.7|94968.7|95019.6|94979.8|94987.5|94952.7|64
1650607990000|2022-04-22 06:13:10|95018.9|94968.9|94992|94967|95019.6|94981.1|94991.9|94956.5|58
1650608000000|2022-04-22 06:13:20|94990.7|94965.7|94987.1|94962.1|95001.7|94968.3|94985.6|94946.9|49
1650608010000|2022-04-22 06:13:30|94987.8|94962.8|94990.6|94965.6|94992.8|94967.8|94982.7|94957.7|51
1650608020000|2022-04-22 06:13:40|94990.1|94965.1|94990|94965|95003.9|94969.3|94985.5|94948.7|43
1650608030000|2022-04-22 06:13:50|94989.8|94964.8|94975.9|94925.9|95000.4|94965.4|94968.2|94925.7|56
1650608040000|2022-04-22 06:14:00|94975.5|94925.5|94992.6|94942.6|94992.9|94954|94972.8|94922.8|52
1650608050000|2022-04-22 06:14:10|94992.1|94942.1|94986.1|94961.1|95001|94963.4|94976.3|94941|49
1650608060000|2022-04-22 06:14:20|94986.7|94961.7|94976.2|94951.2|94999|94961.7|94975.4|94945.4|45
1650608070000|2022-04-22 06:14:30|94975.8|94950.8|94968.6|94943.6|94984.8|94952.4|94966.8|94929.1|51
1650608080000|2022-04-22 06:14:40|94968.9|94943.9|94974.3|94924.3|94979.2|94945.3|94961.8|94922.9|49
1650608090000|2022-04-22 06:14:50|94973.5|94923.5|94989.2|94939.2|94991.5|94959.3|94959.6|94919.3|59
1650608100000|2022-04-22 06:15:00|94977.6|94952.6|95005.6|94955.6|95012|94973.2|94975.7|94940.1|54
1650608110000|2022-04-22 06:15:10|95005.4|94955.4|94989.3|94964.3|95011.1|94972.9|94989.2|94951.1|53
1650608120000|2022-04-22 06:15:20|94988.8|94963.8|94991.4|94966.4|95002.4|94966.4|94980.7|94941.4|53
1650608130000|2022-04-22 06:15:30|94990.7|94965.7|94990.1|94965.1|95003.6|94966.5|94984.6|94945.6|51
1650608140000|2022-04-22 06:15:40|94990|94965|94995.6|94970.6|95005.2|94972.4|94989.3|94949.7|52
1650608150000|2022-04-22 06:15:50|94996.9|94971.9|95005.6|94955.6|95012.9|94971.9|94992.3|94954.9|53
1650608160000|2022-04-22 06:16:00|94995|94970|95006.6|94981.6|95011.1|94983.1|94991.5|94959.5|52
1650608170000|2022-04-22 06:16:10|95007|94982|95014.4|94964.4|95015.7|94983.2|94998.1|94963.1|28
1650608180000|2022-04-22 06:16:20|95014.3|94964.3|95034.7|94984.7|95034.7|94984.7|95001.7|94964.3|45
1650608190000|2022-04-22 06:16:30|95047.7|94997.7|95039.5|94989.5|95049.7|94999.7|95038.9|94988.9|56
1650608200000|2022-04-22 06:16:40|95039.4|94989.4|95045.3|94995.3|95054.2|95012.3|95026.8|94988.8|61
1650608210000|2022-04-22 06:16:50|95041.9|94991.9|95046.5|95021.5|95054.1|95022|95030.2|94991.4|59
1650608220000|2022-04-22 06:17:00|95046.9|95021.9|95033.7|94983.7|95055.7|95021.9|95024.1|94981.1|61
1650608230000|2022-04-22 06:17:10|95021.5|94996.5|95015.4|94990.4|95034.1|94997.2|95014.7|94981.7|64
1650608240000|2022-04-22 06:17:20|95015.1|94990.1|95012.1|94987.1|95020.3|94995.3|95009.6|94984.6|57
1650608250000|2022-04-22 06:17:30|95012|94987|95010.9|94985.9|95013.1|94988.1|95004.4|94979.4|47
1650608260000|2022-04-22 06:17:40|95010.7|94985.7|95009.7|94984.7|95017.6|94985.9|95002.6|94967.6|59
1650608270000|2022-04-22 06:17:50|95011.4|94986.4|94999.3|94974.3|95016|94991|94998.7|94962.6|55
1650608280000|2022-04-22 06:18:00|94998.9|94973.9|95008.4|94983.4|95015.7|94984.1|94996.6|94963.1|64
1650608290000|2022-04-22 06:18:10|95010|94985|94998.4|94973.4|95021.9|94988|94994.3|94957.3|44
1650608300000|2022-04-22 06:18:20|94998.3|94973.3|95003|94978|95014.1|94979.5|94997.4|94964.1|49
1650608310000|2022-04-22 06:18:30|95002.9|94977.9|95016.3|94991.3|95017.2|94992.2|94999.4|94974.4|54
1650608320000|2022-04-22 06:18:40|95017.2|94992.2|95020.2|94995.2|95031.4|94995.2|95013.5|94978.9|46
1650608330000|2022-04-22 06:18:50|95020.4|94995.4|95014.2|94989.2|95020.4|94995.4|95013.2|94988.2|40
1650608340000|2022-04-22 06:19:00|95015|94990|95014.2|94989.2|95016.5|94991.5|95009.3|94984.3|55
1650608350000|2022-04-22 06:19:10|95014|94989|95023.6|94998.6|95023.6|94998.6|95013.8|94988.8|41
1650608360000|2022-04-22 06:19:20|95023.7|94998.7|95024.6|94999.6|95034|95000.5|95020.9|94984|42
1650608370000|2022-04-22 06:19:30|95024.8|94999.8|95017.3|94992.3|95035.4|94999.9|95011.7|94982.5|52
1650608380000|2022-04-22 06:19:40|95018.3|94993.3|95021.3|94996.3|95021.6|94996.6|95018.3|94993.3|52
1650608390000|2022-04-22 06:19:50|95019.7|94994.7|95021.4|94996.4|95022|94997|95018.5|94993.5|31
1650608400000|2022-04-22 06:20:00|95021.2|94996.2|95021.8|94996.8|95023.9|94998.9|95021.2|94996.2|43
1650608410000|2022-04-22 06:20:10|95017.5|94992.5|95015.5|94990.5|95019.5|94994.5|95012.8|94987.8|49
1650608420000|2022-04-22 06:20:20|95015.6|94990.6|95029.2|95004.2|95031.7|95006.7|95013.9|94988.9|45
1650608430000|2022-04-22 06:20:30|95028.1|95003.1|95029.4|95004.4|95029.4|95004.4|95022.4|94997.4|46
1650608440000|2022-04-22 06:20:40|95029.5|95004.5|95036.9|95011.9|95040.6|95015.6|95027.8|95002.8|54
1650608450000|2022-04-22 06:20:50|95036.8|95011.8|95038.1|95013.1|95038.4|95013.4|95036.7|95011.7|25
1650608460000|2022-04-22 06:21:00|95038.4|95013.4|95033.3|95008.3|95038.7|95013.7|95033.3|95008.3|53
1650608470000|2022-04-22 06:21:10|95031.9|95006.9|95033.9|95008.9|95034.7|95009.7|95026.2|95001.2|50
1650608480000|2022-04-22 06:21:20|95033.3|95008.3|95050.6|95025.6|95051.1|95026.1|95030.6|95005.6|46
1650608490000|2022-04-22 06:21:30|95050.8|95025.8|95058|95033|95058|95033|95050.5|95025.5|40
1650608500000|2022-04-22 06:21:40|95057.7|95032.7|95054.3|95029.3|95058.8|95033.8|95051.1|95026.1|51
1650608510000|2022-04-22 06:21:50|95054.7|95029.7|95059.6|95034.6|95061|95036|95053|95028|43
1650608520000|2022-04-22 06:22:00|95059.5|95034.5|95083.9|95058.9|95102.9|95060.8|95059.5|95034.5|55
1650608530000|2022-04-22 06:22:10|95084.4|95059.4|95089.6|95064.6|95089.6|95064.6|95083|95058|51
1650608540000|2022-04-22 06:22:20|95089.3|95064.3|95088.6|95063.6|95090.3|95065.3|95085|95060|46
1650608550000|2022-04-22 06:22:30|95088.5|95063.5|95057.8|95032.8|95088.5|95063.5|95054.4|95029.4|51
1650608560000|2022-04-22 06:22:40|95057.2|95032.2|95075.3|95050.3|95077.1|95052.1|95056.9|95031.9|50
1650608570000|2022-04-22 06:22:50|95076.7|95051.7|95075|95050|95077.7|95052.7|95074.3|95049.3|50
1650608580000|2022-04-22 06:23:00|95076.4|95051.4|95070.3|95045.3|95085.2|95052.6|95070.3|95035.2|43
1650608590000|2022-04-22 06:23:10|95072.1|95047.1|95063.3|95038.3|95072.4|95047.4|95061.3|95036.3|45
1650608600000|2022-04-22 06:23:20|95062.6|95037.6|95062.1|95037.1|95068.7|95038.4|95053.3|95018.7|54
1650608610000|2022-04-22 06:23:30|95061.6|95036.6|95073.3|95048.3|95081|95050.5|95061.6|95028.9|54
1650608620000|2022-04-22 06:23:40|95073.4|95048.4|95069.1|95044.1|95073.8|95048.8|95067|95042|40
1650608630000|2022-04-22 06:23:50|95069.3|95044.3|95074|95049|95077.2|95052.2|95068.9|95043.9|44
1650608640000|2022-04-22 06:24:00|95074.3|95049.3|95071.4|95046.4|95075.4|95050.4|95070.6|95045.6|41
1650608650000|2022-04-22 06:24:10|95071|95046|95113.4|95088.4|95132.2|95093.4|95071|95046|56
1650608660000|2022-04-22 06:24:20|95108.3|95083.3|95080.9|95055.9|95108.3|95083.3|95080.1|95055.1|50
1650608670000|2022-04-22 06:24:30|95080.1|95055.1|95077.2|95052.2|95083.1|95058.1|95074.3|95049.3|62
1650608680000|2022-04-22 06:24:40|95077.6|95052.6|95078.7|95053.7|95078.8|95053.8|95073.4|95048.4|57
1650608690000|2022-04-22 06:24:50|95079.7|95054.7|95086.1|95061.1|95086.3|95061.3|95078.9|95053.9|57
1650608700000|2022-04-22 06:25:00|95087.1|95062.1|95086.6|95061.6|95087.1|95062.1|95083.7|95058.7|43
1650608710000|2022-04-22 06:25:10|95086.5|95061.5|95101.7|95076.7|95101.7|95076.7|95083.4|95058.4|39
1650608720000|2022-04-22 06:25:20|95112.7|95062.7|95097.2|95072.2|95112.7|95072.2|95085.2|95057.6|62
1650608730000|2022-04-22 06:25:30|95099.1|95074.1|95142|95092|95142.1|95103.3|95091.7|95066.7|65
1650608740000|2022-04-22 06:25:40|95144.2|95094.2|95134.7|95084.7|95144.2|95103.3|95118.5|95082.4|55
1650608750000|2022-04-22 06:25:50|95134.6|95084.6|95098|95073|95136.5|95097.1|95096.5|95060.1|56
1650608760000|2022-04-22 06:26:00|95097.2|95072.2|95126.3|95076.3|95131.7|95093.9|95097.2|95059.9|57
1650608770000|2022-04-22 06:26:10|95114.9|95089.9|95102.8|95052.8|95123.9|95089.9|95091.1|95050.1|64
1650608780000|2022-04-22 06:26:20|95100.8|95050.8|95104.5|95054.5|95104.5|95063.5|95084.8|95047.5|51
1650608790000|2022-04-22 06:26:30|95103.1|95053.1|95094.7|95069.7|95104.5|95076.9|95093.7|95053.1|40
1650608800000|2022-04-22 06:26:40|95095.4|95070.4|95104|95079|95125|95087|95094.8|95065.2|53
1650608810000|2022-04-22 06:26:50|95103.8|95078.8|95106.6|95081.6|95120.8|95084.2|95102.1|95067.7|40
1650608820000|2022-04-22 06:27:00|95106.7|95081.7|95135|95085|95138.9|95101.1|95105.6|95080.6|58
1650608830000|2022-04-22 06:27:10|95134.8|95084.8|95108.1|95083.1|95134.8|95095.4|95103.7|95078.7|46
1650608840000|2022-04-22 06:27:20|95107.3|95082.3|95120.7|95095.7|95139.7|95102.1|95107.3|95082.3|53
1650608850000|2022-04-22 06:27:30|95120.3|95095.3|95118.8|95093.8|95131.4|95101.1|95118|95080.8|51
1650608860000|2022-04-22 06:27:40|95119|95094|95140.3|95115.3|95155.6|95118.5|95114.7|95089.7|62
1650608870000|2022-04-22 06:27:50|95139.1|95114.1|95134.5|95109.5|95149.5|95114.1|95133.4|95098.5|41
1650608880000|2022-04-22 06:28:00|95134.4|95109.4|95136.8|95111.8|95136.8|95111.8|95132.6|95107.6|47
1650608890000|2022-04-22 06:28:10|95137.1|95112.1|95146.6|95096.6|95146.6|95117.1|95130.3|95094.2|51
1650608900000|2022-04-22 06:28:20|95134|95109|95142.1|95092.1|95147.5|95110.5|95131.7|95092.1|46
1650608910000|2022-04-22 06:28:30|95142|95092|95121.5|95096.5|95147.1|95103.7|95120.1|95083.9|57
1650608920000|2022-04-22 06:28:40|95122.2|95097.2|95127.5|95077.5|95131.5|95100|95113.9|95077|48
1650608930000|2022-04-22 06:28:50|95127.6|95077.6|95124.2|95074.2|95131.9|95081.9|95119.4|95069.4|54
1650608940000|2022-04-22 06:29:00|95124.5|95074.5|95105.3|95055.3|95124.8|95074.8|95080.7|95041|57
1650608950000|2022-04-22 06:29:10|95105.1|95055.1|95097.9|95047.9|95107.6|95057.6|95097.9|95047.9|56
1650608960000|2022-04-22 06:29:20|95098.2|95048.2|95074.9|95024.9|95110.2|95072.2|95061.5|95024|69
1650608970000|2022-04-22 06:29:30|95075.5|95025.5|95076.8|95026.8|95077.2|95038.8|95063.8|95023.8|68
1650608980000|2022-04-22 06:29:40|95076.9|95026.9|95078|95028|95082.8|95043.6|95067.8|95023.4|57
1650608990000|2022-04-22 06:29:50|95077.6|95027.6|95084.2|95034.2|95103|95060.8|95077.5|95027.6|77
1650609000000|2022-04-22 06:30:00|95084.8|95034.8|95085|95035|95099.4|95049.4|95081.2|95031.2|63
1650609010000|2022-04-22 06:30:10|95084.7|95034.7|95089.4|95039.4|95089.4|95039.4|95083.7|95033.7|52
1650609020000|2022-04-22 06:30:20|95092.4|95042.4|95080.5|95030.5|95099.4|95049.4|95050.8|95012.2|75
1650609030000|2022-04-22 06:30:30|95081|95031|95083|95033|95085.9|95046.7|95066.4|95029.3|50
1650609040000|2022-04-22 06:30:40|95083.5|95033.5|95083.6|95033.6|95084.8|95034.8|95080.2|95030.2|44
1650609050000|2022-04-22 06:30:50|95083.8|95033.8|95077.4|95027.4|95085.2|95048.7|95056.5|95017.1|60
1650609060000|2022-04-22 06:31:00|95063.2|95038.2|95055|95005|95075.6|95038.2|95054.1|95004.1|64
1650609070000|2022-04-22 06:31:10|95055.2|95005.2|95060.9|95010.9|95077.6|95034|95055.2|95005.2|66
1650609080000|2022-04-22 06:31:20|95061.2|95011.2|95074.7|95024.7|95085.7|95035.9|95060.8|95010.8|63
1650609090000|2022-04-22 06:31:30|95073.8|95023.8|95069.9|95019.9|95081.7|95031.7|95068.8|95018.8|69
1650609100000|2022-04-22 06:31:40|95070|95020|95069.3|95019.3|95074.8|95024.8|95063.4|95013.4|50
1650609110000|2022-04-22 06:31:50|95069.6|95019.6|95058.5|95033.5|95082|95039.6|95058.5|95014.2|51
1650609120000|2022-04-22 06:32:00|95058.2|95033.2|95074|95049|95087.1|95050.6|95058.1|95024.6|53
1650609130000|2022-04-22 06:32:10|95088.9|95038.9|95081.8|95031.8|95096.8|95049.3|95073.8|95028.6|68
1650609140000|2022-04-22 06:32:20|95079.3|95029.3|95085.6|95035.6|95086.9|95048.1|95069.3|95019.3|40
1650609150000|2022-04-22 06:32:30|95086.4|95036.4|95069.6|95044.6|95086.4|95044.6|95068.3|95030.7|34
1650609160000|2022-04-22 06:32:40|95069.9|95044.9|95087.4|95037.4|95095.2|95054.2|95069.9|95032.3|56
1650609170000|2022-04-22 06:32:50|95087.7|95037.7|95091.6|95041.6|95093.8|95056.1|95076.8|95034.7|45
1650609180000|2022-04-22 06:33:00|95091.7|95041.7|95078.8|95053.8|95092.5|95055.1|95077.7|95034.7|46
1650609190000|2022-04-22 06:33:10|95078.7|95053.7|95078.9|95053.9|95094|95055.2|95070.2|95032.3|62
1650609200000|2022-04-22 06:33:20|95079.3|95054.3|95096.2|95046.2|95100.8|95055.4|95079.3|95037.8|52
1650609210000|2022-04-22 06:33:30|95096.4|95046.4|95102.1|95052.1|95103.5|95065.6|95082.4|95044.7|51
1650609220000|2022-04-22 06:33:40|95101.5|95051.5|95109.7|95059.7|95110.8|95072.6|95088.4|95051.4|35
1650609230000|2022-04-22 06:33:50|95109.9|95059.9|95100|95075|95110.2|95075|95096.2|95059.7|29
1650609240000|2022-04-22 06:34:00|95100.9|95075.9|95105.2|95080.2|95121.5|95086.8|95097.2|95069.7|42
1650609250000|2022-04-22 06:34:10|95105.5|95080.5|95105.7|95080.7|95120.2|95083.4|95104.7|95067.5|34
1650609260000|2022-04-22 06:34:20|95105.4|95080.4|95124.2|95099.2|95125.8|95100.8|95105.4|95080.4|50
1650609270000|2022-04-22 06:34:30|95123.7|95098.7|95131.2|95081.2|95133|95102.5|95118.3|95081.2|38
1650609280000|2022-04-22 06:34:40|95131.4|95081.4|95120.7|95095.7|95131.4|95098.2|95120.3|95080.3|34
1650609290000|2022-04-22 06:34:50|95120.6|95095.6|95121.4|95096.4|95121.4|95096.4|95117.7|95092.7|18
1650609300000|2022-04-22 06:35:00|95121.6|95096.6|95133.2|95108.2|95145.9|95109|95120.6|95089.2|47
1650609310000|2022-04-22 06:35:10|95133.1|95108.1|95134.9|95109.9|95139.2|95114.2|95133.1|95108.1|44
1650609320000|2022-04-22 06:35:20|95135.1|95110.1|95131.4|95106.4|95144.1|95110.1|95130.1|95094|33
1650609330000|2022-04-22 06:35:30|95133|95108|95135.5|95110.5|95136.2|95111.2|95130.9|95105.9|36
1650609340000|2022-04-22 06:35:40|95135.7|95110.7|95147.1|95122.1|95148|95123|95135.6|95110.6|43
1650609350000|2022-04-22 06:35:50|95146.7|95121.7|95153.2|95103.2|95155.6|95121.7|95136.2|95100.5|64
1650609360000|2022-04-22 06:36:00|95153.3|95103.3|95134.8|95084.8|95153.4|95113.3|95121.2|95077.1|57
1650609370000|2022-04-22 06:36:10|95134.4|95084.4|95091.5|95066.5|95135.4|95085.4|95091.5|95053.4|70
1650609380000|2022-04-22 06:36:20|95091|95066|95097.9|95072.9|95111.7|95073|95090.5|95055.4|63
1650609390000|2022-04-22 06:36:30|95100.2|95075.2|95134.2|95084.2|95144.4|95099.6|95100.2|95065.4|70
1650609400000|2022-04-22 06:36:40|95132.4|95082.4|95100.1|95075.1|95132.8|95082.8|95099.5|95064.9|69
1650609410000|2022-04-22 06:36:50|95100.6|95075.6|95077.3|95052.3|95115|95075.8|95077.3|95052.3|69
1650609420000|2022-04-22 06:37:00|95076|95051|95085|95035|95089.2|95053.9|95070.9|95034.5|68
1650609430000|2022-04-22 06:37:10|95085.9|95035.9|95062.7|95037.7|95087.3|95047.6|95062|95028.9|57
1650609440000|2022-04-22 06:37:20|95062.6|95037.6|95071.9|95021.9|95073.7|95038.7|95057.8|95020.9|40
1650609450000|2022-04-22 06:37:30|95071.7|95021.7|95073.5|95023.5|95076.7|95040.5|95059.2|95021.7|52
1650609460000|2022-04-22 06:37:40|95073.2|95023.2|95064.1|95014.1|95074.3|95038.9|95050.6|95012.4|54
1650609470000|2022-04-22 06:37:50|95049.8|95024.8|95034.2|95009.2|95054.3|95029.3|95031.9|95002.7|57
1650609480000|2022-04-22 06:38:00|95034.3|95009.3|95041.1|94991.1|95046.6|95013.1|95028.4|94989.6|60
1650609490000|2022-04-22 06:38:10|95039.9|94989.9|95046.6|94996.6|95046.9|95008.2|95022.1|94986.2|62
1650609500000|2022-04-22 06:38:20|95046.5|94996.5|95046.6|94996.6|95047.5|95010.2|95032.8|94996.2|48
1650609510000|2022-04-22 06:38:30|95047.3|94997.3|95039.7|94989.7|95047.3|95006.8|95027.5|94989.4|43
1650609520000|2022-04-22 06:38:40|95039.9|94989.9|95051.3|95001.3|95055.5|95017.6|95032.1|94989.5|42
1650609530000|2022-04-22 06:38:50|95051.9|95001.9|95055.2|95005.2|95055.2|95005.2|95051.9|95001.9|33
1650609540000|2022-04-22 06:39:00|95055|95005|95057.8|95007.8|95059.7|95020.5|95034.6|94990.8|68
1650609550000|2022-04-22 06:39:10|95057.2|95007.2|95054|95004|95057.6|95007.6|95052.6|95002.6|50
1650609560000|2022-04-22 06:39:20|95054.1|95004.1|95057.1|95007.1|95061.3|95020.7|95045.7|95003.5|43
1650609570000|2022-04-22 06:39:30|95056.4|95006.4|95035.7|95010.7|95056.4|95018.6|95035.7|94998.9|66
1650609580000|2022-04-22 06:39:40|95035.6|95010.6|95033.9|95008.9|95050.6|95011.3|95033.7|94998.5|35
1650609590000|2022-04-22 06:39:50|95033.8|95008.8|95033.6|95008.6|95040.2|95015.2|95029.9|95004.9|58
1650609600000|2022-04-22 06:40:00|95033.3|95008.3|95029.8|95004.8|95043.1|95008.3|95028.7|94991.1|59
1650609610000|2022-04-22 06:40:10|95042.6|94992.6|95046.6|95021.6|95047.7|95022.7|95030|94991.8|56
1650609620000|2022-04-22 06:40:20|95059.7|95009.7|95050.6|95000.6|95060.7|95014.1|95033.5|94999.7|51
1650609630000|2022-04-22 06:40:30|95038|95013|95034.7|95009.7|95040.6|95015.6|95032.3|95007.3|55
1650609640000|2022-04-22 06:40:40|95034.6|95009.6|95053.6|95003.6|95056.7|95019.7|95033.7|95003.6|45
1650609650000|2022-04-22 06:40:50|95054|95004|95042.2|95017.2|95055.3|95018.9|95040.7|95003.4|41
1650609660000|2022-04-22 06:41:00|95042.3|95017.3|95048.8|95023.8|95060.9|95023.8|95041.6|95010.2|34
1650609670000|2022-04-22 06:41:10|95049.7|95024.7|95064.1|95039.1|95080.3|95042.5|95049.7|95015.1|51
1650609680000|2022-04-22 06:41:20|95067.7|95042.7|95067.3|95042.3|95080.4|95045.3|95066.8|95029.4|43
1650609690000|2022-04-22 06:41:30|95068.8|95043.8|95067.1|95042.1|95084.8|95049.4|95066.7|95031.8|54
1650609700000|2022-04-22 06:41:40|95067|95042|95067.3|95042.3|95067.3|95042.3|95065.5|95040.5|26
1650609710000|2022-04-22 06:41:50|95067.2|95042.2|95062.3|95037.3|95068.8|95043.8|95062.3|95037.3|33
1650609720000|2022-04-22 06:42:00|95062|95037|95060.8|95035.8|95063.6|95038.6|95059.9|95034.9|42
1650609730000|2022-04-22 06:42:10|95061|95036|95066.5|95041.5|95066.5|95041.5|95060.2|95035.2|42
1650609740000|2022-04-22 06:42:20|95065.9|95040.9|95071.2|95046.2|95071.2|95046.2|95065.6|95040.6|44
1650609750000|2022-04-22 06:42:30|95070.4|95045.4|95073.1|95048.1|95074.5|95049.5|95068.4|95043.4|45
1650609760000|2022-04-22 06:42:40|95072.6|95047.6|95071.3|95046.3|95073.4|95048.4|95066.8|95041.8|31
1650609770000|2022-04-22 06:42:50|95071.6|95046.6|95092.1|95067.1|95097.7|95067.8|95064.6|95036.8|67
1650609780000|2022-04-22 06:43:00|95090.1|95065.1|95120|95070|95128.1|95087.9|95087.4|95061.1|74
1650609790000|2022-04-22 06:43:10|95119.5|95069.5|95112.3|95062.3|95127.2|95077.2|95098.1|95060.7|62
1650609800000|2022-04-22 06:43:20|95112.1|95062.1|95108.3|95058.3|95133.3|95083.3|95103.8|95058.3|69
1650609810000|2022-04-22 06:43:30|95093.4|95068.4|95113.5|95063.5|95125.4|95081.4|95093.4|95057.8|70
1650609820000|2022-04-22 06:43:40|95104.1|95054.1|95104.6|95054.6|95107|95057|95098.5|95048.5|59
1650609830000|2022-04-22 06:43:50|95105|95055|95103.8|95053.8|95106|95056|95096.9|95046.9|55
1650609840000|2022-04-22 06:44:00|95103.9|95053.9|95111.2|95061.2|95125.2|95075.2|95103.6|95053.6|58
1650609850000|2022-04-22 06:44:10|95110.9|95060.9|95137.6|95087.6|95143.7|95093.7|95110.2|95060.2|62
1650609860000|2022-04-22 06:44:20|95137.4|95087.4|95142|95092|95144.6|95094.6|95132.3|95082.3|45
1650609870000|2022-04-22 06:44:30|95142.5|95092.5|95154.6|95104.6|95155.5|95115.6|95131.5|95091.7|64
1650609880000|2022-04-22 06:44:40|95155.4|95105.4|95143.1|95118.1|95155.4|95118.1|95139.2|95096.2|54
1650609890000|2022-04-22 06:44:50|95142.3|95117.3|95148.9|95098.9|95151.1|95117.3|95134.1|95095.5|46
1650609900000|2022-04-22 06:45:00|95148.2|95098.2|95149|95099|95156.1|95111|95136|95097.8|53
1650609910000|2022-04-22 06:45:10|95148.7|95098.7|95132.3|95082.3|95151.6|95111.8|95124.4|95082.3|59
1650609920000|2022-04-22 06:45:20|95135.6|95085.6|95137.5|95087.5|95140.5|95101.7|95123.2|95084.3|63
1650609930000|2022-04-22 06:45:30|95136.1|95086.1|95141.1|95091.1|95142.1|95092.1|95136.1|95086.1|47
1650609940000|2022-04-22 06:45:40|95141|95091|95146.2|95096.2|95153.6|95116.1|95133.8|95091|65
1650609950000|2022-04-22 06:45:50|95146|95096|95137.6|95112.6|95151.1|95115.7|95137.5|95095.6|46
1650609960000|2022-04-22 06:46:00|95137.7|95112.7|95164.7|95114.7|95173.6|95136.5|95135.4|95109.1|64
1650609970000|2022-04-22 06:46:10|95149.6|95124.6|95168.1|95118.1|95172.8|95134.6|95148.7|95116.1|48
1650609980000|2022-04-22 06:46:20|95167.7|95117.7|95164.1|95114.1|95172.8|95128.8|95151.3|95113.6|33
1650609990000|2022-04-22 06:46:30|95164.3|95114.3|95147.6|95122.6|95173.3|95138.2|95145.3|95112.2|49
1650610000000|2022-04-22 06:46:40|95147.9|95122.9|95141.2|95116.2|95157.5|95123|95139.5|95107.5|56
1650610010000|2022-04-22 06:46:50|95141.1|95116.1|95148.8|95123.8|95162.2|95123.8|95140.8|95111.4|54
1650610020000|2022-04-22 06:47:00|95149.7|95124.7|95157.8|95132.8|95163|95134.2|95147.3|95113|56
1650610030000|2022-04-22 06:47:10|95158.9|95133.9|95161.2|95136.2|95173.8|95136.3|95157.1|95123.6|33
1650610040000|2022-04-22 06:47:20|95161|95136|95159.6|95134.6|95170.7|95136.9|95154.8|95119.5|45
1650610050000|2022-04-22 06:47:30|95159.3|95134.3|95163.1|95138.1|95163.6|95138.6|95158.6|95133.6|52
1650610060000|2022-04-22 06:47:40|95165.7|95140.7|95168.1|95143.1|95170.4|95145.4|95164.2|95139.2|61
1650610070000|2022-04-22 06:47:50|95168|95143|95165.2|95115.2|95168.2|95143.2|95151.5|95111.9|51
1650610080000|2022-04-22 06:48:00|95163.2|95113.2|95166.3|95116.3|95167.8|95131.3|95147.7|95109|63
1650610090000|2022-04-22 06:48:10|95166.2|95116.2|95167.3|95117.3|95168.2|95118.2|95166.2|95116.2|38
1650610100000|2022-04-22 06:48:20|95167.6|95117.6|95155.5|95130.5|95167.9|95130.6|95151.1|95117.4|52
1650610110000|2022-04-22 06:48:30|95155|95130|95154.1|95129.1|95159.2|95134.2|95152.9|95127.9|52
1650610120000|2022-04-22 06:48:40|95153.4|95128.4|95142.8|95092.8|95154|95129|95140.7|95091|49
1650610130000|2022-04-22 06:48:50|95142.9|95092.9|95146.2|95096.2|95146.5|95110.8|95131.6|95092.7|40
1650610140000|2022-04-22 06:49:00|95146|95096|95129.9|95104.9|95150.6|95114|95128|95095.6|58
1650610150000|2022-04-22 06:49:10|95129.8|95104.8|95157.2|95107.2|95157.3|95119.3|95128.4|95096|56
1650610160000|2022-04-22 06:49:20|95157.3|95107.3|95154.7|95104.7|95158.8|95108.8|95153.1|95103.1|51
1650610170000|2022-04-22 06:49:30|95154.5|95104.5|95182.7|95132.7|95182.7|95144.6|95149.2|95103.4|63
1650610180000|2022-04-22 06:49:40|95184.5|95134.5|95173.8|95123.8|95185.1|95135.1|95169.1|95119.1|73
1650610190000|2022-04-22 06:49:50|95174.2|95124.2|95182.5|95132.5|95183.1|95142.7|95166.6|95124.2|45
1650610200000|2022-04-22 06:50:00|95182.2|95132.2|95156.4|95106.4|95182.2|95132.2|95145.7|95104.7|54
1650610210000|2022-04-22 06:50:10|95156.2|95106.2|95168.4|95118.4|95170.1|95131.5|95153.8|95103.8|61
1650610220000|2022-04-22 06:50:20|95168.2|95118.2|95167.2|95117.2|95173.5|95132.8|95154.7|95114.5|52
1650610230000|2022-04-22 06:50:30|95166.5|95116.5|95155.1|95130.1|95168.5|95130.1|95153.8|95108.1|56
1650610240000|2022-04-22 06:50:40|95154.8|95129.8|95160.1|95135.1|95172.6|95136.3|95154.6|95109.4|55
1650610250000|2022-04-22 06:50:50|95160.8|95135.8|95182.3|95132.3|95182.3|95143.7|95160.8|95127.3|55
1650610260000|2022-04-22 06:51:00|95181.8|95131.8|95196.2|95171.2|95210.5|95171.8|95169.2|95131.1|63
1650610270000|2022-04-22 06:51:10|95195.4|95170.4|95222|95172|95222|95184.9|95194.7|95152.2|64
1650610280000|2022-04-22 06:51:20|95221.7|95171.7|95206.5|95181.5|95225.5|95187.9|95204.3|95167.5|71
1650610290000|2022-04-22 06:51:30|95205.9|95180.9|95207.4|95182.4|95224.9|95187.7|95204.2|95166.3|69
1650610300000|2022-04-22 06:51:40|95207.6|95182.6|95185.5|95160.5|95215.7|95182.6|95181.3|95144.8|56
1650610310000|2022-04-22 06:51:50|95185.9|95160.9|95184.8|95159.8|95198.7|95161.5|95178.7|95143.1|64
1650610320000|2022-04-22 06:52:00|95184.7|95159.7|95198.9|95173.9|95211|95174.7|95182.1|95144|58
1650610330000|2022-04-22 06:52:10|95199.6|95174.6|95220|95170|95222.8|95193.6|95197.4|95159.3|59
1650610340000|2022-04-22 06:52:20|95218.7|95168.7|95232.7|95207.7|95235.7|95210.7|95203.9|95168.7|66
1650610350000|2022-04-22 06:52:30|95232.9|95207.9|95219|95194|95233.2|95208.2|95212.6|95181.5|60
1650610360000|2022-04-22 06:52:40|95219.1|95194.1|95227.8|95202.8|95228.4|95203.4|95214.4|95189.4|49
1650610370000|2022-04-22 06:52:50|95224|95199|95234.8|95209.8|95244.5|95219.5|95221.7|95196.7|59
1650610380000|2022-04-22 06:53:00|95232.8|95207.8|95234.4|95209.4|95235.9|95210.9|95226.2|95201.2|67
1650610390000|2022-04-22 06:53:10|95233|95208|95234.5|95209.5|95235.9|95210.9|95221.6|95196.6|57
1650610400000|2022-04-22 06:53:20|95235.3|95210.3|95234|95209|95238.7|95213.7|95232.7|95207.7|54
1650610410000|2022-04-22 06:53:30|95224.7|95199.7|95213.7|95188.7|95224.7|95199.7|95213.7|95188.7|57
1650610420000|2022-04-22 06:53:40|95212.3|95187.3|95217|95192|95219.1|95194.1|95212.3|95187.3|56
1650610430000|2022-04-22 06:53:50|95216.9|95191.9|95214.3|95189.3|95216.9|95191.9|95212.9|95187.9|51
1650610440000|2022-04-22 06:54:00|95216.3|95191.3|95216.7|95191.7|95217.8|95192.8|95208.7|95183.7|58
1650610450000|2022-04-22 06:54:10|95217.1|95192.1|95220.5|95195.5|95222.4|95197.4|95216.5|95191.5|41
1650610460000|2022-04-22 06:54:20|95220.2|95195.2|95246.1|95221.1|95252.7|95221.1|95220.2|95192.6|40
1650610470000|2022-04-22 06:54:30|95246.8|95221.8|95248.8|95223.8|95264.1|95226.4|95245.2|95210.8|58
1650610480000|2022-04-22 06:54:40|95249.9|95224.9|95252.6|95227.6|95253.1|95228.1|95248.6|95223.6|44
1650610490000|2022-04-22 06:54:50|95252.3|95227.3|95254.4|95229.4|95272.1|95233.5|95250|95214.4|52
1650610500000|2022-04-22 06:55:00|95251.9|95226.9|95250.3|95225.3|95252.3|95227.3|95246.9|95221.9|48
1650610510000|2022-04-22 06:55:10|95250.5|95225.5|95250.3|95225.3|95253.1|95228.1|95247.4|95222.4|50
1650610520000|2022-04-22 06:55:20|95250.7|95225.7|95245.7|95220.7|95250.7|95225.7|95239.3|95214.3|60
1650610530000|2022-04-22 06:55:30|95245.9|95220.9|95249.2|95224.2|95249.4|95224.4|95244.4|95219.4|53
1650610540000|2022-04-22 06:55:40|95249.4|95224.4|95242.3|95217.3|95252.3|95227.3|95241.8|95216.8|51
1650610550000|2022-04-22 06:55:50|95242.1|95217.1|95236.2|95211.2|95244.6|95219.6|95235|95210|47
1650610560000|2022-04-22 06:56:00|95235.9|95210.9|95222.1|95197.1|95235.9|95210.9|95215.9|95190.9|60
1650610570000|2022-04-22 06:56:10|95221.9|95196.9|95217.7|95192.7|95222.7|95197.7|95216.8|95191.8|45
1650610580000|2022-04-22 06:56:20|95217.6|95192.6|95222.1|95197.1|95222.1|95197.1|95211.8|95186.8|67
1650610590000|2022-04-22 06:56:30|95221.1|95196.1|95227.1|95202.1|95234.3|95209.3|95216.5|95191.5|64
1650610600000|2022-04-22 06:56:40|95227.3|95202.3|95225.2|95200.2|95230|95205|95225.2|95200.2|50
1650610610000|2022-04-22 06:56:50|95225.3|95200.3|95214.8|95189.8|95225.3|95200.3|95214.8|95189.8|50
1650610620000|2022-04-22 06:57:00|95214.6|95189.6|95217.2|95192.2|95218.6|95193.6|95214.1|95189.1|48
1650610630000|2022-04-22 06:57:10|95218.2|95193.2|95222.2|95197.2|95226|95201|95215.7|95190.7|45
1650610640000|2022-04-22 06:57:20|95221.9|95196.9|95222.1|95197.1|95222.6|95197.6|95219.3|95194.3|41
1650610650000|2022-04-22 06:57:30|95221.3|95196.3|95224|95199|95224.3|95199.3|95221.3|95196.3|38
1650610660000|2022-04-22 06:57:40|95224.1|95199.1|95223.6|95198.6|95224.5|95199.5|95223.3|95198.3|19
1650610670000|2022-04-22 06:57:50|95223.7|95198.7|95231.9|95206.9|95232.1|95207.1|95222.9|95197.9|35
1650610680000|2022-04-22 06:58:00|95232.2|95207.2|95246.4|95221.4|95248.5|95222.2|95228.7|95197.9|51
1650610690000|2022-04-22 06:58:10|95246.8|95221.8|95242.5|95217.5|95247.3|95222.3|95242.5|95217.5|57
1650610700000|2022-04-22 06:58:20|95243.1|95218.1|95246.2|95221.2|95252.3|95227.3|95242.1|95217.1|52
1650610710000|2022-04-22 06:58:30|95246|95221|95260.1|95235.1|95268.9|95236.9|95244.6|95215.2|62
1650610720000|2022-04-22 06:58:40|95261.2|95236.2|95260.2|95235.2|95272.3|95239.5|95256.4|95221.8|68
1650610730000|2022-04-22 06:58:50|95259.9|95234.9|95262.2|95237.2|95264.6|95239.6|95258.5|95233.5|59
1650610740000|2022-04-22 06:59:00|95262.4|95237.4|95259.3|95234.3|95262.6|95237.6|95253.5|95228.5|58
1650610750000|2022-04-22 06:59:10|95259.5|95234.5|95257.2|95232.2|95260.6|95235.6|95256.9|95231.9|56
1650610760000|2022-04-22 06:59:20|95257.1|95232.1|95245.9|95220.9|95257.9|95232.9|95245.2|95220.2|59
1650610770000|2022-04-22 06:59:30|95246|95221|95236.2|95211.2|95254.1|95229.1|95235.9|95210.9|65
1650610780000|2022-04-22 06:59:40|95237.5|95212.5|95235.5|95210.5|95239.3|95214.3|95227.4|95202.4|69
1650610790000|2022-04-22 06:59:50|95236.7|95211.7|95251.6|95226.6|95255.7|95230.7|95235.3|95210.3|65
1650610800000|2022-04-22 07:00:00|95250.6|95225.6|95234.9|95209.9|95254.9|95229.9|95226.4|95201.4|74
1650610810000|2022-04-22 07:00:10|95234|95209|95277.9|95252.9|95277.9|95252.9|95230.4|95196.1|67
1650610820000|2022-04-22 07:00:20|95282.1|95257.1|95278|95228|95295.5|95263.8|95264.1|95227|77
1650610830000|2022-04-22 07:00:30|95277.8|95227.8|95250.4|95225.4|95277.8|95241.1|95249.5|95224.5|67
1650610840000|2022-04-22 07:00:40|95249.5|95224.5|95245|95220|95258.8|95233.8|95241.8|95216.8|73
1650610850000|2022-04-22 07:00:50|95247.5|95222.5|95277.9|95227.9|95278.7|95241.9|95247.5|95222.5|68
1650610860000|2022-04-22 07:01:00|95279.7|95229.7|95273.7|95248.7|95285.3|95251.1|95259.7|95224.8|70
1650610870000|2022-04-22 07:01:10|95273.3|95248.3|95263.2|95238.2|95277.4|95248.3|95261.6|95227.2|56
1650610880000|2022-04-22 07:01:20|95264|95239|95260.8|95235.8|95274.9|95249.9|95257.1|95232.1|65
1650610890000|2022-04-22 07:01:30|95259.8|95234.8|95254.2|95229.2|95259.8|95234.8|95254.2|95229.2|51
1650610900000|2022-04-22 07:01:40|95254.4|95229.4|95262.3|95237.3|95268.6|95243.6|95254|95229|68
1650610910000|2022-04-22 07:01:50|95261.6|95236.6|95278.2|95253.2|95278.2|95253.2|95254.6|95229.6|69
1650610920000|2022-04-22 07:02:00|95278.9|95253.9|95311.1|95286.1|95314|95289|95278|95253|77
1650610930000|2022-04-22 07:02:10|95310.7|95285.7|95330.2|95305.2|95333.7|95308.7|95283.4|95258.4|73
1650610940000|2022-04-22 07:02:20|95330.8|95305.8|95327|95302|95336.9|95311.9|95326.8|95301.8|67
1650610950000|2022-04-22 07:02:30|95326.5|95301.5|95296.7|95271.7|95339.6|95302.8|95294.8|95269.4|68
1650610960000|2022-04-22 07:02:40|95296.9|95271.9|95319.9|95269.9|95320.2|95282|95295|95259|60
1650610970000|2022-04-22 07:02:50|95319.7|95269.7|95303.9|95278.9|95336.6|95297.1|95300.2|95269.7|71
1650610980000|2022-04-22 07:03:00|95304.3|95279.3|95315.9|95290.9|95315.9|95290.9|95296.7|95259|66
1650610990000|2022-04-22 07:03:10|95315.6|95290.6|95328.8|95303.8|95348.5|95311.5|95314.1|95286.4|68
1650611000000|2022-04-22 07:03:20|95328.9|95303.9|95303.9|95278.9|95332.9|95307.9|95303.9|95278.9|72
1650611010000|2022-04-22 07:03:30|95301.7|95276.7|95304|95279|95312.3|95280.2|95292.2|95262.3|67
1650611020000|2022-04-22 07:03:40|95304.2|95279.2|95304.9|95279.9|95307.9|95282.9|95301.5|95276.5|51
1650611030000|2022-04-22 07:03:50|95306.1|95281.1|95312.1|95287.1|95312.3|95287.3|95302.5|95277.5|53
1650611040000|2022-04-22 07:04:00|95311.8|95286.8|95311|95286|95320.1|95295.1|95305.7|95280.7|64
1650611050000|2022-04-22 07:04:10|95310.9|95285.9|95305.7|95280.7|95333.1|95296.4|95305.7|95280.7|61
1650611060000|2022-04-22 07:04:20|95306.3|95281.3|95298.1|95273.1|95307.6|95282.6|95294.7|95269.7|58
1650611070000|2022-04-22 07:04:30|95297.8|95272.8|95285.2|95260.2|95298.2|95273.2|95285.2|95260.2|53
1650611080000|2022-04-22 07:04:40|95285.1|95260.1|95279.3|95254.3|95290.1|95265.1|95278.8|95253.8|69
1650611090000|2022-04-22 07:04:50|95280.5|95255.5|95272.9|95247.9|95286.5|95255.5|95269.1|95233.8|54
1650611100000|2022-04-22 07:05:00|95273.4|95248.4|95270.3|95245.3|95275.7|95250.7|95270.3|95245.3|41
1650611110000|2022-04-22 07:05:10|95270.6|95245.6|95277.4|95252.4|95282.9|95257.9|95265.2|95240.2|66
1650611120000|2022-04-22 07:05:20|95277|95252|95287.2|95262.2|95291.4|95266.4|95275.9|95250.9|57
1650611130000|2022-04-22 07:05:30|95289.1|95264.1|95283.2|95258.2|95311|95278.5|95281.2|95256.2|65
1650611140000|2022-04-22 07:05:40|95283.8|95258.8|95299.6|95274.6|95299.6|95274.6|95283.8|95258.8|66
1650611150000|2022-04-22 07:05:50|95299.2|95274.2|95313|95288|95313|95288|95295.6|95270.6|65
1650611160000|2022-04-22 07:06:00|95312.7|95287.7|95320.2|95295.2|95327.8|95302.8|95308.1|95283.1|68
1650611170000|2022-04-22 07:06:10|95320|95295|95319.2|95294.2|95326.9|95301.9|95314.9|95289.9|63
1650611180000|2022-04-22 07:06:20|95319.8|95294.8|95342.4|95317.4|95342.4|95317.4|95319.8|95294.8|59
1650611190000|2022-04-22 07:06:30|95341.8|95316.8|95359.8|95334.8|95363.7|95338.7|95340.5|95315.5|62
1650611200000|2022-04-22 07:06:40|95359.9|95334.9|95365|95315|95365.3|95339.3|95343.1|95309.8|73
1650611210000|2022-04-22 07:06:50|95349.3|95324.3|95350.3|95300.3|95354|95329|95328.4|95291.5|71
1650611220000|2022-04-22 07:07:00|95350.8|95300.8|95337.5|95312.5|95350.8|95322.3|95332.4|95300.8|62
1650611230000|2022-04-22 07:07:10|95338.1|95313.1|95350.8|95300.8|95357.2|95316.2|95337.5|95299.9|60
1650611240000|2022-04-22 07:07:20|95351.3|95301.3|95325.2|95300.2|95352.9|95307.3|95315.1|95286.9|69
1650611250000|2022-04-22 07:07:30|95336.2|95286.2|95326.4|95301.4|95338.5|95301.4|95302.1|95273.1|67
1650611260000|2022-04-22 07:07:40|95325.8|95300.8|95318.4|95293.4|95339.6|95300.8|95294.8|95269.8|65
1650611270000|2022-04-22 07:07:50|95318.9|95293.9|95311.3|95261.3|95320|95293.9|95296.7|95261.3|62
1650611280000|2022-04-22 07:08:00|95311.4|95261.4|95287.9|95262.9|95311.8|95277.3|95286.6|95255.2|72
1650611290000|2022-04-22 07:08:10|95287.3|95262.3|95287.6|95262.6|95299.5|95267.6|95275.9|95235.5|72
1650611300000|2022-04-22 07:08:20|95287.5|95262.5|95273.4|95248.4|95287.5|95262.5|95271.8|95246.8|71
1650611310000|2022-04-22 07:08:30|95290.1|95240.1|95271.9|95246.9|95292.6|95254.7|95269.4|95228.6|64
1650611320000|2022-04-22 07:08:40|95273|95248|95298.9|95248.9|95298.9|95262.4|95270.1|95228.4|67
1650611330000|2022-04-22 07:08:50|95296.3|95246.3|95278.5|95253.5|95309.6|95271.7|95273.1|95245.8|75
1650611340000|2022-04-22 07:09:00|95278.8|95253.8|95285.2|95260.2|95285.6|95260.6|95274.1|95249.1|54
1650611350000|2022-04-22 07:09:10|95285|95260|95288.6|95238.6|95288.6|95262.4|95251.8|95226.8|57
1650611360000|2022-04-22 07:09:20|95289.9|95239.9|95272.1|95247.1|95289.9|95254.6|95262|95222.3|62
1650611370000|2022-04-22 07:09:30|95285.8|95235.8|95289.1|95264.1|95300.7|95264.9|95271.4|95233.2|56
1650611380000|2022-04-22 07:09:40|95288.7|95263.7|95308.8|95283.8|95315.2|95290.2|95286.5|95261.5|60
1650611390000|2022-04-22 07:09:50|95308.6|95283.6|95342.9|95292.9|95350.6|95311.5|95308.6|95278.1|60
1650611400000|2022-04-22 07:10:00|95341.7|95291.7|95343.3|95293.3|95356.6|95318.4|95314.9|95279|76
1650611410000|2022-04-22 07:10:10|95343.2|95293.2|95345.4|95295.4|95345.4|95306.2|95324.4|95286.9|60
1650611420000|2022-04-22 07:10:20|95344.6|95294.6|95345.3|95320.3|95352.1|95327.1|95331.4|95294.6|58
1650611430000|2022-04-22 07:10:30|95345.1|95320.1|95352|95327|95361.4|95327.8|95334.4|95304.6|63
1650611440000|2022-04-22 07:10:40|95352.3|95327.3|95342.8|95317.8|95353.2|95327.3|95341.8|95297.8|59
1650611450000|2022-04-22 07:10:50|95342.1|95317.1|95338.3|95313.3|95344.5|95319.5|95332.3|95307.3|62
1650611460000|2022-04-22 07:11:00|95338|95313|95310.8|95285.8|95347.7|95315.9|95310.8|95285.8|75
1650611470000|2022-04-22 07:11:10|95310.4|95285.4|95306.2|95281.2|95327|95297.9|95304.4|95274.3|76
1650611480000|2022-04-22 07:11:20|95304.3|95279.3|95299.3|95274.3|95305.5|95280.5|95298.7|95273.7|59
1650611490000|2022-04-22 07:11:30|95296.9|95271.9|95305.9|95280.9|95307.1|95282.1|95296.9|95271.9|52
1650611500000|2022-04-22 07:11:40|95306.1|95281.1|95307.8|95282.8|95312.3|95287.3|95304.2|95279.2|51
1650611510000|2022-04-22 07:11:50|95309|95284|95294.9|95269.9|95309.3|95284.3|95294.6|95269.6|55
1650611520000|2022-04-22 07:12:00|95295.1|95270.1|95304.7|95279.7|95306.8|95281.8|95295.1|95270.1|65
1650611530000|2022-04-22 07:12:10|95305.3|95280.3|95307|95282|95307.9|95282.9|95301.8|95276.8|66
1650611540000|2022-04-22 07:12:20|95305.3|95280.3|95313.1|95288.1|95313.1|95288.1|95304.9|95279.9|52
1650611550000|2022-04-22 07:12:30|95317.5|95292.5|95343.9|95293.9|95348.6|95311.2|95317.1|95292.1|66
1650611560000|2022-04-22 07:12:40|95345.6|95295.6|95352.9|95327.9|95370.9|95331.6|95342.8|95295.6|75
1650611570000|2022-04-22 07:12:50|95353|95328|95357.6|95307.6|95365.4|95332.7|95350.4|95305.5|67
1650611580000|2022-04-22 07:13:00|95357.7|95307.7|95349.1|95299.1|95359.1|95311.6|95332.8|95289|69
1650611590000|2022-04-22 07:13:10|95349|95299|95337.4|95287.4|95349.7|95312.1|95325.2|95283.1|64
1650611600000|2022-04-22 07:13:20|95338|95288|95316.8|95291.8|95338|95292.3|95316.7|95279.1|52
1650611610000|2022-04-22 07:13:30|95317.6|95292.6|95329.3|95304.3|95342|95304.3|95316.7|95290.3|57
1650611620000|2022-04-22 07:13:40|95329.2|95304.2|95324.9|95299.9|95334.7|95309.7|95320.3|95295.3|55
1650611630000|2022-04-22 07:13:50|95325.6|95300.6|95328.7|95303.7|95328.7|95303.7|95324.8|95299.8|42
1650611640000|2022-04-22 07:14:00|95328.4|95303.4|95313.2|95288.2|95328.9|95303.8|95313.1|95277.8|50
1650611650000|2022-04-22 07:14:10|95313.4|95288.4|95329.1|95304.1|95361.9|95324|95313.4|95288.4|64
1650611660000|2022-04-22 07:14:20|95329.2|95304.2|95336.7|95311.7|95336.9|95311.9|95315.8|95279.7|68
1650611670000|2022-04-22 07:14:30|95339.2|95314.2|95350.7|95325.7|95356.8|95331.8|95338.8|95313.8|54
1650611680000|2022-04-22 07:14:40|95353.5|95328.5|95364.9|95339.9|95366.2|95341.2|95349.7|95324.7|65
1650611690000|2022-04-22 07:14:50|95365.1|95340.1|95390.3|95340.3|95390.3|95346.8|95362.6|95329.1|62
1650611700000|2022-04-22 07:15:00|95390.5|95340.5|95331.3|95281.3|95390.5|95340.5|95298.7|95230.6|73
1650611710000|2022-04-22 07:15:10|95331.6|95281.6|95352.1|95302.1|95372|95322|95325.9|95280.1|77
1650611720000|2022-04-22 07:15:20|95352.3|95302.3|95303.2|95278.2|95352.3|95302.3|95301.6|95262.1|70
1650611730000|2022-04-22 07:15:30|95302.1|95277.1|95307|95282|95328.1|95291.8|95300.1|95261.8|79
1650611740000|2022-04-22 07:15:40|95307.5|95282.5|95299.6|95249.6|95311|95282.5|95276.9|95242.8|73
1650611750000|2022-04-22 07:15:50|95299.8|95249.8|95327.2|95277.2|95329.5|95279.5|95293|95248.1|73
1650611760000|2022-04-22 07:16:00|95328.1|95278.1|95332.8|95307.8|95338.6|95310.4|95316.9|95266.9|74
1650611770000|2022-04-22 07:16:10|95336.9|95311.9|95371.5|95346.5|95372.5|95347.5|95336.9|95311.9|69
1650611780000|2022-04-22 07:16:20|95371.4|95346.4|95378.8|95353.8|95406.5|95367.6|95371.4|95346.4|62
1650611790000|2022-04-22 07:16:30|95379.3|95354.3|95372.3|95347.3|95387.1|95354.8|95370.9|95335.1|67
1650611800000|2022-04-22 07:16:40|95373.2|95348.2|95382.6|95332.6|95390.7|95348.2|95370.4|95331.5|69
1650611810000|2022-04-22 07:16:50|95382.3|95332.3|95368.9|95343.9|95382.3|95354.8|95366.8|95329.7|63
1650611820000|2022-04-22 07:17:00|95366.4|95341.4|95337.9|95312.9|95376.4|95343.9|95336.6|95306.9|67
1650611830000|2022-04-22 07:17:10|95336.8|95311.8|95336.2|95311.2|95348.2|95312.2|95329.7|95297.8|58
1650611840000|2022-04-22 07:17:20|95335.1|95310.1|95353|95328|95367.4|95329.8|95333.4|95308.4|74
1650611850000|2022-04-22 07:17:30|95354.3|95329.3|95362.7|95337.7|95386.1|95353.5|95354.3|95316.4|71
1650611860000|2022-04-22 07:17:40|95362|95337|95368.6|95343.6|95371.2|95346.2|95359.8|95334.8|64
1650611870000|2022-04-22 07:17:50|95366.7|95341.7|95347.6|95322.6|95373.3|95341.7|95339.6|95314.6|58
1650611880000|2022-04-22 07:18:00|95347.4|95322.4|95343.4|95318.4|95347.6|95322.6|95332.8|95307.8|68
1650611890000|2022-04-22 07:18:10|95342.7|95317.7|95357.2|95307.2|95357.3|95327|95335.2|95299.3|67
1650611900000|2022-04-22 07:18:20|95357|95307|95366.6|95341.6|95387.6|95353.7|95348|95307|72
1650611910000|2022-04-22 07:18:30|95370.4|95345.4|95371.7|95346.7|95391.2|95354.5|95369.8|95341.2|70
1650611920000|2022-04-22 07:18:40|95372.2|95347.2|95354.4|95329.4|95375.1|95347.2|95353.6|95323|71
1650611930000|2022-04-22 07:18:50|95354.6|95329.6|95352.5|95327.5|95359.8|95334.8|95339.4|95314.4|70
1650611940000|2022-04-22 07:19:00|95352.3|95327.3|95353.9|95328.9|95373.2|95340|95352.3|95320.5|67
1650611950000|2022-04-22 07:19:10|95355.4|95330.4|95366.3|95341.3|95373.4|95343.3|95355.2|95322|69
1650611960000|2022-04-22 07:19:20|95366.5|95341.5|95383.7|95333.7|95387.6|95350.4|95366.5|95333.7|58
1650611970000|2022-04-22 07:19:30|95383.5|95333.5|95363.3|95338.3|95383.5|95338.3|95361|95327.5|52
1650611980000|2022-04-22 07:19:40|95363.2|95338.2|95376.4|95351.4|95389.8|95354.8|95362.4|95337.4|64
1650611990000|2022-04-22 07:19:50|95373|95348|95366.8|95341.8|95373.2|95348.2|95363.1|95338.1|59
1650612000000|2022-04-22 07:20:00|95366.7|95341.7|95379.8|95354.8|95388.3|95356.2|95366.7|95338.3|60
1650612010000|2022-04-22 07:20:10|95381.1|95356.1|95415.8|95390.8|95415.8|95390.8|95380.9|95355.9|68
1650612020000|2022-04-22 07:20:20|95417.8|95392.8|95402.7|95377.7|95422.6|95397.6|95402.7|95377.7|68
1650612030000|2022-04-22 07:20:30|95401.9|95376.9|95399|95374|95401.9|95376.9|95385.3|95360.3|64
1650612040000|2022-04-22 07:20:40|95398.5|95373.5|95399.9|95374.9|95401.7|95376.7|95397.2|95372.2|54
1650612050000|2022-04-22 07:20:50|95398.9|95373.9|95386.4|95361.4|95398.9|95373.9|95384.2|95359.2|64
1650612060000|2022-04-22 07:21:00|95387.1|95362.1|95390.6|95365.6|95398.9|95368.6|95378.3|95348.9|73
1650612070000|2022-04-22 07:21:10|95390.7|95365.7|95375.3|95350.3|95390.7|95365.7|95371.6|95346.6|73
1650612080000|2022-04-22 07:21:20|95375.1|95350.1|95385.5|95360.5|95386.6|95361.6|95369|95344|63
1650612090000|2022-04-22 07:21:30|95384.2|95359.2|95380.2|95355.2|95386.3|95361.3|95368.2|95343.2|71
1650612100000|2022-04-22 07:21:40|95380.3|95355.3|95368.7|95343.7|95380.3|95355.3|95364.5|95339.5|65
1650612110000|2022-04-22 07:21:50|95368.2|95343.2|95352|95327|95374.6|95349.6|95351.7|95326.7|65
1650612120000|2022-04-22 07:22:00|95352.1|95327.1|95366.8|95341.8|95367.7|95342.7|95345.9|95320.9|70
1650612130000|2022-04-22 07:22:10|95366.7|95341.7|95366.1|95341.1|95376.4|95351.4|95362.4|95337.4|64
1650612140000|2022-04-22 07:22:20|95366.3|95341.3|95367.6|95342.6|95372.5|95347.5|95365.2|95340.2|67
1650612150000|2022-04-22 07:22:30|95368|95343|95365|95340|95369.2|95344.2|95362|95337|62
1650612160000|2022-04-22 07:22:40|95365.1|95340.1|95370.2|95345.2|95371.4|95346.4|95362.3|95337.3|66
1650612170000|2022-04-22 07:22:50|95370.3|95345.3|95356.8|95331.8|95370.3|95345.3|95356.8|95331.8|58
1650612180000|2022-04-22 07:23:00|95356.9|95331.9|95358.1|95333.1|95360.5|95335.5|95353.5|95328.5|69
1650612190000|2022-04-22 07:23:10|95357.9|95332.9|95354.8|95329.8|95363|95338|95353.3|95328.3|72
1650612200000|2022-04-22 07:23:20|95353.8|95328.8|95358.1|95333.1|95358.9|95333.9|95353.8|95328.8|68
1650612210000|2022-04-22 07:23:30|95358.5|95333.5|95352.5|95327.5|95360.3|95335.3|95350.4|95325.4|65
1650612220000|2022-04-22 07:23:40|95352.7|95327.7|95356.9|95331.9|95357.7|95332.7|95350.8|95325.8|60
1650612230000|2022-04-22 07:23:50|95356.4|95331.4|95356.4|95331.4|95365.5|95340.5|95356.1|95331.1|65
1650612240000|2022-04-22 07:24:00|95356.6|95331.6|95364.7|95339.7|95367|95342|95350.5|95325.5|72
1650612250000|2022-04-22 07:24:10|95364|95339|95368.3|95343.3|95394.7|95360|95363|95336.1|66
1650612260000|2022-04-22 07:24:20|95367.9|95342.9|95381.9|95356.9|95386.4|95358.1|95367.9|95333.6|67
1650612270000|2022-04-22 07:24:30|95383.5|95358.5|95382.7|95357.7|95389.7|95364.7|95380.6|95355.6|60
1650612280000|2022-04-22 07:24:40|95383.5|95358.5|95399.8|95374.8|95401|95376|95380.2|95355.2|66
1650612290000|2022-04-22 07:24:50|95400.9|95375.9|95395.8|95370.8|95405.2|95380.2|95395|95370|70
1650612300000|2022-04-22 07:25:00|95397.2|95372.2|95394.6|95369.6|95397.2|95372.2|95386.6|95361.6|60
1650612310000|2022-04-22 07:25:10|95394.5|95369.5|95377.7|95352.7|95396.6|95371.6|95377.1|95352.1|62
1650612320000|2022-04-22 07:25:20|95377.8|95352.8|95384.2|95359.2|95386.3|95361.3|95376|95351|63
1650612330000|2022-04-22 07:25:30|95383.2|95358.2|95384.7|95359.7|95389.2|95364.2|95382.5|95357.5|42
1650612340000|2022-04-22 07:25:40|95384.5|95359.5|95386.6|95361.6|95388.2|95363.2|95382.2|95357.2|57
1650612350000|2022-04-22 07:25:50|95386.7|95361.7|95398.6|95373.6|95400.9|95375.9|95386.3|95361.3|58
1650612360000|2022-04-22 07:26:00|95398.7|95373.7|95426.4|95401.4|95433.5|95408.5|95397.5|95372.5|71
1650612370000|2022-04-22 07:26:10|95426.2|95401.2|95414.8|95389.8|95434.7|95401.2|95413.1|95383.9|51
1650612380000|2022-04-22 07:26:20|95415.1|95390.1|95420.4|95395.4|95420.9|95395.9|95413.6|95388.6|40
1650612390000|2022-04-22 07:26:30|95420.3|95395.3|95419.2|95394.2|95420.6|95395.6|95418.1|95393.1|42
1650612400000|2022-04-22 07:26:40|95420.6|95395.6|95426.2|95401.2|95435.3|95410.3|95420.6|95395.6|57
1650612410000|2022-04-22 07:26:50|95426.4|95401.4|95421|95396|95435|95401.4|95419.8|95385|29
1650612420000|2022-04-22 07:27:00|95421.1|95396.1|95428.9|95403.9|95432.2|95407.2|95419.3|95394.3|57
1650612430000|2022-04-22 07:27:10|95429|95404|95431.7|95406.7|95434.1|95409.1|95427.7|95402.7|56
1650612440000|2022-04-22 07:27:20|95431.4|95406.4|95431|95406|95431.6|95406.6|95429.4|95404.4|37
1650612450000|2022-04-22 07:27:30|95430.8|95405.8|95438.2|95413.2|95439.8|95414.8|95430.8|95405.8|40
1650612460000|2022-04-22 07:27:40|95438.1|95413.1|95429|95404|95439|95414|95428.2|95403.2|49
1650612470000|2022-04-22 07:27:50|95429.9|95404.9|95436|95411|95437.9|95412.9|95428.6|95403.6|44
1650612480000|2022-04-22 07:28:00|95435.6|95410.6|95426|95401|95435.7|95410.7|95425.8|95400.8|62
1650612490000|2022-04-22 07:28:10|95425.9|95400.9|95422.5|95397.5|95436.7|95404.9|95420.5|95385.7|63
1650612500000|2022-04-22 07:28:20|95422.6|95397.6|95424.8|95399.8|95427|95402|95421.9|95396.9|55
1650612510000|2022-04-22 07:28:30|95424.6|95399.6|95436.9|95386.9|95438.9|95400.5|95421.6|95386|68
1650612520000|2022-04-22 07:28:40|95437.3|95387.3|95434.1|95384.1|95437.9|95398.8|95420.1|95382|56
1650612530000|2022-04-22 07:28:50|95433.7|95383.7|95443.4|95393.4|95443.7|95399.2|95420.7|95383.7|59
1650612540000|2022-04-22 07:29:00|95442.1|95392.1|95428|95403|95442.2|95404.2|95424.8|95386.1|68
1650612550000|2022-04-22 07:29:10|95428.8|95403.8|95425|95400|95441.4|95404.1|95422.6|95388.6|59
1650612560000|2022-04-22 07:29:20|95425.5|95400.5|95431.3|95406.3|95431.3|95406.3|95423.5|95398.5|56
1650612570000|2022-04-22 07:29:30|95432.1|95407.1|95451.5|95401.5|95452.9|95416.5|95432.1|95398.5|63
1650612580000|2022-04-22 07:29:40|95451.8|95401.8|95429.9|95404.9|95452.8|95411.3|95425.1|95390.3|59
1650612590000|2022-04-22 07:29:50|95445.4|95395.4|95440.9|95390.9|95465.9|95405.3|95440.9|95379.8|60
1650612600000|2022-04-22 07:30:00|95436.6|95386.6|95417.5|95367.5|95461.2|95404.4|95417.5|95355.7|75
1650612610000|2022-04-22 07:30:10|95417.4|95367.4|95435.8|95385.8|95436.8|95386.8|95417.4|95367.4|73
1650612620000|2022-04-22 07:30:20|95436.4|95386.4|95435.4|95385.4|95438.4|95388.4|95430.7|95380.7|68
1650612630000|2022-04-22 07:30:30|95435.3|95385.3|95412.3|95387.3|95441.5|95391.5|95411.7|95374.1|71
1650612640000|2022-04-22 07:30:40|95412.8|95387.8|95414.3|95389.3|95433.8|95395|95408.5|95376.8|67
1650612650000|2022-04-22 07:30:50|95414.5|95389.5|95422.1|95397.1|95436.1|95398.4|95410.4|95384.3|59
1650612660000|2022-04-22 07:31:00|95423.5|95398.5|95406.2|95381.2|95423.8|95398.8|95396|95371|69
1650612670000|2022-04-22 07:31:10|95405.9|95380.9|95417.4|95392.4|95423.1|95398.1|95405.9|95380.9|60
1650612680000|2022-04-22 07:31:20|95418.6|95393.6|95429.2|95404.2|95429.4|95404.4|95413.2|95388.2|64
1650612690000|2022-04-22 07:31:30|95429|95404|95433|95408|95438.5|95413.5|95427.9|95402.9|38
1650612700000|2022-04-22 07:31:40|95432.9|95407.9|95412|95387|95433.2|95408.2|95411.9|95386.9|57
1650612710000|2022-04-22 07:31:50|95411.4|95386.4|95397.9|95372.9|95412.3|95387.3|95397.8|95372.8|52
1650612720000|2022-04-22 07:32:00|95395.7|95370.7|95386.2|95361.2|95395.7|95370.7|95380.2|95355.2|66
1650612730000|2022-04-22 07:32:10|95400.2|95350.2|95384|95359|95400.2|95367|95383.9|95346.6|57
1650612740000|2022-04-22 07:32:20|95382.9|95357.9|95376.6|95351.6|95383.4|95358.4|95375.6|95350.6|63
1650612750000|2022-04-22 07:32:30|95375.7|95350.7|95376.1|95351.1|95376.8|95351.8|95374.8|95349.8|36
1650612760000|2022-04-22 07:32:40|95375.7|95350.7|95367.5|95342.5|95375.7|95350.7|95367.5|95342.5|68
1650612770000|2022-04-22 07:32:50|95367.7|95342.7|95361.6|95336.6|95369.5|95344.5|95360.7|95335.7|57
1650612780000|2022-04-22 07:33:00|95360.9|95335.9|95345.5|95320.5|95365|95340|95338|95302.6|55
1650612790000|2022-04-22 07:33:10|95342|95317|95332.4|95307.4|95351.5|95326.5|95332.4|95307.4|58
1650612800000|2022-04-22 07:33:20|95335.2|95310.2|95337.5|95312.5|95339.9|95314.9|95333.9|95308.9|61
1650612810000|2022-04-22 07:33:30|95337.6|95312.6|95329.6|95304.6|95339.6|95314.6|95329.6|95304.6|43
1650612820000|2022-04-22 07:33:40|95329.9|95304.9|95326.4|95301.4|95332.5|95307.5|95324|95299|43
1650612830000|2022-04-22 07:33:50|95325.9|95300.9|95339|95314|95340.1|95315.1|95325.9|95300.9|55
1650612840000|2022-04-22 07:34:00|95339.2|95314.2|95336.7|95311.7|95339.2|95314.2|95332.8|95307.8|41
1650612850000|2022-04-22 07:34:10|95336.5|95311.5|95327.7|95302.7|95336.5|95311.5|95318.3|95293.3|61
1650612860000|2022-04-22 07:34:20|95327|95302|95323.4|95298.4|95327.7|95302.7|95318.6|95293.6|50
1650612870000|2022-04-22 07:34:30|95323.8|95298.8|95333.3|95308.3|95333.3|95308.3|95322.5|95297.5|52
1650612880000|2022-04-22 07:34:40|95332.2|95307.2|95339.3|95314.3|95344.4|95319.4|95332.2|95307.2|60
1650612890000|2022-04-22 07:34:50|95339.4|95314.4|95344.7|95319.7|95356.8|95326.8|95339.2|95305.9|59
1650612900000|2022-04-22 07:35:00|95345|95320|95350|95325|95352.7|95327.7|95344.3|95319.3|53
1650612910000|2022-04-22 07:35:10|95349.8|95324.8|95359.4|95334.4|95360.8|95335.8|95349.8|95324.8|48
1650612920000|2022-04-22 07:35:20|95359.8|95334.8|95403|95378|95403|95378|95354.9|95329.9|59
1650612930000|2022-04-22 07:35:30|95404.4|95379.4|95406.7|95381.7|95417.6|95384|95403.3|95367.6|59
1650612940000|2022-04-22 07:35:40|95407.7|95382.7|95428.7|95403.7|95431.6|95406.6|95406.7|95370.1|63
1650612950000|2022-04-22 07:35:50|95428.9|95403.9|95431.2|95406.2|95431.7|95406.7|95427|95402|46
1650612960000|2022-04-22 07:36:00|95430.4|95405.4|95430.9|95405.9|95444.6|95408|95427.4|95394.6|54
1650612970000|2022-04-22 07:36:10|95429.8|95404.8|95422.6|95397.6|95430.4|95405.4|95400.4|95374|61
1650612980000|2022-04-22 07:36:20|95419|95394|95403.4|95378.4|95419|95394|95401.1|95368.7|67
1650612990000|2022-04-22 07:36:30|95403.3|95378.3|95385.4|95360.4|95403.3|95378.3|95379|95350.7|60
1650613000000|2022-04-22 07:36:40|95385|95360|95388.3|95363.3|95396.9|95363.3|95368.9|95343.9|70
1650613010000|2022-04-22 07:36:50|95388.8|95363.8|95385.4|95360.4|95391.1|95366.1|95382.9|95357.9|58
1650613020000|2022-04-22 07:37:00|95385.5|95360.5|95387.2|95362.2|95403.4|95378.4|95385.5|95360.5|58
1650613030000|2022-04-22 07:37:10|95387.7|95362.7|95380.6|95355.6|95387.7|95362.7|95380.1|95355.1|49
1650613040000|2022-04-22 07:37:20|95379.3|95354.3|95371.1|95346.1|95380|95355|95370|95345|55
1650613050000|2022-04-22 07:37:30|95371.2|95346.2|95370.7|95345.7|95371.6|95346.6|95367.9|95342.9|42
1650613060000|2022-04-22 07:37:40|95369.2|95344.2|95368.9|95343.9|95381.6|95346.4|95365.5|95331.5|54
1650613070000|2022-04-22 07:37:50|95368.8|95343.8|95366|95341|95369.5|95344.5|95357.6|95332.6|60
1650613080000|2022-04-22 07:38:00|95366.3|95341.3|95383.8|95358.8|95391.2|95366.2|95366.3|95341.3|58
1650613090000|2022-04-22 07:38:10|95381.3|95356.3|95377.6|95352.6|95382.2|95357.2|95365.8|95340.8|67
1650613100000|2022-04-22 07:38:20|95378.7|95353.7|95376.1|95351.1|95380.8|95355.8|95370.5|95345.5|68
1650613110000|2022-04-22 07:38:30|95376.6|95351.6|95376.2|95351.2|95387.3|95362.3|95374|95349|66
1650613120000|2022-04-22 07:38:40|95375.6|95350.6|95344.1|95319.1|95381.7|95356.7|95330|95305|65
1650613130000|2022-04-22 07:38:50|95346.3|95321.3|95326.8|95301.8|95349.1|95324.1|95324.1|95299.1|63
1650613140000|2022-04-22 07:39:00|95327.2|95302.2|95322.3|95297.3|95329.2|95304.2|95319.3|95294.3|49
1650613150000|2022-04-22 07:39:10|95323|95298|95319.2|95294.2|95323|95298|95315.9|95290.9|57
1650613160000|2022-04-22 07:39:20|95318.8|95293.8|95323.1|95298.1|95329.8|95304.8|95316.5|95291.5|63
1650613170000|2022-04-22 07:39:30|95323.2|95298.2|95318.4|95293.4|95324.4|95299.4|95317.3|95292.3|52
1650613180000|2022-04-22 07:39:40|95316.4|95291.4|95313.4|95288.4|95323.9|95298.9|95313|95288|61
1650613190000|2022-04-22 07:39:50|95314.3|95289.3|95314.6|95289.6|95316.8|95291.8|95307.1|95282.1|66
1650613200000|2022-04-22 07:40:00|95315.4|95290.4|95335.3|95310.3|95343.9|95318.9|95311.9|95286.9|63
1650613210000|2022-04-22 07:40:10|95335.8|95310.8|95286.9|95261.9|95335.8|95310.8|95284.9|95259.9|65
1650613220000|2022-04-22 07:40:20|95286.7|95261.7|95319.3|95269.3|95320|95285.9|95274.4|95249.4|69
1650613230000|2022-04-22 07:40:30|95305.6|95280.6|95306|95281|95324.5|95287.8|95294.7|95263.4|64
1650613240000|2022-04-22 07:40:40|95309.3|95284.3|95336.8|95311.8|95336.8|95311.8|95300.9|95272.2|69
1650613250000|2022-04-22 07:40:50|95336.5|95311.5|95322|95297|95340.9|95315.9|95317.6|95282.9|67
1650613260000|2022-04-22 07:41:00|95322.4|95297.4|95350.3|95325.3|95382.1|95341.7|95322|95297|64
1650613270000|2022-04-22 07:41:10|95350|95325|95355.9|95330.9|95386.3|95342.1|95347.1|95315.3|67
1650613280000|2022-04-22 07:41:20|95355.4|95330.4|95344|95319|95371.1|95334.2|95343.5|95318.5|43
1650613290000|2022-04-22 07:41:30|95344.4|95319.4|95313.8|95288.8|95346.3|95321.3|95309.9|95274.1|61
1650613300000|2022-04-22 07:41:40|95313.5|95288.5|95340.3|95315.3|95347.6|95322.6|95310.8|95275.1|71
1650613310000|2022-04-22 07:41:50|95341.2|95316.2|95304.8|95279.8|95344.3|95319.3|95298.2|95264.4|71
1650613320000|2022-04-22 07:42:00|95304.7|95279.7|95301.6|95276.6|95334.2|95299|95300.8|95261.8|67
1650613330000|2022-04-22 07:42:10|95302.1|95277.1|95305.1|95280.1|95306.2|95281.2|95301.8|95276.8|47
1650613340000|2022-04-22 07:42:20|95301.6|95276.6|95303.5|95278.5|95308.3|95279.2|95292.7|95258.3|46
1650613350000|2022-04-22 07:42:30|95302.7|95277.7|95330.8|95305.8|95330.8|95305.8|95302.6|95277.6|45
1650613360000|2022-04-22 07:42:40|95330.2|95305.2|95331.8|95306.8|95343.4|95308.1|95326.8|95292.4|56
1650613370000|2022-04-22 07:42:50|95331.7|95306.7|95343.6|95318.6|95358.2|95333.2|95331.7|95306.7|71
1650613380000|2022-04-22 07:43:00|95343.2|95318.2|95368.7|95343.7|95374.2|95349.2|95341.2|95316.2|57
1650613390000|2022-04-22 07:43:10|95358.5|95333.5|95351|95326|95369.8|95344.8|95343.5|95318.5|76
1650613400000|2022-04-22 07:43:20|95343.8|95318.8|95351.7|95326.7|95359.5|95334.5|95338.3|95313.3|75
1650613410000|2022-04-22 07:43:30|95352|95327|95346.5|95321.5|95360.5|95327|95334.7|95291.6|62
1650613420000|2022-04-22 07:43:40|95346.3|95321.3|95352.1|95327.1|95358|95333|95340.8|95315.8|65
1650613430000|2022-04-22 07:43:50|95347.7|95322.7|95347|95322|95352.4|95327.4|95346.5|95321.5|47
1650613440000|2022-04-22 07:44:00|95346.9|95321.9|95352.2|95327.2|95364.4|95339.4|95344.5|95319.5|63
1650613450000|2022-04-22 07:44:10|95352.6|95327.6|95345.6|95320.6|95353.5|95328.5|95343.3|95318.3|59
1650613460000|2022-04-22 07:44:20|95343.6|95318.6|95339.1|95314.1|95344.4|95319.4|95336.1|95311.1|44
1650613470000|2022-04-22 07:44:30|95338.7|95313.7|95348.4|95323.4|95353|95328|95338.7|95313.7|59
1650613480000|2022-04-22 07:44:40|95347.2|95322.2|95368.8|95343.8|95368.8|95343.8|95346.9|95321.9|62
1650613490000|2022-04-22 07:44:50|95367.3|95342.3|95377.9|95352.9|95379.2|95354.2|95363|95338|66
1650613500000|2022-04-22 07:45:00|95377.1|95352.1|95386.5|95361.5|95412.4|95372.3|95374.7|95349.7|63
1650613510000|2022-04-22 07:45:10|95387.1|95362.1|95363.4|95338.4|95390.4|95365.4|95357.9|95323|71
1650613520000|2022-04-22 07:45:20|95364.5|95339.5|95368.7|95343.7|95376.3|95344.1|95356.4|95318.9|67
1650613530000|2022-04-22 07:45:30|95368.1|95343.1|95361.3|95336.3|95371.4|95343.4|95353.7|95313.7|60
1650613540000|2022-04-22 07:45:40|95361.6|95336.6|95359|95334|95365.6|95336.7|95352.1|95309.6|66
1650613550000|2022-04-22 07:45:50|95357.7|95332.7|95358.9|95333.9|95363.6|95338.6|95357.4|95332.4|44
1650613560000|2022-04-22 07:46:00|95359.2|95334.2|95360.8|95335.8|95369.4|95344.4|95352.7|95327.7|51
1650613570000|2022-04-22 07:46:10|95360.9|95335.9|95351.5|95326.5|95369.7|95344.7|95343.5|95314.8|74
1650613580000|2022-04-22 07:46:20|95352.3|95327.3|95343.8|95318.8|95352.3|95327.3|95342.2|95317.2|49
1650613590000|2022-04-22 07:46:30|95343.7|95318.7|95334.6|95309.6|95344|95319|95325.5|95300.5|65
1650613600000|2022-04-22 07:46:40|95333.4|95308.4|95342.1|95317.1|95346.4|95321.4|95330.7|95305.7|62
1650613610000|2022-04-22 07:46:50|95342|95317|95331.8|95306.8|95345.6|95320.6|95328.4|95303.4|65
1650613620000|2022-04-22 07:47:00|95331.5|95306.5|95326.8|95301.8|95333.6|95308.6|95323.5|95298.5|55
1650613630000|2022-04-22 07:47:10|95326.7|95301.7|95315.5|95290.5|95327.2|95302.2|95314.6|95289.6|46
1650613640000|2022-04-22 07:47:20|95315.4|95290.4|95337.3|95312.3|95338.5|95313.5|95314.7|95289.7|56
1650613650000|2022-04-22 07:47:30|95337|95312|95351.1|95326.1|95361.3|95326.1|95336.7|95310.7|62
1650613660000|2022-04-22 07:47:40|95350.4|95325.4|95356.8|95331.8|95358.6|95333.6|95350.4|95325.4|44
1650613670000|2022-04-22 07:47:50|95354|95329|95351.8|95326.8|95355.9|95330.9|95346.7|95321.7|60
1650613680000|2022-04-22 07:48:00|95352|95327|95339.2|95314.2|95352.9|95327.9|95333.7|95308.7|68
1650613690000|2022-04-22 07:48:10|95338.9|95313.9|95341.8|95316.8|95344.5|95319.5|95335.2|95310.2|52
1650613700000|2022-04-22 07:48:20|95342.3|95317.3|95336.3|95311.3|95344|95319|95333.6|95308.6|51
1650613710000|2022-04-22 07:48:30|95336.6|95311.6|95349.7|95324.7|95354.4|95329.4|95336.5|95311.5|53
1650613720000|2022-04-22 07:48:40|95349.4|95324.4|95354.1|95329.1|95355.5|95330.5|95349.3|95324.3|43
1650613730000|2022-04-22 07:48:50|95353.3|95328.3|95359.2|95334.2|95362.8|95337.8|95353.3|95328.3|45
1650613740000|2022-04-22 07:49:00|95359|95334|95372.5|95322.5|95378.5|95336.7|95358.1|95319.9|74
1650613750000|2022-04-22 07:49:10|95372.1|95322.1|95375.5|95325.5|95375.9|95333.6|95355.7|95320|53
1650613760000|2022-04-22 07:49:20|95375.4|95325.4|95377.9|95327.9|95382|95343.4|95365.9|95325|53
1650613770000|2022-04-22 07:49:30|95377.8|95327.8|95375.7|95350.7|95385.8|95356.1|95370.8|95324.7|52
1650613780000|2022-04-22 07:49:40|95375.6|95350.6|95395.1|95345.1|95400.3|95356.4|95375.6|95337.4|64
1650613790000|2022-04-22 07:49:50|95393.5|95343.5|95402.2|95352.2|95402.7|95363.2|95382.1|95336.7|64
1650613800000|2022-04-22 07:50:00|95401.8|95351.8|95394.8|95344.8|95406.8|95371.1|95388.3|95342.3|63
1650613810000|2022-04-22 07:50:10|95395.4|95345.4|95381.5|95331.5|95399.2|95361.6|95368.2|95331.5|60
1650613820000|2022-04-22 07:50:20|95382.9|95332.9|95368.9|95343.9|95384.2|95350.8|95368.3|95329.8|61
1650613830000|2022-04-22 07:50:30|95368.2|95343.2|95382.1|95332.1|95382.9|95346.8|95362.4|95327.2|57
1650613840000|2022-04-22 07:50:40|95382.5|95332.5|95379.6|95329.6|95383.4|95337.7|95361|95325.3|50
1650613850000|2022-04-22 07:50:50|95378.2|95328.2|95373|95323|95379.1|95329.1|95370|95320|65
1650613860000|2022-04-22 07:51:00|95373.3|95323.3|95372.7|95322.7|95374.2|95324.2|95359.2|95309.2|67
1650613870000|2022-04-22 07:51:10|95372.6|95322.6|95346|95321|95373.3|95335.1|95346|95309.3|64
1650613880000|2022-04-22 07:51:20|95346.9|95321.9|95308.5|95283.5|95347.2|95322.2|95306.1|95269|54
1650613890000|2022-04-22 07:51:30|95311.6|95286.6|95324.3|95274.3|95325.8|95286.6|95304|95268.7|61
1650613900000|2022-04-22 07:51:40|95312.2|95287.2|95306.1|95281.1|95315.6|95290.6|95302.9|95277.9|61
1650613910000|2022-04-22 07:51:50|95305.4|95280.4|95294.7|95244.7|95308|95283|95286.1|95242.9|64
1650613920000|2022-04-22 07:52:00|95294.5|95244.5|95291|95241|95297|95247|95288.1|95238.1|60
1650613930000|2022-04-22 07:52:10|95290.9|95240.9|95277.6|95252.6|95300.8|95264.7|95277.1|95240.6|55
1650613940000|2022-04-22 07:52:20|95278|95253|95286.7|95261.7|95302.2|95263.4|95277.1|95247.4|65
1650613950000|2022-04-22 07:52:30|95287.1|95262.1|95296.8|95246.8|95297.3|95267.6|95282.1|95243.7|54
1650613960000|2022-04-22 07:52:40|95295.2|95245.2|95278.1|95253.1|95298|95253.1|95271.7|95237.2|57
1650613970000|2022-04-22 07:52:50|95278.6|95253.6|95281.5|95256.5|95281.7|95256.7|95276|95251|59
1650613980000|2022-04-22 07:53:00|95281.2|95256.2|95271|95246|95281.9|95256.5|95258|95226.4|69
1650613990000|2022-04-22 07:53:10|95271.6|95246.6|95304.1|95254.1|95308.4|95269.2|95270.9|95245.9|72
1650614000000|2022-04-22 07:53:20|95300.3|95250.3|95301.9|95251.9|95306.3|95265.2|95287.3|95248.4|74
1650614010000|2022-04-22 07:53:30|95302.2|95252.2|95285.9|95235.9|95304.5|95263.6|95271.6|95234.6|59
1650614020000|2022-04-22 07:53:40|95285.5|95235.5|95288.4|95263.4|95301.1|95264.4|95275.4|95234|59
1650614030000|2022-04-22 07:53:50|95289|95264|95282.3|95257.3|95291.6|95266.6|95282.3|95257.3|52
1650614040000|2022-04-22 07:54:00|95290.6|95240.6|95274|95224|95290.6|95252.8|95259.1|95223.8|75
1650614050000|2022-04-22 07:54:10|95274.8|95224.8|95265.1|95240.1|95277.5|95240.5|95262.7|95224.8|58
1650614060000|2022-04-22 07:54:20|95265|95240|95261.1|95236.1|95266.3|95241.3|95260.7|95235.7|44
1650614070000|2022-04-22 07:54:30|95261.8|95236.8|95245.9|95220.9|95262.6|95237.6|95245|95220|55
1650614080000|2022-04-22 07:54:40|95242.4|95217.4|95236.6|95211.6|95250.3|95225.3|95233.9|95208.9|57
1650614090000|2022-04-22 07:54:50|95238.6|95213.6|95235.9|95210.9|95239.7|95214.7|95231.1|95206.1|68
1650614100000|2022-04-22 07:55:00|95233.3|95208.3|95249.3|95199.3|95249.3|95213.8|95219.8|95179.1|74
1650614110000|2022-04-22 07:55:10|95248.8|95198.8|95225.2|95175.2|95253.2|95203.2|95209.2|95170.7|66
1650614120000|2022-04-22 07:55:20|95226.7|95176.7|95225.6|95175.6|95229.1|95179.1|95221.6|95171.6|55
1650614130000|2022-04-22 07:55:30|95226|95176|95226.3|95176.3|95227.3|95177.3|95221.2|95171.2|53
1650614140000|2022-04-22 07:55:40|95226.5|95176.5|95224.8|95174.8|95228.2|95188.9|95210.8|95173.5|45
1650614150000|2022-04-22 07:55:50|95224.7|95174.7|95221.5|95196.5|95230.1|95196.5|95202.3|95174.3|59
1650614160000|2022-04-22 07:56:00|95224|95199|95273.3|95223.3|95274.1|95235|95224|95192.2|73
1650614170000|2022-04-22 07:56:10|95260.7|95235.7|95274.3|95224.3|95276.5|95241.3|95257.6|95220.6|60
1650614180000|2022-04-22 07:56:20|95274.1|95224.1|95253.1|95228.1|95274.2|95233.7|95249.3|95211.1|46
1650614190000|2022-04-22 07:56:30|95265.6|95215.6|95253.2|95228.2|95267.2|95228.7|95247.2|95208.4|56
1650614200000|2022-04-22 07:56:40|95253|95228|95243.9|95218.9|95271.4|95233.5|95243.9|95206.6|53
1650614210000|2022-04-22 07:56:50|95243.4|95218.4|95243.4|95218.4|95244.8|95219.8|95240.4|95215.4|58
1650614220000|2022-04-22 07:57:00|95242.9|95217.9|95282.5|95232.5|95283.5|95244.3|95239.4|95214.4|57
1650614230000|2022-04-22 07:57:10|95282.7|95232.7|95295.5|95245.5|95295.8|95260.9|95277|95231.5|50
1650614240000|2022-04-22 07:57:20|95295.7|95245.7|95274.9|95249.9|95295.8|95259.5|95274.9|95239.5|69
1650614250000|2022-04-22 07:57:30|95271.8|95246.8|95309.1|95259.1|95313.5|95273.1|95271.8|95246.8|66
1650614260000|2022-04-22 07:57:40|95309.5|95259.5|95299.8|95249.8|95309.9|95268.2|95288|95243|72
1650614270000|2022-04-22 07:57:50|95298.7|95248.7|95321.7|95271.7|95321.7|95271.7|95287.4|95248|65
1650614280000|2022-04-22 07:58:00|95321.3|95271.3|95324.4|95274.4|95324.5|95285.8|95308.8|95258.8|67
1650614290000|2022-04-22 07:58:10|95317.6|95267.6|95328.3|95278.3|95328.9|95288.7|95303.4|95263.5|67
1650614300000|2022-04-22 07:58:20|95328.9|95278.9|95317.1|95267.1|95335.3|95293.5|95312.8|95262.8|70
1650614310000|2022-04-22 07:58:30|95317|95267|95326.7|95276.7|95339|95289|95316.8|95266.8|70
1650614320000|2022-04-22 07:58:40|95325.5|95275.5|95309.3|95259.3|95325.7|95283.3|95305.8|95258.4|61
1650614330000|2022-04-22 07:58:50|95308.3|95258.3|95302.2|95252.2|95312.8|95268|95287.5|95251.1|60
1650614340000|2022-04-22 07:59:00|95302.1|95252.1|95298.2|95273.2|95308.7|95273.2|95289.9|95251.9|56
1650614350000|2022-04-22 07:59:10|95297.9|95272.9|95292.2|95242.2|95298.8|95273.8|95277.1|95239.8|67
1650614360000|2022-04-22 07:59:20|95291.5|95241.5|95291.6|95241.6|95295.1|95256|95281|95240.1|60
1650614370000|2022-04-22 07:59:30|95291.7|95241.7|95295|95245|95297.6|95247.6|95285|95235|73
1650614380000|2022-04-22 07:59:40|95288.9|95238.9|95290.5|95240.5|95294.6|95250.3|95275.3|95235.9|54
1650614390000|2022-04-22 07:59:50|95291.2|95241.2|95299|95249|95300.5|95250.5|95291.1|95241.1|45
1650614400000|2022-04-22 08:00:00|95299.2|95249.2|95295.3|95245.3|95300.4|95250.4|95289.9|95239.9|68
1650614410000|2022-04-22 08:00:10|95295.4|95245.4|95271.8|95221.8|95298.6|95248.6|95269.7|95219.7|70
1650614420000|2022-04-22 08:00:20|95273.6|95223.6|95267.6|95217.6|95273.6|95230.9|95254.3|95216.1|58
1650614430000|2022-04-22 08:00:30|95267.7|95217.7|95268.8|95243.8|95282.7|95244|95267.2|95217.2|53
1650614440000|2022-04-22 08:00:40|95277|95227|95285.3|95235.3|95289.3|95248.6|95269.3|95227|53
1650614450000|2022-04-22 08:00:50|95285.9|95235.9|95287.5|95262.5|95297.7|95262.8|95277.5|95235.2|52
1650614460000|2022-04-22 08:01:00|95286.8|95261.8|95281.6|95256.6|95299.5|95262.5|95274.4|95236.8|70
1650614470000|2022-04-22 08:01:10|95281.9|95256.9|95276.7|95251.7|95282.5|95257.5|95276.7|95251.7|46
1650614480000|2022-04-22 08:01:20|95274|95249|95264|95239|95278.3|95249.2|95259.2|95226|69
1650614490000|2022-04-22 08:01:30|95263.2|95238.2|95259|95234|95276.1|95243.7|95257.2|95226.1|65
1650614500000|2022-04-22 08:01:40|95259.5|95234.5|95260|95235|95276.4|95240.4|95256.9|95223.6|56
1650614510000|2022-04-22 08:01:50|95260.8|95235.8|95254|95229|95269|95238.9|95253.3|95213.8|55
1650614520000|2022-04-22 08:02:00|95254.9|95229.9|95240.8|95190.8|95262.9|95230.2|95220.7|95183.7|71
1650614530000|2022-04-22 08:02:10|95240.3|95190.3|95225.5|95175.5|95243.5|95206.3|95225.5|95175.5|59
1650614540000|2022-04-22 08:02:20|95224.7|95174.7|95218.1|95168.1|95226.4|95182.2|95203.1|95165.3|63
1650614550000|2022-04-22 08:02:30|95219.7|95169.7|95222.2|95172.2|95226|95176|95217.4|95167.4|67
1650614560000|2022-04-22 08:02:40|95222|95172|95215.8|95190.8|95237.9|95195.1|95215.7|95171.6|67
1650614570000|2022-04-22 08:02:50|95216|95191|95211.5|95186.5|95216.5|95191.5|95206.4|95181.4|64
1650614580000|2022-04-22 08:03:00|95212.3|95187.3|95239.6|95214.6|95258.6|95215.8|95211.9|95186.9|63
1650614590000|2022-04-22 08:03:10|95239.5|95214.5|95253.4|95203.4|95254.6|95218.6|95237.8|95200.8|51
1650614600000|2022-04-22 08:03:20|95252.1|95202.1|95262.1|95212.1|95263.5|95224.7|95243.9|95202.1|57
1650614610000|2022-04-22 08:03:30|95263.5|95213.5|95285.2|95235.2|95286.7|95248.9|95262.2|95212.2|65
1650614620000|2022-04-22 08:03:40|95285.3|95235.3|95286|95236|95286.3|95249.7|95272.1|95234.5|55
1650614630000|2022-04-22 08:03:50|95286.2|95236.2|95291.2|95266.2|95298.1|95266.2|95278.4|95235.9|55
1650614640000|2022-04-22 08:04:00|95291.6|95266.6|95282.7|95257.7|95310.2|95274.1|95282.7|95254|63
1650614650000|2022-04-22 08:04:10|95282.2|95257.2|95271.6|95246.6|95297.8|95260.3|95268.4|95230.6|53
1650614660000|2022-04-22 08:04:20|95271.3|95246.3|95294.1|95244.1|95294.1|95262.8|95271.3|95244|56
1650614670000|2022-04-22 08:04:30|95294.4|95244.4|95278.7|95253.7|95294.7|95258|95274.5|95244.4|49
1650614680000|2022-04-22 08:04:40|95276|95251|95301.9|95276.9|95313.4|95277|95275.9|95247|65
1650614690000|2022-04-22 08:04:50|95298.9|95273.9|95287.3|95262.3|95311.6|95275.7|95277.9|95252.9|58
1650614700000|2022-04-22 08:05:00|95287.2|95262.2|95288.9|95263.9|95305.7|95269.2|95277.8|95246.4|64
1650614710000|2022-04-22 08:05:10|95289.6|95264.6|95301.8|95276.8|95307.1|95276.8|95289.5|95256.7|57
1650614720000|2022-04-22 08:05:20|95302|95277|95300.4|95275.4|95315.8|95281.1|95295.5|95263.3|56
1650614730000|2022-04-22 08:05:30|95301.1|95276.1|95287.3|95262.3|95307.1|95282.1|95284.2|95259.2|62
1650614740000|2022-04-22 08:05:40|95287.1|95262.1|95276.9|95251.9|95287.1|95262.1|95264.2|95239.2|59
1650614750000|2022-04-22 08:05:50|95277.2|95252.2|95271.8|95246.8|95282.8|95257.8|95270.1|95245.1|60
1650614760000|2022-04-22 08:06:00|95271.7|95246.7|95279.5|95254.5|95280.2|95255.2|95260.5|95235.5|61
1650614770000|2022-04-22 08:06:10|95279.6|95254.6|95284.4|95259.4|95285.5|95260.5|95274.6|95249.6|55
1650614780000|2022-04-22 08:06:20|95284.5|95259.5|95289.4|95264.4|95297.7|95272.7|95281.3|95256.3|62
1650614790000|2022-04-22 08:06:30|95290.6|95265.6|95313.4|95288.4|95313.9|95288.9|95290.4|95265.4|60
1650614800000|2022-04-22 08:06:40|95313.3|95288.3|95341.5|95316.5|95342.8|95317.8|95300.6|95275.6|76
1650614810000|2022-04-22 08:06:50|95339|95314|95354.3|95329.3|95354.3|95329.3|95326.9|95301.9|65
1650614820000|2022-04-22 08:07:00|95353|95328|95374.3|95349.3|95380.5|95355.5|95351.5|95326.5|74
1650614830000|2022-04-22 08:07:10|95374|95349|95363.6|95338.6|95375.7|95350.7|95358.6|95333.6|66
1650614840000|2022-04-22 08:07:20|95363|95338|95358.2|95333.2|95363|95338|95355|95330|60
1650614850000|2022-04-22 08:07:30|95357.7|95332.7|95323.4|95298.4|95361.8|95336.8|95317.7|95292.7|64
1650614860000|2022-04-22 08:07:40|95326|95301|95311.9|95286.9|95330.6|95305.6|95310.2|95285.2|54
1650614870000|2022-04-22 08:07:50|95310.4|95285.4|95313.6|95288.6|95326.5|95290.3|95308.7|95276.5|51
1650614880000|2022-04-22 08:08:00|95313.7|95288.7|95334.7|95309.7|95342.2|95310.6|95313.7|95288.7|65
1650614890000|2022-04-22 08:08:10|95334.9|95309.9|95321.7|95296.7|95337.7|95312.7|95319.1|95294.1|47
1650614900000|2022-04-22 08:08:20|95321.5|95296.5|95325.5|95300.5|95326.6|95301.6|95319.8|95294.8|49
1650614910000|2022-04-22 08:08:30|95327.4|95302.4|95330.8|95305.8|95332|95307|95324|95299|46
1650614920000|2022-04-22 08:08:40|95330.6|95305.6|95327.6|95302.6|95334.9|95309.9|95327.6|95302.6|53
1650614930000|2022-04-22 08:08:50|95327.5|95302.5|95329.2|95304.2|95335.6|95310.6|95327.2|95302.2|55
1650614940000|2022-04-22 08:09:00|95330.8|95305.8|95314.9|95289.9|95333|95308|95313.5|95288.5|65
1650614950000|2022-04-22 08:09:10|95315.1|95290.1|95319.2|95294.2|95320.3|95295.3|95306.9|95281.9|66
1650614960000|2022-04-22 08:09:20|95317|95292|95311.4|95286.4|95323.1|95298.1|95307.1|95282.1|63
1650614970000|2022-04-22 08:09:30|95312|95287|95324.7|95299.7|95329.6|95299.7|95297.1|95272.1|70
1650614980000|2022-04-22 08:09:40|95324.1|95299.1|95332.9|95307.9|95335.3|95307.9|95314|95277.2|69
1650614990000|2022-04-22 08:09:50|95330.6|95305.6|95333|95308|95343.3|95318.3|95329.4|95304.4|61
1650615000000|2022-04-22 08:10:00|95333.2|95308.2|95327.8|95302.8|95346|95312.8|95325.2|95295.8|67
1650615010000|2022-04-22 08:10:10|95327.5|95302.5|95315.4|95290.4|95335|95310|95314.1|95289.1|54
1650615020000|2022-04-22 08:10:20|95315.1|95290.1|95314.3|95289.3|95317.3|95292.3|95314.1|95289.1|52
1650615030000|2022-04-22 08:10:30|95314.1|95289.1|95311.4|95286.4|95315.1|95290.1|95306.4|95281.4|54
1650615040000|2022-04-22 08:10:40|95311.3|95286.3|95321.7|95296.7|95325.2|95300.2|95310.5|95285.5|63
1650615050000|2022-04-22 08:10:50|95321.2|95296.2|95324.2|95299.2|95325.3|95300.3|95320.9|95295.9|35
1650615060000|2022-04-22 08:11:00|95323.8|95298.8|95333.5|95308.5|95333.6|95308.6|95323.4|95298.4|52
1650615070000|2022-04-22 08:11:10|95333.7|95308.7|95347.8|95322.8|95348.1|95323.1|95333.1|95308.1|56
1650615080000|2022-04-22 08:11:20|95347.5|95322.5|95346.7|95321.7|95348.6|95323.6|95343.2|95318.2|52
1650615090000|2022-04-22 08:11:30|95346.5|95321.5|95349.8|95324.8|95352.2|95327.2|95346.4|95321.4|38
1650615100000|2022-04-22 08:11:40|95349.9|95324.9|95362.6|95337.6|95363.9|95338.9|95348.7|95323.7|53
1650615110000|2022-04-22 08:11:50|95362.7|95337.7|95357.7|95332.7|95364.4|95339.4|95356.3|95331.3|42
1650615120000|2022-04-22 08:12:00|95356|95331|95361.9|95336.9|95363.3|95338.3|95355.5|95330.5|57
1650615130000|2022-04-22 08:12:10|95361.8|95336.8|95347.6|95322.6|95365.2|95340.2|95347.4|95322.4|59
1650615140000|2022-04-22 08:12:20|95347.8|95322.8|95348.3|95323.3|95352.4|95327.4|95347.3|95322.3|42
1650615150000|2022-04-22 08:12:30|95348.1|95323.1|95352.7|95327.7|95356.6|95331.6|95346.4|95321.4|52
1650615160000|2022-04-22 08:12:40|95352.9|95327.9|95339|95314|95353.7|95328.7|95337|95312|50
1650615170000|2022-04-22 08:12:50|95339.1|95314.1|95348.4|95323.4|95350.3|95325.3|95339.1|95314.1|49
1650615180000|2022-04-22 08:13:00|95349.3|95324.3|95348.6|95323.6|95357.4|95332.4|95348.4|95323.4|50
1650615190000|2022-04-22 08:13:10|95349.5|95324.5|95352|95327|95353.9|95328.9|95348.1|95323.1|52
1650615200000|2022-04-22 08:13:20|95351.8|95326.8|95357.1|95332.1|95357.5|95332.5|95351.2|95326.2|43
1650615210000|2022-04-22 08:13:30|95356.9|95331.9|95336.9|95311.9|95357.8|95332.8|95335.6|95310.6|44
1650615220000|2022-04-22 08:13:40|95336.3|95311.3|95305.2|95280.2|95338.5|95313.5|95303.3|95278.3|55
1650615230000|2022-04-22 08:13:50|95304.5|95279.5|95303.7|95278.7|95304.5|95279.5|95298.3|95273.3|51
1650615240000|2022-04-22 08:14:00|95303.8|95278.8|95314.8|95289.8|95315.3|95290.3|95303.7|95278.7|46
1650615250000|2022-04-22 08:14:10|95315.1|95290.1|95319.9|95294.9|95322.2|95297.2|95314.7|95289.7|51
1650615260000|2022-04-22 08:14:20|95318.1|95293.1|95321.7|95296.7|95324|95299|95318.1|95293.1|51
1650615270000|2022-04-22 08:14:30|95321.9|95296.9|95297.2|95272.2|95322|95297|95297|95272|59
1650615280000|2022-04-22 08:14:40|95296.6|95271.6|95297.2|95272.2|95302.1|95277.1|95294.4|95269.4|53
1650615290000|2022-04-22 08:14:50|95296.8|95271.8|95292|95267|95300.1|95275.1|95290.1|95265.1|59
1650615300000|2022-04-22 08:15:00|95291.5|95266.5|95298.1|95273.1|95298.8|95273.8|95291.3|95266.3|52
1650615310000|2022-04-22 08:15:10|95298.2|95273.2|95292.9|95267.9|95303.7|95278.7|95292.5|95267.5|44
1650615320000|2022-04-22 08:15:20|95292.7|95267.7|95304.2|95279.2|95304.7|95279.7|95292.4|95267.4|48
1650615330000|2022-04-22 08:15:30|95304.5|95279.5|95300.8|95275.8|95305|95280|95300.8|95275.8|48
1650615340000|2022-04-22 08:15:40|95300.6|95275.6|95255.8|95205.8|95303.5|95278.5|95243|95202.3|57
1650615350000|2022-04-22 08:15:50|95253.8|95203.8|95240.5|95215.5|95253.8|95223.3|95235.5|95203.8|56
1650615360000|2022-04-22 08:16:00|95240.4|95215.4|95215.7|95190.7|95240.4|95215.4|95209.1|95173.7|63
1650615370000|2022-04-22 08:16:10|95215.1|95190.1|95212.8|95187.8|95217.4|95192.4|95210.6|95185.6|65
1650615380000|2022-04-22 08:16:20|95213.1|95188.1|95234.5|95209.5|95234.5|95209.5|95211.9|95186.9|60
1650615390000|2022-04-22 08:16:30|95237.3|95212.3|95256|95231|95259|95234|95237.3|95212.3|57
1650615400000|2022-04-22 08:16:40|95256.3|95231.3|95247|95222|95261.7|95233.3|95242.7|95211.7|52
1650615410000|2022-04-22 08:16:50|95247.1|95222.1|95259.3|95234.3|95262.1|95237.1|95240.6|95207.2|51
1650615420000|2022-04-22 08:17:00|95259.2|95234.2|95284.9|95259.9|95284.9|95259.9|95254.5|95229.5|64
1650615430000|2022-04-22 08:17:10|95284.4|95259.4|95299|95274|95308.8|95283.8|95282.2|95257.2|63
1650615440000|2022-04-22 08:17:20|95300.9|95275.9|95319.3|95294.3|95322.6|95297.6|95295.8|95270.8|69
1650615450000|2022-04-22 08:17:30|95319.5|95294.5|95321.6|95296.6|95334.4|95309.4|95318|95280|68
1650615460000|2022-04-22 08:17:40|95321.3|95296.3|95310.7|95285.7|95323.5|95298.5|95308.1|95270.6|57
1650615470000|2022-04-22 08:17:50|95310.9|95285.9|95322.8|95297.8|95337.1|95301.2|95310.8|95285.7|60
1650615480000|2022-04-22 08:18:00|95322.7|95297.7|95340.7|95290.7|95340.8|95302.6|95322.7|95287.8|47
1650615490000|2022-04-22 08:18:10|95340.6|95290.6|95337.5|95287.5|95343.7|95305.4|95324.9|95287.5|45
1650615500000|2022-04-22 08:18:20|95337.3|95287.3|95323.3|95273.3|95337.5|95298.6|95306.7|95273.1|56
1650615510000|2022-04-22 08:18:30|95322.5|95272.5|95330.6|95305.6|95331|95306|95307.8|95271.8|65
1650615520000|2022-04-22 08:18:40|95330.5|95305.5|95354.2|95304.2|95354.2|95317.5|95330.1|95300|62
1650615530000|2022-04-22 08:18:50|95354|95304|95341.8|95316.8|95359.4|95321.6|95339.3|95302|56
1650615540000|2022-04-22 08:19:00|95341.9|95316.9|95345.2|95320.2|95345.2|95320.2|95329.2|95304.2|59
1650615550000|2022-04-22 08:19:10|95345|95320|95353|95328|95364.7|95329.6|95344.7|95308.1|52
1650615560000|2022-04-22 08:19:20|95355.1|95330.1|95355|95330|95357.6|95332.6|95351.8|95326.8|44
1650615570000|2022-04-22 08:19:30|95354.8|95329.8|95358.5|95333.5|95360.4|95335.4|95352.8|95327.8|38
1650615580000|2022-04-22 08:19:40|95358|95333|95360.2|95335.2|95360.5|95335.5|95358|95333|46
1650615590000|2022-04-22 08:19:50|95360.1|95335.1|95354.6|95329.6|95363.6|95338.6|95354.1|95329.1|43
1650615600000|2022-04-22 08:20:00|95353.8|95328.8|95349.8|95324.8|95354|95329|95346.1|95321.1|57
1650615610000|2022-04-22 08:20:10|95349|95324|95349|95324|95351.3|95326.3|95348.2|95323.2|45
1650615620000|2022-04-22 08:20:20|95349.1|95324.1|95350|95325|95353.7|95328.7|95347.6|95322.6|46
1650615630000|2022-04-22 08:20:30|95350.1|95325.1|95334.3|95309.3|95350.2|95325.2|95327|95302|51
1650615640000|2022-04-22 08:20:40|95333.2|95308.2|95332.7|95307.7|95335.6|95310.6|95329.4|95304.4|53
1650615650000|2022-04-22 08:20:50|95332.2|95307.2|95333.2|95308.2|95338.8|95313.8|95332.2|95307.2|57
1650615660000|2022-04-22 08:21:00|95333.4|95308.4|95334.2|95309.2|95334.8|95309.8|95331|95306|44
1650615670000|2022-04-22 08:21:10|95333.4|95308.4|95320.1|95295.1|95333.7|95308.7|95320.1|95295.1|53
1650615680000|2022-04-22 08:21:20|95320.2|95295.2|95324.3|95299.3|95325.1|95300.1|95320.2|95295.2|49
1650615690000|2022-04-22 08:21:30|95324|95299|95325.2|95300.2|95326|95301|95320.5|95295.5|41
1650615700000|2022-04-22 08:21:40|95325.1|95300.1|95330.8|95305.8|95335.2|95307.4|95322.6|95284.4|44
1650615710000|2022-04-22 08:21:50|95331.4|95306.4|95331.4|95306.4|95331.9|95306.9|95329|95304|47
1650615720000|2022-04-22 08:22:00|95331.1|95306.1|95343|95318|95357.8|95319.8|95331.1|95305.9|63
1650615730000|2022-04-22 08:22:10|95342.7|95317.7|95342|95317|95344.4|95319.4|95341.4|95316.4|43
1650615740000|2022-04-22 08:22:20|95342.2|95317.2|95346.3|95321.3|95349.5|95324.5|95341.3|95316.3|46
1650615750000|2022-04-22 08:22:30|95345.9|95320.9|95340.2|95315.2|95347.1|95322.1|95338.8|95313.8|52
1650615760000|2022-04-22 08:22:40|95339.7|95314.7|95329.8|95304.8|95340.1|95315.1|95329.3|95304.3|46
1650615770000|2022-04-22 08:22:50|95331.8|95306.8|95335.7|95310.7|95336.7|95311.7|95331.2|95306.2|49
1650615780000|2022-04-22 08:23:00|95336|95311|95336.5|95311.5|95338.1|95313.1|95335.7|95310.7|23
1650615790000|2022-04-22 08:23:10|95336.7|95311.7|95332.2|95307.2|95337.8|95312.8|95332|95307|37
1650615800000|2022-04-22 08:23:20|95331.6|95306.6|95333.5|95308.5|95335.2|95310.2|95331.6|95306.6|41
1650615810000|2022-04-22 08:23:30|95334.9|95309.9|95307.8|95282.8|95337.1|95312.1|95306.1|95268.9|65
1650615820000|2022-04-22 08:23:40|95308|95283|95309.1|95284.1|95310.7|95285.7|95304.8|95279.8|44
1650615830000|2022-04-22 08:23:50|95309.4|95284.4|95304.8|95279.8|95317.4|95292.4|95303.7|95278.7|57
1650615840000|2022-04-22 08:24:00|95305.7|95280.7|95295.2|95270.2|95308.2|95281.3|95290.9|95251|70
1650615850000|2022-04-22 08:24:10|95294.8|95269.8|95294.4|95269.4|95306.8|95272.8|95282|95245.3|62
1650615860000|2022-04-22 08:24:20|95294.1|95269.1|95288.6|95238.6|95296.5|95271.5|95261.4|95232.2|72
1650615870000|2022-04-22 08:24:30|95290.7|95240.7|95322.2|95297.2|95336.7|95310.8|95281.9|95240.7|73
1650615880000|2022-04-22 08:24:40|95323.2|95298.2|95339.7|95289.7|95343.7|95307.5|95322.8|95286.5|70
1650615890000|2022-04-22 08:24:50|95339.8|95289.8|95324.2|95299.2|95339.8|95307.7|95316.8|95278.9|72
1650615900000|2022-04-22 08:25:00|95324.1|95299.1|95329.9|95304.9|95332|95307|95316.2|95291.2|71
1650615910000|2022-04-22 08:25:10|95329.6|95304.6|95334.8|95309.8|95342|95310.1|95317.3|95291.8|71
1650615920000|2022-04-22 08:25:20|95333.8|95308.8|95318.7|95293.7|95333.8|95308.8|95318.7|95293.7|55
1650615930000|2022-04-22 08:25:30|95318.5|95293.5|95320.7|95295.7|95320.7|95295.7|95304.8|95279.8|60
1650615940000|2022-04-22 08:25:40|95322.1|95297.1|95315.9|95290.9|95327.3|95302.3|95315.9|95290.9|61
1650615950000|2022-04-22 08:25:50|95315|95290|95308.5|95283.5|95315|95290|95306|95281|61
1650615960000|2022-04-22 08:26:00|95313.5|95288.5|95306.1|95281.1|95322.5|95297.5|95305.7|95272.5|71
1650615970000|2022-04-22 08:26:10|95306.4|95281.4|95325.3|95300.3|95327.4|95302.4|95300.2|95266.2|70
1650615980000|2022-04-22 08:26:20|95326.8|95301.8|95311.6|95286.6|95330.5|95305.5|95302.9|95273.9|53
1650615990000|2022-04-22 08:26:30|95311.1|95286.1|95320.2|95295.2|95321.8|95296.8|95311.1|95286.1|53
1650616000000|2022-04-22 08:26:40|95318.9|95293.9|95341.1|95291.1|95341.1|95304.9|95314.8|95289.8|59
1650616010000|2022-04-22 08:26:50|95341.9|95291.9|95373|95323|95373|95330.2|95328.4|95290.7|55
1650616020000|2022-04-22 08:27:00|95375.5|95325.5|95352.9|95327.9|95375.5|95347.1|95341.5|95304.6|74
1650616030000|2022-04-22 08:27:10|95355.2|95330.2|95378.1|95328.1|95379.4|95340.1|95351.8|95313.8|58
1650616040000|2022-04-22 08:27:20|95377|95327|95345.9|95320.9|95377|95334.7|95345.6|95308.1|62
1650616050000|2022-04-22 08:27:30|95346|95321|95363.5|95338.5|95375.8|95340.5|95346|95320.9|62
1650616060000|2022-04-22 08:27:40|95363.2|95338.2|95364.4|95339.4|95385.2|95346.6|95363.2|95329.3|49
1650616070000|2022-04-22 08:27:50|95365.5|95340.5|95381.6|95356.6|95400|95358.2|95363.6|95338.6|54
1650616080000|2022-04-22 08:28:00|95394.8|95344.8|95382.4|95357.4|95396.1|95359.1|95376|95340.6|55
1650616090000|2022-04-22 08:28:10|95383.3|95358.3|95370.5|95345.5|95383.9|95358.9|95368.6|95343.6|61
1650616100000|2022-04-22 08:28:20|95370.1|95345.1|95375.8|95350.8|95376.5|95351.5|95369.5|95344.5|48
1650616110000|2022-04-22 08:28:30|95376.3|95351.3|95387.6|95362.6|95390.9|95365.9|95376|95351|64
1650616120000|2022-04-22 08:28:40|95387.8|95362.8|95381|95356|95395.6|95370.6|95378.3|95343.1|68
1650616130000|2022-04-22 08:28:50|95380.8|95355.8|95383.2|95358.2|95397.8|95360.3|95375.7|95346.9|65
1650616140000|2022-04-22 08:29:00|95382|95357|95386.2|95361.2|95395.6|95362.8|95375.2|95345.6|57
1650616150000|2022-04-22 08:29:10|95385.8|95360.8|95402.8|95377.8|95413.6|95377.8|95382|95357|61
1650616160000|2022-04-22 08:29:20|95402|95377|95397|95372|95403.5|95378.5|95397|95372|53
1650616170000|2022-04-22 08:29:30|95396.4|95371.4|95385.9|95360.9|95397.1|95372.1|95384.9|95359.9|59
1650616180000|2022-04-22 08:29:40|95385.6|95360.6|95376|95351|95385.8|95360.8|95373.2|95348.2|57
1650616190000|2022-04-22 08:29:50|95376.3|95351.3|95365.6|95340.6|95376.5|95351.5|95362|95337|40
1650616200000|2022-04-22 08:30:00|95363.6|95338.6|95374.7|95349.7|95382.1|95353.8|95363.6|95332.1|68
1650616210000|2022-04-22 08:30:10|95375.9|95350.9|95367|95342|95377.3|95352.3|95359.5|95334.5|67
1650616220000|2022-04-22 08:30:20|95366.7|95341.7|95402|95377|95412.9|95387.9|95366|95341|71
1650616230000|2022-04-22 08:30:30|95405.1|95380.1|95424|95399|95438.8|95413.8|95405.1|95380.1|72
1650616240000|2022-04-22 08:30:40|95425|95400|95422|95397|95440.8|95407.2|95412.8|95387.8|63
1650616250000|2022-04-22 08:30:50|95434.4|95384.4|95442.1|95392.1|95453.7|95403.7|95434.4|95384.4|69
1650616260000|2022-04-22 08:31:00|95442.6|95392.6|95452.2|95402.2|95456.2|95406.2|95442.1|95392.1|66
1650616270000|2022-04-22 08:31:10|95452.1|95402.1|95437.6|95387.6|95452.1|95402.1|95430.7|95380.7|63
1650616280000|2022-04-22 08:31:20|95437.4|95387.4|95426.5|95376.5|95438.1|95388.1|95426.5|95376.5|49
1650616290000|2022-04-22 08:31:30|95426.2|95376.2|95396.3|95346.3|95426.4|95376.4|95396.3|95346.3|70
1650616300000|2022-04-22 08:31:40|95396.2|95346.2|95365.2|95315.2|95396.2|95346.2|95353.6|95303.6|66
1650616310000|2022-04-22 08:31:50|95364.5|95314.5|95350.9|95300.9|95364.5|95314.5|95335.4|95285.4|71
1650616320000|2022-04-22 08:32:00|95351.4|95301.4|95371.7|95321.7|95371.7|95321.7|95346.5|95296.5|62
1650616330000|2022-04-22 08:32:10|95371.2|95321.2|95364.1|95314.1|95378.3|95328.3|95364.1|95314.1|64
1650616340000|2022-04-22 08:32:20|95363.4|95313.4|95376.2|95326.2|95376.2|95326.2|95363.4|95313.4|57
1650616350000|2022-04-22 08:32:30|95380.5|95330.5|95389.5|95339.5|95389.6|95339.6|95380.4|95330.4|65
1650616360000|2022-04-22 08:32:40|95390|95340|95393|95343|95394|95344|95388.5|95338.5|53
1650616370000|2022-04-22 08:32:50|95392.2|95342.2|95405.7|95355.7|95408.8|95358.8|95391.2|95341.2|62
1650616380000|2022-04-22 08:33:00|95405.5|95355.5|95432.1|95382.1|95432.3|95382.3|95405.5|95355.5|56
1650616390000|2022-04-22 08:33:10|95431.6|95381.6|95416.9|95366.9|95434.5|95384.5|95415.8|95365.8|57
1650616400000|2022-04-22 08:33:20|95418.1|95368.1|95404.8|95379.8|95420.5|95382.7|95401.3|95366.1|38
1650616410000|2022-04-22 08:33:30|95405.4|95380.4|95408.2|95383.2|95410.1|95385.1|95404.3|95379.3|48
1650616420000|2022-04-22 08:33:40|95407.8|95382.8|95411.3|95386.3|95423.6|95388.6|95401.1|95362.1|66
1650616430000|2022-04-22 08:33:50|95411.4|95386.4|95413.3|95388.3|95416.8|95391.8|95411.1|95386.1|58
1650616440000|2022-04-22 08:34:00|95413.4|95388.4|95417.1|95392.1|95428.3|95397.1|95412|95377.4|55
1650616450000|2022-04-22 08:34:10|95416.8|95391.8|95432.4|95407.4|95445.7|95409.9|95414.7|95389.7|68
1650616460000|2022-04-22 08:34:20|95432.5|95407.5|95419.6|95394.6|95432.5|95407.5|95418.4|95393.4|70
1650616470000|2022-04-22 08:34:30|95419.7|95394.7|95416.7|95366.7|95423.8|95394.7|95408.5|95366.7|54
1650616480000|2022-04-22 08:34:40|95415.9|95365.9|95386.6|95361.6|95416.1|95377.8|95386.1|95361.1|63
1650616490000|2022-04-22 08:34:50|95386.9|95361.9|95385.4|95360.4|95387.3|95362.3|95381.5|95356.5|42
1650616500000|2022-04-22 08:35:00|95396.4|95346.4|95386.1|95361.1|95397.7|95363.4|95376.1|95346.4|61
1650616510000|2022-04-22 08:35:10|95386.3|95361.3|95390.8|95365.8|95408.9|95372.1|95386.3|95358.1|56
1650616520000|2022-04-22 08:35:20|95391.2|95366.2|95396.1|95371.1|95396.1|95371.1|95390|95365|56
1650616530000|2022-04-22 08:35:30|95395.1|95370.1|95394.3|95369.3|95405.4|95373|95389|95353.5|49
1650616540000|2022-04-22 08:35:40|95394.1|95369.1|95393.8|95368.8|95399.5|95374.5|95392.7|95367.7|49
1650616550000|2022-04-22 08:35:50|95393.2|95368.2|95389.3|95364.3|95403.2|95369.6|95387.6|95351.6|53
1650616560000|2022-04-22 08:36:00|95388.9|95363.9|95388.2|95363.2|95391.3|95366.3|95384|95359|55
1650616570000|2022-04-22 08:36:10|95388.7|95363.7|95383.6|95358.6|95392.3|95367.3|95383.6|95358.6|61
1650616580000|2022-04-22 08:36:20|95384.4|95359.4|95374.1|95349.1|95384.5|95359.5|95372|95347|53
1650616590000|2022-04-22 08:36:30|95377.7|95352.7|95378.4|95353.4|95383.5|95358.5|95377.2|95352.2|56
1650616600000|2022-04-22 08:36:40|95377.8|95352.8|95380.5|95355.5|95382.6|95357.6|95377.8|95352.8|59
1650616610000|2022-04-22 08:36:50|95380.4|95355.4|95379.4|95354.4|95381.4|95356.4|95377.7|95352.7|55
1650616620000|2022-04-22 08:37:00|95379.3|95354.3|95359.4|95334.4|95383.7|95354.3|95351.1|95326.1|66
1650616630000|2022-04-22 08:37:10|95358|95333|95344.6|95319.6|95360.1|95335.1|95343.7|95318.7|41
1650616640000|2022-04-22 08:37:20|95343.9|95318.9|95348.7|95323.7|95350.7|95325.7|95343.5|95318.5|44
1650616650000|2022-04-22 08:37:30|95348.6|95323.6|95329|95304|95348.6|95323.6|95328.6|95303.6|50
1650616660000|2022-04-22 08:37:40|95329.5|95304.5|95334.4|95309.4|95334.5|95309.5|95328.9|95303.9|50
1650616670000|2022-04-22 08:37:50|95334.5|95309.5|95331.8|95306.8|95334.5|95309.5|95325.3|95300.3|61
1650616680000|2022-04-22 08:38:00|95331.1|95306.1|95330.5|95305.5|95336.9|95311.9|95327|95302|47
1650616690000|2022-04-22 08:38:10|95330.3|95305.3|95331.1|95306.1|95335.1|95310.1|95329|95304|47
1650616700000|2022-04-22 08:38:20|95331|95306|95334|95309|95337.4|95312.4|95330.1|95305.1|60
1650616710000|2022-04-22 08:38:30|95333.3|95308.3|95327.4|95302.4|95341.1|95316.1|95326|95301|56
1650616720000|2022-04-22 08:38:40|95328.4|95303.4|95323.1|95298.1|95329.5|95304.5|95321.5|95296.5|44
1650616730000|2022-04-22 08:38:50|95323|95298|95322.8|95297.8|95327.2|95302.2|95321.5|95296.5|56
1650616740000|2022-04-22 08:39:00|95321.6|95296.6|95314.6|95289.6|95327.5|95302.5|95312|95287|63
1650616750000|2022-04-22 08:39:10|95313.9|95288.9|95334.2|95309.2|95336.6|95311.6|95308.7|95283.7|61
1650616760000|2022-04-22 08:39:20|95334.7|95309.7|95334.6|95309.6|95339.3|95314.3|95334.4|95309.4|26
1650616770000|2022-04-22 08:39:30|95333.3|95308.3|95371.5|95346.5|95371.9|95346.9|95331.9|95306.9|46
1650616780000|2022-04-22 08:39:40|95370.4|95345.4|95372.3|95347.3|95374.9|95349.9|95368.1|95343.1|56
1650616790000|2022-04-22 08:39:50|95372.1|95347.1|95370.8|95345.8|95379.7|95354.7|95370.3|95345.3|54
1650616800000|2022-04-22 08:40:00|95370.2|95345.2|95399.6|95374.6|95399.8|95374.8|95370.2|95345.2|65
1650616810000|2022-04-22 08:40:10|95399.5|95374.5|95409.5|95384.5|95409.7|95384.7|95398.9|95373.9|55
1650616820000|2022-04-22 08:40:20|95408.8|95383.8|95413.9|95388.9|95414.8|95389.8|95407.2|95382.2|45
1650616830000|2022-04-22 08:40:30|95412.3|95387.3|95419.5|95394.5|95421.4|95396.4|95411.3|95386.3|57
1650616840000|2022-04-22 08:40:40|95421.1|95396.1|95434.9|95409.9|95444|95412.7|95419.3|95391|54
1650616850000|2022-04-22 08:40:50|95435|95410|95440.9|95415.9|95444.2|95419.2|95431.9|95406.9|48
1650616860000|2022-04-22 08:41:00|95441.7|95416.7|95433.9|95408.9|95441.8|95416.8|95431.6|95406.6|58
1650616870000|2022-04-22 08:41:10|95434|95409|95417.8|95392.8|95435.1|95410.1|95417.1|95392.1|50
1650616880000|2022-04-22 08:41:20|95417.4|95392.4|95414.1|95389.1|95419.5|95394.5|95414.1|95389.1|48
1650616890000|2022-04-22 08:41:30|95414.5|95389.5|95423|95398|95423.2|95398.2|95414.3|95389.3|47
1650616900000|2022-04-22 08:41:40|95423.6|95398.6|95426.1|95401.1|95426.4|95401.4|95420|95395|44
1650616910000|2022-04-22 08:41:50|95427.1|95402.1|95415|95390|95427.1|95402.1|95415|95390|43
1650616920000|2022-04-22 08:42:00|95414.9|95389.9|95419.2|95394.2|95424.9|95394.2|95407.3|95374.4|52
1650616930000|2022-04-22 08:42:10|95417.3|95392.3|95404.7|95379.7|95421.4|95396.4|95404.7|95379.7|57
1650616940000|2022-04-22 08:42:20|95404|95379|95408.2|95383.2|95412.7|95387.7|95402.4|95377.4|55
1650616950000|2022-04-22 08:42:30|95410.1|95385.1|95409.2|95384.2|95412.9|95387.9|95405.3|95380.3|50
1650616960000|2022-04-22 08:42:40|95409.3|95384.3|95410.1|95385.1|95411.1|95386.1|95405|95380|47
1650616970000|2022-04-22 08:42:50|95409.9|95384.9|95419.3|95394.3|95426.3|95401.3|95409.9|95384.9|59
1650616980000|2022-04-22 08:43:00|95420|95395|95417.6|95392.6|95422.5|95397.5|95416|95391|47
1650616990000|2022-04-22 08:43:10|95419.1|95394.1|95413.5|95388.5|95420.9|95395.9|95413.1|95388.1|42
1650617000000|2022-04-22 08:43:20|95417.8|95392.8|95421.4|95396.4|95422.3|95397.3|95415.2|95390.2|44
1650617010000|2022-04-22 08:43:30|95421.3|95396.3|95420.1|95395.1|95421.8|95396.8|95418.7|95393.7|45
1650617020000|2022-04-22 08:43:40|95420.8|95395.8|95417.9|95392.9|95421.1|95396.1|95417.8|95392.8|42
1650617030000|2022-04-22 08:43:50|95416.7|95391.7|95410.7|95385.7|95416.7|95391.7|95408.3|95383.3|54
1650617040000|2022-04-22 08:44:00|95411.6|95386.6|95418.9|95393.9|95420.2|95395.2|95411.6|95386.6|45
1650617050000|2022-04-22 08:44:10|95418.7|95393.7|95412.9|95387.9|95419.4|95394.4|95412|95387|46
1650617060000|2022-04-22 08:44:20|95412.7|95387.7|95408.3|95383.3|95412.7|95387.7|95408|95383|42
1650617070000|2022-04-22 08:44:30|95408.7|95383.7|95421.1|95396.1|95421.1|95396.1|95407.5|95382.5|46
1650617080000|2022-04-22 08:44:40|95422.9|95397.9|95415.3|95390.3|95434.3|95409.3|95410.7|95385.7|63
1650617090000|2022-04-22 08:44:50|95414.7|95389.7|95416.7|95391.7|95419.4|95394.4|95404.3|95379.3|63
1650617100000|2022-04-22 08:45:00|95416.6|95391.6|95409.3|95384.3|95417.1|95392.1|95409.3|95384.3|45
1650617110000|2022-04-22 08:45:10|95410|95385|95410.1|95385.1|95412.7|95387.7|95408.9|95383.9|41
1650617120000|2022-04-22 08:45:20|95411.3|95386.3|95429.4|95404.4|95435.3|95410.3|95411.3|95386.3|59
1650617130000|2022-04-22 08:45:30|95429.2|95404.2|95422.2|95397.2|95429.9|95404.9|95419|95394|52
1650617140000|2022-04-22 08:45:40|95421.8|95396.8|95411.8|95386.8|95423.6|95398.6|95407.5|95382.5|66
1650617150000|2022-04-22 08:45:50|95410.2|95385.2|95413.3|95363.3|95426.9|95391.2|95400.7|95362.7|57
1650617160000|2022-04-22 08:46:00|95413.1|95363.1|95387.4|95362.4|95414.3|95377|95386.2|95357.2|72
1650617170000|2022-04-22 08:46:10|95387.7|95362.7|95379.2|95354.2|95393.7|95362.7|95377.1|95340.8|47
1650617180000|2022-04-22 08:46:20|95378.4|95353.4|95388.2|95363.2|95392.1|95363.2|95377.3|95340|42
1650617190000|2022-04-22 08:46:30|95388.4|95363.4|95386.7|95361.7|95388.4|95363.4|95383.3|95358.3|44
1650617200000|2022-04-22 08:46:40|95386.5|95361.5|95381.8|95356.8|95395.7|95363.5|95381.3|95345.7|34
1650617210000|2022-04-22 08:46:50|95382.2|95357.2|95380.6|95355.6|95383.4|95358.4|95371|95346|60
1650617220000|2022-04-22 08:47:00|95380.4|95355.4|95371.4|95346.4|95381.1|95356.1|95370.5|95345.5|52
1650617230000|2022-04-22 08:47:10|95370.7|95345.7|95375.5|95350.5|95376.5|95351.5|95370|95345|60
1650617240000|2022-04-22 08:47:20|95387.7|95337.7|95374.2|95349.2|95389.9|95355.7|95373.2|95336.7|57
1650617250000|2022-04-22 08:47:30|95374.3|95349.3|95374|95349|95375.2|95350.2|95367.9|95342.9|54
1650617260000|2022-04-22 08:47:40|95377.6|95352.6|95380.4|95355.4|95398.5|95364|95377.6|95348.3|62
1650617270000|2022-04-22 08:47:50|95381.5|95356.5|95373.4|95348.4|95384.8|95359.8|95372.7|95347.7|58
1650617280000|2022-04-22 08:48:00|95374.2|95349.2|95382.3|95357.3|95393.2|95368.2|95372.2|95347.2|52
1650617290000|2022-04-22 08:48:10|95381.4|95356.4|95386.4|95361.4|95386.5|95361.5|95379.6|95354.6|57
1650617300000|2022-04-22 08:48:20|95385.9|95360.9|95380.6|95355.6|95386.6|95361.6|95380.6|95355.6|55
1650617310000|2022-04-22 08:48:30|95382.5|95357.5|95384.1|95359.1|95384.2|95359.2|95381.3|95356.3|26
1650617320000|2022-04-22 08:48:40|95383.6|95358.6|95386.3|95361.3|95390.7|95365.7|95372.9|95347.9|60
1650617330000|2022-04-22 08:48:50|95384.7|95359.7|95382.8|95357.8|95386|95361|95380.9|95355.9|54
1650617340000|2022-04-22 08:49:00|95384.7|95359.7|95373.9|95348.9|95385.3|95360.3|95370.6|95345.6|55
1650617350000|2022-04-22 08:49:10|95373.3|95348.3|95374.9|95349.9|95379.3|95354.3|95368.5|95343.5|46
1650617360000|2022-04-22 08:49:20|95374.2|95349.2|95375.5|95350.5|95388.3|95352|95371|95338.3|48
1650617370000|2022-04-22 08:49:30|95375.8|95350.8|95375.5|95350.5|95378.4|95353.4|95374|95349|42
1650617380000|2022-04-22 08:49:40|95375.3|95350.3|95373.8|95348.8|95383.9|95358.9|95372.1|95347.1|62
1650617390000|2022-04-22 08:49:50|95373.5|95348.5|95375.4|95350.4|95375.7|95350.7|95371.8|95346.8|29
1650617400000|2022-04-22 08:50:00|95375.5|95350.5|95375.3|95350.3|95377|95352|95374.5|95349.5|40
1650617410000|2022-04-22 08:50:10|95375.1|95350.1|95380.5|95355.5|95380.5|95355.5|95369.3|95344.3|42
1650617420000|2022-04-22 08:50:20|95380|95355|95380.8|95355.8|95380.9|95355.9|95373.5|95348.5|53
1650617430000|2022-04-22 08:50:30|95384.8|95359.8|95374.8|95349.8|95386.5|95361.5|95374.8|95349.8|47
1650617440000|2022-04-22 08:50:40|95375.3|95350.3|95377.9|95352.9|95380.5|95355.5|95375.3|95350.3|58
1650617450000|2022-04-22 08:50:50|95377.8|95352.8|95376.7|95351.7|95378.2|95353.2|95375.7|95350.7|30
1650617460000|2022-04-22 08:51:00|95376.8|95351.8|95379.4|95354.4|95381.9|95356.9|95376.5|95351.5|49
1650617470000|2022-04-22 08:51:10|95379.3|95354.3|95355.2|95330.2|95379.3|95354.3|95347|95322|62
1650617480000|2022-04-22 08:51:20|95356|95331|95345.8|95320.8|95360.2|95335.2|95345.8|95320.8|39
1650617490000|2022-04-22 08:51:30|95345|95320|95348.6|95323.6|95355|95330|95334.7|95303.2|62
1650617500000|2022-04-22 08:51:40|95348.3|95323.3|95352.8|95327.8|95360.2|95335.2|95346.2|95321.2|56
1650617510000|2022-04-22 08:51:50|95355|95330|95361.5|95336.5|95363.6|95338.6|95349.5|95324.5|56
1650617520000|2022-04-22 08:52:00|95360.8|95335.8|95376.7|95351.7|95392.9|95367.9|95360.8|95335.8|65
1650617530000|2022-04-22 08:52:10|95377.1|95352.1|95390.3|95365.3|95390.3|95365.3|95373.5|95348.5|49
1650617540000|2022-04-22 08:52:20|95390|95365|95379.5|95354.5|95391.9|95366.9|95378.6|95353.6|44
1650617550000|2022-04-22 08:52:30|95379.7|95354.7|95398.7|95373.7|95400.2|95375.2|95379.7|95354.7|45
1650617560000|2022-04-22 08:52:40|95398.8|95373.8|95378.6|95353.6|95398.8|95373.8|95378.6|95353.6|44
1650617570000|2022-04-22 08:52:50|95378.5|95353.5|95389.7|95364.7|95396.4|95371.4|95378.4|95353.4|50
1650617580000|2022-04-22 08:53:00|95390.2|95365.2|95386.1|95361.1|95390.2|95365.2|95381.8|95356.8|40
1650617590000|2022-04-22 08:53:10|95386.7|95361.7|95381.5|95356.5|95389.4|95364.4|95380.1|95355.1|31
1650617600000|2022-04-22 08:53:20|95383.7|95358.7|95376.8|95351.8|95383.7|95358.7|95375.7|95350.7|32
1650617610000|2022-04-22 08:53:30|95377|95352|95379.8|95354.8|95383|95358|95374.2|95349.2|42
1650617620000|2022-04-22 08:53:40|95376.7|95351.7|95380.8|95355.8|95380.8|95355.8|95375.1|95350.1|42
1650617630000|2022-04-22 08:53:50|95380.7|95355.7|95378.2|95353.2|95380.9|95355.9|95374.9|95349.9|33
1650617640000|2022-04-22 08:54:00|95377.9|95352.9|95379.1|95354.1|95381.6|95356.6|95377.4|95352.4|28
1650617650000|2022-04-22 08:54:10|95378.9|95353.9|95385.2|95360.2|95385.8|95360.8|95377.3|95352.3|43
1650617660000|2022-04-22 08:54:20|95385.7|95360.7|95387.6|95362.6|95389.3|95364.3|95384.8|95359.8|44
1650617670000|2022-04-22 08:54:30|95387.8|95362.8|95392.1|95367.1|95392.1|95367.1|95385.3|95360.3|38
1650617680000|2022-04-22 08:54:40|95391.8|95366.8|95375.7|95350.7|95392.5|95367.5|95371.7|95346.7|60
1650617690000|2022-04-22 08:54:50|95375.3|95350.3|95382.2|95357.2|95382.2|95357.2|95373.9|95348.9|55
1650617700000|2022-04-22 08:55:00|95382.5|95357.5|95396.8|95371.8|95403.8|95378.8|95382|95357|63
1650617710000|2022-04-22 08:55:10|95392.4|95367.4|95391.8|95366.8|95399.9|95374.9|95386.5|95361.5|62
1650617720000|2022-04-22 08:55:20|95392.1|95367.1|95384.4|95359.4|95393.4|95368.4|95381.2|95356.2|58
1650617730000|2022-04-22 08:55:30|95384.2|95359.2|95394.7|95369.7|95394.7|95369.7|95382.6|95357.6|59
1650617740000|2022-04-22 08:55:40|95394.1|95369.1|95383.3|95358.3|95394.1|95369.1|95379.1|95354.1|48
1650617750000|2022-04-22 08:55:50|95382.2|95357.2|95387.2|95362.2|95391.4|95366.4|95379.7|95354.7|49
1650617760000|2022-04-22 08:56:00|95387|95362|95403|95378|95403|95378|95387|95362|57
1650617770000|2022-04-22 08:56:10|95399.1|95374.1|95405.4|95380.4|95406.7|95381.7|95392.6|95367.6|51
1650617780000|2022-04-22 08:56:20|95405.2|95380.2|95399.9|95374.9|95421|95383.4|95391.6|95366.6|55
1650617790000|2022-04-22 08:56:30|95399.7|95374.7|95392.2|95367.2|95400.4|95375.4|95386.5|95361.5|47
1650617800000|2022-04-22 08:56:40|95392.9|95367.9|95388.3|95363.3|95394.6|95369.6|95387.3|95362.3|54
1650617810000|2022-04-22 08:56:50|95387.8|95362.8|95384.1|95359.1|95391.1|95366.1|95383.4|95358.4|51
1650617820000|2022-04-22 08:57:00|95382.2|95357.2|95391.3|95366.3|95398.3|95373.3|95378.7|95353.7|56
1650617830000|2022-04-22 08:57:10|95392.3|95367.3|95388.1|95363.1|95394.2|95369.2|95385|95360|55
1650617840000|2022-04-22 08:57:20|95387.4|95362.4|95373.8|95348.8|95390.1|95365.1|95371.1|95346.1|62
1650617850000|2022-04-22 08:57:30|95371|95346|95373.4|95348.4|95375|95350|95369.1|95344.1|58
1650617860000|2022-04-22 08:57:40|95374.6|95349.6|95375|95350|95376.7|95351.7|95372.1|95347.1|56
1650617870000|2022-04-22 08:57:50|95374.6|95349.6|95360.2|95335.2|95374.6|95349.6|95359.2|95334.2|48
1650617880000|2022-04-22 08:58:00|95359.5|95334.5|95358.2|95333.2|95364.1|95339.1|95353.8|95328.8|55
1650617890000|2022-04-22 08:58:10|95357.7|95332.7|95355.4|95330.4|95359.4|95334.4|95351.3|95326.3|62
1650617900000|2022-04-22 08:58:20|95358.4|95333.4|95358.7|95333.7|95363|95338|95352.6|95327.6|58
1650617910000|2022-04-22 08:58:30|95359|95334|95325.6|95300.6|95359.1|95334.1|95325.6|95300.6|59
1650617920000|2022-04-22 08:58:40|95327.9|95302.9|95324.2|95299.2|95329.1|95304.1|95319.8|95294.8|62
1650617930000|2022-04-22 08:58:50|95324.1|95299.1|95320.8|95295.8|95324.7|95299.7|95317.4|95292.4|51
1650617940000|2022-04-22 08:59:00|95320.7|95295.7|95306.9|95281.9|95326.4|95301.4|95304.9|95279.9|56
1650617950000|2022-04-22 08:59:10|95306.7|95281.7|95298.8|95273.8|95308.1|95283.1|95297.4|95272.4|57
1650617960000|2022-04-22 08:59:20|95299.1|95274.1|95306.5|95281.5|95308.1|95283.1|95298.7|95273.7|64
1650617970000|2022-04-22 08:59:30|95306.1|95281.1|95302.3|95277.3|95306.6|95281.6|95302.3|95277.3|42
1650617980000|2022-04-22 08:59:40|95302.1|95277.1|95316.4|95291.4|95316.4|95291.4|95295.9|95270.9|61
1650617990000|2022-04-22 08:59:50|95331|95306|95357.9|95332.9|95370.3|95332.9|95331|95301.3|59
1650618000000|2022-04-22 09:00:00|95354.4|95329.4|95352.5|95302.5|95368.3|95339.6|95340.9|95302.1|59
1650618010000|2022-04-22 09:00:10|95339.8|95314.8|95342.6|95317.6|95352.4|95319.3|95337.9|95299.7|61
1650618020000|2022-04-22 09:00:20|95342.5|95317.5|95338.7|95313.7|95342.5|95317.5|95336.7|95311.7|50
1650618030000|2022-04-22 09:00:30|95338.9|95313.9|95360.3|95310.3|95372.1|95337.5|95338.9|95310.3|64
1650618040000|2022-04-22 09:00:40|95361|95311|95354.7|95329.7|95367.8|95330.4|95347.9|95310.7|49
1650618050000|2022-04-22 09:00:50|95354.5|95329.5|95356.5|95331.5|95357.2|95332.2|95353.6|95328.6|30
1650618060000|2022-04-22 09:01:00|95356.6|95331.6|95380.1|95330.1|95380.4|95342|95356.6|95329.9|36
1650618070000|2022-04-22 09:01:10|95379.4|95329.4|95390.8|95340.8|95398.6|95361.1|95368.4|95329.3|66
1650618080000|2022-04-22 09:01:20|95391.4|95341.4|95408.3|95358.3|95409|95369.9|95377.1|95340.2|65
1650618090000|2022-04-22 09:01:30|95408.2|95358.2|95388.8|95363.8|95408.2|95365.3|95384.7|95349.8|47
1650618100000|2022-04-22 09:01:40|95389|95364|95403.4|95353.4|95411.2|95373|95378.2|95344|64
1650618110000|2022-04-22 09:01:50|95403.3|95353.3|95388|95363|95403.3|95364.3|95386|95350.1|42
1650618120000|2022-04-22 09:02:00|95388.1|95363.1|95354.6|95329.6|95403|95366.6|95354.6|95319|71
1650618130000|2022-04-22 09:02:10|95353.4|95328.4|95343.7|95318.7|95375.8|95334.6|95342.3|95309.9|71
1650618140000|2022-04-22 09:02:20|95355.8|95305.8|95311|95286|95357.4|95317.1|95305.4|95280.4|77
1650618150000|2022-04-22 09:02:30|95300.1|95275.1|95301.6|95276.6|95316.4|95281.3|95292.9|95259.1|67
1650618160000|2022-04-22 09:02:40|95302.4|95277.4|95294.9|95269.9|95309.5|95284.5|95294.9|95269.9|65
1650618170000|2022-04-22 09:02:50|95293.7|95268.7|95289.1|95264.1|95304.6|95270.9|95283.5|95253.6|70
1650618180000|2022-04-22 09:03:00|95290.3|95265.3|95313.7|95288.7|95313.7|95288.7|95290.3|95265.3|65
1650618190000|2022-04-22 09:03:10|95313.4|95288.4|95297.1|95272.1|95314.8|95289.8|95296|95271|63
1650618200000|2022-04-22 09:03:20|95296.6|95271.6|95316.5|95291.5|95319.1|95294.1|95296.6|95271.6|67
1650618210000|2022-04-22 09:03:30|95316.6|95291.6|95319.5|95294.5|95322.9|95297.9|95314.6|95289.6|60
1650618220000|2022-04-22 09:03:40|95317.4|95292.4|95314|95289|95318.1|95293.1|95313|95288|61
1650618230000|2022-04-22 09:03:50|95314.2|95289.2|95320|95295|95320.7|95295.7|95312.7|95287.7|60
1650618240000|2022-04-22 09:04:00|95321.1|95296.1|95324.8|95299.8|95341.2|95316.2|95321|95296|68
1650618250000|2022-04-22 09:04:10|95327|95302|95310.9|95285.9|95328.7|95303.7|95310.5|95285.5|61
1650618260000|2022-04-22 09:04:20|95307.8|95282.8|95314.7|95289.7|95314.7|95289.7|95303.6|95278.6|64
1650618270000|2022-04-22 09:04:30|95314.3|95289.3|95314.4|95289.4|95314.9|95289.9|95313.2|95288.2|44
1650618280000|2022-04-22 09:04:40|95317.9|95292.9|95315.5|95290.5|95317.9|95292.9|95309.8|95284.8|58
1650618290000|2022-04-22 09:04:50|95315.3|95290.3|95320.7|95295.7|95321.1|95296.1|95313|95288|37
1650618300000|2022-04-22 09:05:00|95321.6|95296.6|95326.8|95301.8|95341.2|95306.9|95319|95291.2|68
1650618310000|2022-04-22 09:05:10|95330.5|95305.5|95340.9|95290.9|95347.1|95312.3|95326.1|95289.4|64
1650618320000|2022-04-22 09:05:20|95341.5|95291.5|95317.7|95292.7|95341.5|95298.5|95311.8|95276.7|74
1650618330000|2022-04-22 09:05:30|95317.9|95292.9|95317.3|95292.3|95320.1|95295.1|95312.6|95287.6|55
1650618340000|2022-04-22 09:05:40|95316|95291|95310.3|95285.3|95316|95291|95306.9|95281.9|55
1650618350000|2022-04-22 09:05:50|95310.4|95285.4|95302.8|95277.8|95311.1|95286.1|95302.8|95277.8|47
1650618360000|2022-04-22 09:06:00|95306.7|95281.7|95340.7|95315.7|95343.1|95318.1|95306.7|95281.7|51
1650618370000|2022-04-22 09:06:10|95339.6|95314.6|95327.4|95302.4|95344.2|95319.2|95326.5|95301.5|61
1650618380000|2022-04-22 09:06:20|95327.2|95302.2|95331.5|95306.5|95333.1|95308.1|95326.1|95301.1|38
1650618390000|2022-04-22 09:06:30|95336.4|95311.4|95352.4|95327.4|95358.2|95333.2|95334|95309|64
1650618400000|2022-04-22 09:06:40|95353.1|95328.1|95350.4|95325.4|95358|95333|95350.4|95325.4|47
1650618410000|2022-04-22 09:06:50|95350.6|95325.6|95357.9|95332.9|95358.4|95333.4|95346.5|95321.5|56
1650618420000|2022-04-22 09:07:00|95357.8|95332.8|95347.3|95322.3|95360.4|95335.4|95344.5|95319.5|50
1650618430000|2022-04-22 09:07:10|95347.6|95322.6|95351.9|95326.9|95355|95330|95347.4|95322.4|57
1650618440000|2022-04-22 09:07:20|95353.3|95328.3|95351.2|95326.2|95354.1|95329.1|95350.9|95325.9|44
1650618450000|2022-04-22 09:07:30|95351.7|95326.7|95353|95328|95356|95331|95351.2|95326.2|36
1650618460000|2022-04-22 09:07:40|95352.9|95327.9|95362|95337|95371.3|95346.3|95352.9|95327.9|52
1650618470000|2022-04-22 09:07:50|95362.5|95337.5|95357.4|95332.4|95365.6|95340.6|95353.9|95328.9|46
1650618480000|2022-04-22 09:08:00|95356.9|95331.9|95349.9|95324.9|95358|95333|95348.1|95323.1|51
1650618490000|2022-04-22 09:08:10|95350|95325|95355.2|95330.2|95358.2|95333.2|95350|95325|49
1650618500000|2022-04-22 09:08:20|95355.3|95330.3|95373.8|95348.8|95373.8|95348.8|95352.3|95327.3|45
1650618510000|2022-04-22 09:08:30|95374.3|95349.3|95381.5|95356.5|95382.6|95357.6|95369.7|95344.7|52
1650618520000|2022-04-22 09:08:40|95380.9|95355.9|95386.5|95361.5|95394|95369|95380.7|95355.7|58
1650618530000|2022-04-22 09:08:50|95387.7|95362.7|95391.3|95366.3|95392.2|95367.2|95385.4|95360.4|54
1650618540000|2022-04-22 09:09:00|95390.8|95365.8|95391.9|95366.9|95395.5|95370.5|95390.1|95365.1|41
1650618550000|2022-04-22 09:09:10|95391.8|95366.8|95395.8|95370.8|95402.5|95377.5|95391.7|95366.7|51
1650618560000|2022-04-22 09:09:20|95396.1|95371.1|95387.3|95362.3|95396.5|95371.5|95385.8|95360.8|57
1650618570000|2022-04-22 09:09:30|95387.4|95362.4|95387|95362|95390.8|95365.8|95386.4|95361.4|56
1650618580000|2022-04-22 09:09:40|95387.5|95362.5|95388.7|95363.7|95389.5|95364.5|95385.9|95360.9|40
1650618590000|2022-04-22 09:09:50|95388.5|95363.5|95388.3|95363.3|95388.8|95363.8|95386.4|95361.4|41
1650618600000|2022-04-22 09:10:00|95388.2|95363.2|95374.1|95349.1|95388.2|95363.2|95367|95342|58
1650618610000|2022-04-22 09:10:10|95375.4|95350.4|95368.6|95343.6|95375.4|95350.4|95366.4|95341.4|55
1650618620000|2022-04-22 09:10:20|95369|95344|95363.2|95338.2|95369.3|95344.3|95360.1|95335.1|41
1650618630000|2022-04-22 09:10:30|95363.3|95338.3|95363.7|95338.7|95364.4|95339.4|95362.3|95337.3|42
1650618640000|2022-04-22 09:10:40|95363.8|95338.8|95359.6|95334.6|95363.8|95338.8|95357.7|95332.7|37
1650618650000|2022-04-22 09:10:50|95359.8|95334.8|95361|95336|95361.1|95336.1|95358.2|95333.2|38
1650618660000|2022-04-22 09:11:00|95361.1|95336.1|95372.1|95347.1|95376.5|95351.5|95361|95336|48
1650618670000|2022-04-22 09:11:10|95373.2|95348.2|95358.3|95333.3|95373.2|95348.2|95357.9|95332.9|37
1650618680000|2022-04-22 09:11:20|95358.4|95333.4|95353.9|95328.9|95358.6|95333.6|95353.9|95328.9|57
1650618690000|2022-04-22 09:11:30|95354.4|95329.4|95352.6|95327.6|95354.7|95329.7|95350.7|95325.7|53
1650618700000|2022-04-22 09:11:40|95353.3|95328.3|95354.1|95329.1|95357.2|95332.2|95353|95328|48
1650618710000|2022-04-22 09:11:50|95354.4|95329.4|95323|95298|95355.2|95330.2|95320.3|95282.7|63
1650618720000|2022-04-22 09:12:00|95323.3|95298.3|95323.8|95298.8|95326.7|95301.7|95311.7|95286.7|62
1650618730000|2022-04-22 09:12:10|95324.1|95299.1|95332.3|95307.3|95333.2|95308.2|95323.8|95298.8|39
1650618740000|2022-04-22 09:12:20|95333.2|95308.2|95330.7|95305.7|95335.5|95310.5|95330|95305|46
1650618750000|2022-04-22 09:12:30|95330.2|95305.2|95329.6|95304.6|95331.9|95306.9|95328.4|95303.4|39
1650618760000|2022-04-22 09:12:40|95329.5|95304.5|95336.6|95311.6|95336.9|95311.9|95329.4|95304.4|51
1650618770000|2022-04-22 09:12:50|95337.7|95312.7|95349.6|95324.6|95357.8|95332.8|95337.5|95312.5|53
1650618780000|2022-04-22 09:13:00|95349.7|95324.7|95354.9|95329.9|95354.9|95329.9|95348.2|95323.2|58
1650618790000|2022-04-22 09:13:10|95354.8|95329.8|95351.1|95326.1|95355.8|95330.8|95350.2|95325.2|33
1650618800000|2022-04-22 09:13:20|95351.5|95326.5|95347.7|95322.7|95352.8|95327.8|95347.5|95322.5|52
1650618810000|2022-04-22 09:13:30|95347.8|95322.8|95339.2|95314.2|95350|95325|95339.2|95314.2|51
1650618820000|2022-04-22 09:13:40|95339.3|95314.3|95340.1|95315.1|95341.3|95316.3|95333.8|95308.8|60
1650618830000|2022-04-22 09:13:50|95340|95315|95333|95308|95340|95315|95332.3|95307.3|50
1650618840000|2022-04-22 09:14:00|95333.2|95308.2|95323.7|95298.7|95333.2|95308.2|95323.7|95298.7|51
1650618850000|2022-04-22 09:14:10|95323.5|95298.5|95318.8|95293.8|95328.1|95303.1|95315.8|95290.8|41
1650618860000|2022-04-22 09:14:20|95319.3|95294.3|95323.4|95298.4|95324.8|95299.8|95318.3|95293.3|42
1650618870000|2022-04-22 09:14:30|95323.5|95298.5|95319.5|95294.5|95324.3|95299.3|95319.5|95294.5|33
1650618880000|2022-04-22 09:14:40|95319.3|95294.3|95320.5|95295.5|95323.5|95298.5|95317.6|95292.6|55
1650618890000|2022-04-22 09:14:50|95320.6|95295.6|95319.3|95294.3|95321.4|95296.4|95319.1|95294.1|45
1650618900000|2022-04-22 09:15:00|95319.4|95294.4|95317.8|95292.8|95319.4|95294.4|95315.8|95290.8|44
1650618910000|2022-04-22 09:15:10|95318|95293|95312.7|95287.7|95318.2|95293.2|95310.5|95285.5|48
1650618920000|2022-04-22 09:15:20|95316.2|95291.2|95309.7|95284.7|95316.4|95291.4|95309.3|95284.3|54
1650618930000|2022-04-22 09:15:30|95311.2|95286.2|95309.2|95284.2|95314.5|95289.5|95307.7|95282.7|47
1650618940000|2022-04-22 09:15:40|95309.5|95284.5|95309.9|95284.9|95310.6|95285.6|95308.4|95283.4|23
1650618950000|2022-04-22 09:15:50|95310.1|95285.1|95295.6|95270.6|95310.1|95285.1|95295|95270|44
1650618960000|2022-04-22 09:16:00|95295.3|95270.3|95306.7|95281.7|95311.2|95286.2|95294.7|95269.7|46
1650618970000|2022-04-22 09:16:10|95306.1|95281.1|95300.2|95275.2|95306.1|95281.1|95295.4|95270.4|49
1650618980000|2022-04-22 09:16:20|95301.1|95276.1|95305|95280|95305.5|95280.5|95301.1|95276.1|33
1650618990000|2022-04-22 09:16:30|95304.9|95279.9|95320.2|95295.2|95328|95303|95304.9|95279.9|56
1650619000000|2022-04-22 09:16:40|95320.1|95295.1|95321|95296|95325.9|95300.9|95313.7|95288.7|61
1650619010000|2022-04-22 09:16:50|95321.1|95296.1|95324|95299|95324|95299|95320|95295|52
1650619020000|2022-04-22 09:17:00|95323.5|95298.5|95300.2|95275.2|95323.7|95298.7|95299.7|95274.7|66
1650619030000|2022-04-22 09:17:10|95300.3|95275.3|95305.9|95280.9|95306.7|95281.7|95298|95273|51
1650619040000|2022-04-22 09:17:20|95305.7|95280.7|95318.2|95293.2|95323.4|95298.4|95305.7|95280.7|53
1650619050000|2022-04-22 09:17:30|95319.1|95294.1|95306.5|95281.5|95323.8|95298.8|95305.9|95280.9|61
1650619060000|2022-04-22 09:17:40|95303.4|95278.4|95288.3|95263.3|95304|95279|95287.8|95262.8|60
1650619070000|2022-04-22 09:17:50|95288.7|95263.7|95293|95268|95294.3|95269.3|95285.2|95260.2|58
1650619080000|2022-04-22 09:18:00|95293.1|95268.1|95294.4|95269.4|95295.6|95270.6|95290.9|95265.9|59
1650619090000|2022-04-22 09:18:10|95294.3|95269.3|95301.1|95276.1|95301.9|95276.9|95291.6|95266.6|40
1650619100000|2022-04-22 09:18:20|95301.7|95276.7|95293.9|95268.9|95301.7|95276.7|95293.8|95268.8|45
1650619110000|2022-04-22 09:18:30|95294.3|95269.3|95295|95270|95296.1|95271.1|95292.9|95267.9|32
1650619120000|2022-04-22 09:18:40|95295.2|95270.2|95300|95275|95302.2|95277.2|95294.7|95269.7|37
1650619130000|2022-04-22 09:18:50|95299.9|95274.9|95314.2|95289.2|95315.7|95290.7|95299.9|95274.9|48
1650619140000|2022-04-22 09:19:00|95313.2|95288.2|95298.1|95273.1|95314.3|95289.3|95298.1|95273.1|53
1650619150000|2022-04-22 09:19:10|95297.3|95272.3|95286|95261|95299|95274|95286|95261|52
1650619160000|2022-04-22 09:19:20|95286.1|95261.1|95288.2|95263.2|95289.1|95264.1|95285.6|95260.6|34
1650619170000|2022-04-22 09:19:30|95287.7|95262.7|95288.1|95263.1|95290.7|95265.7|95287.6|95262.6|39
1650619180000|2022-04-22 09:19:40|95289.1|95264.1|95284.7|95259.7|95289.3|95264.3|95283.5|95258.5|47
1650619190000|2022-04-22 09:19:50|95285.1|95260.1|95287.8|95262.8|95288.9|95263.9|95279|95254|59
1650619200000|2022-04-22 09:20:00|95288|95263|95285.4|95260.4|95289.8|95264.8|95284.4|95259.4|40
1650619210000|2022-04-22 09:20:10|95284.9|95259.9|95293.8|95268.8|95299.3|95274.3|95284.9|95259.9|57
1650619220000|2022-04-22 09:20:20|95293.5|95268.5|95289.9|95264.9|95297.7|95272.7|95289.3|95264.3|47
1650619230000|2022-04-22 09:20:30|95290.5|95265.5|95288.5|95263.5|95290.8|95265.8|95287.5|95262.5|47
1650619240000|2022-04-22 09:20:40|95288.7|95263.7|95295|95270|95295.4|95270.4|95288.7|95263.7|39
1650619250000|2022-04-22 09:20:50|95294.7|95269.7|95288.8|95263.8|95301.9|95276.9|95288|95263|48
1650619260000|2022-04-22 09:21:00|95289.1|95264.1|95301.7|95276.7|95302.7|95277.7|95288.6|95263.6|58
1650619270000|2022-04-22 09:21:10|95301.4|95276.4|95311.4|95286.4|95316.9|95291.9|95301.1|95276.1|53
1650619280000|2022-04-22 09:21:20|95309.5|95284.5|95309.3|95284.3|95312.8|95287.8|95307.9|95282.9|54
1650619290000|2022-04-22 09:21:30|95309.5|95284.5|95313.2|95288.2|95316.2|95291.2|95309.1|95284.1|45
1650619300000|2022-04-22 09:21:40|95311.8|95286.8|95327.4|95302.4|95329|95304|95311.8|95286.8|52
1650619310000|2022-04-22 09:21:50|95327.1|95302.1|95328.1|95303.1|95333.7|95308.7|95318.8|95293.8|56
1650619320000|2022-04-22 09:22:00|95328.5|95303.5|95327.7|95302.7|95331.1|95306.1|95326|95301|47
1650619330000|2022-04-22 09:22:10|95327.6|95302.6|95321.7|95296.7|95329.2|95304.2|95321.3|95296.3|51
1650619340000|2022-04-22 09:22:20|95321|95296|95305.5|95280.5|95323.9|95298.9|95304|95279|51
1650619350000|2022-04-22 09:22:30|95305.9|95280.9|95308.4|95283.4|95308.9|95283.9|95305|95280|42
1650619360000|2022-04-22 09:22:40|95308.5|95283.5|95314|95289|95318.3|95293.3|95307.8|95282.8|55
1650619370000|2022-04-22 09:22:50|95314.1|95289.1|95306.2|95281.2|95318|95293|95306.2|95281.2|47
1650619380000|2022-04-22 09:23:00|95305.9|95280.9|95310.9|95285.9|95312|95287|95302.8|95277.8|48
1650619390000|2022-04-22 09:23:10|95311.5|95286.5|95313.3|95288.3|95313.7|95288.7|95309.1|95284.1|43
1650619400000|2022-04-22 09:23:20|95313.4|95288.4|95309|95284|95313.5|95288.5|95307|95282|36
1650619410000|2022-04-22 09:23:30|95307.5|95282.5|95305.9|95280.9|95310.1|95285.1|95301.4|95276.4|49
1650619420000|2022-04-22 09:23:40|95306|95281|95302.6|95277.6|95307.1|95282.1|95302.2|95277.2|29
1650619430000|2022-04-22 09:23:50|95302.4|95277.4|95302.4|95277.4|95304.4|95279.4|95294.4|95269.4|52
1650619440000|2022-04-22 09:24:00|95302.3|95277.3|95317.4|95292.4|95318.8|95293.8|95301.2|95276.2|46
1650619450000|2022-04-22 09:24:10|95317.3|95292.3|95314.6|95289.6|95318.3|95293.3|95307.8|95282.8|47
1650619460000|2022-04-22 09:24:20|95315.1|95290.1|95307.1|95282.1|95315.5|95290.5|95307.1|95282.1|49
1650619470000|2022-04-22 09:24:30|95308.6|95283.6|95302.7|95277.7|95311.2|95286.2|95301.6|95276.6|56
1650619480000|2022-04-22 09:24:40|95302.8|95277.8|95281.9|95256.9|95302.8|95277.8|95281.3|95256.3|57
1650619490000|2022-04-22 09:24:50|95281.5|95256.5|95277|95252|95282|95257|95272.5|95247.5|52
1650619500000|2022-04-22 09:25:00|95275.8|95250.8|95271.7|95246.7|95275.8|95250.8|95270.2|95245.2|54
1650619510000|2022-04-22 09:25:10|95272.7|95247.7|95273|95248|95276.1|95251.1|95272.6|95247.6|54
1650619520000|2022-04-22 09:25:20|95273.1|95248.1|95278.9|95253.9|95279|95254|95272.7|95247.7|53
1650619530000|2022-04-22 09:25:30|95279|95254|95292.7|95267.7|95293.2|95268.2|95279|95254|54
1650619540000|2022-04-22 09:25:40|95292.5|95267.5|95290.1|95265.1|95292.5|95267.5|95289.7|95264.7|39
1650619550000|2022-04-22 09:25:50|95289.7|95264.7|95280.7|95255.7|95290.9|95265.9|95280.7|95255.7|47
1650619560000|2022-04-22 09:26:00|95273|95248|95269|95244|95277.1|95252.1|95268.4|95243.4|51
1650619570000|2022-04-22 09:26:10|95270.9|95245.9|95303.9|95278.9|95309.6|95284.6|95270.9|95245.9|63
1650619580000|2022-04-22 09:26:20|95304.8|95279.8|95308.9|95283.9|95310|95285|95304.8|95279.8|43
1650619590000|2022-04-22 09:26:30|95308.7|95283.7|95307|95282|95309.7|95284.7|95307|95282|36
1650619600000|2022-04-22 09:26:40|95307.8|95282.8|95308.8|95283.8|95309.7|95284.7|95303.9|95278.9|50
1650619610000|2022-04-22 09:26:50|95309|95284|95304.3|95279.3|95314.3|95289.3|95304.3|95279.3|52
1650619620000|2022-04-22 09:27:00|95304.8|95279.8|95276.7|95251.7|95304.9|95279.9|95269.8|95244.8|57
1650619630000|2022-04-22 09:27:10|95274.6|95249.6|95273|95248|95280.7|95255.7|95269.9|95244.9|53
1650619640000|2022-04-22 09:27:20|95272.5|95247.5|95264.9|95239.9|95272.5|95247.5|95264.9|95239.9|53
1650619650000|2022-04-22 09:27:30|95264.7|95239.7|95257.6|95232.6|95264.9|95239.9|95255.8|95230.8|50
1650619660000|2022-04-22 09:27:40|95257|95232|95262|95237|95262|95237|95256.8|95231.8|34
1650619670000|2022-04-22 09:27:50|95262.4|95237.4|95254.5|95229.5|95269.2|95244.2|95247.5|95222.5|47
1650619680000|2022-04-22 09:28:00|95253.7|95228.7|95255.6|95230.6|95257.8|95232.8|95249.7|95224.7|48
1650619690000|2022-04-22 09:28:10|95255.5|95230.5|95256.5|95231.5|95267.2|95242.2|95252.7|95227.7|46
1650619700000|2022-04-22 09:28:20|95256.6|95231.6|95252.4|95227.4|95259.8|95234.8|95251|95226|43
1650619710000|2022-04-22 09:28:30|95251.6|95226.6|95253.8|95228.8|95253.8|95228.8|95250.9|95225.9|27
1650619720000|2022-04-22 09:28:40|95254.1|95229.1|95269.9|95244.9|95272.1|95247.1|95252.6|95227.6|53
1650619730000|2022-04-22 09:28:50|95269.8|95244.8|95273.8|95248.8|95276.1|95251.1|95264|95239|54
1650619740000|2022-04-22 09:29:00|95273.2|95248.2|95291.9|95266.9|95295.5|95270.5|95272.7|95247.7|49
1650619750000|2022-04-22 09:29:10|95292.3|95267.3|95296.1|95271.1|95299.4|95273.6|95283.5|95245.7|60
1650619760000|2022-04-22 09:29:20|95295.8|95270.8|95285.9|95260.9|95297.5|95272.5|95284.8|95259.8|68
1650619770000|2022-04-22 09:29:30|95289|95264|95297.6|95272.6|95304.6|95279.6|95281.8|95256.8|64
1650619780000|2022-04-22 09:29:40|95295.2|95270.2|95292.7|95267.7|95303|95274.8|95282.9|95252.8|66
1650619790000|2022-04-22 09:29:50|95294.1|95269.1|95284.8|95259.8|95294.2|95269.2|95283.3|95258.3|63
1650619800000|2022-04-22 09:30:00|95285|95260|95290.5|95265.5|95303|95278|95278.4|95253.4|57
1650619810000|2022-04-22 09:30:10|95291.3|95266.3|95283.4|95258.4|95294|95269|95281.8|95256.8|61
1650619820000|2022-04-22 09:30:20|95282.1|95257.1|95290.1|95265.1|95292.6|95267.6|95281.8|95256.8|63
1650619830000|2022-04-22 09:30:30|95288.8|95263.8|95288.8|95263.8|95290.9|95265.9|95286.7|95261.7|59
1650619840000|2022-04-22 09:30:40|95289.2|95264.2|95279.3|95254.3|95290.1|95265.1|95277.5|95252.5|59
1650619850000|2022-04-22 09:30:50|95279.5|95254.5|95279.8|95254.8|95283.8|95258.8|95277|95252|48
1650619860000|2022-04-22 09:31:00|95279.6|95254.6|95283.7|95258.7|95289.8|95264.8|95279.1|95254.1|55
1650619870000|2022-04-22 09:31:10|95282.8|95257.8|95278.7|95253.7|95284|95259|95275.8|95250.8|47
1650619880000|2022-04-22 09:31:20|95278.8|95253.8|95282.9|95257.9|95284.5|95259.5|95275.5|95250.5|53
1650619890000|2022-04-22 09:31:30|95281.7|95256.7|95279.6|95254.6|95285.7|95260.7|95279.6|95254.6|53
1650619900000|2022-04-22 09:31:40|95279.4|95254.4|95280.4|95255.4|95284.1|95259.1|95274.1|95249.1|64
1650619910000|2022-04-22 09:31:50|95281|95256|95285.6|95260.6|95286|95261|95281|95256|39
1650619920000|2022-04-22 09:32:00|95287.6|95262.6|95282.3|95257.3|95288.1|95263.1|95282.3|95257.3|48
1650619930000|2022-04-22 09:32:10|95283.4|95258.4|95301.1|95276.1|95301.1|95276.1|95282.5|95257.5|56
1650619940000|2022-04-22 09:32:20|95303.5|95278.5|95305.3|95280.3|95308.6|95283.6|95302.9|95277.9|48
1650619950000|2022-04-22 09:32:30|95306.9|95281.9|95306.1|95281.1|95308.5|95283.5|95301.6|95276.6|53
1650619960000|2022-04-22 09:32:40|95306.3|95281.3|95321.9|95296.9|95321.9|95296.9|95305.7|95280.7|42
1650619970000|2022-04-22 09:32:50|95321.5|95296.5|95320.5|95295.5|95322.4|95297.4|95320.3|95295.3|40
1650619980000|2022-04-22 09:33:00|95320.8|95295.8|95318.3|95293.3|95322.7|95297.7|95318.2|95293.2|46
1650619990000|2022-04-22 09:33:10|95318.7|95293.7|95317|95292|95319.8|95294.8|95311.9|95286.9|49
1650620000000|2022-04-22 09:33:20|95317.1|95292.1|95306.8|95281.8|95318|95293|95306.1|95281.1|57
1650620010000|2022-04-22 09:33:30|95307.4|95282.4|95307|95282|95307.6|95282.6|95303.2|95278.2|38
1650620020000|2022-04-22 09:33:40|95307.2|95282.2|95305.8|95280.8|95311.2|95286.2|95305.3|95280.3|55
1650620030000|2022-04-22 09:33:50|95305.4|95280.4|95298.2|95273.2|95309.1|95284.1|95297.6|95272.6|63
1650620040000|2022-04-22 09:34:00|95298|95273|95288|95263|95298|95273|95284|95259|51
1650620050000|2022-04-22 09:34:10|95288.7|95263.7|95298.3|95273.3|95299.4|95274.4|95273.9|95248.9|58
1650620060000|2022-04-22 09:34:20|95298.2|95273.2|95289.9|95264.9|95299.9|95274.9|95288.1|95263.1|47
1650620070000|2022-04-22 09:34:30|95290.2|95265.2|95293.8|95268.8|95293.8|95268.8|95286|95261|57
1650620080000|2022-04-22 09:34:40|95293.4|95268.4|95297.2|95272.2|95297.2|95272.2|95290.4|95265.4|45
1650620090000|2022-04-22 09:34:50|95297.1|95272.1|95294.6|95269.6|95297.8|95272.8|95294|95269|54
1650620100000|2022-04-22 09:35:00|95295|95270|95291.4|95266.4|95297.6|95272.6|95290.7|95265.7|46
1650620110000|2022-04-22 09:35:10|95291.8|95266.8|95285.8|95260.8|95293.7|95268.7|95282.5|95257.5|41
1650620120000|2022-04-22 09:35:20|95285.6|95260.6|95287.8|95262.8|95288.1|95263.1|95284.7|95259.7|40
1650620130000|2022-04-22 09:35:30|95287.5|95262.5|95292|95267|95292.4|95267.4|95281.7|95256.7|46
1650620140000|2022-04-22 09:35:40|95293.2|95268.2|95298.8|95273.8|95300.7|95275.7|95292.4|95267.4|40
1650620150000|2022-04-22 09:35:50|95301.3|95276.3|95323|95298|95323.3|95298.3|95301.3|95276.3|48
1650620160000|2022-04-22 09:36:00|95322.8|95297.8|95331.8|95306.8|95334|95309|95314.9|95289.9|59
1650620170000|2022-04-22 09:36:10|95332|95307|95335.2|95310.2|95344.9|95319.9|95332|95307|54
1650620180000|2022-04-22 09:36:20|95334.7|95309.7|95337.6|95312.6|95338.3|95313.3|95334.4|95309.4|48
1650620190000|2022-04-22 09:36:30|95338.2|95313.2|95347.8|95322.8|95354.5|95329.5|95338.2|95313.2|60
1650620200000|2022-04-22 09:36:40|95349|95324|95339|95314|95351.4|95326.4|95338|95313|57
1650620210000|2022-04-22 09:36:50|95338.6|95313.6|95334.7|95309.7|95338.6|95313.6|95332.7|95307.7|43
1650620220000|2022-04-22 09:37:00|95334.6|95309.6|95331.2|95306.2|95338.2|95313.2|95331.2|95306.2|56
1650620230000|2022-04-22 09:37:10|95330.9|95305.9|95330.9|95305.9|95339.1|95314.1|95325.9|95300.9|38
1650620240000|2022-04-22 09:37:20|95331.4|95306.4|95331.1|95306.1|95337|95312|95326.2|95301.2|52
1650620250000|2022-04-22 09:37:30|95330.8|95305.8|95340|95315|95340|95315|95328.5|95303.5|57
1650620260000|2022-04-22 09:37:40|95339.9|95314.9|95342.4|95317.4|95343|95318|95339.9|95314.9|48
1650620270000|2022-04-22 09:37:50|95340.2|95315.2|95334.2|95309.2|95342.9|95317.9|95333.3|95308.3|57
1650620280000|2022-04-22 09:38:00|95333.9|95308.9|95329.7|95304.7|95337.5|95312.5|95327.1|95302.1|41
1650620290000|2022-04-22 09:38:10|95330.5|95305.5|95328.9|95303.9|95331.1|95306.1|95318.5|95293.5|53
1650620300000|2022-04-22 09:38:20|95326.4|95301.4|95342.7|95317.7|95348.7|95323.7|95325.3|95300.3|58
1650620310000|2022-04-22 09:38:30|95342.6|95317.6|95346.9|95321.9|95355.7|95330.7|95341.1|95316.1|50
1650620320000|2022-04-22 09:38:40|95348.6|95323.6|95352.4|95327.4|95356.6|95331.6|95346.7|95321.7|45
1650620330000|2022-04-22 09:38:50|95352.3|95327.3|95344|95319|95352.3|95327.3|95340.3|95315.3|44
1650620340000|2022-04-22 09:39:00|95342.7|95317.7|95321.3|95296.3|95343.9|95318.9|95311.4|95286.4|65
1650620350000|2022-04-22 09:39:10|95317|95292|95312.9|95287.9|95317.8|95292.8|95312.6|95287.6|47
1650620360000|2022-04-22 09:39:20|95313.1|95288.1|95304.5|95279.5|95313.5|95288.5|95301.2|95276.2|44
1650620370000|2022-04-22 09:39:30|95303.1|95278.1|95315.7|95290.7|95323.3|95291.3|95301|95272.7|59
1650620380000|2022-04-22 09:39:40|95312.9|95287.9|95327.4|95302.4|95327.9|95302.9|95312.3|95287.3|51
1650620390000|2022-04-22 09:39:50|95327.3|95302.3|95332.5|95307.5|95345.9|95320.9|95327|95302|60
1650620400000|2022-04-22 09:40:00|95332.4|95307.4|95299.5|95274.5|95337.8|95312.8|95298.2|95273.2|65
1650620410000|2022-04-22 09:40:10|95303.1|95278.1|95291.5|95266.5|95304.5|95279.5|95286.6|95249.5|63
1650620420000|2022-04-22 09:40:20|95291.2|95266.2|95294.6|95269.6|95296.5|95271.5|95288.4|95263.4|58
1650620430000|2022-04-22 09:40:30|95294.9|95269.9|95294.4|95269.4|95300.1|95275.1|95286|95261|60
1650620440000|2022-04-22 09:40:40|95295|95270|95294.3|95269.3|95300.6|95275.6|95293.2|95268.2|61
1650620450000|2022-04-22 09:40:50|95294.1|95269.1|95281.2|95256.2|95294.1|95269.1|95278.4|95253.4|49
1650620460000|2022-04-22 09:41:00|95280.9|95255.9|95276|95251|95291.9|95266.9|95275|95250|64
1650620470000|2022-04-22 09:41:10|95277.2|95252.2|95275.4|95250.4|95277.9|95252.9|95264.6|95239.6|62
1650620480000|2022-04-22 09:41:20|95272.6|95247.6|95274.8|95249.8|95276.1|95251.1|95269.1|95244.1|54
1650620490000|2022-04-22 09:41:30|95275|95250|95275.4|95250.4|95278.4|95253.4|95273|95248|46
1650620500000|2022-04-22 09:41:40|95275|95250|95273.8|95248.8|95275.5|95250.5|95270.2|95245.2|45
1650620510000|2022-04-22 09:41:50|95274.1|95249.1|95271.4|95246.4|95274.4|95249.4|95270.7|95245.7|27
1650620520000|2022-04-22 09:42:00|95271.6|95246.6|95266.7|95241.7|95273.1|95248.1|95265.1|95240.1|44
1650620530000|2022-04-22 09:42:10|95266.3|95241.3|95283.4|95258.4|95289.3|95264.3|95265.2|95240.2|66
1650620540000|2022-04-22 09:42:20|95283.5|95258.5|95284.1|95259.1|95290.7|95265.7|95278.7|95253.7|51
1650620550000|2022-04-22 09:42:30|95284|95259|95292|95267|95297.1|95272.1|95279|95254|58
1650620560000|2022-04-22 09:42:40|95293.1|95268.1|95291.5|95266.5|95294.5|95269.5|95281.9|95256.9|43
1650620570000|2022-04-22 09:42:50|95291.6|95266.6|95294|95269|95295.2|95270.2|95290|95265|23
1650620580000|2022-04-22 09:43:00|95306.5|95256.5|95288.6|95263.6|95306.5|95270.7|95282.5|95256.5|56
1650620590000|2022-04-22 09:43:10|95289|95264|95284.2|95259.2|95289.8|95264.8|95280.9|95255.9|46
1650620600000|2022-04-22 09:43:20|95285|95260|95279.2|95254.2|95285.4|95260.4|95276.8|95251.8|40
1650620610000|2022-04-22 09:43:30|95279|95254|95276.7|95251.7|95279|95254|95269.7|95244.7|56
1650620620000|2022-04-22 09:43:40|95276.9|95251.9|95267.6|95242.6|95277.7|95252.7|95266.7|95241.7|59
1650620630000|2022-04-22 09:43:50|95267.5|95242.5|95264.6|95239.6|95270.5|95245.5|95263.7|95238.7|54
1650620640000|2022-04-22 09:44:00|95264|95239|95270.7|95245.7|95271|95246|95264|95239|68
1650620650000|2022-04-22 09:44:10|95270.2|95245.2|95250.9|95225.9|95271.9|95246.9|95248.4|95223.4|51
1650620660000|2022-04-22 09:44:20|95251.1|95226.1|95260.4|95235.4|95260.4|95235.4|95246.2|95221.2|56
1650620670000|2022-04-22 09:44:30|95259.1|95234.1|95263.3|95238.3|95265|95240|95254.4|95229.4|49
1650620680000|2022-04-22 09:44:40|95263.6|95238.6|95268.2|95243.2|95282.7|95243.2|95263.1|95228.3|62
1650620690000|2022-04-22 09:44:50|95268.4|95243.4|95261.3|95236.3|95268.7|95243.7|95260.5|95235.5|47
1650620700000|2022-04-22 09:45:00|95260.4|95235.4|95253.5|95228.5|95265.4|95240.4|95253.5|95228.5|47
1650620710000|2022-04-22 09:45:10|95254|95229|95264.8|95239.8|95298|95260.2|95253.6|95228.6|62
1650620720000|2022-04-22 09:45:20|95264.1|95239.1|95275.6|95250.6|95291.1|95254.6|95255.2|95230.2|64
1650620730000|2022-04-22 09:45:30|95275.9|95250.9|95273.2|95248.2|95297.3|95261.8|95270.7|95237.4|67
1650620740000|2022-04-22 09:45:40|95272.1|95247.1|95299.9|95274.9|95300.1|95275.1|95271.9|95246.9|65
1650620750000|2022-04-22 09:45:50|95300.5|95275.5|95315.1|95265.1|95315.1|95278.1|95293.4|95264.3|49
1650620760000|2022-04-22 09:46:00|95316.8|95266.8|95314.5|95264.5|95318.3|95278.4|95297.6|95264.1|57
1650620770000|2022-04-22 09:46:10|95314|95264|95304.7|95279.7|95319.7|95281.7|95298.1|95262.6|65
1650620780000|2022-04-22 09:46:20|95304.5|95279.5|95304.9|95279.9|95315.1|95290.1|95294.9|95269.9|68
1650620790000|2022-04-22 09:46:30|95305.8|95280.8|95316.6|95291.6|95328.4|95291.6|95303.2|95275.6|63
1650620800000|2022-04-22 09:46:40|95317.1|95292.1|95311.2|95286.2|95325.1|95292.1|95307.6|95271|68
1650620810000|2022-04-22 09:46:50|95311.3|95286.3|95306.5|95281.5|95316.1|95291.1|95302.3|95277.3|58
1650620820000|2022-04-22 09:47:00|95306.3|95281.3|95295.6|95270.6|95320.5|95284.9|95295.3|95265.2|60
1650620830000|2022-04-22 09:47:10|95295.4|95270.4|95295|95270|95296.6|95271.6|95290.1|95265.1|49
1650620840000|2022-04-22 09:47:20|95295.2|95270.2|95302.8|95277.8|95309.9|95284.9|95294.9|95269.9|57
1650620850000|2022-04-22 09:47:30|95302.4|95277.4|95290.9|95265.9|95304.5|95279.5|95290.2|95265.2|53
1650620860000|2022-04-22 09:47:40|95293.5|95268.5|95284.7|95259.7|95295|95270|95284.5|95259.5|56
1650620870000|2022-04-22 09:47:50|95284.3|95259.3|95291.2|95266.2|95293.4|95268.4|95283.7|95258.7|55
1650620880000|2022-04-22 09:48:00|95290.6|95265.6|95290.1|95265.1|95293.4|95268.4|95288.5|95263.5|55
1650620890000|2022-04-22 09:48:10|95290|95265|95298|95273|95300.1|95275.1|95289.7|95264.7|45
1650620900000|2022-04-22 09:48:20|95297.2|95272.2|95300.3|95275.3|95303.8|95278.8|95296.3|95271.3|56
1650620910000|2022-04-22 09:48:30|95300|95275|95297.1|95272.1|95300|95275|95296.7|95271.7|35
1650620920000|2022-04-22 09:48:40|95296.9|95271.9|95296.7|95271.7|95298|95273|95295.8|95270.8|26
1650620930000|2022-04-22 09:48:50|95296.5|95271.5|95294.6|95269.6|95297|95272|95294.6|95269.6|15
1650620940000|2022-04-22 09:49:00|95295.3|95270.3|95281.5|95256.5|95296.6|95271.6|95281.4|95256.4|48
1650620950000|2022-04-22 09:49:10|95284.6|95259.6|95273.2|95248.2|95289.2|95264.2|95272.4|95247.4|46
1650620960000|2022-04-22 09:49:20|95271.9|95246.9|95273.8|95248.8|95273.8|95248.8|95268.6|95243.6|47
1650620970000|2022-04-22 09:49:30|95273.7|95248.7|95266|95241|95274.9|95249.9|95264|95239|56
1650620980000|2022-04-22 09:49:40|95264.9|95239.9|95265.5|95240.5|95268.8|95243.8|95262.6|95237.6|46
1650620990000|2022-04-22 09:49:50|95265.6|95240.6|95268|95243|95268.4|95243.4|95264.4|95239.4|28
1650621000000|2022-04-22 09:50:00|95267.8|95242.8|95271.5|95246.5|95273.5|95248.5|95264.6|95239.6|62
1650621010000|2022-04-22 09:50:10|95271.7|95246.7|95275.4|95250.4|95275.8|95250.8|95268.7|95243.7|54
1650621020000|2022-04-22 09:50:20|95274|95249|95299.4|95274.4|95302.8|95277.8|95271.1|95246.1|62
1650621030000|2022-04-22 09:50:30|95299.1|95274.1|95305.3|95280.3|95310|95285|95299.1|95274.1|47
1650621040000|2022-04-22 09:50:40|95304.4|95279.4|95293.2|95268.2|95304.4|95279.4|95293|95268|55
1650621050000|2022-04-22 09:50:50|95292.8|95267.8|95292|95267|95295.6|95270.6|95288.4|95263.4|52
1650621060000|2022-04-22 09:51:00|95292.5|95267.5|95295.3|95270.3|95297.6|95272.6|95290.1|95265.1|52
1650621070000|2022-04-22 09:51:10|95294.8|95269.8|95288.7|95263.7|95299|95274|95287.7|95262.7|44
1650621080000|2022-04-22 09:51:20|95288|95263|95292.6|95267.6|95293.1|95268.1|95282.9|95257.9|62
1650621090000|2022-04-22 09:51:30|95292.7|95267.7|95297.8|95272.8|95301.7|95276.7|95289.1|95264.1|60
1650621100000|2022-04-22 09:51:40|95298|95273|95293.6|95268.6|95298|95273|95291.5|95266.5|40
1650621110000|2022-04-22 09:51:50|95294.6|95269.6|95292|95267|95296.7|95271.7|95290.7|95265.7|41
1650621120000|2022-04-22 09:52:00|95289.7|95264.7|95291.1|95266.1|95292.9|95267.9|95279.3|95254.3|63
1650621130000|2022-04-22 09:52:10|95290.4|95265.4|95292.4|95267.4|95298.2|95273.2|95287.8|95262.8|48
1650621140000|2022-04-22 09:52:20|95292.3|95267.3|95289.7|95264.7|95292.3|95267.3|95288.7|95263.7|45
1650621150000|2022-04-22 09:52:30|95289.8|95264.8|95287.9|95262.9|95291.6|95266.6|95285.5|95260.5|48
1650621160000|2022-04-22 09:52:40|95287.6|95262.6|95276.6|95251.6|95288|95263|95274.6|95249.6|50
1650621170000|2022-04-22 09:52:50|95277.7|95252.7|95276|95251|95277.8|95252.8|95273.1|95248.1|57
1650621180000|2022-04-22 09:53:00|95275.5|95250.5|95276.6|95251.6|95288.6|95263.6|95274.4|95249.4|65
1650621190000|2022-04-22 09:53:10|95277|95252|95261.2|95236.2|95277.2|95252.2|95257.8|95232.8|59
1650621200000|2022-04-22 09:53:20|95262.7|95237.7|95267|95242|95270.7|95245.7|95261.9|95236.9|40
1650621210000|2022-04-22 09:53:30|95266.7|95241.7|95266.4|95241.4|95266.9|95241.9|95265.2|95240.2|27
1650621220000|2022-04-22 09:53:40|95266.5|95241.5|95262.4|95237.4|95267.2|95242.2|95250.9|95225.9|37
1650621230000|2022-04-22 09:53:50|95262.2|95237.2|95255.5|95230.5|95264.7|95239.7|95251.8|95226.8|58
1650621240000|2022-04-22 09:54:00|95255.6|95230.6|95261.6|95236.6|95262|95237|95255.6|95230.6|54
1650621250000|2022-04-22 09:54:10|95261.8|95236.8|95285.8|95260.8|95286.4|95261.4|95261.8|95236.8|65
1650621260000|2022-04-22 09:54:20|95285.5|95260.5|95272.5|95247.5|95285.9|95260.9|95269.8|95244.8|50
1650621270000|2022-04-22 09:54:30|95272.2|95247.2|95268|95243|95274.4|95249.4|95263.8|95238.8|45
1650621280000|2022-04-22 09:54:40|95267.5|95242.5|95267.9|95242.9|95270.8|95245.8|95267.5|95242.5|42
1650621290000|2022-04-22 09:54:50|95268.3|95243.3|95256.4|95231.4|95269.4|95244.4|95256.4|95231.4|49
1650621300000|2022-04-22 09:55:00|95254.6|95229.6|95252.3|95227.3|95256.6|95231.6|95249.5|95224.5|54
1650621310000|2022-04-22 09:55:10|95251.4|95226.4|95251.6|95226.6|95252.5|95227.5|95250.8|95225.8|45
1650621320000|2022-04-22 09:55:20|95251.7|95226.7|95248.1|95223.1|95252.1|95227.1|95244.4|95219.4|60
1650621330000|2022-04-22 09:55:30|95247.3|95222.3|95248.5|95223.5|95249.5|95224.5|95245.6|95220.6|60
1650621340000|2022-04-22 09:55:40|95247.8|95222.8|95248.8|95223.8|95250.3|95225.3|95235.7|95210.7|55
1650621350000|2022-04-22 09:55:50|95249.3|95224.3|95255.8|95230.8|95257.6|95232.6|95244.4|95219.4|48
1650621360000|2022-04-22 09:56:00|95255.9|95230.9|95254.5|95229.5|95256.7|95231.7|95252.8|95227.8|45
1650621370000|2022-04-22 09:56:10|95254.7|95229.7|95265|95240|95266.7|95241.7|95254.6|95229.6|49
1650621380000|2022-04-22 09:56:20|95264.7|95239.7|95256.6|95231.6|95265.6|95240.6|95256.3|95231.3|51
1650621390000|2022-04-22 09:56:30|95255.2|95230.2|95256.5|95231.5|95263.8|95238.8|95251.5|95226.5|56
1650621400000|2022-04-22 09:56:40|95256.6|95231.6|95249.6|95224.6|95257.7|95232.7|95242|95217|60
1650621410000|2022-04-22 09:56:50|95249.1|95224.1|95244.3|95219.3|95252.1|95227.1|95241.1|95216.1|51
1650621420000|2022-04-22 09:57:00|95244.1|95219.1|95234|95209|95250.2|95225.2|95233.5|95208.5|63
1650621430000|2022-04-22 09:57:10|95234.5|95209.5|95247.7|95222.7|95254|95229|95234.2|95209.2|61
1650621440000|2022-04-22 09:57:20|95247.6|95222.6|95247|95222|95271.4|95231.3|95241.9|95216.9|66
1650621450000|2022-04-22 09:57:30|95246.9|95221.9|95237|95212|95255.8|95221.9|95234.3|95205.8|70
1650621460000|2022-04-22 09:57:40|95236.4|95211.4|95254.2|95229.2|95254.8|95229.8|95235|95210|59
1650621470000|2022-04-22 09:57:50|95252.6|95227.6|95256.4|95231.4|95256.4|95231.4|95243.9|95218.9|66
1650621480000|2022-04-22 09:58:00|95256.5|95231.5|95255.6|95205.6|95263.8|95231.5|95239.7|95205.6|58
1650621490000|2022-04-22 09:58:10|95255.7|95205.7|95239.9|95214.9|95255.9|95216.8|95232.2|95195.4|63
1650621500000|2022-04-22 09:58:20|95252.8|95202.8|95242.2|95192.2|95252.8|95212.1|95227.5|95191.8|58
1650621510000|2022-04-22 09:58:30|95242.6|95192.6|95231.1|95206.1|95244.5|95206.5|95227.7|95192.6|51
1650621520000|2022-04-22 09:58:40|95231.4|95206.4|95232.1|95207.1|95232.6|95207.6|95229.1|95204.1|43
1650621530000|2022-04-22 09:58:50|95230.9|95205.9|95219.9|95194.9|95240.9|95205.9|95219.9|95184|55
1650621540000|2022-04-22 09:59:00|95219.4|95194.4|95229.3|95204.3|95240.1|95209.9|95214.3|95188.3|70
1650621550000|2022-04-22 09:59:10|95229.4|95204.4|95229.8|95204.8|95236.8|95211.8|95220.8|95195.8|65
1650621560000|2022-04-22 09:59:20|95229.7|95204.7|95234.6|95209.6|95250.6|95221.4|95229.7|95193.7|65
1650621570000|2022-04-22 09:59:30|95234.7|95209.7|95235.5|95210.5|95238.5|95213.5|95228.4|95203.4|67
1650621580000|2022-04-22 09:59:40|95236.4|95211.4|95236.2|95211.2|95241.7|95216.7|95233.5|95208.5|69
1650621590000|2022-04-22 09:59:50|95236|95211|95239.4|95214.4|95239.4|95214.4|95233.5|95208.5|44
1650621600000|2022-04-22 10:00:00|95239.8|95214.8|95253|95228|95256.3|95231.3|95236.6|95211.6|65
1650621610000|2022-04-22 10:00:10|95253.5|95228.5|95246.5|95221.5|95253.5|95228.5|95244.1|95219.1|63
1650621620000|2022-04-22 10:00:20|95247.4|95222.4|95225.1|95200.1|95247.4|95222.4|95216|95179.7|67
1650621630000|2022-04-22 10:00:30|95224.4|95199.4|95241.7|95216.7|95245|95218.7|95224.1|95192.3|58
1650621640000|2022-04-22 10:00:40|95240.9|95215.9|95257.4|95207.4|95257.4|95220.3|95236.4|95201.9|62
1650621650000|2022-04-22 10:00:50|95257.6|95207.6|95241.7|95216.7|95258|95221|95239.1|95207.5|47
1650621660000|2022-04-22 10:01:00|95242.3|95217.3|95248.8|95223.8|95250.3|95225.3|95236.8|95211.8|55
1650621670000|2022-04-22 10:01:10|95249.6|95224.6|95247.5|95222.5|95257.5|95232.5|95247.5|95222.5|63
1650621680000|2022-04-22 10:01:20|95248.6|95223.6|95263.9|95238.9|95265.2|95240.2|95248.6|95223.6|56
1650621690000|2022-04-22 10:01:30|95264.4|95239.4|95265.6|95240.6|95266.2|95241.2|95262.8|95237.8|52
1650621700000|2022-04-22 10:01:40|95265.4|95240.4|95269.3|95244.3|95270.7|95245.7|95264.2|95239.2|51
1650621710000|2022-04-22 10:01:50|95269.8|95244.8|95268.7|95243.7|95276.3|95251.3|95266.2|95241.2|57
1650621720000|2022-04-22 10:02:00|95268.8|95243.8|95274.1|95249.1|95276.8|95251.8|95268.5|95243.5|47
1650621730000|2022-04-22 10:02:10|95273.6|95248.6|95277|95252|95277.2|95252.2|95269|95244|54
1650621740000|2022-04-22 10:02:20|95277.3|95252.3|95285.7|95260.7|95300|95263.1|95268.8|95243.8|57
1650621750000|2022-04-22 10:02:30|95286.9|95261.9|95290.9|95265.9|95290.9|95265.9|95276.4|95251.4|49
1650621760000|2022-04-22 10:02:40|95290|95265|95303.5|95253.5|95305.5|95270.4|95278.4|95252.7|68
1650621770000|2022-04-22 10:02:50|95293.1|95268.1|95315|95265|95315.1|95277.7|95292.6|95259.2|62
1650621780000|2022-04-22 10:03:00|95314.4|95264.4|95316|95291|95326.2|95292.7|95305.2|95264.4|61
1650621790000|2022-04-22 10:03:10|95317.3|95292.3|95312.6|95287.6|95317.3|95292.3|95310.4|95285.4|53
1650621800000|2022-04-22 10:03:20|95312.8|95287.8|95308.8|95283.8|95314.6|95289.6|95307.2|95282.2|45
1650621810000|2022-04-22 10:03:30|95309|95284|95308.8|95283.8|95319.1|95294.1|95307.5|95282.5|53
1650621820000|2022-04-22 10:03:40|95309.1|95284.1|95311|95286|95315.9|95290.9|95302.1|95277.1|59
1650621830000|2022-04-22 10:03:50|95311.1|95286.1|95309.1|95284.1|95312.6|95287.6|95303|95278|55
1650621840000|2022-04-22 10:04:00|95309.8|95284.8|95312.1|95287.1|95317.7|95292.7|95299|95274|53
1650621850000|2022-04-22 10:04:10|95309.5|95284.5|95297.8|95272.8|95315.2|95290.2|95297.8|95272.8|61
1650621860000|2022-04-22 10:04:20|95298.4|95273.4|95283.8|95258.8|95317.5|95280.9|95281.3|95249.5|62
1650621870000|2022-04-22 10:04:30|95284.1|95259.1|95282.1|95257.1|95286.3|95261.3|95279.9|95254.9|42
1650621880000|2022-04-22 10:04:40|95282.4|95257.4|95273.3|95248.3|95283|95258|95270.7|95245.7|54
1650621890000|2022-04-22 10:04:50|95273.1|95248.1|95272.7|95247.7|95273.7|95248.7|95269.1|95244.1|40
1650621900000|2022-04-22 10:05:00|95272.9|95247.9|95251.3|95226.3|95273.3|95248.3|95250.6|95225.6|63
1650621910000|2022-04-22 10:05:10|95251.7|95226.7|95253.5|95228.5|95256.8|95231.8|95250.3|95225.3|49
1650621920000|2022-04-22 10:05:20|95250.4|95225.4|95253|95228|95257.1|95232.1|95250.4|95225.4|41
1650621930000|2022-04-22 10:05:30|95252.6|95227.6|95256|95231|95258|95233|95251.4|95226.4|48
1650621940000|2022-04-22 10:05:40|95254.9|95229.9|95259.1|95234.1|95259.1|95234.1|95253.7|95228.7|49
1650621950000|2022-04-22 10:05:50|95259.5|95234.5|95259.7|95234.7|95260.8|95235.8|95255.7|95230.7|49
1650621960000|2022-04-22 10:06:00|95260.2|95235.2|95270|95245|95271.4|95246.4|95257.1|95232.1|56
1650621970000|2022-04-22 10:06:10|95269.6|95244.6|95258.2|95233.2|95270|95245|95255.5|95230.5|46
1650621980000|2022-04-22 10:06:20|95257.9|95232.9|95264.8|95239.8|95264.8|95239.8|95256.2|95231.2|48
1650621990000|2022-04-22 10:06:30|95264.2|95239.2|95257.3|95232.3|95272.4|95240.1|95253.8|95222.1|57
1650622000000|2022-04-22 10:06:40|95257.2|95232.2|95261|95236|95261|95236|95255.9|95230.9|42
1650622010000|2022-04-22 10:06:50|95260.7|95235.7|95258.4|95233.4|95263.9|95238.9|95256.8|95231.8|46
1650622020000|2022-04-22 10:07:00|95257.7|95232.7|95254|95229|95257.9|95232.9|95252.5|95227.5|46
1650622030000|2022-04-22 10:07:10|95254.5|95229.5|95255|95230|95256.8|95231.8|95252.7|95227.7|29
1650622040000|2022-04-22 10:07:20|95255.3|95230.3|95256.7|95231.7|95258.3|95233.3|95254|95229|35
1650622050000|2022-04-22 10:07:30|95256.3|95231.3|95261.1|95236.1|95263.3|95238.3|95255.5|95230.5|43
1650622060000|2022-04-22 10:07:40|95261.2|95236.2|95261.1|95236.1|95261.4|95236.4|95258.1|95233.1|32
1650622070000|2022-04-22 10:07:50|95260.5|95235.5|95258.8|95233.8|95261.7|95236.7|95254.4|95229.4|35
1650622080000|2022-04-22 10:08:00|95259.5|95234.5|95259.2|95234.2|95261.2|95236.2|95254|95229|39
1650622090000|2022-04-22 10:08:10|95257.3|95232.3|95263.3|95238.3|95263.9|95238.9|95256.9|95231.9|23
1650622100000|2022-04-22 10:08:20|95263.8|95238.8|95260|95235|95264.3|95239.3|95258.3|95233.3|31
1650622110000|2022-04-22 10:08:30|95260.3|95235.3|95259.3|95234.3|95260.5|95235.5|95254.8|95229.8|31
1650622120000|2022-04-22 10:08:40|95259.2|95234.2|95248.4|95223.4|95259.6|95234.6|95247.4|95222.4|44
1650622130000|2022-04-22 10:08:50|95248.1|95223.1|95244.3|95219.3|95249.7|95224.7|95244.3|95219.3|50
1650622140000|2022-04-22 10:09:00|95246.5|95221.5|95245|95220|95251.2|95226.2|95242.3|95217.3|49
1650622150000|2022-04-22 10:09:10|95245.1|95220.1|95257.2|95232.2|95260.9|95235.9|95245.1|95220.1|45
1650622160000|2022-04-22 10:09:20|95256.5|95231.5|95254|95229|95258.1|95233.1|95252.6|95227.6|34
1650622170000|2022-04-22 10:09:30|95257.9|95232.9|95262.9|95237.9|95263.1|95238.1|95254.7|95229.7|44
1650622180000|2022-04-22 10:09:40|95262.7|95237.7|95265.1|95240.1|95265.5|95240.5|95261.2|95236.2|32
1650622190000|2022-04-22 10:09:50|95265.5|95240.5|95261.1|95236.1|95265.6|95240.6|95260.5|95235.5|35
1650622200000|2022-04-22 10:10:00|95262|95237|95260.7|95235.7|95266.7|95241.7|95260.3|95235.3|44
1650622210000|2022-04-22 10:10:10|95260.6|95235.6|95258.9|95233.9|95263.8|95238.8|95258.9|95233.9|27
1650622220000|2022-04-22 10:10:20|95259.5|95234.5|95268|95243|95268.1|95243.1|95258.9|95233.9|33
1650622230000|2022-04-22 10:10:30|95268.5|95243.5|95255.8|95230.8|95268.5|95243.5|95255.6|95230.6|46
1650622240000|2022-04-22 10:10:40|95256.1|95231.1|95242|95217|95257.8|95232.8|95237.7|95212.7|48
1650622250000|2022-04-22 10:10:50|95241.8|95216.8|95216.6|95191.6|95245.4|95220.4|95214|95176.3|55
1650622260000|2022-04-22 10:11:00|95216.7|95191.7|95233.6|95208.6|95240.6|95215.6|95216|95191|63
1650622270000|2022-04-22 10:11:10|95232.4|95207.4|95242.6|95217.6|95242.6|95217.6|95232.4|95207.4|55
1650622280000|2022-04-22 10:11:20|95241.3|95216.3|95239.5|95214.5|95243.2|95218.2|95239.3|95214.3|46
1650622290000|2022-04-22 10:11:30|95239.6|95214.6|95243.9|95218.9|95245.3|95220.3|95226|95201|39
1650622300000|2022-04-22 10:11:40|95243.4|95218.4|95233.7|95208.7|95243.6|95218.6|95231.4|95206.4|64
1650622310000|2022-04-22 10:11:50|95234.2|95209.2|95222.6|95197.6|95234.2|95209.2|95220.5|95195.5|40
1650622320000|2022-04-22 10:12:00|95222.3|95197.3|95224.5|95199.5|95226|95201|95220.9|95195.9|26
1650622330000|2022-04-22 10:12:10|95224.3|95199.3|95222|95197|95235|95210|95215.4|95190.4|54
1650622340000|2022-04-22 10:12:20|95226.4|95201.4|95218|95193|95226.4|95201.4|95214.8|95189.8|42
1650622350000|2022-04-22 10:12:30|95217.6|95192.6|95219.7|95194.7|95224.1|95199.1|95215.8|95190.8|43
1650622360000|2022-04-22 10:12:40|95219.6|95194.6|95224.5|95199.5|95227.1|95202.1|95219.6|95194.6|44
1650622370000|2022-04-22 10:12:50|95224.3|95199.3|95226.1|95201.1|95226.7|95201.7|95224.3|95199.3|39
1650622380000|2022-04-22 10:13:00|95226.2|95201.2|95231.5|95206.5|95233.7|95208.7|95225.2|95200.2|50
1650622390000|2022-04-22 10:13:10|95232.8|95207.8|95229.6|95204.6|95232.8|95207.8|95226.6|95201.6|51
1650622400000|2022-04-22 10:13:20|95227.8|95202.8|95242|95217|95242.2|95217.2|95227|95202|44
1650622410000|2022-04-22 10:13:30|95241.4|95216.4|95250.1|95225.1|95252|95227|95241.4|95216.4|57
1650622420000|2022-04-22 10:13:40|95248.2|95223.2|95241.8|95216.8|95249.8|95224.8|95241|95216|52
1650622430000|2022-04-22 10:13:50|95241.2|95216.2|95239.5|95214.5|95242.9|95217.9|95239.2|95214.2|48
1650622440000|2022-04-22 10:14:00|95239.4|95214.4|95238.2|95213.2|95240.6|95215.6|95237.1|95212.1|19
1650622450000|2022-04-22 10:14:10|95239|95214|95242.7|95217.7|95246.4|95221.4|95234.2|95209.2|40
1650622460000|2022-04-22 10:14:20|95243.3|95218.3|95259.7|95234.7|95259.7|95234.7|95243.3|95218.3|50
1650622470000|2022-04-22 10:14:30|95259.8|95234.8|95255|95230|95260.9|95235.9|95254.3|95229.3|53
1650622480000|2022-04-22 10:14:40|95256|95231|95232.2|95207.2|95256|95231|95231|95206|62
1650622490000|2022-04-22 10:14:50|95231.8|95206.8|95235.7|95210.7|95242.7|95217.7|95227.9|95202.9|42
1650622500000|2022-04-22 10:15:00|95239.5|95214.5|95237.5|95212.5|95243.1|95218.1|95235.6|95210.6|54
1650622510000|2022-04-22 10:15:10|95237.2|95212.2|95227.5|95202.5|95242.9|95217.9|95225.3|95200.3|60
1650622520000|2022-04-22 10:15:20|95232.5|95207.5|95230.1|95205.1|95232.5|95207.5|95228.3|95203.3|39
1650622530000|2022-04-22 10:15:30|95231.5|95206.5|95226.1|95201.1|95231.5|95206.5|95225.6|95200.6|38
1650622540000|2022-04-22 10:15:40|95224.6|95199.6|95240.1|95215.1|95240.4|95215.4|95224.1|95199.1|48
1650622550000|2022-04-22 10:15:50|95240.2|95215.2|95243.3|95218.3|95243.8|95218.8|95235|95210|55
1650622560000|2022-04-22 10:16:00|95242.7|95217.7|95238.1|95213.1|95245.5|95220.5|95235.2|95210.2|58
1650622570000|2022-04-22 10:16:10|95238|95213|95233.7|95208.7|95249.7|95224.7|95233.7|95208.7|54
1650622580000|2022-04-22 10:16:20|95235|95210|95239.2|95214.2|95240.6|95215.6|95234.7|95209.7|47
1650622590000|2022-04-22 10:16:30|95239.3|95214.3|95245|95220|95246.9|95221.9|95235.8|95210.8|45
1650622600000|2022-04-22 10:16:40|95245.1|95220.1|95231.5|95206.5|95245.8|95220.8|95231.5|95206.5|58
1650622610000|2022-04-22 10:16:50|95232|95207|95226.8|95201.8|95232.7|95207.7|95225.8|95200.8|45
1650622620000|2022-04-22 10:17:00|95227.1|95202.1|95230.5|95205.5|95232|95207|95227.1|95202.1|30
1650622630000|2022-04-22 10:17:10|95230.6|95205.6|95229.1|95204.1|95231|95206|95225.1|95200.1|24
1650622640000|2022-04-22 10:17:20|95228.8|95203.8|95225.1|95200.1|95229.3|95204.3|95217.5|95192.5|45
1650622650000|2022-04-22 10:17:30|95223.5|95198.5|95225.6|95200.6|95226.3|95201.3|95221.9|95196.9|35
1650622660000|2022-04-22 10:17:40|95226.4|95201.4|95225.9|95200.9|95227.6|95202.6|95225.1|95200.1|29
1650622670000|2022-04-22 10:17:50|95225.7|95200.7|95219.3|95194.3|95225.7|95200.7|95218.7|95193.7|51
1650622680000|2022-04-22 10:18:00|95219|95194|95219.9|95194.9|95221.4|95196.4|95218.6|95193.6|23
1650622690000|2022-04-22 10:18:10|95220.8|95195.8|95219.7|95194.7|95226|95201|95219.7|95194.7|55
1650622700000|2022-04-22 10:18:20|95220.8|95195.8|95221.1|95196.1|95222|95197|95212.8|95187.8|46
1650622710000|2022-04-22 10:18:30|95219.9|95194.9|95209.5|95184.5|95219.9|95194.9|95209.2|95184.2|39
1650622720000|2022-04-22 10:18:40|95211.4|95186.4|95210.1|95185.1|95214.5|95189.5|95208.9|95183.9|51
1650622730000|2022-04-22 10:18:50|95209.8|95184.8|95209.8|95184.8|95211.3|95186.3|95207.7|95182.7|31
1650622740000|2022-04-22 10:19:00|95209.5|95184.5|95215.3|95190.3|95216.1|95191.1|95197.9|95172.9|40
1650622750000|2022-04-22 10:19:10|95215.2|95190.2|95210.7|95185.7|95217.2|95192.2|95210.4|95185.4|48
1650622760000|2022-04-22 10:19:20|95211.4|95186.4|95210.2|95185.2|95211.8|95186.8|95208.8|95183.8|48
1650622770000|2022-04-22 10:19:30|95210.8|95185.8|95209.9|95184.9|95211.9|95186.9|95207.1|95182.1|52
1650622780000|2022-04-22 10:19:40|95209.3|95184.3|95204.1|95179.1|95209.3|95184.3|95198.1|95173.1|53
1650622790000|2022-04-22 10:19:50|95203.7|95178.7|95204.1|95179.1|95204.9|95179.9|95201.6|95176.6|41
1650622800000|2022-04-22 10:20:00|95204.3|95179.3|95200.4|95175.4|95204.8|95179.8|95200.2|95175.2|30
1650622810000|2022-04-22 10:20:10|95201.4|95176.4|95202.2|95177.2|95204.7|95179.7|95200.7|95175.7|41
1650622820000|2022-04-22 10:20:20|95206.3|95181.3|95203.3|95178.3|95206.4|95181.4|95199.8|95174.8|52
1650622830000|2022-04-22 10:20:30|95203|95178|95199.9|95174.9|95204.6|95179.6|95198|95173|50
1650622840000|2022-04-22 10:20:40|95202.3|95177.3|95201.5|95176.5|95204.5|95179.5|95196|95171|58
1650622850000|2022-04-22 10:20:50|95201.3|95176.3|95194.7|95169.7|95201.3|95176.3|95190.9|95165.9|57
1650622860000|2022-04-22 10:21:00|95194.8|95169.8|95195.1|95170.1|95195.6|95170.6|95192.9|95167.9|34
1650622870000|2022-04-22 10:21:10|95195|95170|95201.8|95176.8|95202.1|95177.1|95194.7|95169.7|49
1650622880000|2022-04-22 10:21:20|95201.2|95176.2|95201.3|95176.3|95204.4|95179.4|95196|95171|59
1650622890000|2022-04-22 10:21:30|95200.7|95175.7|95164.8|95139.8|95200.7|95175.7|95164.7|95139.7|56
1650622900000|2022-04-22 10:21:40|95165.1|95140.1|95163.3|95138.3|95176.5|95145|95161.1|95124.7|47
1650622910000|2022-04-22 10:21:50|95163.4|95138.4|95163.7|95138.7|95164.9|95139.9|95159.6|95134.6|39
1650622920000|2022-04-22 10:22:00|95164.3|95139.3|95167.6|95142.6|95168|95143|95154.4|95129.4|63
1650622930000|2022-04-22 10:22:10|95168.3|95143.3|95176.5|95151.5|95178.9|95153.9|95167|95142|58
1650622940000|2022-04-22 10:22:20|95177|95152|95176.1|95151.1|95177.7|95152.7|95175.8|95150.8|33
1650622950000|2022-04-22 10:22:30|95176.3|95151.3|95171.6|95146.6|95176.3|95151.3|95170.5|95145.5|23
1650622960000|2022-04-22 10:22:40|95171.1|95146.1|95172.7|95147.7|95173.9|95148.9|95171|95146|46
1650622970000|2022-04-22 10:22:50|95172.8|95147.8|95168|95143|95173|95148|95166.7|95141.7|40
1650622980000|2022-04-22 10:23:00|95167.9|95142.9|95168.4|95143.4|95169.4|95144.4|95167.9|95142.9|28
1650622990000|2022-04-22 10:23:10|95168.8|95143.8|95172.9|95147.9|95177.2|95152.2|95168.8|95143.8|34
1650623000000|2022-04-22 10:23:20|95169.2|95144.2|95173.9|95148.9|95174.1|95149.1|95166.8|95141.8|37
1650623010000|2022-04-22 10:23:30|95173.8|95148.8|95176.1|95151.1|95176.4|95151.4|95171.6|95146.6|42
1650623020000|2022-04-22 10:23:40|95175.3|95150.3|95171.4|95146.4|95175.3|95150.3|95170.5|95145.5|40
1650623030000|2022-04-22 10:23:50|95171.3|95146.3|95166.9|95141.9|95171.3|95146.3|95165.3|95140.3|42
1650623040000|2022-04-22 10:24:00|95166.8|95141.8|95161.3|95136.3|95166.8|95141.8|95159.5|95134.5|53
1650623050000|2022-04-22 10:24:10|95159.9|95134.9|95161.9|95136.9|95166.8|95141.8|95159.9|95134.9|57
1650623060000|2022-04-22 10:24:20|95161.3|95136.3|95159|95134|95163|95138|95159|95134|42
1650623070000|2022-04-22 10:24:30|95159.9|95134.9|95163.3|95138.3|95164.4|95139.4|95159.6|95134.6|45
1650623080000|2022-04-22 10:24:40|95163.4|95138.4|95169.2|95144.2|95169.9|95144.9|95161.1|95136.1|41
1650623090000|2022-04-22 10:24:50|95169.3|95144.3|95157.6|95132.6|95169.7|95144.7|95154.5|95129.5|38
1650623100000|2022-04-22 10:25:00|95158|95133|95154.2|95129.2|95159.1|95134.1|95151.2|95126.2|55
1650623110000|2022-04-22 10:25:10|95154.4|95129.4|95149.2|95124.2|95156.4|95131.4|95148.8|95123.8|31
1650623120000|2022-04-22 10:25:20|95151.4|95126.4|95156.8|95131.8|95157.5|95132.5|95149|95124|48
1650623130000|2022-04-22 10:25:30|95156.2|95131.2|95154.7|95129.7|95156.8|95131.8|95153.4|95128.4|38
1650623140000|2022-04-22 10:25:40|95156.6|95131.6|95152.1|95127.1|95156.7|95131.7|95151.4|95126.4|37
1650623150000|2022-04-22 10:25:50|95152.4|95127.4|95147|95122|95156.5|95131.5|95146.7|95121.7|50
1650623160000|2022-04-22 10:26:00|95147.5|95122.5|95146.9|95121.9|95148.4|95123.4|95146.3|95121.3|40
1650623170000|2022-04-22 10:26:10|95147.1|95122.1|95137.6|95112.6|95147.7|95122.7|95136.6|95111.6|42
1650623180000|2022-04-22 10:26:20|95139.1|95114.1|95142.2|95117.2|95142.2|95117.2|95137.6|95112.6|55
1650623190000|2022-04-22 10:26:30|95141.9|95116.9|95148.8|95123.8|95151.3|95126.3|95141.1|95116.1|52
1650623200000|2022-04-22 10:26:40|95147.8|95122.8|95145.3|95120.3|95149.4|95124.4|95142|95117|57
1650623210000|2022-04-22 10:26:50|95145.1|95120.1|95148.2|95123.2|95149.7|95124.7|95144|95119|50
1650623220000|2022-04-22 10:27:00|95149|95124|95177|95152|95177.2|95152.2|95146.4|95121.4|65
1650623230000|2022-04-22 10:27:10|95177.2|95152.2|95180.9|95155.9|95187.5|95162.5|95175.3|95150.3|58
1650623240000|2022-04-22 10:27:20|95181.4|95156.4|95172.9|95147.9|95187.5|95162.5|95167.4|95142.4|64
1650623250000|2022-04-22 10:27:30|95175.8|95150.8|95193.6|95168.6|95198.8|95173.8|95175.4|95150.4|68
1650623260000|2022-04-22 10:27:40|95193.9|95168.9|95189.6|95164.6|95195.3|95169.5|95181.2|95145.3|61
1650623270000|2022-04-22 10:27:50|95188.7|95163.7|95216|95166|95216.7|95186.9|95187.5|95162.5|72
1650623280000|2022-04-22 10:28:00|95215.5|95165.5|95207.9|95182.9|95218.5|95190.9|95195.9|95164.8|75
1650623290000|2022-04-22 10:28:10|95207.5|95182.5|95208|95183|95227.1|95202.1|95205.7|95180.7|70
1650623300000|2022-04-22 10:28:20|95210.5|95185.5|95210.3|95185.3|95214.5|95189.5|95202.4|95177.4|71
1650623310000|2022-04-22 10:28:30|95210.2|95185.2|95221.3|95196.3|95221.3|95196.3|95210.2|95185.2|48
1650623320000|2022-04-22 10:28:40|95223.7|95198.7|95225.1|95200.1|95228.4|95203.4|95218.7|95193.7|71
1650623330000|2022-04-22 10:28:50|95224.5|95199.5|95240.6|95215.6|95255.7|95217.8|95221.1|95196.1|70
1650623340000|2022-04-22 10:29:00|95240.5|95215.5|95244|95219|95249.9|95224.9|95239.6|95214.6|63
1650623350000|2022-04-22 10:29:10|95245.1|95220.1|95242.2|95217.2|95259.8|95226.1|95241.6|95208.9|62
1650623360000|2022-04-22 10:29:20|95242.4|95217.4|95241.5|95216.5|95243.8|95218.8|95241.4|95216.4|45
1650623370000|2022-04-22 10:29:30|95240.9|95215.9|95244.2|95219.2|95245.6|95220.6|95240.9|95215.9|53
1650623380000|2022-04-22 10:29:40|95244.4|95219.4|95251|95226|95264.6|95228.9|95243.4|95214.2|61
1650623390000|2022-04-22 10:29:50|95251.1|95226.1|95247.9|95222.9|95263.7|95226.7|95247|95211.7|45
1650623400000|2022-04-22 10:30:00|95248.8|95223.8|95250.4|95225.4|95259.9|95225.8|95248.3|95209.1|41
1650623410000|2022-04-22 10:30:10|95250.3|95225.3|95252.8|95227.8|95252.9|95227.9|95249|95224|39
1650623420000|2022-04-22 10:30:20|95252.9|95227.9|95252.6|95227.6|95257.3|95232.3|95251.7|95226.7|51
1650623430000|2022-04-22 10:30:30|95252.5|95227.5|95257.3|95232.3|95258.2|95233.2|95251.9|95226.9|50
1650623440000|2022-04-22 10:30:40|95257.4|95232.4|95256.4|95231.4|95257.5|95232.5|95254.7|95229.7|55
1650623450000|2022-04-22 10:30:50|95256.3|95231.3|95251.7|95226.7|95259.2|95234.2|95251.7|95226.7|61
1650623460000|2022-04-22 10:31:00|95251.9|95226.9|95250.6|95225.6|95257.1|95232.1|95249.6|95224.6|58
1650623470000|2022-04-22 10:31:10|95250.7|95225.7|95238.1|95213.1|95252.7|95227.7|95233.1|95208.1|55
1650623480000|2022-04-22 10:31:20|95238.3|95213.3|95243.4|95218.4|95246.8|95221.8|95219.6|95194.6|65
1650623490000|2022-04-22 10:31:30|95243.6|95218.6|95233.4|95208.4|95244.5|95219.5|95233.2|95208.2|44
1650623500000|2022-04-22 10:31:40|95232.7|95207.7|95230|95205|95238.4|95213.4|95229.5|95204.5|66
1650623510000|2022-04-22 10:31:50|95229.6|95204.6|95227.2|95202.2|95230|95205|95216.2|95191.2|53
1650623520000|2022-04-22 10:32:00|95226.9|95201.9|95237.7|95212.7|95237.8|95212.8|95221|95196|59
1650623530000|2022-04-22 10:32:10|95237.5|95212.5|95244.3|95219.3|95252.2|95220.8|95235.7|95202.2|59
1650623540000|2022-04-22 10:32:20|95244.2|95219.2|95251.7|95226.7|95251.8|95226.8|95243.2|95218.2|50
1650623550000|2022-04-22 10:32:30|95251.6|95226.6|95229.2|95204.2|95251.6|95226.6|95228.5|95203.5|40
1650623560000|2022-04-22 10:32:40|95227.8|95202.8|95237.8|95212.8|95238.1|95213.1|95227.8|95202.8|51
1650623570000|2022-04-22 10:32:50|95237.9|95212.9|95250.6|95225.6|95250.8|95225.8|95236.8|95211.8|43
1650623580000|2022-04-22 10:33:00|95250.4|95225.4|95242.7|95217.7|95250.4|95225.4|95242.7|95217.7|43
1650623590000|2022-04-22 10:33:10|95241.5|95216.5|95240.1|95215.1|95241.7|95216.7|95231.5|95206.5|54
1650623600000|2022-04-22 10:33:20|95240.2|95215.2|95245.8|95220.8|95247.8|95222.8|95239.6|95214.6|44
1650623610000|2022-04-22 10:33:30|95246.1|95221.1|95246.1|95221.1|95246.8|95221.8|95234.9|95209.9|61
1650623620000|2022-04-22 10:33:40|95246.4|95221.4|95247.9|95222.9|95253.3|95228.3|95246.4|95221.4|46
1650623630000|2022-04-22 10:33:50|95248.1|95223.1|95230.5|95205.5|95249.1|95224.1|95227|95190.8|56
1650623640000|2022-04-22 10:34:00|95230.6|95205.6|95234.3|95209.3|95240.9|95215.9|95230.6|95205.6|47
1650623650000|2022-04-22 10:34:10|95234.4|95209.4|95234.5|95209.5|95235.6|95210.6|95216.8|95191.8|58
1650623660000|2022-04-22 10:34:20|95234.6|95209.6|95224.4|95199.4|95243.7|95209.6|95222.2|95190.7|50
1650623670000|2022-04-22 10:34:30|95224.8|95199.8|95225.4|95200.4|95230.1|95205.1|95218.6|95193.6|55
1650623680000|2022-04-22 10:34:40|95224.7|95199.7|95220.3|95195.3|95226|95201|95219.2|95194.2|37
1650623690000|2022-04-22 10:34:50|95221.1|95196.1|95206.4|95181.4|95222.4|95197.4|95205.5|95180.5|63
1650623700000|2022-04-22 10:35:00|95206.9|95181.9|95210.3|95185.3|95217.3|95192.3|95206.7|95181.7|55
1650623710000|2022-04-22 10:35:10|95213.2|95188.2|95208.5|95183.5|95214.1|95189.1|95208|95183|56
1650623720000|2022-04-22 10:35:20|95208.8|95183.8|95203|95178|95215.3|95190.3|95199|95174|63
1650623730000|2022-04-22 10:35:30|95203.2|95178.2|95194.4|95169.4|95203.2|95178.2|95191.7|95166.7|45
1650623740000|2022-04-22 10:35:40|95195.2|95170.2|95196.7|95171.7|95202.6|95177.6|95191.9|95166.9|48
1650623750000|2022-04-22 10:35:50|95197.9|95172.9|95192.6|95167.6|95198.4|95173.4|95191|95166|39
1650623760000|2022-04-22 10:36:00|95192.5|95167.5|95198.3|95173.3|95198.8|95173.8|95192.5|95167.5|47
1650623770000|2022-04-22 10:36:10|95196.7|95171.7|95186.7|95161.7|95196.7|95171.7|95183.8|95158.8|41
1650623780000|2022-04-22 10:36:20|95186.6|95161.6|95188.8|95163.8|95191.2|95166.2|95185.7|95160.7|38
1650623790000|2022-04-22 10:36:30|95189.1|95164.1|95199|95174|95199|95174|95188|95163|37
1650623800000|2022-04-22 10:36:40|95194.7|95169.7|95187.4|95162.4|95194.7|95169.7|95186.7|95161.7|39
1650623810000|2022-04-22 10:36:50|95186|95161|95183.9|95158.9|95186|95161|95181.3|95156.3|43
1650623820000|2022-04-22 10:37:00|95186|95161|95187.8|95162.8|95190.6|95165.6|95185|95160|48
1650623830000|2022-04-22 10:37:10|95188|95163|95195.4|95170.4|95196.2|95171.2|95187.7|95162.7|47
1650623840000|2022-04-22 10:37:20|95194.8|95169.8|95195.9|95170.9|95195.9|95170.9|95192.5|95167.5|44
1650623850000|2022-04-22 10:37:30|95195.8|95170.8|95198.1|95173.1|95199|95174|95195.1|95170.1|35
1650623860000|2022-04-22 10:37:40|95197.6|95172.6|95199.2|95174.2|95204.7|95179.7|95195.7|95170.7|36
1650623870000|2022-04-22 10:37:50|95198.3|95173.3|95218.5|95193.5|95223.3|95198.3|95198.3|95173.3|50
1650623880000|2022-04-22 10:38:00|95220|95195|95220.8|95195.8|95222.7|95197.7|95218.7|95193.7|29
1650623890000|2022-04-22 10:38:10|95221.1|95196.1|95220.2|95195.2|95223.2|95198.2|95218.7|95193.7|31
1650623900000|2022-04-22 10:38:20|95220.1|95195.1|95217.8|95192.8|95220.3|95195.3|95216|95191|21
1650623910000|2022-04-22 10:38:30|95218.8|95193.8|95219.9|95194.9|95222.8|95197.8|95217|95192|32
1650623920000|2022-04-22 10:38:40|95219.6|95194.6|95215.2|95190.2|95219.6|95194.6|95214.2|95189.2|29
1650623930000|2022-04-22 10:38:50|95215.6|95190.6|95214.2|95189.2|95215.9|95190.9|95214.1|95189.1|19
1650623940000|2022-04-22 10:39:00|95214.9|95189.9|95218.8|95193.8|95220.2|95195.2|95214.9|95189.9|23
1650623950000|2022-04-22 10:39:10|95219.1|95194.1|95212.8|95187.8|95219.4|95194.4|95210.1|95185.1|49
1650623960000|2022-04-22 10:39:20|95212.5|95187.5|95213.8|95188.8|95215.3|95190.3|95211.9|95186.9|32
1650623970000|2022-04-22 10:39:30|95213.9|95188.9|95214.8|95189.8|95215.7|95190.7|95213|95188|29
1650623980000|2022-04-22 10:39:40|95213.9|95188.9|95218.3|95193.3|95219.6|95194.6|95213|95188|33
1650623990000|2022-04-22 10:39:50|95219.1|95194.1|95219.7|95194.7|95220.3|95195.3|95217.1|95192.1|30
1650624000000|2022-04-22 10:40:00|95219.1|95194.1|95213.8|95188.8|95219.1|95194.1|95211.4|95186.4|41
1650624010000|2022-04-22 10:40:10|95215.3|95190.3|95221.2|95196.2|95223.9|95198.9|95210.9|95185.9|53
1650624020000|2022-04-22 10:40:20|95222.1|95197.1|95218.5|95193.5|95222.1|95197.1|95215.8|95190.8|46
1650624030000|2022-04-22 10:40:30|95218.3|95193.3|95217.8|95192.8|95219.2|95194.2|95217.1|95192.1|37
1650624040000|2022-04-22 10:40:40|95218.1|95193.1|95191.1|95166.1|95219.5|95194.5|95191|95166|50
1650624050000|2022-04-22 10:40:50|95191.4|95166.4|95184.3|95159.3|95202.5|95177.5|95183.5|95158.5|67
1650624060000|2022-04-22 10:41:00|95184.6|95159.6|95185|95160|95195.1|95170.1|95176.1|95151.1|62
1650624070000|2022-04-22 10:41:10|95184.8|95159.8|95183.4|95158.4|95186.1|95161.1|95174.1|95149.1|55
1650624080000|2022-04-22 10:41:20|95182.8|95157.8|95176.9|95151.9|95185.1|95160.1|95176.4|95151.4|53
1650624090000|2022-04-22 10:41:30|95173.5|95148.5|95168.2|95143.2|95175.3|95150.3|95160.5|95135.5|66
1650624100000|2022-04-22 10:41:40|95166.3|95141.3|95162|95137|95166.8|95141.8|95160|95135|53
1650624110000|2022-04-22 10:41:50|95162.3|95137.3|95169.9|95144.9|95174.8|95149.8|95162.3|95137.3|62
1650624120000|2022-04-22 10:42:00|95170|95145|95172.1|95147.1|95179|95154|95163.9|95138.9|60
1650624130000|2022-04-22 10:42:10|95172.6|95147.6|95176.4|95151.4|95177.5|95152.5|95172.6|95147.6|42
1650624140000|2022-04-22 10:42:20|95176.2|95151.2|95178.3|95153.3|95182.3|95157.3|95169.3|95144.3|55
1650624150000|2022-04-22 10:42:30|95176.2|95151.2|95168.9|95143.9|95178|95153|95168.1|95143.1|51
1650624160000|2022-04-22 10:42:40|95173|95148|95180.2|95155.2|95181.3|95156.3|95172.6|95147.6|51
1650624170000|2022-04-22 10:42:50|95180.7|95155.7|95180.7|95155.7|95182|95157|95179|95154|41
1650624180000|2022-04-22 10:43:00|95179.8|95154.8|95177.5|95152.5|95194.3|95169.3|95177|95152|52
1650624190000|2022-04-22 10:43:10|95178.3|95153.3|95181.4|95156.4|95184.7|95159.7|95176.4|95151.4|44
1650624200000|2022-04-22 10:43:20|95181.6|95156.6|95181.3|95156.3|95182|95157|95180.4|95155.4|28
1650624210000|2022-04-22 10:43:30|95181.2|95156.2|95187.2|95162.2|95187.5|95162.5|95180.7|95155.7|30
1650624220000|2022-04-22 10:43:40|95186.9|95161.9|95190|95165|95190.2|95165.2|95183.8|95158.8|41
1650624230000|2022-04-22 10:43:50|95190.2|95165.2|95189.1|95164.1|95190.3|95165.3|95188.6|95163.6|23
1650624240000|2022-04-22 10:44:00|95189|95164|95188.3|95163.3|95189.4|95164.4|95188.2|95163.2|25
1650624250000|2022-04-22 10:44:10|95188.2|95163.2|95182.2|95157.2|95189.8|95164.8|95181.6|95156.6|43
1650624260000|2022-04-22 10:44:20|95182|95157|95172.7|95147.7|95185.2|95160.2|95170.5|95145.5|42
1650624270000|2022-04-22 10:44:30|95172.4|95147.4|95169.9|95144.9|95172.9|95147.9|95169.5|95144.5|36
1650624280000|2022-04-22 10:44:40|95171.1|95146.1|95170.1|95145.1|95172.3|95147.3|95168.5|95143.5|33
1650624290000|2022-04-22 10:44:50|95170.3|95145.3|95165.7|95140.7|95170.3|95145.3|95164.5|95139.5|31
1650624300000|2022-04-22 10:45:00|95165.5|95140.5|95168.7|95143.7|95168.9|95143.9|95165|95140|35
1650624310000|2022-04-22 10:45:10|95168.4|95143.4|95165.7|95140.7|95168.7|95143.7|95165.3|95140.3|22
1650624320000|2022-04-22 10:45:20|95165.6|95140.6|95170.5|95145.5|95172.7|95147.7|95156.8|95131.8|61
1650624330000|2022-04-22 10:45:30|95169.9|95144.9|95159.4|95134.4|95169.9|95144.9|95159.1|95134.1|52
1650624340000|2022-04-22 10:45:40|95160.7|95135.7|95158.9|95133.9|95161.2|95136.2|95157.5|95132.5|41
1650624350000|2022-04-22 10:45:50|95158.5|95133.5|95152.7|95127.7|95158.7|95133.7|95150.5|95125.5|41
1650624360000|2022-04-22 10:46:00|95152.5|95127.5|95150.1|95125.1|95156.8|95131.8|95149.8|95124.8|56
1650624370000|2022-04-22 10:46:10|95148.9|95123.9|95132.9|95107.9|95151.4|95126.4|95130.4|95105.4|53
1650624380000|2022-04-22 10:46:20|95132.7|95107.7|95152.1|95127.1|95152.3|95127.3|95119.6|95084.1|64
1650624390000|2022-04-22 10:46:30|95148.2|95123.2|95152.6|95127.6|95152.6|95127.6|95148.2|95123.2|48
1650624400000|2022-04-22 10:46:40|95152.2|95127.2|95141.4|95116.4|95153.3|95128.3|95141.3|95116.3|53
1650624410000|2022-04-22 10:46:50|95141.1|95116.1|95138.2|95113.2|95149.1|95124.1|95138|95113|56
1650624420000|2022-04-22 10:47:00|95137.9|95112.9|95138.5|95113.5|95142.2|95115.3|95127.6|95089.9|57
1650624430000|2022-04-22 10:47:10|95138.4|95113.4|95138.5|95113.5|95141.9|95116.9|95136.8|95111.8|47
1650624440000|2022-04-22 10:47:20|95138.4|95113.4|95137.9|95112.9|95146.8|95121.8|95137.2|95112.2|52
1650624450000|2022-04-22 10:47:30|95138.2|95113.2|95142.3|95117.3|95143.2|95118.2|95133.9|95108.9|59
1650624460000|2022-04-22 10:47:40|95142|95117|95142.3|95117.3|95144.3|95119.3|95138.7|95113.7|53
1650624470000|2022-04-22 10:47:50|95139.9|95114.9|95137.5|95112.5|95140.5|95115.5|95132.5|95107.5|52
1650624480000|2022-04-22 10:48:00|95137.1|95112.1|95128.9|95103.9|95137.2|95112.2|95127.5|95102.5|59
1650624490000|2022-04-22 10:48:10|95129|95104|95130.1|95105.1|95130.7|95105.7|95128.2|95103.2|34
1650624500000|2022-04-22 10:48:20|95129.9|95104.9|95132.7|95107.7|95134.4|95109.4|95129.4|95104.4|45
1650624510000|2022-04-22 10:48:30|95133|95108|95127.8|95102.8|95133.9|95108.9|95127.8|95102.8|42
1650624520000|2022-04-22 10:48:40|95128.5|95103.5|95122.7|95097.7|95129.4|95104.4|95119.2|95094.2|41
1650624530000|2022-04-22 10:48:50|95123.6|95098.6|95118.4|95093.4|95126.2|95101.2|95117.3|95092.3|56
1650624540000|2022-04-22 10:49:00|95117.5|95092.5|95122.5|95097.5|95123|95098|95117.5|95092.5|37
1650624550000|2022-04-22 10:49:10|95122.9|95097.9|95127|95102|95127|95102|95122.6|95097.6|20
1650624560000|2022-04-22 10:49:20|95126.7|95101.7|95136.1|95111.1|95136.1|95111.1|95124.6|95099.6|39
1650624570000|2022-04-22 10:49:30|95135.4|95110.4|95134.1|95109.1|95139.1|95114.1|95133.7|95108.7|42
1650624580000|2022-04-22 10:49:40|95133.8|95108.8|95138.8|95113.8|95141.4|95116.4|95132.7|95107.7|31
1650624590000|2022-04-22 10:49:50|95139.6|95114.6|95143.9|95118.9|95144|95119|95135.5|95110.5|41
1650624600000|2022-04-22 10:50:00|95144|95119|95121.3|95096.3|95144|95119|95121|95096|66
1650624610000|2022-04-22 10:50:10|95121.1|95096.1|95115|95090|95121.2|95096.2|95115|95090|46
1650624620000|2022-04-22 10:50:20|95114.8|95089.8|95116.4|95091.4|95117.4|95092.4|95114.8|95089.8|38
1650624630000|2022-04-22 10:50:30|95116.8|95091.8|95134.2|95109.2|95134.9|95109.9|95116.8|95091.8|60
1650624640000|2022-04-22 10:50:40|95132.6|95107.6|95134.5|95109.5|95137.4|95112.4|95128.9|95103.9|59
1650624650000|2022-04-22 10:50:50|95134.3|95109.3|95131.2|95106.2|95137.9|95112.9|95130.9|95105.9|44
1650624660000|2022-04-22 10:51:00|95132.4|95107.4|95134|95109|95138|95113|95131.3|95106.3|47
1650624670000|2022-04-22 10:51:10|95134.2|95109.2|95132.2|95107.2|95139|95114|95131.7|95106.7|54
1650624680000|2022-04-22 10:51:20|95132.1|95107.1|95134.8|95109.8|95136.8|95111.8|95131.9|95106.9|51
1650624690000|2022-04-22 10:51:30|95137.1|95112.1|95136.5|95111.5|95137.3|95112.3|95133|95108|38
1650624700000|2022-04-22 10:51:40|95136.8|95111.8|95123.5|95098.5|95136.9|95111.9|95121.4|95096.4|46
1650624710000|2022-04-22 10:51:50|95123.8|95098.8|95124.7|95099.7|95127.5|95102.5|95121.7|95096.7|51
1650624720000|2022-04-22 10:52:00|95124.6|95099.6|95119.1|95094.1|95124.9|95099.9|95115.4|95090.4|61
1650624730000|2022-04-22 10:52:10|95119.6|95094.6|95113.6|95088.6|95121.1|95096.1|95111.8|95086.8|41
1650624740000|2022-04-22 10:52:20|95114.2|95089.2|95123.6|95098.6|95123.6|95098.6|95112.4|95087.4|50
1650624750000|2022-04-22 10:52:30|95122.8|95097.8|95111.6|95086.6|95123.6|95098.6|95104.5|95079.5|58
1650624760000|2022-04-22 10:52:40|95112.6|95087.6|95103.7|95078.7|95112.6|95087.6|95101.7|95076.7|54
1650624770000|2022-04-22 10:52:50|95103.8|95078.8|95101.2|95076.2|95103.8|95078.8|95101.2|95076.2|40
1650624780000|2022-04-22 10:53:00|95101|95076|95106.2|95081.2|95106.2|95081.2|95097.5|95072.5|47
1650624790000|2022-04-22 10:53:10|95105.9|95080.9|95113.6|95088.6|95115.1|95090.1|95105.5|95080.5|46
1650624800000|2022-04-22 10:53:20|95113.4|95088.4|95103.6|95078.6|95113.4|95088.4|95100.8|95075.8|59
1650624810000|2022-04-22 10:53:30|95103.7|95078.7|95096.7|95071.7|95104.9|95079.9|95095.5|95070.5|50
1650624820000|2022-04-22 10:53:40|95096.3|95071.3|95095.1|95070.1|95101.3|95076.3|95094.1|95069.1|64
1650624830000|2022-04-22 10:53:50|95095.9|95070.9|95095.8|95070.8|95096.7|95071.7|95092.5|95067.5|52
1650624840000|2022-04-22 10:54:00|95096.5|95071.5|95099.6|95074.6|95100.3|95075.3|95095.3|95070.3|47
1650624850000|2022-04-22 10:54:10|95100|95075|95098.4|95073.4|95100.5|95075.5|95095.2|95070.2|46
1650624860000|2022-04-22 10:54:20|95097.9|95072.9|95094.1|95069.1|95099|95074|95093.1|95068.1|41
1650624870000|2022-04-22 10:54:30|95094.8|95069.8|95097.1|95072.1|95099|95074|95091.7|95066.7|41
1650624880000|2022-04-22 10:54:40|95105.7|95080.7|95105.1|95080.1|95126.4|95091.2|95104.8|95067.3|65
1650624890000|2022-04-22 10:54:50|95105.2|95080.2|95099.9|95074.9|95112.4|95080.2|95094.6|95061.7|59
1650624900000|2022-04-22 10:55:00|95099.5|95074.5|95098.9|95073.9|95110.7|95080.5|95097.7|95059.9|48
1650624910000|2022-04-22 10:55:10|95099.3|95074.3|95105.9|95080.9|95118.3|95080.9|95098.7|95067.5|30
1650624920000|2022-04-22 10:55:20|95105.8|95080.8|95102.9|95077.9|95105.8|95080.8|95100.8|95075.8|40
1650624930000|2022-04-22 10:55:30|95101.2|95076.2|95118.9|95068.9|95123.3|95085.4|95100.9|95068.4|57
1650624940000|2022-04-22 10:55:40|95118.5|95068.5|95105|95080|95119.7|95080.5|95102.4|95065.1|62
1650624950000|2022-04-22 10:55:50|95105.2|95080.2|95110.8|95060.8|95118.3|95081.4|95098.1|95060.6|60
1650624960000|2022-04-22 10:56:00|95110.1|95060.1|95104.5|95079.5|95111.3|95080.3|95093.2|95055|58
1650624970000|2022-04-22 10:56:10|95104.8|95079.8|95099.9|95074.9|95105.9|95080.9|95098.8|95073.8|56
1650624980000|2022-04-22 10:56:20|95100.3|95075.3|95104.4|95079.4|95111.5|95079.4|95096.8|95061.5|58
1650624990000|2022-04-22 10:56:30|95103|95078|95095|95070|95117|95079.8|95095|95067|55
1650625000000|2022-04-22 10:56:40|95096.7|95071.7|95089.1|95064.1|95097.7|95072.7|95088.8|95063.8|54
1650625010000|2022-04-22 10:56:50|95090.3|95065.3|95090.8|95065.8|95091.3|95066.3|95087.4|95062.4|33
1650625020000|2022-04-22 10:57:00|95090.9|95065.9|95087.4|95062.4|95105.7|95069.7|95087.4|95055.1|49
1650625030000|2022-04-22 10:57:10|95088.1|95063.1|95088.4|95063.4|95092.4|95067.4|95087.2|95062.2|36
1650625040000|2022-04-22 10:57:20|95091.8|95066.8|95088.1|95063.1|95093.7|95068.7|95088|95063|51
1650625050000|2022-04-22 10:57:30|95089.7|95064.7|95099.5|95074.5|95107.8|95082.8|95088.8|95063.8|49
1650625060000|2022-04-22 10:57:40|95098.4|95073.4|95102.8|95077.8|95114.6|95078|95096|95063|34
1650625070000|2022-04-22 10:57:50|95101.9|95076.9|95101.7|95076.7|95109.1|95077.6|95096|95058.9|57
1650625080000|2022-04-22 10:58:00|95101.1|95076.1|95091|95066|95101.1|95076.1|95072.7|95044.3|72
1650625090000|2022-04-22 10:58:10|95089.8|95064.8|95078|95053|95089.8|95064.8|95076.2|95051.2|65
1650625100000|2022-04-22 10:58:20|95078.3|95053.3|95081|95056|95082.3|95057.3|95073.3|95048.3|52
1650625110000|2022-04-22 10:58:30|95084.3|95059.3|95088.3|95063.3|95095.3|95064.7|95076.1|95045.3|55
1650625120000|2022-04-22 10:58:40|95088.6|95063.6|95084.5|95059.5|95089.3|95064.3|95081.2|95056.2|52
1650625130000|2022-04-22 10:58:50|95085|95060|95086.4|95061.4|95095.3|95070.3|95084.7|95059.7|64
1650625140000|2022-04-22 10:59:00|95086.5|95061.5|95082.4|95057.4|95088.8|95063.8|95080.3|95055.3|64
1650625150000|2022-04-22 10:59:10|95081.3|95056.3|95084.8|95059.8|95086.4|95061.4|95080.4|95055.4|49
1650625160000|2022-04-22 10:59:20|95085|95060|95084.7|95059.7|95085.6|95060.6|95082.4|95057.4|53
1650625170000|2022-04-22 10:59:30|95084.6|95059.6|95077.6|95052.6|95085.2|95060.2|95077.3|95052.3|47
1650625180000|2022-04-22 10:59:40|95080.7|95055.7|95095.3|95070.3|95097.5|95072.5|95078.5|95053.5|54
1650625190000|2022-04-22 10:59:50|95095|95070|95089.8|95064.8|95095|95070|95088.7|95063.7|55
1650625200000|2022-04-22 11:00:00|95089.2|95064.2|95098.5|95073.5|95099|95074|95089.2|95064.2|59
1650625210000|2022-04-22 11:00:10|95098.1|95073.1|95088.4|95063.4|95099.6|95074.6|95088.4|95063.4|48
1650625220000|2022-04-22 11:00:20|95088.2|95063.2|95078.6|95053.6|95088.6|95063.6|95074.4|95049.4|63
1650625230000|2022-04-22 11:00:30|95079.2|95054.2|95093.6|95068.6|95096.1|95071.1|95079.2|95054.2|65
1650625240000|2022-04-22 11:00:40|95093.2|95068.2|95095.5|95070.5|95097.3|95072.3|95091.8|95066.8|53
1650625250000|2022-04-22 11:00:50|95096.2|95071.2|95096.1|95071.1|95098|95073|95092.2|95067.2|52
1650625260000|2022-04-22 11:01:00|95095.8|95070.8|95095.2|95070.2|95096.5|95071.5|95095.2|95070.2|41
1650625270000|2022-04-22 11:01:10|95095.5|95070.5|95082|95057|95095.5|95070.5|95081.4|95056.4|52
1650625280000|2022-04-22 11:01:20|95082.2|95057.2|95085.5|95060.5|95089.8|95064.8|95082.2|95057.2|54
1650625290000|2022-04-22 11:01:30|95085.6|95060.6|95077|95052|95086.6|95061.6|95077|95052|51
1650625300000|2022-04-22 11:01:40|95077.2|95052.2|95082.4|95057.4|95083.2|95058.2|95076|95051|56
1650625310000|2022-04-22 11:01:50|95082.5|95057.5|95111.3|95086.3|95111.3|95086.3|95082.5|95057.5|63
1650625320000|2022-04-22 11:02:00|95114.5|95089.5|95108.6|95083.6|95122.5|95097.5|95108.3|95083.3|73
1650625330000|2022-04-22 11:02:10|95108.4|95083.4|95118.4|95093.4|95128.8|95103.8|95108.2|95083.2|66
1650625340000|2022-04-22 11:02:20|95119.4|95094.4|95143.7|95118.7|95158.8|95120.1|95119.4|95094.4|60
1650625350000|2022-04-22 11:02:30|95143.9|95118.9|95114.2|95089.2|95144.6|95119.6|95113.5|95088.5|65
1650625360000|2022-04-22 11:02:40|95113.3|95088.3|95091|95066|95116.4|95091.4|95090.6|95053.5|73
1650625370000|2022-04-22 11:02:50|95096.2|95071.2|95108|95083|95114.9|95085.1|95096.2|95063.8|66
1650625380000|2022-04-22 11:03:00|95108.1|95083.1|95102.2|95077.2|95122.3|95088.7|95095.2|95070.2|67
1650625390000|2022-04-22 11:03:10|95102.4|95077.4|95109|95084|95112.6|95086.2|95097.4|95062.1|62
1650625400000|2022-04-22 11:03:20|95110.1|95085.1|95099.9|95074.9|95111.3|95086.3|95097.3|95072.3|68
1650625410000|2022-04-22 11:03:30|95100.1|95075.1|95099.5|95074.5|95100.5|95075.5|95097.5|95072.5|57
1650625420000|2022-04-22 11:03:40|95099.6|95074.6|95095.5|95070.5|95102.8|95077.8|95094.9|95069.9|66
1650625430000|2022-04-22 11:03:50|95096.7|95071.7|95083.7|95058.7|95096.7|95071.7|95083.4|95058.4|50
1650625440000|2022-04-22 11:04:00|95083.4|95058.4|95077.8|95052.8|95083.8|95058.8|95075.8|95050.8|54
1650625450000|2022-04-22 11:04:10|95077.2|95052.2|95085.6|95060.6|95089.1|95064.1|95077.2|95052.2|59
1650625460000|2022-04-22 11:04:20|95085.3|95060.3|95094.1|95069.1|95094.6|95069.6|95085.3|95060.3|63
1650625470000|2022-04-22 11:04:30|95094.5|95069.5|95119.1|95069.1|95119.9|95083.8|95093.2|95068.2|52
1650625480000|2022-04-22 11:04:40|95118.5|95068.5|95104.3|95079.3|95120.8|95080.7|95102|95063.6|50
1650625490000|2022-04-22 11:04:50|95104.5|95079.5|95107|95082|95107.5|95082.5|95104.5|95079.5|53
1650625500000|2022-04-22 11:05:00|95106.6|95081.6|95104.9|95079.9|95108.8|95083.8|95104.6|95079.6|60
1650625510000|2022-04-22 11:05:10|95106.8|95081.8|95135|95085|95137.9|95099.8|95104.6|95068.2|63
1650625520000|2022-04-22 11:05:20|95135.4|95085.4|95119.4|95094.4|95136|95101|95117.9|95085.1|49
1650625530000|2022-04-22 11:05:30|95118.9|95093.9|95122.2|95097.2|95122.3|95097.3|95118.7|95093.7|43
1650625540000|2022-04-22 11:05:40|95122|95097|95117.4|95092.4|95126|95101|95115.6|95090.6|63
1650625550000|2022-04-22 11:05:50|95116.9|95091.9|95101.7|95076.7|95119|95094|95101.1|95076.1|67
1650625560000|2022-04-22 11:06:00|95100.4|95075.4|95103.3|95078.3|95106.3|95081.3|95100.3|95075.3|52
1650625570000|2022-04-22 11:06:10|95103|95078|95104.6|95079.6|95117.4|95081.8|95098.8|95062.5|60
1650625580000|2022-04-22 11:06:20|95105.4|95080.4|95105.4|95080.4|95118|95081|95104.3|95067.7|34
1650625590000|2022-04-22 11:06:30|95105.9|95080.9|95111.5|95086.5|95114|95089|95104.7|95079.7|38
1650625600000|2022-04-22 11:06:40|95111.7|95086.7|95113.2|95088.2|95115.9|95090.9|95110.9|95085.9|56
1650625610000|2022-04-22 11:06:50|95113.4|95088.4|95106.6|95081.6|95121.2|95088.4|95103.8|95071.1|54
1650625620000|2022-04-22 11:07:00|95104.8|95079.8|95086.1|95061.1|95107.9|95081.5|95085.3|95057.5|61
1650625630000|2022-04-22 11:07:10|95086.3|95061.3|95097.6|95072.6|95097.7|95072.7|95085.4|95060.4|57
1650625640000|2022-04-22 11:07:20|95097.4|95072.4|95089.1|95064.1|95097.7|95072.7|95088.4|95063.4|45
1650625650000|2022-04-22 11:07:30|95089.2|95064.2|95088.4|95063.4|95089.3|95064.3|95080.6|95055.6|46
1650625660000|2022-04-22 11:07:40|95087.4|95062.4|95090.2|95065.2|95090.7|95065.7|95086.8|95061.8|49
1650625670000|2022-04-22 11:07:50|95090|95065|95085|95060|95096.3|95070.2|95083.8|95045|61
1650625680000|2022-04-22 11:08:00|95085.5|95060.5|95062.4|95037.4|95086.4|95061.4|95062.2|95027.7|58
1650625690000|2022-04-22 11:08:10|95062.3|95037.3|95076.3|95026.3|95078.6|95040.2|95053.6|95018.9|67
1650625700000|2022-04-22 11:08:20|95061.9|95036.9|95076.7|95026.7|95078.3|95038.6|95060.6|95026.1|64
1650625710000|2022-04-22 11:08:30|95077.4|95027.4|95044.5|95019.5|95077.8|95033.9|95040.8|95010.6|62
1650625720000|2022-04-22 11:08:40|95047.8|95022.8|95040.3|95015.3|95066.3|95027.5|95040.3|95013.9|59
1650625730000|2022-04-22 11:08:50|95035.5|95010.5|95033.9|95008.9|95052|95014.7|95031.3|94997.6|58
1650625740000|2022-04-22 11:09:00|95033.6|95008.6|95038.5|95013.5|95038.7|95013.7|95031.5|95006.5|53
1650625750000|2022-04-22 11:09:10|95038.3|95013.3|95028.3|95003.3|95049.6|95014.4|95028.1|94991.3|48
1650625760000|2022-04-22 11:09:20|95027.4|95002.4|95041.7|94991.7|95043.3|95006.1|95027.4|94990.7|39
1650625770000|2022-04-22 11:09:30|95041.9|94991.9|95027.5|95002.5|95043.2|95003|95027.4|94991.4|24
1650625780000|2022-04-22 11:09:40|95027.4|95002.4|95027.7|95002.7|95028|95003|95027.2|95002.2|30
1650625790000|2022-04-22 11:09:50|95027.6|95002.6|95030.1|95005.1|95032.4|95007.4|95027.6|95002.6|39
1650625800000|2022-04-22 11:10:00|95029.7|95004.7|95029.8|95004.8|95031.3|95006.3|95027.7|95002.7|45
1650625810000|2022-04-22 11:10:10|95029.7|95004.7|95031.2|95006.2|95034.2|95009.2|95029.5|95004.5|27
1650625820000|2022-04-22 11:10:20|95033|95008|95025.7|95000.7|95033.3|95008.3|95024.9|94999.9|47
1650625830000|2022-04-22 11:10:30|95025.9|95000.9|95028.7|95003.7|95030.1|95005.1|95024.1|94999.1|40
1650625840000|2022-04-22 11:10:40|95028.8|95003.8|95027.3|95002.3|95030.5|95005.5|95026.8|95001.8|40
1650625850000|2022-04-22 11:10:50|95027.7|95002.7|95023.8|94998.8|95031.2|95006.2|95023.1|94998.1|59
1650625860000|2022-04-22 11:11:00|95023.5|94998.5|95012.1|94987.1|95024.8|94999.8|95006|94981|48
1650625870000|2022-04-22 11:11:10|95012.6|94987.6|95012.6|94987.6|95013.1|94988.1|95011.4|94986.4|21
1650625880000|2022-04-22 11:11:20|95012.7|94987.7|95012.1|94987.1|95013.3|94988.3|95010.2|94985.2|44
1650625890000|2022-04-22 11:11:30|95011.4|94986.4|95012.1|94987.1|95012.9|94987.9|95009|94984|47
1650625900000|2022-04-22 11:11:40|95010.9|94985.9|95009.1|94984.1|95011.1|94986.1|95005.2|94980.2|36
1650625910000|2022-04-22 11:11:50|95008.9|94983.9|95006.7|94981.7|95009.2|94984.2|95005.9|94980.9|40
1650625920000|2022-04-22 11:12:00|95006.1|94981.1|95005|94980|95007.1|94982.1|95004.1|94979.1|40
1650625930000|2022-04-22 11:12:10|95004.9|94979.9|95003.2|94978.2|95006.2|94981.2|95002.1|94977.1|35
1650625940000|2022-04-22 11:12:20|95002.8|94977.8|94991.9|94966.9|95006.1|94978.9|94991.9|94956.1|36
1650625950000|2022-04-22 11:12:30|94992.5|94967.5|94999.6|94974.6|95000.6|94975.6|94992.1|94967.1|25
1650625960000|2022-04-22 11:12:40|95001.7|94976.7|95000.2|94975.2|95001.9|94976.9|94996.4|94971.4|41
1650625970000|2022-04-22 11:12:50|95000|94975|94973.8|94948.8|95001.1|94976.1|94973.2|94948.2|56
1650625980000|2022-04-22 11:13:00|94972.8|94947.8|94971.4|94946.4|94973.2|94948.2|94969.4|94944.4|38
1650625990000|2022-04-22 11:13:10|94970.6|94945.6|94971.6|94946.6|94973.2|94948.2|94970.6|94945.6|36
1650626000000|2022-04-22 11:13:20|94971.3|94946.3|94977.3|94952.3|94979.4|94954.4|94970.4|94945.4|53
1650626010000|2022-04-22 11:13:30|94985.2|94960.2|94982.2|94957.2|94986.8|94961.8|94979.3|94954.3|54
1650626020000|2022-04-22 11:13:40|94981.9|94956.9|94982|94957|94985.8|94960.8|94981.9|94956.9|43
1650626030000|2022-04-22 11:13:50|94981.8|94956.8|94996.8|94971.8|95002|94977|94981.8|94956.8|47
1650626040000|2022-04-22 11:14:00|94997.3|94972.3|94995.3|94970.3|94998.9|94973.9|94993.6|94968.6|48
1650626050000|2022-04-22 11:14:10|94995|94970|95005.6|94980.6|95005.6|94980.6|94993.5|94968.5|57
1650626060000|2022-04-22 11:14:20|95004|94979|94991.6|94966.6|95004.2|94979.2|94986.9|94961.9|66
1650626070000|2022-04-22 11:14:30|94988.4|94963.4|94982|94957|94991.4|94966.4|94981.6|94956.6|40
1650626080000|2022-04-22 11:14:40|94982.4|94957.4|94992.8|94967.8|95000.6|94975.6|94982.4|94957.4|56
1650626090000|2022-04-22 11:14:50|94992.9|94967.9|95002.9|94977.9|95003.5|94978.5|94992.6|94967.6|54
1650626100000|2022-04-22 11:15:00|95002.1|94977.1|95001.6|94976.6|95004.2|94979.2|94997.9|94972.9|51
1650626110000|2022-04-22 11:15:10|95001.7|94976.7|95036|95011|95036.1|95011.1|94998.5|94973.5|64
1650626120000|2022-04-22 11:15:20|95037.1|95012.1|95035.5|95010.5|95044.6|95015|95023.3|94994.6|71
1650626130000|2022-04-22 11:15:30|95035.1|95010.1|95031.1|95006.1|95035.8|95010.8|95024.5|94999.5|63
1650626140000|2022-04-22 11:15:40|95030.2|95005.2|95030.6|95005.6|95035.9|95010.9|95025.1|95000.1|55
1650626150000|2022-04-22 11:15:50|95030.5|95005.5|95045.3|95020.3|95054.4|95021.8|95030.5|95003.9|52
1650626160000|2022-04-22 11:16:00|95043.1|95018.1|95045|95020|95059|95034|95043.1|95018.1|57
1650626170000|2022-04-22 11:16:10|95046.4|95021.4|95036.4|95011.4|95047.8|95022.8|95033.3|95008.3|49
1650626180000|2022-04-22 11:16:20|95037.7|95012.7|95027.3|95002.3|95038.8|95013.8|95024.5|94999.5|68
1650626190000|2022-04-22 11:16:30|95027.6|95002.6|95038.8|95013.8|95043|95018|95027.6|95002.6|60
1650626200000|2022-04-22 11:16:40|95038.5|95013.5|95039.7|95014.7|95052.5|95019.5|95030.9|94999.6|50
1650626210000|2022-04-22 11:16:50|95040.9|95015.9|95040.9|95015.9|95048.9|95023.9|95033.2|95008.2|63
1650626220000|2022-04-22 11:17:00|95040.6|95015.6|95032.9|95007.9|95041|95016|95031.3|95006.3|57
1650626230000|2022-04-22 11:17:10|95033.4|95008.4|95041.2|95016.2|95044.1|95019.1|95032.3|95007.3|37
1650626240000|2022-04-22 11:17:20|95041.4|95016.4|95037.6|95012.6|95044.4|95019.4|95037.1|95012.1|38
1650626250000|2022-04-22 11:17:30|95036.8|95011.8|95020.9|94995.9|95036.8|95011.8|95016.7|94991.7|45
1650626260000|2022-04-22 11:17:40|95015.1|94990.1|95020.1|94995.1|95026|95001|95014.9|94989.9|60
1650626270000|2022-04-22 11:17:50|95020|94995|95005.5|94980.5|95020.6|94995.6|95004.9|94979.9|42
1650626280000|2022-04-22 11:18:00|95005.2|94980.2|95010.8|94985.8|95015|94990|95004.3|94979.3|49
1650626290000|2022-04-22 11:18:10|95011.5|94986.5|95004.6|94979.6|95012|94987|95003.9|94978.9|59
1650626300000|2022-04-22 11:18:20|95004.7|94979.7|95004.3|94979.3|95006.8|94981.8|95003.4|94978.4|50
1650626310000|2022-04-22 11:18:30|95004.1|94979.1|95001|94976|95005.6|94980.6|95001|94976|24
1650626320000|2022-04-22 11:18:40|95000.5|94975.5|94995.6|94970.6|95002.5|94977.5|94995.2|94970.2|41
1650626330000|2022-04-22 11:18:50|94995.5|94970.5|94996.4|94971.4|94998.5|94973.5|94995.4|94970.4|24
1650626340000|2022-04-22 11:19:00|94996.3|94971.3|94997.4|94972.4|94998.8|94973.8|94996|94971|31
1650626350000|2022-04-22 11:19:10|94997.5|94972.5|94994.6|94969.6|95000.2|94975.2|94993.3|94968.3|35
1650626360000|2022-04-22 11:19:20|94994.1|94969.1|94988.3|94963.3|94994.7|94969.7|94986.7|94961.7|54
1650626370000|2022-04-22 11:19:30|94989.4|94964.4|94983.3|94958.3|94989.4|94964.4|94977.1|94952.1|39
1650626380000|2022-04-22 11:19:40|94982.3|94957.3|94982.3|94957.3|94984.5|94959.5|94979.2|94954.2|47
1650626390000|2022-04-22 11:19:50|94982.8|94957.8|94984.6|94959.6|94985.9|94960.9|94978.9|94953.9|43
1650626400000|2022-04-22 11:20:00|94984.8|94959.8|95006.6|94981.6|95010.2|94985.2|94984.7|94959.7|56
1650626410000|2022-04-22 11:20:10|95006.5|94981.5|95011.3|94986.3|95012.3|94987.3|95006.5|94981.5|35
1650626420000|2022-04-22 11:20:20|95011.4|94986.4|95013.2|94988.2|95014.5|94989.5|95011.4|94986.4|28
1650626430000|2022-04-22 11:20:30|95013.5|94988.5|95013.7|94988.7|95016.8|94991.8|95010.8|94985.8|40
1650626440000|2022-04-22 11:20:40|95013.2|94988.2|95017.7|94992.7|95017.7|94992.7|95009.6|94984.6|47
1650626450000|2022-04-22 11:20:50|95016.8|94991.8|95016.2|94991.2|95023.6|94998.6|95014.3|94989.3|37
1650626460000|2022-04-22 11:21:00|95015.4|94990.4|95015.9|94990.9|95016.3|94991.3|95008.5|94983.5|58
1650626470000|2022-04-22 11:21:10|95016|94991|95015.8|94990.8|95019.9|94994.9|95013.9|94988.9|42
1650626480000|2022-04-22 11:21:20|95016.6|94991.6|95034.7|95009.7|95037.4|95012.4|95014.7|94989.7|45
1650626490000|2022-04-22 11:21:30|95031.9|95006.9|95022.7|94997.7|95037.7|95012.7|95020.4|94995.4|59
1650626500000|2022-04-22 11:21:40|95022.9|94997.9|95031.5|95006.5|95037.3|95012.3|95022.9|94997.9|52
1650626510000|2022-04-22 11:21:50|95031.6|95006.6|95039.6|95014.6|95045.4|95020.4|95031.1|95006.1|66
1650626520000|2022-04-22 11:22:00|95039.8|95014.8|95046.2|95021.2|95046.6|95021.6|95026.9|95001.9|58
1650626530000|2022-04-22 11:22:10|95046|95021|95045.6|95020.6|95047|95022|95042.3|95017.3|40
1650626540000|2022-04-22 11:22:20|95045.8|95020.8|95044.7|95019.7|95048.9|95023.9|95033.7|95008.7|53
1650626550000|2022-04-22 11:22:30|95045|95020|95044.2|95019.2|95059.8|95034.8|95038.7|95013.7|67
1650626560000|2022-04-22 11:22:40|95043.2|95018.2|95031.7|95006.7|95045.6|95020.6|95025.3|95000.3|61
1650626570000|2022-04-22 11:22:50|95031.6|95006.6|95035.6|95010.6|95042.7|95017.7|95030|95005|57
1650626580000|2022-04-22 11:23:00|95035.4|95010.4|95039.5|95014.5|95041.9|95016.9|95035.2|95010.2|53
1650626590000|2022-04-22 11:23:10|95040|95015|95028.7|95003.7|95042.7|95017.7|95026.4|95001.4|48
1650626600000|2022-04-22 11:23:20|95028.5|95003.5|95016.1|94991.1|95033.1|95008.1|95003.8|94978.8|68
1650626610000|2022-04-22 11:23:30|95016.4|94991.4|95007.2|94982.2|95019.1|94994.1|94996.7|94971.7|58
1650626620000|2022-04-22 11:23:40|95007.3|94982.3|94993.1|94968.1|95012.2|94987.2|94993|94968|56
1650626630000|2022-04-22 11:23:50|94993.8|94968.8|94999.2|94974.2|94999.3|94974.3|94993.8|94968.8|36
1650626640000|2022-04-22 11:24:00|94999.3|94974.3|95008.9|94983.9|95013.7|94988.7|94998|94973|51
1650626650000|2022-04-22 11:24:10|95009.6|94984.6|95014.9|94989.9|95014.9|94989.9|95007|94982|41
1650626660000|2022-04-22 11:24:20|95014.8|94989.8|95010.1|94985.1|95014.8|94989.8|95010|94985|36
1650626670000|2022-04-22 11:24:30|95009.8|94984.8|95010.9|94985.9|95012.3|94987.3|95009.8|94984.8|35
1650626680000|2022-04-22 11:24:40|95010.8|94985.8|95011.2|94986.2|95012.8|94987.8|95006.6|94981.6|51
1650626690000|2022-04-22 11:24:50|95010.7|94985.7|95009.2|94984.2|95011.4|94986.4|95004.9|94979.9|37
1650626700000|2022-04-22 11:25:00|95008.6|94983.6|95007.8|94982.8|95009.9|94984.9|95004.9|94979.9|36
1650626710000|2022-04-22 11:25:10|95008|94983|95005.1|94980.1|95009.8|94984.8|95003.5|94978.5|43
1650626720000|2022-04-22 11:25:20|95001.5|94976.5|95004.6|94979.6|95006.3|94981.3|95001.5|94976.5|25
1650626730000|2022-04-22 11:25:30|95004.8|94979.8|94993.7|94968.7|95004.9|94979.9|94993.1|94968.1|44
1650626740000|2022-04-22 11:25:40|94994.1|94969.1|95004.5|94979.5|95005.4|94980.4|94994.1|94969.1|48
1650626750000|2022-04-22 11:25:50|95004.7|94979.7|94966.7|94941.7|95004.7|94979.7|94962.1|94924|52
1650626760000|2022-04-22 11:26:00|94966.9|94941.9|94970.7|94945.7|94972.3|94947.3|94965.1|94940.1|42
1650626770000|2022-04-22 11:26:10|94970.9|94945.9|94954.6|94929.6|94972|94947|94954.5|94929.5|53
1650626780000|2022-04-22 11:26:20|94954.9|94929.9|94963|94938|94966.1|94941.1|94949.1|94924.1|66
1650626790000|2022-04-22 11:26:30|94963.2|94938.2|94949.4|94924.4|94964.7|94939.7|94947.9|94922.9|52
1650626800000|2022-04-22 11:26:40|94949|94924|94956.1|94931.1|94958.4|94933.4|94945.8|94920.8|64
1650626810000|2022-04-22 11:26:50|94956.2|94931.2|94960.9|94935.9|94962|94937|94956.2|94931.2|53
1650626820000|2022-04-22 11:27:00|94961.1|94936.1|94962.3|94937.3|94962.7|94937.7|94956.3|94931.3|58
1650626830000|2022-04-22 11:27:10|94961.2|94936.2|94956.3|94931.3|94962.1|94937.1|94953.8|94928.8|42
1650626840000|2022-04-22 11:27:20|94958.7|94933.7|94938.2|94913.2|94958.7|94933.7|94933.4|94908.4|62
1650626850000|2022-04-22 11:27:30|94937.1|94912.1|94956.7|94931.7|94959.9|94934.9|94937.1|94912.1|54
1650626860000|2022-04-22 11:27:40|94956.4|94931.4|94991.7|94966.7|94991.7|94966.7|94954.1|94929.1|48
1650626870000|2022-04-22 11:27:50|94989.7|94964.7|94975.1|94950.1|94991|94966|94963.8|94938.8|55
1650626880000|2022-04-22 11:28:00|94974.2|94949.2|94955.2|94930.2|94978|94953|94953.5|94928.5|74
1650626890000|2022-04-22 11:28:10|94954.7|94929.7|94953.6|94928.6|94957.4|94932.4|94952.2|94927.2|61
1650626900000|2022-04-22 11:28:20|94954|94929|94958.4|94933.4|94959.9|94934.9|94953.4|94928.4|61
1650626910000|2022-04-22 11:28:30|94958.2|94933.2|94951.9|94926.9|94959.4|94934.4|94946.8|94921.8|56
1650626920000|2022-04-22 11:28:40|94952.5|94927.5|94959.8|94934.8|94968.3|94943.3|94951.2|94926.2|58
1650626930000|2022-04-22 11:28:50|94959.5|94934.5|94959.5|94934.5|94964.5|94939.5|94955.6|94930.6|57
1650626940000|2022-04-22 11:29:00|94959.3|94934.3|94964.9|94939.9|94964.9|94939.9|94957.5|94932.5|52
1650626950000|2022-04-22 11:29:10|94964.3|94939.3|94952.5|94927.5|94964.8|94939.8|94945.8|94920.8|62
1650626960000|2022-04-22 11:29:20|94957|94932|94965|94940|94965.9|94940.9|94957|94932|52
1650626970000|2022-04-22 11:29:30|94965.1|94940.1|94970.2|94945.2|94970.5|94945.5|94960.2|94935.2|43
1650626980000|2022-04-22 11:29:40|94970.3|94945.3|94971.9|94946.9|94973.1|94948.1|94963.8|94938.8|56
1650626990000|2022-04-22 11:29:50|94970|94945|94976.3|94951.3|94977.2|94952.2|94970|94945|54
1650627000000|2022-04-22 11:30:00|94974.5|94949.5|94971.7|94946.7|94977.3|94952.3|94970|94945|44
1650627010000|2022-04-22 11:30:10|94971.8|94946.8|94972.5|94947.5|94992.5|94961.8|94969.3|94941|67
1650627020000|2022-04-22 11:30:20|94972.7|94947.7|94969|94944|94976.4|94951.4|94965.6|94940.6|60
1650627030000|2022-04-22 11:30:30|94969.1|94944.1|94972.9|94947.9|94973.4|94948.4|94967.8|94942.8|41
1650627040000|2022-04-22 11:30:40|94972.4|94947.4|94966.5|94941.5|94972.4|94947.4|94966.1|94941.1|38
1650627050000|2022-04-22 11:30:50|94965.4|94940.4|94966.2|94941.2|94967.6|94942.6|94965.2|94940.2|35
1650627060000|2022-04-22 11:31:00|94966|94941|94961.2|94936.2|94969|94944|94961.1|94936.1|40
1650627070000|2022-04-22 11:31:10|94961.6|94936.6|94964|94939|94965.2|94940.2|94959|94934|48
1650627080000|2022-04-22 11:31:20|94964.1|94939.1|94969.4|94944.4|94969.4|94944.4|94962.6|94937.6|35
1650627090000|2022-04-22 11:31:30|94969.9|94944.9|94988.2|94963.2|94989.6|94964.6|94968.1|94943.1|48
1650627100000|2022-04-22 11:31:40|94989|94964|94986|94961|94990.1|94965.1|94985.3|94960.3|55
1650627110000|2022-04-22 11:31:50|94986.5|94961.5|94992.8|94967.8|94992.8|94967.8|94986|94961|42
1650627120000|2022-04-22 11:32:00|94993|94968|94986.2|94961.2|94993|94968|94985.1|94960.1|49
1650627130000|2022-04-22 11:32:10|94986.4|94961.4|94975.2|94950.2|94986.7|94961.7|94975.1|94950.1|50
1650627140000|2022-04-22 11:32:20|94974.9|94949.9|94975.6|94950.6|94978.9|94953.9|94974.2|94949.2|36
1650627150000|2022-04-22 11:32:30|94976|94951|94975.7|94950.7|94978.7|94953.7|94974.4|94949.4|31
1650627160000|2022-04-22 11:32:40|94976.1|94951.1|94988.3|94963.3|94988.3|94963.3|94975.9|94950.9|41
1650627170000|2022-04-22 11:32:50|94988.1|94963.1|94987.2|94962.2|94991|94966|94983.8|94958.8|41
1650627180000|2022-04-22 11:33:00|94986|94961|94990.4|94965.4|94991|94966|94981.4|94956.4|48
1650627190000|2022-04-22 11:33:10|94989.9|94964.9|94995.1|94970.1|94996|94971|94989.2|94964.2|47
1650627200000|2022-04-22 11:33:20|94993.8|94968.8|94996.5|94971.5|94996.5|94971.5|94993.4|94968.4|44
1650627210000|2022-04-22 11:33:30|94999.3|94974.3|94996.8|94971.8|95001.3|94976.3|94994.6|94969.6|60
1650627220000|2022-04-22 11:33:40|94996.7|94971.7|94997|94972|94997.2|94972.2|94994.1|94969.1|34
1650627230000|2022-04-22 11:33:50|94997.7|94972.7|94991.9|94966.9|94997.7|94972.7|94989.7|94964.7|47
1650627240000|2022-04-22 11:34:00|94992|94967|94988.8|94963.8|94992.6|94967.6|94988.3|94963.3|49
1650627250000|2022-04-22 11:34:10|94989.1|94964.1|94985|94960|94989.4|94964.4|94983.3|94958.3|58
1650627260000|2022-04-22 11:34:20|94984.8|94959.8|94980.9|94955.9|94984.8|94959.8|94974.7|94949.7|53
1650627270000|2022-04-22 11:34:30|94979.9|94954.9|94978.2|94953.2|94980.7|94955.7|94977.4|94952.4|34
1650627280000|2022-04-22 11:34:40|94978.1|94953.1|94981.7|94956.7|94983.3|94958.3|94977|94952|40
1650627290000|2022-04-22 11:34:50|94982.2|94957.2|94982.2|94957.2|94983.4|94958.4|94981|94956|40
1650627300000|2022-04-22 11:35:00|94982.6|94957.6|94983.1|94958.1|94983.1|94958.1|94978.7|94953.7|49
1650627310000|2022-04-22 11:35:10|94984.1|94959.1|94983.7|94958.7|94987.2|94962.2|94982.3|94957.3|49
1650627320000|2022-04-22 11:35:20|94983.9|94958.9|94986.2|94961.2|94988.4|94963.4|94983.9|94958.9|44
1650627330000|2022-04-22 11:35:30|94985.9|94960.9|94980.5|94955.5|94985.9|94960.9|94980.1|94955.1|48
1650627340000|2022-04-22 11:35:40|94981.4|94956.4|94978.8|94953.8|94983.4|94958.4|94971|94946|53
1650627350000|2022-04-22 11:35:50|94978.5|94953.5|94994.8|94969.8|94994.8|94969.8|94977.4|94952.4|46
1650627360000|2022-04-22 11:36:00|94994.4|94969.4|95017.3|94992.3|95017.3|94992.3|94994.4|94969.4|51
1650627370000|2022-04-22 11:36:10|95017.1|94992.1|94999.1|94974.1|95017.1|94992.1|94998.2|94973.2|65
1650627380000|2022-04-22 11:36:20|94999.3|94974.3|94997.8|94972.8|95001.9|94976.9|94993.9|94968.9|49
1650627390000|2022-04-22 11:36:30|95000.5|94975.5|94999.8|94974.8|95005.6|94980.6|94999.8|94974.8|65
1650627400000|2022-04-22 11:36:40|94999.9|94974.9|94995.3|94970.3|94999.9|94974.9|94995.3|94970.3|33
1650627410000|2022-04-22 11:36:50|94992.7|94967.7|94994.6|94969.6|94998.8|94973.8|94991.5|94966.5|46
1650627420000|2022-04-22 11:37:00|94995.3|94970.3|94994|94969|94995.3|94970.3|94992.7|94967.7|38
1650627430000|2022-04-22 11:37:10|94993.9|94968.9|94996.5|94971.5|94997.1|94972.1|94992|94967|45
1650627440000|2022-04-22 11:37:20|94995.9|94970.9|94999.9|94974.9|95002.8|94977.8|94992.5|94967.5|62
1650627450000|2022-04-22 11:37:30|95000.2|94975.2|95000|94975|95002.9|94977.9|95000|94975|48
1650627460000|2022-04-22 11:37:40|94999.3|94974.3|94992.3|94967.3|95001|94976|94991.5|94966.5|59
1650627470000|2022-04-22 11:37:50|94993.7|94968.7|94998.6|94973.6|95007.2|94982.2|94990|94965|50
1650627480000|2022-04-22 11:38:00|94997.4|94972.4|94988.1|94963.1|94998.2|94973.2|94985.6|94960.6|59
1650627490000|2022-04-22 11:38:10|94987.8|94962.8|94988.7|94963.7|94992.8|94967.8|94987.1|94962.1|31
1650627500000|2022-04-22 11:38:20|94988.9|94963.9|94978.4|94953.4|94992|94967|94973|94948|46
1650627510000|2022-04-22 11:38:30|94978.5|94953.5|94976.3|94951.3|94978.5|94953.5|94973.6|94948.6|31
1650627520000|2022-04-22 11:38:40|94975.9|94950.9|94971.3|94946.3|94980.6|94955.6|94970|94945|51
1650627530000|2022-04-22 11:38:50|94971.5|94946.5|94986.1|94936.1|94987.9|94949.9|94970.5|94935.5|44
1650627540000|2022-04-22 11:39:00|94985.1|94935.1|94979.5|94954.5|94986.2|94956.5|94973.5|94935.1|42
1650627550000|2022-04-22 11:39:10|94980.2|94955.2|94976.7|94951.7|94981|94956|94976.3|94951.3|24
1650627560000|2022-04-22 11:39:20|94976.5|94951.5|94973.1|94948.1|94977.5|94952.5|94971.6|94946.6|45
1650627570000|2022-04-22 11:39:30|94972.3|94947.3|94976.1|94951.1|94976.4|94951.4|94972.3|94947.3|40
1650627580000|2022-04-22 11:39:40|94976.8|94951.8|94986.7|94961.7|94991.9|94966.9|94974.4|94949.4|47
1650627590000|2022-04-22 11:39:50|94985.1|94960.1|95000.7|94975.7|95003.3|94978.3|94983.6|94958.6|46
1650627600000|2022-04-22 11:40:00|95002.1|94977.1|94976.4|94951.4|95002.1|94977.1|94968.1|94943.1|59
1650627610000|2022-04-22 11:40:10|94976.1|94951.1|94972.9|94947.9|94977.7|94952.7|94970.3|94945.3|37
1650627620000|2022-04-22 11:40:20|94973.1|94948.1|94976.1|94951.1|94977.3|94952.3|94971.2|94946.2|46
1650627630000|2022-04-22 11:40:30|94977.3|94952.3|94979.2|94954.2|94980|94955|94976|94951|47
1650627640000|2022-04-22 11:40:40|94979.3|94954.3|94978.8|94953.8|94980|94955|94978.2|94953.2|26
1650627650000|2022-04-22 11:40:50|94979.1|94954.1|94972.4|94947.4|94979.8|94954.8|94971.8|94946.8|39
1650627660000|2022-04-22 11:41:00|94971.9|94946.9|94971.4|94946.4|94976.8|94951.8|94966.9|94941.9|54
1650627670000|2022-04-22 11:41:10|94971.5|94946.5|94969.9|94944.9|94973|94948|94965|94940|45
1650627680000|2022-04-22 11:41:20|94968.9|94943.9|94970.3|94945.3|94970.3|94945.3|94967.7|94942.7|36
1650627690000|2022-04-22 11:41:30|94970.2|94945.2|94967.6|94942.6|94970.9|94945.9|94967.6|94942.6|33
1650627700000|2022-04-22 11:41:40|94967.5|94942.5|94963|94938|94970.3|94945.3|94962.7|94937.7|36
1650627710000|2022-04-22 11:41:50|94963.5|94938.5|94963.5|94938.5|94968.9|94943.9|94962.5|94937.5|41
1650627720000|2022-04-22 11:42:00|94963.8|94938.8|94962.2|94937.2|94968.4|94943.4|94962|94937|49
1650627730000|2022-04-22 11:42:10|94962.5|94937.5|94963.3|94938.3|94964.1|94939.1|94962.3|94937.3|24
1650627740000|2022-04-22 11:42:20|94963.4|94938.4|94964.8|94939.8|94966.6|94941.6|94963.2|94938.2|46
1650627750000|2022-04-22 11:42:30|94965.2|94940.2|94958.9|94933.9|94965.2|94940.2|94956.9|94931.9|45
1650627760000|2022-04-22 11:42:40|94958|94933|94964.4|94939.4|94967.2|94942.2|94957.9|94932.9|42
1650627770000|2022-04-22 11:42:50|94967.8|94942.8|94963.2|94938.2|94976.6|94951.6|94955.9|94930.9|71
1650627780000|2022-04-22 11:43:00|94964.7|94939.7|94955.5|94930.5|94967.3|94942.3|94951.8|94926.8|67
1650627790000|2022-04-22 11:43:10|94955.4|94930.4|94947.7|94922.7|94957.8|94932.8|94947.1|94922.1|65
1650627800000|2022-04-22 11:43:20|94948|94923|94943.8|94918.8|94948.1|94923.1|94942.8|94917.8|54
1650627810000|2022-04-22 11:43:30|94944|94919|94952.4|94927.4|94955.6|94930.6|94943.8|94918.8|60
1650627820000|2022-04-22 11:43:40|94952.7|94927.7|94960.8|94935.8|94966.1|94941.1|94950.7|94925.7|53
1650627830000|2022-04-22 11:43:50|94961.1|94936.1|94952.8|94927.8|94961.1|94936.1|94952.6|94927.6|52
1650627840000|2022-04-22 11:44:00|94955.3|94930.3|94948.7|94923.7|94956.5|94931.5|94948.7|94923.7|64
1650627850000|2022-04-22 11:44:10|94951.5|94926.5|94950.3|94925.3|94954.2|94929.2|94949.8|94924.8|64
1650627860000|2022-04-22 11:44:20|94950.4|94925.4|94949.6|94924.6|94951.9|94926.9|94942.7|94917.7|65
1650627870000|2022-04-22 11:44:30|94949.3|94924.3|94950.1|94925.1|94952|94927|94946.1|94921.1|55
1650627880000|2022-04-22 11:44:40|94949.5|94924.5|94953.9|94928.9|94955.9|94930.9|94949.5|94924.5|57
1650627890000|2022-04-22 11:44:50|94953.7|94928.7|94950.9|94925.9|94954.6|94929.6|94949.8|94924.8|52
1650627900000|2022-04-22 11:45:00|94949.7|94924.7|94949.3|94924.3|94950.3|94925.3|94948.2|94923.2|41
1650627910000|2022-04-22 11:45:10|94948.8|94923.8|94956|94931|94956.5|94931.5|94947.7|94922.7|46
1650627920000|2022-04-22 11:45:20|94956.2|94931.2|94956|94931|94957.6|94932.6|94953.5|94928.5|40
1650627930000|2022-04-22 11:45:30|94955.5|94930.5|94955.8|94930.8|94956.2|94931.2|94953.7|94928.7|45
1650627940000|2022-04-22 11:45:40|94954.7|94929.7|94969.7|94944.7|94970.4|94945.4|94954.3|94929.3|60
1650627950000|2022-04-22 11:45:50|94969.2|94944.2|94969.3|94944.3|94972.3|94947.3|94966.8|94941.8|44
1650627960000|2022-04-22 11:46:00|94969.5|94944.5|94961.7|94936.7|94979.3|94944.8|94959.8|94929.3|56
1650627970000|2022-04-22 11:46:10|94961.2|94936.2|94942.2|94917.2|94961.2|94936.2|94942.2|94917.2|56
1650627980000|2022-04-22 11:46:20|94942.6|94917.6|94943.9|94918.9|94945.6|94920.6|94942|94917|52
1650627990000|2022-04-22 11:46:30|94944.9|94919.9|94950.2|94925.2|94952.5|94927.5|94943|94918|44
1650628000000|2022-04-22 11:46:40|94952.4|94927.4|94951|94926|94953.3|94928.3|94950|94925|25
1650628010000|2022-04-22 11:46:50|94951.7|94926.7|94922.4|94897.4|94951.7|94926.7|94921.1|94896.1|51
1650628020000|2022-04-22 11:47:00|94922.3|94897.3|94948.5|94923.5|94950.1|94925.1|94922.3|94897.3|57
1650628030000|2022-04-22 11:47:10|94948.3|94923.3|94938.9|94913.9|94948.7|94923.7|94936.3|94911.3|52
1650628040000|2022-04-22 11:47:20|94939.1|94914.1|94963.2|94938.2|94963.5|94938.5|94939.1|94914.1|57
1650628050000|2022-04-22 11:47:30|94961.8|94936.8|94969.7|94944.7|94971.8|94946.8|94960.8|94935.8|57
1650628060000|2022-04-22 11:47:40|94971|94946|94968.5|94943.5|94974.4|94949.4|94961.2|94924.2|64
1650628070000|2022-04-22 11:47:50|94968.2|94943.2|94948.7|94923.7|94968.3|94943.3|94948.7|94923.7|65
1650628080000|2022-04-22 11:48:00|94948.8|94923.8|94946.8|94921.8|94949.6|94924.6|94943|94918|53
1650628090000|2022-04-22 11:48:10|94946.2|94921.2|94940|94915|94946.2|94921.2|94936|94911|47
1650628100000|2022-04-22 11:48:20|94939.5|94914.5|94937.5|94912.5|94940.1|94915.1|94935.4|94910.4|39
1650628110000|2022-04-22 11:48:30|94937.2|94912.2|94941.5|94916.5|94942|94917|94936.3|94911.3|40
1650628120000|2022-04-22 11:48:40|94941.9|94916.9|94932.6|94907.6|94951.9|94926.9|94932.6|94907.6|66
1650628130000|2022-04-22 11:48:50|94932.5|94907.5|94938.2|94913.2|94944.6|94919.6|94932.5|94907.5|55
1650628140000|2022-04-22 11:49:00|94938.1|94913.1|94923.2|94898.2|94939.7|94914.7|94923.2|94898.2|53
1650628150000|2022-04-22 11:49:10|94923.6|94898.6|94923.5|94898.5|94924.2|94899.2|94913.5|94888.5|48
1650628160000|2022-04-22 11:49:20|94924.2|94899.2|94928.3|94903.3|94929.3|94904.3|94922.6|94897.6|45
1650628170000|2022-04-22 11:49:30|94927.9|94902.9|94933.9|94908.9|94934.7|94909.7|94927.2|94902.2|39
1650628180000|2022-04-22 11:49:40|94935.2|94910.2|94946.6|94921.6|94948.1|94923.1|94934.4|94909.4|50
1650628190000|2022-04-22 11:49:50|94947.5|94922.5|94963.3|94938.3|94964.1|94939.1|94946.3|94921.3|48
1650628200000|2022-04-22 11:50:00|94962.5|94937.5|94957.8|94932.8|94963.3|94938.3|94956.2|94931.2|48
1650628210000|2022-04-22 11:50:10|94957.9|94932.9|94954.4|94929.4|94966.2|94941.2|94952.5|94927.5|41
1650628220000|2022-04-22 11:50:20|94954.9|94929.9|94965.2|94940.2|94965.2|94940.2|94953|94928|46
1650628230000|2022-04-22 11:50:30|94967.4|94942.4|94978.6|94953.6|94978.6|94953.6|94965.4|94940.4|52
1650628240000|2022-04-22 11:50:40|94977.3|94952.3|94975.5|94950.5|94978|94953|94974.5|94949.5|40
1650628250000|2022-04-22 11:50:50|94975.7|94950.7|94961.8|94936.8|94976.1|94951.1|94961.8|94936.8|55
1650628260000|2022-04-22 11:51:00|94963|94938|94964.5|94939.5|94965.9|94940.9|94960.7|94935.7|39
1650628270000|2022-04-22 11:51:10|94965.3|94940.3|94966.4|94941.4|94969.3|94944.3|94962.6|94937.6|40
1650628280000|2022-04-22 11:51:20|94966.2|94941.2|94966.7|94941.7|94969.9|94944.9|94963.3|94938.3|48
1650628290000|2022-04-22 11:51:30|94967|94942|94968.7|94943.7|94968.7|94943.7|94964.8|94939.8|36
1650628300000|2022-04-22 11:51:40|94968.9|94943.9|94963.2|94938.2|94969.2|94944.2|94962.7|94937.7|38
1650628310000|2022-04-22 11:51:50|94963.9|94938.9|94966.2|94941.2|94968.6|94943.6|94963.9|94938.9|37
1650628320000|2022-04-22 11:52:00|94966.1|94941.1|94966.5|94941.5|94967|94942|94963.9|94938.9|35
1650628330000|2022-04-22 11:52:10|94964.7|94939.7|94974.2|94949.2|94974.9|94949.9|94962|94937|32
1650628340000|2022-04-22 11:52:20|94975.9|94950.9|94987.5|94962.5|94992.1|94967.1|94972.1|94947.1|58
1650628350000|2022-04-22 11:52:30|94987.6|94962.6|94988|94963|94992.5|94967.5|94983.3|94958.3|54
1650628360000|2022-04-22 11:52:40|94987.5|94962.5|94984.9|94959.9|94989.2|94964.2|94981.8|94956.8|52
1650628370000|2022-04-22 11:52:50|94984|94959|94989.1|94964.1|94989.3|94964.3|94983|94958|41
1650628380000|2022-04-22 11:53:00|94989.3|94964.3|94989.1|94964.1|94992.6|94967.6|94988.4|94963.4|37
1650628390000|2022-04-22 11:53:10|94989|94964|94992|94967|94992.7|94967.7|94989|94964|48
1650628400000|2022-04-22 11:53:20|94992.1|94967.1|94988.9|94963.9|94992.1|94967.1|94985.3|94960.3|57
1650628410000|2022-04-22 11:53:30|94989|94964|94989.7|94964.7|94989.8|94964.8|94987.1|94962.1|41
1650628420000|2022-04-22 11:53:40|94989.6|94964.6|94990.5|94965.5|94991.1|94966.1|94985|94960|53
1650628430000|2022-04-22 11:53:50|94989.6|94964.6|94992.3|94967.3|94997.3|94972.3|94985.8|94960.8|62
1650628440000|2022-04-22 11:54:00|94991.8|94966.8|94975|94950|94994|94969|94974|94949|63
1650628450000|2022-04-22 11:54:10|94974.6|94949.6|94970.2|94945.2|94975.7|94950.7|94969.8|94944.8|55
1650628460000|2022-04-22 11:54:20|94970.9|94945.9|94969.3|94944.3|94975.1|94950.1|94969.3|94944.3|39
1650628470000|2022-04-22 11:54:30|94966.4|94941.4|94968.1|94943.1|94972.5|94947.5|94962.7|94937.7|75
1650628480000|2022-04-22 11:54:40|94967.9|94942.9|94969.2|94944.2|94970.2|94945.2|94963.9|94938.9|59
1650628490000|2022-04-22 11:54:50|94973.3|94948.3|94988.9|94963.9|94989.4|94964.4|94970.3|94945.3|67
1650628500000|2022-04-22 11:55:00|94988.3|94963.3|94990.8|94965.8|94990.8|94965.8|94984|94959|64
1650628510000|2022-04-22 11:55:10|94991.2|94966.2|94986.8|94961.8|94991.6|94966.6|94984.6|94959.6|67
1650628520000|2022-04-22 11:55:20|94984.9|94959.9|94981.5|94956.5|94985.2|94960.2|94978.3|94953.3|65
1650628530000|2022-04-22 11:55:30|94980.2|94955.2|94982.6|94957.6|94983.3|94958.3|94978|94953|59
1650628540000|2022-04-22 11:55:40|94983|94958|94986.8|94961.8|94986.9|94961.9|94982.8|94957.8|56
1650628550000|2022-04-22 11:55:50|94986.9|94961.9|94988.4|94963.4|94988.4|94963.4|94985.9|94960.9|32
1650628560000|2022-04-22 11:56:00|94987.5|94962.5|94994.2|94969.2|94994.8|94969.8|94986.4|94961.4|49
1650628570000|2022-04-22 11:56:10|94994.7|94969.7|94994.3|94969.3|94994.8|94969.8|94988.2|94963.2|53
1650628580000|2022-04-22 11:56:20|94994.1|94969.1|94991.1|94966.1|94994.1|94969.1|94988.9|94963.9|43
1650628590000|2022-04-22 11:56:30|94991.3|94966.3|94993.7|94968.7|94996.5|94971.5|94991.3|94966.3|39
1650628600000|2022-04-22 11:56:40|94993.9|94968.9|94985.9|94960.9|94994|94969|94985.9|94960.9|45
1650628610000|2022-04-22 11:56:50|94987.5|94962.5|94985.7|94960.7|94991.8|94966.8|94985.1|94960.1|55
1650628620000|2022-04-22 11:57:00|94985.3|94960.3|94981|94956|94988.5|94963.5|94981|94956|47
1650628630000|2022-04-22 11:57:10|94981.3|94956.3|94979.8|94954.8|94986|94961|94979.8|94954.8|54
1650628640000|2022-04-22 11:57:20|94977.7|94952.7|94973.1|94948.1|94979.6|94954.6|94972.7|94947.7|54
1650628650000|2022-04-22 11:57:30|94973.4|94948.4|94967.3|94942.3|94975|94950|94964.4|94939.4|46
1650628660000|2022-04-22 11:57:40|94967.7|94942.7|94964.2|94939.2|94967.8|94942.8|94963.9|94938.9|56
1650628670000|2022-04-22 11:57:50|94964|94939|94965.3|94940.3|94967.2|94942.2|94964|94939|46
1650628680000|2022-04-22 11:58:00|94965.9|94940.9|94974.8|94949.8|94977|94952|94965.9|94940.9|68
1650628690000|2022-04-22 11:58:10|94975|94950|94984.1|94959.1|94985.5|94960.5|94974.5|94949.5|67
1650628700000|2022-04-22 11:58:20|94984.2|94959.2|94982.7|94957.7|94988|94963|94980|94955|61
1650628710000|2022-04-22 11:58:30|94982.5|94957.5|94990.9|94965.9|94993.5|94968.5|94982.1|94957.1|60
1650628720000|2022-04-22 11:58:40|94990.7|94965.7|94992|94967|94995.2|94970.2|94988|94963|59
1650628730000|2022-04-22 11:58:50|94991.8|94966.8|94981.8|94956.8|94991.8|94966.8|94978.5|94953.5|63
1650628740000|2022-04-22 11:59:00|94981.7|94956.7|94979.6|94954.6|94981.9|94956.9|94970.6|94945.6|68
1650628750000|2022-04-22 11:59:10|94979.2|94954.2|94981.2|94956.2|94982|94957|94976.7|94951.7|55
1650628760000|2022-04-22 11:59:20|94980.7|94955.7|94984.2|94959.2|94987.5|94962.5|94979.6|94954.6|61
1650628770000|2022-04-22 11:59:30|94984.6|94959.6|94987.6|94962.6|94987.6|94962.6|94981|94956|55
1650628780000|2022-04-22 11:59:40|94987.9|94962.9|94989.1|94964.1|94989.4|94964.4|94986.4|94961.4|59
1650628790000|2022-04-22 11:59:50|94989.3|94964.3|94973.9|94948.9|94989.3|94964.3|94972.2|94947.2|59
1650628800000|2022-04-22 12:00:00|94974.6|94949.6|94977.4|94952.4|94980.3|94955.3|94972.7|94947.7|61
1650628810000|2022-04-22 12:00:10|94977.6|94952.6|94968.4|94943.4|94977.9|94952.9|94967.5|94942.5|58
1650628820000|2022-04-22 12:00:20|94967.8|94942.8|94969.1|94944.1|94969.9|94944.9|94967.4|94942.4|56
1650628830000|2022-04-22 12:00:30|94969.2|94944.2|94948.9|94923.9|94970.9|94945.9|94944.6|94919.6|61
1650628840000|2022-04-22 12:00:40|94947.6|94922.6|94953.4|94928.4|94956.7|94931.7|94944.1|94919.1|57
1650628850000|2022-04-22 12:00:50|94954.4|94929.4|94957.9|94932.9|94963.3|94938.3|94953.4|94928.4|71
1650628860000|2022-04-22 12:01:00|94958.2|94933.2|94970.7|94945.7|94974|94949|94957.6|94932.6|54
1650628870000|2022-04-22 12:01:10|94973|94948|94978.7|94953.7|94988.2|94963.2|94970|94945|75
1650628880000|2022-04-22 12:01:20|94979|94954|94971.4|94946.4|94979.9|94954.9|94965.3|94940.3|71
1650628890000|2022-04-22 12:01:30|94967.1|94942.1|94968.1|94943.1|94973.6|94948.6|94964.1|94939.1|66
1650628900000|2022-04-22 12:01:40|94968.3|94943.3|94972.9|94947.9|94973.3|94948.3|94966.1|94941.1|68
1650628910000|2022-04-22 12:01:50|94971.4|94946.4|94966.7|94941.7|94973.1|94948.1|94965.5|94940.5|64
1650628920000|2022-04-22 12:02:00|94966.8|94941.8|94964.6|94939.6|94966.8|94941.8|94963.5|94938.5|56
1650628930000|2022-04-22 12:02:10|94965|94940|94967.4|94942.4|94968.6|94943.6|94963.9|94938.9|56
1650628940000|2022-04-22 12:02:20|94967.5|94942.5|94970.7|94945.7|94974.4|94949.4|94967.5|94942.5|60
1650628950000|2022-04-22 12:02:30|94970.6|94945.6|94969.2|94944.2|94973.7|94948.7|94965.6|94940.6|52
1650628960000|2022-04-22 12:02:40|94969.1|94944.1|94971.8|94946.8|94975.3|94950.3|94969.1|94944.1|53
1650628970000|2022-04-22 12:02:50|94971.9|94946.9|94959.8|94934.8|94975.7|94950.7|94959.3|94934.3|65
1650628980000|2022-04-22 12:03:00|94959.9|94934.9|94960.3|94935.3|94961.7|94936.7|94957.2|94932.2|57
1650628990000|2022-04-22 12:03:10|94960|94935|94956.8|94931.8|94960|94935|94952.6|94927.6|48
1650629000000|2022-04-22 12:03:20|94956.1|94931.1|94957.7|94932.7|94959.2|94934.2|94956.1|94931.1|47
1650629010000|2022-04-22 12:03:30|94958|94933|94960.4|94935.4|94966|94941|94957.7|94932.7|60
1650629020000|2022-04-22 12:03:40|94960.5|94935.5|94961|94936|94962.1|94937.1|94958.3|94933.3|58
1650629030000|2022-04-22 12:03:50|94960.3|94935.3|94959.9|94934.9|94961.5|94936.5|94956.9|94931.9|54
1650629040000|2022-04-22 12:04:00|94960.2|94935.2|94959.6|94934.6|94961.3|94936.3|94956.1|94931.1|60
1650629050000|2022-04-22 12:04:10|94959.1|94934.1|94961.5|94936.5|94962.2|94937.2|94955.9|94930.9|55
1650629060000|2022-04-22 12:04:20|94961.4|94936.4|94975.9|94950.9|94977.5|94952.5|94957.9|94932.9|55
1650629070000|2022-04-22 12:04:30|94975.7|94950.7|94962.4|94937.4|94976.3|94951.3|94959.9|94934.9|60
1650629080000|2022-04-22 12:04:40|94958.9|94933.9|94962.8|94937.8|94963.2|94938.2|94958.9|94933.9|46
1650629090000|2022-04-22 12:04:50|94962.4|94937.4|94960|94935|94963.5|94938.5|94959.9|94934.9|42
1650629100000|2022-04-22 12:05:00|94959.9|94934.9|94964.5|94939.5|94965.7|94940.7|94958.9|94933.9|49
1650629110000|2022-04-22 12:05:10|94963.8|94938.8|94960.5|94935.5|94965.6|94940.6|94958.7|94933.7|48
1650629120000|2022-04-22 12:05:20|94960|94935|94962|94937|94970.2|94945.2|94959|94934|49
1650629130000|2022-04-22 12:05:30|94961|94936|94953.3|94928.3|94962.4|94937.4|94952.3|94927.3|65
1650629140000|2022-04-22 12:05:40|94954.4|94929.4|94959.5|94934.5|94959.5|94934.5|94952.7|94927.7|54
1650629150000|2022-04-22 12:05:50|94958.8|94933.8|94962.4|94937.4|94963.6|94938.6|94957.1|94932.1|48
1650629160000|2022-04-22 12:06:00|94962.7|94937.7|94958.6|94933.6|94962.8|94937.8|94958|94933|35
1650629170000|2022-04-22 12:06:10|94958.8|94933.8|94967.4|94942.4|94967.4|94942.4|94958.7|94933.7|27
1650629180000|2022-04-22 12:06:20|94968.3|94943.3|94966.6|94941.6|94969|94944|94966.3|94941.3|31
1650629190000|2022-04-22 12:06:30|94966.5|94941.5|94965.7|94940.7|94968.3|94943.3|94965.1|94940.1|30
1650629200000|2022-04-22 12:06:40|94964.5|94939.5|94965.6|94940.6|94968|94943|94964.5|94939.5|21
1650629210000|2022-04-22 12:06:50|94965.5|94940.5|94969.3|94944.3|94970.4|94945.4|94965.5|94940.5|34
1650629220000|2022-04-22 12:07:00|94968.9|94943.9|94976.3|94951.3|94989.5|94951.3|94962.6|94937.6|35
1650629230000|2022-04-22 12:07:10|94975.8|94950.8|94973.4|94948.4|94979.7|94954.7|94969.3|94944.3|52
1650629240000|2022-04-22 12:07:20|94974.1|94949.1|94985.8|94960.8|94986.1|94961.1|94972.3|94947.3|58
1650629250000|2022-04-22 12:07:30|94985.5|94960.5|94999.2|94974.2|94999.7|94974.7|94983.9|94958.9|65
1650629260000|2022-04-22 12:07:40|94999.7|94974.7|95001.1|94976.1|95001.8|94976.8|94999.3|94974.3|34
1650629270000|2022-04-22 12:07:50|95001.2|94976.2|95003.4|94978.4|95011.2|94979|94996.4|94959.3|46
1650629280000|2022-04-22 12:08:00|95003.7|94978.7|95002.3|94977.3|95004|94979|95001.5|94976.5|37
1650629290000|2022-04-22 12:08:10|95002.2|94977.2|94994.7|94969.7|95003.2|94978.2|94994.7|94969.7|28
1650629300000|2022-04-22 12:08:20|94994.4|94969.4|94955.7|94930.7|95008.7|94970.2|94953.7|94928.7|60
1650629310000|2022-04-22 12:08:30|94956.2|94931.2|94947.4|94922.4|94970.6|94932.8|94947.4|94915.6|56
1650629320000|2022-04-22 12:08:40|94946.7|94921.7|94946.6|94921.6|94948.1|94923.1|94941.6|94916.6|66
1650629330000|2022-04-22 12:08:50|94945|94920|94944.3|94919.3|94954|94929|94943.7|94918.7|57
1650629340000|2022-04-22 12:09:00|94943.7|94918.7|94951.8|94926.8|94954.5|94929.5|94943.5|94918.5|50
1650629350000|2022-04-22 12:09:10|94951.2|94926.2|94952|94927|94964.4|94928.5|94948.6|94914.4|49
1650629360000|2022-04-22 12:09:20|94952.4|94927.4|94951.2|94926.2|94953.3|94928.3|94951.2|94926.2|26
1650629370000|2022-04-22 12:09:30|94951.1|94926.1|94933.5|94883.5|94952.8|94927.8|94921.6|94882.9|58
1650629380000|2022-04-22 12:09:40|94934|94884|94934.5|94884.5|94936.2|94899.8|94921.4|94883.5|39
1650629390000|2022-04-22 12:09:50|94934.4|94884.4|94926|94901|94934.5|94901.5|94921.3|94884|41
1650629400000|2022-04-22 12:10:00|94925.6|94900.6|94936.2|94911.2|94936.2|94911.2|94925.6|94900.6|54
1650629410000|2022-04-22 12:10:10|94936.1|94911.1|94972.1|94947.1|94996.2|94958.1|94936.1|94911.1|64
1650629420000|2022-04-22 12:10:20|94972.7|94947.7|94969.7|94944.7|94973.1|94948.1|94968.6|94943.6|50
1650629430000|2022-04-22 12:10:30|94969.8|94944.8|94998.8|94973.8|94998.8|94973.8|94966.9|94941.9|68
1650629440000|2022-04-22 12:10:40|94997.6|94972.6|95000|94975|95004.4|94979.4|94994.5|94969.5|71
1650629450000|2022-04-22 12:10:50|94998.7|94973.7|95012.9|94962.9|95016.6|94978.2|94995.3|94961.7|60
1650629460000|2022-04-22 12:11:00|95013.3|94963.3|94997.6|94972.6|95016.3|94976.5|94995|94960.9|54
1650629470000|2022-04-22 12:11:10|94997.5|94972.5|95020.6|94970.6|95030.7|94992.6|94997.5|94968.3|75
1650629480000|2022-04-22 12:11:20|95020.8|94970.8|95008.8|94983.8|95020.8|94993.4|95004.4|94969.2|70
1650629490000|2022-04-22 12:11:30|95009.1|94984.1|95015.1|94990.1|95022|94990.6|95005.4|94972|64
1650629500000|2022-04-22 12:11:40|95015.7|94990.7|95013.5|94988.5|95018.6|94993.6|95013.3|94988.3|53
1650629510000|2022-04-22 12:11:50|95013.4|94988.4|95016.6|94991.6|95017.9|94992.9|95013.3|94988.3|45
1650629520000|2022-04-22 12:12:00|95019|94994|95017.4|94992.4|95019.4|94994.4|95015.8|94990.8|48
1650629530000|2022-04-22 12:12:10|95017.9|94992.9|95025.7|95000.7|95038.9|95002.9|95017.9|94988.2|51
1650629540000|2022-04-22 12:12:20|95026|95001|95023.5|94998.5|95026.9|95001.9|95022.7|94997.7|47
1650629550000|2022-04-22 12:12:30|95023.6|94998.6|95022.8|94997.8|95025.2|95000.2|95021.7|94996.7|54
1650629560000|2022-04-22 12:12:40|95022.9|94997.9|95013.7|94988.7|95025.4|95000.4|95011.7|94986.7|48
1650629570000|2022-04-22 12:12:50|95011.8|94986.8|94997.4|94972.4|95014.7|94989.7|94996|94971|55
1650629580000|2022-04-22 12:13:00|94998.2|94973.2|94996.7|94971.7|95013.9|94975.7|94996.5|94962|49
1650629590000|2022-04-22 12:13:10|94994.3|94969.3|95027.6|95002.6|95029.9|95004.9|94993.7|94968.7|65
1650629600000|2022-04-22 12:13:20|95025.8|95000.8|95018.6|94993.6|95034.2|95002.9|95009.8|94984.2|63
1650629610000|2022-04-22 12:13:30|95018.3|94993.3|95019.1|94994.1|95021.7|94996.7|95016.4|94991.4|56
1650629620000|2022-04-22 12:13:40|95019|94994|95011.9|94986.9|95019.9|94994.9|95011|94986|50
1650629630000|2022-04-22 12:13:50|95011.3|94986.3|95015.8|94990.8|95017.9|94992.9|95011.3|94986.3|61
1650629640000|2022-04-22 12:14:00|95015.6|94990.6|95016.4|94991.4|95017.5|94992.5|95013.7|94988.7|41
1650629650000|2022-04-22 12:14:10|95016.9|94991.9|95019.5|94994.5|95020.9|94995.9|95011.3|94986.3|50
1650629660000|2022-04-22 12:14:20|95019.8|94994.8|95020.3|94995.3|95022.5|94997.5|95018.6|94993.6|57
1650629670000|2022-04-22 12:14:30|95019.5|94994.5|95022.9|94997.9|95024.4|94999.4|95019.3|94994.3|54
1650629680000|2022-04-22 12:14:40|95022.4|94997.4|95024.9|94999.9|95025.5|95000.5|95022.1|94997.1|34
1650629690000|2022-04-22 12:14:50|95025|95000|95029.3|95004.3|95029.7|95004.7|95024.1|94999.1|58
1650629700000|2022-04-22 12:15:00|95028.7|95003.7|95033.5|95008.5|95041.1|95016.1|95025.4|95000.4|57
1650629710000|2022-04-22 12:15:10|95033.6|95008.6|95025.5|95000.5|95050|95025|95023.9|94998.9|69
1650629720000|2022-04-22 12:15:20|95024.4|94999.4|95031.9|95006.9|95039.3|95014.3|95024.4|94999.4|66
1650629730000|2022-04-22 12:15:30|95032.8|95007.8|95041.5|95016.5|95041.5|95016.5|95026.4|95001.4|61
1650629740000|2022-04-22 12:15:40|95041.1|95016.1|95032.6|95007.6|95041.3|95016.3|95028.4|95003.4|70
1650629750000|2022-04-22 12:15:50|95028.8|95003.8|95030.2|95005.2|95030.2|95005.2|95023.8|94998.8|59
1650629760000|2022-04-22 12:16:00|95030.3|95005.3|95025.5|95000.5|95034.2|95009.2|95025.5|95000.5|70
1650629770000|2022-04-22 12:16:10|95023.3|94998.3|95026.6|95001.6|95027.8|95002.8|95018.2|94993.2|69
1650629780000|2022-04-22 12:16:20|95027.1|95002.1|95026.2|95001.2|95032.9|95007.9|95026.2|95001.2|64
1650629790000|2022-04-22 12:16:30|95026.1|95001.1|95018.6|94993.6|95026.4|95001.4|95016.4|94991.4|61
1650629800000|2022-04-22 12:16:40|95017.8|94992.8|94998.1|94973.1|95025.3|94993|94997.2|94972.2|62
1650629810000|2022-04-22 12:16:50|94997.9|94972.9|94989.4|94964.4|94999.1|94974.1|94988.7|94963.7|59
1650629820000|2022-04-22 12:17:00|94990.9|94965.9|94988.2|94963.2|94993.6|94968.6|94986|94961|56
1650629830000|2022-04-22 12:17:10|94988.3|94963.3|94993.5|94968.5|94994.1|94969.1|94988.2|94963.2|63
1650629840000|2022-04-22 12:17:20|94993.4|94968.4|94986.3|94961.3|94993.5|94968.5|94984.8|94959.8|46
1650629850000|2022-04-22 12:17:30|94985.6|94960.6|94972|94947|94986.4|94961.4|94972|94947|57
1650629860000|2022-04-22 12:17:40|94970.5|94945.5|94971.2|94946.2|94975.9|94950.9|94969.3|94944.3|53
1650629870000|2022-04-22 12:17:50|94971.3|94946.3|94961.6|94936.6|94971.8|94946.8|94960.7|94935.7|70
1650629880000|2022-04-22 12:18:00|94961.2|94936.2|94961.6|94936.6|94962.6|94937.6|94950.2|94925.2|72
1650629890000|2022-04-22 12:18:10|94962|94937|94944.6|94919.6|94973.1|94948.1|94943.1|94918.1|68
1650629900000|2022-04-22 12:18:20|94944.5|94919.5|94942.5|94917.5|94945.9|94920.9|94932.6|94907.6|66
1650629910000|2022-04-22 12:18:30|94944.2|94919.2|94953.6|94928.6|94956.6|94931.6|94938.6|94913.6|74
1650629920000|2022-04-22 12:18:40|94954.6|94929.6|94972.9|94947.9|94972.9|94947.9|94953.1|94928.1|66
1650629930000|2022-04-22 12:18:50|94972.4|94947.4|94965.1|94940.1|94978.9|94953.9|94963.4|94938.4|66
1650629940000|2022-04-22 12:19:00|94976.3|94926.3|94960.6|94935.6|94977.4|94939.9|94959.6|94926.3|58
1650629950000|2022-04-22 12:19:10|94960.9|94935.9|94967.8|94942.8|94967.8|94942.8|94959.6|94934.6|64
1650629960000|2022-04-22 12:19:20|94966.9|94941.9|94986.4|94936.4|94986.7|94948.2|94966.9|94933.4|66
1650629970000|2022-04-22 12:19:30|94985.8|94935.8|94973.5|94948.5|94992.2|94962|94963.3|94935.8|66
1650629980000|2022-04-22 12:19:40|94972.7|94947.7|94969.9|94944.9|94983.6|94958.6|94965.6|94940.6|64
1650629990000|2022-04-22 12:19:50|94969.2|94944.2|94959.3|94934.3|94986.7|94948.5|94959.3|94934.3|71
1650630000000|2022-04-22 12:20:00|94959.2|94934.2|94975.9|94950.9|94993.7|94956.8|94959.2|94934.2|69
1650630010000|2022-04-22 12:20:10|94975.7|94950.7|94965.3|94940.3|94978.9|94953.9|94962.9|94937.9|69
1650630020000|2022-04-22 12:20:20|94965.2|94940.2|94972.6|94947.6|94990.6|94953.1|94963.4|94933.1|68
1650630030000|2022-04-22 12:20:30|94972.5|94947.5|94969.6|94944.6|94984.7|94959.7|94968.9|94943.9|69
1650630040000|2022-04-22 12:20:40|94969.9|94944.9|94981.2|94956.2|94987.8|94958.7|94967.1|94934.3|71
1650630050000|2022-04-22 12:20:50|94980.4|94955.4|94968.5|94943.5|94983.3|94958.3|94967.6|94942.6|73
1650630060000|2022-04-22 12:21:00|94970.2|94945.2|94972.7|94947.7|94973.5|94948.5|94969.9|94944.9|58
1650630070000|2022-04-22 12:21:10|94972.5|94947.5|94972.5|94947.5|94973|94948|94968.7|94943.7|54
1650630080000|2022-04-22 12:21:20|94972.4|94947.4|94989.4|94964.4|94994|94969|94972.2|94947.2|68
1650630090000|2022-04-22 12:21:30|94991.4|94966.4|94995.6|94970.6|94995.6|94970.6|94990.4|94965.4|67
1650630100000|2022-04-22 12:21:40|94995.7|94970.7|94985.6|94960.6|94995.9|94970.9|94984.9|94959.9|60
1650630110000|2022-04-22 12:21:50|94986.3|94961.3|94988.6|94963.6|94991.6|94966.6|94985|94960|50
1650630120000|2022-04-22 12:22:00|94986.9|94961.9|94988.6|94963.6|95001.2|94965|94982.7|94950.8|69
1650630130000|2022-04-22 12:22:10|94986.7|94961.7|94987.7|94962.7|94991.6|94966.6|94983.3|94958.3|74
1650630140000|2022-04-22 12:22:20|94988.2|94963.2|94984.2|94959.2|94991.2|94966.2|94983.6|94958.6|66
1650630150000|2022-04-22 12:22:30|94984.8|94959.8|94962.9|94937.9|94986.9|94960.5|94959.9|94924.7|71
1650630160000|2022-04-22 12:22:40|94961.4|94936.4|94957|94932|94978|94947.1|94942|94912.7|71
1650630170000|2022-04-22 12:22:50|94957.2|94932.2|94949.8|94924.8|94957.6|94932.6|94949.1|94924.1|60
1650630180000|2022-04-22 12:23:00|94950|94925|94948.3|94923.3|94950.6|94925.6|94937.4|94912.4|60
1650630190000|2022-04-22 12:23:10|94948.2|94923.2|94946|94921|94950.7|94925.7|94941.8|94916.8|56
1650630200000|2022-04-22 12:23:20|94945.5|94920.5|94946.6|94921.6|94950|94925|94942.7|94917.7|68
1650630210000|2022-04-22 12:23:30|94947.9|94922.9|94948.8|94923.8|94950.9|94925.9|94947.9|94922.9|42
1650630220000|2022-04-22 12:23:40|94948.9|94923.9|94948.5|94923.5|94971.1|94933.4|94947.6|94911|67
1650630230000|2022-04-22 12:23:50|94948.6|94923.6|94946.7|94921.7|94963.3|94925.4|94945.4|94911.7|62
1650630240000|2022-04-22 12:24:00|94946.8|94921.8|94965.6|94940.6|94978.3|94942.4|94946.8|94921.8|64
1650630250000|2022-04-22 12:24:10|94965.5|94940.5|94957.2|94932.2|94967.8|94942.8|94955|94930|62
1650630260000|2022-04-22 12:24:20|94956.7|94931.7|94959.8|94934.8|94960.1|94935.1|94956.7|94931.7|39
1650630270000|2022-04-22 12:24:30|94960.5|94935.5|94969.4|94944.4|94970.3|94945.3|94959.2|94934.2|50
1650630280000|2022-04-22 12:24:40|94969.9|94944.9|94966.9|94941.9|94976.3|94951.3|94959.6|94934.6|63
1650630290000|2022-04-22 12:24:50|94966.2|94941.2|94962.5|94937.5|94967.1|94942.1|94961.9|94936.9|53
1650630300000|2022-04-22 12:25:00|94962.4|94937.4|94967.8|94942.8|94967.9|94942.9|94962.4|94937.4|42
1650630310000|2022-04-22 12:25:10|94966.1|94941.1|94972.7|94947.7|94973.5|94948.5|94966.1|94941.1|47
1650630320000|2022-04-22 12:25:20|94972.2|94947.2|94970.3|94945.3|94975.7|94950.7|94968|94943|39
1650630330000|2022-04-22 12:25:30|94970.5|94945.5|94971.4|94946.4|94971.7|94946.7|94969.9|94944.9|33
1650630340000|2022-04-22 12:25:40|94970.8|94945.8|94968.1|94943.1|94972.8|94947.8|94967.2|94942.2|44
1650630350000|2022-04-22 12:25:50|94967.2|94942.2|94966|94941|94968.7|94943.7|94965.4|94940.4|48
1650630360000|2022-04-22 12:26:00|94966.4|94941.4|94961.4|94936.4|94969|94944|94960.6|94935.6|51
1650630370000|2022-04-22 12:26:10|94961.7|94936.7|94969.8|94944.8|94970.5|94945.5|94957.7|94932.7|64
1650630380000|2022-04-22 12:26:20|94969.9|94944.9|94967.2|94942.2|94973|94948|94966.4|94941.4|52
1650630390000|2022-04-22 12:26:30|94967.1|94942.1|94967.5|94942.5|94968.5|94943.5|94964.3|94939.3|45
1650630400000|2022-04-22 12:26:40|94967.3|94942.3|94965.4|94940.4|94968.4|94943.4|94960.5|94935.5|53
1650630410000|2022-04-22 12:26:50|94965.6|94940.6|94955.2|94930.2|94966.2|94941.2|94948.8|94923.8|61
1650630420000|2022-04-22 12:27:00|94955.4|94930.4|94959.3|94934.3|94959.9|94934.9|94952.4|94927.4|50
1650630430000|2022-04-22 12:27:10|94957.9|94932.9|94962.7|94937.7|94965.6|94940.6|94957|94932|44
1650630440000|2022-04-22 12:27:20|94961.5|94936.5|94963.6|94938.6|94964.4|94939.4|94960.2|94935.2|46
1650630450000|2022-04-22 12:27:30|94963|94938|94955.2|94930.2|94967.7|94942.7|94953.5|94928.5|59
1650630460000|2022-04-22 12:27:40|94955.9|94930.9|94948.1|94923.1|94955.9|94930.9|94948.1|94923.1|55
1650630470000|2022-04-22 12:27:50|94948.7|94923.7|94961|94936|94961.2|94936.2|94944.3|94919.3|66
1650630480000|2022-04-22 12:28:00|94961.2|94936.2|94966|94941|94968|94943|94960.2|94935.2|53
1650630490000|2022-04-22 12:28:10|94966.1|94941.1|94963.8|94938.8|94966.1|94941.1|94962.3|94937.3|58
1650630500000|2022-04-22 12:28:20|94963.9|94938.9|94939.9|94914.9|94964.2|94939.2|94939.1|94914.1|52
1650630510000|2022-04-22 12:28:30|94940.1|94915.1|94936.2|94911.2|94940.8|94915.8|94932.9|94907.9|60
1650630520000|2022-04-22 12:28:40|94936.3|94911.3|94927|94902|94939.1|94914.1|94926.8|94901.8|59
1650630530000|2022-04-22 12:28:50|94926.6|94901.6|94918.5|94893.5|94926.6|94901.6|94914.4|94889.4|63
1650630540000|2022-04-22 12:29:00|94919.9|94894.9|94944.8|94919.8|94955.8|94930.8|94918.7|94893.7|70
1650630550000|2022-04-22 12:29:10|94946.2|94921.2|94941.5|94916.5|94946.3|94921.3|94939.6|94914.6|58
1650630560000|2022-04-22 12:29:20|94941.2|94916.2|94941.6|94916.6|94941.6|94916.6|94934.5|94909.5|47
1650630570000|2022-04-22 12:29:30|94942.1|94917.1|94939.6|94914.6|94943.2|94918.2|94938.6|94913.6|49
1650630580000|2022-04-22 12:29:40|94939.3|94914.3|94947.3|94922.3|94947.4|94922.4|94938.8|94913.8|47
1650630590000|2022-04-22 12:29:50|94947.2|94922.2|94941.8|94916.8|94959.7|94923.4|94941.1|94903.6|52
1650630600000|2022-04-22 12:30:00|94942.3|94917.3|94944.9|94919.9|94945.8|94920.8|94941.3|94916.3|47
1650630610000|2022-04-22 12:30:10|94945.1|94920.1|94926.2|94876.2|94949.5|94924.5|94909.9|94873.7|76
1650630620000|2022-04-22 12:30:20|94926.5|94876.5|94913.7|94888.7|94939.8|94903.2|94911.7|94875.9|75
1650630630000|2022-04-22 12:30:30|94913.9|94888.9|94909.9|94884.9|94916.2|94891.2|94908.9|94883.9|56
1650630640000|2022-04-22 12:30:40|94909.8|94884.8|94894|94869|94909.9|94884.9|94888.7|94853.1|61
1650630650000|2022-04-22 12:30:50|94894.2|94869.2|94884|94859|94894.2|94869.2|94882.9|94857.9|67
1650630660000|2022-04-22 12:31:00|94881.7|94856.7|94889|94864|94890.1|94865.1|94874.5|94849.5|63
1650630670000|2022-04-22 12:31:10|94900.7|94875.7|94904.7|94879.7|94904.9|94879.9|94900.3|94875.3|59
1650630680000|2022-04-22 12:31:20|94904.2|94879.2|94897.2|94872.2|94905.2|94880.2|94897|94872|45
1650630690000|2022-04-22 12:31:30|94895.2|94870.2|94911.8|94886.8|94914.9|94889.9|94895|94870|58
1650630700000|2022-04-22 12:31:40|94912.8|94887.8|94918.6|94893.6|94924.1|94899.1|94910|94885|43
1650630710000|2022-04-22 12:31:50|94918.9|94893.9|94921|94896|94921|94896|94912.4|94887.4|56
1650630720000|2022-04-22 12:32:00|94921.3|94896.3|94917.9|94892.9|94932.8|94907.8|94917.7|94892.7|55
1650630730000|2022-04-22 12:32:10|94918.1|94893.1|94912.5|94887.5|94923.2|94898.2|94910.8|94885.8|51
1650630740000|2022-04-22 12:32:20|94912.3|94887.3|94916.9|94891.9|94917.7|94892.7|94911.2|94886.2|46
1650630750000|2022-04-22 12:32:30|94917.6|94892.6|94918.8|94893.8|94919.2|94894.2|94916.2|94891.2|44
1650630760000|2022-04-22 12:32:40|94918.6|94893.6|94916.5|94891.5|94919.2|94894.2|94916.5|94891.5|39
1650630770000|2022-04-22 12:32:50|94916.6|94891.6|94898.3|94873.3|94916.6|94891.6|94898.3|94873.3|48
1650630780000|2022-04-22 12:33:00|94898.2|94873.2|94915|94865|94920.9|94883.6|94896|94861|69
1650630790000|2022-04-22 12:33:10|94902.9|94877.9|94900.3|94875.3|94913.5|94878.9|94899.3|94861.6|41
1650630800000|2022-04-22 12:33:20|94900.2|94875.2|94917.5|94892.5|94929.8|94892.9|94899.2|94863.3|38
1650630810000|2022-04-22 12:33:30|94917.4|94892.4|94859.2|94834.2|94918.7|94892.4|94857.4|94816|57
1650630820000|2022-04-22 12:33:40|94860|94835|94873.1|94848.1|94874.7|94849.7|94837.5|94800.8|72
1650630830000|2022-04-22 12:33:50|94871.6|94846.6|94831.7|94806.7|94871.6|94846.6|94831.6|94803.6|67
1650630840000|2022-04-22 12:34:00|94830.5|94805.5|94831.9|94806.9|94836|94811|94830.1|94805.1|48
1650630850000|2022-04-22 12:34:10|94832.3|94807.3|94834.8|94809.8|94835.6|94810.6|94831|94806|29
1650630860000|2022-04-22 12:34:20|94832.5|94807.5|94846|94796|94846.5|94808.8|94832|94794.3|39
1650630870000|2022-04-22 12:34:30|94846.1|94796.1|94853.6|94803.6|94853.6|94818.5|94837.5|94795.7|47
1650630880000|2022-04-22 12:34:40|94854.7|94804.7|94846.8|94821.8|94857.7|94822.2|94840.2|94804.7|59
1650630890000|2022-04-22 12:34:50|94846.6|94821.6|94854.7|94804.7|94858.3|94830.6|94845.3|94804.7|62
1650630900000|2022-04-22 12:35:00|94854.6|94804.6|94827.5|94802.5|94855.5|94818.1|94827.3|94802.3|55
1650630910000|2022-04-22 12:35:10|94826.8|94801.8|94817.4|94792.4|94827.6|94802.6|94815.9|94790.9|56
1650630920000|2022-04-22 12:35:20|94815.9|94790.9|94819.1|94794.1|94826.8|94801.8|94815.9|94790.9|47
1650630930000|2022-04-22 12:35:30|94818.6|94793.6|94820.7|94795.7|94824.7|94799.7|94816.7|94791.7|50
1650630940000|2022-04-22 12:35:40|94820.1|94795.1|94825|94800|94830.2|94805.2|94820.1|94795.1|44
1650630950000|2022-04-22 12:35:50|94826.1|94801.1|94805.4|94780.4|94827.9|94802.9|94805.3|94780.3|65
1650630960000|2022-04-22 12:36:00|94805.5|94780.5|94799.3|94774.3|94807.5|94782.5|94794.8|94769.8|65
1650630970000|2022-04-22 12:36:10|94798.4|94773.4|94800.8|94775.8|94806.5|94781.5|94797.4|94772.4|66
1650630980000|2022-04-22 12:36:20|94799.6|94774.6|94795.8|94770.8|94802.4|94777.4|94795.8|94770.8|49
1650630990000|2022-04-22 12:36:30|94791.6|94766.6|94791.7|94766.7|94804|94779|94786|94761|62
1650631000000|2022-04-22 12:36:40|94791.4|94766.4|94780.8|94755.8|94793.5|94768.5|94774.4|94749.4|66
1650631010000|2022-04-22 12:36:50|94778.2|94753.2|94792.4|94767.4|94793.4|94768.4|94772.5|94747.5|55
1650631020000|2022-04-22 12:37:00|94792|94767|94791.2|94766.2|94792.8|94767.8|94788|94763|47
1650631030000|2022-04-22 12:37:10|94791.1|94766.1|94801.9|94776.9|94813.3|94779|94789.9|94763.3|55
1650631040000|2022-04-22 12:37:20|94801.7|94776.7|94800.1|94775.1|94804.1|94779.1|94799.2|94774.2|46
1650631050000|2022-04-22 12:37:30|94800|94775|94790|94765|94800.3|94775.3|94784.6|94759.6|53
1650631060000|2022-04-22 12:37:40|94790.1|94765.1|94797.8|94772.8|94799.8|94774.8|94789.9|94764.9|54
1650631070000|2022-04-22 12:37:50|94797.7|94772.7|94783.2|94758.2|94797.9|94772.9|94783.2|94758.2|60
1650631080000|2022-04-22 12:38:00|94784.1|94759.1|94774.8|94749.8|94785.7|94760.7|94774.1|94749.1|64
1650631090000|2022-04-22 12:38:10|94773.7|94748.7|94780.2|94755.2|94785.1|94760.1|94773.7|94748.7|71
1650631100000|2022-04-22 12:38:20|94780.1|94755.1|94782.9|94757.9|94786.3|94761.3|94778.5|94753.5|55
1650631110000|2022-04-22 12:38:30|94783.1|94758.1|94783.5|94758.5|94786.2|94761.2|94781.5|94756.5|34
1650631120000|2022-04-22 12:38:40|94783.4|94758.4|94784.3|94759.3|94785.2|94760.2|94783.4|94758.4|38
1650631130000|2022-04-22 12:38:50|94784.1|94759.1|94786.3|94761.3|94790|94765|94783.7|94758.7|39
1650631140000|2022-04-22 12:39:00|94786.6|94761.6|94784.1|94759.1|94787|94762|94783.2|94758.2|44
1650631150000|2022-04-22 12:39:10|94784.5|94759.5|94781.3|94756.3|94784.5|94759.5|94779.7|94754.7|37
1650631160000|2022-04-22 12:39:20|94781.4|94756.4|94773.5|94748.5|94782.3|94757.3|94772.1|94747.1|54
1650631170000|2022-04-22 12:39:30|94773.1|94748.1|94777.2|94752.2|94777.2|94752.2|94770.8|94745.8|37
1650631180000|2022-04-22 12:39:40|94776.5|94751.5|94796.9|94771.9|94797.2|94772.2|94776|94751|47
1650631190000|2022-04-22 12:39:50|94797.2|94772.2|94787.6|94762.6|94804.7|94772.2|94787.6|94751.7|37
1650631200000|2022-04-22 12:40:00|94787.9|94762.9|94786.2|94761.2|94788.2|94763.2|94784.5|94759.5|33
1650631210000|2022-04-22 12:40:10|94786.5|94761.5|94798.6|94773.6|94800.8|94775.8|94785.4|94760.4|53
1650631220000|2022-04-22 12:40:20|94798.7|94773.7|94795.8|94770.8|94799|94774|94790.8|94765.8|34
1650631230000|2022-04-22 12:40:30|94796.8|94771.8|94800.9|94775.9|94804.8|94779.8|94795.8|94770.8|51
1650631240000|2022-04-22 12:40:40|94800.6|94775.6|94793.7|94768.7|94812.7|94775.8|94792.6|94762.7|46
1650631250000|2022-04-22 12:40:50|94793.5|94768.5|94798.3|94773.3|94800.1|94775.1|94793.3|94768.3|53
1650631260000|2022-04-22 12:41:00|94798.4|94773.4|94791.7|94766.7|94798.4|94773.4|94790.9|94765.9|50
1650631270000|2022-04-22 12:41:10|94792.2|94767.2|94792.5|94767.5|94792.8|94767.8|94789.8|94764.8|26
1650631280000|2022-04-22 12:41:20|94791.8|94766.8|94799.1|94749.1|94803.6|94768.7|94786.5|94748.3|67
1650631290000|2022-04-22 12:41:30|94798.7|94748.7|94791|94766|94814.2|94774.1|94780.9|94747.6|71
1650631300000|2022-04-22 12:41:40|94789.9|94764.9|94802.1|94752.1|94803.2|94764.9|94782.9|94744.8|63
1650631310000|2022-04-22 12:41:50|94802.7|94752.7|94806.3|94781.3|94813.4|94781.8|94784.7|94752.7|62
1650631320000|2022-04-22 12:42:00|94808|94783|94815.2|94790.2|94817.1|94792.1|94808|94783|56
1650631330000|2022-04-22 12:42:10|94815.3|94790.3|94818.4|94793.4|94838.2|94799.5|94801.6|94768.3|68
1650631340000|2022-04-22 12:42:20|94818.1|94793.1|94846.8|94796.8|94851.1|94808.5|94817.4|94782.2|64
1650631350000|2022-04-22 12:42:30|94847.1|94797.1|94837.8|94787.8|94847.2|94810.3|94821.4|94782.1|68
1650631360000|2022-04-22 12:42:40|94837.4|94787.4|94839.4|94789.4|94843.3|94804.3|94829.1|94785.9|59
1650631370000|2022-04-22 12:42:50|94837.7|94787.7|94842|94792|94848.6|94815.2|94831.2|94785.4|55
1650631380000|2022-04-22 12:43:00|94840|94790|94836.6|94786.6|94840|94801.8|94825.7|94780.7|69
1650631390000|2022-04-22 12:43:10|94836.4|94786.4|94855.3|94805.3|94857.5|94818.5|94835.9|94785.9|67
1650631400000|2022-04-22 12:43:20|94855.4|94805.4|94846.7|94821.7|94860.3|94824.8|94844.5|94805.4|69
1650631410000|2022-04-22 12:43:30|94862.3|94812.3|94857.9|94807.9|94867.9|94833.2|94844.3|94806.4|64
1650631420000|2022-04-22 12:43:40|94857.4|94807.4|94874.7|94849.7|94882.8|94849.7|94852.2|94807.3|74
1650631430000|2022-04-22 12:43:50|94873.8|94848.8|94879.8|94854.8|94892.8|94856.9|94870.7|94834.5|68
1650631440000|2022-04-22 12:44:00|94879.3|94854.3|94899.5|94849.5|94902|94859.7|94878|94849.3|55
1650631450000|2022-04-22 12:44:10|94884.1|94859.1|94870|94845|94895.5|94859.1|94870|94833.7|72
1650631460000|2022-04-22 12:44:20|94884.4|94834.4|94898.4|94848.4|94898.4|94859.9|94872.2|94833.1|68
1650631470000|2022-04-22 12:44:30|94896.2|94846.2|94880.1|94855.1|94897.9|94858.7|94879.5|94844.3|62
1650631480000|2022-04-22 12:44:40|94880.3|94855.3|94869.9|94844.9|94882.5|94856.4|94864.2|94832.4|67
1650631490000|2022-04-22 12:44:50|94869.7|94844.7|94866.4|94841.4|94872.3|94847.3|94860.9|94835.9|63
1650631500000|2022-04-22 12:45:00|94866.2|94841.2|94892.4|94867.4|94905|94869.2|94864.2|94839.2|48
1650631510000|2022-04-22 12:45:10|94892.6|94867.6|94892|94867|94896.7|94871.7|94886.6|94861.6|61
1650631520000|2022-04-22 12:45:20|94891.7|94866.7|94896.3|94871.3|94896.8|94871.8|94891.7|94866.7|52
1650631530000|2022-04-22 12:45:30|94896.2|94871.2|94894.6|94869.6|94896.6|94871.6|94893.6|94868.6|49
1650631540000|2022-04-22 12:45:40|94894.1|94869.1|94894.5|94869.5|94895.8|94870.8|94893.9|94868.9|46
1650631550000|2022-04-22 12:45:50|94894.6|94869.6|94884.8|94859.8|94894.8|94869.8|94884.7|94859.7|50
1650631560000|2022-04-22 12:46:00|94884.9|94859.9|94883.5|94858.5|94897|94872|94882.3|94857.3|57
1650631570000|2022-04-22 12:46:10|94883.7|94858.7|94887.3|94862.3|94890.2|94865.2|94883.3|94858.3|55
1650631580000|2022-04-22 12:46:20|94886.9|94861.9|94881.4|94856.4|94887.8|94862.8|94879.8|94854.8|50
1650631590000|2022-04-22 12:46:30|94883.1|94858.1|94883.2|94858.2|94884.9|94859.9|94882.9|94857.9|41
1650631600000|2022-04-22 12:46:40|94883.4|94858.4|94879.6|94854.6|94883.4|94858.4|94876.7|94851.7|49
1650631610000|2022-04-22 12:46:50|94879.1|94854.1|94880.8|94855.8|94880.8|94855.8|94877.8|94852.8|39
1650631620000|2022-04-22 12:47:00|94882.2|94857.2|94881.1|94856.1|94883|94858|94878|94853|65
1650631630000|2022-04-22 12:47:10|94880.8|94855.8|94872|94847|94880.8|94855.8|94866.7|94841.7|61
1650631640000|2022-04-22 12:47:20|94871.3|94846.3|94867.7|94842.7|94872.7|94847.7|94867.3|94842.3|67
1650631650000|2022-04-22 12:47:30|94867.9|94842.9|94875.5|94850.5|94878.6|94853.6|94867.9|94842.9|60
1650631660000|2022-04-22 12:47:40|94875.4|94850.4|94875.7|94850.7|94876.7|94851.7|94874.5|94849.5|59
1650631670000|2022-04-22 12:47:50|94875.8|94850.8|94872.3|94847.3|94878|94853|94869.7|94844.7|63
1650631680000|2022-04-22 12:48:00|94873.2|94848.2|94875.3|94850.3|94875.3|94850.3|94869.3|94844.3|65
1650631690000|2022-04-22 12:48:10|94874.1|94849.1|94850.9|94825.9|94875.5|94850.5|94849.1|94824.1|71
1650631700000|2022-04-22 12:48:20|94850.8|94825.8|94851|94826|94852.3|94827.3|94843.8|94818.8|67
1650631710000|2022-04-22 12:48:30|94849.8|94824.8|94842|94817|94853.8|94827|94833.4|94803.8|71
1650631720000|2022-04-22 12:48:40|94841.8|94816.8|94822.4|94797.4|94843.7|94818.7|94820.8|94795.8|62
1650631730000|2022-04-22 12:48:50|94821.1|94796.1|94837.1|94812.1|94849.2|94814|94817.1|94783.1|57
1650631740000|2022-04-22 12:49:00|94836.5|94811.5|94841.3|94816.3|94855.9|94830.9|94832.2|94807.2|67
1650631750000|2022-04-22 12:49:10|94841.6|94816.6|94832.8|94807.8|94843.2|94818.2|94831.1|94806.1|55
1650631760000|2022-04-22 12:49:20|94833.3|94808.3|94816.2|94791.2|94838.1|94808.4|94816.2|94787.2|54
1650631770000|2022-04-22 12:49:30|94817.2|94792.2|94800.6|94775.6|94817.2|94792.2|94799.2|94774.2|52
1650631780000|2022-04-22 12:49:40|94800.2|94775.2|94797.3|94772.3|94801|94776|94789.1|94764.1|52
1650631790000|2022-04-22 12:49:50|94797.7|94772.7|94799.5|94774.5|94800.2|94775.2|94792.3|94767.3|39
1650631800000|2022-04-22 12:50:00|94799.4|94774.4|94843.8|94818.8|94843.8|94818.8|94794.1|94769.1|71
1650631810000|2022-04-22 12:50:10|94843.1|94818.1|94863.2|94838.2|94863.2|94838.2|94843.1|94818.1|64
1650631820000|2022-04-22 12:50:20|94863.4|94838.4|94862.9|94837.9|94864.7|94839.7|94862.4|94837.4|54
1650631830000|2022-04-22 12:50:30|94862.7|94837.7|94871.7|94846.7|94872.6|94847.6|94862.7|94837.7|67
1650631840000|2022-04-22 12:50:40|94871.6|94846.6|94876.5|94851.5|94876.5|94851.5|94871|94846|59
1650631850000|2022-04-22 12:50:50|94876.2|94851.2|94864.8|94839.8|94876.8|94851.8|94862.8|94837.8|46
1650631860000|2022-04-22 12:51:00|94864.9|94839.9|94865.7|94840.7|94866.3|94841.3|94864.5|94839.5|50
1650631870000|2022-04-22 12:51:10|94865.4|94840.4|94848.3|94823.3|94865.4|94840.4|94847.5|94822.5|59
1650631880000|2022-04-22 12:51:20|94847.7|94822.7|94844.2|94819.2|94874.1|94849.1|94843.9|94818.9|57
1650631890000|2022-04-22 12:51:30|94842.4|94817.4|94842|94817|94855.6|94820.8|94836.5|94805.6|57
1650631900000|2022-04-22 12:51:40|94841.5|94816.5|94840.9|94815.9|94841.7|94816.7|94839|94814|49
1650631910000|2022-04-22 12:51:50|94839.6|94814.6|94838.5|94813.5|94840.9|94815.9|94836.6|94811.6|36
1650631920000|2022-04-22 12:52:00|94837.9|94812.9|94836.4|94811.4|94839.3|94814.3|94835.9|94810.9|43
1650631930000|2022-04-22 12:52:10|94836.8|94811.8|94845.1|94820.1|94845.1|94820.1|94836.8|94811.8|55
1650631940000|2022-04-22 12:52:20|94844.9|94819.9|94848.8|94823.8|94849.1|94824.1|94844.3|94819.3|55
1650631950000|2022-04-22 12:52:30|94848.7|94823.7|94843.4|94818.4|94853.4|94828.4|94843.4|94818.4|68
1650631960000|2022-04-22 12:52:40|94842.9|94817.9|94840.4|94815.4|94844.7|94819.7|94839|94814|57
1650631970000|2022-04-22 12:52:50|94840.2|94815.2|94838.4|94813.4|94841|94816|94836.4|94811.4|55
1650631980000|2022-04-22 12:53:00|94838.7|94813.7|94833.1|94808.1|94841.2|94816.2|94832|94807|61
1650631990000|2022-04-22 12:53:10|94833.5|94808.5|94835.8|94810.8|94837.1|94812.1|94833.4|94808.4|53
1650632000000|2022-04-22 12:53:20|94836.2|94811.2|94847.1|94822.1|94847.5|94822.5|94836.2|94811.2|61
1650632010000|2022-04-22 12:53:30|94847.5|94822.5|94846.1|94821.1|94847.5|94822.5|94838.7|94813.7|70
1650632020000|2022-04-22 12:53:40|94846.4|94821.4|94846.3|94821.3|94847.5|94822.5|94845.1|94820.1|34
1650632030000|2022-04-22 12:53:50|94846.7|94821.7|94840.9|94815.9|94846.7|94821.7|94839.1|94814.1|53
1650632040000|2022-04-22 12:54:00|94841.1|94816.1|94829|94804|94843.2|94818.2|94827.7|94802.7|61
1650632050000|2022-04-22 12:54:10|94828.7|94803.7|94826.7|94801.7|94830.9|94805.9|94825.8|94800.8|64
1650632060000|2022-04-22 12:54:20|94826.3|94801.3|94822.4|94797.4|94826.4|94801.4|94822.2|94797.2|53
1650632070000|2022-04-22 12:54:30|94822.3|94797.3|94812.1|94787.1|94822.9|94797.9|94811.9|94786.9|55
1650632080000|2022-04-22 12:54:40|94810.9|94785.9|94814.8|94789.8|94816|94791|94810.9|94785.9|48
1650632090000|2022-04-22 12:54:50|94814.7|94789.7|94810.6|94785.6|94814.7|94789.7|94810.1|94785.1|43
1650632100000|2022-04-22 12:55:00|94811.1|94786.1|94806.7|94781.7|94811.7|94786.7|94806.7|94781.7|46
1650632110000|2022-04-22 12:55:10|94806.6|94781.6|94794.7|94769.7|94807.1|94782.1|94793.7|94768.7|61
1650632120000|2022-04-22 12:55:20|94795.4|94770.4|94793.5|94768.5|94799.3|94774.3|94792.9|94767.9|50
1650632130000|2022-04-22 12:55:30|94793.9|94768.9|94784.2|94759.2|94798.5|94773.5|94783.6|94758.6|46
1650632140000|2022-04-22 12:55:40|94784.4|94759.4|94768.9|94743.9|94788.8|94763.8|94767.2|94742.2|55
1650632150000|2022-04-22 12:55:50|94770.8|94745.8|94773.3|94748.3|94773.3|94748.3|94768.2|94743.2|65
1650632160000|2022-04-22 12:56:00|94773.6|94748.6|94778.8|94753.8|94780.5|94755.5|94773.1|94748.1|60
1650632170000|2022-04-22 12:56:10|94779|94754|94780.6|94755.6|94780.9|94755.9|94778.3|94753.3|49
1650632180000|2022-04-22 12:56:20|94781.1|94756.1|94804.5|94779.5|94809.6|94784.6|94778.8|94753.8|53
1650632190000|2022-04-22 12:56:30|94799.4|94774.4|94795.5|94770.5|94800.9|94775.9|94794.3|94769.3|63
1650632200000|2022-04-22 12:56:40|94795.4|94770.4|94788.6|94763.6|94796|94771|94788|94763|54
1650632210000|2022-04-22 12:56:50|94788.4|94763.4|94781.2|94756.2|94790.9|94765.9|94780.4|94755.4|46
1650632220000|2022-04-22 12:57:00|94780.5|94755.5|94796.4|94771.4|94796.5|94771.5|94779.5|94742.1|61
1650632230000|2022-04-22 12:57:10|94797.2|94772.2|94790.3|94765.3|94809.8|94772.4|94790.3|94757.8|53
1650632240000|2022-04-22 12:57:20|94791.2|94766.2|94800.2|94775.2|94801.7|94776.7|94787.8|94762.8|65
1650632250000|2022-04-22 12:57:30|94801|94776|94801.5|94776.5|94801.8|94776.8|94797.7|94772.7|56
1650632260000|2022-04-22 12:57:40|94801.6|94776.6|94797|94772|94801.6|94776.6|94795.5|94770.5|59
1650632270000|2022-04-22 12:57:50|94797.3|94772.3|94793.9|94768.9|94809.5|94774.5|94792.2|94754.8|53
1650632280000|2022-04-22 12:58:00|94792.9|94767.9|94797.4|94772.4|94812.6|94779.9|94792.9|94753.8|62
1650632290000|2022-04-22 12:58:10|94798|94773|94797.9|94772.9|94819.4|94781.9|94797.5|94760.4|67
1650632300000|2022-04-22 12:58:20|94798.8|94773.8|94810.2|94785.2|94823.1|94785.6|94798.8|94768.3|71
1650632310000|2022-04-22 12:58:30|94810.1|94785.1|94812.9|94787.9|94829.2|94789.3|94808.2|94776|63
1650632320000|2022-04-22 12:58:40|94812.2|94787.2|94798.1|94773.1|94827.1|94789.7|94797.5|94772.5|65
1650632330000|2022-04-22 12:58:50|94798.8|94773.8|94791|94766|94799.6|94774.6|94790.3|94765.3|62
1650632340000|2022-04-22 12:59:00|94791.3|94766.3|94805.6|94780.6|94807.4|94782.4|94791.3|94766.3|63
1650632350000|2022-04-22 12:59:10|94805.4|94780.4|94808.8|94783.8|94809|94784|94797.5|94772.5|59
1650632360000|2022-04-22 12:59:20|94810.1|94785.1|94798.7|94773.7|94812|94787|94794.7|94769.7|64
1650632370000|2022-04-22 12:59:30|94798|94773|94796.4|94771.4|94799|94774|94796.1|94771.1|51
1650632380000|2022-04-22 12:59:40|94796.1|94771.1|94797.5|94772.5|94797.5|94772.5|94795.1|94770.1|51
1650632390000|2022-04-22 12:59:50|94797.6|94772.6|94814.4|94789.4|94814.7|94789.7|94797|94772|57
1650632400000|2022-04-22 13:00:00|94812.9|94787.9|94827.7|94777.7|94827.7|94790.9|94809.7|94773.1|66
1650632410000|2022-04-22 13:00:10|94829.8|94779.8|94826.8|94776.8|94829.8|94787.1|94809.7|94772.3|54
1650632420000|2022-04-22 13:00:20|94826.5|94776.5|94822.5|94772.5|94829|94788.4|94812.9|94772|51
1650632430000|2022-04-22 13:00:30|94821.7|94771.7|94816.8|94791.8|94827.9|94793.3|94812.5|94771.4|57
1650632440000|2022-04-22 13:00:40|94817.5|94792.5|94842|94792|94843.1|94805.5|94815|94779.7|64
1650632450000|2022-04-22 13:00:50|94842.3|94792.3|94841.7|94791.7|94845.6|94795.6|94837.6|94787.6|64
1650632460000|2022-04-22 13:01:00|94840.9|94790.9|94823.7|94798.7|94844.3|94807.6|94814.2|94787.3|63
1650632470000|2022-04-22 13:01:10|94824.6|94799.6|94814.8|94789.8|94830.4|94799.6|94809.8|94777.2|63
1650632480000|2022-04-22 13:01:20|94814.6|94789.6|94822.2|94797.2|94826.5|94801.5|94814|94789|62
1650632490000|2022-04-22 13:01:30|94822.4|94797.4|94828.8|94803.8|94830.1|94805.1|94821.6|94796.6|52
1650632500000|2022-04-22 13:01:40|94829.1|94804.1|94825.5|94800.5|94835.2|94810.2|94816.5|94791.5|71
1650632510000|2022-04-22 13:01:50|94826.9|94801.9|94829.9|94804.9|94833.4|94808.4|94825.8|94800.8|56
1650632520000|2022-04-22 13:02:00|94830.3|94805.3|94830.3|94805.3|94832.5|94807.5|94821.3|94796.3|62
1650632530000|2022-04-22 13:02:10|94830.8|94805.8|94829.3|94804.3|94837.1|94812.1|94829.1|94804.1|59
1650632540000|2022-04-22 13:02:20|94829.5|94804.5|94831.6|94806.6|94832.2|94807.2|94828.6|94803.6|39
1650632550000|2022-04-22 13:02:30|94829.8|94804.8|94828.5|94803.5|94831.1|94806.1|94827.5|94802.5|41
1650632560000|2022-04-22 13:02:40|94828.1|94803.1|94828|94803|94829.1|94804.1|94827.3|94802.3|38
1650632570000|2022-04-22 13:02:50|94828.3|94803.3|94827.8|94802.8|94829.6|94804.6|94826.5|94801.5|40
1650632580000|2022-04-22 13:03:00|94827.3|94802.3|94822.1|94797.1|94829.4|94804.4|94822.1|94797.1|49
1650632590000|2022-04-22 13:03:10|94821.7|94796.7|94792.4|94767.4|94823.5|94798.5|94791.9|94766.9|61
1650632600000|2022-04-22 13:03:20|94792.3|94767.3|94791.5|94766.5|94807.1|94771.4|94791.3|94756.2|53
1650632610000|2022-04-22 13:03:30|94793.6|94768.6|94784.9|94759.9|94799.6|94770.3|94784.2|94747.8|48
1650632620000|2022-04-22 13:03:40|94783.1|94758.1|94782.8|94757.8|94787.2|94762.2|94781.4|94756.4|49
1650632630000|2022-04-22 13:03:50|94783.1|94758.1|94787.9|94762.9|94787.9|94762.9|94782.6|94757.6|38
1650632640000|2022-04-22 13:04:00|94788.2|94763.2|94789.4|94764.4|94791.9|94766.9|94787.3|94762.3|38
1650632650000|2022-04-22 13:04:10|94789.7|94764.7|94791.9|94766.9|94797.2|94772.2|94789.7|94764.7|35
1650632660000|2022-04-22 13:04:20|94792.1|94767.1|94788.6|94763.6|94793.5|94768.5|94786.1|94761.1|31
1650632670000|2022-04-22 13:04:30|94788.9|94763.9|94788|94763|94792.2|94767.2|94786.4|94761.4|38
1650632680000|2022-04-22 13:04:40|94788.1|94763.1|94790.8|94765.8|94791.7|94766.7|94787.9|94762.9|39
1650632690000|2022-04-22 13:04:50|94790.7|94765.7|94783.3|94758.3|94790.9|94765.9|94782.7|94757.7|42
1650632700000|2022-04-22 13:05:00|94783.7|94758.7|94782.2|94757.2|94785.4|94760.4|94780.8|94755.8|40
1650632710000|2022-04-22 13:05:10|94782.6|94757.6|94780.3|94755.3|94782.6|94757.6|94779.2|94754.2|54
1650632720000|2022-04-22 13:05:20|94779.8|94754.8|94787.2|94762.2|94787.8|94762.8|94774.2|94749.2|42
1650632730000|2022-04-22 13:05:30|94786.8|94761.8|94794|94769|94799|94774|94782.9|94757.9|58
1650632740000|2022-04-22 13:05:40|94794.6|94769.6|94785.5|94760.5|94794.6|94769.6|94783.8|94758.8|55
1650632750000|2022-04-22 13:05:50|94786|94761|94780.9|94755.9|94786.1|94761.1|94765.8|94740.8|66
1650632760000|2022-04-22 13:06:00|94780.7|94755.7|94776.7|94751.7|94782.7|94757.7|94776.4|94751.4|60
1650632770000|2022-04-22 13:06:10|94776.8|94751.8|94768.6|94743.6|94778.1|94753.1|94768.6|94743.6|49
1650632780000|2022-04-22 13:06:20|94770.5|94745.5|94768.9|94743.9|94771|94746|94764.8|94739.8|54
1650632790000|2022-04-22 13:06:30|94769.7|94744.7|94767.5|94742.5|94769.9|94744.9|94766|94741|46
1650632800000|2022-04-22 13:06:40|94766.2|94741.2|94760.1|94735.1|94766.2|94741.2|94759.6|94734.6|53
1650632810000|2022-04-22 13:06:50|94758.3|94733.3|94755.7|94730.7|94760.4|94735.4|94754.1|94729.1|45
1650632820000|2022-04-22 13:07:00|94753.6|94728.6|94741.3|94716.3|94754.8|94729.8|94739.1|94714.1|58
1650632830000|2022-04-22 13:07:10|94741.7|94716.7|94694.2|94669.2|94742.1|94717.1|94691.7|94666.7|70
1650632840000|2022-04-22 13:07:20|94695|94670|94666.2|94641.2|94695|94670|94666|94641|71
1650632850000|2022-04-22 13:07:30|94666.9|94641.9|94674.4|94649.4|94677.7|94652.7|94657.6|94632.6|74
1650632860000|2022-04-22 13:07:40|94674.5|94649.5|94677.5|94652.5|94677.5|94652.5|94673|94648|65
1650632870000|2022-04-22 13:07:50|94675.9|94650.9|94658|94633|94675.9|94650.9|94642.5|94617.5|76
1650632880000|2022-04-22 13:08:00|94658.9|94633.9|94636.5|94611.5|94670.9|94645.9|94634.3|94609.3|72
1650632890000|2022-04-22 13:08:10|94635.5|94610.5|94614.5|94589.5|94640|94615|94609|94584|73
1650632900000|2022-04-22 13:08:20|94615.4|94590.4|94654.2|94629.2|94654.2|94629.2|94615|94590|72
1650632910000|2022-04-22 13:08:30|94659.2|94634.2|94677.3|94652.3|94678.8|94653.8|94653.2|94628.2|76
1650632920000|2022-04-22 13:08:40|94677.9|94652.9|94732.8|94707.8|94734.1|94709.1|94677.1|94652.1|70
1650632930000|2022-04-22 13:08:50|94730.1|94705.1|94728.4|94703.4|94742.3|94708.5|94724.7|94686.7|63
1650632940000|2022-04-22 13:09:00|94729.3|94704.3|94737.2|94687.2|94749.2|94710.1|94721.3|94682.9|60
1650632950000|2022-04-22 13:09:10|94737.5|94687.5|94720.4|94695.4|94739.9|94706.2|94714.9|94686.5|68
1650632960000|2022-04-22 13:09:20|94718.8|94693.8|94736.5|94711.5|94741.1|94711.5|94713.9|94688.8|64
1650632970000|2022-04-22 13:09:30|94736.4|94711.4|94758.9|94708.9|94762.3|94725.6|94733.2|94698.5|63
1650632980000|2022-04-22 13:09:40|94759|94709|94763.6|94738.6|94776|94740|94750.3|94706.8|70
1650632990000|2022-04-22 13:09:50|94763.4|94738.4|94792.8|94742.8|94793.6|94745.4|94763.2|94726.6|66
1650633000000|2022-04-22 13:10:00|94784.4|94759.4|94778.7|94753.7|94794.6|94759.4|94776.9|94740.2|62
1650633010000|2022-04-22 13:10:10|94778.4|94753.4|94780|94755|94780|94755|94772.9|94747.9|52
1650633020000|2022-04-22 13:10:20|94779.5|94754.5|94781.8|94756.8|94793.7|94761.4|94776.2|94739.9|66
1650633030000|2022-04-22 13:10:30|94782.2|94757.2|94789.6|94764.6|94797.5|94765.7|94780.9|94744|52
1650633040000|2022-04-22 13:10:40|94789.8|94764.8|94774.2|94724.2|94824.5|94799.5|94774.2|94724.2|72
1650633050000|2022-04-22 13:10:50|94773.9|94723.9|94809.6|94784.6|94821.4|94784.9|94772|94722|67
1650633060000|2022-04-22 13:11:00|94808.7|94783.7|94810.1|94785.1|94811.4|94786.4|94805.8|94780.8|53
1650633070000|2022-04-22 13:11:10|94810.5|94785.5|94801.8|94776.8|94831.5|94795.5|94801.8|94776.8|72
1650633080000|2022-04-22 13:11:20|94800.9|94775.9|94810.9|94785.9|94813|94788|94798.9|94773.9|63
1650633090000|2022-04-22 13:11:30|94810.8|94785.8|94812.5|94787.5|94816.3|94791.3|94808.9|94783.9|53
1650633100000|2022-04-22 13:11:40|94812.9|94787.9|94812.9|94787.9|94816.8|94791.8|94810.4|94785.4|57
1650633110000|2022-04-22 13:11:50|94812.8|94787.8|94812.6|94787.6|94814.3|94789.3|94805.8|94780.8|61
1650633120000|2022-04-22 13:12:00|94811.7|94786.7|94811|94786|94815.4|94790.4|94807.5|94782.5|58
1650633130000|2022-04-22 13:12:10|94811.4|94786.4|94810.5|94785.5|94813|94788|94807.6|94782.6|61
1650633140000|2022-04-22 13:12:20|94811.4|94786.4|94813.6|94788.6|94829.9|94804.9|94798.9|94773.9|69
1650633150000|2022-04-22 13:12:30|94814.2|94789.2|94802.8|94777.8|94828.7|94803.7|94800.9|94775.9|73
1650633160000|2022-04-22 13:12:40|94801.6|94776.6|94802.8|94777.8|94806.5|94781.5|94797.1|94772.1|67
1650633170000|2022-04-22 13:12:50|94802.2|94777.2|94822.3|94797.3|94824.8|94799.8|94801.3|94776.3|66
1650633180000|2022-04-22 13:13:00|94822|94797|94825.7|94800.7|94830.4|94805.4|94818.6|94793.6|62
1650633190000|2022-04-22 13:13:10|94825.8|94800.8|94817.1|94792.1|94827|94802|94813.3|94788.3|58
1650633200000|2022-04-22 13:13:20|94816.1|94791.1|94833.7|94808.7|94839.3|94814.3|94816.1|94791.1|60
1650633210000|2022-04-22 13:13:30|94832.8|94807.8|94833.5|94808.5|94836.5|94811.5|94831.8|94806.8|61
1650633220000|2022-04-22 13:13:40|94832.6|94807.6|94825.7|94800.7|94838.7|94813.7|94818.7|94793.7|65
1650633230000|2022-04-22 13:13:50|94825.8|94800.8|94821.7|94796.7|94838.3|94813.3|94820|94795|72
1650633240000|2022-04-22 13:14:00|94821.8|94796.8|94856.3|94831.3|94856.3|94831.3|94820.6|94795.6|66
1650633250000|2022-04-22 13:14:10|94856.1|94831.1|94839.1|94814.1|94857.2|94832.2|94838.2|94813.2|52
1650633260000|2022-04-22 13:14:20|94839|94814|94839|94814|94841.2|94816.2|94835.1|94810.1|56
1650633270000|2022-04-22 13:14:30|94841.4|94816.4|94836.3|94811.3|94843.4|94818.4|94820.5|94795.5|53
1650633280000|2022-04-22 13:14:40|94837.6|94812.6|94862.4|94837.4|94889.7|94845|94834.4|94809.4|72
1650633290000|2022-04-22 13:14:50|94863.1|94838.1|94863.3|94838.3|94887.4|94848.7|94847.1|94822.1|70
1650633300000|2022-04-22 13:15:00|94864.6|94839.6|94868.5|94843.5|94879.8|94854.8|94862.7|94837.7|70
1650633310000|2022-04-22 13:15:10|94869.8|94844.8|94836.6|94786.6|94877.6|94844.9|94834.4|94784.4|67
1650633320000|2022-04-22 13:15:20|94835.5|94785.5|94850.7|94800.7|94850.7|94812.2|94829|94785.5|68
1650633330000|2022-04-22 13:15:30|94847.2|94797.2|94852.8|94802.8|94852.8|94813.6|94831.5|94793.9|61
1650633340000|2022-04-22 13:15:40|94854.6|94804.6|94848.8|94823.8|94871.5|94834.6|94840.3|94801.5|68
1650633350000|2022-04-22 13:15:50|94848.6|94823.6|94830|94805|94850.5|94825.5|94827.4|94790.6|61
1650633360000|2022-04-22 13:16:00|94832.6|94807.6|94847.2|94822.2|94859.3|94830.5|94832.6|94799.8|72
1650633370000|2022-04-22 13:16:10|94850|94825|94861|94836|94868.4|94836.7|94847.7|94817.9|59
1650633380000|2022-04-22 13:16:20|94858.5|94833.5|94862.3|94837.3|94866.5|94841.5|94853.9|94828.9|67
1650633390000|2022-04-22 13:16:30|94860.6|94835.6|94842.9|94792.9|94864.4|94839.4|94842.9|94792.9|54
1650633400000|2022-04-22 13:16:40|94843.8|94793.8|94830.7|94805.7|94852.9|94817.5|94830.1|94791.9|73
1650633410000|2022-04-22 13:16:50|94831|94806|94833.5|94808.5|94834.8|94809.8|94827.8|94802.8|57
1650633420000|2022-04-22 13:17:00|94837.9|94812.9|94840|94815|94845.2|94820.2|94835.1|94810.1|72
1650633430000|2022-04-22 13:17:10|94839.5|94814.5|94878.9|94853.9|94884.9|94855.1|94839.5|94814.5|73
1650633440000|2022-04-22 13:17:20|94878.3|94853.3|94885|94860|94892.9|94863.3|94877.7|94842.9|65
1650633450000|2022-04-22 13:17:30|94885.3|94860.3|94883.5|94858.5|94885.3|94860.3|94875|94850|57
1650633460000|2022-04-22 13:17:40|94883.4|94858.4|94888.8|94863.8|94896.5|94871.5|94875.2|94850.2|58
1650633470000|2022-04-22 13:17:50|94890.7|94865.7|94894.3|94869.3|94895.9|94870.9|94886.5|94861.5|62
1650633480000|2022-04-22 13:18:00|94904.8|94854.8|94892.1|94867.1|94904.8|94868.1|94885.3|94854.8|61
1650633490000|2022-04-22 13:18:10|94893.3|94868.3|94881|94856|94893.7|94868.7|94878.9|94853.9|57
1650633500000|2022-04-22 13:18:20|94881.4|94856.4|94867.3|94842.3|94882.4|94857.4|94861.4|94829.4|65
1650633510000|2022-04-22 13:18:30|94866.3|94841.3|94874.2|94849.2|94877.2|94852.2|94865.9|94840.9|63
1650633520000|2022-04-22 13:18:40|94874.6|94849.6|94875.9|94850.9|94889.2|94864.2|94874|94849|63
1650633530000|2022-04-22 13:18:50|94874.6|94849.6|94877.6|94852.6|94881.3|94856.3|94874.6|94849.6|49
1650633540000|2022-04-22 13:19:00|94877.7|94852.7|94865.8|94840.8|94878.4|94853.4|94863.3|94825.7|58
1650633550000|2022-04-22 13:19:10|94867|94842|94877.4|94852.4|94877.5|94852.5|94866.6|94841.6|55
1650633560000|2022-04-22 13:19:20|94877.6|94852.6|94872|94847|94881.1|94856.1|94871.7|94846.7|49
1650633570000|2022-04-22 13:19:30|94871.9|94846.9|94865.9|94840.9|94872.7|94847.7|94865.3|94840.3|57
1650633580000|2022-04-22 13:19:40|94865.7|94840.7|94852.7|94827.7|94866.3|94841.3|94846.7|94821.7|55
1650633590000|2022-04-22 13:19:50|94852.5|94827.5|94869.1|94844.1|94869.8|94844.8|94851.5|94826.5|56
1650633600000|2022-04-22 13:20:00|94869.2|94844.2|94860.8|94835.8|94869.9|94844.9|94860.5|94835.5|60
1650633610000|2022-04-22 13:20:10|94860.6|94835.6|94860|94835|94862|94837|94860|94835|41
1650633620000|2022-04-22 13:20:20|94856.8|94831.8|94831.6|94806.6|94856.8|94831.8|94831.4|94806.4|57
1650633630000|2022-04-22 13:20:30|94832.3|94807.3|94847.3|94822.3|94847.3|94822.3|94827.1|94802.1|61
1650633640000|2022-04-22 13:20:40|94846.3|94821.3|94841.2|94816.2|94847.7|94822.7|94839.7|94814.7|50
1650633650000|2022-04-22 13:20:50|94840.7|94815.7|94843.1|94818.1|94846.4|94821.4|94837.4|94812.4|52
1650633660000|2022-04-22 13:21:00|94842.8|94817.8|94838.8|94813.8|94846.5|94821.5|94837.5|94812.5|53
1650633670000|2022-04-22 13:21:10|94839|94814|94831.6|94806.6|94839.2|94814.2|94827.1|94802.1|61
1650633680000|2022-04-22 13:21:20|94835.1|94810.1|94832.3|94807.3|94850.4|94810.9|94828.8|94799.4|51
1650633690000|2022-04-22 13:21:30|94832.9|94807.9|94834.2|94809.2|94839.2|94814.2|94832|94807|39
1650633700000|2022-04-22 13:21:40|94834|94809|94834.9|94809.9|94836.1|94811.1|94833.4|94808.4|31
1650633710000|2022-04-22 13:21:50|94834.3|94809.3|94835|94810|94835.2|94810.2|94830.8|94805.8|38
1650633720000|2022-04-22 13:22:00|94834.7|94809.7|94833.6|94808.6|94835.2|94810.2|94827.8|94802.8|59
1650633730000|2022-04-22 13:22:10|94833.5|94808.5|94832.3|94807.3|94834.3|94809.3|94831.9|94806.9|30
1650633740000|2022-04-22 13:22:20|94832.7|94807.7|94823.4|94798.4|94833|94808|94819.2|94794.2|56
1650633750000|2022-04-22 13:22:30|94829.7|94804.7|94828.4|94803.4|94833.9|94808.9|94824.8|94799.8|51
1650633760000|2022-04-22 13:22:40|94828.3|94803.3|94829.4|94804.4|94839.3|94814.3|94822.2|94797.2|63
1650633770000|2022-04-22 13:22:50|94829.3|94804.3|94829.3|94804.3|94834.8|94809.8|94825.4|94800.4|60
1650633780000|2022-04-22 13:23:00|94829.2|94804.2|94812.8|94787.8|94830|94805|94812.5|94787.5|50
1650633790000|2022-04-22 13:23:10|94811.7|94786.7|94782|94757|94811.7|94786.7|94781.4|94756.4|61
1650633800000|2022-04-22 13:23:20|94782.1|94757.1|94779.7|94754.7|94782.2|94757.2|94774.6|94749.6|54
1650633810000|2022-04-22 13:23:30|94778.2|94753.2|94796.7|94771.7|94807.3|94771.8|94778|94753|61
1650633820000|2022-04-22 13:23:40|94796.2|94771.2|94787|94762|94804.1|94771.2|94786.7|94750.3|57
1650633830000|2022-04-22 13:23:50|94786.8|94761.8|94802.9|94777.9|94814.4|94781.1|94786.7|94761.7|56
1650633840000|2022-04-22 13:24:00|94803.1|94778.1|94775.1|94750.1|94803.1|94778.1|94775.1|94750.1|66
1650633850000|2022-04-22 13:24:10|94772.2|94747.2|94767.3|94742.3|94779.9|94754.9|94767.3|94742.3|64
1650633860000|2022-04-22 13:24:20|94767.5|94742.5|94769.4|94744.4|94781.5|94744.4|94765.8|94729|48
1650633870000|2022-04-22 13:24:30|94769.2|94744.2|94769.3|94744.3|94781.9|94752.2|94767.8|94731.9|53
1650633880000|2022-04-22 13:24:40|94769.2|94744.2|94778.9|94753.9|94782.3|94757.3|94767.1|94742.1|57
1650633890000|2022-04-22 13:24:50|94777.2|94752.2|94783.6|94758.6|94785.7|94760.7|94775.5|94750.5|46
1650633900000|2022-04-22 13:25:00|94784|94759|94776|94751|94790.9|94759|94772.5|94734.8|59
1650633910000|2022-04-22 13:25:10|94775.8|94750.8|94770.8|94745.8|94781.2|94756.2|94770.8|94745.8|58
1650633920000|2022-04-22 13:25:20|94771.3|94746.3|94769.8|94744.8|94771.3|94746.3|94766.9|94741.9|54
1650633930000|2022-04-22 13:25:30|94770.2|94745.2|94773.6|94748.6|94774.5|94749.5|94767.9|94742.9|41
1650633940000|2022-04-22 13:25:40|94773.9|94748.9|94781.9|94756.9|94782.3|94757.3|94773.2|94748.2|51
1650633950000|2022-04-22 13:25:50|94781.7|94756.7|94785.5|94760.5|94788.5|94763.5|94779.2|94754.2|58
1650633960000|2022-04-22 13:26:00|94786.3|94761.3|94794.1|94769.1|94794.3|94769.3|94781.4|94756.4|47
1650633970000|2022-04-22 13:26:10|94795.4|94770.4|94783.3|94758.3|94795.4|94770.4|94779.2|94754.2|57
1650633980000|2022-04-22 13:26:20|94783.2|94758.2|94778.7|94753.7|94783.8|94758.8|94778.7|94753.7|46
1650633990000|2022-04-22 13:26:30|94779.3|94754.3|94772|94747|94787.9|94755.3|94771.2|94736.8|55
1650634000000|2022-04-22 13:26:40|94771.9|94746.9|94765.6|94740.6|94774.7|94749.7|94763.9|94738.9|46
1650634010000|2022-04-22 13:26:50|94765.5|94740.5|94773.9|94748.9|94775.7|94750.7|94760.9|94735.9|55
1650634020000|2022-04-22 13:27:00|94774.9|94749.9|94790.5|94765.5|94790.9|94765.9|94773.4|94748.4|64
1650634030000|2022-04-22 13:27:10|94790.2|94765.2|94769.4|94744.4|94790.2|94765.2|94768.3|94743.3|66
1650634040000|2022-04-22 13:27:20|94769.7|94744.7|94773.3|94748.3|94773.5|94748.5|94765.8|94740.8|61
1650634050000|2022-04-22 13:27:30|94773.1|94748.1|94788|94763|94788.1|94763.1|94772.9|94747.9|44
1650634060000|2022-04-22 13:27:40|94788.4|94763.4|94787.4|94762.4|94794.9|94769.9|94783.2|94758.2|61
1650634070000|2022-04-22 13:27:50|94787|94762|94799.9|94774.9|94799.9|94774.9|94781.6|94756.6|58
1650634080000|2022-04-22 13:28:00|94799.7|94774.7|94794.2|94769.2|94800.7|94775.7|94792.3|94767.3|56
1650634090000|2022-04-22 13:28:10|94794.4|94769.4|94803.8|94778.8|94803.8|94778.8|94792.5|94767.5|52
1650634100000|2022-04-22 13:28:20|94804.1|94779.1|94796.2|94771.2|94804.1|94779.1|94792.4|94767.4|53
1650634110000|2022-04-22 13:28:30|94793.2|94768.2|94789.1|94764.1|94802|94777|94787.4|94762.4|48
1650634120000|2022-04-22 13:28:40|94789.6|94764.6|94757.2|94732.2|94789.6|94764.6|94750.5|94715.6|67
1650634130000|2022-04-22 13:28:50|94757.7|94732.7|94805.3|94755.3|94808.3|94769.3|94757.7|94732.7|67
1650634140000|2022-04-22 13:29:00|94805.7|94755.7|94787.6|94762.6|94806.9|94763|94776.9|94743.7|69
1650634150000|2022-04-22 13:29:10|94789.3|94764.3|94796.1|94771.1|94817|94782.3|94786.7|94749.2|56
1650634160000|2022-04-22 13:29:20|94809.1|94759.1|94806.5|94781.5|94818.3|94781.5|94798.1|94759.1|60
1650634170000|2022-04-22 13:29:30|94807.5|94782.5|94828.2|94778.2|94853.6|94801|94807.5|94769.7|56
1650634180000|2022-04-22 13:29:40|94832|94782|94832.2|94807.2|94852.1|94809.2|94819.6|94781.3|67
1650634190000|2022-04-22 13:29:50|94831.1|94806.1|94846.6|94796.6|94847.1|94809.3|94831.1|94793.6|43
1650634200000|2022-04-22 13:30:00|94848.3|94798.3|94853|94803|94854.7|94813.2|94836.7|94796.1|39
1650634210000|2022-04-22 13:30:10|94853.5|94803.5|94867|94817|94869.3|94830.2|94837.3|94801|44
1650634220000|2022-04-22 13:30:20|94866.4|94816.4|94875.6|94850.6|94887.3|94850.6|94852.5|94813.2|41
1650634230000|2022-04-22 13:30:30|94887.7|94837.7|94891.9|94841.9|94896.4|94856.7|94874.2|94834.5|41
1650634240000|2022-04-22 13:30:40|94891.6|94841.6|94899|94849|94899|94858.9|94876.1|94837.2|42
1650634250000|2022-04-22 13:30:50|94899.4|94849.4|94904.2|94854.2|94912.9|94866.8|94891.8|94848.8|43
1650634260000|2022-04-22 13:31:00|94900.4|94850.4|94909.4|94859.4|94913.2|94863.2|94898.8|94848.8|42
1650634270000|2022-04-22 13:31:10|94909|94859|94916.2|94866.2|94916.6|94875.3|94896|94858.7|39
1650634280000|2022-04-22 13:31:20|94916.9|94866.9|94914.9|94864.9|94919.7|94878.2|94901.2|94861.4|41
1650634290000|2022-04-22 13:31:30|94914.1|94864.1|94915.9|94865.9|94915.9|94865.9|94897.2|94847.2|43
1650634300000|2022-04-22 13:31:40|94917.4|94867.4|94908.7|94883.7|94932|94883.7|94907.3|94867.4|42
1650634310000|2022-04-22 13:31:50|94913.5|94888.5|94916.6|94866.6|94932.6|94894.4|94906.8|94866.3|43
1650634320000|2022-04-22 13:32:00|94917|94867|94916.5|94891.5|94940.3|94900.9|94905.6|94867|41
1650634330000|2022-04-22 13:32:10|94917|94892|94933.8|94908.8|94933.9|94908.9|94912.8|94887.8|36
1650634340000|2022-04-22 13:32:20|94933.6|94908.6|94932.6|94907.6|94945.4|94908.6|94926.1|94894.6|36
1650634350000|2022-04-22 13:32:30|94932.1|94907.1|94929.5|94904.5|94945.6|94913.4|94927.1|94895.3|42
1650634360000|2022-04-22 13:32:40|94929.2|94904.2|94935.6|94910.6|94936.6|94911.6|94926.7|94901.7|40
1650634370000|2022-04-22 13:32:50|94935.9|94910.9|94941.3|94916.3|94946|94921|94935.9|94910.9|42
1650634380000|2022-04-22 13:33:00|94938.7|94913.7|94939|94914|94954.3|94917.3|94935.9|94904.3|41
1650634390000|2022-04-22 13:33:10|94934.7|94909.7|94927.7|94902.7|94938.6|94911|94924.9|94888.6|42
1650634400000|2022-04-22 13:33:20|94927|94902|94923.9|94873.9|94942.3|94917.3|94909|94871.9|39
1650634410000|2022-04-22 13:33:30|94924.3|94874.3|94906.9|94881.9|94924.3|94882.7|94901.4|94863.4|43
1650634420000|2022-04-22 13:33:40|94905.7|94880.7|94898.7|94873.7|94914.6|94881|94898.7|94863.8|38
1650634430000|2022-04-22 13:33:50|94899.2|94874.2|94899.3|94874.3|94904.2|94879.2|94898.3|94873.3|40
1650634440000|2022-04-22 13:34:00|94900|94875|94895|94870|94908.5|94875.1|94892.7|94857.5|40
1650634450000|2022-04-22 13:34:10|94895.1|94870.1|94903|94878|94908.2|94883.2|94892.1|94867.1|38
1650634460000|2022-04-22 13:34:20|94902.2|94877.2|94906.5|94881.5|94907.1|94882.1|94902|94877|39
1650634470000|2022-04-22 13:34:30|94906.3|94881.3|94896.9|94871.9|94922.8|94885.7|94894.8|94869.8|39
1650634480000|2022-04-22 13:34:40|94897.3|94872.3|94901.5|94876.5|94902|94877|94892.5|94867.5|43
1650634490000|2022-04-22 13:34:50|94901.3|94876.3|94901.7|94876.7|94906.5|94881.5|94901.2|94876.2|38
1650634500000|2022-04-22 13:35:00|94902.2|94877.2|94944.8|94894.8|94947.5|94908|94901.8|94876.8|44
1650634510000|2022-04-22 13:35:10|94945.6|94895.6|94952.3|94902.3|94952.3|94902.3|94942.9|94892.9|41
1650634520000|2022-04-22 13:35:20|94951.9|94901.9|94923.5|94898.5|94952.4|94905|94920.4|94895.4|42
1650634530000|2022-04-22 13:35:30|94923.2|94898.2|94937.7|94912.7|94943.3|94918.3|94923.2|94898.2|40
1650634540000|2022-04-22 13:35:40|94939.1|94914.1|94950.5|94925.5|94951.1|94926.1|94938.5|94913.5|40
1650634550000|2022-04-22 13:35:50|94951|94926|94951|94926|94951.1|94926.1|94945.5|94920.5|35
1650634560000|2022-04-22 13:36:00|94951.1|94926.1|94976.1|94926.1|94977.4|94939.8|94951|94926|19
1650634620000|2022-04-22 13:37:00|94972.5|94947.5|94975.8|94950.8|94975.8|94950.8|94969.5|94944.5|18
1650634630000|2022-04-22 13:37:10|94972.9|94947.9|94976.1|94951.1|94980.2|94955.2|94968|94943|42
1650634640000|2022-04-22 13:37:20|94974|94949|94990.4|94965.4|95001.4|94965.4|94971.6|94944.6|42
1650634650000|2022-04-22 13:37:30|94991.9|94966.9|94999.9|94974.9|95012.6|94975.7|94991.6|94962.6|34
1650634660000|2022-04-22 13:37:40|95015.9|94965.9|94997.5|94972.5|95017.9|94979.6|94989.8|94953.7|38
1650634670000|2022-04-22 13:37:50|94995.8|94970.8|95011.3|94986.3|95014.1|94989.1|94995.8|94970.8|37
1650634680000|2022-04-22 13:38:00|95011.9|94986.9|95007.8|94982.8|95012|94987|95005.8|94980.8|36
1650634690000|2022-04-22 13:38:10|95007.6|94982.6|95065.3|95015.3|95066.6|95029.9|95007.3|94982.3|40
1650634700000|2022-04-22 13:38:20|95054.3|95029.3|95045.5|95020.5|95055.5|95030.5|95045.5|95020.5|44
1650634710000|2022-04-22 13:38:30|95044.4|95019.4|95068|95043|95069.8|95044.8|95044.4|95012|42
1650634720000|2022-04-22 13:38:40|95068.3|95043.3|95088.4|95063.4|95091.3|95066.3|95067.2|95042.2|41
1650634730000|2022-04-22 13:38:50|95088.3|95063.3|95084.3|95059.3|95093.1|95068.1|95082.9|95057.9|42
1650634740000|2022-04-22 13:39:00|95083.4|95058.4|95071.8|95046.8|95088.4|95063.4|95066|95041|39
1650634750000|2022-04-22 13:39:10|95072.2|95047.2|95101.1|95076.1|95103.3|95078.3|95072.2|95047.2|42
1650634760000|2022-04-22 13:39:20|95101|95076|95131.3|95106.3|95137|95112|95101|95076|38
1650634770000|2022-04-22 13:39:30|95130.7|95105.7|95135.8|95110.8|95143.4|95118.4|95127.7|95102.7|42
1650634780000|2022-04-22 13:39:40|95135.6|95110.6|95120|95095|95136|95111|95117.9|95080.1|42
1650634790000|2022-04-22 13:39:50|95120.2|95095.2|95125.3|95100.3|95128.5|95103.5|95112.3|95087.3|39
1650634800000|2022-04-22 13:40:00|95124.9|95099.9|95127.6|95102.6|95130.6|95105.6|95120.5|95095.5|39
1650634810000|2022-04-22 13:40:10|95127.9|95102.9|95125.4|95100.4|95128.9|95103.9|95123.9|95098.9|40
1650634820000|2022-04-22 13:40:20|95124.7|95099.7|95129.3|95104.3|95142.5|95105.6|95124.5|95092.4|36
1650634830000|2022-04-22 13:40:30|95129.2|95104.2|95137.5|95112.5|95142.3|95117.3|95128.6|95103.6|38
1650634840000|2022-04-22 13:40:40|95137.7|95112.7|95135.6|95110.6|95144|95119|95130.7|95105.7|39
1650634850000|2022-04-22 13:40:50|95135.3|95110.3|95133.2|95108.2|95137.2|95112.2|95131.7|95106.7|37
1650634860000|2022-04-22 13:41:00|95133.1|95108.1|95118.5|95093.5|95142.5|95108.5|95116.8|95091.8|35
1650634870000|2022-04-22 13:41:10|95117.6|95092.6|95135|95110|95137.8|95112.8|95116.7|95083.4|38
1650634880000|2022-04-22 13:41:20|95135.3|95110.3|95148.6|95123.6|95149.2|95124.2|95134.9|95109.9|40
1650634890000|2022-04-22 13:41:30|95148.9|95123.9|95145.4|95120.4|95163.5|95126.7|95145.1|95109.9|34
1650634900000|2022-04-22 13:41:40|95145.3|95120.3|95157.1|95132.1|95170.6|95135.1|95141.8|95115.6|34
1650634910000|2022-04-22 13:41:50|95155.6|95130.6|95152.3|95127.3|95163.4|95134.9|95145.1|95111.7|41
1650634920000|2022-04-22 13:42:00|95152|95127|95161.8|95136.8|95161.8|95136.8|95143.5|95118.5|42
1650634930000|2022-04-22 13:42:10|95161.5|95136.5|95145.2|95120.2|95161.5|95136.5|95140.4|95105|42
1650634940000|2022-04-22 13:42:20|95157.7|95107.7|95139.8|95114.8|95157.7|95122.3|95135.3|95103.4|42
1650634950000|2022-04-22 13:42:30|95138.4|95113.4|95109.3|95084.3|95142.5|95117.5|95109.3|95084.3|43
1650634960000|2022-04-22 13:42:40|95110|95085|95122.4|95072.4|95124.4|95094.1|95104.6|95066.7|41
1650634970000|2022-04-22 13:42:50|95122.3|95072.3|95073.4|95048.4|95122.3|95078.7|95071.2|95037.2|31
1650635030000|2022-04-22 13:43:50|95156.1|95106.1|95143|95118|95156.1|95125.1|95143|95106.1|16
1650635040000|2022-04-22 13:44:00|95143.8|95118.8|95163|95113|95165|95122.5|95139.2|95101.6|43
1650635050000|2022-04-22 13:44:10|95163.3|95113.3|95146.9|95096.9|95164.7|95125.2|95133.2|95096.9|43
1650635060000|2022-04-22 13:44:20|95146.7|95096.7|95163.3|95113.3|95165.2|95126.8|95137.8|95093.6|41
1650635070000|2022-04-22 13:44:30|95163.1|95113.1|95135.6|95085.6|95164|95114|95124.1|95078.6|45
1650635080000|2022-04-22 13:44:40|95134.1|95084.1|95139.8|95034.9|95144.1|95084.4|95112.5|95032.1|44
1650635090000|2022-04-22 13:44:50|95145.8|95029.8|95127.6|95011.6|95150.8|95038|95101.4|94985.4|44
1650635100000|2022-04-22 13:45:00|95133.4|95017.4|95130.3|95014.3|95135.1|95020.6|95126.8|95010.8|40
1650635110000|2022-04-22 13:45:10|95127.8|95011.8|95085.5|95035.5|95131|95038.7|95085.5|95009.5|45
1650635120000|2022-04-22 13:45:20|95095.7|95023.8|95088.4|95038.4|95105.3|95038.4|95083.4|95010.4|42
1650635130000|2022-04-22 13:45:30|95087.5|95037.5|95109.5|95059.5|95116.7|95059.5|95087.5|95017.5|42
1650635140000|2022-04-22 13:45:40|95110.7|95060.7|95123.9|95073.9|95123.9|95073.9|95110.7|95060.7|44
1650635150000|2022-04-22 13:45:50|95120.8|95070.8|95123.6|95073.6|95124.4|95074.4|95107.7|95057.7|43
1650635160000|2022-04-22 13:46:00|95124.7|95074.7|95116.4|95066.4|95124.7|95074.7|95111|95061|44
1650635170000|2022-04-22 13:46:10|95119|95069|95121.9|95071.9|95121.9|95083.2|95104.4|95064.4|38
1650635180000|2022-04-22 13:46:20|95121.8|95071.8|95102.2|95077.2|95121.8|95077.4|95095.3|95058.5|42
1650635190000|2022-04-22 13:46:30|95101.7|95076.7|95098|95073|95103.3|95078.3|95095.6|95070.6|39
1650635200000|2022-04-22 13:46:40|95097.8|95072.8|95085.1|95060.1|95097.8|95072.8|95084.6|95059.6|39
1650635210000|2022-04-22 13:46:50|95085|95060|95069.7|95044.7|95085|95060|95068.6|95043.6|24
1650635270000|2022-04-22 13:47:50|95085.1|95060.1|95092|95067|95092.1|95067.1|95083.2|95058.2|17
1650635280000|2022-04-22 13:48:00|95091.1|95066.1|95084|95059|95103.5|95078.5|95083.7|95058.7|43
1650635290000|2022-04-22 13:48:10|95084.1|95059.1|95088.2|95063.2|95091.7|95066.7|95074.6|95049.6|40
1650635300000|2022-04-22 13:48:20|95088|95063|95070.8|95045.8|95089.9|95064.9|95070.8|95045.8|43
1650635310000|2022-04-22 13:48:30|95069.1|95044.1|95090.2|95065.2|95108.3|95065.7|95055.7|95027.5|41
1650635320000|2022-04-22 13:48:40|95089.5|95064.5|95102.6|95077.6|95115.8|95079.8|95089.5|95064.2|43
1650635330000|2022-04-22 13:48:50|95103.1|95078.1|95111.5|95086.5|95117.1|95092.1|95102.2|95077.2|43
1650635340000|2022-04-22 13:49:00|95111.9|95086.9|95114.8|95064.8|95126|95087.2|95102.6|95061.7|44
1650635350000|2022-04-22 13:49:10|95098.9|95073.9|95131.4|95081.4|95131.4|95092|95093|95060.3|43
1650635360000|2022-04-22 13:49:20|95117.2|95092.2|95101|95076|95130|95092.2|95101|95066.2|45
1650635370000|2022-04-22 13:49:30|95101.7|95076.7|95106.7|95056.7|95111.1|95076.7|95097|95055.4|39
1650635380000|2022-04-22 13:49:40|95106.1|95056.1|95092.5|95067.5|95108.4|95069.8|95090.5|95055.3|38
1650635390000|2022-04-22 13:49:50|95090.3|95065.3|95087.5|95062.5|95092.9|95067.9|95086.8|95061.8|40
1650635400000|2022-04-22 13:50:00|95086.8|95061.8|95086.8|95061.8|95086.8|95061.8|95086.8|95061.8|1
1650635460000|2022-04-22 13:51:00|95063.5|95038.5|95055.5|95030.5|95064.7|95039.7|95055.3|95030.3|35
1650635470000|2022-04-22 13:51:10|95055.4|95030.4|95059|95034|95070.6|95045.6|95054.2|95029.2|41
1650635480000|2022-04-22 13:51:20|95058.9|95033.9|95059.4|95034.4|95066.3|95041.3|95053.7|95028.7|43
1650635490000|2022-04-22 13:51:30|95059.5|95034.5|95053.1|95028.1|95059.5|95034.5|95050|95025|39
1650635500000|2022-04-22 13:51:40|95052.8|95027.8|95034|95009|95058.3|95033.3|95033.2|95008.2|40
1650635510000|2022-04-22 13:51:50|95034.2|95009.2|95016.4|94991.4|95034.2|95009.2|95000.2|94964|38
1650635520000|2022-04-22 13:52:00|95015.3|94990.3|95012.5|94987.5|95015.3|94990.3|95011.2|94986.2|11
1650635580000|2022-04-22 13:53:00|95000.5|94975.5|95007.1|94982.1|95007.1|94982.1|94989.8|94964.8|22
1650635590000|2022-04-22 13:53:10|95004.4|94979.4|94993.2|94968.2|95015.2|94990.2|94991.9|94966.9|43
1650635600000|2022-04-22 13:53:20|94995.2|94970.2|95016.5|94991.5|95018.5|94993.5|94995.2|94970.2|42
1650635610000|2022-04-22 13:53:30|95016.1|94991.1|95013.9|94988.9|95021.5|94996.5|95006.5|94981.5|44
1650635620000|2022-04-22 13:53:40|95013.8|94988.8|95016|94991|95016|94991|95007.5|94982.5|34
1650635630000|2022-04-22 13:53:50|95016.4|94991.4|95010.8|94985.8|95017.1|94992.1|95010.8|94985.8|36
1650635640000|2022-04-22 13:54:00|95011.2|94986.2|94996.4|94971.4|95011.2|94986.2|94996.4|94971.4|26
1650635700000|2022-04-22 13:55:00|95021.7|94996.7|95027.5|95002.5|95027.5|95002.5|95020.6|94995.6|13
1650635710000|2022-04-22 13:55:10|95028.6|95003.6|95023|94998|95028.6|95003.6|95023|94998|40
1650635720000|2022-04-22 13:55:20|95023.6|94998.6|95020.7|94995.7|95028.2|95003.2|95017.8|94992.8|41
1650635730000|2022-04-22 13:55:30|95021.7|94996.7|95026.8|95001.8|95027.1|95002.1|95021.2|94996.2|38
1650635740000|2022-04-22 13:55:40|95026.6|95001.6|95026.1|95001.1|95030.9|95005.9|95026.1|95001.1|41
1650635750000|2022-04-22 13:55:50|95026.5|95001.5|95027.9|95002.9|95029.5|95004.5|95026|95001|40
1650635760000|2022-04-22 13:56:00|95027.4|95002.4|95050.2|95025.2|95053.5|95028.5|95026.6|95001.6|42
1650635770000|2022-04-22 13:56:10|95050|95025|95060.3|95035.3|95064.6|95039.6|95050|95025|40
1650635780000|2022-04-22 13:56:20|95061.3|95036.3|95071.7|95046.7|95071.7|95046.7|95059.8|95034.8|40
1650635790000|2022-04-22 13:56:30|95071.3|95046.3|95077.1|95052.1|95079.4|95054.4|95069.9|95044.9|39
1650635800000|2022-04-22 13:56:40|95076.9|95051.9|95074.5|95049.5|95083.1|95058.1|95072.7|95047.7|41
1650635810000|2022-04-22 13:56:50|95073.9|95048.9|95060.9|95035.9|95074.1|95049.1|95049.4|95024.4|41
1650635820000|2022-04-22 13:57:00|95061.1|95036.1|95039.6|95014.6|95061.1|95036.1|95037.6|95001.7|44
1650635830000|2022-04-22 13:57:10|95037.6|95012.6|95036.1|95011.1|95048.3|95023.3|95036.1|95011.1|45
1650635840000|2022-04-22 13:57:20|95034.8|95009.8|95035.8|95010.8|95044.1|95019.1|95034.7|95009.7|41
1650635850000|2022-04-22 13:57:30|95038.5|95013.5|95048.9|95023.9|95049.8|95024.8|95034.7|95009.7|36
1650635860000|2022-04-22 13:57:40|95049.2|95024.2|95063.1|95038.1|95071.7|95046.7|95048.8|95023.8|42
1650635870000|2022-04-22 13:57:50|95075.6|95025.6|95053.2|95028.2|95075.6|95040.3|95050.3|95025.3|41
1650635880000|2022-04-22 13:58:00|95052.3|95027.3|95073.6|95048.6|95074.3|95049.3|95051.1|95026.1|41
1650635890000|2022-04-22 13:58:10|95069.9|95044.9|95084.5|95059.5|95084.9|95059.9|95068.6|95043.6|41
1650635900000|2022-04-22 13:58:20|95081.2|95056.2|95074.1|95049.1|95081.2|95056.2|95072.7|95047.7|38
1650635910000|2022-04-22 13:58:30|95074.3|95049.3|95075.4|95050.4|95076.9|95051.9|95072.5|95047.5|33
1650635920000|2022-04-22 13:58:40|95075.9|95050.9|95079.2|95054.2|95083|95058|95069.6|95044.6|40
1650635930000|2022-04-22 13:58:50|95080.5|95055.5|95087|95062|95087.9|95062.9|95080.5|95055.5|33
1650635940000|2022-04-22 13:59:00|95087.5|95062.5|95074|95049|95088.8|95063.8|95066.4|95041.4|41
1650635950000|2022-04-22 13:59:10|95073.4|95048.4|95096|95071|95096.5|95071.5|95070.5|95045.5|44
1650635960000|2022-04-22 13:59:20|95100.3|95075.3|95112.9|95087.9|95112.9|95087.9|95099.5|95074.5|41
1650635970000|2022-04-22 13:59:30|95113.4|95088.4|95119.7|95094.7|95121.9|95096.9|95113.1|95088.1|42
1650635980000|2022-04-22 13:59:40|95120.3|95095.3|95126.6|95101.6|95127.4|95102.4|95120.2|95095.2|39
1650635990000|2022-04-22 13:59:50|95130.5|95105.5|95080.3|95055.3|95130.5|95105.5|95079.7|95054.7|42
1650636000000|2022-04-22 14:00:00|95079.8|95054.8|95089.3|95064.3|95091.1|95066.1|95077.9|95052.9|15
1650636060000|2022-04-22 14:01:00|95060|95035|95049|95024|95060|95035|95048|95023|32
1650636070000|2022-04-22 14:01:10|95049.4|95024.4|95035.4|95010.4|95052|95027|95035.4|95010.4|44
1650636080000|2022-04-22 14:01:20|95029.7|95004.7|95018.3|94993.3|95029.7|95004.7|95014.3|94989.3|43
1650636090000|2022-04-22 14:01:30|95016.7|94991.7|95032.9|95007.9|95032.9|95007.9|95010.2|94985.2|43
1650636100000|2022-04-22 14:01:40|95031.7|95006.7|95032.6|95007.6|95033.7|95008.7|95028.7|95003.7|40
1650636110000|2022-04-22 14:01:50|95032.3|95007.3|95060.6|95035.6|95060.6|95035.6|95032.3|95007.3|45
1650636120000|2022-04-22 14:02:00|95060.3|95035.3|95090.5|95065.5|95090.5|95065.5|95060.1|95035.1|41
1650636130000|2022-04-22 14:02:10|95090.2|95065.2|95084|95059|95091.1|95066.1|95079.8|95054.8|45
1650636140000|2022-04-22 14:02:20|95084.4|95059.4|95088.6|95063.6|95096.3|95071.3|95083.4|95058.4|40
1650636150000|2022-04-22 14:02:30|95086.8|95061.8|95080.6|95055.6|95094.6|95069.6|95074.8|95049.8|42
1650636160000|2022-04-22 14:02:40|95074.7|95049.7|95073.3|95048.3|95086.3|95061.3|95070.9|95045.9|43
1650636170000|2022-04-22 14:02:50|95071.9|95046.9|95062.7|95037.7|95072.4|95047.4|95060.5|95035.5|38
1650636180000|2022-04-22 14:03:00|95063.6|95038.6|95055.1|95030.1|95063.6|95038.6|95052.6|95027.6|41
1650636190000|2022-04-22 14:03:10|95054.8|95029.8|95047.6|95022.6|95062.7|95037.7|95046.1|95021.1|43
1650636200000|2022-04-22 14:03:20|95047|95022|95057.9|95032.9|95062.9|95037.9|95033.5|95008.5|42
1650636210000|2022-04-22 14:03:30|95057.2|95032.2|95047.9|95022.9|95061.4|95036.4|95047.9|95022.9|41
1650636220000|2022-04-22 14:03:40|95049.8|95024.8|95047.8|95022.8|95056.7|95031.7|95042.7|95017.7|43
1650636230000|2022-04-22 14:03:50|95049|95024|95020.3|94995.3|95049.7|95024.7|95018.6|94993.6|44
1650636240000|2022-04-22 14:04:00|95021.7|94996.7|95004.7|94979.7|95033.3|95008.3|95003.7|94978.7|43
1650636250000|2022-04-22 14:04:10|95004.5|94979.5|94999.8|94974.8|95009.7|94984.7|94993.1|94968.1|45
1650636260000|2022-04-22 14:04:20|94999.3|94974.3|94993.9|94968.9|94999.3|94974.3|94982.6|94957.6|40
1650636270000|2022-04-22 14:04:30|94993.8|94968.8|94982.8|94957.8|94997.4|94972.4|94980.4|94955.4|44
1650636280000|2022-04-22 14:04:40|94983.9|94958.9|94971.5|94946.5|94994.6|94969.6|94971.5|94946.5|38
1650636290000|2022-04-22 14:04:50|94970.5|94945.5|94969.7|94944.7|94974|94949|94964.6|94939.6|41
1650636300000|2022-04-22 14:05:00|94968.5|94943.5|94967.5|94942.5|94970|94945|94967.2|94942.2|7
1650636360000|2022-04-22 14:06:00|94933.7|94908.7|94923.5|94898.5|94937.1|94912.1|94922.6|94897.6|36
1650636370000|2022-04-22 14:06:10|94924|94899|94901.8|94876.8|94925.8|94900.8|94899.8|94849.8|36
1650636380000|2022-04-22 14:06:20|94902|94877|94884.7|94859.7|94915.7|94877|94873.6|94848.6|43
1650636390000|2022-04-22 14:06:30|94886.4|94861.4|94866.4|94841.4|94887.7|94862.7|94866.4|94841.4|43
1650636400000|2022-04-22 14:06:40|94866.5|94841.5|94882.9|94857.9|94898.9|94862.7|94865|94840|42
1650636410000|2022-04-22 14:06:50|94883.9|94858.9|94870.6|94845.6|94892.4|94867.4|94867.2|94842.2|41
1650636420000|2022-04-22 14:07:00|94870|94845|94879.3|94854.3|94879.3|94854.3|94866.8|94841.8|40
1650636430000|2022-04-22 14:07:10|94883.3|94858.3|94901.2|94876.2|94907.3|94882.3|94879.7|94854.7|41
1650636440000|2022-04-22 14:07:20|94901.8|94876.8|94913.2|94888.2|94924.2|94899.2|94901.8|94876.8|40
1650636450000|2022-04-22 14:07:30|94914.1|94889.1|94911.9|94886.9|94924.2|94899.2|94900.1|94875.1|39
1650636460000|2022-04-22 14:07:40|94912.7|94887.7|94930.3|94905.3|94937.8|94912.8|94912.7|94887.7|45
1650636470000|2022-04-22 14:07:50|94932.2|94907.2|94945|94920|94951.2|94920|94928.1|94901.2|40
1650636480000|2022-04-22 14:08:00|94947.9|94922.9|94937.4|94912.4|94962.8|94929.6|94937.4|94911.7|41
1650636490000|2022-04-22 14:08:10|94937.2|94912.2|94942.1|94917.1|94943.9|94918.9|94936.9|94911.9|10
1650636550000|2022-04-22 14:09:10|94977.8|94952.8|94975.6|94950.6|94977.9|94952.9|94975.6|94950.6|6
1650636560000|2022-04-22 14:09:20|94975.7|94950.7|94978.4|94953.4|94978.4|94953.4|94961.2|94936.2|40
1650636570000|2022-04-22 14:09:30|94971.5|94946.5|94965.6|94940.6|94973.5|94948.5|94962.3|94937.3|35
1650636580000|2022-04-22 14:09:40|94965.4|94940.4|94978.6|94953.6|94979.1|94954.1|94964.8|94939.8|37
1650636590000|2022-04-22 14:09:50|94977.3|94952.3|94981.6|94956.6|94986.3|94961.3|94976.9|94951.9|36
1650636600000|2022-04-22 14:10:00|94980.5|94955.5|94988.3|94963.3|94988.8|94963.8|94971.9|94946.9|37
1650636610000|2022-04-22 14:10:10|95001.6|94976.6|95031.6|95006.6|95043.9|95018.9|95001.6|94976.6|39
1650636620000|2022-04-22 14:10:20|95026.8|95001.8|95030.1|95005.1|95034.7|95009.7|95025.3|95000.3|15
1650636680000|2022-04-22 14:11:20|95091.7|95066.7|95092.1|95067.1|95092.7|95067.7|95090.7|95065.7|7
1650636690000|2022-04-22 14:11:30|95092.9|95067.9|95117.6|95092.6|95127.1|95097.8|95092.1|95067.1|43
1650636700000|2022-04-22 14:11:40|95119.3|95094.3|95111.1|95086.1|95121.6|95096.6|95111|95086|37
1650636710000|2022-04-22 14:11:50|95111|95086|95116.4|95091.4|95121.3|95096.3|95110.5|95085.5|39
1650636720000|2022-04-22 14:12:00|95116|95091|95116.7|95091.7|95120.8|95095.8|95114.6|95089.6|38
1650636730000|2022-04-22 14:12:10|95115.9|95090.9|95122.4|95097.4|95122.4|95097.4|95114.2|95089.2|36
1650636740000|2022-04-22 14:12:20|95123.1|95098.1|95128.4|95103.4|95134.9|95108.7|95119.2|95084.9|43
1650636750000|2022-04-22 14:12:30|95126.9|95101.9|95126.9|95101.9|95126.9|95101.9|95126.9|95101.9|1
1650636770000|2022-04-22 14:12:50|95122.4|95097.4|95117.9|95092.9|95125.7|95100.7|95115.3|95090.3|30
1650636780000|2022-04-22 14:13:00|95118|95093|95112.7|95087.7|95119.1|95094.1|95097.5|95072.5|39
1650636790000|2022-04-22 14:13:10|95112.5|95087.5|95123.2|95098.2|95124.3|95099.3|95109.5|95084.5|41
1650636800000|2022-04-22 14:13:20|95125.9|95100.9|95117.6|95092.6|95126.8|95101.8|95114.4|95089.4|38
1650636810000|2022-04-22 14:13:30|95117.8|95092.8|95118.9|95093.9|95120.9|95095.9|95116.2|95091.2|40
1650636820000|2022-04-22 14:13:40|95120.2|95095.2|95114.8|95089.8|95122.6|95097.6|95114.8|95089.8|36
1650636830000|2022-04-22 14:13:50|95117.3|95092.3|95127.2|95102.2|95130.9|95105.9|95117.3|95092.3|41
1650636840000|2022-04-22 14:14:00|95127.6|95102.6|95118.5|95093.5|95129|95104|95116|95091|44
1650636850000|2022-04-22 14:14:10|95118.4|95093.4|95113.4|95088.4|95120.8|95095.8|95113|95088|35
1650636860000|2022-04-22 14:14:20|95113.5|95088.5|95114.7|95089.7|95120|95095|95113.3|95088.3|34
1650636870000|2022-04-22 14:14:30|95114.8|95089.8|95108.3|95083.3|95114.8|95089.8|95104.5|95079.5|37
1650636880000|2022-04-22 14:14:40|95107.8|95082.8|95105.5|95080.5|95109.3|95084.3|95104.5|95079.5|37
1650636890000|2022-04-22 14:14:50|95104.7|95079.7|95084.4|95059.4|95104.7|95079.7|95079.9|95054.9|39
1650636900000|2022-04-22 14:15:00|95083.8|95058.8|95091.6|95066.6|95092|95067|95073.5|95048.5|41
1650636910000|2022-04-22 14:15:10|95091.7|95066.7|95089.3|95064.3|95093.1|95068.1|95088|95063|39
1650636920000|2022-04-22 14:15:20|95089.6|95064.6|95093.3|95068.3|95102|95077|95089.6|95064.6|37
1650636930000|2022-04-22 14:15:30|95093.2|95068.2|95113|95088|95114.7|95089.7|95093.2|95068.2|41
1650636940000|2022-04-22 14:15:40|95113.2|95088.2|95109.7|95084.7|95116.8|95091.8|95109.4|95084.4|40
1650636950000|2022-04-22 14:15:50|95109.9|95084.9|95113.5|95088.5|95114.2|95089.2|95107.6|95082.6|21
1650636960000|2022-04-22 14:16:00|95134.4|95109.4|95145.4|95120.4|95145.4|95120.4|95132.1|95107.1|6
1650637020000|2022-04-22 14:17:00|95146.8|95096.8|95148.5|95098.5|95148.9|95098.9|95146.8|95096.8|8
1650637030000|2022-04-22 14:17:10|95146.8|95096.8|95149|95099|95154.7|95118.9|95140|95094.2|38
1650637040000|2022-04-22 14:17:20|95148.7|95098.7|95138.9|95113.9|95156.3|95118.5|95134.4|95096.7|41
1650637050000|2022-04-22 14:17:30|95130.2|95105.2|95139.2|95114.2|95156.8|95120.4|95128.3|95101.6|39
1650637060000|2022-04-22 14:17:40|95151.1|95101.1|95140.4|95115.4|95154.8|95119.4|95136.6|95100.7|34
1650637070000|2022-04-22 14:17:50|95140.1|95115.1|95141.4|95116.4|95143.1|95118.1|95139|95114|29
1650637080000|2022-04-22 14:18:00|95145.4|95120.4|95130|95105|95147.8|95122.8|95128.4|95095.9|41
1650637090000|2022-04-22 14:18:10|95130.5|95105.5|95125.1|95100.1|95132.5|95107.5|95122.8|95097.8|37
1650637100000|2022-04-22 14:18:20|95123.4|95098.4|95128.5|95103.5|95136.1|95103.7|95118.8|95083.2|38
1650637110000|2022-04-22 14:18:30|95126.5|95101.5|95128.8|95103.8|95130.5|95105.5|95125.3|95100.3|33
1650637120000|2022-04-22 14:18:40|95131|95106|95125.7|95100.7|95131|95106|95120.1|95095.1|39
1650637130000|2022-04-22 14:18:50|95128.2|95103.2|95120.9|95095.9|95128.3|95103.3|95119.4|95094.4|36
1650637140000|2022-04-22 14:19:00|95121.2|95096.2|95132.3|95107.3|95137|95112|95119.6|95094.6|39
1650637150000|2022-04-22 14:19:10|95130.9|95105.9|95128|95103|95140.5|95106.3|95127.3|95090.5|43
1650637160000|2022-04-22 14:19:20|95128.1|95103.1|95128.5|95103.5|95130.3|95105.3|95123.6|95098.6|34
1650637170000|2022-04-22 14:19:30|95128.7|95103.7|95137.8|95112.8|95142.6|95117.6|95126.7|95101.7|42
1650637180000|2022-04-22 14:19:40|95138.2|95113.2|95132.9|95107.9|95138.3|95113.3|95130.6|95105.6|34
1650637190000|2022-04-22 14:19:50|95135.4|95110.4|95138.6|95113.6|95150.5|95113.6|95135.1|95096.8|39
1650637200000|2022-04-22 14:20:00|95138.5|95113.5|95143.2|95118.2|95147.8|95122.8|95137.3|95112.3|41
1650637210000|2022-04-22 14:20:10|95144.1|95119.1|95146.7|95121.7|95155.5|95121.7|95140.5|95105.5|39
1650637220000|2022-04-22 14:20:20|95147.4|95122.4|95143|95118|95147.4|95122.4|95140.2|95115.2|41
1650637230000|2022-04-22 14:20:30|95143.4|95118.4|95154.5|95104.5|95154.5|95123|95142.7|95104.5|37
1650637240000|2022-04-22 14:20:40|95155.9|95105.9|95159.5|95134.5|95178.8|95138.2|95141.9|95105.9|42
1650637250000|2022-04-22 14:20:50|95168.8|95118.8|95176|95126|95178.1|95135.5|95152|95116|38
1650637260000|2022-04-22 14:21:00|95175.2|95125.2|95165.2|95115.2|95179|95135.1|95152|95115.2|39
1650637270000|2022-04-22 14:21:10|95164.7|95114.7|95161|95111|95168|95130.4|95140.9|95105.8|39
1650637280000|2022-04-22 14:21:20|95160.7|95110.7|95146.8|95121.8|95160.7|95121.9|95144.8|95108|33
1650637290000|2022-04-22 14:21:30|95147.1|95122.1|95145.4|95120.4|95148.1|95123.1|95144.9|95119.9|34
1650637300000|2022-04-22 14:21:40|95145.5|95120.5|95146.7|95121.7|95148.3|95123.3|95144.1|95119.1|33
1650637310000|2022-04-22 14:21:50|95146.4|95121.4|95142.2|95092.2|95151.4|95123.1|95131.7|95090.4|41
1650637320000|2022-04-22 14:22:00|95142.5|95092.5|95131.8|95106.8|95143.4|95106.8|95131.1|95092.5|7
1650637380000|2022-04-22 14:23:00|95133|95108|95130.8|95105.8|95143.5|95108|95123.1|95087.8|20
1650637390000|2022-04-22 14:23:10|95131.1|95106.1|95137.6|95087.6|95145|95108.5|95127.3|95080.8|43
1650637400000|2022-04-22 14:23:20|95135.8|95085.8|95153.1|95103.1|95153.1|95110.8|95123.1|95082|40
1650637410000|2022-04-22 14:23:30|95151.9|95101.9|95140.2|95115.2|95152.3|95115.2|95137.2|95100.9|34
1650637420000|2022-04-22 14:23:40|95140|95115|95133.7|95108.7|95155.8|95115.4|95132.7|95101.6|38
1650637430000|2022-04-22 14:23:50|95131.6|95106.6|95130.3|95105.3|95141|95107.2|95126.5|95084.6|41
1650637440000|2022-04-22 14:24:00|95130.2|95105.2|95131.1|95081.1|95146.1|95109.5|95128.5|95078.5|40
1650637450000|2022-04-22 14:24:10|95128|95078|95129.8|95079.8|95137.7|95087.7|95128|95078|43
1650637460000|2022-04-22 14:24:20|95130.8|95080.8|95126.1|95076.1|95135.3|95085.3|95122.5|95072.5|40
1650637470000|2022-04-22 14:24:30|95124.4|95074.4|95113.7|95063.7|95128.7|95085.1|95108.5|95039|41
1650637480000|2022-04-22 14:24:40|95122.8|95051.9|95092.5|95042.5|95122.8|95068.1|95091.8|95041.8|36
1650637490000|2022-04-22 14:24:50|95093|95043|95095.9|95045.9|95100.7|95050.7|95087.6|95037.6|38
1650637500000|2022-04-22 14:25:00|95098|95048|95099|95049|95108.5|95063.3|95088.3|95038.1|44
1650637510000|2022-04-22 14:25:10|95099.4|95049.4|95097.6|95047.6|95102.3|95065.7|95084.1|95047.6|33
1650637520000|2022-04-22 14:25:20|95097.8|95047.8|95102.8|95052.8|95104.8|95054.8|95097.8|95047.8|33
1650637530000|2022-04-22 14:25:30|95102.6|95052.6|95113.4|95063.4|95115.6|95065.6|95102.6|95052.6|34
1650637540000|2022-04-22 14:25:40|95113.9|95063.9|95115.8|95065.8|95116.3|95078.8|95101.5|95061.2|35
1650637550000|2022-04-22 14:25:50|95115.6|95065.6|95120.5|95070.5|95122.8|95084.8|95103.1|95065.6|33
1650637560000|2022-04-22 14:26:00|95120.3|95070.3|95114.8|95089.8|95124.5|95090.3|95109.5|95070.3|37
1650637570000|2022-04-22 14:26:10|95117.3|95092.3|95109.1|95084.1|95121.4|95096.4|95108.8|95083.8|38
1650637580000|2022-04-22 14:26:20|95107.6|95082.6|95111.1|95086.1|95114.6|95089.6|95105.3|95080.3|37
1650637590000|2022-04-22 14:26:30|95112.1|95087.1|95110.7|95085.7|95113.8|95088.8|95109.8|95084.8|30
1650637600000|2022-04-22 14:26:40|95109.6|95084.6|95101.9|95076.9|95111.1|95086.1|95101.2|95076.2|35
1650637610000|2022-04-22 14:26:50|95101.8|95076.8|95104|95079|95110|95085|95100.6|95075.6|39
1650637620000|2022-04-22 14:27:00|95103.6|95078.6|95084.7|95059.7|95104.2|95079.2|95082.7|95057.7|34
1650637630000|2022-04-22 14:27:10|95085.5|95060.5|95085.5|95060.5|95085.5|95060.5|95085.5|95060.5|1
1650637690000|2022-04-22 14:28:10|95108.3|95083.3|95116.4|95091.4|95116.4|95091.4|95106.7|95081.7|27
1650637700000|2022-04-22 14:28:20|95113.6|95088.6|95118.4|95093.4|95120.7|95095.7|95113.6|95088.6|36
1650637710000|2022-04-22 14:28:30|95119.7|95094.7|95123.1|95098.1|95125.7|95100.7|95119.7|95094.7|33
1650637720000|2022-04-22 14:28:40|95121.9|95096.9|95115.2|95090.2|95123.3|95098.3|95115.1|95090.1|34
1650637730000|2022-04-22 14:28:50|95115.3|95090.3|95121.7|95096.7|95122.6|95097.6|95114.5|95089.5|33
1650637740000|2022-04-22 14:29:00|95121.4|95096.4|95122.5|95097.5|95125.7|95100.7|95121.1|95096.1|34
1650637750000|2022-04-22 14:29:10|95122.1|95097.1|95120.9|95095.9|95122.2|95097.2|95120|95095|23
1650637760000|2022-04-22 14:29:20|95120.8|95095.8|95137.4|95112.4|95138|95113|95120.8|95095.8|36
1650637770000|2022-04-22 14:29:30|95137.7|95112.7|95136.8|95111.8|95138|95113|95128.7|95103.7|30
1650637780000|2022-04-22 14:29:40|95137.5|95112.5|95129.6|95104.6|95138.4|95113.4|95127.3|95102.3|38
1650637790000|2022-04-22 14:29:50|95129.8|95104.8|95130.5|95105.5|95132.6|95107.6|95128.1|95103.1|32
1650637800000|2022-04-22 14:30:00|95129.2|95104.2|95124.8|95099.8|95129.2|95104.2|95124.4|95099.4|8
1650637860000|2022-04-22 14:31:00|95152.1|95127.1|95154.7|95129.7|95164.3|95131.4|95152.1|95113.2|24
1650637870000|2022-04-22 14:31:10|95154.2|95129.2|95168.5|95143.5|95168.8|95143.8|95154.2|95117.7|36
1650637880000|2022-04-22 14:31:20|95167.9|95142.9|95161.9|95136.9|95169.1|95144.1|95158.5|95133.5|41
1650637890000|2022-04-22 14:31:30|95161.7|95136.7|95178.1|95153.1|95178.3|95153.3|95161.7|95136.7|39
1650637900000|2022-04-22 14:31:40|95177.9|95152.9|95172|95147|95184.1|95154.1|95168.1|95132.3|36
1650637910000|2022-04-22 14:31:50|95174.6|95149.6|95182.6|95157.6|95199|95161|95173.1|95138.3|38
1650637920000|2022-04-22 14:32:00|95182.2|95157.2|95206.8|95156.8|95209.1|95168|95182.2|95153|38
1650637930000|2022-04-22 14:32:10|95206.1|95156.1|95276|95226|95285.3|95243.2|95199.8|95155.8|43
1650637940000|2022-04-22 14:32:20|95276.9|95226.9|95283|95258|95308.4|95258.4|95265.1|95226.9|42
1650637950000|2022-04-22 14:32:30|95282.7|95257.7|95305|95255|95305|95258.6|95273|95227.1|39
1650637960000|2022-04-22 14:32:40|95304.4|95254.4|95292|95242|95326.7|95276.7|95291|95241|40
1650637970000|2022-04-22 14:32:50|95293.4|95243.4|95281.5|95231.5|95295.5|95245.5|95281.5|95231.5|39
1650637980000|2022-04-22 14:33:00|95282.8|95232.8|95286.9|95236.9|95300.3|95244.7|95264.1|95219.1|42
1650637990000|2022-04-22 14:33:10|95288.2|95238.2|95322|95272|95324.3|95274.3|95288.2|95238.2|42
1650638000000|2022-04-22 14:33:20|95321.9|95271.9|95308.2|95258.2|95323.9|95282.4|95307.4|95258.2|40
1650638010000|2022-04-22 14:33:30|95309.3|95259.3|95290.1|95240.1|95309.3|95259.3|95272.9|95233.9|42
1650638020000|2022-04-22 14:33:40|95286.5|95236.5|95287.8|95237.8|95292.5|95251.6|95276.6|95236.5|34
1650638030000|2022-04-22 14:33:50|95287.7|95237.7|95297.8|95247.8|95300.8|95250.8|95275.1|95225.1|40
1650638040000|2022-04-22 14:34:00|95291.5|95241.5|95290.4|95240.4|95292.9|95242.9|95287.3|95237.3|34
1650638050000|2022-04-22 14:34:10|95290.3|95240.3|95288.7|95238.7|95290.3|95240.3|95274.8|95224.8|41
1650638060000|2022-04-22 14:34:20|95288|95238|95307|95257|95308.5|95258.5|95274.4|95238|41
1650638070000|2022-04-22 14:34:30|95307.1|95257.1|95305|95255|95312.9|95275.9|95293.5|95253|35
1650638080000|2022-04-22 14:34:40|95304.8|95254.8|95308.3|95258.3|95310|95265.4|95290.4|95251.9|37
1650638090000|2022-04-22 14:34:50|95308.8|95258.8|95302.5|95252.5|95308.8|95273.5|95287.8|95250.7|39
1650638100000|2022-04-22 14:35:00|95300.7|95250.7|95304.7|95279.7|95310.1|95279.7|95289.5|95250.7|37
1650638110000|2022-04-22 14:35:10|95304.8|95279.8|95310.9|95260.9|95323.7|95285.6|95296.6|95260.6|42
1650638120000|2022-04-22 14:35:20|95310.7|95260.7|95301.8|95251.8|95313.8|95274.6|95290.8|95251.8|41
1650638130000|2022-04-22 14:35:30|95302|95252|95298.9|95248.9|95302.4|95253.6|95278.6|95231.6|44
1650638140000|2022-04-22 14:35:40|95294.4|95244.4|95299.4|95249.4|95304.2|95254.2|95293.8|95243.8|41
1650638150000|2022-04-22 14:35:50|95299.6|95249.6|95300.3|95250.3|95304|95254|95298.4|95248.4|40
1650638160000|2022-04-22 14:36:00|95300.7|95250.7|95278.7|95253.7|95301.3|95257.1|95276.1|95241.1|41
1650638170000|2022-04-22 14:36:10|95287.2|95237.2|95297.3|95247.3|95297.3|95247.3|95266.9|95224.4|39
1650638180000|2022-04-22 14:36:20|95297.7|95247.7|95282|95232|95297.7|95262.2|95273.9|95232|33
1650638190000|2022-04-22 14:36:30|95280.2|95230.2|95281.6|95231.6|95286.4|95242.5|95264.3|95208.7|43
1650638200000|2022-04-22 14:36:40|95277.6|95227.6|95283.3|95233.3|95296.1|95238.2|95276.2|95220.3|45
1650638210000|2022-04-22 14:36:50|95281.5|95231.5|95308.1|95258.1|95309.4|95259.4|95277.2|95227.2|41
1650638220000|2022-04-22 14:37:00|95308.6|95258.6|95316.6|95266.6|95318.6|95276|95296.7|95246.7|42
1650638230000|2022-04-22 14:37:10|95317.6|95267.6|95328.4|95278.4|95332.6|95294.4|95317.6|95267.6|40
1650638240000|2022-04-22 14:37:20|95328.8|95278.8|95336.3|95286.3|95342.2|95292.2|95326.7|95276.7|40
1650638250000|2022-04-22 14:37:30|95336.8|95286.8|95345|95295|95355|95311|95327|95286.8|42
1650638260000|2022-04-22 14:37:40|95345.6|95295.6|95335.7|95285.7|95347.6|95297.6|95335.7|95285.7|36
1650638270000|2022-04-22 14:37:50|95335.8|95285.8|95337|95287|95341.2|95291.2|95309.8|95282.3|43
1650638280000|2022-04-22 14:38:00|95337.6|95287.6|95330.3|95280.3|95339.1|95289.1|95327.4|95277.4|40
1650638290000|2022-04-22 14:38:10|95327.7|95277.7|95351.3|95301.3|95357.6|95307.9|95326|95277.7|41
1650638300000|2022-04-22 14:38:20|95352.7|95302.7|95347.9|95297.9|95352.9|95307.6|95328.1|95289.8|43
1650638310000|2022-04-22 14:38:30|95349.7|95299.7|95339.7|95289.7|95350.1|95308|95330.4|95287.6|39
1650638320000|2022-04-22 14:38:40|95339.1|95289.1|95333.3|95283.3|95346.9|95311.6|95321.6|95282.8|40
1650638330000|2022-04-22 14:38:50|95308.2|95283.2|95299.5|95274.5|95327.6|95289.1|95297.9|95263.7|41
1650638340000|2022-04-22 14:39:00|95292.9|95267.9|95295.3|95270.3|95305.7|95270.3|95284.5|95248.5|42
1650638350000|2022-04-22 14:39:10|95284.9|95259.9|95306.1|95281.1|95310.8|95285.8|95284.9|95259.9|37
1650638360000|2022-04-22 14:39:20|95306|95281|95321|95296|95323.5|95298.5|95295.7|95259.5|41
1650638370000|2022-04-22 14:39:30|95320.7|95295.7|95349.1|95299.1|95350.9|95312|95319.2|95276|45
1650638380000|2022-04-22 14:39:40|95356.4|95306.4|95350.7|95300.7|95363.1|95324.7|95340.1|95299.7|36
1650638390000|2022-04-22 14:39:50|95341.3|95291.3|95354.4|95329.4|95366.1|95329.4|95324.7|95274.7|21
1650638400000|2022-04-22 14:40:00|95388.5|95338.5|95410.4|95360.4|95414.6|95363.6|95376.1|95311.5|40
1650638410000|2022-04-22 14:40:10|95412.6|95362.6|95374.2|95324.2|95417.3|95367.3|95360|95322.2|41
1650638420000|2022-04-22 14:40:20|95373.8|95323.8|95376|95351|95386|95351|95370.8|95323.1|42
1650638430000|2022-04-22 14:40:30|95388.2|95338.2|95384|95334|95388.2|95350.9|95364.4|95317.5|40
1650638440000|2022-04-22 14:40:40|95384.3|95334.3|95369.1|95344.1|95384.4|95344.1|95368.1|95329.4|40
1650638450000|2022-04-22 14:40:50|95368.7|95343.7|95381.4|95356.4|95383|95358|95364.8|95332.4|37
1650638460000|2022-04-22 14:41:00|95381.9|95356.9|95380.6|95355.6|95383.3|95358.3|95375.2|95350.2|44
1650638470000|2022-04-22 14:41:10|95381.1|95356.1|95381.7|95356.7|95387|95362|95379.3|95354.3|38
1650638480000|2022-04-22 14:41:20|95381.4|95356.4|95373.5|95348.5|95381.7|95356.7|95370.8|95345.8|40
1650638490000|2022-04-22 14:41:30|95373.1|95348.1|95377|95352|95378.7|95353.7|95371.4|95346.4|41
1650638500000|2022-04-22 14:41:40|95377.2|95352.2|95368|95343|95378|95353|95367.9|95342.9|40
1650638510000|2022-04-22 14:41:50|95368.8|95343.8|95430.8|95380.8|95438.5|95388.5|95367.9|95342.9|40
1650638520000|2022-04-22 14:42:00|95428.4|95378.4|95454.8|95404.8|95454.8|95404.8|95407.3|95369.5|42
1650638530000|2022-04-22 14:42:10|95453.7|95403.7|95457.8|95407.8|95467.3|95417.3|95435.8|95394.9|43
1650638540000|2022-04-22 14:42:20|95457.9|95407.9|95461.5|95411.5|95471.8|95427.2|95444.5|95394.5|43
1650638550000|2022-04-22 14:42:30|95461.2|95411.2|95478.7|95428.7|95486.4|95445.4|95461.2|95411.2|42
1650638560000|2022-04-22 14:42:40|95478.8|95428.8|95476.8|95426.8|95478.8|95428.8|95473.8|95423.8|35
1650638570000|2022-04-22 14:42:50|95476.9|95426.9|95467.8|95442.8|95483.5|95446.4|95463.2|95426.9|35
1650638580000|2022-04-22 14:43:00|95466.7|95441.7|95472.4|95447.4|95486|95453.5|95460.4|95419.2|40
1650638590000|2022-04-22 14:43:10|95482.6|95432.6|95487.8|95437.8|95493.1|95455.1|95465.1|95427|39
1650638600000|2022-04-22 14:43:20|95487.3|95437.3|95462|95437|95487.5|95450.8|95456.5|95418.2|42
1650638610000|2022-04-22 14:43:30|95458.7|95433.7|95460.8|95435.8|95472.6|95439.1|95457.9|95421.5|38
1650638620000|2022-04-22 14:43:40|95460.2|95435.2|95466.5|95416.5|95468.5|95436|95452.4|95414.2|41
1650638630000|2022-04-22 14:43:50|95466|95416|95440.1|95415.1|95466.1|95425.8|95438.1|95402.2|36
1650638640000|2022-04-22 14:44:00|95440.3|95415.3|95453.4|95403.4|95455.1|95419.7|95435.5|95396.5|40
1650638650000|2022-04-22 14:44:10|95454.1|95404.1|95417.4|95367.4|95458.4|95411.2|95407.6|95367.4|43
1650638660000|2022-04-22 14:44:20|95419.3|95369.3|95393.5|95368.5|95419.3|95374.8|95380.5|95340.1|42
1650638670000|2022-04-22 14:44:30|95393.9|95368.9|95381.3|95356.3|95400.6|95368.9|95380.2|95339.9|41
1650638680000|2022-04-22 14:44:40|95381.6|95356.6|95400.7|95375.7|95408.3|95375.7|95378.8|95353.8|41
1650638690000|2022-04-22 14:44:50|95402.2|95377.2|95393.3|95368.3|95403.1|95378.1|95392.2|95367.2|39
1650638700000|2022-04-22 14:45:00|95391.6|95366.6|95389.1|95364.1|95394.5|95369.5|95387.5|95362.5|20
1650638760000|2022-04-22 14:46:00|95383.3|95358.3|95376.4|95326.4|95383.8|95358.8|95362.9|95323.4|19
1650638770000|2022-04-22 14:46:10|95371.6|95321.6|95358|95333|95373.9|95344.4|95357.1|95317.1|43
1650638780000|2022-04-22 14:46:20|95358.8|95333.8|95390.5|95340.5|95390.8|95360.5|95358.8|95328.1|41
1650638790000|2022-04-22 14:46:30|95389.6|95339.6|95390|95365|95393.5|95368.5|95372.6|95336.8|41
1650638800000|2022-04-22 14:46:40|95385.6|95360.6|95379.4|95354.4|95401.3|95369.1|95373.9|95339.5|44
1650638810000|2022-04-22 14:46:50|95380.6|95355.6|95395.2|95370.2|95397.9|95372.9|95380.3|95355.3|37
1650638820000|2022-04-22 14:47:00|95390.3|95365.3|95388.7|95363.7|95391.1|95366.1|95386.6|95361.6|43
1650638830000|2022-04-22 14:47:10|95388.6|95363.6|95387.8|95362.8|95391.3|95366.3|95384.8|95359.8|37
1650638840000|2022-04-22 14:47:20|95388.1|95363.1|95386.2|95361.2|95390.9|95365.9|95384.4|95359.4|38
1650638850000|2022-04-22 14:47:30|95386.5|95361.5|95365.6|95340.6|95388.6|95363.6|95351.5|95326.2|43
1650638860000|2022-04-22 14:47:40|95360.9|95335.9|95386|95336|95391.3|95350.3|95360.9|95328.2|43
1650638870000|2022-04-22 14:47:50|95386.9|95336.9|95387.8|95337.8|95387.8|95353|95368.9|95326.1|42
1650638880000|2022-04-22 14:48:00|95387.2|95337.2|95386.4|95361.4|95403.5|95361.4|95368.4|95331.4|42
1650638890000|2022-04-22 14:48:10|95385.4|95360.4|95406.3|95381.3|95421.2|95382|95379.8|95343.3|44
1650638900000|2022-04-22 14:48:20|95416.8|95366.8|95403.6|95378.6|95421.3|95385.3|95398|95361.4|40
1650638910000|2022-04-22 14:48:30|95402.8|95377.8|95407.9|95357.9|95414.2|95385|95400.7|95357.9|40
1650638920000|2022-04-22 14:48:40|95394.7|95369.7|95408|95358|95414.7|95369.7|95394.4|95355.4|42
1650638930000|2022-04-22 14:48:50|95407.3|95357.3|95394.9|95344.9|95407.3|95364.4|95384.9|95343.1|42
1650638940000|2022-04-22 14:49:00|95395.8|95345.8|95387.7|95362.7|95401.3|95366.4|95386.4|95345.7|40
1650638950000|2022-04-22 14:49:10|95388|95363|95391.8|95366.8|95402.5|95367.2|95385.2|95350.4|39
1650638960000|2022-04-22 14:49:20|95391.6|95366.6|95404.1|95379.1|95421.8|95387.4|95391.6|95362.5|38
1650638970000|2022-04-22 14:49:30|95405.4|95380.4|95409.1|95384.1|95421.8|95384.9|95404.8|95371.4|30
1650638980000|2022-04-22 14:49:40|95410.4|95385.4|95433.1|95408.1|95447.1|95410.3|95410.4|95385.4|40
1650638990000|2022-04-22 14:49:50|95433|95408|95414.9|95389.9|95435|95410|95414.9|95376.6|39
1650639000000|2022-04-22 14:50:00|95415.2|95390.2|95419.2|95394.2|95434.5|95395.4|95410.5|95378.5|43
1650639010000|2022-04-22 14:50:10|95419.6|95394.6|95433.4|95408.4|95433.4|95408.4|95419.5|95381.5|36
1650639020000|2022-04-22 14:50:20|95431.8|95406.8|95431.1|95406.1|95432.3|95407.3|95428.1|95403.1|39
1650639030000|2022-04-22 14:50:30|95429.4|95404.4|95440.9|95415.9|95452.6|95427.6|95429.2|95398|39
1650639040000|2022-04-22 14:50:40|95437.6|95412.6|95438.1|95413.1|95439.1|95414.1|95432.9|95407.9|38
1650639050000|2022-04-22 14:50:50|95438.7|95413.7|95436.8|95411.8|95442.9|95417.9|95433.8|95408.8|39
1650639060000|2022-04-22 14:51:00|95437.4|95412.4|95431.7|95406.7|95447|95413|95431.7|95395.9|44
1650639070000|2022-04-22 14:51:10|95432.3|95407.3|95439|95414|95452.1|95415.5|95426.3|95400.5|42
1650639080000|2022-04-22 14:51:20|95440.6|95415.6|95446|95421|95448.7|95423.7|95438.8|95413.8|40
1650639090000|2022-04-22 14:51:30|95446.3|95421.3|95444.6|95419.6|95452.2|95422.9|95439.1|95402.2|41
1650639100000|2022-04-22 14:51:40|95445.2|95420.2|95475.7|95450.7|95477|95452|95438.8|95413.8|41
1650639110000|2022-04-22 14:51:50|95475.8|95450.8|95488.9|95438.9|95492.5|95455.4|95472.7|95435|41
1650639120000|2022-04-22 14:52:00|95488.6|95438.6|95479.2|95454.2|95491.6|95455.5|95476|95438.6|44
1650639130000|2022-04-22 14:52:10|95479.1|95454.1|95469.5|95444.5|95479.1|95454.1|95468.2|95443.2|40
1650639140000|2022-04-22 14:52:20|95469.6|95444.6|95460.1|95435.1|95474.2|95449.2|95460|95435|38
1650639150000|2022-04-22 14:52:30|95461.1|95436.1|95465.7|95440.7|95466.5|95441.5|95460.1|95435.1|36
1650639160000|2022-04-22 14:52:40|95466.6|95441.6|95476.8|95451.8|95477.3|95452.3|95466.6|95441.6|41
1650639170000|2022-04-22 14:52:50|95477.3|95452.3|95494.6|95469.6|95494.6|95469.6|95477.3|95452.3|41
1650639180000|2022-04-22 14:53:00|95494.2|95469.2|95493.8|95468.8|95495.6|95470.6|95488.4|95463.4|41
1650639190000|2022-04-22 14:53:10|95494.9|95469.9|95510.2|95485.2|95510.2|95485.2|95493.5|95468.5|40
1650639200000|2022-04-22 14:53:20|95497.2|95472.2|95494.5|95469.5|95500.9|95475.9|95494|95469|38
1650639210000|2022-04-22 14:53:30|95495.9|95470.9|95475.5|95450.5|95495.9|95470.9|95475.4|95450.4|44
1650639220000|2022-04-22 14:53:40|95476.2|95451.2|95476.7|95451.7|95477.6|95452.6|95468.7|95443.7|42
1650639230000|2022-04-22 14:53:50|95476.8|95451.8|95469.8|95444.8|95476.8|95451.8|95465|95440|41
1650639240000|2022-04-22 14:54:00|95469.9|95444.9|95465.2|95440.2|95469.9|95444.9|95463.3|95438.3|38
1650639250000|2022-04-22 14:54:10|95463.7|95438.7|95473.7|95448.7|95473.7|95448.7|95458.5|95433.5|41
1650639260000|2022-04-22 14:54:20|95473|95448|95478.7|95453.7|95481.6|95456.6|95472.9|95447.9|38
1650639270000|2022-04-22 14:54:30|95479.3|95454.3|95480.6|95455.6|95480.6|95455.6|95476.9|95451.9|37
1650639280000|2022-04-22 14:54:40|95480.5|95455.5|95494.9|95469.9|95498.2|95473.2|95480.5|95455.5|40
1650639290000|2022-04-22 14:54:50|95495|95470|95523.1|95498.1|95524.4|95499.4|95495|95470|38
1650639300000|2022-04-22 14:55:00|95522.5|95497.5|95535.6|95510.6|95536.6|95511.6|95517.6|95492.6|40
1650639310000|2022-04-22 14:55:10|95535.2|95510.2|95510.1|95485.1|95538.1|95513.1|95507.2|95482.2|38
1650639320000|2022-04-22 14:55:20|95510.6|95485.6|95498.8|95473.8|95516.2|95491.2|95497.7|95472.7|40
1650639330000|2022-04-22 14:55:30|95497.3|95472.3|95484.6|95459.6|95497.3|95472.3|95483.5|95458.5|15
1650639390000|2022-04-22 14:56:30|95503.8|95478.8|95502.7|95477.7|95511.9|95486.9|95502.1|95477.1|27
1650639400000|2022-04-22 14:56:40|95484.3|95459.3|95476.3|95451.3|95501.5|95476.5|95475.9|95450.9|42
1650639410000|2022-04-22 14:56:50|95478.6|95453.6|95460.3|95435.3|95479.2|95454.2|95452.7|95427.7|45
1650639420000|2022-04-22 14:57:00|95460|95435|95466.4|95441.4|95466.4|95441.4|95455.9|95430.9|41
1650639430000|2022-04-22 14:57:10|95466.3|95441.3|95457|95432|95468.6|95443.6|95452.7|95427.7|43
1650639440000|2022-04-22 14:57:20|95458.5|95433.5|95454.8|95429.8|95461.9|95436.9|95447.1|95409.9|41
1650639450000|2022-04-22 14:57:30|95453.8|95428.8|95456.6|95431.6|95456.6|95431.6|95448.6|95423.6|40
1650639460000|2022-04-22 14:57:40|95457.6|95432.6|95493.1|95468.1|95498.3|95473.3|95453.1|95428.1|39
1650639470000|2022-04-22 14:57:50|95491.6|95466.6|95481.4|95456.4|95494.8|95469.8|95480.8|95455.8|42
1650639480000|2022-04-22 14:58:00|95481.5|95456.5|95486.3|95461.3|95487.6|95462.6|95479.4|95454.4|42
1650639490000|2022-04-22 14:58:10|95485|95460|95491.8|95466.8|95496.3|95471.3|95481.1|95456.1|42
1650639500000|2022-04-22 14:58:20|95492.3|95467.3|95492.6|95467.6|95496.3|95471.3|95488.7|95463.7|40
1650639510000|2022-04-22 14:58:30|95496.9|95471.9|95495.4|95470.4|95501.5|95473.7|95483.1|95451.3|42
1650639520000|2022-04-22 14:58:40|95495.2|95470.2|95515.6|95490.6|95516.7|95491.7|95492.3|95461.6|44
1650639530000|2022-04-22 14:58:50|95510.6|95485.6|95505.4|95480.4|95522.5|95488.6|95505.4|95471.3|43
1650639540000|2022-04-22 14:59:00|95506.8|95481.8|95508.3|95483.3|95512.3|95487.3|95502.7|95477.7|43
1650639550000|2022-04-22 14:59:10|95507.8|95482.8|95515.6|95490.6|95518.3|95493.3|95507.8|95482.8|38
1650639560000|2022-04-22 14:59:20|95516.3|95491.3|95516.6|95491.6|95518.2|95493.2|95512.3|95487.3|40
1650639570000|2022-04-22 14:59:30|95518.7|95493.7|95507.4|95482.4|95518.7|95493.7|95507.4|95482.4|35
1650639580000|2022-04-22 14:59:40|95507.3|95482.3|95531.6|95506.6|95531.8|95506.8|95506.5|95481.5|43
1650639590000|2022-04-22 14:59:50|95532|95507|95530.5|95505.5|95534.1|95509.1|95529.3|95504.3|38
1650639600000|2022-04-22 15:00:00|95530.6|95505.6|95535.7|95510.7|95543.9|95510.7|95528.3|95491.6|44
1650639610000|2022-04-22 15:00:10|95534.9|95509.9|95529.2|95504.2|95534.9|95509.9|95526.2|95501.2|42
1650639620000|2022-04-22 15:00:20|95528|95503|95543.2|95518.2|95544.2|95519.2|95528|95503|41
1650639630000|2022-04-22 15:00:30|95543.6|95518.6|95543.9|95518.9|95546.4|95521.4|95540.7|95515.7|36
1650639640000|2022-04-22 15:00:40|95543.6|95518.6|95545.5|95520.5|95549.2|95524.2|95541.2|95516.2|40
1650639650000|2022-04-22 15:00:50|95545.4|95520.4|95545.7|95520.7|95548.6|95523.6|95539.9|95514.9|41
1650639660000|2022-04-22 15:01:00|95546.1|95521.1|95540.5|95515.5|95547|95522|95540.5|95515.5|41
1650639670000|2022-04-22 15:01:10|95539.7|95514.7|95520.5|95495.5|95543.2|95518.2|95520.2|95495.2|40
1650639680000|2022-04-22 15:01:20|95519|95494|95525.8|95500.8|95526|95501|95514.3|95489.3|45
1650639690000|2022-04-22 15:01:30|95527.7|95502.7|95519.1|95494.1|95533.1|95508.1|95519.1|95494.1|42
1650639700000|2022-04-22 15:01:40|95519.4|95494.4|95527.5|95502.5|95539.6|95502.6|95518.6|95487|39
1650639710000|2022-04-22 15:01:50|95526.5|95501.5|95539.7|95514.7|95554.6|95520.5|95526.5|95501.5|40
1650639720000|2022-04-22 15:02:00|95539|95514|95528.2|95503.2|95542.8|95517.8|95525.9|95500.9|43
1650639730000|2022-04-22 15:02:10|95528.3|95503.3|95522.3|95497.3|95529.3|95504.3|95522.3|95497.3|40
1650639740000|2022-04-22 15:02:20|95522.5|95497.5|95475.2|95450.2|95526|95497.5|95475.2|95447.3|42
1650639750000|2022-04-22 15:02:30|95475.1|95450.1|95479.4|95429.4|95494.4|95454.7|95466.2|95429.1|39
1650639760000|2022-04-22 15:02:40|95479.2|95429.2|95485.3|95460.3|95487.1|95462.1|95466.1|95427.2|41
1650639770000|2022-04-22 15:02:50|95481|95456|95480.7|95455.7|95492.4|95458.9|95476.9|95438.3|42
1650639780000|2022-04-22 15:03:00|95492.6|95442.6|95483|95433|95494.9|95444.9|95479.9|95429.9|43
1650639790000|2022-04-22 15:03:10|95483.1|95433.1|95483.3|95458.3|95502.5|95461.7|95470.6|95432.4|45
1650639800000|2022-04-22 15:03:20|95484.8|95459.8|95505.5|95455.5|95506.9|95464.5|95483.1|95446.3|43
1650639810000|2022-04-22 15:03:30|95505.8|95455.8|95529.3|95479.3|95529.3|95479.3|95494.4|95450.1|16
1650639870000|2022-04-22 15:04:30|95490.2|95440.2|95480.5|95430.5|95492.5|95455.8|95478.9|95428.9|22
1650639880000|2022-04-22 15:04:40|95475.6|95425.6|95497.6|95447.6|95499|95449|95475.6|95425.6|43
1650639890000|2022-04-22 15:04:50|95496.4|95446.4|95497.7|95447.7|95502.9|95461.5|95486.5|95441.1|43
1650639900000|2022-04-22 15:05:00|95497.5|95447.5|95499.4|95449.4|95503.9|95453.9|95495.4|95445.4|42
1650639910000|2022-04-22 15:05:10|95499.3|95449.3|95502.9|95452.9|95512.6|95462.6|95499.3|95449.3|41
1650639920000|2022-04-22 15:05:20|95502.7|95452.7|95519.9|95469.9|95522.6|95472.6|95502.7|95452.7|40
1650639930000|2022-04-22 15:05:30|95521.6|95471.6|95528.6|95478.6|95531.3|95481.3|95521.6|95471.6|38
1650639940000|2022-04-22 15:05:40|95528.7|95478.7|95525.8|95475.8|95528.7|95484|95509|95472.4|40
1650639950000|2022-04-22 15:05:50|95525.5|95475.5|95522.3|95472.3|95526.5|95476.5|95521.2|95471.2|36
1650639960000|2022-04-22 15:06:00|95522.4|95472.4|95504.8|95454.8|95526.7|95476.7|95504.8|95454.8|39
1650639970000|2022-04-22 15:06:10|95503.7|95453.7|95492.6|95442.6|95504|95454|95474.8|95432.3|43
1650639980000|2022-04-22 15:06:20|95493.2|95443.2|95494.7|95444.7|95497.6|95447.6|95492.1|95442.1|40
1650639990000|2022-04-22 15:06:30|95494.1|95444.1|95495.6|95445.6|95498|95448|95494|95444|37
1650640000000|2022-04-22 15:06:40|95495.9|95445.9|95479.8|95454.8|95501.7|95454.8|95476.7|95444.7|31
1650640010000|2022-04-22 15:06:50|95494.2|95444.2|95485.5|95435.5|95497.8|95458.8|95472|95435.5|19
1650640070000|2022-04-22 15:07:50|95536.8|95511.8|95539.3|95514.3|95539.3|95514.3|95535.9|95510.9|20
1650640080000|2022-04-22 15:08:00|95540|95515|95534.2|95509.2|95540|95515|95533|95508|33
1650640090000|2022-04-22 15:08:10|95534.7|95509.7|95518.8|95493.8|95541|95516|95518.5|95493.5|40
1650640100000|2022-04-22 15:08:20|95518.4|95493.4|95527.9|95502.9|95539.4|95503.9|95518.4|95489.4|34
1650640110000|2022-04-22 15:08:30|95527.3|95502.3|95521.6|95496.6|95534.8|95502.3|95518.2|95484.8|40
1650640120000|2022-04-22 15:08:40|95522.4|95497.4|95525.9|95500.9|95532.1|95507.1|95521.1|95496.1|40
1650640130000|2022-04-22 15:08:50|95521.4|95496.4|95517.3|95492.3|95521.4|95496.4|95517|95492|39
1650640140000|2022-04-22 15:09:00|95517|95492|95465.4|95440.4|95523.2|95498.2|95462.3|95437.3|43
1650640150000|2022-04-22 15:09:10|95464.3|95439.3|95468.4|95418.4|95469.1|95439.3|95453.1|95417.5|36
1650640160000|2022-04-22 15:09:20|95467.6|95417.6|95460.3|95435.3|95486.1|95442.2|95451.4|95417.6|38
1650640170000|2022-04-22 15:09:30|95462.9|95437.9|95476.4|95451.4|95499|95461.9|95462.9|95436.1|41
1650640180000|2022-04-22 15:09:40|95476.9|95451.9|95471.8|95446.8|95501.2|95459.6|95471.8|95446.8|43
1650640190000|2022-04-22 15:09:50|95472.6|95447.6|95468.6|95443.6|95472.7|95447.7|95465.4|95440.4|37
1650640200000|2022-04-22 15:10:00|95468.8|95443.8|95472.8|95447.8|95472.8|95447.8|95468.8|95443.8|3
1650640260000|2022-04-22 15:11:00|95547.1|95497.1|95534.3|95509.3|95551.4|95511.5|95527.9|95497|37
1650640270000|2022-04-22 15:11:10|95535.1|95510.1|95544.4|95519.4|95552.7|95519.4|95531.4|95498.2|43
1650640280000|2022-04-22 15:11:20|95543.7|95518.7|95543.8|95518.8|95551.1|95521|95529.6|95500.1|44
1650640290000|2022-04-22 15:11:30|95543.5|95518.5|95525.1|95500.1|95543.5|95518.5|95525.1|95491.3|41
1650640300000|2022-04-22 15:11:40|95524.7|95499.7|95527.6|95502.6|95529.6|95504.6|95522.1|95497.1|39
1650640310000|2022-04-22 15:11:50|95526.5|95501.5|95527.4|95502.4|95531|95506|95521.9|95496.9|36
1650640320000|2022-04-22 15:12:00|95528.5|95503.5|95542.2|95492.2|95544.6|95511.6|95528.5|95492|44
1650640330000|2022-04-22 15:12:10|95529.6|95504.6|95533.5|95508.5|95537|95512|95527.8|95502.8|41
1650640340000|2022-04-22 15:12:20|95534.6|95509.6|95538.4|95513.4|95538.8|95513.8|95533.4|95508.4|36
1650640350000|2022-04-22 15:12:30|95539.2|95514.2|95538.3|95513.3|95541.6|95516.6|95533|95508|41
1650640360000|2022-04-22 15:12:40|95536.8|95511.8|95536|95511|95557.2|95520|95535.3|95502.7|41
1650640370000|2022-04-22 15:12:50|95536.9|95511.9|95551.6|95501.6|95551.6|95518.5|95535.5|95500.8|42
1650640380000|2022-04-22 15:13:00|95550.3|95500.3|95536.4|95511.4|95551.2|95512.9|95532.1|95499.5|42
1650640390000|2022-04-22 15:13:10|95535.7|95510.7|95529.6|95504.6|95536.4|95511.4|95527|95502|32
1650640400000|2022-04-22 15:13:20|95528.5|95503.5|95532.8|95507.8|95535.1|95510.1|95526.5|95501.5|35
1650640410000|2022-04-22 15:13:30|95545.6|95495.6|95528.8|95503.8|95546|95507.4|95528.8|95494.4|33
1650640420000|2022-04-22 15:13:40|95529.2|95504.2|95527.2|95502.2|95536.6|95511.6|95526.7|95501.7|40
1650640430000|2022-04-22 15:13:50|95527.5|95502.5|95530|95505|95530.4|95505.4|95523.5|95498.5|35
1650640440000|2022-04-22 15:14:00|95529.9|95504.9|95524.2|95499.2|95529.9|95504.9|95520.9|95495.9|25
1650640500000|2022-04-22 15:15:00|95530.8|95505.8|95532.9|95507.9|95532.9|95507.9|95530.8|95505.8|4
1650640510000|2022-04-22 15:15:10|95532.8|95507.8|95546|95521|95562.3|95524.8|95527.7|95492.9|43
1650640520000|2022-04-22 15:15:20|95545.7|95520.7|95544.4|95519.4|95558.4|95521.3|95539.6|95502.6|43
1650640530000|2022-04-22 15:15:30|95546.4|95521.4|95561.5|95536.5|95562.6|95537.6|95542.9|95517.9|42
1650640540000|2022-04-22 15:15:40|95561.7|95536.7|95559.8|95534.8|95561.7|95536.7|95558.4|95533.4|34
1650640550000|2022-04-22 15:15:50|95559.5|95534.5|95565.9|95540.9|95565.9|95540.9|95557|95532|37
1650640560000|2022-04-22 15:16:00|95565.7|95540.7|95554|95529|95567.5|95542.5|95552.1|95527.1|34
1650640570000|2022-04-22 15:16:10|95554.7|95529.7|95556|95531|95561.2|95536.2|95552.2|95527.2|39
1650640580000|2022-04-22 15:16:20|95553.8|95528.8|95546.6|95521.6|95555.5|95530.5|95546.6|95521.6|39
1650640590000|2022-04-22 15:16:30|95546.5|95521.5|95551.4|95526.4|95552.1|95527.1|95537.5|95512.5|40
1650640600000|2022-04-22 15:16:40|95551.3|95526.3|95533.1|95508.1|95552.4|95527.4|95530.7|95505.7|43
1650640610000|2022-04-22 15:16:50|95533.4|95508.4|95529.3|95504.3|95534.3|95509.3|95527.4|95502.4|41
1650640620000|2022-04-22 15:17:00|95528.9|95503.9|95524.7|95499.7|95539.3|95506.4|95520.9|95486.7|45
1650640630000|2022-04-22 15:17:10|95524.8|95499.8|95527.2|95502.2|95529.7|95504.7|95523.6|95498.6|41
1650640640000|2022-04-22 15:17:20|95528|95503|95543.5|95518.5|95557|95522.5|95526|95497.5|43
1650640650000|2022-04-22 15:17:30|95543.7|95518.7|95547.8|95522.8|95547.8|95522.8|95540.8|95515.8|39
1650640660000|2022-04-22 15:17:40|95549|95524|95544.5|95519.5|95551.6|95526.6|95541.5|95516.5|38
1650640670000|2022-04-22 15:17:50|95544.3|95519.3|95551.5|95526.5|95555|95530|95542.7|95517.7|43
1650640680000|2022-04-22 15:18:00|95551.1|95526.1|95560.8|95535.8|95565.2|95540.2|95551.1|95526.1|41
1650640690000|2022-04-22 15:18:10|95560|95535|95558.1|95533.1|95562.4|95537.4|95558.1|95533.1|35
1650640700000|2022-04-22 15:18:20|95558.7|95533.7|95565.4|95540.4|95565.9|95540.9|95554.4|95529.4|34
1650640710000|2022-04-22 15:18:30|95566|95541|95557.2|95532.2|95572.5|95541|95555|95522.5|36
1650640720000|2022-04-22 15:18:40|95557.7|95532.7|95564.1|95539.1|95564.1|95539.1|95556.8|95531.8|30
1650640730000|2022-04-22 15:18:50|95564.3|95539.3|95566.9|95541.9|95567.8|95542.8|95560.8|95535.8|38
1650640740000|2022-04-22 15:19:00|95567.1|95542.1|95573.4|95548.4|95573.7|95548.7|95564.7|95539.7|40
1650640750000|2022-04-22 15:19:10|95572.9|95547.9|95578.1|95553.1|95579.6|95554.6|95572.9|95547.9|40
1650640760000|2022-04-22 15:19:20|95577|95552|95575.5|95550.5|95578.6|95553.6|95574|95549|39
1650640770000|2022-04-22 15:19:30|95575.3|95550.3|95566.9|95541.9|95576.2|95551.2|95566|95541|39
1650640780000|2022-04-22 15:19:40|95566.5|95541.5|95570|95545|95571|95546|95561.8|95536.8|36
1650640790000|2022-04-22 15:19:50|95570.7|95545.7|95612.8|95562.8|95612.8|95581.2|95569.4|95544.4|40
1650640800000|2022-04-22 15:20:00|95611.6|95561.6|95586.5|95561.5|95611.6|95571.8|95585.2|95547.1|43
1650640810000|2022-04-22 15:20:10|95589.9|95564.9|95581|95556|95603.2|95564.9|95580.1|95542.2|39
1650640820000|2022-04-22 15:20:20|95581.4|95556.4|95554.9|95529.9|95586.9|95561.9|95553.2|95511.2|43
1650640830000|2022-04-22 15:20:30|95555.1|95530.1|95535.9|95510.9|95560.7|95535.7|95535.9|95500|44
1650640840000|2022-04-22 15:20:40|95535.8|95510.8|95530.1|95505.1|95538.8|95510.8|95520.8|95482|42
1650640850000|2022-04-22 15:20:50|95530|95505|95522.4|95497.4|95533.2|95505|95517.8|95483.2|41
1650640860000|2022-04-22 15:21:00|95522.7|95497.7|95518.6|95493.6|95536.3|95499.4|95514.6|95482.9|39
1650640870000|2022-04-22 15:21:10|95517.8|95492.8|95518.9|95493.9|95535.6|95498.7|95514.2|95483.9|40
1650640880000|2022-04-22 15:21:20|95519.4|95494.4|95523.4|95473.4|95537.3|95498.5|95507.7|95472.3|42
1650640890000|2022-04-22 15:21:30|95524.3|95474.3|95513.3|95488.3|95526.8|95489.7|95504.6|95469.2|39
1650640900000|2022-04-22 15:21:40|95512.8|95487.8|95531.9|95506.9|95550.1|95510|95512.8|95487.8|41
1650640910000|2022-04-22 15:21:50|95532.4|95507.4|95517.8|95492.8|95542.7|95507.5|95517.8|95481|39
1650640920000|2022-04-22 15:22:00|95517.6|95492.6|95510.1|95485.1|95518.4|95493.4|95508.8|95483.8|42
1650640930000|2022-04-22 15:22:10|95509.9|95484.9|95517.1|95492.1|95527.6|95495.5|95509.9|95472.4|39
1650640940000|2022-04-22 15:22:20|95519|95494|95527.1|95477.1|95533.6|95502.8|95513.8|95476.2|40
1650640950000|2022-04-22 15:22:30|95512|95487|95522.6|95472.6|95525.7|95490|95507.1|95470.8|41
1650640960000|2022-04-22 15:22:40|95522.3|95472.3|95519|95494|95531.1|95495.4|95514.9|95472.1|40
1650640970000|2022-04-22 15:22:50|95518.9|95493.9|95524.9|95474.9|95526.5|95493.9|95514.5|95474.9|40
1650640980000|2022-04-22 15:23:00|95524.8|95474.8|95511|95486|95525.6|95486.3|95503.6|95468|34
1650640990000|2022-04-22 15:23:10|95509.9|95484.9|95512.8|95487.8|95530.4|95489.3|95507.3|95475.6|36
1650641000000|2022-04-22 15:23:20|95511.8|95486.8|95508.8|95483.8|95514.7|95489.7|95507.6|95482.6|38
1650641010000|2022-04-22 15:23:30|95507.9|95482.9|95516.2|95491.2|95533.2|95493.9|95507.9|95475.9|43
1650641020000|2022-04-22 15:23:40|95514.8|95489.8|95533|95483|95534.4|95495.3|95514.8|95478.7|36
1650641030000|2022-04-22 15:23:50|95534.5|95484.5|95514.6|95489.6|95535.8|95497.2|95514.6|95482|38
1650641040000|2022-04-22 15:24:00|95515|95490|95534.1|95484.1|95541.7|95501.1|95513.4|95481.4|39
1650641050000|2022-04-22 15:24:10|95533.5|95483.5|95520.3|95495.3|95534|95495.3|95519.7|95481.3|9
1650641110000|2022-04-22 15:25:10|95529.9|95479.9|95528.5|95478.5|95531.7|95495.4|95515.3|95477.9|25
1650641120000|2022-04-22 15:25:20|95528.2|95478.2|95524.3|95474.3|95529|95479|95521|95471|40
1650641130000|2022-04-22 15:25:30|95525.1|95475.1|95525|95475|95526.7|95489.5|95511.7|95473.6|36
1650641140000|2022-04-22 15:25:40|95523.3|95473.3|95491.4|95441.4|95526.5|95486.2|95491.4|95441.4|35
1650641150000|2022-04-22 15:25:50|95489.7|95439.7|95481.8|95431.8|95489.8|95444.4|95469.4|95431.8|41
1650641160000|2022-04-22 15:26:00|95481.3|95431.3|95485.1|95435.1|95488.9|95438.9|95480.4|95430.4|42
1650641170000|2022-04-22 15:26:10|95486.3|95436.3|95486.2|95436.2|95488.7|95438.7|95486|95436|37
1650641180000|2022-04-22 15:26:20|95486.7|95436.7|95473.6|95448.6|95492|95448.6|95472.9|95434.1|42
1650641190000|2022-04-22 15:26:30|95486.6|95436.6|95482.1|95432.1|95490.4|95440.4|95477.9|95427.9|42
1650641200000|2022-04-22 15:26:40|95479.6|95429.6|95460.5|95410.5|95479.9|95429.9|95457.3|95407.3|43
1650641210000|2022-04-22 15:26:50|95458.6|95408.6|95462.9|95412.9|95466.3|95421|95446|95408.6|40
1650641220000|2022-04-22 15:27:00|95463.7|95413.7|95456.6|95406.6|95474.3|95434|95455.3|95405.3|42
1650641230000|2022-04-22 15:27:10|95456.4|95406.4|95450.7|95400.7|95457|95407|95450.7|95400.7|37
1650641240000|2022-04-22 15:27:20|95450.5|95400.5|95453.1|95403.1|95453.3|95403.3|95449.9|95399.9|34
1650641250000|2022-04-22 15:27:30|95452.9|95402.9|95448.5|95398.5|95452.9|95411.9|95436.9|95395.5|38
1650641260000|2022-04-22 15:27:40|95448.9|95398.9|95442.4|95392.4|95451|95401|95441.9|95391.9|34
1650641270000|2022-04-22 15:27:50|95443.4|95393.4|95444.7|95394.7|95450.5|95400.5|95443.4|95393.4|40
1650641280000|2022-04-22 15:28:00|95443.9|95393.9|95452.4|95402.4|95452.4|95415.1|95439.7|95392.4|20
1650641340000|2022-04-22 15:29:00|95465|95415|95461.4|95411.4|95467.3|95417.3|95460.1|95410.1|18
1650641350000|2022-04-22 15:29:10|95461.1|95411.1|95465.5|95415.5|95465.5|95415.5|95457.7|95407.7|40
1650641360000|2022-04-22 15:29:20|95464.8|95414.8|95433.5|95383.5|95467.9|95417.9|95431.4|95381.4|41
1650641370000|2022-04-22 15:29:30|95433.3|95383.3|95441.7|95391.7|95446.8|95396.8|95430.2|95380.2|41
1650641380000|2022-04-22 15:29:40|95442.4|95392.4|95424.1|95374.1|95454|95404|95424|95374|43
1650641390000|2022-04-22 15:29:50|95423.3|95373.3|95414.9|95364.9|95423.4|95373.4|95411.8|95361.8|39
1650641400000|2022-04-22 15:30:00|95414.8|95364.8|95432.2|95382.2|95434.5|95384.5|95406.8|95364.4|36
1650641410000|2022-04-22 15:30:10|95432.3|95382.3|95435.2|95385.2|95439.2|95389.2|95426.9|95376.9|39
1650641420000|2022-04-22 15:30:20|95433.3|95383.3|95432.4|95382.4|95434.1|95384.1|95429.6|95379.6|36
1650641430000|2022-04-22 15:30:30|95430.5|95380.5|95417.4|95367.4|95432.6|95382.6|95417.4|95367.4|38
1650641440000|2022-04-22 15:30:40|95418.8|95368.8|95385.3|95360.3|95427|95377|95382.9|95343.5|39
1650641450000|2022-04-22 15:30:50|95390.4|95340.4|95369.5|95319.5|95399.7|95359.9|95369.5|95319.5|41
1650641460000|2022-04-22 15:31:00|95369.8|95319.8|95381.5|95331.5|95395|95335.6|95369.8|95319.4|35
1650641470000|2022-04-22 15:31:10|95399.1|95314.1|95393.2|95288.4|95412.5|95331.8|95367.8|95288.4|43
1650641480000|2022-04-22 15:31:20|95384.1|95297.9|95375.5|95259.5|95400.2|95297.9|95360|95244|42
1650641490000|2022-04-22 15:31:30|95374.6|95258.6|95379|95263|95386|95272.9|95362.6|95246.6|39
1650641500000|2022-04-22 15:31:40|95378.6|95262.6|95378.3|95262.3|95383.7|95280|95363|95262|42
1650641510000|2022-04-22 15:31:50|95378.1|95262.1|95358.3|95258.4|95380.5|95272.5|95351.9|95258.4|44
1650641520000|2022-04-22 15:32:00|95355.5|95261.1|95364.3|95270.2|95377.8|95278.1|95345.2|95252.1|43
1650641530000|2022-04-22 15:32:10|95368.2|95267|95372.8|95274.4|95379|95279.3|95361.6|95260.7|37
1650641540000|2022-04-22 15:32:20|95375.1|95273|95373.2|95263.6|95382.4|95287.5|95359|95263.6|34
1650641550000|2022-04-22 15:32:30|95376.8|95262.6|95370.7|95271|95379.4|95277.3|95363.6|95260.8|29
1650641560000|2022-04-22 15:32:40|95364.1|95278.3|95358|95278|95386.1|95292.9|95358|95262.4|38
1650641570000|2022-04-22 15:32:50|95358.8|95276.6|95365.1|95278|95375.6|95279.2|95358.5|95259.6|41
1650641580000|2022-04-22 15:33:00|95364.7|95277.6|95362.7|95276.1|95376.2|95281.2|95362.7|95272.9|44
1650641590000|2022-04-22 15:33:10|95366.8|95276.3|95377.7|95278.7|95377.7|95290|95362.2|95274|41
1650641600000|2022-04-22 15:33:20|95383.2|95273.6|95368.4|95262|95383.2|95280.8|95346.7|95259.2|44
1650641610000|2022-04-22 15:33:30|95363.9|95265|95370.6|95264.5|95374.4|95268.6|95361.1|95262.2|42
1650641620000|2022-04-22 15:33:40|95370.3|95264.3|95444.9|95336.6|95448.3|95336.6|95363.4|95258.4|45
1650641630000|2022-04-22 15:33:50|95449.7|95348.2|95466.4|95379.7|95478.8|95380|95449.5|95333.5|43
1650641640000|2022-04-22 15:34:00|95466.2|95377|95458.8|95384.7|95467.4|95395.9|95441.5|95375|45
1650641650000|2022-04-22 15:34:10|95445.1|95395.1|95435.8|95385.8|95465.3|95399.9|95434.5|95376.8|42
1650641660000|2022-04-22 15:34:20|95434.3|95384.3|95386.7|95336.7|95442.8|95389.6|95386.6|95331.6|42
1650641670000|2022-04-22 15:34:30|95387.2|95337.2|95395.4|95345.4|95397.3|95346.2|95382.5|95317.4|42
1650641680000|2022-04-22 15:34:40|95404.9|95334.5|95407.1|95357.1|95417.2|95361.6|95395.1|95334.5|40
1650641690000|2022-04-22 15:34:50|95405.4|95355.4|95405|95355|95421.3|95359.2|95402.7|95341.3|43
1650641700000|2022-04-22 15:35:00|95404.2|95354.2|95446.9|95373.2|95447.5|95397.5|95403.9|95350.1|39
1650641710000|2022-04-22 15:35:10|95443.7|95393.7|95460.6|95410.6|95479.2|95414|95437.8|95376|44
1650641720000|2022-04-22 15:35:20|95460.3|95410.3|95452.5|95402.5|95460.5|95410.5|95452.5|95402.5|36
1650641730000|2022-04-22 15:35:30|95455.1|95405.1|95466.7|95416.7|95466.7|95416.7|95453.8|95403.8|40
1650641740000|2022-04-22 15:35:40|95466.6|95416.6|95448.3|95398.3|95467|95417|95445.6|95395.6|44
1650641750000|2022-04-22 15:35:50|95447.5|95397.5|95434.3|95384.3|95447.5|95397.5|95434.3|95384.3|40
1650641760000|2022-04-22 15:36:00|95434.7|95384.7|95425.9|95375.9|95443.3|95385.1|95424.6|95371.2|39
1650641770000|2022-04-22 15:36:10|95426.7|95376.7|95422|95372|95427.4|95377.4|95420.6|95370.6|33
1650641780000|2022-04-22 15:36:20|95424.3|95374.3|95425.8|95375.8|95430.4|95380.4|95423.7|95373.7|38
1650641790000|2022-04-22 15:36:30|95424.9|95374.9|95427.8|95377.8|95441.3|95379.8|95421.4|95368.2|27
1650641800000|2022-04-22 15:36:40|95428|95378|95407.8|95357.8|95428|95378|95407.8|95357.8|41
1650641810000|2022-04-22 15:36:50|95404.8|95354.8|95390|95340|95405.7|95355.7|95390|95340|39
1650641820000|2022-04-22 15:37:00|95389.6|95339.6|95394.8|95344.8|95395.6|95345.6|95385.1|95335.1|34
1650641830000|2022-04-22 15:37:10|95394.6|95344.6|95410.6|95360.6|95410.6|95367.3|95383.5|95341.8|38
1650641840000|2022-04-22 15:37:20|95407.8|95357.8|95403.5|95353.5|95407.8|95367.1|95391.4|95349.8|36
1650641850000|2022-04-22 15:37:30|95403.4|95353.4|95394.5|95344.5|95407.7|95357.7|95394.5|95344.5|42
1650641860000|2022-04-22 15:37:40|95395.1|95345.1|95384.9|95359.9|95405.7|95361.3|95384.9|95344.2|38
1650641870000|2022-04-22 15:37:50|95384.8|95359.8|95399.7|95349.7|95399.7|95359.8|95382.4|95344.5|28
1650641880000|2022-04-22 15:38:00|95400.7|95350.7|95397.9|95347.9|95402.7|95364|95382.6|95345.5|40
1650641890000|2022-04-22 15:38:10|95397.5|95347.5|95406.4|95356.4|95406.4|95356.4|95397|95347|37
1650641900000|2022-04-22 15:38:20|95396.5|95371.5|95417.9|95367.9|95420.9|95379.9|95394.6|95355.4|39
1650641910000|2022-04-22 15:38:30|95418.1|95368.1|95454.9|95404.9|95475|95407.1|95414.1|95364.1|32
1650641920000|2022-04-22 15:38:40|95453.3|95403.3|95464.2|95414.2|95478.7|95416.1|95453.3|95394.3|36
1650641930000|2022-04-22 15:38:50|95464|95414|95466.5|95416.5|95466.9|95416.9|95458.1|95408.1|30
1650641940000|2022-04-22 15:39:00|95466.1|95416.1|95473.4|95423.4|95489.7|95429.1|95464.9|95394.7|41
1650641950000|2022-04-22 15:39:10|95475.3|95425.3|95478.1|95428.1|95488.3|95429.3|95472.2|95413|35
1650641960000|2022-04-22 15:39:20|95476.9|95426.9|95477|95427|95487.7|95431.1|95475.6|95413.9|38
1650641970000|2022-04-22 15:39:30|95474.7|95424.7|95476.8|95426.8|95486.8|95428.2|95470.6|95414.2|35
1650641980000|2022-04-22 15:39:40|95477|95427|95480.5|95430.5|95495.2|95433.8|95476.7|95418.4|40
1650641990000|2022-04-22 15:39:50|95483.4|95433.4|95479|95429|95495.2|95437.3|95472|95418.2|37
1650642000000|2022-04-22 15:40:00|95478.7|95428.7|95477.3|95427.3|95483.7|95430.9|95472.5|95411.1|35
1650642010000|2022-04-22 15:40:10|95477.4|95427.4|95462.6|95412.6|95477.5|95427.5|95453.9|95403.9|37
1650642020000|2022-04-22 15:40:20|95464.1|95414.1|95456.6|95406.6|95464.1|95426.7|95438.2|95404.1|44
1650642030000|2022-04-22 15:40:30|95459.6|95409.6|95461.2|95411.2|95462.9|95423.9|95447.1|95406.5|39
1650642040000|2022-04-22 15:40:40|95460.2|95410.2|95461|95411|95467.1|95419.8|95444.8|95408.6|39
1650642050000|2022-04-22 15:40:50|95461.8|95411.8|95462.5|95412.5|95465.1|95415.1|95445.2|95395.2|40
1650642060000|2022-04-22 15:41:00|95463.2|95413.2|95468.8|95418.8|95469.1|95419.1|95460.4|95410.4|37
1650642070000|2022-04-22 15:41:10|95468.9|95418.9|95468.4|95418.4|95476.3|95430.8|95455.5|95412|38
1650642080000|2022-04-22 15:41:20|95469.3|95419.3|95456.9|95431.9|95473.4|95432.8|95448.1|95413.3|38
1650642090000|2022-04-22 15:41:30|95457.3|95432.3|95451|95426|95467.2|95432.3|95448.8|95402.8|37
1650642100000|2022-04-22 15:41:40|95450.6|95425.6|95452.9|95427.9|95468.7|95428.5|95449.3|95406.9|43
1650642110000|2022-04-22 15:41:50|95452.6|95427.6|95467.3|95417.3|95468|95430.3|95451.1|95406.2|40
1650642120000|2022-04-22 15:42:00|95467|95417|95476.3|95426.3|95478.4|95439.1|95459.7|95409.7|45
1650642130000|2022-04-22 15:42:10|95476.5|95426.5|95469.9|95419.9|95476.5|95426.5|95468.4|95418.4|40
1650642140000|2022-04-22 15:42:20|95469.5|95419.5|95466.3|95416.3|95475.3|95435.2|95459.5|95416.3|39
1650642150000|2022-04-22 15:42:30|95465.3|95415.3|95470|95420|95471.7|95432.5|95457.5|95409.3|38
1650642160000|2022-04-22 15:42:40|95456.1|95431.1|95475.6|95425.6|95476.2|95439.3|95456.1|95415.1|41
1650642170000|2022-04-22 15:42:50|95475.5|95425.5|95461.9|95436.9|95476.8|95440.2|95460.3|95423.5|45
1650642180000|2022-04-22 15:43:00|95462.3|95437.3|95464|95439|95480.2|95440.3|95462.3|95425.5|41
1650642190000|2022-04-22 15:43:10|95463.6|95438.6|95480.6|95430.6|95485.1|95446.2|95463|95430.6|42
1650642200000|2022-04-22 15:43:20|95479.8|95429.8|95464|95439|95481.1|95442.1|95463.4|95425.9|38
1650642210000|2022-04-22 15:43:30|95463.3|95438.3|95464.2|95439.2|95480.8|95442.8|95463.3|95426.7|40
1650642220000|2022-04-22 15:43:40|95474.9|95424.9|95467.2|95442.2|95482.4|95443.3|95463.6|95424.9|36
1650642230000|2022-04-22 15:43:50|95464|95439|95473.9|95448.9|95487.3|95452.6|95463.1|95437.3|37
1650642240000|2022-04-22 15:44:00|95486.9|95436.9|95469.8|95444.8|95486.9|95447.2|95465.7|95423.6|44
1650642250000|2022-04-22 15:44:10|95471.5|95446.5|95451.1|95401.1|95471.8|95446.8|95450.7|95400.7|39
1650642260000|2022-04-22 15:44:20|95450.6|95400.6|95444.2|95394.2|95451.2|95401.2|95440.1|95390.1|44
1650642270000|2022-04-22 15:44:30|95442.6|95392.6|95442.2|95392.2|95443.7|95393.7|95438.2|95388.2|40
1650642280000|2022-04-22 15:44:40|95442.1|95392.1|95440.1|95390.1|95446|95396|95439|95389|30
1650642290000|2022-04-22 15:44:50|95438.2|95388.2|95439.8|95389.8|95443|95402.5|95427.5|95386.4|37
1650642300000|2022-04-22 15:45:00|95439.4|95389.4|95448.5|95398.5|95451.2|95401.2|95439.4|95389.4|40
1650642310000|2022-04-22 15:45:10|95448.3|95398.3|95453.4|95403.4|95458.7|95408.7|95448.3|95398.3|38
1650642320000|2022-04-22 15:45:20|95456.1|95406.1|95458.4|95408.4|95460.1|95410.1|95456.1|95406.1|38
1650642330000|2022-04-22 15:45:30|95458.2|95408.2|95452.9|95402.9|95458.8|95408.8|95449.8|95399.8|45
1650642340000|2022-04-22 15:45:40|95453.4|95403.4|95464.3|95414.3|95467.2|95417.2|95452.3|95402.3|40
1650642350000|2022-04-22 15:45:50|95464|95414|95465.5|95415.5|95466.6|95416.6|95460.8|95410.8|36
1650642360000|2022-04-22 15:46:00|95466.4|95416.4|95463.2|95413.2|95469.7|95419.7|95462.8|95412.8|42
1650642370000|2022-04-22 15:46:10|95462.9|95412.9|95458.3|95408.3|95463.7|95413.7|95457.4|95407.4|40
1650642380000|2022-04-22 15:46:20|95458.2|95408.2|95449.2|95399.2|95460.3|95410.3|95449.2|95399.2|42
1650642390000|2022-04-22 15:46:30|95451.6|95401.6|95436.5|95411.5|95452.7|95412.9|95435.6|95397.5|42
1650642400000|2022-04-22 15:46:40|95447.8|95397.8|95443.6|95393.6|95451.1|95401.1|95442.1|95392.1|41
1650642410000|2022-04-22 15:46:50|95444.2|95394.2|95447.2|95397.2|95449.9|95413.1|95431.1|95391.9|42
1650642420000|2022-04-22 15:47:00|95444.9|95394.9|95448.7|95398.7|95452.7|95413.5|95431.8|95394.1|43
1650642430000|2022-04-22 15:47:10|95449.9|95399.9|95439.8|95414.8|95451.3|95415.4|95436.9|95397.6|42
1650642440000|2022-04-22 15:47:20|95439.2|95414.2|95446.6|95396.6|95450.3|95415.2|95434.5|95395.4|43
1650642450000|2022-04-22 15:47:30|95446.9|95396.9|95440.4|95390.4|95451.4|95401.4|95440.4|95390.4|39
1650642460000|2022-04-22 15:47:40|95442.2|95392.2|95437.6|95387.6|95444.5|95394.5|95437.6|95387.6|42
1650642470000|2022-04-22 15:47:50|95439.5|95389.5|95434.1|95384.1|95448.5|95398.5|95428.9|95378.9|40
1650642480000|2022-04-22 15:48:00|95434|95384|95438.4|95388.4|95441.1|95391.1|95434|95384|36
1650642490000|2022-04-22 15:48:10|95438.5|95388.5|95440.7|95390.7|95445.6|95395.6|95432.4|95382.4|40
1650642500000|2022-04-22 15:48:20|95439.9|95389.9|95439.7|95389.7|95441.9|95391.9|95438|95388|35
1650642510000|2022-04-22 15:48:30|95439.5|95389.5|95438.3|95388.3|95441.4|95391.4|95430|95380|41
1650642520000|2022-04-22 15:48:40|95437.9|95387.9|95434.7|95384.7|95438.5|95388.5|95433.9|95383.9|41
1650642530000|2022-04-22 15:48:50|95436|95386|95441|95391|95441.1|95391.1|95433.4|95383.4|35
1650642540000|2022-04-22 15:49:00|95443.3|95393.3|95440|95390|95443.3|95393.3|95437.2|95387.2|38
1650642550000|2022-04-22 15:49:10|95439.8|95389.8|95437.9|95387.9|95440.4|95390.4|95432.3|95382.3|25
1650642560000|2022-04-22 15:49:20|95436.4|95386.4|95438.6|95388.6|95440.7|95390.7|95435.8|95385.8|39
1650642570000|2022-04-22 15:49:30|95439|95389|95438.3|95388.3|95439.1|95389.1|95435.5|95385.5|24
1650642580000|2022-04-22 15:49:40|95435.5|95385.5|95452.2|95402.2|95452.2|95402.2|95435|95385|28
1650642590000|2022-04-22 15:49:50|95451.9|95401.9|95440|95390|95454.2|95404.2|95438|95388|42
1650642600000|2022-04-22 15:50:00|95439.9|95389.9|95445.8|95395.8|95448.5|95398.5|95439.9|95389.9|41
1650642610000|2022-04-22 15:50:10|95446|95396|95438.7|95388.7|95446|95396|95438.3|95388.3|30
1650642620000|2022-04-22 15:50:20|95438.6|95388.6|95438.6|95388.6|95439.7|95389.7|95435.9|95385.9|34
1650642630000|2022-04-22 15:50:30|95438.5|95388.5|95437.8|95387.8|95440.7|95390.7|95436.1|95386.1|35
1650642640000|2022-04-22 15:50:40|95439.2|95389.2|95432.5|95382.5|95439.6|95394.9|95415|95381.4|36
1650642650000|2022-04-22 15:50:50|95431.9|95381.9|95417|95392|95432.4|95395.5|95416.6|95380.1|41
1650642660000|2022-04-22 15:51:00|95415.8|95390.8|95416.4|95366.4|95423|95391.8|95411.9|95363.9|41
1650642670000|2022-04-22 15:51:10|95410.4|95360.4|95407.5|95357.5|95413.1|95370.1|95391.6|95341.6|43
1650642680000|2022-04-22 15:51:20|95407.1|95357.1|95406.2|95356.2|95408.5|95358.5|95404.1|95354.1|37
1650642690000|2022-04-22 15:51:30|95405.4|95355.4|95408.4|95358.4|95409.4|95368.1|95392.2|95351.2|40
1650642700000|2022-04-22 15:51:40|95408.8|95358.8|95424.2|95374.2|95424.9|95384.1|95395|95356.7|34
1650642710000|2022-04-22 15:51:50|95424.9|95374.9|95421.9|95371.9|95424.9|95386.2|95411.2|95366.7|36
1650642720000|2022-04-22 15:52:00|95422.4|95372.4|95419.6|95369.6|95425.5|95385.9|95407.4|95369.6|31
1650642730000|2022-04-22 15:52:10|95422.2|95372.2|95417.4|95367.4|95422.2|95380.5|95402.1|95364.8|37
1650642740000|2022-04-22 15:52:20|95417.5|95367.5|95416.8|95366.8|95418|95379.5|95404.5|95365.4|34
1650642750000|2022-04-22 15:52:30|95417.2|95367.2|95423.7|95373.7|95431.6|95381.6|95416.6|95366.6|35
1650642760000|2022-04-22 15:52:40|95423.5|95373.5|95426.8|95376.8|95429.3|95388.1|95411.3|95372|41
1650642770000|2022-04-22 15:52:50|95426.9|95376.9|95426.3|95376.3|95426.9|95389.4|95413.5|95372.1|32
1650642780000|2022-04-22 15:53:00|95426|95376|95407|95382|95426|95385.9|95407|95366.8|37
1650642790000|2022-04-22 15:53:10|95419|95369|95417.8|95367.8|95419|95369|95416.5|95366.5|33
1650642800000|2022-04-22 15:53:20|95418.1|95368.1|95416.9|95366.9|95422.5|95372.5|95415.8|95365.8|36
1650642810000|2022-04-22 15:53:30|95416.8|95366.8|95418.4|95368.4|95419.3|95369.3|95416.3|95366.3|33
1650642820000|2022-04-22 15:53:40|95418.2|95368.2|95406.1|95356.1|95418.5|95381.5|95401|95355.6|37
1650642830000|2022-04-22 15:53:50|95405.4|95355.4|95407.3|95382.3|95418.9|95384.3|95391.2|95354|38
1650642840000|2022-04-22 15:54:00|95407.4|95382.4|95433.9|95383.9|95433.9|95386.1|95406.8|95362.1|44
1650642850000|2022-04-22 15:54:10|95435.1|95385.1|95424.7|95374.7|95443.8|95409.6|95407.9|95371.8|43
1650642860000|2022-04-22 15:54:20|95426.1|95376.1|95426.9|95401.9|95442.2|95402.3|95418.8|95368.8|41
1650642870000|2022-04-22 15:54:30|95440.3|95390.3|95441.2|95391.2|95445.8|95403.4|95427.2|95385.3|44
1650642880000|2022-04-22 15:54:40|95427.5|95402.5|95430.5|95405.5|95445.2|95407|95427.5|95386.5|42
1650642890000|2022-04-22 15:54:50|95442.7|95392.7|95444.4|95394.4|95445.5|95409.2|95427.9|95390.3|42
1650642900000|2022-04-22 15:55:00|95444.6|95394.6|95447.4|95397.4|95448.6|95410.5|95431.4|95394.1|36
1650642910000|2022-04-22 15:55:10|95447.8|95397.8|95470.6|95420.6|95475.5|95437.1|95447.8|95397.8|40
1650642920000|2022-04-22 15:55:20|95473.3|95423.3|95484.9|95434.9|95484.9|95445.1|95470.1|95422.9|34
1650642930000|2022-04-22 15:55:30|95483.3|95433.3|95479.5|95429.5|95486.8|95444.5|95468.4|95427.8|44
1650642940000|2022-04-22 15:55:40|95478.7|95428.7|95481.3|95431.3|95481.7|95441.4|95466.4|95423.9|38
1650642950000|2022-04-22 15:55:50|95480.2|95430.2|95488.4|95438.4|95489.7|95449.8|95466.5|95424.1|41
1650642960000|2022-04-22 15:56:00|95487.4|95437.4|95490.7|95440.7|95492.1|95454.8|95477.5|95436|40
1650642970000|2022-04-22 15:56:10|95487.6|95437.6|95491.9|95441.9|95493.1|95452.5|95476.4|95437.6|41
1650642980000|2022-04-22 15:56:20|95491.6|95441.6|95468.6|95418.6|95491.6|95453.7|95468.6|95418.6|39
1650642990000|2022-04-22 15:56:30|95470|95420|95478.1|95428.1|95481|95445.9|95453.5|95414.6|41
1650643000000|2022-04-22 15:56:40|95479.3|95429.3|95474.7|95424.7|95480.3|95430.3|95473.2|95423.2|40
1650643010000|2022-04-22 15:56:50|95474.2|95424.2|95465|95440|95478.1|95441.6|95462.2|95424.2|36
1650643020000|2022-04-22 15:57:00|95464.5|95439.5|95467.8|95417.8|95477.2|95439.5|95464.1|95417.8|29
1650643030000|2022-04-22 15:57:10|95456.2|95431.2|95479.2|95429.2|95479.2|95431.2|95456.2|95418.1|41
1650643040000|2022-04-22 15:57:20|95479.7|95429.7|95480.8|95430.8|95482.7|95441.6|95465.4|95427.7|36
1650643050000|2022-04-22 15:57:30|95481.5|95431.5|95482.4|95432.4|95484.8|95434.8|95478.1|95428.1|37
1650643060000|2022-04-22 15:57:40|95486.9|95436.9|95473.3|95448.3|95487.9|95449.6|95472.7|95433.1|39
1650643070000|2022-04-22 15:57:50|95473.7|95448.7|95487.2|95437.2|95489.9|95455.2|95473.1|95437|35
1650643080000|2022-04-22 15:58:00|95487.8|95437.8|95469|95444|95493|95446.1|95466.3|95426.6|41
1650643090000|2022-04-22 15:58:10|95467.5|95442.5|95476.1|95426.1|95485.6|95442.5|95467.5|95426.1|39
1650643100000|2022-04-22 15:58:20|95476.3|95426.3|95474.7|95424.7|95483.7|95444.2|95466.5|95424.7|38
1650643110000|2022-04-22 15:58:30|95476.5|95426.5|95487.5|95437.5|95487.9|95437.9|95475.6|95425.6|39
1650643120000|2022-04-22 15:58:40|95488.4|95438.4|95484.4|95434.4|95488.4|95438.4|95483.4|95433.4|28
1650643130000|2022-04-22 15:58:50|95488.7|95438.7|95485.3|95435.3|95491.9|95449.4|95470.7|95432.6|35
1650643140000|2022-04-22 15:59:00|95484.8|95434.8|95490|95440|95491.3|95441.3|95482.9|95432.9|37
1650643150000|2022-04-22 15:59:10|95490.7|95440.7|95489.1|95439.1|95493.5|95443.5|95486.8|95436.8|35
1650643160000|2022-04-22 15:59:20|95489.4|95439.4|95477.8|95452.8|95493.4|95456.4|95477.1|95438.6|39
1650643170000|2022-04-22 15:59:30|95478.1|95453.1|95474.5|95449.5|95488.5|95453.9|95474.5|95436.7|27
1650643180000|2022-04-22 15:59:40|95474|95449|95460.3|95435.3|95484|95449.3|95457.4|95419.9|43
1650643190000|2022-04-22 15:59:50|95461.7|95436.7|95471.3|95421.3|95476.5|95442.4|95458.3|95420.3|43
1650643200000|2022-04-22 16:00:00|95470.1|95420.1|95469.7|95419.7|95471.7|95421.7|95465.5|95415.5|44
1650643210000|2022-04-22 16:00:10|95466.5|95416.5|95472.9|95422.9|95473.6|95423.6|95466.5|95416.5|40
1650643220000|2022-04-22 16:00:20|95473.2|95423.2|95474.6|95424.6|95475.5|95425.5|95470.8|95420.8|41
1650643230000|2022-04-22 16:00:30|95474.2|95424.2|95468.5|95418.5|95475.6|95425.6|95463.2|95413.2|35
1650643240000|2022-04-22 16:00:40|95468.8|95418.8|95460.2|95410.2|95468.8|95418.8|95455.2|95405.2|39
1650643250000|2022-04-22 16:00:50|95460.4|95410.4|95446.9|95396.9|95460.4|95422.3|95441.8|95396.6|40
1650643260000|2022-04-22 16:01:00|95445|95395|95446.5|95396.5|95448.7|95398.7|95440.2|95390.2|42
1650643270000|2022-04-22 16:01:10|95449|95399|95452.1|95402.1|95453.5|95403.5|95446.4|95396.4|40
1650643280000|2022-04-22 16:01:20|95452.6|95402.6|95455.6|95405.6|95455.8|95405.8|95452.6|95402.6|35
1650643290000|2022-04-22 16:01:30|95455.5|95405.5|95455.5|95405.5|95455.9|95405.9|95453.7|95403.7|32
1650643300000|2022-04-22 16:01:40|95456.4|95406.4|95464.6|95414.6|95464.6|95414.6|95454.4|95404.4|42
1650643310000|2022-04-22 16:01:50|95464.7|95414.7|95458.7|95408.7|95468|95418|95455.8|95405.8|44
1650643320000|2022-04-22 16:02:00|95458.8|95408.8|95460.9|95410.9|95461.5|95411.5|95451.3|95401.3|39
1650643330000|2022-04-22 16:02:10|95460.3|95410.3|95463.1|95413.1|95465|95415|95458.7|95408.7|40
1650643340000|2022-04-22 16:02:20|95463.4|95413.4|95466.5|95416.5|95468|95418|95462.6|95412.6|38
1650643350000|2022-04-22 16:02:30|95469.5|95419.5|95468.7|95418.7|95470.4|95420.4|95467.6|95417.6|33
1650643360000|2022-04-22 16:02:40|95468.6|95418.6|95469|95419|95469.9|95419.9|95468.4|95418.4|26
1650643370000|2022-04-22 16:02:50|95468.7|95418.7|95460.7|95410.7|95471.5|95421.5|95460.6|95410.6|29
1650643380000|2022-04-22 16:03:00|95460.4|95410.4|95469|95419|95469.9|95419.9|95460|95410|38
1650643390000|2022-04-22 16:03:10|95469.3|95419.3|95462.2|95412.2|95470.2|95420.2|95461.4|95411.4|39
1650643400000|2022-04-22 16:03:20|95463.7|95413.7|95463.3|95413.3|95465.1|95415.1|95462.7|95412.7|33
1650643410000|2022-04-22 16:03:30|95463.2|95413.2|95464.9|95414.9|95466.1|95416.1|95460.4|95410.4|33
1650643420000|2022-04-22 16:03:40|95466.6|95416.6|95468|95418|95472.6|95422.6|95463.5|95413.5|34
1650643430000|2022-04-22 16:03:50|95467.3|95417.3|95466.8|95416.8|95469.4|95419.4|95465.4|95415.4|33
1650643440000|2022-04-22 16:04:00|95467.4|95417.4|95475.3|95425.3|95477.5|95427.5|95467.1|95417.1|39
1650643450000|2022-04-22 16:04:10|95479.7|95429.7|95477.7|95427.7|95479.8|95429.8|95475.5|95425.5|31
1650643460000|2022-04-22 16:04:20|95476.1|95426.1|95479.6|95429.6|95482|95432|95476.1|95426.1|34
1650643470000|2022-04-22 16:04:30|95479.4|95429.4|95475.8|95425.8|95484.1|95434.1|95474.6|95424.6|42
1650643480000|2022-04-22 16:04:40|95475.9|95425.9|95471.5|95421.5|95478.4|95428.4|95469.3|95419.3|40
1650643490000|2022-04-22 16:04:50|95471.4|95421.4|95468|95418|95471.4|95421.4|95464.6|95414.6|38
1650643500000|2022-04-22 16:05:00|95468.2|95418.2|95464.5|95414.5|95470.3|95420.3|95463.8|95413.8|39
1650643510000|2022-04-22 16:05:10|95464.4|95414.4|95456.9|95406.9|95465.1|95415.1|95455.4|95405.4|39
1650643520000|2022-04-22 16:05:20|95457.2|95407.2|95464.2|95414.2|95464.6|95414.6|95456|95406|34
1650643530000|2022-04-22 16:05:30|95463.2|95413.2|95463.6|95413.6|95467.2|95417.2|95462.6|95412.6|34
1650643540000|2022-04-22 16:05:40|95463|95413|95465.4|95415.4|95465.8|95415.8|95462.5|95412.5|29
1650643550000|2022-04-22 16:05:50|95465.5|95415.5|95470.4|95420.4|95471.8|95421.8|95465.5|95415.5|28
1650643560000|2022-04-22 16:06:00|95470.8|95420.8|95474.2|95424.2|95474.8|95424.8|95470.8|95420.8|32
1650643570000|2022-04-22 16:06:10|95474.4|95424.4|95471.5|95421.5|95477.2|95427.2|95469.7|95419.7|31
1650643580000|2022-04-22 16:06:20|95471.6|95421.6|95477.9|95427.9|95486|95427.9|95466.6|95413.8|32
1650643590000|2022-04-22 16:06:30|95478.4|95428.4|95490.1|95440.1|95514.4|95451.7|95478.4|95423.5|38
1650643600000|2022-04-22 16:06:40|95489.9|95439.9|95496.8|95446.8|95496.8|95446.8|95486.1|95436.1|26
1650643610000|2022-04-22 16:06:50|95496.3|95446.3|95501.1|95451.1|95503|95453|95493.9|95443.9|29
1650643620000|2022-04-22 16:07:00|95501.3|95451.3|95500.7|95450.7|95504.9|95454.9|95499.4|95449.4|35
1650643630000|2022-04-22 16:07:10|95500.4|95450.4|95503.2|95453.2|95504.1|95454.1|95498.3|95448.3|28
1650643640000|2022-04-22 16:07:20|95503.7|95453.7|95503.9|95453.9|95505.4|95455.4|95501.9|95451.9|24
1650643650000|2022-04-22 16:07:30|95503.8|95453.8|95505.3|95455.3|95508.5|95458.5|95502.8|95452.8|22
1650643660000|2022-04-22 16:07:40|95505.4|95455.4|95504.1|95454.1|95505.4|95455.4|95502.3|95452.3|29
1650643670000|2022-04-22 16:07:50|95504.2|95454.2|95507.5|95457.5|95508.7|95458.7|95500.2|95450.2|39
1650643680000|2022-04-22 16:08:00|95507.7|95457.7|95511.7|95461.7|95515.3|95465.3|95506.5|95456.5|40
1650643690000|2022-04-22 16:08:10|95512.1|95462.1|95516.1|95466.1|95520|95470|95507.6|95457.6|39
1650643700000|2022-04-22 16:08:20|95516|95466|95514|95464|95518.3|95468.3|95510.4|95460.4|41
1650643710000|2022-04-22 16:08:30|95514.1|95464.1|95516.4|95466.4|95518.2|95468.2|95512.4|95462.4|34
1650643720000|2022-04-22 16:08:40|95516.5|95466.5|95512.4|95462.4|95521.3|95466.5|95509.3|95450.8|32
1650643730000|2022-04-22 16:08:50|95511.5|95461.5|95507|95457|95515|95465|95503.1|95453.1|40
1650643740000|2022-04-22 16:09:00|95505.3|95455.3|95512.3|95462.3|95518.2|95468.2|95505.3|95455.3|41
1650643750000|2022-04-22 16:09:10|95511.3|95461.3|95514.5|95464.5|95525.1|95475.1|95510.8|95460.8|36
1650643760000|2022-04-22 16:09:20|95513.5|95463.5|95504|95454|95514.4|95464.4|95504|95454|33
1650643770000|2022-04-22 16:09:30|95504.4|95454.4|95515.9|95465.9|95517.5|95467.5|95501.6|95451.6|43
1650643780000|2022-04-22 16:09:40|95516.1|95466.1|95523.1|95473.1|95530.6|95473.4|95516.1|95456.1|39
1650643790000|2022-04-22 16:09:50|95522.3|95472.3|95511|95461|95524.6|95474.6|95510.5|95460.5|40
1650643800000|2022-04-22 16:10:00|95509.6|95459.6|95508.6|95458.6|95512.6|95462.6|95503.5|95453.5|39
1650643810000|2022-04-22 16:10:10|95508.7|95458.7|95505.9|95455.9|95510.1|95460.1|95503.9|95453.9|39
1650643820000|2022-04-22 16:10:20|95510.4|95460.4|95510.8|95460.8|95516.4|95466.4|95506.8|95456.8|41
1650643830000|2022-04-22 16:10:30|95508.8|95458.8|95512.6|95462.6|95515.2|95462.9|95505.9|95444.6|37
1650643840000|2022-04-22 16:10:40|95513|95463|95514.9|95464.9|95516.7|95466.7|95510.3|95460.3|37
1650643850000|2022-04-22 16:10:50|95515.5|95465.5|95513.8|95463.8|95518.1|95468.1|95513.1|95463.1|36
1650643860000|2022-04-22 16:11:00|95514.9|95464.9|95517.7|95467.7|95522.4|95472.4|95513.3|95463.3|35
1650643870000|2022-04-22 16:11:10|95517.5|95467.5|95520.4|95470.4|95523.1|95473.1|95515.8|95465.8|33
1650643880000|2022-04-22 16:11:20|95520|95470|95514.4|95464.4|95520|95470|95513.4|95463.4|35
1650643890000|2022-04-22 16:11:30|95515|95465|95511.1|95461.1|95516.6|95466.6|95511.1|95461.1|36
1650643900000|2022-04-22 16:11:40|95512.4|95462.4|95517.6|95467.6|95517.6|95467.6|95511.9|95461.9|32
1650643910000|2022-04-22 16:11:50|95516.7|95466.7|95514.8|95464.8|95518.8|95468.8|95512.7|95462.7|33
1650643920000|2022-04-22 16:12:00|95514.4|95464.4|95518.1|95468.1|95519.8|95469.8|95512.4|95462.4|37
1650643930000|2022-04-22 16:12:10|95517.9|95467.9|95517.3|95467.3|95524.1|95469.1|95511.5|95452.2|32
1650643940000|2022-04-22 16:12:20|95522.9|95472.9|95523|95473|95527.2|95477.2|95521.5|95471.5|35
1650643950000|2022-04-22 16:12:30|95523.3|95473.3|95521.5|95471.5|95527.5|95477.5|95521.3|95471.3|41
1650643960000|2022-04-22 16:12:40|95521.7|95471.7|95524.7|95474.7|95525.3|95475.3|95521.7|95471.7|24
1650643970000|2022-04-22 16:12:50|95524.6|95474.6|95508.8|95458.8|95525.2|95475.2|95508.3|95458.3|34
1650643980000|2022-04-22 16:13:00|95510.2|95460.2|95521.4|95471.4|95522.9|95472.9|95508.7|95458.7|38
1650643990000|2022-04-22 16:13:10|95521.7|95471.7|95526.5|95476.5|95533.8|95477.9|95520.8|95463.7|29
1650644000000|2022-04-22 16:13:20|95525.1|95475.1|95524.1|95474.1|95525.8|95475.8|95523.6|95473.6|28
1650644010000|2022-04-22 16:13:30|95524.6|95474.6|95527.1|95477.1|95530.1|95480.1|95524.6|95474.6|34
1650644020000|2022-04-22 16:13:40|95526.8|95476.8|95532.3|95482.3|95540.4|95486|95526.8|95469.7|37
1650644030000|2022-04-22 16:13:50|95533.1|95483.1|95534.3|95484.3|95538.5|95488.5|95531.8|95481.8|37
1650644040000|2022-04-22 16:14:00|95535.2|95485.2|95532.8|95482.8|95536.2|95486.2|95531.2|95481.2|34
1650644050000|2022-04-22 16:14:10|95532|95482|95536.1|95486.1|95543.2|95493.2|95532|95482|37
1650644060000|2022-04-22 16:14:20|95535.1|95485.1|95516.2|95466.2|95535.3|95485.3|95516.2|95466.2|42
1650644070000|2022-04-22 16:14:30|95516.9|95466.9|95517.1|95467.1|95524.6|95468.4|95511.5|95453.5|40
1650644080000|2022-04-22 16:14:40|95516.8|95466.8|95522.1|95472.1|95524.9|95474.9|95515.9|95465.9|33
1650644090000|2022-04-22 16:14:50|95524.9|95474.9|95527.1|95477.1|95534.6|95477.5|95518.8|95453.3|29
1650644100000|2022-04-22 16:15:00|95527.7|95477.7|95526.7|95476.7|95527.7|95477.7|95517.3|95467.3|42
1650644110000|2022-04-22 16:15:10|95525.8|95475.8|95529.6|95479.6|95533.8|95483.8|95519.2|95469.2|42
1650644120000|2022-04-22 16:15:20|95529.4|95479.4|95530.8|95480.8|95533.9|95483.9|95527.6|95477.6|31
1650644130000|2022-04-22 16:15:30|95531.3|95481.3|95531.5|95481.5|95532.5|95482.5|95526.4|95476.4|28
1650644140000|2022-04-22 16:15:40|95530.9|95480.9|95529.6|95479.6|95533.2|95483.2|95528.2|95478.2|36
1650644150000|2022-04-22 16:15:50|95529.7|95479.7|95515.7|95465.7|95529.7|95479.7|95515.7|95465.7|36
1650644160000|2022-04-22 16:16:00|95514.7|95464.7|95519.6|95469.6|95521.6|95471.6|95513.5|95463.5|43
1650644170000|2022-04-22 16:16:10|95519.3|95469.3|95523.8|95473.8|95524.2|95474.2|95517.9|95467.9|30
1650644180000|2022-04-22 16:16:20|95523.6|95473.6|95525.4|95475.4|95527.7|95477.7|95517.7|95467.7|35
1650644190000|2022-04-22 16:16:30|95524|95474|95527.8|95477.8|95531.6|95481.6|95523.4|95473.4|33
1650644200000|2022-04-22 16:16:40|95527.9|95477.9|95531.5|95481.5|95533.1|95483.1|95527.9|95477.9|25
1650644210000|2022-04-22 16:16:50|95532.3|95482.3|95530.4|95480.4|95532.6|95482.6|95529.8|95479.8|24
1650644220000|2022-04-22 16:17:00|95531.5|95481.5|95518.6|95468.6|95531.5|95481.5|95517.5|95467.5|36
1650644230000|2022-04-22 16:17:10|95518.5|95468.5|95523.3|95473.3|95523.3|95473.3|95514.3|95464.3|34
1650644240000|2022-04-22 16:17:20|95522.6|95472.6|95524.5|95474.5|95527.2|95477.2|95522.4|95472.4|34
1650644250000|2022-04-22 16:17:30|95523.7|95473.7|95509.8|95459.8|95526.3|95476.3|95509.8|95459.8|43
1650644260000|2022-04-22 16:17:40|95509.6|95459.6|95505.4|95455.4|95510.6|95460.6|95500.6|95450.6|38
1650644270000|2022-04-22 16:17:50|95504.7|95454.7|95506.5|95456.5|95506.5|95456.5|95501.9|95451.9|30
1650644280000|2022-04-22 16:18:00|95506.7|95456.7|95510|95460|95513.1|95463.1|95505.6|95455.6|29
1650644290000|2022-04-22 16:18:10|95510.4|95460.4|95518.6|95468.6|95520|95470|95509.8|95459.8|34
1650644300000|2022-04-22 16:18:20|95517|95467|95521.3|95471.3|95522.7|95472.7|95512.4|95462.4|35
1650644310000|2022-04-22 16:18:30|95521.4|95471.4|95516.5|95466.5|95521.4|95471.4|95515.1|95465.1|31
1650644320000|2022-04-22 16:18:40|95516.6|95466.6|95537.1|95487.1|95538|95488|95516.3|95466.3|29
1650644330000|2022-04-22 16:18:50|95536.8|95486.8|95532.6|95482.6|95537.9|95487.9|95532.5|95482.5|30
1650644340000|2022-04-22 16:19:00|95531.9|95481.9|95532.2|95482.2|95535.8|95485.8|95531.4|95481.4|37
1650644350000|2022-04-22 16:19:10|95531.8|95481.8|95543.6|95493.6|95544.3|95494.3|95531.8|95481.8|38
1650644360000|2022-04-22 16:19:20|95543.5|95493.5|95549.7|95499.7|95549.7|95499.7|95542.9|95492.9|40
1650644370000|2022-04-22 16:19:30|95550.4|95500.4|95553.5|95503.5|95557.5|95507.5|95549.2|95499.2|37
1650644380000|2022-04-22 16:19:40|95553.6|95503.6|95560|95510|95560.3|95510.3|95553.6|95503.6|34
1650644390000|2022-04-22 16:19:50|95559.8|95509.8|95557.8|95507.8|95559.9|95509.9|95553.5|95503.5|29
1650644400000|2022-04-22 16:20:00|95557.4|95507.4|95559.6|95509.6|95559.7|95509.7|95556.6|95506.6|32
1650644410000|2022-04-22 16:20:10|95559.5|95509.5|95561.4|95511.4|95564.7|95514.7|95559.2|95509.2|34
1650644420000|2022-04-22 16:20:20|95561.9|95511.9|95566.2|95516.2|95567.8|95517.8|95560.9|95510.9|30
1650644430000|2022-04-22 16:20:30|95566.3|95516.3|95564.3|95514.3|95566.3|95516.3|95563.5|95513.5|31
1650644440000|2022-04-22 16:20:40|95562.8|95512.8|95568.1|95518.1|95568.9|95518.9|95561.8|95511.8|28
1650644450000|2022-04-22 16:20:50|95567.5|95517.5|95561.3|95511.3|95567.5|95517.5|95561.2|95511.2|37
1650644460000|2022-04-22 16:21:00|95561.5|95511.5|95557.3|95507.3|95565.6|95515.6|95556.2|95506.2|38
1650644470000|2022-04-22 16:21:10|95557.7|95507.7|95570.1|95520.1|95570.2|95520.2|95556.1|95506.1|38
1650644480000|2022-04-22 16:21:20|95569|95519|95567.2|95517.2|95572.3|95522.3|95567.1|95517.1|38
1650644490000|2022-04-22 16:21:30|95567.1|95517.1|95572.1|95522.1|95572.4|95522.4|95566.7|95516.7|32
1650644500000|2022-04-22 16:21:40|95571.7|95521.7|95578.7|95528.7|95578.9|95528.9|95570|95520|34
1650644510000|2022-04-22 16:21:50|95578.5|95528.5|95582.6|95532.6|95583.7|95533.7|95577|95527|37
1650644520000|2022-04-22 16:22:00|95581.8|95531.8|95576|95526|95583.9|95533.9|95575.4|95525.4|33
1650644530000|2022-04-22 16:22:10|95577.5|95527.5|95582.9|95532.9|95583.8|95533.8|95575.7|95525.7|33
1650644540000|2022-04-22 16:22:20|95584.1|95534.1|95581.7|95531.7|95584.1|95534.1|95581.7|95531.7|30
1650644550000|2022-04-22 16:22:30|95582|95532|95585.4|95535.4|95585.4|95535.4|95581.6|95531.6|24
1650644560000|2022-04-22 16:22:40|95583.8|95533.8|95583.6|95533.6|95584.7|95534.7|95582.5|95532.5|35
1650644570000|2022-04-22 16:22:50|95583.7|95533.7|95584.9|95534.9|95586.4|95536.4|95583.7|95533.7|33
1650644580000|2022-04-22 16:23:00|95585.7|95535.7|95585.1|95535.1|95586.8|95536.8|95584.7|95534.7|29
1650644590000|2022-04-22 16:23:10|95585.2|95535.2|95581.3|95531.3|95585.7|95535.7|95579.2|95529.2|23
1650644600000|2022-04-22 16:23:20|95581.1|95531.1|95564.8|95514.8|95581.1|95531.1|95563.4|95513.4|32
1650644610000|2022-04-22 16:23:30|95565.1|95515.1|95559.4|95509.4|95568.7|95518.7|95559.4|95509.4|34
1650644620000|2022-04-22 16:23:40|95559.2|95509.2|95565.2|95515.2|95565.8|95515.8|95558.4|95508.4|38
1650644630000|2022-04-22 16:23:50|95565|95515|95565.4|95515.4|95567.7|95517.7|95565|95515|24
1650644640000|2022-04-22 16:24:00|95566|95516|95564.5|95514.5|95570.9|95520.9|95563.9|95513.9|35
1650644650000|2022-04-22 16:24:10|95565|95515|95564.3|95514.3|95565.6|95515.6|95563.4|95513.4|30
1650644660000|2022-04-22 16:24:20|95564.5|95514.5|95563.9|95513.9|95564.5|95514.5|95563|95513|23
1650644670000|2022-04-22 16:24:30|95564.1|95514.1|95563.9|95513.9|95567.9|95517.9|95562.5|95512.5|22
1650644680000|2022-04-22 16:24:40|95564.7|95514.7|95565.4|95515.4|95568|95518|95561.6|95511.6|23
1650644690000|2022-04-22 16:24:50|95564.7|95514.7|95564.5|95514.5|95567.4|95517.4|95561.8|95511.8|22
1650644700000|2022-04-22 16:25:00|95563|95513|95569.9|95519.9|95569.9|95519.9|95562.9|95512.9|31
1650644710000|2022-04-22 16:25:10|95567.9|95517.9|95577.6|95527.6|95577.6|95527.6|95566.1|95516.1|31
1650644720000|2022-04-22 16:25:20|95577.3|95527.3|95574.3|95524.3|95581.2|95531.2|95574.2|95524.2|38
1650644730000|2022-04-22 16:25:30|95572.5|95522.5|95565.5|95515.5|95577.1|95527.1|95564.5|95514.5|35
1650644740000|2022-04-22 16:25:40|95565.1|95515.1|95554.7|95504.7|95565.3|95515.3|95552.7|95502.7|27
1650644750000|2022-04-22 16:25:50|95554.3|95504.3|95555.4|95505.4|95557.1|95507.1|95554.2|95504.2|25
1650644760000|2022-04-22 16:26:00|95554.9|95504.9|95554.9|95504.9|95557.6|95507.6|95552.1|95502.1|27
1650644770000|2022-04-22 16:26:10|95555.6|95505.6|95556.7|95506.7|95557.8|95507.8|95553.3|95503.3|29
1650644780000|2022-04-22 16:26:20|95558.4|95508.4|95560.8|95510.8|95561.2|95511.2|95557.1|95507.1|28
1650644790000|2022-04-22 16:26:30|95560.1|95510.1|95559.6|95509.6|95561.7|95511.7|95554.9|95504.9|34
1650644800000|2022-04-22 16:26:40|95559.5|95509.5|95557.6|95507.6|95559.5|95509.5|95557.2|95507.2|22
1650644810000|2022-04-22 16:26:50|95557.4|95507.4|95560.2|95510.2|95562|95512|95555.7|95505.7|26
1650644820000|2022-04-22 16:27:00|95560.1|95510.1|95558.6|95508.6|95560.1|95510.1|95556.6|95506.6|29
1650644830000|2022-04-22 16:27:10|95558.8|95508.8|95560.7|95510.7|95561.7|95511.7|95555.9|95505.9|31
1650644840000|2022-04-22 16:27:20|95560.2|95510.2|95554.5|95504.5|95562.5|95512.5|95554.3|95504.3|22
1650644850000|2022-04-22 16:27:30|95553.8|95503.8|95555.1|95505.1|95555.1|95505.1|95553.5|95503.5|26
1650644860000|2022-04-22 16:27:40|95554.9|95504.9|95557|95507|95558.1|95508.1|95554.7|95504.7|21
1650644870000|2022-04-22 16:27:50|95556.8|95506.8|95557.1|95507.1|95557.9|95507.9|95555.5|95505.5|24
1650644880000|2022-04-22 16:28:00|95557|95507|95558.6|95508.6|95558.6|95508.6|95554.8|95504.8|30
1650644890000|2022-04-22 16:28:10|95559.7|95509.7|95558.6|95508.6|95559.9|95509.9|95557.1|95507.1|29
1650644900000|2022-04-22 16:28:20|95558.4|95508.4|95559.3|95509.3|95560.1|95510.1|95557.8|95507.8|19
1650644910000|2022-04-22 16:28:30|95559.1|95509.1|95557.8|95507.8|95559.1|95509.1|95556|95506|19
1650644920000|2022-04-22 16:28:40|95558|95508|95558.6|95508.6|95559.5|95509.5|95556.9|95506.9|20
1650644930000|2022-04-22 16:28:50|95558.4|95508.4|95559.2|95509.2|95559.9|95509.9|95558.2|95508.2|16
1650644940000|2022-04-22 16:29:00|95559.5|95509.5|95559.1|95509.1|95560.7|95510.7|95555.9|95505.9|30
1650644950000|2022-04-22 16:29:10|95558.9|95508.9|95560.6|95510.6|95560.6|95510.6|95556.7|95506.7|20
1650644960000|2022-04-22 16:29:20|95560.9|95510.9|95570.9|95520.9|95570.9|95520.9|95557.7|95507.7|19
1650644970000|2022-04-22 16:29:30|95570.8|95520.8|95595.1|95545.1|95607.6|95549|95569.8|95519.8|35
1650644980000|2022-04-22 16:29:40|95594.7|95544.7|95587.5|95537.5|95600.2|95550.2|95587.5|95537.5|41
1650644990000|2022-04-22 16:29:50|95587.4|95537.4|95580.3|95530.3|95590.8|95540.8|95579.2|95529.2|21
1650645000000|2022-04-22 16:30:00|95581.3|95531.3|95575.2|95525.2|95581.3|95531.3|95574.3|95524.3|37
1650645010000|2022-04-22 16:30:10|95561.9|95511.9|95558|95508|95562.8|95512.8|95548|95498|39
1650645020000|2022-04-22 16:30:20|95559.6|95509.6|95568|95518|95569.6|95519.6|95559.6|95509.6|32
1650645030000|2022-04-22 16:30:30|95567.9|95517.9|95566.6|95516.6|95569.3|95519.3|95565.3|95515.3|24
1650645040000|2022-04-22 16:30:40|95566.5|95516.5|95567.6|95517.6|95568.8|95518.8|95566.2|95516.2|29
1650645050000|2022-04-22 16:30:50|95567.8|95517.8|95581.6|95531.6|95587.5|95537.5|95567.4|95517.4|40
1650645060000|2022-04-22 16:31:00|95581.7|95531.7|95578.1|95528.1|95584.4|95534.4|95575.4|95525.4|38
1650645070000|2022-04-22 16:31:10|95577.2|95527.2|95579.1|95529.1|95583.7|95533.7|95567.9|95517.9|42
1650645080000|2022-04-22 16:31:20|95579.4|95529.4|95580.1|95530.1|95583.1|95533.1|95570.8|95520.8|40
1650645090000|2022-04-22 16:31:30|95581.6|95531.6|95580.5|95530.5|95581.8|95531.8|95576|95526|32
1650645100000|2022-04-22 16:31:40|95579.6|95529.6|95578.9|95528.9|95582.5|95532.5|95577.7|95527.7|33
1650645110000|2022-04-22 16:31:50|95578.8|95528.8|95582.5|95532.5|95586.5|95536.5|95578.5|95528.5|38
1650645120000|2022-04-22 16:32:00|95582.9|95532.9|95580.1|95530.1|95584|95534|95578|95528|37
1650645130000|2022-04-22 16:32:10|95579.2|95529.2|95577.5|95527.5|95581.2|95531.2|95576|95526|35
1650645140000|2022-04-22 16:32:20|95577.6|95527.6|95574.6|95524.6|95579.5|95529.5|95573|95523|35
1650645150000|2022-04-22 16:32:30|95573.6|95523.6|95576.6|95526.6|95579.5|95529.5|95571.8|95521.8|34
1650645160000|2022-04-22 16:32:40|95577.2|95527.2|95572.5|95522.5|95579|95529|95563.7|95513.7|38
1650645170000|2022-04-22 16:32:50|95573.9|95523.9|95575.2|95525.2|95580.2|95530.2|95572.5|95522.5|40
1650645180000|2022-04-22 16:33:00|95577.3|95527.3|95553.9|95503.9|95578.8|95535.6|95547.7|95503.9|38
1650645190000|2022-04-22 16:33:10|95553.2|95503.2|95550.8|95500.8|95553.2|95503.2|95545.7|95495.7|39
1650645200000|2022-04-22 16:33:20|95551.2|95501.2|95557.5|95507.5|95562.1|95512.1|95549.6|95499.6|40
1650645210000|2022-04-22 16:33:30|95559.1|95509.1|95558.6|95508.6|95560.9|95510.9|95557.1|95507.1|26
1650645220000|2022-04-22 16:33:40|95558.3|95508.3|95558.1|95508.1|95559.7|95509.7|95554.7|95504.7|32
1650645230000|2022-04-22 16:33:50|95558.8|95508.8|95560.3|95510.3|95560.6|95510.6|95558.3|95508.3|31
1650645240000|2022-04-22 16:34:00|95561|95511|95563.2|95513.2|95563.2|95513.2|95558.7|95508.7|25
1650645250000|2022-04-22 16:34:10|95564.7|95514.7|95562.2|95512.2|95566.4|95516.4|95559.6|95509.6|35
1650645260000|2022-04-22 16:34:20|95563.1|95513.1|95567.4|95517.4|95567.5|95517.5|95558.7|95508.7|35
1650645270000|2022-04-22 16:34:30|95567.3|95517.3|95560.9|95510.9|95569.4|95519.4|95560.2|95510.2|31
1650645280000|2022-04-22 16:34:40|95561.7|95511.7|95559.7|95509.7|95561.7|95511.7|95556.6|95506.6|39
1650645290000|2022-04-22 16:34:50|95559.9|95509.9|95557.6|95507.6|95559.9|95509.9|95557|95507|25
1650645300000|2022-04-22 16:35:00|95558|95508|95568.4|95518.4|95568.8|95518.8|95558|95508|34
1650645310000|2022-04-22 16:35:10|95568.2|95518.2|95560.1|95510.1|95571.7|95521.7|95559.7|95509.7|39
1650645320000|2022-04-22 16:35:20|95559.9|95509.9|95573|95523|95573|95523|95559.6|95509.6|40
1650645330000|2022-04-22 16:35:30|95572.8|95522.8|95570.1|95520.1|95572.8|95522.8|95569|95519|36
1650645340000|2022-04-22 16:35:40|95570.3|95520.3|95532.4|95482.4|95572.7|95522.7|95532.4|95482.4|40
1650645350000|2022-04-22 16:35:50|95533.2|95483.2|95530.4|95480.4|95533.2|95483.2|95526|95476|40
1650645360000|2022-04-22 16:36:00|95528.8|95478.8|95521.3|95471.3|95531.9|95481.9|95521.3|95471.3|40
1650645370000|2022-04-22 16:36:10|95520.3|95470.3|95496.1|95446.1|95521|95471|95494.7|95444.7|38
1650645380000|2022-04-22 16:36:20|95496.6|95446.6|95495.7|95445.7|95497.4|95447.4|95493.1|95443.1|40
1650645390000|2022-04-22 16:36:30|95495.6|95445.6|95500.5|95450.5|95500.5|95450.5|95495.6|95445.6|26
1650645400000|2022-04-22 16:36:40|95500.2|95450.2|95497.7|95447.7|95500.8|95450.8|95493.1|95443.1|36
1650645410000|2022-04-22 16:36:50|95497.2|95447.2|95498|95448|95505.2|95462.9|95487.9|95446.5|37
1650645420000|2022-04-22 16:37:00|95497.1|95447.1|95496.8|95446.8|95499.4|95449.4|95494.2|95444.2|37
1650645430000|2022-04-22 16:37:10|95495.9|95445.9|95487.6|95437.6|95496.2|95446.2|95486.5|95436.5|36
1650645440000|2022-04-22 16:37:20|95486.2|95436.2|95492.3|95442.3|95492.3|95442.3|95483.9|95433.9|35
1650645450000|2022-04-22 16:37:30|95494.2|95444.2|95498.9|95448.9|95501.3|95451.3|95492.5|95442.5|42
1650645460000|2022-04-22 16:37:40|95499|95449|95501.2|95451.2|95501.2|95451.2|95495.7|95445.7|40
1650645470000|2022-04-22 16:37:50|95501.1|95451.1|95496.4|95446.4|95505.5|95455.5|95496.4|95446.4|38
1650645480000|2022-04-22 16:38:00|95496.5|95446.5|95508.6|95458.6|95509.6|95459.6|95496.5|95446.5|39
1650645490000|2022-04-22 16:38:10|95508.8|95458.8|95523.4|95473.4|95526.3|95476.3|95508.6|95458.6|34
1650645500000|2022-04-22 16:38:20|95517.7|95467.7|95520.4|95470.4|95521.4|95471.4|95517.7|95467.7|28
1650645510000|2022-04-22 16:38:30|95520.5|95470.5|95521.3|95471.3|95523.9|95473.9|95520|95470|35
1650645520000|2022-04-22 16:38:40|95521.4|95471.4|95520.9|95470.9|95522.4|95472.4|95520.2|95470.2|29
1650645530000|2022-04-22 16:38:50|95521|95471|95521.7|95471.7|95522.3|95472.3|95520.7|95470.7|29
1650645540000|2022-04-22 16:39:00|95522.2|95472.2|95520.3|95470.3|95522.8|95472.8|95520.1|95470.1|37
1650645550000|2022-04-22 16:39:10|95520.2|95470.2|95525.7|95475.7|95525.7|95475.7|95517.4|95467.4|37
1650645560000|2022-04-22 16:39:20|95525.4|95475.4|95526.4|95476.4|95529|95479|95522.6|95472.6|41
1650645570000|2022-04-22 16:39:30|95526.2|95476.2|95523|95473|95526.7|95476.7|95521|95471|40
1650645580000|2022-04-22 16:39:40|95524.5|95474.5|95524.4|95474.4|95525|95475|95521.1|95471.1|37
1650645590000|2022-04-22 16:39:50|95524.7|95474.7|95522.5|95472.5|95525.4|95475.4|95519.1|95469.1|39
1650645600000|2022-04-22 16:40:00|95522.3|95472.3|95525.4|95475.4|95525.4|95475.4|95518.4|95468.4|39
1650645610000|2022-04-22 16:40:10|95524.3|95474.3|95523|95473|95526.1|95476.1|95521.8|95471.8|37
1650645620000|2022-04-22 16:40:20|95523.2|95473.2|95530.3|95480.3|95532.8|95482.8|95523.2|95473.2|40
1650645630000|2022-04-22 16:40:30|95530.5|95480.5|95530.1|95480.1|95530.7|95480.7|95528.9|95478.9|28
1650645640000|2022-04-22 16:40:40|95530|95480|95533.7|95483.7|95536.6|95486.6|95530|95480|37
1650645650000|2022-04-22 16:40:50|95533.8|95483.8|95532.5|95482.5|95534.5|95484.5|95529.8|95479.8|37
1650645660000|2022-04-22 16:41:00|95532.6|95482.6|95530.6|95480.6|95532.6|95482.6|95529.4|95479.4|28
1650645670000|2022-04-22 16:41:10|95532.5|95482.5|95534.8|95484.8|95534.9|95484.9|95530.3|95480.3|33
1650645680000|2022-04-22 16:41:20|95534.1|95484.1|95538.4|95488.4|95538.4|95488.4|95533.9|95483.9|32
1650645690000|2022-04-22 16:41:30|95539.3|95489.3|95526.5|95476.5|95540.5|95490.5|95526.5|95476.5|35
1650645700000|2022-04-22 16:41:40|95526.1|95476.1|95524.5|95474.5|95526.9|95476.9|95520.8|95470.8|35
1650645710000|2022-04-22 16:41:50|95524.6|95474.6|95525.6|95475.6|95525.6|95475.6|95523|95473|31
1650645720000|2022-04-22 16:42:00|95524.9|95474.9|95523.2|95473.2|95525.9|95475.9|95521.7|95471.7|28
1650645730000|2022-04-22 16:42:10|95523|95473|95520.1|95470.1|95523|95473|95518.8|95468.8|25
1650645740000|2022-04-22 16:42:20|95520.5|95470.5|95519.1|95469.1|95521|95471|95519.1|95469.1|13
1650645750000|2022-04-22 16:42:30|95519.4|95469.4|95521.8|95471.8|95522.1|95472.1|95519.2|95469.2|17
1650645760000|2022-04-22 16:42:40|95521.6|95471.6|95510.2|95460.2|95523.4|95473.4|95509.1|95459.1|33
1650645770000|2022-04-22 16:42:50|95510.3|95460.3|95509.8|95459.8|95513.4|95463.4|95509.8|95459.8|37
1650645780000|2022-04-22 16:43:00|95509.9|95459.9|95508.9|95458.9|95510|95460|95508.6|95458.6|32
1650645790000|2022-04-22 16:43:10|95507.6|95457.6|95507.2|95457.2|95508.2|95458.2|95506.3|95456.3|31
1650645800000|2022-04-22 16:43:20|95507.6|95457.6|95507.5|95457.5|95508.1|95458.1|95507|95457|30
1650645810000|2022-04-22 16:43:30|95507.4|95457.4|95508.6|95458.6|95508.6|95458.6|95505|95455|35
1650645820000|2022-04-22 16:43:40|95508.9|95458.9|95506|95456|95511.7|95461.7|95505.4|95455.4|31
1650645830000|2022-04-22 16:43:50|95505.5|95455.5|95512.9|95462.9|95513.7|95463.7|95502.9|95452.9|33
1650645840000|2022-04-22 16:44:00|95512.4|95462.4|95509.5|95459.5|95512.5|95462.5|95504.2|95454.2|39
1650645850000|2022-04-22 16:44:10|95509.3|95459.3|95503.3|95453.3|95509.3|95459.3|95503.1|95453.1|25
1650645860000|2022-04-22 16:44:20|95502.5|95452.5|95503.5|95453.5|95504.3|95454.3|95502.4|95452.4|29
1650645870000|2022-04-22 16:44:30|95503.8|95453.8|95503.3|95453.3|95504.7|95454.7|95503|95453|24
1650645880000|2022-04-22 16:44:40|95502.1|95452.1|95504.8|95454.8|95506|95456|95500.5|95450.5|26
1650645890000|2022-04-22 16:44:50|95505.4|95455.4|95509.6|95459.6|95511.1|95461.1|95505.4|95455.4|28
1650645900000|2022-04-22 16:45:00|95509.8|95459.8|95502.8|95452.8|95513.7|95463.7|95501.3|95451.3|41
1650645910000|2022-04-22 16:45:10|95502.5|95452.5|95498.8|95448.8|95508|95458|95498.6|95448.6|39
1650645920000|2022-04-22 16:45:20|95498.6|95448.6|95502.6|95452.6|95502.6|95452.6|95498.1|95448.1|32
1650645930000|2022-04-22 16:45:30|95502.8|95452.8|95502|95452|95503.8|95453.8|95498.3|95448.3|33
1650645940000|2022-04-22 16:45:40|95505.4|95455.4|95504.2|95454.2|95507.9|95457.9|95503.5|95453.5|24
1650645950000|2022-04-22 16:45:50|95504.6|95454.6|95503.3|95453.3|95504.6|95454.6|95502.3|95452.3|20
1650645960000|2022-04-22 16:46:00|95503.5|95453.5|95498.7|95448.7|95504.4|95454.4|95498.7|95448.7|19
1650645970000|2022-04-22 16:46:10|95499.7|95449.7|95512.3|95462.3|95512.8|95462.8|95499.7|95449.7|31
1650645980000|2022-04-22 16:46:20|95512.1|95462.1|95502.3|95452.3|95512.4|95462.4|95497.6|95447.6|38
1650645990000|2022-04-22 16:46:30|95501|95451|95502.8|95452.8|95504.6|95454.6|95501|95451|24
1650646000000|2022-04-22 16:46:40|95502.7|95452.7|95511.1|95461.1|95511.1|95461.1|95497.7|95447.7|34
1650646010000|2022-04-22 16:46:50|95511.8|95461.8|95516.2|95466.2|95516.2|95466.2|95511.6|95461.6|37
1650646020000|2022-04-22 16:47:00|95516.3|95466.3|95519.9|95469.9|95520.2|95470.2|95515.6|95465.6|30
1650646030000|2022-04-22 16:47:10|95519.3|95469.3|95507.4|95457.4|95519.3|95469.3|95507.4|95457.4|35
1650646040000|2022-04-22 16:47:20|95507.5|95457.5|95507.2|95457.2|95507.9|95457.9|95506.1|95456.1|27
1650646050000|2022-04-22 16:47:30|95507.8|95457.8|95512.8|95462.8|95512.8|95472|95497|95457.8|38
1650646060000|2022-04-22 16:47:40|95512.5|95462.5|95510.6|95460.6|95515.7|95465.7|95510.6|95460.6|26
1650646070000|2022-04-22 16:47:50|95511.5|95461.5|95507.8|95457.8|95512.2|95462.2|95507|95457|31
1650646080000|2022-04-22 16:48:00|95507.5|95457.5|95505|95455|95507.9|95457.9|95502.8|95452.8|33
1650646090000|2022-04-22 16:48:10|95505.5|95455.5|95507.7|95457.7|95508.2|95458.2|95505.4|95455.4|25
1650646100000|2022-04-22 16:48:20|95507.6|95457.6|95508.3|95458.3|95508.8|95458.8|95507.3|95457.3|24
1650646110000|2022-04-22 16:48:30|95508.7|95458.7|95510.4|95460.4|95510.4|95460.4|95508.3|95458.3|20
1650646120000|2022-04-22 16:48:40|95510.3|95460.3|95508.8|95458.8|95510.3|95460.3|95508.8|95458.8|24
1650646130000|2022-04-22 16:48:50|95508.7|95458.7|95505.5|95455.5|95509.6|95459.6|95505.5|95455.5|21
1650646140000|2022-04-22 16:49:00|95504.2|95454.2|95500.2|95450.2|95504.2|95454.2|95499.1|95449.1|29
1650646150000|2022-04-22 16:49:10|95500.1|95450.1|95490.2|95465.2|95505.5|95466.4|95490.2|95449.4|34
1650646160000|2022-04-22 16:49:20|95490.3|95465.3|95499.1|95449.1|95499.9|95465.3|95486.7|95448.1|31
1650646170000|2022-04-22 16:49:30|95499|95449|95500.5|95450.5|95500.5|95450.5|95499|95449|25
1650646180000|2022-04-22 16:49:40|95500.4|95450.4|95500.2|95450.2|95500.8|95450.8|95499.8|95449.8|23
1650646190000|2022-04-22 16:49:50|95500|95450|95500.3|95450.3|95502.8|95452.8|95500|95450|21
1650646200000|2022-04-22 16:50:00|95500.6|95450.6|95502.1|95452.1|95505.7|95455.7|95500.2|95450.2|30
1650646210000|2022-04-22 16:50:10|95502.4|95452.4|95506.3|95456.3|95506.7|95456.7|95501.6|95451.6|30
1650646220000|2022-04-22 16:50:20|95505.7|95455.7|95506.8|95456.8|95507|95457|95504.5|95454.5|22
1650646230000|2022-04-22 16:50:30|95506.6|95456.6|95508.2|95458.2|95509.9|95459.9|95506.4|95456.4|29
1650646240000|2022-04-22 16:50:40|95508.6|95458.6|95544.8|95494.8|95549.2|95499.2|95508.6|95458.6|38
1650646250000|2022-04-22 16:50:50|95544.3|95494.3|95538.7|95488.7|95547.1|95497.1|95538|95488|39
1650646260000|2022-04-22 16:51:00|95540.2|95490.2|95542.6|95492.6|95542.6|95492.6|95533.3|95483.3|41
1650646270000|2022-04-22 16:51:10|95543.8|95493.8|95536.8|95486.8|95544.5|95494.5|95536.8|95486.8|31
1650646280000|2022-04-22 16:51:20|95539|95489|95533.2|95483.2|95539|95489|95533.2|95483.2|34
1650646290000|2022-04-22 16:51:30|95533.3|95483.3|95536.2|95486.2|95538.5|95488.5|95531.7|95481.7|38
1650646300000|2022-04-22 16:51:40|95536.4|95486.4|95538.5|95488.5|95538.5|95488.5|95535.8|95485.8|31
1650646310000|2022-04-22 16:51:50|95538.7|95488.7|95533.9|95483.9|95539.4|95489.4|95529.3|95479.3|41
1650646320000|2022-04-22 16:52:00|95533.5|95483.5|95544.5|95494.5|95544.5|95494.5|95533.3|95483.3|36
1650646330000|2022-04-22 16:52:10|95544|95494|95537.4|95487.4|95545.8|95495.8|95535.8|95485.8|32
1650646340000|2022-04-22 16:52:20|95537.7|95487.7|95524.5|95474.5|95537.7|95487.7|95516.1|95466.1|39
1650646350000|2022-04-22 16:52:30|95524.3|95474.3|95535|95485|95535|95485|95524.1|95474.1|34
1650646360000|2022-04-22 16:52:40|95534.6|95484.6|95535.4|95485.4|95538.7|95488.7|95533.6|95483.6|33
1650646370000|2022-04-22 16:52:50|95535.2|95485.2|95534.2|95484.2|95536.3|95486.3|95531.8|95481.8|31
1650646380000|2022-04-22 16:53:00|95533.7|95483.7|95532.8|95482.8|95534.1|95484.1|95532.8|95482.8|21
1650646390000|2022-04-22 16:53:10|95533.7|95483.7|95527.6|95477.6|95534.2|95484.2|95527.6|95477.6|24
1650646400000|2022-04-22 16:53:20|95527.1|95477.1|95531.5|95481.5|95532.3|95482.3|95526.7|95476.7|40
1650646410000|2022-04-22 16:53:30|95531.8|95481.8|95534.9|95484.9|95535.2|95485.2|95531.2|95481.2|26
1650646420000|2022-04-22 16:53:40|95534.1|95484.1|95529|95479|95535.1|95485.1|95528.8|95478.8|32
1650646430000|2022-04-22 16:53:50|95528.7|95478.7|95530.8|95480.8|95531.8|95481.8|95527.6|95477.6|33
1650646440000|2022-04-22 16:54:00|95531.5|95481.5|95535.1|95485.1|95535.1|95485.1|95527.6|95477.6|25
1650646450000|2022-04-22 16:54:10|95534.4|95484.4|95542.9|95492.9|95547.4|95497.4|95534.4|95484.4|41
1650646460000|2022-04-22 16:54:20|95544.1|95494.1|95541.4|95491.4|95544.2|95494.2|95539.8|95489.8|34
1650646470000|2022-04-22 16:54:30|95542|95492|95541.9|95491.9|95542.4|95492.4|95537.9|95487.9|35
1650646480000|2022-04-22 16:54:40|95541.8|95491.8|95536.3|95486.3|95542.3|95492.3|95536.1|95486.1|32
1650646490000|2022-04-22 16:54:50|95535.4|95485.4|95529.9|95479.9|95535.7|95485.7|95528.7|95478.7|36
1650646500000|2022-04-22 16:55:00|95530.1|95480.1|95531.3|95481.3|95532.1|95482.1|95527.5|95477.5|38
1650646510000|2022-04-22 16:55:10|95531.1|95481.1|95525.4|95475.4|95531.9|95481.9|95524.2|95474.2|38
1650646520000|2022-04-22 16:55:20|95524.8|95474.8|95525.7|95475.7|95526.2|95476.2|95523.8|95473.8|31
1650646530000|2022-04-22 16:55:30|95525.6|95475.6|95534.3|95484.3|95535.5|95485.5|95525.6|95475.6|33
1650646540000|2022-04-22 16:55:40|95536.5|95486.5|95537.1|95487.1|95540.5|95490.5|95534|95484|35
1650646550000|2022-04-22 16:55:50|95536.6|95486.6|95541.8|95491.8|95541.9|95491.9|95535.2|95485.2|44
1650646560000|2022-04-22 16:56:00|95542.2|95492.2|95549|95499|95549|95499|95539.7|95489.7|40
1650646570000|2022-04-22 16:56:10|95549.3|95499.3|95550.5|95500.5|95550.5|95500.5|95548.4|95498.4|34
1650646580000|2022-04-22 16:56:20|95550|95500|95551.6|95501.6|95552.5|95502.5|95549.5|95499.5|36
1650646590000|2022-04-22 16:56:30|95556.3|95506.3|95548.8|95498.8|95557.9|95507.9|95547.6|95497.6|41
1650646600000|2022-04-22 16:56:40|95547.3|95497.3|95532.5|95482.5|95547.3|95497.3|95531.5|95481.5|41
1650646610000|2022-04-22 16:56:50|95532.6|95482.6|95513.8|95463.8|95532.6|95482.6|95510.3|95460.3|41
1650646620000|2022-04-22 16:57:00|95513.9|95463.9|95522.6|95472.6|95525.2|95475.2|95513.9|95463.9|41
1650646630000|2022-04-22 16:57:10|95522.5|95472.5|95526.9|95476.9|95531.9|95481.9|95522.1|95472.1|34
1650646640000|2022-04-22 16:57:20|95525.4|95475.4|95521|95471|95525.4|95475.4|95518|95468|37
1650646650000|2022-04-22 16:57:30|95520.8|95470.8|95531.3|95481.3|95533.9|95483.9|95519.1|95469.1|42
1650646660000|2022-04-22 16:57:40|95531.5|95481.5|95532.3|95482.3|95533.4|95483.4|95529.8|95479.8|31
1650646670000|2022-04-22 16:57:50|95532.1|95482.1|95543|95493|95561|95511|95532.1|95482.1|45
1650646680000|2022-04-22 16:58:00|95542.6|95492.6|95520.6|95470.6|95545.7|95495.7|95520.6|95470.6|40
1650646690000|2022-04-22 16:58:10|95520.9|95470.9|95523.2|95473.2|95528|95478|95519.4|95469.4|37
1650646700000|2022-04-22 16:58:20|95523|95473|95523.9|95473.9|95527.7|95477.7|95521.2|95471.2|37
1650646710000|2022-04-22 16:58:30|95525.3|95475.3|95542.9|95492.9|95542.9|95492.9|95525.3|95475.3|39
1650646720000|2022-04-22 16:58:40|95543|95493|95538.1|95488.1|95543.9|95493.9|95533.7|95483.7|34
1650646730000|2022-04-22 16:58:50|95539.3|95489.3|95536.5|95486.5|95541.3|95491.3|95531.6|95481.6|37
1650646740000|2022-04-22 16:59:00|95537|95487|95536.2|95486.2|95538.3|95488.3|95533.1|95483.1|38
1650646750000|2022-04-22 16:59:10|95536.9|95486.9|95530.3|95505.3|95542|95505.3|95530|95486.1|38
1650646760000|2022-04-22 16:59:20|95533.1|95508.1|95543.4|95493.4|95568.8|95510.7|95533.1|95465.4|40
1650646770000|2022-04-22 16:59:30|95545.5|95495.5|95548.3|95498.3|95549|95499|95543.4|95493.4|36
1650646780000|2022-04-22 16:59:40|95548.7|95498.7|95548.1|95498.1|95549|95511.2|95535.5|95496.4|32
1650646790000|2022-04-22 16:59:50|95547|95497|95552.3|95502.3|95552.3|95502.3|95546.3|95496.3|36
1650646800000|2022-04-22 17:00:00|95552.4|95502.4|95550.3|95500.3|95552.4|95515|95536.6|95498.9|38
1650646810000|2022-04-22 17:00:10|95551.7|95501.7|95576.2|95526.2|95576.6|95526.6|95551.6|95501.6|37
1650646820000|2022-04-22 17:00:20|95576.8|95526.8|95577.6|95527.6|95577.8|95527.8|95570.2|95520.2|40
1650646830000|2022-04-22 17:00:30|95577.8|95527.8|95553.8|95503.8|95577.8|95527.8|95553.6|95503.6|42
1650646840000|2022-04-22 17:00:40|95553.7|95503.7|95551.7|95501.7|95553.7|95503.7|95549.6|95499.6|35
1650646850000|2022-04-22 17:00:50|95551.6|95501.6|95555.7|95505.7|95556.6|95506.6|95549.8|95499.8|32
1650646860000|2022-04-22 17:01:00|95557|95507|95545.3|95495.3|95557|95507|95542.8|95492.8|40
1650646870000|2022-04-22 17:01:10|95545.6|95495.6|95536.3|95486.3|95547|95497.1|95521.7|95483.9|37
1650646880000|2022-04-22 17:01:20|95536.2|95486.2|95529.6|95479.6|95536.2|95493.8|95517.8|95476.5|41
1650646890000|2022-04-22 17:01:30|95529.7|95479.7|95515.3|95490.3|95530.5|95490.4|95514.6|95473.1|40
1650646900000|2022-04-22 17:01:40|95514.7|95489.7|95529.1|95479.1|95529.8|95489.7|95514|95470.3|39
1650646910000|2022-04-22 17:01:50|95528.9|95478.9|95532.3|95482.3|95532.3|95482.3|95527.6|95477.6|31
1650646920000|2022-04-22 17:02:00|95533|95483|95533|95483|95534.5|95484.5|95526.4|95476.4|38
1650646930000|2022-04-22 17:02:10|95532.7|95482.7|95531.7|95481.7|95534.2|95484.2|95530.7|95480.7|26
1650646940000|2022-04-22 17:02:20|95531.4|95481.4|95528.2|95478.2|95532.3|95482.3|95527|95477|37
1650646950000|2022-04-22 17:02:30|95527.9|95477.9|95525|95475|95529.3|95479.3|95500.7|95469.6|39
1650646960000|2022-04-22 17:02:40|95524.5|95474.5|95505.2|95455.2|95531.9|95481.9|95502.6|95452.6|37
1650646970000|2022-04-22 17:02:50|95504.3|95454.3|95504.9|95454.9|95505|95455|95500.9|95450.9|36
1650646980000|2022-04-22 17:03:00|95505|95455|95509.3|95459.3|95509.8|95469|95490.9|95449.7|35
1650646990000|2022-04-22 17:03:10|95509|95459|95506.5|95456.5|95512.7|95462.7|95506.5|95456.5|38
1650647000000|2022-04-22 17:03:20|95505.6|95455.6|95511.8|95461.8|95511.8|95461.8|95505.2|95455.2|35
1650647010000|2022-04-22 17:03:30|95512.2|95462.2|95508.8|95458.8|95512.6|95462.6|95506.9|95456.9|34
1650647020000|2022-04-22 17:03:40|95508.4|95458.4|95507.9|95457.9|95509.1|95459.1|95504.6|95454.6|35
1650647030000|2022-04-22 17:03:50|95508.1|95458.1|95507.7|95457.7|95508.4|95458.4|95506.7|95456.7|20
1650647040000|2022-04-22 17:04:00|95507.9|95457.9|95509.9|95459.9|95511|95461|95503.2|95453.2|27
1650647050000|2022-04-22 17:04:10|95512.2|95462.2|95510.6|95460.6|95512.5|95462.5|95509.6|95459.6|29
1650647060000|2022-04-22 17:04:20|95510.7|95460.7|95505.2|95455.2|95510.9|95460.9|95502.8|95452.8|28
1650647070000|2022-04-22 17:04:30|95504.9|95454.9|95503.8|95453.8|95505|95455|95503.3|95453.3|22
1650647080000|2022-04-22 17:04:40|95509.3|95459.3|95508.9|95458.9|95511.8|95461.8|95508.2|95458.2|31
1650647090000|2022-04-22 17:04:50|95508.8|95458.8|95507.7|95457.7|95508.9|95458.9|95506.9|95456.9|29
1650647100000|2022-04-22 17:05:00|95507.5|95457.5|95498.7|95448.7|95508|95458|95498.1|95448.1|31
1650647110000|2022-04-22 17:05:10|95499|95449|95497.5|95447.5|95499|95449|95493.9|95443.9|33
1650647120000|2022-04-22 17:05:20|95497.2|95447.2|95497.6|95447.6|95499|95449|95493.9|95443.9|34
1650647130000|2022-04-22 17:05:30|95497.5|95447.5|95499.5|95449.5|95500|95450|95496|95446|37
1650647140000|2022-04-22 17:05:40|95499.4|95449.4|95498.5|95448.5|95502.2|95452.2|95496.4|95446.4|35
1650647150000|2022-04-22 17:05:50|95498.7|95448.7|95487.3|95437.3|95498.7|95448.7|95487.3|95437.3|42
1650647160000|2022-04-22 17:06:00|95488.1|95438.1|95485.4|95435.4|95489.7|95440.6|95465.6|95425.3|44
1650647170000|2022-04-22 17:06:10|95486.1|95436.1|95485.6|95435.6|95488.6|95438.6|95484.2|95434.2|39
1650647180000|2022-04-22 17:06:20|95485.4|95435.4|95488.6|95438.6|95489.9|95439.9|95484.2|95434.2|39
1650647190000|2022-04-22 17:06:30|95490.1|95440.1|95500.7|95450.7|95500.9|95450.9|95489.7|95439.7|42
1650647200000|2022-04-22 17:06:40|95501.7|95451.7|95495.8|95445.8|95501.7|95451.7|95491.9|95441.9|40
1650647210000|2022-04-22 17:06:50|95495.5|95445.5|95496.5|95446.5|95496.9|95446.9|95494.3|95444.3|34
1650647220000|2022-04-22 17:07:00|95496.6|95446.6|95493.8|95443.8|95498.5|95448.5|95492.3|95442.3|39
1650647230000|2022-04-22 17:07:10|95493.1|95443.1|95495.8|95445.8|95496.7|95453.9|95473.2|95436.7|43
1650647240000|2022-04-22 17:07:20|95496.4|95446.4|95497.6|95447.6|95500.1|95460.8|95484.2|95445|44
1650647250000|2022-04-22 17:07:30|95499.1|95449.1|95493.6|95443.6|95499.7|95449.7|95490.7|95440.7|40
1650647260000|2022-04-22 17:07:40|95492.1|95442.1|95504.3|95454.3|95506.5|95456.5|95491.4|95441.4|41
1650647270000|2022-04-22 17:07:50|95508.2|95458.2|95511.8|95461.8|95512.5|95462.5|95506.8|95456.8|31
1650647280000|2022-04-22 17:08:00|95512|95462|95510.7|95460.7|95517.3|95467.3|95510.2|95460.2|39
1650647290000|2022-04-22 17:08:10|95510.9|95460.9|95511.7|95461.7|95514|95464|95510.1|95460.1|26
1650647300000|2022-04-22 17:08:20|95512.8|95462.8|95511.4|95461.4|95512.8|95462.8|95511.1|95461.1|20
1650647310000|2022-04-22 17:08:30|95511.3|95461.3|95507.4|95457.4|95511.4|95461.4|95506.5|95456.5|30
1650647320000|2022-04-22 17:08:40|95507.5|95457.5|95510.2|95460.2|95510.2|95460.2|95506.4|95456.4|24
1650647330000|2022-04-22 17:08:50|95510.1|95460.1|95509.8|95459.8|95510.4|95460.4|95506.1|95456.1|25
1650647340000|2022-04-22 17:09:00|95509.9|95459.9|95513|95463|95513.7|95463.7|95509.5|95459.5|31
1650647350000|2022-04-22 17:09:10|95513.1|95463.1|95508.5|95458.5|95513.1|95463.1|95507|95457|30
1650647360000|2022-04-22 17:09:20|95508.1|95458.1|95505.8|95455.8|95508.6|95458.6|95502.8|95452.8|25
1650647370000|2022-04-22 17:09:30|95506|95456|95507.1|95457.1|95510.5|95460.5|95505.2|95455.2|32
1650647380000|2022-04-22 17:09:40|95506.2|95456.2|95507.4|95457.4|95507.4|95457.4|95501.2|95451.2|31
1650647390000|2022-04-22 17:09:50|95506.8|95456.8|95511.6|95461.6|95511.9|95461.9|95506.6|95456.6|28
1650647400000|2022-04-22 17:10:00|95512.7|95462.7|95513.3|95463.3|95516.4|95466.4|95511.9|95461.9|38
1650647410000|2022-04-22 17:10:10|95513.4|95463.4|95508|95458|95513.6|95463.6|95507.4|95457.4|28
1650647420000|2022-04-22 17:10:20|95507.8|95457.8|95508.4|95458.4|95510.6|95460.6|95505.8|95455.8|35
1650647430000|2022-04-22 17:10:30|95508.7|95458.7|95505.3|95455.3|95509|95459|95505.3|95455.3|16
1650647440000|2022-04-22 17:10:40|95505.6|95455.6|95505.6|95455.6|95505.8|95455.8|95504.2|95454.2|16
1650647450000|2022-04-22 17:10:50|95505.7|95455.7|95499.5|95449.5|95505.8|95455.8|95497.9|95447.9|28
1650647460000|2022-04-22 17:11:00|95499.8|95449.8|95511.1|95461.1|95511.7|95461.7|95499.5|95449.5|37
1650647470000|2022-04-22 17:11:10|95510.7|95460.7|95507.9|95457.9|95511|95461|95505.2|95455.2|32
1650647480000|2022-04-22 17:11:20|95508|95458|95508.5|95458.5|95510.1|95460.1|95505.6|95455.6|33
1650647490000|2022-04-22 17:11:30|95508.8|95458.8|95507.4|95457.4|95509.1|95459.1|95505.2|95455.2|32
1650647500000|2022-04-22 17:11:40|95507.3|95457.3|95506|95456|95507.3|95457.3|95502|95452|38
1650647510000|2022-04-22 17:11:50|95505.7|95455.7|95504.7|95454.7|95509.7|95459.7|95504.7|95454.7|29
1650647520000|2022-04-22 17:12:00|95504.6|95454.6|95500.9|95450.9|95507.6|95457.6|95499.9|95449.9|40
1650647530000|2022-04-22 17:12:10|95500.5|95450.5|95509.1|95459.1|95509.7|95459.7|95500.5|95450.5|30
1650647540000|2022-04-22 17:12:20|95509|95459|95508.9|95458.9|95513.3|95463.3|95507.9|95457.9|34
1650647550000|2022-04-22 17:12:30|95509|95459|95516.6|95466.6|95519.6|95469.6|95507.7|95457.7|36
1650647560000|2022-04-22 17:12:40|95517|95467|95518.2|95468.2|95520.3|95470.3|95516.6|95466.6|35
1650647570000|2022-04-22 17:12:50|95518.3|95468.3|95515.3|95465.3|95520.4|95470.4|95513.2|95463.2|37
1650647580000|2022-04-22 17:13:00|95519.7|95469.7|95517.4|95467.4|95522.7|95483.8|95508.8|95464.3|39
1650647590000|2022-04-22 17:13:10|95517.5|95467.5|95520.5|95470.5|95522|95472|95513.4|95463.4|40
1650647600000|2022-04-22 17:13:20|95521.2|95471.2|95519.6|95469.6|95522.6|95472.6|95517.3|95467.3|42
1650647610000|2022-04-22 17:13:30|95519.5|95469.5|95522.9|95472.9|95524.4|95474.4|95517.1|95467.1|38
1650647620000|2022-04-22 17:13:40|95525.3|95475.3|95514.9|95464.9|95525.6|95475.6|95513.4|95463.4|38
1650647630000|2022-04-22 17:13:50|95514.7|95464.7|95517.4|95467.4|95517.6|95467.6|95512|95462|40
1650647640000|2022-04-22 17:14:00|95517.5|95467.5|95519.2|95469.2|95526.3|95476.3|95517.5|95467.5|42
1650647650000|2022-04-22 17:14:10|95521|95471|95519.4|95469.4|95524.7|95474.7|95518.3|95468.3|43
1650647660000|2022-04-22 17:14:20|95519.5|95469.5|95520.4|95470.4|95525.5|95475.5|95518.3|95468.3|39
1650647670000|2022-04-22 17:14:30|95521.4|95471.4|95522|95472|95524.9|95474.9|95517.5|95467.5|37
1650647680000|2022-04-22 17:14:40|95520.6|95470.6|95513.6|95463.6|95521|95471|95510.9|95460.9|40
1650647690000|2022-04-22 17:14:50|95512.9|95462.9|95514.3|95464.3|95516.1|95466.1|95510.5|95460.5|35
1650647700000|2022-04-22 17:15:00|95513.7|95463.7|95514.6|95464.6|95517.9|95467.9|95512.4|95462.4|36
1650647710000|2022-04-22 17:15:10|95514.8|95464.8|95513.1|95463.1|95516.9|95466.9|95512.8|95462.8|38
1650647720000|2022-04-22 17:15:20|95515.3|95465.3|95513.7|95463.7|95515.4|95465.4|95510.3|95460.3|41
1650647730000|2022-04-22 17:15:30|95513.6|95463.6|95522.5|95472.5|95522.5|95472.5|95513.1|95463.1|36
1650647740000|2022-04-22 17:15:40|95522.8|95472.8|95515.4|95465.4|95525.9|95475.9|95515.4|95465.4|39
1650647750000|2022-04-22 17:15:50|95516.2|95466.2|95505|95455|95516.9|95466.9|95502.5|95452.5|41
1650647760000|2022-04-22 17:16:00|95504.9|95454.9|95508.6|95458.6|95511.7|95461.7|95504.9|95454.9|38
1650647770000|2022-04-22 17:16:10|95508.5|95458.5|95506.7|95456.7|95509.6|95459.6|95506.7|95456.7|37
1650647780000|2022-04-22 17:16:20|95507.7|95457.7|95518.1|95468.1|95530.4|95489.3|95507.4|95457.4|30
1650647790000|2022-04-22 17:16:30|95515.2|95465.2|95528.7|95478.7|95529.9|95491.2|95507.2|95457.2|35
1650647800000|2022-04-22 17:16:40|95515.1|95490.1|95512.3|95462.3|95530.7|95490.1|95510.5|95460.5|41
1650647810000|2022-04-22 17:16:50|95512.5|95462.5|95565.4|95515.4|95565.9|95515.9|95507.8|95460.4|40
1650647820000|2022-04-22 17:17:00|95564.6|95514.6|95570.4|95520.4|95573.4|95523.4|95564.6|95514.6|39
1650647830000|2022-04-22 17:17:10|95572|95522|95573.7|95523.7|95573.7|95523.7|95569.6|95519.6|36
1650647840000|2022-04-22 17:17:20|95574|95524|95571.8|95521.8|95574|95524|95571|95521|34
1650647850000|2022-04-22 17:17:30|95571.4|95521.4|95571.9|95521.9|95572.9|95522.9|95570.4|95520.4|27
1650647860000|2022-04-22 17:17:40|95571.5|95521.5|95571.2|95521.2|95571.7|95521.7|95569.9|95519.9|22
1650647870000|2022-04-22 17:17:50|95571|95521|95568.8|95518.8|95571|95521|95567.1|95517.1|30
1650647880000|2022-04-22 17:18:00|95569.2|95519.2|95560.5|95510.5|95569.6|95519.6|95559.8|95509.8|36
1650647890000|2022-04-22 17:18:10|95560.6|95510.6|95561.6|95511.6|95564.1|95514.1|95560.6|95510.6|30
1650647900000|2022-04-22 17:18:20|95561.5|95511.5|95557.1|95507.1|95561.7|95511.7|95554.2|95504.2|35
1650647910000|2022-04-22 17:18:30|95557|95507|95559.1|95509.1|95559.5|95509.5|95557|95507|25
1650647920000|2022-04-22 17:18:40|95558.8|95508.8|95556.3|95506.3|95559.8|95509.8|95552.7|95502.7|37
1650647930000|2022-04-22 17:18:50|95556.5|95506.5|95555.2|95505.2|95557.2|95507.2|95550.8|95500.8|41
1650647940000|2022-04-22 17:19:00|95555.3|95505.3|95553.6|95503.6|95556.2|95506.2|95546.9|95496.9|33
1650647950000|2022-04-22 17:19:10|95553.3|95503.3|95553.3|95503.3|95554.6|95504.6|95552.5|95502.5|27
1650647960000|2022-04-22 17:19:20|95552.3|95502.3|95553.6|95503.6|95553.8|95503.8|95551.8|95501.8|25
1650647970000|2022-04-22 17:19:30|95554.2|95504.2|95552.9|95502.9|95555|95505|95552.5|95502.5|27
1650647980000|2022-04-22 17:19:40|95552.7|95502.7|95564.9|95514.9|95564.9|95514.9|95552.7|95502.7|25
1650647990000|2022-04-22 17:19:50|95563.4|95513.4|95563.8|95513.8|95564.9|95514.9|95558.7|95508.7|34
1650648000000|2022-04-22 17:20:00|95563.9|95513.9|95563.1|95513.1|95564.1|95514.1|95561.3|95511.3|32
1650648010000|2022-04-22 17:20:10|95561.3|95511.3|95563.3|95513.3|95570|95526.4|95551|95510|35
1650648020000|2022-04-22 17:20:20|95564|95514|95552.2|95502.2|95564.3|95514.3|95552.1|95502.1|30
1650648030000|2022-04-22 17:20:30|95552.3|95502.3|95556.5|95506.5|95559|95509|95548.4|95498.4|33
1650648040000|2022-04-22 17:20:40|95554.2|95504.2|95554|95504|95555.1|95505.1|95550.5|95500.5|32
1650648050000|2022-04-22 17:20:50|95554.6|95504.6|95552.9|95502.9|95554.6|95504.6|95550.9|95500.9|28
1650648060000|2022-04-22 17:21:00|95552.8|95502.8|95552.4|95502.4|95557.7|95507.7|95550.1|95500.1|32
1650648070000|2022-04-22 17:21:10|95553.4|95503.4|95554.8|95504.8|95556.7|95506.7|95549.6|95499.6|29
1650648080000|2022-04-22 17:21:20|95555.1|95505.1|95553.9|95503.9|95555.8|95505.8|95553.1|95503.1|33
1650648090000|2022-04-22 17:21:30|95554|95504|95559.2|95509.2|95559.7|95509.7|95553.3|95503.3|33
1650648100000|2022-04-22 17:21:40|95559.9|95509.9|95558.6|95508.6|95560.9|95510.9|95558.3|95508.3|28
1650648110000|2022-04-22 17:21:50|95557.5|95507.5|95559.7|95509.7|95560.9|95510.9|95557.5|95507.5|24
1650648120000|2022-04-22 17:22:00|95559.3|95509.3|95555.7|95505.7|95559.8|95509.8|95545.7|95495.7|31
1650648130000|2022-04-22 17:22:10|95555.4|95505.4|95557|95507|95562.3|95512.3|95551.8|95501.8|38
1650648140000|2022-04-22 17:22:20|95556.4|95506.4|95558.8|95508.8|95566.1|95516.1|95556.1|95506.1|31
1650648150000|2022-04-22 17:22:30|95558.2|95508.2|95561.2|95511.2|95563.1|95513.1|95558.2|95508.2|31
1650648160000|2022-04-22 17:22:40|95560.7|95510.7|95556.2|95506.2|95561.3|95511.3|95550.6|95500.6|32
1650648170000|2022-04-22 17:22:50|95558|95508|95561|95511|95563.6|95513.6|95554.6|95504.6|37
1650648180000|2022-04-22 17:23:00|95560|95510|95561.9|95511.9|95562.4|95512.4|95559.2|95509.2|27
1650648190000|2022-04-22 17:23:10|95562.1|95512.1|95564.7|95514.7|95566.5|95516.5|95557.1|95507.1|40
1650648200000|2022-04-22 17:23:20|95564.6|95514.6|95571.5|95521.5|95573.6|95523.6|95559|95509|43
1650648210000|2022-04-22 17:23:30|95579.7|95529.7|95593.1|95543.1|95595.8|95545.8|95577.7|95527.7|38
1650648220000|2022-04-22 17:23:40|95593.6|95543.6|95598.3|95548.3|95600.2|95550.2|95592.6|95542.6|40
1650648230000|2022-04-22 17:23:50|95599|95549|95572.5|95547.5|95599.7|95552.4|95570.5|95533.8|37
1650648240000|2022-04-22 17:24:00|95572.4|95547.4|95566.6|95516.6|95591.5|95548.4|95557.1|95512.9|35
1650648250000|2022-04-22 17:24:10|95567.5|95517.5|95561.5|95511.5|95567.5|95517.5|95561.5|95511.5|30
1650648260000|2022-04-22 17:24:20|95565.1|95515.1|95571.8|95521.8|95571.9|95521.9|95562.9|95512.9|37
1650648270000|2022-04-22 17:24:30|95571.3|95521.3|95569|95519|95571.7|95521.7|95569|95519|17
1650648280000|2022-04-22 17:24:40|95568.8|95518.8|95554.4|95529.4|95569.4|95530|95554.3|95518.6|27
1650648290000|2022-04-22 17:24:50|95554.8|95529.8|95567.4|95517.4|95568.1|95530|95554.2|95512.5|34
1650648300000|2022-04-22 17:25:00|95567.3|95517.3|95568|95518|95569.6|95519.6|95566.1|95516.1|32
1650648310000|2022-04-22 17:25:10|95568.3|95518.3|95568.1|95518.1|95571.4|95521.4|95568.1|95518.1|32
1650648320000|2022-04-22 17:25:20|95567.9|95517.9|95568.8|95518.8|95573.5|95523.5|95567.6|95517.6|28
1650648330000|2022-04-22 17:25:30|95568.6|95518.6|95573|95523|95573.3|95523.3|95567|95517|29
1650648340000|2022-04-22 17:25:40|95572.1|95522.1|95575.8|95525.8|95580.4|95530.4|95572.1|95522.1|32
1650648350000|2022-04-22 17:25:50|95575.9|95525.9|95576.8|95526.8|95577.4|95527.4|95575.2|95525.2|29
1650648360000|2022-04-22 17:26:00|95576.3|95526.3|95578.3|95528.3|95581.7|95531.7|95576|95526|25
1650648370000|2022-04-22 17:26:10|95578.9|95528.9|95580.7|95530.7|95584.4|95534.4|95576.9|95526.9|34
1650648380000|2022-04-22 17:26:20|95579.5|95529.5|95580.9|95530.9|95582.7|95532.7|95578.3|95528.3|35
1650648390000|2022-04-22 17:26:30|95580.8|95530.8|95581|95531|95582.6|95532.6|95578.4|95528.4|35
1650648400000|2022-04-22 17:26:40|95580.8|95530.8|95579.4|95529.4|95582.3|95532.3|95578.3|95528.3|32
1650648410000|2022-04-22 17:26:50|95579.1|95529.1|95579|95529|95580.1|95530.1|95578.2|95528.2|22
1650648420000|2022-04-22 17:27:00|95579.4|95529.4|95573.8|95523.8|95580.1|95530.1|95569.6|95519.6|36
1650648430000|2022-04-22 17:27:10|95573.9|95523.9|95569.9|95519.9|95577.3|95527.3|95569.9|95519.9|34
1650648440000|2022-04-22 17:27:20|95570.8|95520.8|95564.6|95514.6|95571.6|95521.6|95562.7|95512.7|33
1650648450000|2022-04-22 17:27:30|95564.2|95514.2|95559.5|95509.5|95566.2|95516.2|95558.6|95508.6|32
1650648460000|2022-04-22 17:27:40|95559|95509|95552.8|95502.8|95559|95509|95551.8|95501.8|31
1650648470000|2022-04-22 17:27:50|95552|95502|95558.1|95508.1|95559.6|95509.6|95551|95501|37
1650648480000|2022-04-22 17:28:00|95556.7|95506.7|95565.2|95515.2|95565.8|95515.8|95556.7|95506.7|37
1650648490000|2022-04-22 17:28:10|95564.9|95514.9|95559.3|95509.3|95564.9|95514.9|95557|95507|32
1650648500000|2022-04-22 17:28:20|95558.9|95508.9|95552|95502|95558.9|95508.9|95546.1|95496.1|38
1650648510000|2022-04-22 17:28:30|95552.4|95502.4|95550.4|95500.4|95552.7|95502.7|95543|95493|39
1650648520000|2022-04-22 17:28:40|95549.3|95499.3|95547.9|95497.9|95550.1|95500.1|95542.9|95492.9|38
1650648530000|2022-04-22 17:28:50|95548.1|95498.1|95542.9|95492.9|95548.1|95498.1|95539.4|95489.4|35
1650648540000|2022-04-22 17:29:00|95543.3|95493.3|95546.7|95496.7|95547.4|95497.4|95543.3|95493.3|35
1650648550000|2022-04-22 17:29:10|95545.8|95495.8|95544.3|95494.3|95546.2|95496.2|95544.1|95494.1|32
1650648560000|2022-04-22 17:29:20|95544.6|95494.6|95540.8|95490.8|95546.8|95496.8|95540.6|95490.6|38
1650648570000|2022-04-22 17:29:30|95541.4|95491.4|95571.1|95521.1|95572.3|95528.7|95541.2|95491.2|33
1650648580000|2022-04-22 17:29:40|95569.3|95519.3|95567.8|95517.8|95571|95530.3|95552.1|95515.8|38
1650648590000|2022-04-22 17:29:50|95566.3|95516.3|95569.3|95519.3|95572.7|95535|95551.9|95516.3|31
1650648600000|2022-04-22 17:30:00|95569.5|95519.5|95552.7|95502.7|95571|95521|95552.7|95502.7|41
1650648610000|2022-04-22 17:30:10|95549.8|95499.8|95575.7|95525.7|95578.3|95540.8|95545.2|95498.5|44
1650648620000|2022-04-22 17:30:20|95575.9|95525.9|95584.2|95534.2|95584.2|95548.3|95564.7|95524.3|42
1650648630000|2022-04-22 17:30:30|95582.9|95532.9|95566.1|95541.1|95582.9|95543.2|95561.2|95520.7|37
1650648640000|2022-04-22 17:30:40|95564.8|95539.8|95545.6|95495.6|95577.5|95541.3|95545.6|95495.6|40
1650648650000|2022-04-22 17:30:50|95545.4|95495.4|95559.4|95534.4|95568.3|95534.9|95545|95495|42
1650648660000|2022-04-22 17:31:00|95559.8|95534.8|95560.2|95535.2|95560.9|95535.9|95556.4|95531.4|37
1650648670000|2022-04-22 17:31:10|95561|95536|95570.1|95520.1|95573.9|95537.6|95556.9|95517.3|43
1650648680000|2022-04-22 17:31:20|95570.5|95520.5|95574.6|95524.6|95574.6|95534.9|95554.8|95518.4|43
1650648690000|2022-04-22 17:31:30|95575|95525|95568.7|95518.7|95575|95536.8|95554.9|95516.6|41
1650648700000|2022-04-22 17:31:40|95570.1|95520.1|95556.2|95506.2|95583.8|95549.2|95555.4|95506.2|44
1650648710000|2022-04-22 17:31:50|95558.4|95508.4|95548.1|95498.1|95559.2|95510.2|95535.2|95494.7|34
1650648720000|2022-04-22 17:32:00|95547.7|95497.7|95535.4|95485.4|95548.1|95498.1|95530.6|95480.6|36
1650648730000|2022-04-22 17:32:10|95535.5|95485.5|95534.1|95484.1|95536.6|95486.6|95534.1|95484.1|43
1650648740000|2022-04-22 17:32:20|95534.4|95484.4|95536.3|95486.3|95539.5|95489.5|95534.3|95484.3|35
1650648750000|2022-04-22 17:32:30|95538.2|95488.2|95536.7|95486.7|95540.1|95490.1|95535.3|95485.3|33
1650648760000|2022-04-22 17:32:40|95536.6|95486.6|95536.6|95486.6|95538.6|95488.6|95536|95486|33
1650648770000|2022-04-22 17:32:50|95536.2|95486.2|95536.6|95486.6|95539.2|95489.2|95536.1|95486.1|31
1650648780000|2022-04-22 17:33:00|95535.2|95485.2|95536.1|95486.1|95538.7|95488.7|95533.6|95483.6|34
1650648790000|2022-04-22 17:33:10|95535.8|95485.8|95528.9|95478.9|95536.8|95486.8|95528.4|95478.4|40
1650648800000|2022-04-22 17:33:20|95529.2|95479.2|95530.7|95480.7|95530.7|95480.7|95527.6|95477.6|38
1650648810000|2022-04-22 17:33:30|95531.1|95481.1|95533.6|95483.6|95533.6|95483.6|95530|95480|39
1650648820000|2022-04-22 17:33:40|95533.4|95483.4|95534.4|95484.4|95537|95487|95533.3|95483.3|41
1650648830000|2022-04-22 17:33:50|95535|95485|95539.6|95489.6|95541.2|95491.2|95534.6|95484.6|29
1650648840000|2022-04-22 17:34:00|95538.5|95488.5|95540.5|95490.5|95541.6|95491.6|95537|95487|28
1650648850000|2022-04-22 17:34:10|95539.8|95489.8|95540.1|95490.1|95540.1|95490.1|95537.6|95487.6|32
1650648860000|2022-04-22 17:34:20|95539.7|95489.7|95538.9|95488.9|95540.5|95490.5|95538.5|95488.5|32
1650648870000|2022-04-22 17:34:30|95538.7|95488.7|95540.7|95490.7|95542.9|95492.9|95538.7|95488.7|36
1650648880000|2022-04-22 17:34:40|95540.6|95490.6|95540.5|95490.5|95541.5|95491.5|95537.9|95487.9|33
1650648890000|2022-04-22 17:34:50|95540.2|95490.2|95539.3|95489.3|95540.2|95490.2|95537.6|95487.6|32
1650648900000|2022-04-22 17:35:00|95539.5|95489.5|95537.4|95487.4|95539.5|95500.2|95524.8|95486|32
1650648910000|2022-04-22 17:35:10|95537.6|95487.6|95535.2|95485.2|95537.6|95487.6|95534.6|95484.6|28
1650648920000|2022-04-22 17:35:20|95535.3|95485.3|95525.9|95475.9|95535.3|95485.3|95523.2|95473.2|42
1650648930000|2022-04-22 17:35:30|95525.2|95475.2|95514.7|95464.7|95526.3|95476.3|95514.7|95464.7|42
1650648940000|2022-04-22 17:35:40|95514.3|95464.3|95523.6|95473.6|95525.4|95481.5|95506.5|95464.3|43
1650648950000|2022-04-22 17:35:50|95520.9|95470.9|95517.9|95467.9|95521.7|95471.7|95517.6|95467.6|38
1650648960000|2022-04-22 17:36:00|95518.1|95468.1|95512.6|95462.6|95518.1|95468.1|95512.6|95462.6|39
1650648970000|2022-04-22 17:36:10|95512.1|95462.1|95511.7|95461.7|95514.4|95464.4|95508.6|95458.6|41
1650648980000|2022-04-22 17:36:20|95510.3|95460.3|95509.5|95459.5|95512.6|95462.6|95507.8|95457.8|34
1650648990000|2022-04-22 17:36:30|95509.3|95459.3|95513.7|95463.7|95515.5|95465.5|95509.3|95459.3|40
1650649000000|2022-04-22 17:36:40|95515.4|95465.4|95511.8|95461.8|95515.4|95465.4|95509.8|95459.8|29
1650649010000|2022-04-22 17:36:50|95511.9|95461.9|95509.3|95459.3|95512.7|95462.7|95508.3|95458.3|39
1650649020000|2022-04-22 17:37:00|95508.9|95458.9|95495.5|95445.5|95508.9|95458.9|95490|95440|42
1650649030000|2022-04-22 17:37:10|95492.5|95442.5|95494.3|95444.3|95496.7|95446.7|95485.7|95435.7|42
1650649040000|2022-04-22 17:37:20|95494.8|95444.8|95494.4|95444.4|95500|95450|95492.8|95442.8|43
1650649050000|2022-04-22 17:37:30|95493.8|95443.8|95498.6|95448.6|95499|95449|95493.8|95443.8|39
1650649060000|2022-04-22 17:37:40|95498.8|95448.8|95498.6|95448.6|95499|95449|95495.7|95445.7|36
1650649070000|2022-04-22 17:37:50|95498.8|95448.8|95500.2|95450.2|95500.2|95450.2|95496.3|95446.3|34
1650649080000|2022-04-22 17:38:00|95500.4|95450.4|95508.7|95458.7|95509.6|95459.6|95500.4|95450.4|42
1650649090000|2022-04-22 17:38:10|95509.7|95459.7|95514.9|95464.9|95516.4|95466.4|95509.2|95459.2|39
1650649100000|2022-04-22 17:38:20|95515.2|95465.2|95516|95466|95520.7|95470.7|95513.1|95463.1|41
1650649110000|2022-04-22 17:38:30|95515.9|95465.9|95507|95457|95515.9|95465.9|95506.5|95456.5|40
1650649120000|2022-04-22 17:38:40|95507.6|95457.6|95489|95439|95511.6|95461.6|95485.2|95435.2|44
1650649130000|2022-04-22 17:38:50|95491.4|95441.4|95493.9|95443.9|95499|95449|95491.4|95441.4|39
1650649140000|2022-04-22 17:39:00|95494.3|95444.3|95496.1|95446.1|95498|95448|95491.2|95441.2|38
1650649150000|2022-04-22 17:39:10|95495.8|95445.8|95499.3|95449.3|95502.3|95452.3|95495.8|95445.8|39
1650649160000|2022-04-22 17:39:20|95500.1|95450.1|95503|95453|95504.2|95454.2|95499.9|95449.9|39
1650649170000|2022-04-22 17:39:30|95503.1|95453.1|95501.8|95451.8|95503.2|95453.2|95499.4|95449.4|37
1650649180000|2022-04-22 17:39:40|95501.9|95451.9|95506.4|95456.4|95507.9|95457.9|95501.8|95451.8|40
1650649190000|2022-04-22 17:39:50|95506.2|95456.2|95510.6|95460.6|95511.9|95461.9|95504.9|95454.9|44
1650649200000|2022-04-22 17:40:00|95510.7|95460.7|95515.8|95465.8|95519|95469|95510.2|95460.2|35
1650649210000|2022-04-22 17:40:10|95515.5|95465.5|95512.9|95462.9|95518.3|95468.3|95512.6|95462.6|39
1650649220000|2022-04-22 17:40:20|95512.2|95462.2|95519.3|95469.3|95519.3|95469.3|95512|95462|36
1650649230000|2022-04-22 17:40:30|95520.2|95470.2|95526|95476|95526.7|95476.7|95520.2|95470.2|37
1650649240000|2022-04-22 17:40:40|95526.2|95476.2|95522.5|95472.5|95526.3|95476.3|95522.5|95472.5|30
1650649250000|2022-04-22 17:40:50|95522.6|95472.6|95508|95458|95522.6|95472.6|95506.6|95456.6|39
1650649260000|2022-04-22 17:41:00|95507.7|95457.7|95517.2|95467.2|95519|95469|95507.7|95457.7|40
1650649270000|2022-04-22 17:41:10|95516.9|95466.9|95514|95464|95522.7|95472.7|95508|95458|40
1650649280000|2022-04-22 17:41:20|95514.1|95464.1|95507.9|95457.9|95514.1|95464.1|95507.7|95457.7|33
1650649290000|2022-04-22 17:41:30|95507|95457|95503.2|95453.2|95509.2|95459.2|95500.2|95450.2|37
1650649300000|2022-04-22 17:41:40|95504|95454|95512.1|95462.1|95515.1|95465.1|95504|95454|35
1650649310000|2022-04-22 17:41:50|95512.2|95462.2|95517.5|95467.5|95517.6|95467.6|95510|95460|38
1650649320000|2022-04-22 17:42:00|95517.9|95467.9|95515.6|95465.6|95518.2|95468.2|95508.7|95458.7|38
1650649330000|2022-04-22 17:42:10|95515.3|95465.3|95516.1|95466.1|95517.6|95467.6|95512|95462|39
1650649340000|2022-04-22 17:42:20|95515.9|95465.9|95517.3|95467.3|95525.6|95475.6|95515.7|95465.7|36
1650649350000|2022-04-22 17:42:30|95517|95467|95508.5|95458.5|95525.1|95475.1|95508|95458|35
1650649360000|2022-04-22 17:42:40|95510.9|95460.9|95509.8|95459.8|95511.2|95461.2|95506.1|95456.1|27
1650649370000|2022-04-22 17:42:50|95509.6|95459.6|95506.7|95456.7|95510|95460|95506.4|95456.4|25
1650649380000|2022-04-22 17:43:00|95506.8|95456.8|95510.6|95460.6|95510.8|95460.8|95506.3|95456.3|35
1650649390000|2022-04-22 17:43:10|95511.1|95461.1|95513.1|95463.1|95513.5|95463.5|95510.5|95460.5|26
1650649400000|2022-04-22 17:43:20|95513.2|95463.2|95514.3|95464.3|95516.4|95466.4|95509.8|95459.8|33
1650649410000|2022-04-22 17:43:30|95514.2|95464.2|95514.1|95464.1|95518.4|95468.4|95506.5|95456.5|35
1650649420000|2022-04-22 17:43:40|95513.4|95463.4|95507.7|95457.7|95513.4|95463.4|95505.6|95455.6|31
1650649430000|2022-04-22 17:43:50|95507.6|95457.6|95510.6|95460.6|95510.6|95460.6|95504.3|95454.3|28
1650649440000|2022-04-22 17:44:00|95510.9|95460.9|95516.3|95466.3|95516.9|95466.9|95509.7|95459.7|38
1650649450000|2022-04-22 17:44:10|95518.9|95468.9|95511.8|95461.8|95522|95472|95511.3|95461.3|38
1650649460000|2022-04-22 17:44:20|95512|95462|95509.6|95459.6|95512.3|95462.3|95508.2|95458.2|39
1650649470000|2022-04-22 17:44:30|95510.3|95460.3|95539.6|95489.6|95540.3|95490.3|95510.3|95460.3|40
1650649480000|2022-04-22 17:44:40|95540|95490|95545.3|95495.3|95547.3|95497.3|95540|95490|34
1650649490000|2022-04-22 17:44:50|95545.1|95495.1|95541.4|95491.4|95545.1|95495.1|95540.6|95490.6|37
1650649500000|2022-04-22 17:45:00|95541.2|95491.2|95539.4|95489.4|95541.9|95491.9|95537.5|95487.5|36
1650649510000|2022-04-22 17:45:10|95539.5|95489.5|95539|95489|95540.2|95490.2|95538.6|95488.6|21
1650649520000|2022-04-22 17:45:20|95539.3|95489.3|95540.1|95490.1|95541.4|95491.4|95539.1|95489.1|24
1650649530000|2022-04-22 17:45:30|95542|95492|95537.5|95487.5|95542.2|95492.2|95537.5|95487.5|30
1650649540000|2022-04-22 17:45:40|95537.4|95487.4|95540.1|95490.1|95541.7|95491.7|95537.4|95487.4|30
1650649550000|2022-04-22 17:45:50|95540.2|95490.2|95541.3|95491.3|95541.4|95491.4|95538.8|95488.8|30
1650649560000|2022-04-22 17:46:00|95540.2|95490.2|95537.7|95487.7|95540.8|95490.8|95537.3|95487.3|26
1650649570000|2022-04-22 17:46:10|95537.1|95487.1|95538.8|95488.8|95538.9|95488.9|95536|95486|27
1650649580000|2022-04-22 17:46:20|95538.3|95488.3|95541.1|95491.1|95541.4|95491.4|95537.5|95487.5|28
1650649590000|2022-04-22 17:46:30|95539.9|95489.9|95538.8|95488.8|95540.7|95490.7|95537.7|95487.7|23
1650649600000|2022-04-22 17:46:40|95538.9|95488.9|95539.1|95489.1|95540.7|95490.7|95538.5|95488.5|22
1650649610000|2022-04-22 17:46:50|95539.9|95489.9|95543.1|95493.1|95543.1|95493.1|95539.6|95489.6|26
1650649620000|2022-04-22 17:47:00|95542.8|95492.8|95543.3|95493.3|95543.5|95493.5|95542.1|95492.1|29
1650649630000|2022-04-22 17:47:10|95543.1|95493.1|95550.8|95500.8|95550.8|95500.8|95543.1|95493.1|32
1650649640000|2022-04-22 17:47:20|95550.9|95500.9|95545.9|95495.9|95550.9|95500.9|95545.9|95495.9|33
1650649650000|2022-04-22 17:47:30|95544.3|95494.3|95539.1|95489.1|95544.3|95494.3|95538.7|95488.7|33
1650649660000|2022-04-22 17:47:40|95539.4|95489.4|95543.5|95493.5|95543.5|95493.5|95538.5|95488.5|22
1650649670000|2022-04-22 17:47:50|95545.3|95495.3|95540.7|95490.7|95545.3|95495.3|95540.5|95490.5|31
1650649680000|2022-04-22 17:48:00|95541|95491|95545.9|95495.9|95546.1|95496.1|95540.9|95490.9|23
1650649690000|2022-04-22 17:48:10|95546.4|95496.4|95543.4|95493.4|95546.4|95496.4|95542.7|95492.7|23
1650649700000|2022-04-22 17:48:20|95543.1|95493.1|95541.9|95491.9|95543.5|95493.5|95541.9|95491.9|25
1650649710000|2022-04-22 17:48:30|95542.1|95492.1|95543|95493|95543.4|95493.4|95541.9|95491.9|20
1650649720000|2022-04-22 17:48:40|95542.7|95492.7|95542.9|95492.9|95544|95494|95540.7|95490.7|23
1650649730000|2022-04-22 17:48:50|95542.4|95492.4|95540.4|95490.4|95542.8|95492.8|95540.4|95490.4|20
1650649740000|2022-04-22 17:49:00|95540.3|95490.3|95539|95489|95541.9|95491.9|95539|95489|23
1650649750000|2022-04-22 17:49:10|95539.2|95489.2|95540.6|95490.6|95540.8|95490.8|95537.8|95487.8|27
1650649760000|2022-04-22 17:49:20|95540.7|95490.7|95534.9|95484.9|95540.7|95490.7|95534.1|95484.1|31
1650649770000|2022-04-22 17:49:30|95535.3|95485.3|95536.9|95486.9|95536.9|95486.9|95535.1|95485.1|26
1650649780000|2022-04-22 17:49:40|95536.7|95486.7|95536|95486|95539.1|95489.1|95535.6|95485.6|31
1650649790000|2022-04-22 17:49:50|95536.7|95486.7|95534.8|95484.8|95536.7|95486.7|95533.4|95483.4|29
1650649800000|2022-04-22 17:50:00|95534.9|95484.9|95532.5|95482.5|95534.9|95484.9|95531.5|95481.5|23
1650649810000|2022-04-22 17:50:10|95532.7|95482.7|95532.6|95482.6|95533.1|95483.1|95531.7|95481.7|26
1650649820000|2022-04-22 17:50:20|95532.3|95482.3|95533.1|95483.1|95533.1|95483.1|95530.6|95480.6|17
1650649830000|2022-04-22 17:50:30|95533|95483|95540.5|95490.5|95540.7|95490.7|95532|95482|33
1650649840000|2022-04-22 17:50:40|95540.6|95490.6|95540.3|95490.3|95541.6|95491.6|95536.7|95486.7|29
1650649850000|2022-04-22 17:50:50|95539|95489|95535.6|95485.6|95540.2|95490.2|95534.1|95484.1|31
1650649860000|2022-04-22 17:51:00|95534.8|95484.8|95523.8|95473.8|95538.2|95488.2|95521.5|95471.5|34
1650649870000|2022-04-22 17:51:10|95523|95473|95520.2|95470.2|95531|95481|95507.9|95457.9|40
1650649880000|2022-04-22 17:51:20|95520.7|95470.7|95518.5|95468.5|95527.6|95477.6|95513.9|95463.9|38
1650649890000|2022-04-22 17:51:30|95515.3|95465.3|95514.1|95464.1|95518.2|95468.2|95511.7|95461.7|33
1650649900000|2022-04-22 17:51:40|95513.4|95463.4|95506.7|95456.7|95513.4|95463.4|95505.8|95455.8|32
1650649910000|2022-04-22 17:51:50|95506.8|95456.8|95509.4|95459.4|95509.4|95459.4|95506.2|95456.2|35
1650649920000|2022-04-22 17:52:00|95509|95459|95500.8|95450.8|95509|95459|95500.8|95450.8|38
1650649930000|2022-04-22 17:52:10|95493.7|95443.7|95501.7|95451.7|95504.8|95454.8|95492|95442|39
1650649940000|2022-04-22 17:52:20|95501.3|95451.3|95499.8|95449.8|95502.4|95452.4|95491.7|95441.7|39
1650649950000|2022-04-22 17:52:30|95500|95450|95499.5|95449.5|95500.5|95450.5|95499.3|95449.3|32
1650649960000|2022-04-22 17:52:40|95499.4|95449.4|95506|95456|95506|95456|95499|95449|26
1650649970000|2022-04-22 17:52:50|95505.3|95455.3|95503.2|95453.2|95506.7|95456.7|95502.2|95452.2|31
1650649980000|2022-04-22 17:53:00|95503.6|95453.6|95528.2|95478.2|95528.2|95478.2|95503.3|95453.3|37
1650649990000|2022-04-22 17:53:10|95527.8|95477.8|95529.6|95479.6|95530.3|95480.3|95527.6|95477.6|37
1650650000000|2022-04-22 17:53:20|95529.9|95479.9|95534.7|95484.7|95537.3|95487.3|95529.9|95479.9|32
1650650010000|2022-04-22 17:53:30|95534.6|95484.6|95537.1|95487.1|95537.6|95487.6|95534.3|95484.3|26
1650650020000|2022-04-22 17:53:40|95537.8|95487.8|95537.2|95487.2|95537.8|95487.8|95532.2|95482.2|36
1650650030000|2022-04-22 17:53:50|95538|95488|95538.6|95488.6|95538.8|95488.8|95536.6|95486.6|35
1650650040000|2022-04-22 17:54:00|95538.5|95488.5|95543.2|95493.2|95543.3|95493.3|95537|95487|37
1650650050000|2022-04-22 17:54:10|95541|95491|95544|95494|95544.2|95494.2|95541|95491|36
1650650060000|2022-04-22 17:54:20|95543.3|95493.3|95546.6|95496.6|95552.5|95502.5|95543.3|95493.3|40
1650650070000|2022-04-22 17:54:30|95548.9|95498.9|95552.3|95502.3|95554.8|95504.8|95548.8|95498.8|49
1650650080000|2022-04-22 17:54:40|95552.4|95502.4|95552|95502|95553.9|95503.9|95551.2|95501.2|47
1650650090000|2022-04-22 17:54:50|95552.2|95502.2|95553.1|95503.1|95553.3|95503.3|95551.7|95501.7|29
1650650100000|2022-04-22 17:55:00|95553|95503|95565.5|95515.5|95565.5|95515.5|95553|95503|50
1650650110000|2022-04-22 17:55:10|95555|95530|95562.2|95512.2|95568.4|95530|95555|95509.7|66
1650650120000|2022-04-22 17:55:20|95560.5|95510.5|95551.1|95501.1|95564.8|95514.8|95548.1|95498.1|67
1650650130000|2022-04-22 17:55:30|95551.4|95501.4|95550.4|95500.4|95551.4|95501.4|95547|95497|38
1650650140000|2022-04-22 17:55:40|95550.7|95500.7|95550.2|95500.2|95550.9|95500.9|95546|95496|41
1650650150000|2022-04-22 17:55:50|95549.8|95499.8|95552.1|95502.1|95553.3|95503.3|95544.9|95494.9|64
1650650160000|2022-04-22 17:56:00|95552.5|95502.5|95547|95497|95554.4|95504.4|95544.3|95494.3|58
1650650170000|2022-04-22 17:56:10|95546.5|95496.5|95548.7|95498.7|95548.7|95498.7|95546.5|95496.5|43
1650650180000|2022-04-22 17:56:20|95549.5|95499.5|95555.7|95505.7|95555.7|95505.7|95549.5|95499.5|45
1650650190000|2022-04-22 17:56:30|95555.6|95505.6|95551.1|95501.1|95555.9|95505.9|95550.6|95500.6|32
1650650200000|2022-04-22 17:56:40|95550.4|95500.4|95550.6|95500.6|95552.7|95502.7|95546.2|95496.2|58
1650650210000|2022-04-22 17:56:50|95551.2|95501.2|95558.7|95508.7|95558.7|95508.7|95551.1|95501.1|42
1650650220000|2022-04-22 17:57:00|95558.9|95508.9|95558.6|95508.6|95559.9|95509.9|95558.3|95508.3|45
1650650230000|2022-04-22 17:57:10|95558.5|95508.5|95559.6|95509.6|95562|95512|95557|95507|47
1650650240000|2022-04-22 17:57:20|95560.1|95510.1|95566.3|95516.3|95566.5|95516.5|95558.4|95508.4|52
1650650250000|2022-04-22 17:57:30|95564.9|95514.9|95566.4|95516.4|95571.8|95521.8|95564|95514|58
1650650260000|2022-04-22 17:57:40|95566.8|95516.8|95559.9|95509.9|95567.8|95517.8|95559.9|95509.9|53
1650650270000|2022-04-22 17:57:50|95560.3|95510.3|95568.9|95518.9|95568.9|95518.9|95560.3|95510.3|58
1650650280000|2022-04-22 17:58:00|95569.1|95519.1|95571.2|95521.2|95571.8|95521.8|95565.7|95515.7|55
1650650290000|2022-04-22 17:58:10|95572.4|95522.4|95578.4|95528.4|95579.4|95529.4|95567.1|95517.1|51
1650650300000|2022-04-22 17:58:20|95578.5|95528.5|95557.2|95507.2|95579.3|95529.3|95552.9|95502.9|55
1650650310000|2022-04-22 17:58:30|95556.6|95506.6|95561.9|95511.9|95562.8|95512.8|95556.1|95506.1|53
1650650320000|2022-04-22 17:58:40|95561.8|95511.8|95560.9|95510.9|95562.9|95512.9|95556|95506|49
1650650330000|2022-04-22 17:58:50|95560.8|95510.8|95564.3|95514.3|95564.9|95520|95545|95505.3|56
1650650340000|2022-04-22 17:59:00|95564.2|95514.2|95566.1|95516.1|95568.9|95531.2|95552.4|95510.1|71
1650650350000|2022-04-22 17:59:10|95565.9|95515.9|95549.3|95524.3|95566.2|95527.2|95547.6|95512.5|49
1650650360000|2022-04-22 17:59:20|95549.7|95524.7|95571.8|95521.8|95572.6|95534.6|95549.4|95513.3|61
1650650370000|2022-04-22 17:59:30|95571.4|95521.4|95555.6|95505.6|95573.7|95526|95546.8|95505.6|51
1650650380000|2022-04-22 17:59:40|95556.2|95506.2|95561.2|95511.2|95561.2|95511.2|95555.2|95505.2|54
1650650390000|2022-04-22 17:59:50|95561.1|95511.1|95558.7|95508.7|95564.9|95514.9|95558|95508|57
1650650400000|2022-04-22 18:00:00|95559|95509|95570.1|95520.1|95575.3|95525.3|95559|95509|66
1650650410000|2022-04-22 18:00:10|95569.8|95519.8|95561.2|95511.2|95570.1|95520.1|95559.2|95509.2|50
1650650420000|2022-04-22 18:00:20|95561.7|95511.7|95567.2|95517.2|95567.2|95517.2|95560|95510|60
1650650430000|2022-04-22 18:00:30|95566.9|95516.9|95563.9|95513.9|95568.5|95518.5|95562.1|95512.1|55
1650650440000|2022-04-22 18:00:40|95563.6|95513.6|95553.8|95503.8|95564.2|95515.9|95540.3|95501.5|66
1650650450000|2022-04-22 18:00:50|95557.3|95507.3|95566.2|95516.2|95566.8|95520.8|95545.8|95507.3|59
1650650460000|2022-04-22 18:01:00|95564.7|95514.7|95562.6|95512.6|95564.7|95514.7|95558.7|95508.7|65
1650650470000|2022-04-22 18:01:10|95562.5|95512.5|95560.5|95510.5|95564.7|95514.7|95560.1|95510.1|44
1650650480000|2022-04-22 18:01:20|95561.4|95511.4|95562.6|95512.6|95563|95513|95558.6|95508.6|59
1650650490000|2022-04-22 18:01:30|95563.3|95513.3|95556.7|95506.7|95565.6|95515.6|95554.9|95504.9|63
1650650500000|2022-04-22 18:01:40|95556.9|95506.9|95552.6|95502.6|95557.3|95507.3|95549.6|95499.6|74
1650650510000|2022-04-22 18:01:50|95552.4|95502.4|95540.1|95490.1|95554.8|95504.8|95540.1|95490.1|64
1650650520000|2022-04-22 18:02:00|95541.6|95491.6|95549.9|95499.9|95551.5|95501.5|95535.8|95485.8|74
1650650530000|2022-04-22 18:02:10|95549.7|95499.7|95549.1|95499.1|95550.5|95500.5|95538.3|95488.3|66
1650650540000|2022-04-22 18:02:20|95549.9|95499.9|95539.7|95489.7|95564.8|95514.8|95538.9|95488.9|62
1650650550000|2022-04-22 18:02:30|95539.9|95489.9|95541.3|95491.3|95542.7|95492.7|95539.9|95489.9|50
1650650560000|2022-04-22 18:02:40|95541.9|95491.9|95543.5|95493.5|95543.9|95493.9|95540|95490|48
1650650570000|2022-04-22 18:02:50|95543.7|95493.7|95542.5|95492.5|95546.7|95496.7|95542.4|95492.4|56
1650650580000|2022-04-22 18:03:00|95542.3|95492.3|95541.7|95491.7|95547.7|95497.7|95541.3|95491.3|58
1650650590000|2022-04-22 18:03:10|95542.7|95492.7|95542.5|95492.5|95543.8|95493.8|95536.8|95486.8|45
1650650600000|2022-04-22 18:03:20|95542.6|95492.6|95542.9|95492.9|95543.2|95493.2|95539.8|95489.8|47
1650650610000|2022-04-22 18:03:30|95543.3|95493.3|95544.2|95494.2|95547.7|95497.7|95543.1|95493.1|44
1650650620000|2022-04-22 18:03:40|95544.1|95494.1|95527.2|95477.2|95544.2|95494.2|95527.2|95477.2|45
1650650630000|2022-04-22 18:03:50|95527.3|95477.3|95517.3|95467.3|95530.5|95480.5|95517.3|95467.3|60
1650650640000|2022-04-22 18:04:00|95519.1|95469.1|95518|95468|95522.9|95472.9|95515.9|95465.9|55
1650650650000|2022-04-22 18:04:10|95517.6|95467.6|95512.3|95462.3|95522.3|95472.3|95506|95456|66
1650650660000|2022-04-22 18:04:20|95512.1|95462.1|95511.8|95461.8|95513.6|95463.6|95504.9|95454.9|53
1650650670000|2022-04-22 18:04:30|95512.1|95462.1|95513.9|95463.9|95516.5|95466.5|95510.9|95460.9|59
1650650680000|2022-04-22 18:04:40|95513.5|95463.5|95506.6|95456.6|95513.8|95463.8|95502.3|95452.3|49
1650650690000|2022-04-22 18:04:50|95507.2|95457.2|95506.9|95456.9|95510.9|95460.9|95506.9|95456.9|56
1650650700000|2022-04-22 18:05:00|95506.5|95456.5|95501.8|95451.8|95509.2|95459.2|95501.5|95451.5|52
1650650710000|2022-04-22 18:05:10|95502.3|95452.3|95499.4|95449.4|95502.3|95452.3|95496.3|95446.3|45
1650650720000|2022-04-22 18:05:20|95499.2|95449.2|95496.9|95446.9|95499.9|95449.9|95493.7|95443.7|55
1650650730000|2022-04-22 18:05:30|95497.1|95447.1|95499.8|95449.8|95502.8|95452.8|95495.3|95445.3|53
1650650740000|2022-04-22 18:05:40|95499.2|95449.2|95505.6|95455.6|95508.4|95458.4|95496.9|95446.9|48
1650650750000|2022-04-22 18:05:50|95504.9|95454.9|95498|95448|95508.3|95458.3|95495.6|95445.6|62
1650650760000|2022-04-22 18:06:00|95498.3|95448.3|95503.5|95453.5|95504.2|95454.2|95498.1|95448.1|44
1650650770000|2022-04-22 18:06:10|95503.7|95453.7|95514.8|95464.8|95515.2|95465.2|95503.7|95453.7|52
1650650780000|2022-04-22 18:06:20|95515|95465|95506.1|95456.1|95515.3|95465.3|95503.5|95453.5|57
1650650790000|2022-04-22 18:06:30|95506.4|95456.4|95509.6|95459.6|95511.2|95461.2|95504.7|95454.7|47
1650650800000|2022-04-22 18:06:40|95509.3|95459.3|95506|95456|95510.8|95460.8|95503.1|95453.1|57
1650650810000|2022-04-22 18:06:50|95505.8|95455.8|95496.6|95446.6|95507.3|95457.3|95495.5|95445.5|60
1650650820000|2022-04-22 18:07:00|95496.1|95446.1|95501|95451|95502.3|95452.3|95495.1|95445.1|62
1650650830000|2022-04-22 18:07:10|95500.5|95450.5|95501.2|95451.2|95506.3|95456.3|95498.9|95448.9|56
1650650840000|2022-04-22 18:07:20|95501.3|95451.3|95503.4|95453.4|95504.5|95454.5|95499|95449|56
1650650850000|2022-04-22 18:07:30|95503.3|95453.3|95502.5|95452.5|95504.5|95454.5|95501.1|95451.1|39
1650650860000|2022-04-22 18:07:40|95502.6|95452.6|95500.5|95450.5|95502.6|95452.6|95500.5|95450.5|23
1650650870000|2022-04-22 18:07:50|95500.9|95450.9|95505.5|95455.5|95508.2|95458.2|95500.9|95450.9|52
1650650880000|2022-04-22 18:08:00|95505.2|95455.2|95496.6|95446.6|95505.5|95455.5|95495.8|95445.8|52
1650650890000|2022-04-22 18:08:10|95496.3|95446.3|95501.2|95451.2|95501.5|95451.5|95494.5|95444.5|52
1650650900000|2022-04-22 18:08:20|95501.8|95451.8|95505.7|95455.7|95507.5|95457.5|95495.2|95445.2|64
1650650910000|2022-04-22 18:08:30|95505.8|95455.8|95514.9|95464.9|95516.9|95466.9|95505.8|95455.8|68
1650650920000|2022-04-22 18:08:40|95514.7|95464.7|95502.3|95452.3|95517.4|95467.4|95502|95452|58
1650650930000|2022-04-22 18:08:50|95502.4|95452.4|95498.6|95448.6|95502.4|95452.4|95486.2|95436.2|66
1650650940000|2022-04-22 18:09:00|95498.4|95448.4|95495.5|95445.5|95499.4|95449.4|95494.4|95444.4|44
1650650950000|2022-04-22 18:09:10|95495.6|95445.6|95499.2|95449.2|95502.5|95452.5|95487|95437|45
1650650960000|2022-04-22 18:09:20|95500|95450|95495|95445|95501.6|95451.6|95494.1|95444.1|42
1650650970000|2022-04-22 18:09:30|95495.1|95445.1|95486.5|95436.5|95495.4|95445.4|95485.5|95435.5|54
1650650980000|2022-04-22 18:09:40|95487.1|95437.1|95493.4|95443.4|95496.9|95446.9|95486.1|95436.1|60
1650650990000|2022-04-22 18:09:50|95493.2|95443.2|95483.1|95433.1|95494.4|95444.4|95481.3|95431.3|56
1650651000000|2022-04-22 18:10:00|95481.8|95431.8|95491.2|95441.2|95491.5|95441.5|95481.8|95431.8|60
1650651010000|2022-04-22 18:10:10|95491|95441|95493.7|95443.7|95499|95449|95490.9|95440.9|58
1650651020000|2022-04-22 18:10:20|95493.5|95443.5|95491.5|95441.5|95494.1|95444.1|95491|95441|55
1650651030000|2022-04-22 18:10:30|95491.2|95441.2|95486.9|95436.9|95491.3|95441.3|95485.7|95435.7|52
1650651040000|2022-04-22 18:10:40|95486.7|95436.7|95485.3|95435.3|95488.1|95438.1|95485.1|95435.1|43
1650651050000|2022-04-22 18:10:50|95485.6|95435.6|95484.8|95434.8|95489.1|95439.1|95484.4|95434.4|49
1650651060000|2022-04-22 18:11:00|95484.5|95434.5|95487.6|95437.6|95489.7|95439.7|95484.4|95434.4|45
1650651070000|2022-04-22 18:11:10|95489.1|95439.1|95491.2|95441.2|95492.2|95442.2|95489.1|95439.1|44
1650651080000|2022-04-22 18:11:20|95488.1|95438.1|95486.9|95436.9|95490.4|95440.4|95486.9|95436.9|50
1650651090000|2022-04-22 18:11:30|95487|95437|95484|95434|95488.3|95438.3|95482.5|95432.5|49
1650651100000|2022-04-22 18:11:40|95483.9|95433.9|95488.7|95438.7|95488.9|95438.9|95482.9|95432.9|47
1650651110000|2022-04-22 18:11:50|95486.4|95436.4|95489.1|95439.1|95490|95440|95486.3|95436.3|41
1650651120000|2022-04-22 18:12:00|95489.2|95439.2|95492.4|95442.4|95493.3|95443.3|95489.1|95439.1|35
1650651130000|2022-04-22 18:12:10|95492.8|95442.8|95491.7|95441.7|95493.1|95443.1|95490.4|95440.4|41
1650651140000|2022-04-22 18:12:20|95492.1|95442.1|95489.4|95439.4|95492.8|95442.8|95489.4|95439.4|35
1650651150000|2022-04-22 18:12:30|95489.8|95439.8|95498.4|95448.4|95500.6|95450.6|95487|95437|66
1650651160000|2022-04-22 18:12:40|95498.3|95448.3|95498.8|95448.8|95507.6|95457.6|95494|95444|59
1650651170000|2022-04-22 18:12:50|95498.1|95448.1|95495.3|95445.3|95499.5|95449.5|95492.5|95442.5|44
1650651180000|2022-04-22 18:13:00|95495|95445|95497.4|95447.4|95497.7|95447.7|95494.7|95444.7|32
1650651190000|2022-04-22 18:13:10|95497.5|95447.5|95495|95445|95498.1|95448.1|95492.6|95442.6|30
1650651200000|2022-04-22 18:13:20|95495.1|95445.1|95493.6|95443.6|95496|95446|95493.1|95443.1|35
1650651210000|2022-04-22 18:13:30|95493.2|95443.2|95490.5|95440.5|95494.4|95444.4|95490.4|95440.4|42
1650651220000|2022-04-22 18:13:40|95490.8|95440.8|95492.2|95442.2|95492.9|95442.9|95490.3|95440.3|47
1650651230000|2022-04-22 18:13:50|95492.1|95442.1|95496.2|95446.2|95500.5|95450.5|95491.4|95441.4|50
1650651240000|2022-04-22 18:14:00|95496.3|95446.3|95497.9|95447.9|95497.9|95447.9|95495.9|95445.9|34
1650651250000|2022-04-22 18:14:10|95497.8|95447.8|95519.3|95469.3|95519.3|95469.3|95497.8|95447.8|54
1650651260000|2022-04-22 18:14:20|95518.4|95468.4|95511.1|95461.1|95519.5|95469.5|95509.5|95459.5|53
1650651270000|2022-04-22 18:14:30|95510.7|95460.7|95508.3|95458.3|95510.7|95460.7|95506.6|95456.6|43
1650651280000|2022-04-22 18:14:40|95508.2|95458.2|95507.4|95457.4|95509|95459|95505.5|95455.5|39
1650651290000|2022-04-22 18:14:50|95509.1|95459.1|95518.5|95468.5|95523.3|95473.3|95509.1|95459.1|45
1650651300000|2022-04-22 18:15:00|95518.8|95468.8|95524|95474|95525.9|95475.9|95518.8|95468.8|42
1650651310000|2022-04-22 18:15:10|95524.1|95474.1|95518|95468|95525.5|95475.5|95516.9|95466.9|36
1650651320000|2022-04-22 18:15:20|95516.7|95466.7|95521.7|95471.7|95521.7|95471.7|95516.6|95466.6|44
1650651330000|2022-04-22 18:15:30|95521.8|95471.8|95523.3|95473.3|95523.4|95473.4|95518.4|95468.4|37
1650651340000|2022-04-22 18:15:40|95522|95472|95520.3|95470.3|95524.8|95474.8|95519.6|95469.6|42
1650651350000|2022-04-22 18:15:50|95519.9|95469.9|95525.1|95475.1|95526.1|95476.1|95519.3|95469.3|47
1650651360000|2022-04-22 18:16:00|95524.1|95474.1|95528.4|95478.4|95529.6|95479.6|95523.5|95473.5|45
1650651370000|2022-04-22 18:16:10|95528.6|95478.6|95530.1|95480.1|95531.8|95481.8|95528|95478|44
1650651380000|2022-04-22 18:16:20|95529.8|95479.8|95530.1|95480.1|95532.4|95482.4|95529.7|95479.7|36
1650651390000|2022-04-22 18:16:30|95529.9|95479.9|95529.6|95479.6|95529.9|95479.9|95529.2|95479.2|29
1650651400000|2022-04-22 18:16:40|95529.5|95479.5|95529.7|95479.7|95534.9|95484.9|95529.1|95479.1|45
1650651410000|2022-04-22 18:16:50|95529.3|95479.3|95529.5|95479.5|95530.8|95480.8|95529.3|95479.3|31
1650651420000|2022-04-22 18:17:00|95529.4|95479.4|95522.8|95472.8|95529.7|95479.7|95522.5|95472.5|43
1650651430000|2022-04-22 18:17:10|95523|95473|95521.2|95471.2|95523.5|95473.5|95520.4|95470.4|38
1650651440000|2022-04-22 18:17:20|95522|95472|95517.2|95467.2|95522.2|95472.2|95516.6|95466.6|40
1650651450000|2022-04-22 18:17:30|95517.4|95467.4|95518.4|95468.4|95519.4|95469.4|95515.8|95465.8|26
1650651460000|2022-04-22 18:17:40|95518.7|95468.7|95508.9|95458.9|95519|95469|95507.2|95457.2|45
1650651470000|2022-04-22 18:17:50|95508.1|95458.1|95506.7|95456.7|95508.6|95458.6|95505|95455|38
1650651480000|2022-04-22 18:18:00|95507|95457|95498.6|95448.6|95510.4|95460.4|95498.6|95448.6|48
1650651490000|2022-04-22 18:18:10|95500.2|95450.2|95498.5|95448.5|95500.7|95450.7|95498.5|95448.5|40
1650651500000|2022-04-22 18:18:20|95498.3|95448.3|95500.1|95450.1|95501.7|95451.7|95494.1|95444.1|58
1650651510000|2022-04-22 18:18:30|95498.4|95448.4|95501.1|95451.1|95501.6|95451.6|95495.5|95445.5|62
1650651520000|2022-04-22 18:18:40|95500.9|95450.9|95494.6|95444.6|95501.4|95451.4|95493.9|95443.9|49
1650651530000|2022-04-22 18:18:50|95494.5|95444.5|95493.5|95443.5|95495.4|95445.4|95492.7|95442.7|43
1650651540000|2022-04-22 18:19:00|95493.4|95443.4|95488|95438|95493.9|95443.9|95487.5|95437.5|49
1650651550000|2022-04-22 18:19:10|95487.4|95437.4|95471.4|95421.4|95488.7|95438.7|95470.6|95420.6|54
1650651560000|2022-04-22 18:19:20|95471.5|95421.5|95458.8|95408.8|95471.5|95421.5|95457.8|95407.8|58
1650651570000|2022-04-22 18:19:30|95458.7|95408.7|95458.3|95408.3|95459.9|95409.9|95454.6|95404.6|50
1650651580000|2022-04-22 18:19:40|95459|95409|95453.6|95403.6|95459.9|95409.9|95453.2|95403.2|39
1650651590000|2022-04-22 18:19:50|95453.9|95403.9|95458|95408|95458|95408|95453.8|95403.8|39
1650651600000|2022-04-22 18:20:00|95457.8|95407.8|95454.5|95404.5|95457.8|95407.8|95448.3|95398.3|39
1650651610000|2022-04-22 18:20:10|95454.4|95404.4|95470.4|95420.4|95472.7|95422.7|95453.8|95403.8|59
1650651620000|2022-04-22 18:20:20|95470.3|95420.3|95473.1|95423.1|95473.6|95423.6|95469.2|95419.2|46
1650651630000|2022-04-22 18:20:30|95473.6|95423.6|95473.6|95423.6|95474.4|95424.4|95468.8|95418.8|50
1650651640000|2022-04-22 18:20:40|95473.8|95423.8|95481.5|95431.5|95483.2|95433.2|95471.6|95421.6|53
1650651650000|2022-04-22 18:20:50|95481.6|95431.6|95477.2|95427.2|95481.6|95431.6|95472.3|95422.3|49
1650651660000|2022-04-22 18:21:00|95476.7|95426.7|95467.3|95417.3|95476.9|95426.9|95463.4|95413.4|60
1650651670000|2022-04-22 18:21:10|95467.5|95417.5|95467.2|95417.2|95473.2|95423.2|95467.2|95417.2|45
1650651680000|2022-04-22 18:21:20|95467.6|95417.6|95463.2|95413.2|95469.6|95419.6|95463.2|95413.2|49
1650651690000|2022-04-22 18:21:30|95463.3|95413.3|95470.9|95420.9|95479.3|95429.3|95461.9|95411.9|60
1650651700000|2022-04-22 18:21:40|95471.2|95421.2|95471.8|95421.8|95471.9|95421.9|95469.5|95419.5|43
1650651710000|2022-04-22 18:21:50|95471.5|95421.5|95471.8|95421.8|95473.7|95423.7|95471.5|95421.5|27
1650651720000|2022-04-22 18:22:00|95472|95422|95484.6|95434.6|95485.5|95435.5|95472|95422|49
1650651730000|2022-04-22 18:22:10|95484.5|95434.5|95500.7|95450.7|95503.2|95453.2|95482.1|95432.1|54
1650651740000|2022-04-22 18:22:20|95500.1|95450.1|95501.5|95451.5|95502|95452|95500.1|95450.1|34
1650651750000|2022-04-22 18:22:30|95502.4|95452.4|95502.5|95452.5|95502.5|95452.5|95494.3|95444.3|32
1650651760000|2022-04-22 18:22:40|95498.9|95448.9|95496.1|95446.1|95502.4|95452.4|95491.4|95441.4|57
1650651770000|2022-04-22 18:22:50|95496|95446|95494.6|95444.6|95498.8|95448.8|95494.6|95444.6|41
1650651780000|2022-04-22 18:23:00|95494.8|95444.8|95504.8|95454.8|95505.9|95455.9|95493.6|95443.6|65
1650651790000|2022-04-22 18:23:10|95504.7|95454.7|95502.7|95452.7|95505|95455|95492.9|95442.9|72
1650651800000|2022-04-22 18:23:20|95502.2|95452.2|95501.9|95451.9|95502.8|95452.8|95497.3|95447.3|57
1650651810000|2022-04-22 18:23:30|95502.1|95452.1|95506|95456|95507.7|95457.7|95502.1|95452.1|36
1650651820000|2022-04-22 18:23:40|95505.4|95455.4|95507.4|95457.4|95507.5|95457.5|95504.2|95454.2|37
1650651830000|2022-04-22 18:23:50|95507|95457|95509.2|95459.2|95509.7|95459.7|95506.2|95456.2|35
1650651840000|2022-04-22 18:24:00|95509.5|95459.5|95508|95458|95510.2|95460.2|95507.2|95457.2|39
1650651850000|2022-04-22 18:24:10|95508.2|95458.2|95514.9|95464.9|95514.9|95464.9|95507.7|95457.7|39
1650651860000|2022-04-22 18:24:20|95515.6|95465.6|95521.9|95471.9|95522.4|95472.4|95515.6|95465.6|47
1650651870000|2022-04-22 18:24:30|95521.8|95471.8|95516.8|95466.8|95522.5|95472.5|95515.4|95465.4|42
1650651880000|2022-04-22 18:24:40|95516.6|95466.6|95519.8|95469.8|95519.9|95469.9|95512.4|95462.4|55
1650651890000|2022-04-22 18:24:50|95519.6|95469.6|95527.2|95477.2|95527.5|95477.5|95519.6|95469.6|44
1650651900000|2022-04-22 18:25:00|95526.8|95476.8|95531|95481|95534|95484|95526.8|95476.8|49
1650651910000|2022-04-22 18:25:10|95530.9|95480.9|95532.9|95482.9|95533.1|95483.1|95529.5|95479.5|33
1650651920000|2022-04-22 18:25:20|95531|95481|95528.4|95478.4|95533|95483|95523|95473|30
1650651930000|2022-04-22 18:25:30|95527.7|95477.7|95533.1|95483.1|95534.8|95484.8|95527.7|95477.7|31
1650651940000|2022-04-22 18:25:40|95532.9|95482.9|95530.2|95480.2|95533.5|95483.5|95529.8|95479.8|25
1650651950000|2022-04-22 18:25:50|95530.4|95480.4|95531.3|95481.3|95531.3|95481.3|95529.9|95479.9|14
1650651960000|2022-04-22 18:26:00|95530.7|95480.7|95534.6|95484.6|95535.8|95485.8|95529.4|95479.4|34
1650651970000|2022-04-22 18:26:10|95533.2|95483.2|95532.4|95482.4|95535.3|95485.3|95532.3|95482.3|31
1650651980000|2022-04-22 18:26:20|95532.7|95482.7|95541.5|95491.5|95541.5|95491.5|95532.7|95482.7|34
1650651990000|2022-04-22 18:26:30|95541.7|95491.7|95541.3|95491.3|95542.4|95492.4|95535.3|95485.3|43
1650652000000|2022-04-22 18:26:40|95542.3|95492.3|95541.8|95491.8|95542.4|95492.4|95536|95486|48
1650652010000|2022-04-22 18:26:50|95541.6|95491.6|95544.5|95494.5|95544.5|95494.5|95540.4|95490.4|38
1650652020000|2022-04-22 18:27:00|95545.3|95495.3|95546.5|95496.5|95549.5|95499.5|95543.2|95493.2|55
1650652030000|2022-04-22 18:27:10|95546.6|95496.6|95537.1|95487.1|95547|95497|95530.5|95480.5|71
1650652040000|2022-04-22 18:27:20|95537.2|95487.2|95537.4|95487.4|95538.4|95488.4|95531.5|95481.5|70
1650652050000|2022-04-22 18:27:30|95536.6|95486.6|95529.9|95479.9|95536.6|95486.6|95529.2|95479.2|62
1650652060000|2022-04-22 18:27:40|95529.2|95479.2|95531.3|95481.3|95534.1|95484.1|95529.2|95479.2|59
1650652070000|2022-04-22 18:27:50|95531.5|95481.5|95529.5|95479.5|95534.1|95484.1|95507.3|95476|56
1650652080000|2022-04-22 18:28:00|95529.7|95479.7|95529.7|95479.7|95532.1|95482.1|95529.3|95479.3|44
1650652090000|2022-04-22 18:28:10|95529.9|95479.9|95533.6|95483.6|95533.6|95483.6|95527.7|95477.7|46
1650652100000|2022-04-22 18:28:20|95532.7|95482.7|95531.7|95481.7|95533.8|95483.8|95531.1|95481.1|40
1650652110000|2022-04-22 18:28:30|95531.6|95481.6|95528.1|95478.1|95532.3|95482.3|95527.8|95477.8|37
1650652120000|2022-04-22 18:28:40|95527.8|95477.8|95523.6|95473.6|95529|95479|95522.4|95472.4|46
1650652130000|2022-04-22 18:28:50|95523.9|95473.9|95517.6|95467.6|95523.9|95473.9|95517.5|95467.5|48
1650652140000|2022-04-22 18:29:00|95518|95468|95517|95467|95518|95468|95511.6|95461.6|44
1650652150000|2022-04-22 18:29:10|95516.9|95466.9|95515.2|95465.2|95518.9|95468.9|95514.8|95464.8|32
1650652160000|2022-04-22 18:29:20|95514.1|95464.1|95515.9|95465.9|95516.4|95466.4|95514|95464|33
1650652170000|2022-04-22 18:29:30|95515.8|95465.8|95510.4|95460.4|95516.1|95466.1|95510|95460|48
1650652180000|2022-04-22 18:29:40|95510.6|95460.6|95512.1|95462.1|95512.1|95462.1|95509.1|95459.1|34
1650652190000|2022-04-22 18:29:50|95511.5|95461.5|95512.2|95462.2|95512.5|95462.5|95510.8|95460.8|28
1650652200000|2022-04-22 18:30:00|95512|95462|95514.7|95464.7|95515|95465|95512|95462|34
1650652210000|2022-04-22 18:30:10|95515|95465|95512.9|95462.9|95515.4|95465.4|95512.1|95462.1|28
1650652220000|2022-04-22 18:30:20|95513.3|95463.3|95513.5|95463.5|95514.5|95464.5|95512.8|95462.8|23
1650652230000|2022-04-22 18:30:30|95513.7|95463.7|95506.2|95456.2|95514.6|95464.6|95506|95456|38
1650652240000|2022-04-22 18:30:40|95505.8|95455.8|95510.5|95460.5|95510.6|95460.6|95505.7|95455.7|29
1650652250000|2022-04-22 18:30:50|95509.8|95459.8|95517.5|95467.5|95519.6|95469.6|95509.6|95459.6|49
1650652260000|2022-04-22 18:31:00|95518|95468|95518.5|95468.5|95518.5|95468.5|95513.3|95463.3|39
1650652270000|2022-04-22 18:31:10|95519.5|95469.5|95519.4|95469.4|95519.8|95469.8|95517.3|95467.3|37
1650652280000|2022-04-22 18:31:20|95519.2|95469.2|95519.9|95469.9|95520.6|95470.6|95519.1|95469.1|34
1650652290000|2022-04-22 18:31:30|95520.9|95470.9|95523.6|95473.6|95525.1|95475.1|95520.9|95470.9|38
1650652300000|2022-04-22 18:31:40|95523.4|95473.4|95534.6|95484.6|95535.9|95485.9|95523.4|95473.4|54
1650652310000|2022-04-22 18:31:50|95535.4|95485.4|95537.2|95487.2|95537.2|95487.2|95530.4|95480.4|46
1650652320000|2022-04-22 18:32:00|95537|95487|95545.4|95495.4|95547.3|95497.3|95536.1|95486.1|47
1650652330000|2022-04-22 18:32:10|95545.6|95495.6|95544.4|95494.4|95549.9|95499.9|95544.4|95494.4|46
1650652340000|2022-04-22 18:32:20|95544.3|95494.3|95542.2|95492.2|95545.2|95495.2|95538.4|95488.4|43
1650652350000|2022-04-22 18:32:30|95542.3|95492.3|95540.2|95490.2|95545.5|95495.5|95539.9|95489.9|59
1650652360000|2022-04-22 18:32:40|95539.9|95489.9|95539.4|95489.4|95540.5|95490.5|95536.8|95486.8|31
1650652370000|2022-04-22 18:32:50|95537.7|95487.7|95544.1|95494.1|95545.4|95495.4|95537.7|95487.7|46
1650652380000|2022-04-22 18:33:00|95543.9|95493.9|95545.7|95495.7|95546.1|95496.1|95543|95493|37
1650652390000|2022-04-22 18:33:10|95545.8|95495.8|95538.6|95488.6|95546|95496|95538.2|95488.2|26
1650652400000|2022-04-22 18:33:20|95537.4|95487.4|95546|95496|95548|95498|95537.4|95487.4|50
1650652410000|2022-04-22 18:33:30|95546.5|95496.5|95540.8|95490.8|95547.1|95497.1|95540.5|95490.5|34
1650652420000|2022-04-22 18:33:40|95540.9|95490.9|95539.1|95489.1|95543.6|95493.6|95539.1|95489.1|35
1650652430000|2022-04-22 18:33:50|95538.4|95488.4|95544.1|95494.1|95550.5|95500.5|95538.4|95488.4|51
1650652440000|2022-04-22 18:34:00|95544.2|95494.2|95544.1|95494.1|95546.5|95496.5|95542.8|95492.8|39
1650652450000|2022-04-22 18:34:10|95544.3|95494.3|95544.4|95494.4|95549.5|95499.5|95542.9|95492.9|46
1650652460000|2022-04-22 18:34:20|95544.6|95494.6|95543.7|95493.7|95545|95495|95543.2|95493.2|35
1650652470000|2022-04-22 18:34:30|95543.8|95493.8|95545.7|95495.7|95546.6|95496.6|95541.9|95491.9|33
1650652480000|2022-04-22 18:34:40|95546.4|95496.4|95547|95497|95547.8|95497.8|95543.5|95493.5|30
1650652490000|2022-04-22 18:34:50|95546.7|95496.7|95547.4|95497.4|95547.4|95497.4|95544.3|95494.3|37
1650652500000|2022-04-22 18:35:00|95547.6|95497.6|95548.1|95498.1|95551.3|95501.3|95546.1|95496.1|49
1650652510000|2022-04-22 18:35:10|95547.8|95497.8|95552.1|95502.1|95552.5|95502.5|95547.8|95497.8|33
1650652520000|2022-04-22 18:35:20|95552.4|95502.4|95548.3|95498.3|95554.9|95504.9|95548|95498|53
1650652530000|2022-04-22 18:35:30|95547.7|95497.7|95549|95499|95549.8|95499.8|95543.8|95493.8|52
1650652540000|2022-04-22 18:35:40|95548.7|95498.7|95550.5|95500.5|95551|95501|95548.7|95498.7|41
1650652550000|2022-04-22 18:35:50|95550.1|95500.1|95553.8|95503.8|95556.6|95516.7|95541.3|95499.8|54
1650652560000|2022-04-22 18:36:00|95554.4|95504.4|95554|95504|95556.7|95506.7|95553|95503|48
1650652570000|2022-04-22 18:36:10|95553.9|95503.9|95554.8|95504.8|95557.7|95507.7|95553.9|95503.9|43
1650652580000|2022-04-22 18:36:20|95554.7|95504.7|95558.1|95508.1|95562.6|95512.6|95554.1|95504.1|37
1650652590000|2022-04-22 18:36:30|95557.1|95507.1|95557.2|95507.2|95558.5|95508.5|95557|95507|21
1650652600000|2022-04-22 18:36:40|95557.7|95507.7|95553.6|95503.6|95557.7|95507.7|95549|95499|39
1650652610000|2022-04-22 18:36:50|95553.8|95503.8|95549.6|95499.6|95553.8|95503.8|95549.1|95499.1|52
1650652620000|2022-04-22 18:37:00|95549.9|95499.9|95550.9|95500.9|95551.2|95501.2|95549.4|95499.4|36
1650652630000|2022-04-22 18:37:10|95551|95501|95553.4|95503.4|95553.4|95503.4|95549.3|95499.3|31
1650652640000|2022-04-22 18:37:20|95553.3|95503.3|95552|95502|95554.2|95504.2|95551|95501|21
1650652650000|2022-04-22 18:37:30|95551.8|95501.8|95550.6|95500.6|95552.5|95502.5|95549.3|95499.3|27
1650652660000|2022-04-22 18:37:40|95551.4|95501.4|95544.8|95494.8|95552.5|95502.5|95542.1|95492.1|41
1650652670000|2022-04-22 18:37:50|95546.2|95496.2|95546.5|95496.5|95547.7|95497.7|95542.6|95492.6|36
1650652680000|2022-04-22 18:38:00|95546.4|95496.4|95546.4|95496.4|95547.3|95497.3|95544.1|95494.1|40
1650652690000|2022-04-22 18:38:10|95546.5|95496.5|95549.7|95499.7|95551.7|95501.7|95544.4|95494.4|45
1650652700000|2022-04-22 18:38:20|95549.8|95499.8|95547.8|95497.8|95549.8|95499.8|95546.9|95496.9|34
1650652710000|2022-04-22 18:38:30|95547.9|95497.9|95547.2|95497.2|95548.2|95498.2|95547|95497|24
1650652720000|2022-04-22 18:38:40|95547.3|95497.3|95549.1|95499.1|95552.8|95502.8|95544.3|95494.3|32
1650652730000|2022-04-22 18:38:50|95549|95499|95546.7|95496.7|95550|95500|95544.6|95494.6|51
1650652740000|2022-04-22 18:39:00|95546.9|95496.9|95543.8|95493.8|95547.8|95497.8|95541.7|95491.7|44
1650652750000|2022-04-22 18:39:10|95542.1|95492.1|95536.1|95486.1|95544.8|95494.8|95532|95482|48
1650652760000|2022-04-22 18:39:20|95535.6|95485.6|95535.7|95485.7|95538.2|95488.2|95535.3|95485.3|47
1650652770000|2022-04-22 18:39:30|95535.6|95485.6|95532.9|95482.9|95535.6|95485.6|95530.5|95480.5|56
1650652780000|2022-04-22 18:39:40|95533.3|95483.3|95531.9|95481.9|95533.8|95483.8|95528.2|95478.2|58
1650652790000|2022-04-22 18:39:50|95531|95481|95537.1|95487.1|95537.1|95487.1|95528.8|95478.8|57
1650652800000|2022-04-22 18:40:00|95536.9|95486.9|95537.7|95487.7|95540.6|95490.6|95533.4|95483.4|59
1650652810000|2022-04-22 18:40:10|95537.6|95487.6|95529.6|95479.6|95538.1|95488.1|95527.2|95477.2|61
1650652820000|2022-04-22 18:40:20|95529.7|95479.7|95518.4|95468.4|95530.9|95480.9|95513.9|95463.9|59
1650652830000|2022-04-22 18:40:30|95518.5|95468.5|95519.3|95469.3|95521.3|95471.3|95516.9|95466.9|48
1650652840000|2022-04-22 18:40:40|95517.3|95467.3|95520.7|95470.7|95525.2|95475.2|95517.3|95467.3|43
1650652850000|2022-04-22 18:40:50|95521.1|95471.1|95517.9|95467.9|95523.8|95473.8|95514.8|95464.8|37
1650652860000|2022-04-22 18:41:00|95518.4|95468.4|95515|95465|95519.8|95469.8|95511.6|95461.6|59
1650652870000|2022-04-22 18:41:10|95514.9|95464.9|95516|95466|95517.1|95467.1|95514.3|95464.3|40
1650652880000|2022-04-22 18:41:20|95515.9|95465.9|95508.3|95458.3|95518.6|95468.6|95506.6|95456.6|47
1650652890000|2022-04-22 18:41:30|95508.1|95458.1|95507.9|95457.9|95508.1|95458.1|95505.4|95455.4|39
1650652900000|2022-04-22 18:41:40|95508.2|95458.2|95503.6|95453.6|95512.4|95462.4|95499|95449|43
1650652910000|2022-04-22 18:41:50|95504.2|95454.2|95499.4|95449.4|95504.3|95454.3|95499.1|95449.1|35
1650652920000|2022-04-22 18:42:00|95500.8|95450.8|95502.1|95452.1|95505.5|95455.5|95499.7|95449.7|50
1650652930000|2022-04-22 18:42:10|95502.3|95452.3|95507.2|95457.2|95507.2|95457.2|95498.6|95448.6|54
1650652940000|2022-04-22 18:42:20|95505.2|95455.2|95508.6|95458.6|95512.2|95462.2|95505.2|95455.2|60
1650652950000|2022-04-22 18:42:30|95509|95459|95509.3|95459.3|95509.7|95459.7|95507.6|95457.6|22
1650652960000|2022-04-22 18:42:40|95509.1|95459.1|95513.7|95463.7|95513.9|95463.9|95508.6|95458.6|31
1650652970000|2022-04-22 18:42:50|95513.9|95463.9|95514.4|95464.4|95515.1|95465.1|95511.9|95461.9|49
1650652980000|2022-04-22 18:43:00|95514.3|95464.3|95512.8|95462.8|95515.1|95465.1|95511.3|95461.3|33
1650652990000|2022-04-22 18:43:10|95512.7|95462.7|95510.4|95460.4|95512.7|95462.7|95509.6|95459.6|25
1650653000000|2022-04-22 18:43:20|95510.5|95460.5|95511.4|95461.4|95511.5|95461.5|95509.3|95459.3|21
1650653010000|2022-04-22 18:43:30|95511.3|95461.3|95507.7|95457.7|95511.3|95461.3|95507.3|95457.3|33
1650653020000|2022-04-22 18:43:40|95507.9|95457.9|95507.2|95457.2|95508.5|95458.5|95507|95457|24
1650653030000|2022-04-22 18:43:50|95507.6|95457.6|95502.6|95452.6|95507.6|95457.6|95500.2|95450.2|45
1650653040000|2022-04-22 18:44:00|95501.8|95451.8|95505.2|95455.2|95505.8|95455.8|95500.6|95450.6|54
1650653050000|2022-04-22 18:44:10|95501.9|95451.9|95504|95454|95506.9|95466.1|95488.3|95451.9|43
1650653060000|2022-04-22 18:44:20|95505.3|95455.3|95505.4|95455.4|95509.6|95470.9|95493.5|95454.4|46
1650653070000|2022-04-22 18:44:30|95505.3|95455.3|95505.9|95455.9|95505.9|95455.9|95504.4|95454.4|37
1650653080000|2022-04-22 18:44:40|95506.1|95456.1|95505.9|95455.9|95511.2|95461.2|95503.7|95453.7|45
1650653090000|2022-04-22 18:44:50|95505.1|95455.1|95503.4|95453.4|95507.4|95457.4|95502|95452|51
1650653100000|2022-04-22 18:45:00|95503.8|95453.8|95501.3|95451.3|95503.8|95453.8|95500.1|95450.1|54
1650653110000|2022-04-22 18:45:10|95501.4|95451.4|95504.3|95454.3|95506.9|95456.9|95501.4|95451.4|50
1650653120000|2022-04-22 18:45:20|95504.1|95454.1|95502.7|95452.7|95504.3|95454.3|95502.4|95452.4|39
1650653130000|2022-04-22 18:45:30|95502.4|95452.4|95508.3|95458.3|95511.6|95461.6|95502.2|95452.2|49
1650653140000|2022-04-22 18:45:40|95508.4|95458.4|95517.1|95467.1|95517.5|95467.5|95508.1|95458.1|52
1650653150000|2022-04-22 18:45:50|95517|95467|95517.5|95467.5|95518.3|95468.3|95515.9|95465.9|32
1650653160000|2022-04-22 18:46:00|95517.7|95467.7|95516.8|95466.8|95517.7|95467.7|95516|95466|24
1650653170000|2022-04-22 18:46:10|95517.4|95467.4|95521.5|95471.5|95521.5|95471.5|95515.1|95465.1|32
1650653180000|2022-04-22 18:46:20|95522.5|95472.5|95524.4|95474.4|95526.2|95476.2|95520.4|95470.4|56
1650653190000|2022-04-22 18:46:30|95524.8|95474.8|95529.7|95479.7|95531.2|95481.2|95523.6|95473.6|48
1650653200000|2022-04-22 18:46:40|95529.9|95479.9|95521.8|95471.8|95529.9|95479.9|95521.2|95471.2|46
1650653210000|2022-04-22 18:46:50|95522.2|95472.2|95519.7|95469.7|95523.1|95473.1|95518.1|95468.1|48
1650653220000|2022-04-22 18:47:00|95518.1|95468.1|95516.1|95466.1|95519.7|95469.7|95515.3|95465.3|48
1650653230000|2022-04-22 18:47:10|95517|95467|95518.9|95468.9|95522.1|95472.1|95513.7|95463.7|63
1650653240000|2022-04-22 18:47:20|95519.1|95469.1|95518.3|95468.3|95519.9|95469.9|95515.3|95465.3|42
1650653250000|2022-04-22 18:47:30|95518.1|95468.1|95516.1|95466.1|95522.3|95472.3|95514.9|95464.9|41
1650653260000|2022-04-22 18:47:40|95516.5|95466.5|95513.4|95463.4|95517.6|95467.6|95513|95463|44
1650653270000|2022-04-22 18:47:50|95513|95463|95509.3|95459.3|95513.4|95463.4|95508|95458|67
1650653280000|2022-04-22 18:48:00|95510.5|95460.5|95509.7|95459.7|95512.4|95462.4|95505.9|95455.9|54
1650653290000|2022-04-22 18:48:10|95509.9|95459.9|95509.2|95459.2|95512.8|95472.3|95496|95453.7|52
1650653300000|2022-04-22 18:48:20|95511|95461|95497.8|95447.8|95511.5|95461.5|95496.6|95446.6|50
1650653310000|2022-04-22 18:48:30|95497.7|95447.7|95497|95447|95498.2|95448.2|95495.6|95445.6|29
1650653320000|2022-04-22 18:48:40|95498.3|95448.3|95506.3|95456.3|95507.4|95457.4|95498.3|95448.3|47
1650653330000|2022-04-22 18:48:50|95506.4|95456.4|95504.3|95454.3|95506.4|95456.4|95500.4|95450.4|55
1650653340000|2022-04-22 18:49:00|95505.5|95455.5|95506.8|95456.8|95507.7|95457.7|95503.5|95453.5|58
1650653350000|2022-04-22 18:49:10|95507.4|95457.4|95505.2|95455.2|95507.5|95457.5|95503.3|95453.3|38
1650653360000|2022-04-22 18:49:20|95504.1|95454.1|95505.8|95455.8|95511.2|95461.2|95501.6|95451.6|53
1650653370000|2022-04-22 18:49:30|95506.6|95456.6|95504.5|95454.5|95506.8|95456.8|95500.8|95450.8|57
1650653380000|2022-04-22 18:49:40|95506.1|95456.1|95507.5|95457.5|95508.1|95458.1|95502.9|95452.9|34
1650653390000|2022-04-22 18:49:50|95507.1|95457.1|95501|95451|95507.4|95457.4|95494.6|95444.6|63
1650653400000|2022-04-22 18:50:00|95501.5|95451.5|95510.9|95460.9|95513.4|95463.4|95501.5|95451.5|66
1650653410000|2022-04-22 18:50:10|95510.6|95460.6|95516.7|95466.7|95521.3|95471.3|95510.6|95460.6|50
1650653420000|2022-04-22 18:50:20|95515.5|95465.5|95530.8|95480.8|95532.5|95482.5|95515.1|95465.1|57
1650653430000|2022-04-22 18:50:30|95528.4|95478.4|95526.8|95476.8|95531|95481|95524.5|95474.5|35
1650653440000|2022-04-22 18:50:40|95526.6|95476.6|95529.4|95479.4|95529.4|95479.4|95524.8|95474.8|43
1650653450000|2022-04-22 18:50:50|95530.8|95480.8|95547.8|95497.8|95547.8|95497.8|95530.6|95480.6|48
1650653460000|2022-04-22 18:51:00|95546.7|95496.7|95548.9|95498.9|95549.9|95499.9|95544.8|95494.8|52
1650653470000|2022-04-22 18:51:10|95549.6|95499.6|95552.5|95502.5|95554.8|95504.8|95544.6|95494.6|51
1650653480000|2022-04-22 18:51:20|95552.6|95502.6|95564.3|95514.3|95564.6|95514.6|95550.5|95500.5|71
1650653490000|2022-04-22 18:51:30|95564.5|95514.5|95550|95500|95564.6|95514.6|95542.2|95492.2|39
1650653500000|2022-04-22 18:51:40|95550.2|95500.2|95544.4|95494.4|95550.6|95500.6|95542.1|95492.1|50
1650653510000|2022-04-22 18:51:50|95544.5|95494.5|95545.5|95495.5|95545.5|95495.5|95544.2|95494.2|36
1650653520000|2022-04-22 18:52:00|95545.6|95495.6|95540.6|95490.6|95546.2|95496.2|95538.9|95488.9|47
1650653530000|2022-04-22 18:52:10|95540.7|95490.7|95536.4|95486.4|95540.7|95490.7|95535.2|95485.2|46
1650653540000|2022-04-22 18:52:20|95536.3|95486.3|95534.2|95484.2|95536.3|95486.3|95531.8|95481.8|41
1650653550000|2022-04-22 18:52:30|95534.1|95484.1|95538|95488|95538.9|95488.9|95528.7|95478.7|43
1650653560000|2022-04-22 18:52:40|95537.6|95487.6|95534.4|95484.4|95540.8|95490.8|95528.5|95478.5|50
1650653570000|2022-04-22 18:52:50|95532.5|95482.5|95526.3|95476.3|95533.3|95483.3|95525.6|95475.6|62
1650653580000|2022-04-22 18:53:00|95527.1|95477.1|95520.9|95470.9|95527.3|95477.3|95520.6|95470.6|45
1650653590000|2022-04-22 18:53:10|95521|95471|95518|95468|95523.3|95473.3|95516.9|95466.9|56
1650653600000|2022-04-22 18:53:20|95517.7|95467.7|95520.3|95470.3|95522.8|95472.8|95515|95465|50
1650653610000|2022-04-22 18:53:30|95517.9|95467.9|95509.1|95459.1|95517.9|95467.9|95505.1|95455.1|62
1650653620000|2022-04-22 18:53:40|95509.5|95459.5|95510.8|95460.8|95513.7|95463.7|95507.6|95457.6|46
1650653630000|2022-04-22 18:53:50|95510.9|95460.9|95507.6|95457.6|95511.7|95461.7|95505.5|95455.5|56
1650653640000|2022-04-22 18:54:00|95507.9|95457.9|95511.6|95461.6|95513.1|95463.1|95504.3|95454.3|49
1650653650000|2022-04-22 18:54:10|95511.7|95461.7|95522.7|95472.7|95525.4|95475.4|95511.7|95461.7|56
1650653660000|2022-04-22 18:54:20|95522.9|95472.9|95535.8|95485.8|95536|95486|95521|95471|47
1650653670000|2022-04-22 18:54:30|95536.9|95486.9|95525.8|95475.8|95536.9|95486.9|95523.8|95473.8|47
1650653680000|2022-04-22 18:54:40|95525.9|95475.9|95533.1|95483.1|95539.7|95489.7|95523.2|95473.2|57
1650653690000|2022-04-22 18:54:50|95529.4|95479.4|95525|95475|95534|95484|95522.6|95472.6|57
1650653700000|2022-04-22 18:55:00|95525.2|95475.2|95523.9|95473.9|95527.4|95477.4|95521.4|95471.4|61
1650653710000|2022-04-22 18:55:10|95524.1|95474.1|95525.9|95475.9|95527.6|95477.6|95523.7|95473.7|41
1650653720000|2022-04-22 18:55:20|95526|95476|95524.2|95474.2|95528.7|95478.7|95522|95472|48
1650653730000|2022-04-22 18:55:30|95524.3|95474.3|95525.8|95475.8|95527.4|95477.4|95523.2|95473.2|43
1650653740000|2022-04-22 18:55:40|95525.7|95475.7|95537.7|95487.7|95537.9|95487.9|95525.3|95475.3|51
1650653750000|2022-04-22 18:55:50|95538|95488|95538.5|95488.5|95541.6|95491.6|95535.4|95485.4|49
1650653760000|2022-04-22 18:56:00|95539|95489|95547.4|95497.4|95549.1|95499.1|95536.4|95486.4|62
1650653770000|2022-04-22 18:56:10|95547.3|95497.3|95544.7|95494.7|95552.4|95502.4|95535.1|95485.1|55
1650653780000|2022-04-22 18:56:20|95545|95495|95541.6|95491.6|95546.2|95496.2|95539.9|95489.9|59
1650653790000|2022-04-22 18:56:30|95542.8|95492.8|95554|95504|95555.5|95505.5|95541.2|95491.2|61
1650653800000|2022-04-22 18:56:40|95554.1|95504.1|95559.3|95509.3|95560.3|95510.3|95552|95502|59
1650653810000|2022-04-22 18:56:50|95559.5|95509.5|95558.7|95508.7|95560.8|95510.8|95557.8|95507.8|54
1650653820000|2022-04-22 18:57:00|95558.6|95508.6|95556.1|95506.1|95559|95509|95551.8|95501.8|54
1650653830000|2022-04-22 18:57:10|95556|95506|95568.8|95518.8|95568.8|95518.8|95556|95506|58
1650653840000|2022-04-22 18:57:20|95569.2|95519.2|95563|95513|95571|95521|95559.8|95509.8|53
1650653850000|2022-04-22 18:57:30|95562.3|95512.3|95573.3|95523.3|95576.3|95526.3|95562.3|95512.3|62
1650653860000|2022-04-22 18:57:40|95574.2|95524.2|95563.3|95513.3|95575.4|95525.4|95561.5|95511.5|57
1650653870000|2022-04-22 18:57:50|95566.1|95516.1|95566.8|95516.8|95566.8|95516.8|95562.3|95512.3|53
1650653880000|2022-04-22 18:58:00|95566.6|95516.6|95562.6|95512.6|95566.6|95516.6|95558.2|95508.2|48
1650653890000|2022-04-22 18:58:10|95560.7|95510.7|95573.7|95523.7|95575.3|95525.3|95545.3|95495.3|74
1650653900000|2022-04-22 18:58:20|95572.6|95522.6|95574.5|95524.5|95575.9|95525.9|95570.2|95520.2|57
1650653910000|2022-04-22 18:58:30|95574.7|95524.7|95576.3|95526.3|95577.7|95527.7|95566.4|95516.4|64
1650653920000|2022-04-22 18:58:40|95576.8|95526.8|95582.7|95532.7|95584.1|95534.1|95573.8|95523.8|64
1650653930000|2022-04-22 18:58:50|95583.3|95533.3|95586.1|95536.1|95588.1|95538.1|95582|95532|50
1650653940000|2022-04-22 18:59:00|95586.5|95536.5|95588.5|95538.5|95590.2|95540.2|95571.7|95521.7|66
1650653950000|2022-04-22 18:59:10|95588|95538|95592.9|95542.9|95592.9|95542.9|95587.6|95537.6|43
1650653960000|2022-04-22 18:59:20|95588.5|95538.5|95574.3|95524.3|95593.9|95543.9|95570.8|95520.8|57
1650653970000|2022-04-22 18:59:30|95574.4|95524.4|95560.8|95510.8|95582|95532|95560.6|95510.6|70
1650653980000|2022-04-22 18:59:40|95560.7|95510.7|95572.5|95522.5|95574.1|95524.1|95560.6|95510.6|58
1650653990000|2022-04-22 18:59:50|95573|95523|95563.9|95513.9|95584.3|95534.3|95563.5|95513.5|69
1650654000000|2022-04-22 19:00:00|95564.3|95514.3|95519.4|95469.4|95564.3|95514.3|95515.3|95455.5|71
1650654010000|2022-04-22 19:00:10|95520|95470|95515.5|95465.5|95537.8|95477.6|95513.6|95459.5|66
1650654020000|2022-04-22 19:00:20|95515.4|95465.4|95513.4|95463.4|95520.5|95470.5|95512.3|95462.3|57
1650654030000|2022-04-22 19:00:30|95510.9|95460.9|95513.5|95463.5|95515.9|95465.9|95508.2|95458.2|56
1650654040000|2022-04-22 19:00:40|95513.7|95463.7|95521.8|95471.8|95524|95474|95513.7|95463.7|56
1650654050000|2022-04-22 19:00:50|95521.7|95471.7|95498.7|95448.7|95523.7|95471.7|95495.4|95429.7|61
1650654060000|2022-04-22 19:01:00|95498.2|95448.2|95515.3|95465.3|95517.1|95467.1|95498.2|95448.2|66
1650654070000|2022-04-22 19:01:10|95515.4|95465.4|95496.9|95446.9|95516.1|95466.1|95494.8|95444.8|54
1650654080000|2022-04-22 19:01:20|95497|95447|95497.6|95447.6|95507.4|95449.8|95493.6|95435.8|65
1650654090000|2022-04-22 19:01:30|95508|95434.7|95487.4|95412.9|95508.6|95448.6|95478.9|95412.4|65
1650654100000|2022-04-22 19:01:40|95477.4|95427.4|95493|95443|95494.1|95443.3|95476.6|95407.5|65
1650654110000|2022-04-22 19:01:50|95495.9|95445.9|95496|95446|95498.3|95448.3|95493.1|95443.1|41
1650654120000|2022-04-22 19:02:00|95495.5|95445.5|95488.3|95438.3|95495.5|95445.5|95487.1|95437.1|54
1650654130000|2022-04-22 19:02:10|95489.5|95439.5|95489.3|95439.3|95490|95440|95478.8|95428.8|58
1650654140000|2022-04-22 19:02:20|95489.1|95439.1|95487.1|95437.1|95489.1|95439.1|95486|95436|36
1650654150000|2022-04-22 19:02:30|95486.9|95436.9|95486.4|95436.4|95488.2|95438.2|95485.9|95435.9|26
1650654160000|2022-04-22 19:02:40|95487|95437|95470.8|95420.8|95487.1|95437.1|95470.8|95420.8|49
1650654170000|2022-04-22 19:02:50|95470.7|95420.7|95463|95413|95472.7|95421.3|95460.7|95399.6|58
1650654180000|2022-04-22 19:03:00|95462.8|95412.8|95459.7|95409.7|95463.3|95413.3|95458.4|95408.4|42
1650654190000|2022-04-22 19:03:10|95460.1|95410.1|95460.9|95410.9|95465.7|95415.7|95459.5|95409.5|33
1650654200000|2022-04-22 19:03:20|95460.4|95410.4|95460.5|95410.5|95461.9|95411.9|95460|95410|31
1650654210000|2022-04-22 19:03:30|95460.4|95410.4|95466.9|95416.9|95467.9|95417.9|95460.4|95410.4|43
1650654220000|2022-04-22 19:03:40|95470.5|95420.5|95472.4|95422.4|95474.6|95424.6|95469.1|95419.1|49
1650654230000|2022-04-22 19:03:50|95472.3|95422.3|95469.9|95419.9|95472.6|95422.6|95468.5|95418.5|31
1650654240000|2022-04-22 19:04:00|95469.8|95419.8|95470|95420|95474.1|95424.1|95464.6|95414.6|56
1650654250000|2022-04-22 19:04:10|95470.1|95420.1|95470.3|95420.3|95471.2|95421.2|95466.1|95416.1|53
1650654260000|2022-04-22 19:04:20|95470.8|95420.8|95480.2|95430.2|95480.4|95430.4|95470.5|95420.5|60
1650654270000|2022-04-22 19:04:30|95479.9|95429.9|95471.5|95421.5|95479.9|95429.9|95469.6|95419.6|50
1650654280000|2022-04-22 19:04:40|95470.6|95420.6|95473|95423|95473.3|95423.3|95470.6|95420.6|42
1650654290000|2022-04-22 19:04:50|95472.3|95422.3|95472.2|95422.2|95472.9|95422.9|95470.2|95420.2|46
1650654300000|2022-04-22 19:05:00|95472.7|95422.7|95472.7|95422.7|95473|95423|95468.6|95418.6|30
1650654310000|2022-04-22 19:05:10|95472.8|95422.8|95470.9|95420.9|95479.7|95429.7|95470.9|95420.9|50
1650654320000|2022-04-22 19:05:20|95468.5|95418.5|95464.7|95414.7|95472.2|95422.2|95464.7|95414.7|57
1650654330000|2022-04-22 19:05:30|95464.5|95414.5|95463.4|95413.4|95466.2|95416.2|95462.1|95412.1|47
1650654340000|2022-04-22 19:05:40|95463.3|95413.3|95461|95411|95464.1|95414.1|95459.7|95409.7|50
1650654350000|2022-04-22 19:05:50|95460.5|95410.5|95457.3|95407.3|95460.8|95410.8|95451.5|95401.5|48
1650654360000|2022-04-22 19:06:00|95456.9|95406.9|95458.2|95408.2|95460.5|95410.5|95456.9|95406.9|39
1650654370000|2022-04-22 19:06:10|95458.6|95408.6|95458|95408|95459.8|95409.8|95457|95407|40
1650654380000|2022-04-22 19:06:20|95457.9|95407.9|95451.6|95401.6|95464.9|95407.9|95445.3|95381.6|44
1650654390000|2022-04-22 19:06:30|95451.5|95401.5|95454.2|95404.2|95454.4|95404.4|95450.9|95400.9|36
1650654400000|2022-04-22 19:06:40|95454.4|95404.4|95453.8|95403.8|95454.5|95404.5|95450.5|95400.5|40
1650654410000|2022-04-22 19:06:50|95454.1|95404.1|95453.5|95403.5|95462|95404.1|95451.5|95390.5|18
1650654420000|2022-04-22 19:07:00|95453.3|95403.3|95445.8|95395.8|95460.8|95409.4|95444.8|95385.1|49
1650654430000|2022-04-22 19:07:10|95445.7|95395.7|95427|95377|95445.9|95395.9|95426|95371.1|32
1650654440000|2022-04-22 19:07:20|95425.9|95375.9|95425.8|95375.8|95444.4|95381|95424.7|95364.4|51
1650654450000|2022-04-22 19:07:30|95425.7|95375.7|95435.3|95385.3|95450.6|95385.5|95425.7|95365.2|53
1650654460000|2022-04-22 19:07:40|95435.4|95385.4|95434.6|95384.6|95435.8|95385.8|95433.1|95383.1|45
1650654470000|2022-04-22 19:07:50|95434.7|95384.7|95420.5|95370.5|95436|95386|95420.3|95365.2|57
1650654480000|2022-04-22 19:08:00|95421.4|95371.4|95417.3|95367.3|95421.8|95371.8|95416|95366|46
1650654490000|2022-04-22 19:08:10|95418.6|95368.6|95417.3|95367.3|95421.6|95371.6|95417.3|95367.3|26
1650654500000|2022-04-22 19:08:20|95417.2|95367.2|95418.8|95368.8|95419.7|95369.7|95416.7|95366.7|20
1650654510000|2022-04-22 19:08:30|95418.7|95368.7|95412.7|95362.7|95431.9|95370.9|95409.5|95352.4|49
1650654520000|2022-04-22 19:08:40|95412.4|95362.4|95410.7|95360.7|95413|95363|95409.9|95359.9|39
1650654530000|2022-04-22 19:08:50|95412.5|95362.5|95414.4|95364.4|95416.9|95366.9|95411.8|95361.8|17
1650654540000|2022-04-22 19:09:00|95425.1|95342.3|95406.5|95356.5|95425.1|95357.3|95397.9|95333.9|50
1650654550000|2022-04-22 19:09:10|95406.8|95356.8|95415.2|95365.2|95417.5|95367.5|95406.8|95356.8|48
1650654560000|2022-04-22 19:09:20|95415.9|95365.9|95416|95366|95416.9|95366.9|95414.4|95364.4|36
1650654570000|2022-04-22 19:09:30|95415.1|95365.1|95418.4|95368.4|95418.9|95368.9|95415.1|95365.1|31
1650654580000|2022-04-22 19:09:40|95417.2|95367.2|95411.9|95361.9|95417.2|95367.2|95406.8|95356.8|51
1650654590000|2022-04-22 19:09:50|95411.1|95361.1|95420.1|95370.1|95421.4|95371.4|95410.9|95360.9|32
1650654600000|2022-04-22 19:10:00|95419.9|95369.9|95420.8|95370.8|95421.2|95371.2|95419|95369|32
1650654610000|2022-04-22 19:10:10|95421.1|95371.1|95421|95371|95422.1|95372.1|95420.3|95370.3|22
1650654620000|2022-04-22 19:10:20|95420.8|95370.8|95429.2|95379.2|95430.4|95380.4|95420.5|95370.5|36
1650654630000|2022-04-22 19:10:30|95427.6|95377.6|95427.5|95377.5|95429.2|95379.2|95425.7|95375.7|47
1650654640000|2022-04-22 19:10:40|95427.6|95377.6|95424.2|95374.2|95428.7|95378.7|95417.9|95367.9|47
1650654650000|2022-04-22 19:10:50|95425.7|95375.7|95412.5|95362.5|95430.6|95375.9|95412.5|95353.4|56
1650654660000|2022-04-22 19:11:00|95412.9|95362.9|95414.6|95364.6|95415.3|95365.3|95412.6|95362.6|38
1650654670000|2022-04-22 19:11:10|95414.7|95364.7|95408.9|95358.9|95416|95366|95408|95358|37
1650654680000|2022-04-22 19:11:20|95408.8|95358.8|95405.3|95355.3|95411.8|95361.8|95405.3|95355.3|36
1650654690000|2022-04-22 19:11:30|95407.6|95357.6|95394.9|95344.9|95413.6|95357.6|95394.2|95332.6|63
1650654700000|2022-04-22 19:11:40|95395|95345|95392.5|95342.5|95397.3|95347.3|95390.6|95340.6|51
1650654710000|2022-04-22 19:11:50|95392.4|95342.4|95385.7|95335.7|95403.8|95342.4|95384.4|95323.2|60
1650654720000|2022-04-22 19:12:00|95385.3|95335.3|95393.8|95343.8|95406.5|95345.9|95385|95328.5|65
1650654730000|2022-04-22 19:12:10|95393.4|95343.4|95399.9|95324.7|95401|95344.5|95386.3|95323.2|51
1650654740000|2022-04-22 19:12:20|95400.1|95323.9|95388.9|95338.9|95404.8|95341.9|95385.5|95323.9|50
1650654750000|2022-04-22 19:12:30|95401.1|95329.2|95387.1|95337.1|95401.4|95340.6|95385|95325.5|48
1650654760000|2022-04-22 19:12:40|95386.1|95336.1|95385.7|95335.7|95398.3|95337.9|95383.9|95324.8|47
1650654770000|2022-04-22 19:12:50|95385.9|95335.9|95388.5|95338.5|95392.7|95342.7|95384.9|95334.9|53
1650654780000|2022-04-22 19:13:00|95388.3|95338.3|95396.8|95346.8|95397|95347|95388.3|95338.3|51
1650654790000|2022-04-22 19:13:10|95396.6|95346.6|95396.3|95346.3|95399.1|95349.1|95396.3|95346.3|35
1650654800000|2022-04-22 19:13:20|95395.8|95345.8|95397.3|95347.3|95398.4|95348.4|95395.8|95345.8|33
1650654810000|2022-04-22 19:13:30|95396.9|95346.9|95394.1|95344.1|95396.9|95346.9|95394.1|95344.1|19
1650654820000|2022-04-22 19:13:40|95394|95344|95394.6|95344.6|95395.3|95345.3|95393|95343|26
1650654830000|2022-04-22 19:13:50|95394.4|95344.4|95400.8|95350.8|95421.5|95367.3|95386.7|95319.6|59
1650654840000|2022-04-22 19:14:00|95400.9|95350.9|95393.9|95343.9|95411.3|95352.9|95393.1|95340.3|50
1650654850000|2022-04-22 19:14:10|95394|95344|95395.7|95345.7|95403.6|95345.7|95392.1|95332.7|36
1650654860000|2022-04-22 19:14:20|95397.4|95347.4|95383.4|95333.4|95397.4|95347.4|95381.4|95314.6|57
1650654870000|2022-04-22 19:14:30|95394.6|95322.2|95383.6|95333.6|95395.2|95337.9|95381.4|95319.4|52
1650654880000|2022-04-22 19:14:40|95383.7|95333.7|95387.1|95337.1|95387.1|95337.1|95382.9|95332.9|19
1650654890000|2022-04-22 19:14:50|95386.6|95336.6|95392.1|95342.1|95397.2|95342.9|95384.7|95322.6|28
1650654900000|2022-04-22 19:15:00|95391.8|95341.8|95400.9|95350.9|95414.4|95353|95391.8|95339.4|55
1650654910000|2022-04-22 19:15:10|95400.6|95350.6|95398.9|95348.9|95402.4|95352.4|95398.3|95348.3|44
1650654920000|2022-04-22 19:15:20|95398.6|95348.6|95390.4|95340.4|95401.6|95349|95390.2|95327.7|49
1650654930000|2022-04-22 19:15:30|95390.3|95340.3|95393.9|95343.9|95409.6|95347.6|95389.6|95335.5|54
1650654940000|2022-04-22 19:15:40|95393.8|95343.8|95391.1|95341.1|95393.8|95343.8|95389|95339|45
1650654950000|2022-04-22 19:15:50|95391.4|95341.4|95386.9|95336.9|95403.8|95344.7|95384.9|95326.2|66
1650654960000|2022-04-22 19:16:00|95387|95337|95385.9|95335.9|95391.8|95341.8|95384.6|95334.6|45
1650654970000|2022-04-22 19:16:10|95385.3|95335.3|95381.4|95331.4|95390.5|95340.5|95380.2|95330.2|60
1650654980000|2022-04-22 19:16:20|95381.3|95331.3|95376.6|95326.6|95382.2|95332.2|95376.6|95326.6|53
1650654990000|2022-04-22 19:16:30|95376.8|95326.8|95368.4|95318.4|95386|95329|95367.1|95312.7|56
1650655000000|2022-04-22 19:16:40|95368.2|95318.2|95374.6|95302.1|95374.6|95318.6|95363.1|95302.1|42
1650655010000|2022-04-22 19:16:50|95374.1|95303.2|95365.3|95315.3|95376.9|95316.3|95361.4|95300.1|48
1650655020000|2022-04-22 19:17:00|95365.4|95315.4|95373.8|95323.8|95374.8|95324.8|95359.5|95309.5|64
1650655030000|2022-04-22 19:17:10|95372.3|95322.3|95352.9|95302.9|95380.5|95323.5|95351.5|95301.5|64
1650655040000|2022-04-22 19:17:20|95352.5|95302.5|95355|95305|95355|95305|95347.3|95297.3|64
1650655050000|2022-04-22 19:17:30|95354.8|95304.8|95350.5|95300.5|95356.2|95306.2|95347.4|95297.4|69
1650655060000|2022-04-22 19:17:40|95351.9|95301.9|95344.4|95294.4|95353.4|95303.4|95344.4|95294.4|74
1650655070000|2022-04-22 19:17:50|95344.6|95294.6|95346.7|95296.7|95351.7|95301.7|95343.1|95293.1|65
1650655080000|2022-04-22 19:18:00|95346.4|95296.4|95344.2|95294.2|95348.3|95298.3|95343.3|95293.3|77
1650655090000|2022-04-22 19:18:10|95344.9|95294.9|95340.4|95290.4|95344.9|95294.9|95338.1|95288.1|60
1650655100000|2022-04-22 19:18:20|95338.2|95288.2|95341.8|95291.8|95342.6|95292.6|95337.6|95287.6|73
1650655110000|2022-04-22 19:18:30|95340.3|95290.3|95339.7|95289.7|95341.6|95291.6|95337.2|95287.2|65
1650655120000|2022-04-22 19:18:40|95340|95290|95336.8|95286.8|95341.9|95291.9|95336|95286|62
1650655130000|2022-04-22 19:18:50|95336.9|95286.9|95341|95291|95342.4|95292.4|95335.9|95285.9|55
1650655140000|2022-04-22 19:19:00|95341.1|95291.1|95339.9|95289.9|95342.7|95292.7|95339.4|95289.4|51
1650655150000|2022-04-22 19:19:10|95339.7|95289.7|95338.1|95288.1|95341.9|95291.9|95337.3|95287.3|68
1650655160000|2022-04-22 19:19:20|95336.5|95286.5|95329.6|95279.6|95338.1|95288.1|95324.5|95274.5|63
1650655170000|2022-04-22 19:19:30|95330.8|95280.8|95329.7|95279.7|95332.7|95282.7|95328.2|95278.2|61
1650655180000|2022-04-22 19:19:40|95330.1|95280.1|95325.8|95275.8|95330.4|95280.4|95324.4|95274.4|55
1650655190000|2022-04-22 19:19:50|95325|95275|95329.3|95279.3|95333.8|95283.8|95325|95275|55
1650655200000|2022-04-22 19:20:00|95328.8|95278.8|95328.2|95278.2|95331.6|95281.6|95324.3|95274.3|58
1650655210000|2022-04-22 19:20:10|95328|95278|95322.6|95272.6|95330.2|95279|95318.4|95258.4|64
1650655220000|2022-04-22 19:20:20|95322.8|95272.8|95318.9|95268.9|95332|95273.4|95316.1|95252.6|59
1650655230000|2022-04-22 19:20:30|95319.9|95269.9|95320.6|95270.6|95331.4|95273.4|95319|95257|53
1650655240000|2022-04-22 19:20:40|95330|95259.2|95329.4|95279.4|95346.3|95291.6|95319.7|95259.1|55
1650655250000|2022-04-22 19:20:50|95329.6|95279.6|95318.8|95268.8|95332|95282|95318.1|95260.9|52
1650655260000|2022-04-22 19:21:00|95319.1|95269.1|95317.5|95267.5|95325.6|95275.6|95317.5|95267.5|70
1650655270000|2022-04-22 19:21:10|95316|95266|95313.3|95263.3|95328.8|95266.1|95312.8|95249.6|56
1650655280000|2022-04-22 19:21:20|95313.1|95263.1|95325.5|95254.2|95328.6|95268.3|95313.1|95249.9|55
1650655290000|2022-04-22 19:21:30|95326.2|95254|95319.7|95269.7|95328.3|95269.9|95316.5|95254|43
1650655300000|2022-04-22 19:21:40|95320.1|95270.1|95334.8|95284.8|95347.1|95287|95319.5|95259|46
1650655310000|2022-04-22 19:21:50|95335.2|95285.2|95347|95275.4|95347|95286.2|95335.1|95275.4|36
1650655320000|2022-04-22 19:22:00|95346|95275.2|95319.1|95269.1|95346|95284.8|95318.9|95268.9|44
1650655330000|2022-04-22 19:22:10|95319.2|95269.2|95318.9|95268.9|95319.2|95269.2|95317.2|95267.2|36
1650655340000|2022-04-22 19:22:20|95318.4|95268.4|95319.3|95269.3|95319.8|95269.8|95318.4|95268.4|26
1650655350000|2022-04-22 19:22:30|95319.2|95269.2|95317.3|95267.3|95319.6|95269.6|95317.2|95267.2|25
1650655360000|2022-04-22 19:22:40|95317.2|95267.2|95316.6|95266.6|95319.8|95269.8|95315.8|95265.8|41
1650655370000|2022-04-22 19:22:50|95316.3|95266.3|95317.9|95267.9|95318.8|95268.8|95314.5|95264.5|43
1650655380000|2022-04-22 19:23:00|95317.3|95267.3|95318.2|95268.2|95318.9|95268.9|95317.2|95267.2|35
1650655390000|2022-04-22 19:23:10|95318.3|95268.3|95317.6|95267.6|95318.8|95268.8|95314.3|95264.3|43
1650655400000|2022-04-22 19:23:20|95317.3|95267.3|95317.6|95267.6|95318.7|95268.7|95316.9|95266.9|38
1650655410000|2022-04-22 19:23:30|95317.1|95267.1|95315.4|95265.4|95319|95269|95314.6|95264.6|43
1650655420000|2022-04-22 19:23:40|95315.3|95265.3|95327.9|95277.9|95327.9|95277.9|95314.6|95264.6|45
1650655430000|2022-04-22 19:23:50|95335.7|95264.9|95344.1|95294.1|95390.1|95317.1|95327.8|95264.9|71
1650655440000|2022-04-22 19:24:00|95346|95296|95392.2|95342.2|95440.4|95363.2|95340.5|95283.4|76
1650655450000|2022-04-22 19:24:10|95393.1|95343.1|95390|95340|95402.9|95345.7|95389.2|95328.1|68
1650655460000|2022-04-22 19:24:20|95389.9|95339.9|95394.6|95344.6|95398.7|95344.6|95372.2|95322.2|56
1650655470000|2022-04-22 19:24:30|95395.7|95345.7|95409.7|95359.7|95410.6|95360.6|95392.7|95342.7|60
1650655480000|2022-04-22 19:24:40|95411.1|95361.1|95408.9|95358.9|95413.9|95363.9|95408.9|95358.9|45
1650655490000|2022-04-22 19:24:50|95409.1|95359.1|95405.2|95355.2|95409.1|95359.1|95404.9|95354.9|22
1650655500000|2022-04-22 19:25:00|95406|95356|95403.3|95353.3|95408|95358|95400.3|95350.3|42
1650655510000|2022-04-22 19:25:10|95403.2|95353.2|95401.2|95351.2|95404|95354|95401.2|95351.2|33
1650655520000|2022-04-22 19:25:20|95401.5|95351.5|95380.8|95330.8|95401.5|95351.5|95378|95320.9|41
1650655530000|2022-04-22 19:25:30|95377.2|95327.2|95357.9|95307.9|95377.2|95327.2|95357.9|95307.9|59
1650655540000|2022-04-22 19:25:40|95358.4|95308.4|95360.1|95310.1|95361.6|95311.6|95358.4|95308.4|47
1650655550000|2022-04-22 19:25:50|95359.8|95309.8|95360.4|95310.4|95360.9|95310.9|95359|95309|27
1650655560000|2022-04-22 19:26:00|95360.6|95310.6|95361.2|95311.2|95363.3|95313.3|95356.9|95306.9|38
1650655570000|2022-04-22 19:26:10|95360.7|95310.7|95357.9|95307.9|95361.8|95311.8|95356.4|95306.4|38
1650655580000|2022-04-22 19:26:20|95357.4|95307.4|95357.6|95307.6|95358.7|95308.7|95356.5|95306.5|26
1650655590000|2022-04-22 19:26:30|95357.5|95307.5|95353.4|95303.4|95358.1|95308.1|95353.4|95303.4|27
1650655600000|2022-04-22 19:26:40|95353.6|95303.6|95400.9|95350.9|95441.5|95380.2|95344.7|95294.7|53
1650655610000|2022-04-22 19:26:50|95401|95351|95407.5|95357.5|95407.5|95357.5|95400.5|95350.5|30
1650655620000|2022-04-22 19:27:00|95407.1|95357.1|95418.1|95368.1|95422.6|95370.1|95405.5|95350.8|51
1650655630000|2022-04-22 19:27:10|95418.8|95368.8|95420|95370|95420.1|95370.1|95418.1|95368.1|44
1650655640000|2022-04-22 19:27:20|95420.1|95370.1|95412.9|95362.9|95430.9|95370.4|95412.6|95359.6|42
1650655650000|2022-04-22 19:27:30|95412.8|95362.8|95410.5|95360.5|95421.9|95363.8|95403.4|95351.6|45
1650655660000|2022-04-22 19:27:40|95410.4|95360.4|95408|95358|95410.5|95360.5|95407.4|95357.4|30
1650655670000|2022-04-22 19:27:50|95407.9|95357.9|95403.5|95353.5|95408.4|95358.4|95402.3|95352.3|54
1650655680000|2022-04-22 19:28:00|95403.4|95353.4|95404.5|95354.5|95407.4|95357.4|95401.7|95351.7|49
1650655690000|2022-04-22 19:28:10|95404.4|95354.4|95404.6|95354.6|95405.8|95355.8|95403.5|95353.5|43
1650655700000|2022-04-22 19:28:20|95404.5|95354.5|95407.8|95357.8|95407.8|95357.8|95401.2|95351.2|42
1650655710000|2022-04-22 19:28:30|95407.7|95357.7|95408.3|95358.3|95408.4|95358.4|95406.5|95356.5|34
1650655720000|2022-04-22 19:28:40|95406.3|95356.3|95405.8|95355.8|95406.3|95356.3|95400.7|95350.7|40
1650655730000|2022-04-22 19:28:50|95406|95356|95411.8|95361.8|95411.8|95361.8|95405.7|95355.7|31
1650655740000|2022-04-22 19:29:00|95411.5|95361.5|95411.1|95361.1|95416.3|95366.3|95406.2|95356.2|48
1650655750000|2022-04-22 19:29:10|95411.5|95361.5|95407.5|95357.5|95411.9|95361.9|95407.4|95357.4|41
1650655760000|2022-04-22 19:29:20|95407.7|95357.7|95407.8|95357.8|95409.9|95359.9|95402.1|95352.1|41
1650655770000|2022-04-22 19:29:30|95407.2|95357.2|95412.3|95362.3|95412.3|95362.3|95406.1|95356.1|36
1650655780000|2022-04-22 19:29:40|95412.1|95362.1|95413.6|95363.6|95413.6|95363.6|95406.5|95356.5|38
1650655790000|2022-04-22 19:29:50|95413.5|95363.5|95407.9|95357.9|95414.1|95364.1|95407.2|95357.2|40
1650655800000|2022-04-22 19:30:00|95408.6|95358.6|95417.5|95327|95424.1|95358.6|95406.6|95320.1|68
1650655810000|2022-04-22 19:30:10|95417.9|95326.7|95415|95306.1|95434.6|95331.3|95404.3|95306.1|75
1650655820000|2022-04-22 19:30:20|95415.8|95305.1|95406.7|95309.5|95423|95317.8|95401.1|95305.1|65
1650655830000|2022-04-22 19:30:30|95403.1|95311.8|95395.1|95308.5|95407.5|95313.2|95390.1|95289.2|68
1650655840000|2022-04-22 19:30:40|95394.5|95311.2|95402|95305|95408.9|95316.2|95391.1|95299.7|64
1650655850000|2022-04-22 19:30:50|95403.6|95304.6|95411.5|95298|95415.6|95317.3|95391.5|95298|64
1650655860000|2022-04-22 19:31:00|95409.8|95298.6|95402.7|95306.8|95412.2|95315.2|95392.9|95297.1|67
1650655870000|2022-04-22 19:31:10|95401.1|95307.5|95401.8|95300.9|95413.1|95312.4|95388.4|95297.3|55
1650655880000|2022-04-22 19:31:20|95401.7|95300.8|95410.2|95294.2|95410.5|95310.9|95391.4|95294.2|62
1650655890000|2022-04-22 19:31:30|95410.4|95294.4|95397.9|95307.7|95410.4|95311.8|95396|95294.2|47
1650655900000|2022-04-22 19:31:40|95400.1|95305.4|95398.5|95309.3|95401.8|95309.3|95397.5|95304.6|30
1650655910000|2022-04-22 19:31:50|95401.2|95306.6|95396.2|95313.3|95404|95313.4|95396.1|95305.7|37
1650655920000|2022-04-22 19:32:00|95397.4|95312.5|95379.3|95329.3|95400.1|95329.3|95379.3|95308.1|37
1650655930000|2022-04-22 19:32:10|95390|95318.3|95402.5|95306.1|95404.3|95329.6|95377.8|95304.2|36
1650655940000|2022-04-22 19:32:20|95402.4|95305.3|95405.5|95300.8|95408.6|95308.7|95399.3|95299.5|36
1650655950000|2022-04-22 19:32:30|95401.3|95301.1|95394.6|95304.6|95412.7|95315|95388.3|95296.7|61
1650655960000|2022-04-22 19:32:40|95393.8|95306.1|95398.5|95300.4|95406.9|95313.6|95389|95293.7|59
1650655970000|2022-04-22 19:32:50|95400.4|95298.7|95393.6|95304.9|95403.5|95310.9|95389.9|95297.4|58
1650655980000|2022-04-22 19:33:00|95394.8|95305.1|95394.8|95308.7|95399.3|95311|95389.2|95301|57
1650655990000|2022-04-22 19:33:10|95394.6|95308.5|95395.7|95308.6|95399.4|95315.5|95387.1|95306.2|60
1650656000000|2022-04-22 19:33:20|95391.1|95313.5|95364.7|95273|95399.2|95313.5|95347.5|95268.1|67
1650656010000|2022-04-22 19:33:30|95355.4|95283.1|95355|95270.2|95360.3|95291.5|95341.3|95267.2|61
1650656020000|2022-04-22 19:33:40|95353.8|95271.4|95352.4|95273.7|95357.5|95275.9|95351.6|95269.5|47
1650656030000|2022-04-22 19:33:50|95353.4|95272.8|95355.6|95275.2|95355.8|95290.5|95339.3|95272.4|50
1650656040000|2022-04-22 19:34:00|95358.3|95273.7|95347.5|95297.5|95370.5|95305.6|95341.1|95273.7|70
1650656050000|2022-04-22 19:34:10|95357.8|95287|95352.7|95279.1|95370.2|95297.6|95341.7|95263.7|64
1650656060000|2022-04-22 19:34:20|95352.8|95279.3|95344.3|95294.3|95368.8|95306.3|95340|95277.6|71
1650656070000|2022-04-22 19:34:30|95355.4|95282.8|95354.6|95283.3|95359.7|95294.6|95344|95278.3|65
1650656080000|2022-04-22 19:34:40|95354.1|95283.4|95354.9|95283.6|95358.7|95295.3|95342.8|95276.6|56
1650656090000|2022-04-22 19:34:50|95343.5|95293.5|95338.8|95288.8|95356.2|95295.3|95338.8|95281.4|55
1650656100000|2022-04-22 19:35:00|95338.6|95288.6|95351.5|95273.6|95351.5|95292.2|95338|95273.6|35
1650656110000|2022-04-22 19:35:10|95349.9|95274.4|95343.5|95293.5|95369.1|95296.6|95338.8|95268.5|65
1650656120000|2022-04-22 19:35:20|95344.1|95294.1|95361.9|95284.4|95363.1|95299.7|95343.7|95276.4|53
1650656130000|2022-04-22 19:35:30|95362.7|95285|95355.2|95280.9|95362.8|95296|95342.3|95275.3|48
1650656140000|2022-04-22 19:35:40|95355.9|95281.6|95346.5|95296.5|95356.1|95297.6|95343.6|95281.6|42
1650656150000|2022-04-22 19:35:50|95346.4|95296.4|95348.2|95298.2|95356.9|95299.7|95344.5|95281.3|35
1650656160000|2022-04-22 19:36:00|95349.7|95299.7|95344.2|95294.2|95360.8|95300.2|95342.6|95282.3|35
1650656170000|2022-04-22 19:36:10|95344.5|95294.5|95343.7|95293.7|95344.5|95294.5|95343.5|95293.5|22
1650656180000|2022-04-22 19:36:20|95343.8|95293.8|95342.5|95292.5|95359.2|95296.1|95335.6|95271.5|46
1650656190000|2022-04-22 19:36:30|95342.3|95292.3|95342.1|95292.1|95356.6|95295.3|95338.9|95274.3|40
1650656200000|2022-04-22 19:36:40|95341.9|95291.9|95347.7|95297.7|95361|95299.1|95341.9|95279.7|38
1650656210000|2022-04-22 19:36:50|95363|95284.5|95343|95293|95367.4|95303.7|95342.9|95283.7|47
1650656220000|2022-04-22 19:37:00|95343.1|95293.1|95343.9|95293.9|95344.6|95294.6|95342.6|95292.6|33
1650656230000|2022-04-22 19:37:10|95344|95294|95343.8|95293.8|95344.5|95294.5|95343.7|95293.7|14
1650656240000|2022-04-22 19:37:20|95344.5|95294.5|95342.6|95292.6|95344.6|95294.6|95342.6|95292.6|18
1650656250000|2022-04-22 19:37:30|95342.5|95292.5|95346.6|95296.6|95360.9|95297.8|95340.6|95273.4|35
1650656260000|2022-04-22 19:37:40|95347|95297|95346.7|95296.7|95347.5|95297.5|95346.3|95296.3|21
1650656270000|2022-04-22 19:37:50|95346.8|95296.8|95351|95277.4|95359.6|95301.7|95341.4|95277.4|27
1650656280000|2022-04-22 19:38:00|95355.4|95274.7|95341.5|95291.5|95364.2|95300.4|95335.2|95274.7|66
1650656290000|2022-04-22 19:38:10|95340.7|95290.7|95354.4|95272.6|95380.4|95294.1|95339.3|95272.6|74
1650656300000|2022-04-22 19:38:20|95353.9|95273.1|95358.5|95276.3|95360|95280.9|95348|95272.9|58
1650656310000|2022-04-22 19:38:30|95358.4|95276.8|95362.6|95285.2|95363.5|95298.1|95346.1|95276.8|60
1650656320000|2022-04-22 19:38:40|95363.8|95284.2|95339.2|95289.2|95364.9|95297.6|95338.6|95276.7|65
1650656330000|2022-04-22 19:38:50|95351.9|95272.7|95358.3|95281.3|95367.4|95293.3|95337.5|95271.4|69
1650656340000|2022-04-22 19:39:00|95361.4|95279.6|95337|95287|95363.7|95301.4|95337|95279.6|66
1650656350000|2022-04-22 19:39:10|95336.9|95286.9|95359.7|95271.7|95359.7|95293.3|95336.9|95271.7|60
1650656360000|2022-04-22 19:39:20|95359.8|95269|95366.6|95278.6|95366.6|95292.1|95342.1|95266.2|65
1650656370000|2022-04-22 19:39:30|95366.8|95279|95361.3|95284|95368.1|95287.7|95358.6|95277.6|48
1650656380000|2022-04-22 19:39:40|95364.2|95282.1|95374.5|95281.8|95379.3|95310.4|95360.4|95280.7|62
1650656390000|2022-04-22 19:39:50|95369.7|95286.2|95359.6|95279.6|95374.9|95294.1|95344.1|95275|61
1650656400000|2022-04-22 19:40:00|95367.4|95277|95348|95260|95368|95283.1|95333.1|95258.6|70
1650656410000|2022-04-22 19:40:10|95347.1|95261.8|95339.1|95259.5|95349.8|95270.2|95335.8|95246.6|66
1650656420000|2022-04-22 19:40:20|95337.2|95259.2|95349.6|95246.9|95354.1|95261.4|95337|95244.7|63
1650656430000|2022-04-22 19:40:30|95350.7|95245.5|95349.8|95263|95363|95281.2|95331.2|95243.9|65
1650656440000|2022-04-22 19:40:40|95351|95262|95323.8|95236|95351|95268.1|95317.5|95228.8|62
1650656450000|2022-04-22 19:40:50|95323.9|95235.8|95319.2|95234.7|95324.7|95242.3|95313.9|95232.5|58
1650656460000|2022-04-22 19:41:00|95319.4|95234.8|95323.4|95235.9|95325.1|95243.1|95312.5|95226.8|61
1650656470000|2022-04-22 19:41:10|95321.3|95234.4|95318.1|95242.1|95324.4|95243.5|95310.6|95230.8|63
1650656480000|2022-04-22 19:41:20|95320.6|95238.9|95315.6|95230.6|95325.3|95245.1|95309.2|95229.5|69
1650656490000|2022-04-22 19:41:30|95316.7|95228.3|95318.5|95238.2|95323.1|95240.1|95309.2|95228.3|60
1650656500000|2022-04-22 19:41:40|95319.3|95237.7|95342.1|95262.2|95342.3|95281|95316.5|95232.4|51
1650656510000|2022-04-22 19:41:50|95347.9|95258.1|95347.2|95248.5|95355.4|95259.9|95340.1|95243|64
1650656520000|2022-04-22 19:42:00|95347.5|95248.3|95343.7|95255.8|95361.4|95275|95325|95248.3|68
1650656530000|2022-04-22 19:42:10|95343.5|95257.9|95358.4|95252|95359.1|95259.7|95343.5|95248.5|58
1650656540000|2022-04-22 19:42:20|95357.6|95252.4|95359.3|95262.1|95359.5|95265.8|95347|95251.1|59
1650656550000|2022-04-22 19:42:30|95358.2|95262.9|95317.2|95247|95358.2|95273.6|95317.2|95232.7|63
1650656560000|2022-04-22 19:42:40|95319.1|95245.4|95344.3|95264.5|95355.3|95269.1|95311.6|95232.9|69
1650656570000|2022-04-22 19:42:50|95345.7|95265.9|95345.5|95274.1|95355.3|95274.1|95322.4|95240.6|70
1650656580000|2022-04-22 19:43:00|95347.3|95271.8|95355.8|95261.3|95362|95271.9|95347.3|95254.7|62
1650656590000|2022-04-22 19:43:10|95360|95257.5|95355.8|95250.8|95365.4|95272.1|95343.4|95245.5|65
1650656600000|2022-04-22 19:43:20|95356.2|95249.2|95355.4|95259.7|95365.8|95270.4|95345.9|95247.5|67
1650656610000|2022-04-22 19:43:30|95355.2|95259.8|95393.3|95281.3|95397.8|95293.5|95355.2|95253.4|60
1650656620000|2022-04-22 19:43:40|95393.2|95280.9|95392.9|95283.4|95393.5|95291.5|95381|95277.5|56
1650656630000|2022-04-22 19:43:50|95391.5|95284.4|95371.2|95283.6|95393|95292.5|95366|95279.3|58
1650656640000|2022-04-22 19:44:00|95369.5|95285.2|95375.3|95281.2|95381.4|95288.6|95363.4|95272.8|66
1650656650000|2022-04-22 19:44:10|95377|95279.9|95382.7|95285.9|95384.7|95294|95370.9|95276.5|63
1650656660000|2022-04-22 19:44:20|95382.8|95284.3|95374.6|95286.8|95384.3|95294.1|95367.6|95278.1|69
1650656670000|2022-04-22 19:44:30|95376.7|95285|95370.9|95283.1|95379.8|95292.6|95366.5|95278.7|56
1650656680000|2022-04-22 19:44:40|95370.6|95283.9|95375|95279|95376.1|95289.9|95364.1|95278.9|56
1650656690000|2022-04-22 19:44:50|95374.9|95279.1|95376.5|95281.8|95391.2|95300.2|95369.3|95278.5|66
1650656700000|2022-04-22 19:45:00|95376.7|95281.5|95374.7|95288|95387.3|95297.5|95367.7|95268.4|62
1650656710000|2022-04-22 19:45:10|95367.5|95283.3|95363.2|95286.8|95375|95289.5|95361.2|95273.5|58
1650656720000|2022-04-22 19:45:20|95362.4|95287.8|95364.3|95283.1|95374.4|95287.9|95356.1|95273.6|60
1650656730000|2022-04-22 19:45:30|95367.2|95282.6|95365.7|95271.9|95367.7|95285.2|95359.2|95271.9|59
1650656740000|2022-04-22 19:45:40|95366.6|95271.8|95355.8|95276.4|95368.5|95279.7|95353.4|95269.6|47
1650656750000|2022-04-22 19:45:50|95354|95279.7|95373.8|95271.4|95373.8|95281.4|95352.6|95265.4|58
1650656760000|2022-04-22 19:46:00|95369|95275|95362.1|95277|95372.4|95280.2|95349.4|95270|64
1650656770000|2022-04-22 19:46:10|95357.1|95281.5|95358.1|95273.9|95359.5|95281.5|95352.3|95273.6|49
1650656780000|2022-04-22 19:46:20|95357.9|95273.2|95352.3|95271.6|95360.1|95274.7|95348|95263.3|49
1650656790000|2022-04-22 19:46:30|95353.8|95270|95358.8|95268.6|95363|95278.7|95349|95266.4|56
1650656800000|2022-04-22 19:46:40|95358.7|95268.5|95350.8|95274.9|95360.6|95274.9|95349.4|95260.3|54
1650656810000|2022-04-22 19:46:50|95350.3|95277.1|95364.9|95279.1|95372.4|95286.5|95336.5|95267.8|56
1650656820000|2022-04-22 19:47:00|95366.3|95278.9|95354.5|95277.8|95366.3|95282.2|95353|95271.9|69
1650656830000|2022-04-22 19:47:10|95354.3|95276.8|95350.8|95279.3|95356.5|95282.2|95350.4|95272|55
1650656840000|2022-04-22 19:47:20|95350.5|95279.4|95340.2|95290.2|95353.3|95291|95339.1|95276.2|40
1650656850000|2022-04-22 19:47:30|95340.3|95290.3|95360.2|95270.3|95362.3|95291.1|95339.8|95269.2|48
1650656860000|2022-04-22 19:47:40|95359.6|95270.7|95351.6|95274.8|95366.9|95291.5|95339.9|95266|58
1650656870000|2022-04-22 19:47:50|95352.4|95274|95353|95276.6|95359.5|95281.4|95349.5|95268.2|51
1650656880000|2022-04-22 19:48:00|95352.9|95277.3|95364|95290.2|95372.3|95303.2|95346.2|95277.3|51
1650656890000|2022-04-22 19:48:10|95351.7|95301.7|95359.5|95287.6|95375.7|95307.3|95345.6|95279|57
1650656900000|2022-04-22 19:48:20|95371.7|95297.8|95367.7|95290.1|95377.9|95312|95354.8|95286|63
1650656910000|2022-04-22 19:48:30|95368.2|95290|95347.2|95297.2|95379.3|95308.5|95346.9|95280.4|69
1650656920000|2022-04-22 19:48:40|95357.8|95286.2|95359.8|95282.2|95365.6|95296.3|95344.2|95279.5|57
1650656930000|2022-04-22 19:48:50|95358|95283.7|95356.5|95281.1|95361.4|95284.5|95354.2|95279.3|35
1650656940000|2022-04-22 19:49:00|95356.3|95281.3|95352.1|95276.2|95361.1|95282.3|95349.7|95271.6|62
1650656950000|2022-04-22 19:49:10|95353.4|95274.6|95357.3|95262.7|95357.3|95276.1|95345.1|95262.7|55
1650656960000|2022-04-22 19:49:20|95357.4|95263.7|95347.4|95262.2|95357.4|95280.3|95329.9|95262|45
1650656970000|2022-04-22 19:49:30|95341.9|95263.5|95322.5|95272.5|95347.9|95277.1|95322.2|95252.4|52
1650656980000|2022-04-22 19:49:40|95336|95259.4|95339.8|95260.8|95343.4|95271.6|95321.6|95254|57
1650656990000|2022-04-22 19:49:50|95336.8|95263|95335.6|95264.1|95339.5|95273.8|95323.8|95253.7|61
1650657000000|2022-04-22 19:50:00|95326.7|95265.2|95344.9|95265.2|95359|95285|95325.3|95247.4|71
1650657010000|2022-04-22 19:50:10|95341.1|95268.2|95379.1|95286.2|95382.6|95293.8|95334.5|95261.9|75
1650657020000|2022-04-22 19:50:20|95374.5|95287|95357.8|95268.8|95378.8|95287|95350.5|95267.4|72
1650657030000|2022-04-22 19:50:30|95359.4|95268.3|95351.8|95275.2|95361.1|95276.8|95350.5|95263.4|64
1650657040000|2022-04-22 19:50:40|95354.4|95273.5|95358|95264.8|95359.6|95276.9|95350.9|95264.8|65
1650657050000|2022-04-22 19:50:50|95354.3|95272|95355.7|95274.4|95364.4|95278.1|95353.4|95264.8|57
1650657060000|2022-04-22 19:51:00|95356.9|95272.1|95364.4|95272.9|95368|95284.2|95353.6|95268.1|65
1650657070000|2022-04-22 19:51:10|95365.3|95273.1|95358.3|95281.5|95377.5|95292.6|95340.7|95273.1|61
1650657080000|2022-04-22 19:51:20|95359.8|95280|95367.1|95289.4|95375.9|95305.5|95345.9|95276.2|67
1650657090000|2022-04-22 19:51:30|95363.7|95291.6|95367|95290.9|95371.5|95292.8|95363.4|95285.4|50
1650657100000|2022-04-22 19:51:40|95367.4|95291.1|95444.6|95349.3|95452.8|95360.2|95367.4|95288.5|61
1650657110000|2022-04-22 19:51:50|95446|95350|95453|95359.8|95464.7|95366.8|95442.2|95347.4|52
1650657120000|2022-04-22 19:52:00|95447.4|95360.2|95442.9|95355.1|95457.2|95360.9|95439.9|95340.6|54
1650657130000|2022-04-22 19:52:10|95439.7|95356.4|95432.7|95361.1|95446.7|95361.8|95432.7|95351|35
1650657140000|2022-04-22 19:52:20|95424.3|95374.3|95440|95356.5|95441.7|95374.3|95424.3|95345.9|35
1650657150000|2022-04-22 19:52:30|95439.5|95357.9|95448.2|95366.1|95454.5|95378.4|95428.4|95356.6|47
1650657160000|2022-04-22 19:52:40|95448.9|95365.9|95443.3|95365.8|95449.4|95367.7|95443.1|95360|57
1650657170000|2022-04-22 19:52:50|95443.2|95363.6|95447.4|95372.5|95453.7|95386.2|95432|95363.6|55
1650657180000|2022-04-22 19:53:00|95445.9|95375.7|95441.3|95356.2|95446.3|95382.8|95425.3|95356.2|52
1650657190000|2022-04-22 19:53:10|95441.4|95356.1|95420.5|95370.5|95441.4|95372.8|95412.6|95348.6|70
1650657200000|2022-04-22 19:53:20|95431.9|95359|95417.3|95367.3|95440.8|95371.9|95417|95354.1|50
1650657210000|2022-04-22 19:53:30|95428.9|95355.9|95428|95356.4|95431.5|95370.8|95416.7|95352.7|56
1650657220000|2022-04-22 19:53:40|95429.7|95355.2|95428.5|95356.8|95430.7|95369.1|95417|95354.8|39
1650657230000|2022-04-22 19:53:50|95427.7|95357.7|95416.2|95366.2|95429.2|95367.3|95413.3|95352|51
1650657240000|2022-04-22 19:54:00|95416|95366|95426.5|95356.2|95426.5|95366.9|95415.1|95355.9|46
1650657250000|2022-04-22 19:54:10|95426.6|95356.1|95470.2|95396.5|95473|95407.6|95420.9|95356.1|73
1650657260000|2022-04-22 19:54:20|95472.3|95397|95484.4|95401.8|95487.6|95402.2|95472.3|95392.6|67
1650657270000|2022-04-22 19:54:30|95490.2|95395.7|95480.2|95401.3|95512|95419.8|95477.1|95392|72
1650657280000|2022-04-22 19:54:40|95479.8|95401|95479.5|95398.2|95486.9|95405.3|95475.3|95388.5|73
1650657290000|2022-04-22 19:54:50|95480.6|95398.3|95481.2|95407.8|95482.6|95419.4|95464.2|95396.3|55
1650657300000|2022-04-22 19:55:00|95481.7|95408.1|95507.9|95416.5|95507.9|95425.5|95469.6|95406.9|67
1650657310000|2022-04-22 19:55:10|95507.2|95416.6|95492.1|95416.7|95507.2|95420|95488.7|95412.3|57
1650657320000|2022-04-22 19:55:20|95491.4|95417.5|95479.5|95429.5|95496.9|95429.7|95475.8|95414.3|53
1650657330000|2022-04-22 19:55:30|95490.3|95419.6|95487.6|95437.6|95493.7|95437.6|95479.9|95419.6|54
1650657340000|2022-04-22 19:55:40|95499.8|95429.3|95495.4|95445.4|95509|95445.7|95493.1|95427.8|51
1650657350000|2022-04-22 19:55:50|95493.2|95443.2|95517.9|95443.6|95523.1|95456.6|95492.7|95437.8|58
1650657360000|2022-04-22 19:56:00|95506.2|95456.2|95510.6|95460.6|95526.8|95463.9|95502.3|95440.2|51
1650657370000|2022-04-22 19:56:10|95510.7|95460.7|95518.7|95468.7|95518.7|95468.7|95509.1|95459.1|63
1650657380000|2022-04-22 19:56:20|95518.8|95468.8|95525|95475|95536|95480.6|95517.8|95462.4|58
1650657390000|2022-04-22 19:56:30|95525.3|95475.3|95527|95477|95528|95478|95523.9|95473.9|43
1650657400000|2022-04-22 19:56:40|95526.8|95476.8|95528.4|95478.4|95528.5|95478.5|95526.2|95476.2|47
1650657410000|2022-04-22 19:56:50|95528.5|95478.5|95527.1|95477.1|95533.6|95483.6|95526.1|95476.1|62
1650657420000|2022-04-22 19:57:00|95526.4|95476.4|95528.5|95478.5|95529.1|95479.1|95526.4|95476.4|51
1650657430000|2022-04-22 19:57:10|95528.6|95478.6|95525.6|95475.6|95528.9|95478.9|95524.8|95474.8|38
1650657440000|2022-04-22 19:57:20|95525.5|95475.5|95526.4|95476.4|95533.8|95483.8|95524.2|95474.2|41
1650657450000|2022-04-22 19:57:30|95526|95476|95478|95395.1|95526|95476|95459.8|95395.1|57
1650657460000|2022-04-22 19:57:40|95470.1|95400.1|95484.5|95434.5|95495.6|95434.5|95454.6|95390.6|72
1650657470000|2022-04-22 19:57:50|95484.1|95434.1|95488.3|95438.3|95506.9|95446|95484.1|95430.7|45
1650657480000|2022-04-22 19:58:00|95488.6|95438.6|95487|95437|95489|95439|95480.1|95430.1|58
1650657490000|2022-04-22 19:58:10|95487.1|95437.1|95486.4|95436.4|95487.1|95437.1|95485.4|95435.4|29
1650657500000|2022-04-22 19:58:20|95486.1|95436.1|95489.9|95439.9|95489.9|95439.9|95486.1|95436.1|31
1650657510000|2022-04-22 19:58:30|95490|95440|95489.4|95439.4|95490|95440|95488.1|95438.1|43
1650657520000|2022-04-22 19:58:40|95489.3|95439.3|95490.2|95440.2|95490.2|95440.2|95488.8|95438.8|39
1650657530000|2022-04-22 19:58:50|95490.4|95440.4|95488.3|95438.3|95490.4|95440.4|95488|95438|39
1650657540000|2022-04-22 19:59:00|95488.2|95438.2|95486.4|95436.4|95489.1|95439.1|95485.9|95435.9|35
1650657550000|2022-04-22 19:59:10|95485.7|95435.7|95486.5|95436.5|95487|95437|95483.5|95433.5|42
1650657560000|2022-04-22 19:59:20|95486.4|95436.4|95489.6|95439.6|95489.9|95439.9|95486.1|95436.1|37
1650657570000|2022-04-22 19:59:30|95489.9|95439.9|95485.9|95435.9|95489.9|95439.9|95485.7|95435.7|28
1650657580000|2022-04-22 19:59:40|95484.8|95434.8|95484.9|95434.9|95485.2|95435.2|95481.9|95431.9|47
1650657590000|2022-04-22 19:59:50|95484.7|95434.7|95471.9|95421.9|95484.7|95434.7|95471.9|95421.9|60
1650657600000|2022-04-22 20:00:00|95474.1|95424.1|95460.3|95410.3|95476.9|95426.9|95460.3|95410.3|55
1650657610000|2022-04-22 20:00:10|95460.1|95410.1|95455.5|95381.1|95466.9|95410.1|95435.8|95370.6|61
1650657620000|2022-04-22 20:00:20|95443|95393|95455.3|95376.6|95460|95393.3|95441.1|95374.3|55
1650657630000|2022-04-22 20:00:30|95456.4|95375.6|95452.4|95380.3|95459|95391.6|95440.2|95374.7|62
1650657640000|2022-04-22 20:00:40|95440.9|95390.9|95447.4|95365.4|95452.7|95390.9|95438.1|95363.6|56
1650657650000|2022-04-22 20:00:50|95448.1|95365.1|95451.8|95372.9|95457.4|95375.9|95439.3|95363.2|58
1650657660000|2022-04-22 20:01:00|95450.5|95374.9|95439.2|95389.2|95455.5|95393.4|95432.3|95373.9|63
1650657670000|2022-04-22 20:01:10|95451.7|95378.4|95433.7|95383.7|95452|95390.1|95433.4|95378.4|56
1650657680000|2022-04-22 20:01:20|95443.5|95373.5|95437.1|95366.6|95445.6|95383.4|95426.8|95366.5|53
1650657690000|2022-04-22 20:01:30|95427.3|95377.3|95418.1|95368.1|95440.8|95377.9|95418.1|95362.1|55
1650657700000|2022-04-22 20:01:40|95418.4|95368.4|95418.2|95368.2|95430.6|95368.7|95417.9|95357.2|32
1650657710000|2022-04-22 20:01:50|95418.3|95368.3|95416.9|95366.9|95428.8|95368.3|95416|95356.6|37
1650657720000|2022-04-22 20:02:00|95416.8|95366.8|95426.9|95376.9|95430.7|95376.9|95416.3|95358.1|51
1650657730000|2022-04-22 20:02:10|95426.8|95376.8|95418.9|95368.9|95427|95377|95418|95368|47
1650657740000|2022-04-22 20:02:20|95436|95353.1|95408.4|95358.4|95436|95368.2|95401.6|95351.6|52
1650657750000|2022-04-22 20:02:30|95410.6|95360.6|95423.5|95348|95427|95363.4|95404.4|95346.7|67
1650657760000|2022-04-22 20:02:40|95420.7|95346.1|95421.1|95347.7|95427.1|95347.7|95417.6|95337.1|52
1650657770000|2022-04-22 20:02:50|95419.7|95349|95422|95347.6|95424.8|95360|95410|95343.9|46
1650657780000|2022-04-22 20:03:00|95422.9|95346.4|95416|95345.9|95422.9|95356.1|95405.9|95343.6|50
1650657790000|2022-04-22 20:03:10|95417.5|95344.7|95410.8|95340.3|95420.5|95352.7|95398|95336.5|52
1650657800000|2022-04-22 20:03:20|95411.4|95340.1|95422.6|95351.7|95427|95365.4|95401.6|95336.9|56
1650657810000|2022-04-22 20:03:30|95424.5|95348.6|95393.8|95343.8|95428.2|95363.5|95393.8|95332.1|60
1650657820000|2022-04-22 20:03:40|95395.3|95345.3|95405.7|95355.7|95407.9|95357.9|95395.3|95345.3|75
1650657830000|2022-04-22 20:03:50|95406.8|95356.8|95415.8|95365.8|95433.7|95370.3|95397.9|95346.3|75
1650657840000|2022-04-22 20:04:00|95416.7|95366.7|95428.2|95356.6|95432.8|95370.2|95416.6|95355.2|50
1650657850000|2022-04-22 20:04:10|95428.7|95356.5|95429.3|95357.5|95431.4|95357.7|95428.4|95355.8|30
1650657860000|2022-04-22 20:04:20|95418.1|95368.1|95428|95357.8|95430.1|95368.1|95416.2|95356|26
1650657870000|2022-04-22 20:04:30|95428.3|95357.4|95428.4|95357.5|95430|95368.1|95417.8|95356.8|29
1650657880000|2022-04-22 20:04:40|95429.3|95356.8|95414.9|95364.9|95429.7|95368.6|95414.9|95353.6|28
1650657890000|2022-04-22 20:04:50|95415.1|95365.1|95426.6|95354.7|95427|95365.7|95413.8|95354|28
1650657900000|2022-04-22 20:05:00|95428.9|95342.6|95424.3|95333.4|95428.9|95342.6|95416.5|95332.5|65
1650657910000|2022-04-22 20:05:10|95422.3|95336|95425.7|95333.6|95428.2|95336.2|95422.3|95326.3|53
1650657920000|2022-04-22 20:05:20|95425.1|95334.5|95369.9|95268.7|95430.3|95336|95369.5|95268.7|68
1650657930000|2022-04-22 20:05:30|95361.1|95276|95345.6|95266.6|95375.3|95276|95344|95245.8|63
1650657940000|2022-04-22 20:05:40|95350.9|95268.8|95433.8|95317.8|95471.2|95355.2|95350.8|95255.1|66
1650657950000|2022-04-22 20:05:50|95437.5|95321.5|95518.1|95402.1|95518.1|95402.1|95421.7|95305.7|74
1650657960000|2022-04-22 20:06:00|95529.8|95414.6|95516.6|95400.6|95539.5|95423.5|95516.4|95400.4|66
1650657970000|2022-04-22 20:06:10|95516.7|95400.7|95499.2|95383.2|95517.1|95401.1|95495.7|95379.7|47
1650657980000|2022-04-22 20:06:20|95495.1|95379.1|95446.1|95334|95497.7|95398.9|95438.8|95333.5|66
1650657990000|2022-04-22 20:06:30|95444.4|95336.2|95442.3|95343.6|95444.5|95347.7|95436.2|95331.8|49
1650658000000|2022-04-22 20:06:40|95442.7|95347|95527.3|95411.3|95527.3|95411.3|95439.9|95344.5|70
1650658010000|2022-04-22 20:06:50|95518.9|95402.9|95523.8|95409.1|95540.9|95430.8|95496.6|95380.6|66
1650658020000|2022-04-22 20:07:00|95523.9|95409.9|95518.5|95402.5|95526.6|95410.6|95512.9|95396.9|53
1650658030000|2022-04-22 20:07:10|95519|95403|95520.9|95404.9|95523.1|95407.1|95517.5|95402.3|36
1650658040000|2022-04-22 20:07:20|95520.7|95404.7|95511.1|95399.2|95522.9|95410.7|95511.1|95396.8|38
1650658050000|2022-04-22 20:07:30|95513.9|95397.9|95433|95317|95514.1|95400.6|95399.9|95283.9|69
1650658060000|2022-04-22 20:07:40|95432.6|95316.6|95431.6|95315.6|95437.2|95323|95430.6|95314.6|64
1650658070000|2022-04-22 20:07:50|95432.8|95316.8|95433.2|95317.2|95441.7|95325.7|95431.1|95315.1|50
1650658080000|2022-04-22 20:08:00|95433.1|95317.1|95426.3|95314.9|95435.5|95328.4|95425.7|95314.4|55
1650658090000|2022-04-22 20:08:10|95437.8|95321.8|95438|95335.9|95444.8|95340.1|95430.7|95314.7|60
1650658100000|2022-04-22 20:08:20|95437.2|95336|95477.7|95361.7|95479.5|95363.5|95424.2|95324.6|43
1650658110000|2022-04-22 20:08:30|95468.2|95352.2|95524.8|95408.8|95527.8|95411.8|95453.3|95337.3|66
1650658120000|2022-04-22 20:08:40|95525.8|95409.8|95517.2|95401.2|95526.5|95410.5|95510.2|95394.2|61
1650658130000|2022-04-22 20:08:50|95517.7|95401.7|95521.6|95405.6|95523.9|95407.9|95516.5|95400.5|47
1650658140000|2022-04-22 20:09:00|95521.5|95405.5|95520.1|95404.1|95521.5|95405.5|95517.7|95401.7|44
1650658150000|2022-04-22 20:09:10|95520.4|95404.4|95520.7|95404.7|95521.4|95405.4|95517.7|95401.7|50
1650658160000|2022-04-22 20:09:20|95521.2|95405.2|95533.5|95417.5|95537.4|95421.4|95519.6|95403.6|60
1650658170000|2022-04-22 20:09:30|95531.9|95415.9|95480.6|95383.8|95535.6|95419.6|95475.8|95382.9|53
1650658180000|2022-04-22 20:09:40|95478.8|95385.7|95468|95376.7|95486.5|95391.1|95463.8|95366.5|67
1650658190000|2022-04-22 20:09:50|95468.3|95375.2|95471.8|95372|95480.6|95376.9|95465.4|95364|46
1650658200000|2022-04-22 20:10:00|95471.5|95371.7|95456.8|95373.7|95476.3|95378.6|95455.7|95360.3|41
1650658210000|2022-04-22 20:10:10|95459|95372.1|95459.5|95367.2|95467.1|95372.8|95454.1|95363.1|34
1650658220000|2022-04-22 20:10:20|95459.4|95367.1|95459.6|95369|95467.1|95379.8|95455|95362.5|37
1650658230000|2022-04-22 20:10:30|95460.2|95368.3|95458.1|95356.8|95510.4|95394.4|95448.4|95351.4|67
1650658240000|2022-04-22 20:10:40|95454.9|95362.7|95453.3|95365|95465.9|95366.6|95445.7|95356.4|41
1650658250000|2022-04-22 20:10:50|95449.3|95366.7|95449.6|95370.7|95462.4|95381.3|95430.4|95355.5|21
1650658260000|2022-04-22 20:11:00|95449.4|95369.4|95455.7|95375.3|95457.6|95390.1|95439.1|95369.2|38
1650658270000|2022-04-22 20:11:10|95455.1|95376|95453.5|95373|95465.4|95380.2|95451.2|95364.7|15
1650658280000|2022-04-22 20:11:20|95453.9|95372.4|95459.6|95367.9|95461.6|95377.7|95450.5|95366.7|11
1650658290000|2022-04-22 20:11:30|95455.6|95372|95454.2|95362.1|95458.3|95383.9|95432.6|95362.1|29
1650658300000|2022-04-22 20:11:40|95449.6|95366.5|95476.1|95383.9|95476.1|95388.4|95431.4|95353.7|28
1650658310000|2022-04-22 20:11:50|95472.8|95372.4|95516.9|95409.6|95527.2|95419.8|95468.7|95358.9|57
1650658320000|2022-04-22 20:12:00|95517.6|95408|95509.7|95393.7|95517.6|95408|95501.7|95385.7|74
1650658330000|2022-04-22 20:12:10|95511|95395|95516.7|95400.7|95520.1|95404.1|95510.7|95394.7|69
1650658340000|2022-04-22 20:12:20|95517.4|95401.4|95518.8|95402.8|95521.3|95405.3|95516.3|95400.3|29
1650658350000|2022-04-22 20:12:30|95519.1|95403.1|95517|95401|95519.7|95403.7|95516.2|95400.2|23
1650658360000|2022-04-22 20:12:40|95517.5|95401.5|95515.4|95399.4|95518.3|95402.3|95514.5|95398.5|21
1650658370000|2022-04-22 20:12:50|95518.8|95402.8|95519.3|95403.3|95519.4|95404.4|95505.3|95390.3|21
1650658380000|2022-04-22 20:13:00|95521.3|95405.3|95513.9|95397.9|95521.3|95405.3|95508.3|95397|40
1650658390000|2022-04-22 20:13:10|95515.3|95399.3|95510.5|95394.5|95515.3|95399.3|95509.2|95393.2|56
1650658400000|2022-04-22 20:13:20|95509.8|95393.8|95508.9|95392.9|95511.9|95395.9|95507.2|95391.2|45
1650658410000|2022-04-22 20:13:30|95508.6|95392.6|95502.6|95386.6|95509.9|95393.9|95500.2|95384.2|27
1650658420000|2022-04-22 20:13:40|95501.9|95385.9|95501.2|95385.2|95505.8|95389.8|95494.9|95378.9|38
1650658430000|2022-04-22 20:13:50|95501.3|95385.3|95497.1|95381.1|95501.3|95387.3|95493.5|95378.4|42
1650658440000|2022-04-22 20:14:00|95498.6|95382.6|95499.7|95383.7|95506|95390|95466.3|95350.3|79
1650658450000|2022-04-22 20:14:10|95499.5|95383.5|95493|95394.4|95504.1|95395.2|95475.7|95359.7|75
1650658460000|2022-04-22 20:14:20|95495.4|95391.8|95433.4|95335.6|95503.7|95395.1|95433.4|95333.1|50
1650658470000|2022-04-22 20:14:30|95437.7|95332.5|95427.5|95333.9|95447.1|95350.5|95400.5|95314.3|70
1650658480000|2022-04-22 20:14:40|95425.8|95335.7|95458.1|95376.4|95476.8|95376.9|95422.2|95335.7|49
1650658490000|2022-04-22 20:14:50|95473.1|95357.1|95458.9|95374.8|95473.1|95374.8|95454.8|95357.1|40
1650658500000|2022-04-22 20:15:00|95458.8|95375.2|95453.5|95368.8|95463.3|95375.2|95450.3|95359.8|52
1650658510000|2022-04-22 20:15:10|95455.1|95369.8|95456.9|95354.7|95469.8|95369.8|95452.7|95349.1|42
1650658520000|2022-04-22 20:15:20|95458.7|95355.1|95462.3|95348.1|95464.4|95362.9|95449.9|95347.7|44
1650658530000|2022-04-22 20:15:30|95458|95351.8|95460|95354|95466.1|95365.2|95448.6|95349.2|42
1650658540000|2022-04-22 20:15:40|95458.1|95355.8|95448.9|95351.1|95459.8|95360.9|95447.5|95347.9|38
1650658550000|2022-04-22 20:15:50|95451.5|95348.5|95438.2|95332.5|95491.1|95377.5|95438.2|95332.5|75
1650658560000|2022-04-22 20:16:00|95439.5|95331.6|95434.8|95332|95442.4|95332|95402.5|95300.9|71
1650658570000|2022-04-22 20:16:10|95440.8|95324.8|95418.4|95312.1|95442.3|95326.7|95411.3|95311.5|18
1650658580000|2022-04-22 20:16:20|95417.9|95312.6|95421.7|95305.7|95422|95315.6|95412.1|95305.7|10
1650658590000|2022-04-22 20:16:30|95417.3|95308.7|95419.1|95314.9|95422.3|95319.6|95413.5|95307.5|18
1650658600000|2022-04-22 20:16:40|95420.3|95313.7|95424.5|95310.9|95424.5|95318.1|95419|95308.8|16
1650658610000|2022-04-22 20:16:50|95426.5|95312.6|95420.8|95316.2|95426.5|95323.7|95410.9|95312.2|12
1650658620000|2022-04-22 20:17:00|95419.9|95315.4|95417.1|95322.2|95419.9|95328.1|95412.4|95315.4|10
1650658630000|2022-04-22 20:17:10|95415.2|95321.2|95405.2|95323.1|95415.2|95345.2|95394.3|95320.2|22
1650658640000|2022-04-22 20:17:20|95405.6|95323|95404.7|95322.2|95415.1|95325.3|95401.4|95308.2|46
1650658650000|2022-04-22 20:17:30|95404.5|95321.9|95407.1|95314|95412.2|95324.1|95404.2|95311|24
1650658660000|2022-04-22 20:17:40|95406.5|95315.5|95404.4|95311.1|95407.7|95317.9|95401.4|95311.1|14
1650658670000|2022-04-22 20:17:50|95405.3|95310.1|95404|95320|95406.3|95329.1|95398.2|95310.1|31
1650658680000|2022-04-22 20:18:00|95399|95322.4|95417.5|95327.6|95435.3|95341.6|95387.8|95316.9|43
1650658690000|2022-04-22 20:18:10|95424.1|95308.1|95406.8|95313.9|95424.1|95332|95403.2|95305.6|37
1650658700000|2022-04-22 20:18:20|95407.1|95315.1|95406.7|95312.7|95408.2|95319|95402.7|95310.6|29
1650658710000|2022-04-22 20:18:30|95407.9|95311.5|95404|95313.5|95410|95316.6|95402.7|95308.4|17
1650658720000|2022-04-22 20:18:40|95405.2|95312.3|95404.1|95310.8|95405.2|95322|95397.5|95310.8|9
1650658730000|2022-04-22 20:18:50|95403.8|95311.1|95402|95312.8|95407.2|95315.7|95399.8|95308.9|13
1650658740000|2022-04-22 20:19:00|95402.3|95311.7|95399.1|95317.4|95408.3|95317.4|95399.1|95303|15
1650658750000|2022-04-22 20:19:10|95403.5|95311.3|95401.4|95319.5|95408.1|95320.8|95400.5|95306.2|19
1650658760000|2022-04-22 20:19:20|95401.7|95319.7|95400.9|95314|95406.3|95320.2|95398.1|95312.9|21
1650658770000|2022-04-22 20:19:30|95399.4|95315.6|95399|95315.4|95400.8|95317|95397.2|95312.2|29
1650658780000|2022-04-22 20:19:40|95399.2|95315.3|95403.4|95308.2|95403.4|95317.5|95398.5|95308.2|12
1650658790000|2022-04-22 20:19:50|95398.7|95316.1|95399.6|95319.9|95400.7|95324.4|95397.8|95310.9|15
1650658800000|2022-04-22 20:20:00|95399.7|95321.3|95396.3|95314.2|95399.7|95322.1|95393.5|95314.2|20
1650658810000|2022-04-22 20:20:10|95399.2|95308.2|95399.3|95312.6|95399.3|95320.8|95391|95302.3|31
1650658820000|2022-04-22 20:20:20|95400.1|95309.3|95396.1|95306.9|95400.1|95315.5|95394.5|95301.7|43
1650658830000|2022-04-22 20:20:30|95393.3|95306.7|95396.9|95304.1|95397.8|95312.5|95392.7|95302.5|23
1650658840000|2022-04-22 20:20:40|95396|95303.5|95400.3|95296.6|95400.3|95303.5|95396|95296.6|6
1650658850000|2022-04-22 20:20:50|95392.8|95306.3|95395.4|95302.8|95395.4|95309.3|95392.8|95302.8|6
1650658860000|2022-04-22 20:21:00|95396.1|95300.1|95395.3|95304|95398.4|95313.3|95392.7|95300.1|24
1650658870000|2022-04-22 20:21:10|95395.6|95302.6|95394.9|95305.1|95395.6|95309.8|95392.4|95302.6|10
1650658880000|2022-04-22 20:21:20|95395.1|95304.1|95392.8|95306.2|95395.4|95311.8|95391.9|95303.8|20
1650658890000|2022-04-22 20:21:30|95394.5|95300.7|95390.3|95302.3|95397|95302.3|95390.3|95292|11
1650658900000|2022-04-22 20:21:40|95391.1|95306.2|95392.7|95300.2|95393.4|95307.6|95389.4|95297.5|6
1650658910000|2022-04-22 20:21:50|95393.2|95298.6|95383.7|95311.3|95394.1|95312.4|95383.7|95295.9|7
1650658920000|2022-04-22 20:22:00|95386.4|95310.7|95386.6|95282|95397.1|95312.1|95380|95282|50
1650658930000|2022-04-22 20:22:10|95386|95282.4|95392|95276|95392.9|95288.9|95380.6|95274.6|11
1650658940000|2022-04-22 20:22:20|95386.1|95282.4|95389.5|95280.5|95389.5|95288.1|95380.4|95278|14
1650658950000|2022-04-22 20:22:30|95389.4|95280.6|95386.9|95286.2|95389.4|95295.3|95380.1|95280.6|10
1650658960000|2022-04-22 20:22:40|95387.1|95284.7|95377.6|95293.6|95387.1|95296.4|95376.6|95284.7|23
1650658970000|2022-04-22 20:22:50|95378.4|95292.1|95392|95305.9|95422|95325.9|95373.9|95292.1|56
1650658980000|2022-04-22 20:23:00|95393|95305.5|95399.8|95293.5|95401.9|95305.5|95393|95293.2|18
1650658990000|2022-04-22 20:23:10|95399.6|95293.4|95397.9|95294.9|95404|95300.1|95393.9|95289.2|13
1650659000000|2022-04-22 20:23:20|95396.9|95294.6|95389.9|95309.6|95396.9|95309.6|95389.9|95294.6|16
1650659010000|2022-04-22 20:23:30|95389.3|95311.5|95387.3|95311.5|95390.8|95311.5|95387.3|95303.9|12
1650659020000|2022-04-22 20:23:40|95385.1|95314|95387.5|95312.1|95391.7|95324.3|95374.3|95302.9|15
1650659030000|2022-04-22 20:23:50|95385.9|95313.7|95385.4|95313.3|95396.1|95316.3|95384.9|95306.4|25
1650659040000|2022-04-22 20:24:00|95392.2|95300.5|95387.1|95306.9|95392.2|95309.3|95385.7|95300.5|24
1650659050000|2022-04-22 20:24:10|95386.5|95308.1|95389.5|95304.1|95389.5|95311.4|95384.9|95304.1|11
1650659060000|2022-04-22 20:24:20|95387.3|95307.8|95387.5|95306|95389.6|95312.9|95385|95301.7|20
1650659070000|2022-04-22 20:24:30|95386|95309.4|95392.6|95298.4|95392.6|95309.4|95386|95296.3|17
1650659080000|2022-04-22 20:24:40|95392.8|95297|95392.7|95297.7|95396.7|95311|95388.1|95297|11
1650659090000|2022-04-22 20:24:50|95392.1|95298.6|95396.4|95291.9|95396.9|95298.6|95392.1|95291.9|8
1650659100000|2022-04-22 20:25:00|95396.5|95292|95393.1|95307|95396.5|95308.7|95388.9|95292|26
1650659110000|2022-04-22 20:25:10|95393.6|95306.1|95389.7|95310|95393.7|95314.4|95388.1|95305.6|20
1650659120000|2022-04-22 20:25:20|95390.6|95308|95389.2|95309.1|95391.1|95312.3|95387.9|95306.9|18
1650659130000|2022-04-22 20:25:30|95388.1|95310.5|95395.6|95309.6|95406.9|95314|95388.1|95297.6|36
1650659140000|2022-04-22 20:25:40|95395.5|95309.5|95399.7|95305.9|95401.1|95309.5|95395.5|95302.5|28
1650659150000|2022-04-22 20:25:50|95399.3|95306|95397.7|95305.2|95399.6|95309|95395.8|95304.7|24
1650659160000|2022-04-22 20:26:00|95397.8|95305.3|95390|95311.1|95398.1|95313.3|95388.8|95305.3|27
1650659170000|2022-04-22 20:26:10|95390.4|95310.9|95390.5|95308|95390.5|95313.7|95387.1|95308|13
1650659180000|2022-04-22 20:26:20|95390.7|95307.9|95392.7|95313.8|95392.7|95314.1|95389.2|95306.8|10
1650659190000|2022-04-22 20:26:30|95392.6|95313.6|95395.7|95299.7|95401.2|95315.7|95385|95295.9|20
1650659200000|2022-04-22 20:26:40|95398.2|95297.1|95387.9|95313.3|95398.2|95313.3|95387.3|95297.1|17
1650659210000|2022-04-22 20:26:50|95387.6|95313.5|95393.5|95308.1|95393.5|95325.6|95375.3|95305.9|23
1650659220000|2022-04-22 20:27:00|95394.6|95307|95382.9|95307.6|95394.6|95309.1|95382.3|95301.7|26
1650659230000|2022-04-22 20:27:10|95381.1|95308.7|95382.3|95306.1|95386.5|95309.3|95380|95301.3|11
1650659240000|2022-04-22 20:27:20|95384|95305.6|95415.8|95321.3|95429.6|95324.8|95382|95294.3|38
1650659250000|2022-04-22 20:27:30|95413.7|95326.7|95413|95318.3|95419.4|95326.7|95411|95309.5|37
1650659260000|2022-04-22 20:27:40|95411.8|95318.4|95413.8|95316.4|95415.6|95318.4|95411.4|95310.9|17
1650659270000|2022-04-22 20:27:50|95414.8|95318.1|95411.2|95322.7|95415.5|95327.4|95409|95315.6|16
1650659280000|2022-04-22 20:28:00|95411.6|95320.7|95410|95317.6|95411.7|95325.5|95406.5|95315.8|19
1650659290000|2022-04-22 20:28:10|95407.2|95317.7|95412|95314.5|95412|95323|95406.9|95314.5|8
1650659300000|2022-04-22 20:28:20|95409.2|95322.2|95409.2|95318.1|95411.3|95322.8|95407.6|95317|9
1650659310000|2022-04-22 20:28:30|95410.6|95316.8|95414.6|95309|95414.6|95318.1|95409.6|95309|7
1650659320000|2022-04-22 20:28:40|95410.2|95319.2|95410.2|95326.2|95411.4|95332.5|95408.7|95315.1|25
1650659330000|2022-04-22 20:28:50|95410.3|95326.3|95412.6|95330|95417.2|95336.2|95409.5|95319.1|42
1650659340000|2022-04-22 20:29:00|95412.5|95330.2|95406.4|95323.2|95413.8|95332.4|95404.9|95323.2|35
1650659350000|2022-04-22 20:29:10|95432.5|95316.5|95403.7|95316.7|95432.5|95321.5|95402.4|95304.9|58
1650659360000|2022-04-22 20:29:20|95403.4|95316.9|95403.3|95310.7|95404.3|95320.5|95397.5|95307.6|41
1650659370000|2022-04-22 20:29:30|95404.3|95309.1|95400.7|95310|95405.6|95318.6|95392.8|95297.1|38
1650659380000|2022-04-22 20:29:40|95399.4|95312.6|95400.2|95302.3|95408.1|95328.5|95391.4|95296|44
1650659390000|2022-04-22 20:29:50|95401.8|95300.6|95396.5|95325.4|95402.2|95325.4|95393.2|95300.1|35
1650659400000|2022-04-22 20:30:00|95384.9|95334.9|95393.6|95319.4|95396|95335.2|95383.2|95319.4|17
1650659410000|2022-04-22 20:30:10|95393.3|95319.8|95405.8|95312.2|95420.8|95321.2|95390.6|95303.9|16
1650659420000|2022-04-22 20:30:20|95402.7|95313.2|95408.1|95294.2|95408.7|95326.8|95395.3|95291.5|19
1650659430000|2022-04-22 20:30:30|95409|95293|95418.9|95314.4|95423.4|95328.3|95404.1|95292|33
1650659440000|2022-04-22 20:30:40|95420.5|95315.1|95427.5|95311.5|95437.3|95321.3|95405.5|95296.7|57
1650659450000|2022-04-22 20:30:50|95422.6|95313.4|95429.1|95313.1|95434.3|95320.1|95403.2|95303.6|50
1650659460000|2022-04-22 20:31:00|95428.5|95312.5|95427.6|95311.6|95436.7|95325.7|95404.4|95305.3|61
1650659470000|2022-04-22 20:31:10|95423.4|95307.4|95372.9|95322.9|95430.5|95331.5|95372.9|95304.5|69
1650659480000|2022-04-22 20:31:20|95395.1|95312.5|95401.6|95318.6|95424.3|95326.6|95376.2|95304.9|48
1650659490000|2022-04-22 20:31:30|95399.2|95319.1|95396.6|95309.4|95427.9|95323.7|95395.4|95305.1|44
1650659500000|2022-04-22 20:31:40|95399.8|95308.3|95395.6|95309.7|95401.3|95312.3|95393.1|95306.8|39
1650659510000|2022-04-22 20:31:50|95395.1|95308.6|95399|95313.1|95399|95313.1|95393.7|95302.8|21
1650659520000|2022-04-22 20:32:00|95401|95306.6|95426.2|95310.2|95428.8|95324|95391.9|95304.7|52
1650659530000|2022-04-22 20:32:10|95425.2|95309.2|95433.3|95317.3|95433.3|95325.9|95403.7|95306.6|43
1650659540000|2022-04-22 20:32:20|95432.5|95316.5|95432.4|95316.4|95438.4|95324.1|95407.4|95311.8|46
1650659550000|2022-04-22 20:32:30|95431.4|95315.4|95423.5|95310|95441|95325|95399.6|95309|48
1650659560000|2022-04-22 20:32:40|95419.2|95311.2|95416.9|95314.4|95439.7|95323.7|95402.1|95309.8|47
1650659570000|2022-04-22 20:32:50|95413.8|95315.8|95428.6|95312.6|95441.9|95325.9|95406.1|95309.3|43
1650659580000|2022-04-22 20:33:00|95418.9|95315|95417.4|95317.3|95441.9|95325.9|95403.9|95309.7|49
1650659590000|2022-04-22 20:33:10|95416.8|95317.2|95416.4|95326.1|95441.4|95331.6|95396.4|95305.3|58
1650659600000|2022-04-22 20:33:20|95416|95330.6|95420.4|95311.3|95433.1|95337.1|95398|95303.4|63
1650659610000|2022-04-22 20:33:30|95411.8|95310.3|95418.8|95311.7|95436.8|95332.1|95400.9|95304.3|58
1650659620000|2022-04-22 20:33:40|95421.6|95307.8|95405.8|95313.2|95421.6|95322.3|95403.6|95307.8|24
1650659630000|2022-04-22 20:33:50|95405.6|95313.1|95404.3|95315.1|95411.5|95319.4|95399.9|95312.5|25
1650659640000|2022-04-22 20:34:00|95406.3|95309.2|95410.2|95315.6|95410.2|95324.6|95400.6|95308.4|12
1650659650000|2022-04-22 20:34:10|95403|95318.1|95402.1|95317.2|95423.8|95318.1|95402.1|95304.6|21
1650659660000|2022-04-22 20:34:20|95400.7|95317|95400.1|95319.9|95405.3|95329.6|95400|95315.8|9
1650659670000|2022-04-22 20:34:30|95405.6|95318.8|95403.8|95318.1|95405.6|95321.1|95398.5|95316.9|6
1650659680000|2022-04-22 20:34:40|95395.2|95318.5|95386|95336|95396.1|95344.7|95385.7|95316.2|10
1650659690000|2022-04-22 20:34:50|95395.7|95323.1|95396.8|95315.4|95403.1|95323.1|95395.7|95312.7|12
1650659700000|2022-04-22 20:35:00|95395.5|95317.5|95395|95311.5|95397.3|95317.5|95392|95306.7|19
1650659710000|2022-04-22 20:35:10|95398|95305|95400.4|95303.6|95401.3|95309|95395.4|95303.6|9
1650659720000|2022-04-22 20:35:20|95402.3|95303|95396.6|95309.4|95404|95323.8|95394.2|95301.7|28
1650659730000|2022-04-22 20:35:30|95394.5|95309.2|95392.5|95306.6|95398.6|95309.3|95390.4|95303.6|24
1650659740000|2022-04-22 20:35:40|95390.8|95308.2|95392.4|95306.5|95396.2|95308.2|95390.8|95303.5|11
1650659750000|2022-04-22 20:35:50|95391.9|95307.2|95410.6|95311.4|95431.9|95339.6|95389.2|95300.9|7
1650659760000|2022-04-22 20:36:00|95424|95308|95468.2|95352.2|95524.7|95408.7|95424|95308|80
1650659770000|2022-04-22 20:36:10|95478.6|95362.6|95464.5|95348.5|95482.4|95366.4|95461.6|95348.4|50
1650659780000|2022-04-22 20:36:20|95464.6|95348.6|95467|95351|95467.6|95351.6|95464.6|95348.6|9
1650659790000|2022-04-22 20:36:30|95467.6|95351.6|95465.9|95349.9|95468.6|95352.6|95465.9|95349.9|14
1650659800000|2022-04-22 20:36:40|95466.3|95350.3|95467.9|95351.9|95469.7|95353.7|95455.5|95339.5|19
1650659810000|2022-04-22 20:36:50|95468.2|95352.2|95466|95350|95468.2|95352.2|95466|95350|6
1650659820000|2022-04-22 20:37:00|95467.2|95351.2|95468.4|95352.4|95469.9|95353.9|95467.1|95351.1|11
1650659830000|2022-04-22 20:37:10|95468.6|95352.6|95468.7|95352.7|95469.1|95353.1|95468.4|95352.4|7
1650659840000|2022-04-22 20:37:20|95468.5|95352.5|95466.5|95350.5|95470|95354|95466.5|95350.5|9
1650659850000|2022-04-22 20:37:30|95462.2|95346.2|95465.9|95349.9|95465.9|95349.9|95462.2|95346.2|7
1650659860000|2022-04-22 20:37:40|95465.2|95354.9|95466.3|95350.3|95466.9|95355.1|95463|95350.3|8
1650659870000|2022-04-22 20:37:50|95466.1|95350.1|95460.7|95360|95466.1|95361.7|95450.7|95350|5
1650659880000|2022-04-22 20:38:00|95460|95352.5|95466.4|95350.4|95467.6|95357.5|95451.7|95347.9|34
1650659890000|2022-04-22 20:38:10|95467.3|95351.3|95465.3|95353.1|95469|95353.4|95462.3|95349.1|23
1650659900000|2022-04-22 20:38:20|95463|95357.1|95339.6|95223.6|95485.8|95369.8|95339.6|95223.6|47
1650659910000|2022-04-22 20:38:30|95370.6|95254.6|95432|95316|95442.3|95326.3|95359.4|95243.4|52
1650659920000|2022-04-22 20:38:40|95439.3|95323.3|95437.8|95321.8|95452.9|95336.9|95425.5|95309.5|74
1650659930000|2022-04-22 20:38:50|95453|95337|95450.9|95334.9|95483.4|95367.4|95439.9|95323.9|80
1650659940000|2022-04-22 20:39:00|95453.6|95337.6|95430.4|95314.4|95454.6|95338.6|95423.9|95307.9|64
1650659950000|2022-04-22 20:39:10|95427.3|95311.3|95425.1|95310.9|95431.4|95315.4|95416.8|95306.8|32
1650659960000|2022-04-22 20:39:20|95423.3|95307.3|95421.9|95305.9|95424.9|95308.9|95419.6|95303.6|13
1650659970000|2022-04-22 20:39:30|95417|95313.5|95421.4|95305.4|95422.1|95313.7|95417|95305.1|12
1650659980000|2022-04-22 20:39:40|95424.2|95309|95427.9|95311.9|95431.4|95315.4|95423.2|95307.3|11
1650659990000|2022-04-22 20:39:50|95426.2|95317.8|95420.8|95307.5|95426.5|95323.5|95413.9|95305.5|18
1650660000000|2022-04-22 20:40:00|95418.4|95309.3|95449.6|95333.6|95465.7|95349.7|95409.5|95307.7|48
1650660010000|2022-04-22 20:40:10|95450.3|95334.3|95452.3|95336.3|95452.4|95336.4|95448.1|95332.1|42
1650660020000|2022-04-22 20:40:20|95452.4|95336.4|95456.6|95340.6|95461|95345|95452.3|95336.3|26
1650660030000|2022-04-22 20:40:30|95455.6|95339.6|95462|95346|95462|95346|95455|95339|16
1650660040000|2022-04-22 20:40:40|95461.5|95345.5|95456.8|95340.8|95461.7|95345.7|95456.7|95340.7|16
1650660050000|2022-04-22 20:40:50|95457.2|95341.2|95464.8|95348.8|95466.8|95350.8|95455.9|95339.9|29
1650660060000|2022-04-22 20:41:00|95465.4|95349.4|95463.3|95347.3|95465.8|95349.8|95457.8|95341.8|26
1650660070000|2022-04-22 20:41:10|95464.5|95348.5|95461.6|95345.6|95467.6|95351.6|95456.5|95340.5|16
1650660080000|2022-04-22 20:41:20|95461.9|95345.9|95459.4|95343.4|95471.9|95355.9|95459.4|95343.4|34
1650660090000|2022-04-22 20:41:30|95460.2|95344.2|95461.1|95345.1|95468.5|95352.5|95460.1|95344.1|25
1650660100000|2022-04-22 20:41:40|95460.1|95344.1|95470|95354|95470|95354|95460.1|95344.1|23
1650660110000|2022-04-22 20:41:50|95470.8|95354.8|95463.8|95347.8|95474.6|95358.6|95462.9|95346.9|36
1650660120000|2022-04-22 20:42:00|95464|95348|95466.8|95350.8|95470.6|95354.6|95463.9|95347.9|17
1650660130000|2022-04-22 20:42:10|95466.9|95350.9|95463.4|95347.4|95466.9|95350.9|95462.8|95346.8|20
1650660140000|2022-04-22 20:42:20|95463|95347|95464.3|95348.3|95469.7|95353.7|95463|95347|21
1650660150000|2022-04-22 20:42:30|95463.5|95347.5|95458.7|95342.7|95463.9|95347.9|95458.6|95342.6|21
1650660160000|2022-04-22 20:42:40|95459.1|95343.1|95466.1|95350.1|95471.8|95355.8|95459.1|95343.1|21
1650660170000|2022-04-22 20:42:50|95466.6|95350.6|95465.4|95349.4|95474.2|95358.2|95460.1|95344.1|31
1650660180000|2022-04-22 20:43:00|95466.4|95350.4|95454.8|95338.8|95475.8|95359.8|95444.1|95328.1|75
1650660190000|2022-04-22 20:43:10|95452.4|95336.4|95463.3|95347.3|95469.6|95353.6|95451.5|95335.5|42
1650660200000|2022-04-22 20:43:20|95451.8|95335.8|95451.6|95335.6|95460.6|95344.6|95448.2|95333.5|14
1650660210000|2022-04-22 20:43:30|95449.8|95333.8|95453.5|95337.5|95465.4|95349.4|95449.8|95333.8|21
1650660220000|2022-04-22 20:43:40|95455.3|95339.3|95457.1|95341.1|95464.4|95356.3|95448.8|95337.8|20
1650660230000|2022-04-22 20:43:50|95458.6|95342.6|95436.8|95322.5|95465|95349|95435.3|95319.3|79
1650660240000|2022-04-22 20:44:00|95429|95313.4|95433.7|95317.7|95461.5|95345.5|95394|95278|78
1650660250000|2022-04-22 20:44:10|95436.5|95320.5|95436.5|95320.5|95448.5|95332.5|95422.5|95307.6|63
1650660260000|2022-04-22 20:44:20|95436.2|95320.2|95439.8|95323.8|95450|95334|95408.8|95292.8|75
1650660270000|2022-04-22 20:44:30|95440.2|95324.2|95430.8|95320.8|95453.2|95337.2|95428.5|95312.5|72
1650660280000|2022-04-22 20:44:40|95433|95320.5|95429.5|95313.5|95434.8|95325.6|95423.6|95312|45
1650660290000|2022-04-22 20:44:50|95390.3|95340.3|95397.1|95347.1|95398.9|95348.9|95390.1|95340.1|26
1650660300000|2022-04-22 20:45:00|95400.7|95350.7|95399.6|95349.6|95400.7|95350.7|95398.5|95348.5|21
1650660310000|2022-04-22 20:45:10|95399.1|95349.1|95395.7|95345.7|95402.5|95352.5|95393.6|95343.6|31
1650660320000|2022-04-22 20:45:20|95396.1|95346.1|95389.6|95339.6|95399.6|95349.6|95389.6|95339.6|29
1650660330000|2022-04-22 20:45:30|95388.8|95338.8|95398.2|95348.2|95399.2|95349.2|95388.1|95338.1|15
1650660340000|2022-04-22 20:45:40|95398.6|95348.6|95397.8|95347.8|95398.9|95348.9|95394.1|95344.1|14
1650660350000|2022-04-22 20:45:50|95397.9|95347.9|95397.1|95347.1|95398.7|95348.7|95396.3|95346.3|10
1650660360000|2022-04-22 20:46:00|95397.3|95347.3|95397.8|95347.8|95398.2|95348.2|95397.3|95347.3|15
1650660370000|2022-04-22 20:46:10|95397.5|95347.5|95397.1|95347.1|95402.3|95352.3|95396.2|95346.2|11
1650660380000|2022-04-22 20:46:20|95397.4|95347.4|95397.9|95347.9|95398.8|95348.8|95397|95347|6
1650660390000|2022-04-22 20:46:30|95396.5|95346.5|95397.9|95347.9|95397.9|95347.9|95396.5|95346.5|8
1650660400000|2022-04-22 20:46:40|95397.4|95347.4|95397.8|95347.8|95397.9|95347.9|95397.2|95347.2|7
1650660410000|2022-04-22 20:46:50|95398.8|95348.8|95397.7|95347.7|95398.8|95348.8|95397.2|95347.2|7
1650660420000|2022-04-22 20:47:00|95398|95348|95420.4|95325.2|95421.9|95349.3|95397.7|95321.5|13
1650660430000|2022-04-22 20:47:10|95423|95323|95419.2|95325.4|95423|95346.9|95395.8|95323|11
1650660440000|2022-04-22 20:47:20|95396.6|95346.6|95397.6|95347.6|95421.1|95350.5|95396.6|95327.7|10
1650660450000|2022-04-22 20:47:30|95397|95347|95398.1|95348.1|95423.6|95348.1|95397|95324.9|5
1650660460000|2022-04-22 20:47:40|95400|95350|95428.1|95327.5|95429.3|95350|95400|95326.7|5
1650660470000|2022-04-22 20:47:50|95424.4|95325.2|95399.3|95349.3|95426.8|95349.3|95398.5|95322.5|10
1650660480000|2022-04-22 20:48:00|95399.2|95349.2|95423.1|95325.7|95423.1|95349.2|95399.2|95325.7|2
1650660490000|2022-04-22 20:48:10|95428.1|95328.9|95400.4|95350.4|95428.1|95350.8|95400.4|95328.1|12
1650660500000|2022-04-22 20:48:20|95399.7|95349.7|95399.9|95349.9|95400|95350|95399.7|95349.7|5
1650660510000|2022-04-22 20:48:30|95399.3|95349.3|95399.7|95349.7|95400.7|95350.7|95399.1|95349.1|4
1650660520000|2022-04-22 20:48:40|95398.3|95348.3|95403.7|95353.7|95407.1|95357.1|95394.8|95344.8|44
1650660530000|2022-04-22 20:48:50|95402.6|95352.6|95403.6|95353.6|95425.4|95358.9|95396|95326.4|63
1650660540000|2022-04-22 20:49:00|95405|95355|95406.9|95356.9|95410.8|95360.8|95396.1|95346.1|68
1650660550000|2022-04-22 20:49:10|95407.5|95357.5|95404.4|95354.4|95407.5|95357.5|95396.3|95346.3|39
1650660560000|2022-04-22 20:49:20|95404.3|95354.3|95402.4|95352.4|95404.7|95354.7|95402.4|95352.4|21
1650660570000|2022-04-22 20:49:30|95402.6|95352.6|95400.9|95350.9|95403.5|95353.5|95397.7|95347.7|16
1650660580000|2022-04-22 20:49:40|95401.1|95351.1|95406.5|95356.5|95406.5|95356.5|95390.8|95340.8|26
1650660590000|2022-04-22 20:49:50|95406.7|95356.7|95397.5|95347.5|95408.7|95358.7|95389.3|95339.3|58
1650660600000|2022-04-22 20:50:00|95397.4|95347.4|95396.9|95346.9|95409.1|95359.1|95389.3|95339.3|42
1650660610000|2022-04-22 20:50:10|95424.2|95316.6|95396.9|95346.9|95430.1|95350.9|95395.8|95311.4|15
1650660620000|2022-04-22 20:50:20|95397.2|95347.2|95397.9|95347.9|95397.9|95347.9|95396|95346|12
1650660630000|2022-04-22 20:50:30|95398|95348|95379.7|95329.7|95405.5|95349.2|95369.6|95276.5|38
1650660640000|2022-04-22 20:50:40|95371.3|95321.3|95382.7|95332.7|95445.4|95337.9|95355|95269.2|67
1650660650000|2022-04-22 20:50:50|95382.5|95332.5|95383.1|95333.1|95414.5|95333.5|95382.1|95292.3|15
1650660660000|2022-04-22 20:51:00|95383|95333|95384|95334|95385.8|95335.8|95378.4|95328.4|19
1650660670000|2022-04-22 20:51:10|95387.1|95337.1|95382.3|95332.3|95387.1|95337.1|95381.1|95331.1|12
1650660680000|2022-04-22 20:51:20|95404.5|95308.9|95381.9|95331.9|95411.2|95332.9|95381.5|95302|11
1650660690000|2022-04-22 20:51:30|95381.7|95331.7|95412.7|95315.7|95417.2|95332.4|95381.7|95301.8|58
1650660700000|2022-04-22 20:51:40|95412.2|95307.8|95383.1|95333.1|95414.9|95333.1|95383.1|95302.6|38
1650660710000|2022-04-22 20:51:50|95410.2|95307.5|95398.2|95304.8|95410.2|95328|95375.3|95285.8|34
1650660720000|2022-04-22 20:52:00|95377.3|95327.3|95371.6|95321.6|95403.4|95327.3|95371.5|95291.3|24
1650660730000|2022-04-22 20:52:10|95372.6|95322.6|95372.5|95322.5|95403.4|95322.8|95371.2|95292.4|23
1650660740000|2022-04-22 20:52:20|95373.1|95323.1|95400.6|95296|95400.6|95323.1|95371.3|95292.5|32
1650660750000|2022-04-22 20:52:30|95400.7|95295.7|95397.9|95297.6|95405.5|95323.5|95373.5|95294.5|19
1650660760000|2022-04-22 20:52:40|95396.6|95298.3|95395.6|95300.8|95411.3|95302|95395.4|95295.5|40
1650660770000|2022-04-22 20:52:50|95373|95323|95396.6|95297.3|95396.6|95323.7|95372.3|95297.3|16
1650660780000|2022-04-22 20:53:00|95406.2|95290.2|95374.6|95324.6|95408.8|95325.1|95374.6|95290.2|15
1650660790000|2022-04-22 20:53:10|95405.4|95293.8|95374.4|95324.4|95408.2|95324.4|95374.4|95293.8|5
1650660800000|2022-04-22 20:53:20|95399.8|95296.5|95378.5|95328.5|95422.3|95336.5|95377.2|95292.6|32
1650660810000|2022-04-22 20:53:30|95380.3|95330.3|95422.9|95306.9|95432.3|95330.3|95380.3|95304.2|32
1650660820000|2022-04-22 20:53:40|95425.1|95309.1|95421.7|95312.3|95426.1|95312.7|95413.8|95303.2|24
1650660830000|2022-04-22 20:53:50|95421.3|95311.9|95424.9|95308.9|95425.2|95315.1|95419.1|95308|7
1650660840000|2022-04-22 20:54:00|95424.7|95308.7|95419.8|95309.2|95429.9|95314.3|95417.6|95302.9|50
1650660850000|2022-04-22 20:54:10|95420.9|95305.8|95406.1|95311.3|95422|95330.7|95380.7|95296.9|42
1650660860000|2022-04-22 20:54:20|95415.4|95299.4|95369.6|95319.6|95415.4|95332.2|95366.3|95284.2|24
1650660870000|2022-04-22 20:54:30|95373.7|95323.7|95398.8|95282.8|95407.3|95323.7|95370.2|95281.4|28
1650660880000|2022-04-22 20:54:40|95398.9|95282.9|95399.5|95283.5|95403.7|95287.7|95395.3|95279.3|36
1650660890000|2022-04-22 20:54:50|95400.6|95284.6|95394.2|95281.2|95400.9|95284.9|95391.7|95277.5|25
1650660900000|2022-04-22 20:55:00|95405.7|95289.7|95445.3|95329.3|95495.2|95379.2|95405.7|95289.7|64
1650660910000|2022-04-22 20:55:10|95441.4|95325.4|95437.8|95321.8|95521.7|95405.7|95430.3|95314.3|59
1650660920000|2022-04-22 20:55:20|95426.5|95310.5|95434.8|95318.8|95438.6|95322.6|95426|95310|26
1650660930000|2022-04-22 20:55:30|95426.2|95310.2|95442.4|95326.4|95450.5|95334.5|95425|95309|32
1650660940000|2022-04-22 20:55:40|95441.1|95325.1|95453.2|95337.2|95453.2|95337.2|95441.1|95325.1|29
1650660950000|2022-04-22 20:55:50|95453.6|95337.6|95448.4|95332.4|95453.7|95337.7|95448.4|95332.4|12
1650660960000|2022-04-22 20:56:00|95451.5|95335.5|95463.1|95347.1|95464.1|95348.1|95448.6|95332.6|24
1650660970000|2022-04-22 20:56:10|95458.9|95342.9|95457.4|95341.4|95463.4|95347.4|95457.4|95341.4|16
1650660980000|2022-04-22 20:56:20|95457.3|95341.3|95464.5|95348.5|95464.5|95348.5|95453.6|95337.6|17
1650660990000|2022-04-22 20:56:30|95464.1|95348.1|95454.1|95338.1|95466.5|95350.5|95453.7|95337.7|29
1650661000000|2022-04-22 20:56:40|95453.5|95337.5|95462.1|95346.1|95462.1|95346.1|95453.5|95337.5|16
1650661010000|2022-04-22 20:56:50|95462|95346|95462.7|95346.7|95463.1|95347.1|95458.6|95342.6|11
1650661020000|2022-04-22 20:57:00|95462.6|95346.6|95450.1|95334.1|95462.7|95346.7|95448.7|95332.7|15
1650661030000|2022-04-22 20:57:10|95450|95334|95451.5|95335.5|95479.2|95363.2|95449.8|95333.8|20
1650661040000|2022-04-22 20:57:20|95449.2|95333.2|95459.7|95343.7|95468.1|95352.1|95449.2|95333.2|20
1650661050000|2022-04-22 20:57:30|95455.4|95339.4|95455.5|95339.5|95455.5|95339.5|95454.1|95338.1|8
1650661060000|2022-04-22 20:57:40|95455.3|95339.3|95450|95334|95471.2|95355.2|95449.9|95333.9|11
1650661070000|2022-04-22 20:57:50|95450.3|95334.3|95450.8|95334.8|95450.8|95334.8|95445.6|95329.6|10
1650661080000|2022-04-22 20:58:00|95451.3|95335.3|95451.7|95335.7|95458.4|95342.4|95446.7|95330.7|11
1650661090000|2022-04-22 20:58:10|95450.2|95334.2|95517|95401|95590.8|95474.8|95438.1|95322.1|48
1650661100000|2022-04-22 20:58:20|95517.5|95401.5|95502.3|95386.3|95558.8|95442.8|95502.3|95386.3|5
1650661120000|2022-04-22 20:58:40|95584.5|95468.5|95534.5|95418.5|95584.5|95468.5|95514.3|95398.3|23
1650661130000|2022-04-22 20:58:50|95520.9|95404.9|95521.2|95405.2|95534.5|95418.5|95508|95392|22
1650830400000|2022-04-24 20:00:00|95447.8|95311.8|95447.8|95311.8|95447.8|95311.8|95447.8|95311.8|1
1650834270000|2022-04-24 21:04:30|95437.8|95321.8|95437.8|95321.8|95437.8|95321.8|95437.8|95321.8|1
1650837720000|2022-04-24 22:02:00|95187.8|95071.8|95178.1|95062.1|95206.7|95090.7|95178|95062|20
1650837730000|2022-04-24 22:02:10|95177.8|95061.8|95180.2|95064.2|95194.3|95078.3|95171.7|95055.7|47
1650837740000|2022-04-24 22:02:20|95181.2|95065.2|95197.8|95081.8|95198.8|95082.8|95181.1|95065.1|20
1650837750000|2022-04-24 22:02:30|95197.6|95081.6|95210.2|95094.2|95210.8|95094.8|95195.3|95079.3|29
1650837760000|2022-04-24 22:02:40|95207.8|95091.8|95213.1|95097.1|95215.9|95099.9|95207.8|95091.8|26
1650837770000|2022-04-24 22:02:50|95213.6|95097.6|95223.5|95107.5|95223.5|95107.5|95212.6|95096.6|11
1650837780000|2022-04-24 22:03:00|95223.4|95107.4|95230.4|95114.4|95243.1|95127.1|95223.4|95107.4|41
1650837790000|2022-04-24 22:03:10|95230.8|95114.8|95224.3|95108.3|95231.4|95115.4|95223.4|95107.4|28
1650837800000|2022-04-24 22:03:20|95224.2|95108.2|95217.2|95101.2|95225.4|95109.4|95217.2|95101.2|21
1650837810000|2022-04-24 22:03:30|95217.3|95101.3|95224|95108|95229.9|95113.9|95213.3|95097.3|27
1650837820000|2022-04-24 22:03:40|95226|95110|95232|95116|95233|95117|95223.8|95107.8|18
1650837830000|2022-04-24 22:03:50|95231.5|95115.5|95232.9|95116.9|95232.9|95116.9|95231.4|95115.4|20
1650837840000|2022-04-24 22:04:00|95232.8|95116.8|95231.9|95115.9|95233.1|95117.1|95227.8|95111.8|23
1650837850000|2022-04-24 22:04:10|95231.2|95115.2|95239.7|95123.7|95239.7|95123.7|95231.2|95115.2|8
1650837860000|2022-04-24 22:04:20|95237.7|95121.7|95249.1|95133.1|95249.1|95133.1|95232|95116|13
1650837870000|2022-04-24 22:04:30|95244.6|95128.6|95243.1|95127.1|95244.6|95128.6|95237.2|95121.2|26
1650837880000|2022-04-24 22:04:40|95243.6|95127.6|95251.5|95135.5|95272.2|95156.2|95243.6|95127.6|37
1650837890000|2022-04-24 22:04:50|95250.9|95134.9|95252.8|95136.8|95254.6|95138.6|95236.9|95120.9|29
1650837900000|2022-04-24 22:05:00|95252.7|95136.7|95242.9|95126.9|95252.7|95136.7|95242.3|95126.3|34
1650837910000|2022-04-24 22:05:10|95243.2|95127.2|95235.7|95119.7|95244.5|95128.5|95235.7|95119.7|22
1650837920000|2022-04-24 22:05:20|95236|95120|95263.4|95147.4|95267.8|95151.8|95235.8|95119.8|24
1650837930000|2022-04-24 22:05:30|95263.8|95147.8|95276.3|95160.3|95278.2|95162.2|95262.9|95146.9|45
1650837940000|2022-04-24 22:05:40|95276.1|95160.1|95275.5|95159.5|95276.6|95160.6|95271.4|95155.4|32
1650837950000|2022-04-24 22:05:50|95276.2|95160.2|95280.2|95164.2|95282.2|95166.2|95273.8|95157.8|25
1650837960000|2022-04-24 22:06:00|95280.1|95164.1|95270.6|95154.6|95280.2|95164.2|95268.1|95152.1|27
1650837970000|2022-04-24 22:06:10|95270.9|95154.9|95263.1|95147.1|95270.9|95154.9|95259.9|95143.9|35
1650837980000|2022-04-24 22:06:20|95263.6|95147.6|95260.5|95144.5|95264.3|95148.3|95260.1|95144.1|13
1650837990000|2022-04-24 22:06:30|95260.6|95144.6|95260|95144|95261.9|95145.9|95255.8|95139.8|13
1650838000000|2022-04-24 22:06:40|95260.2|95144.2|95258.7|95142.7|95260.3|95144.3|95258.2|95142.2|17
1650838010000|2022-04-24 22:06:50|95258.6|95142.6|95255.4|95139.4|95259.5|95143.5|95253|95137|24
1650838020000|2022-04-24 22:07:00|95255.6|95139.6|95255.4|95139.4|95264.9|95148.9|95251.8|95135.8|22
1650838030000|2022-04-24 22:07:10|95256.2|95140.2|95223.9|95107.9|95257.6|95141.6|95218.8|95102.8|52
1650838040000|2022-04-24 22:07:20|95222.9|95106.9|95219.8|95103.8|95224.4|95108.4|95217.2|95101.2|22
1650838050000|2022-04-24 22:07:30|95219.6|95103.6|95215|95099|95219.7|95103.7|95215|95099|17
1650838060000|2022-04-24 22:07:40|95216.2|95100.2|95209.6|95093.6|95216.3|95100.3|95209.6|95093.6|17
1650838070000|2022-04-24 22:07:50|95210|95094|95220.1|95104.1|95220.1|95104.1|95209.6|95093.6|17
1650838080000|2022-04-24 22:08:00|95212.7|95096.7|95214.4|95098.4|95219.4|95103.4|95210.1|95094.1|23
1650838090000|2022-04-24 22:08:10|95214.7|95098.7|95214.1|95098.1|95214.7|95098.7|95209.9|95093.9|21
1650838100000|2022-04-24 22:08:20|95213.9|95097.9|95211.7|95095.7|95215.9|95099.9|95211.7|95095.7|18
1650838110000|2022-04-24 22:08:30|95211.6|95095.6|95218|95102|95219|95103|95210.4|95094.4|22
1650838120000|2022-04-24 22:08:40|95217.5|95101.5|95218.3|95102.3|95221.8|95105.8|95217.5|95101.5|22
1650838130000|2022-04-24 22:08:50|95218|95102|95218.8|95102.8|95219.7|95103.7|95216.9|95100.9|19
1650838140000|2022-04-24 22:09:00|95218.7|95102.7|95255.1|95139.1|95258.6|95142.6|95218.4|95102.4|50
1650838150000|2022-04-24 22:09:10|95256.7|95140.7|95257.5|95141.5|95260.1|95144.1|95255.6|95139.6|25
1650838160000|2022-04-24 22:09:20|95256.6|95140.6|95266.4|95150.4|95266.6|95150.6|95256|95140|26
1650838170000|2022-04-24 22:09:30|95265.5|95149.5|95264.5|95148.5|95266.7|95150.7|95263.5|95147.5|22
1650838180000|2022-04-24 22:09:40|95264.8|95148.8|95255.8|95139.8|95264.9|95148.9|95250.9|95134.9|35
1650838190000|2022-04-24 22:09:50|95255.2|95139.2|95257.7|95141.7|95258.2|95142.2|95251.5|95135.5|27
1650838200000|2022-04-24 22:10:00|95256.6|95140.6|95256.6|95140.6|95258.6|95142.6|95255.7|95139.7|32
1650838210000|2022-04-24 22:10:10|95255.7|95139.7|95250.8|95134.8|95256.9|95140.9|95246.9|95130.9|31
1650838220000|2022-04-24 22:10:20|95250.6|95134.6|95251.1|95135.1|95251.8|95135.8|95250.6|95134.6|17
1650838230000|2022-04-24 22:10:30|95249.5|95133.5|95248.8|95132.8|95251.7|95135.7|95248.8|95132.8|26
1650838240000|2022-04-24 22:10:40|95248.7|95132.7|95250.4|95134.4|95251.4|95135.4|95246|95130|30
1650838250000|2022-04-24 22:10:50|95253.3|95137.3|95252|95136|95253.3|95137.3|95251.2|95135.2|17
1650838260000|2022-04-24 22:11:00|95251.9|95135.9|95247.8|95131.8|95253.3|95137.3|95247.8|95131.8|28
1650838270000|2022-04-24 22:11:10|95249.9|95133.9|95250.3|95134.3|95251.7|95135.7|95248.6|95132.6|21
1650838280000|2022-04-24 22:11:20|95249.9|95133.9|95248|95132|95250.2|95134.2|95247.7|95131.7|13
1650838290000|2022-04-24 22:11:30|95248.4|95132.4|95253.4|95137.4|95253.4|95137.4|95247.8|95131.8|20
1650838300000|2022-04-24 22:11:40|95256.8|95140.8|95254.1|95138.1|95257.2|95141.2|95253.8|95137.8|28
1650838310000|2022-04-24 22:11:50|95253.4|95137.4|95249.4|95133.4|95254.3|95138.3|95248.1|95132.1|27
1650838320000|2022-04-24 22:12:00|95248.7|95132.7|95251.4|95135.4|95256.3|95140.3|95248.6|95132.6|34
1650838330000|2022-04-24 22:12:10|95251.3|95135.3|95256|95140|95256|95140|95250.8|95134.8|31
1650838340000|2022-04-24 22:12:20|95256.1|95140.1|95254.2|95138.2|95258.4|95142.4|95253.8|95137.8|39
1650838350000|2022-04-24 22:12:30|95254|95138|95261.8|95145.8|95264|95148|95253.7|95137.7|44
1650838360000|2022-04-24 22:12:40|95262.2|95146.2|95267.1|95151.1|95267.2|95151.2|95260.6|95144.6|35
1650838370000|2022-04-24 22:12:50|95267.3|95151.3|95270.3|95154.3|95271.2|95155.2|95266.9|95150.9|40
1650838380000|2022-04-24 22:13:00|95270.2|95154.2|95268.1|95152.1|95272.2|95156.2|95267.8|95151.8|32
1650838390000|2022-04-24 22:13:10|95268.5|95152.5|95270.6|95154.6|95270.6|95154.6|95267.5|95151.5|37
1650838400000|2022-04-24 22:13:20|95270.9|95154.9|95271.9|95155.9|95275.9|95159.9|95270.9|95154.9|39
1650838410000|2022-04-24 22:13:30|95271.5|95155.5|95279.1|95163.1|95279.1|95163.1|95271.5|95155.5|24
1650838420000|2022-04-24 22:13:40|95278.4|95162.4|95296.1|95180.1|95296.5|95180.5|95277.3|95161.3|34
1650838430000|2022-04-24 22:13:50|95297|95181|95293.9|95177.9|95297.7|95181.7|95290.6|95174.6|39
1650838440000|2022-04-24 22:14:00|95294.6|95178.6|95300.3|95184.3|95300.3|95184.3|95294.1|95178.1|40
1650838450000|2022-04-24 22:14:10|95300.4|95184.4|95343.4|95227.4|95343.4|95227.4|95294.9|95178.9|67
1650838460000|2022-04-24 22:14:20|95342|95226|95344.1|95228.1|95348.3|95232.3|95341.8|95225.8|43
1650838470000|2022-04-24 22:14:30|95345.1|95229.1|95386.2|95270.2|95392.2|95276.2|95344.4|95228.4|54
1650838480000|2022-04-24 22:14:40|95385.7|95269.7|95383|95267|95385.7|95269.7|95377|95261|48
1650838490000|2022-04-24 22:14:50|95382.9|95266.9|95389|95273|95390.2|95274.2|95379.6|95263.6|53
1650838500000|2022-04-24 22:15:00|95389.6|95273.6|95383.6|95267.6|95390.3|95274.3|95372.9|95256.9|72
1650838510000|2022-04-24 22:15:10|95384.6|95268.6|95385.1|95269.1|95385.8|95269.8|95372.3|95256.3|73
1650838520000|2022-04-24 22:15:20|95384.5|95268.5|95384.3|95268.3|95386.6|95270.6|95379.5|95263.5|48
1650838530000|2022-04-24 22:15:30|95384.7|95268.7|95378.4|95262.4|95385.1|95269.1|95374|95258|57
1650838540000|2022-04-24 22:15:40|95378.7|95262.7|95378.1|95262.1|95380.6|95264.6|95373.2|95257.2|57
1650838550000|2022-04-24 22:15:50|95378.6|95262.6|95380.4|95264.4|95380.8|95264.8|95378.1|95262.1|30
1650838560000|2022-04-24 22:16:00|95380.2|95264.2|95380.7|95264.7|95380.7|95264.7|95377.4|95261.4|17
1650838570000|2022-04-24 22:16:10|95380.1|95264.1|95389.7|95273.7|95393.5|95277.5|95379.5|95263.5|40
1650838580000|2022-04-24 22:16:20|95390.4|95274.4|95385.1|95269.1|95390.4|95274.4|95381.4|95265.4|34
1650838590000|2022-04-24 22:16:30|95385.2|95269.2|95384.4|95268.4|95387.8|95271.8|95383.3|95267.3|33
1650838600000|2022-04-24 22:16:40|95384.3|95268.3|95387.2|95271.2|95387.2|95271.2|95383.6|95267.6|19
1650838610000|2022-04-24 22:16:50|95386.8|95270.8|95394.3|95278.3|95394.3|95278.3|95386.8|95270.8|17
1650838620000|2022-04-24 22:17:00|95395|95279|95392.4|95276.4|95395|95279|95390.9|95274.9|18
1650838630000|2022-04-24 22:17:10|95391.8|95275.8|95394.7|95278.7|95394.7|95278.7|95391.2|95275.2|20
1650838640000|2022-04-24 22:17:20|95394.1|95278.1|95388|95272|95394.2|95278.2|95386.7|95270.7|24
1650838650000|2022-04-24 22:17:30|95388.1|95272.1|95393.2|95277.2|95393.7|95277.7|95387.4|95271.4|33
1650838660000|2022-04-24 22:17:40|95393.3|95277.3|95395.5|95279.5|95396.8|95280.8|95388.7|95272.7|27
1650838670000|2022-04-24 22:17:50|95396.4|95280.4|95388.5|95272.5|95396.4|95280.4|95387.4|95271.4|31
1650838680000|2022-04-24 22:18:00|95388.1|95272.1|95391.9|95275.9|95393|95277|95388|95272|21
1650838690000|2022-04-24 22:18:10|95391.8|95275.8|95393.9|95277.9|95393.9|95277.9|95391.5|95275.5|17
1650838700000|2022-04-24 22:18:20|95393.5|95277.5|95393.3|95277.3|95394.8|95278.8|95389.7|95273.7|28
1650838710000|2022-04-24 22:18:30|95392.4|95276.4|95380.5|95264.5|95392.7|95276.7|95380.3|95264.3|39
1650838720000|2022-04-24 22:18:40|95380.1|95264.1|95373.9|95257.9|95380.1|95264.1|95373.9|95257.9|39
1650838730000|2022-04-24 22:18:50|95372.9|95256.9|95374.1|95258.1|95383.4|95267.4|95367.2|95251.2|40
1650838740000|2022-04-24 22:19:00|95374|95258|95371.6|95255.6|95374.5|95258.5|95369.5|95253.5|33
1650838750000|2022-04-24 22:19:10|95371.9|95255.9|95374.4|95258.4|95375.2|95259.2|95371.8|95255.8|24
1650838760000|2022-04-24 22:19:20|95375|95259|95375.4|95259.4|95375.6|95259.6|95373.8|95257.8|8
1650838770000|2022-04-24 22:19:30|95374.7|95258.7|95376.7|95260.7|95377.1|95261.1|95374|95258|14
1650838780000|2022-04-24 22:19:40|95376|95260|95375.4|95259.4|95376|95260|95374|95258|10
1650838790000|2022-04-24 22:19:50|95376.2|95260.2|95376.7|95260.7|95380|95264|95375.9|95259.9|10
1650838800000|2022-04-24 22:20:00|95376.1|95260.1|95375.9|95259.9|95376.1|95260.1|95374.4|95258.4|11
1650838810000|2022-04-24 22:20:10|95374|95258|95377.2|95261.2|95377.2|95261.2|95371.5|95255.5|18
1650838820000|2022-04-24 22:20:20|95377.1|95261.1|95375.9|95259.9|95379.1|95263.1|95373.2|95257.2|15
1650838830000|2022-04-24 22:20:30|95377|95261|95375.6|95259.6|95377|95261|95370.4|95254.4|24
1650838840000|2022-04-24 22:20:40|95376.5|95260.5|95373.2|95257.2|95380.6|95264.6|95370.9|95254.9|21
1650838850000|2022-04-24 22:20:50|95375.8|95259.8|95374.1|95258.1|95378.1|95262.1|95371.2|95255.2|15
1650838860000|2022-04-24 22:21:00|95374|95258|95376.7|95260.7|95376.7|95260.7|95370.6|95254.6|35
1650838870000|2022-04-24 22:21:10|95376.2|95260.2|95379.5|95263.5|95379.5|95263.5|95372.4|95256.4|62
1650838880000|2022-04-24 22:21:20|95379.6|95263.6|95381.2|95265.2|95383.3|95267.3|95379.6|95263.6|30
1650838890000|2022-04-24 22:21:30|95381.6|95265.6|95378.8|95262.8|95381.6|95265.6|95378.4|95262.4|44
1650838900000|2022-04-24 22:21:40|95378.2|95262.2|95381.4|95265.4|95383.4|95267.4|95378.2|95262.2|34
1650838910000|2022-04-24 22:21:50|95385.2|95269.2|95374.4|95258.4|95385.3|95269.3|95372.7|95256.7|33
1650838920000|2022-04-24 22:22:00|95376.3|95260.3|95377|95261|95377.7|95261.7|95375|95259|15
1650838930000|2022-04-24 22:22:10|95377.8|95261.8|95379.8|95263.8|95380.4|95264.4|95377|95261|27
1650838940000|2022-04-24 22:22:20|95380|95264|95380|95264|95382.7|95266.7|95376.2|95260.2|19
1650838950000|2022-04-24 22:22:30|95380.2|95264.2|95381.7|95265.7|95387.8|95271.8|95375.8|95259.8|24
1650838960000|2022-04-24 22:22:40|95379.3|95263.3|95390.5|95274.5|95391.5|95275.5|95379.1|95263.1|44
1650838970000|2022-04-24 22:22:50|95391.3|95275.3|95393.4|95277.4|95393.4|95277.4|95390.6|95274.6|13
1650838980000|2022-04-24 22:23:00|95389.7|95273.7|95393.1|95277.1|95398.1|95282.1|95389.7|95273.7|43
1650838990000|2022-04-24 22:23:10|95392.6|95276.6|95393.5|95277.5|95395.5|95279.5|95387.4|95271.4|59
1650839000000|2022-04-24 22:23:20|95393.4|95277.4|95394.9|95278.9|95397.3|95281.3|95390.4|95274.4|54
1650839010000|2022-04-24 22:23:30|95392.2|95276.2|95393.8|95277.8|95396.8|95280.8|95386.6|95270.6|56
1650839020000|2022-04-24 22:23:40|95394.1|95278.1|95392.7|95276.7|95397.6|95281.6|95391.3|95275.3|53
1650839030000|2022-04-24 22:23:50|95392.8|95276.8|95396.1|95280.1|95397.1|95281.1|95391.4|95275.4|37
1650839040000|2022-04-24 22:24:00|95397.1|95281.1|95398.1|95282.1|95400.3|95284.3|95391.8|95275.8|43
1650839050000|2022-04-24 22:24:10|95396.2|95280.2|95398|95282|95399.3|95283.3|95387.7|95271.7|46
1650839060000|2022-04-24 22:24:20|95397.9|95281.9|95397.3|95281.3|95399|95283|95392.6|95276.6|29
1650839070000|2022-04-24 22:24:30|95397.6|95281.6|95396.7|95280.7|95398.2|95282.2|95391.5|95275.5|32
1650839080000|2022-04-24 22:24:40|95396.1|95280.1|95395.2|95279.2|95397.9|95281.9|95389.5|95273.5|55
1650839090000|2022-04-24 22:24:50|95394|95278|95392.3|95276.3|95398.4|95282.4|95392|95276|42
1650839100000|2022-04-24 22:25:00|95391.6|95275.6|95389.7|95273.7|95397.3|95281.3|95386.5|95270.5|47
1650839110000|2022-04-24 22:25:10|95389.6|95273.6|95392.9|95276.9|95395.6|95279.6|95388.8|95272.8|31
1650839120000|2022-04-24 22:25:20|95393.8|95277.8|95394.8|95278.8|95397.9|95281.9|95387.6|95271.6|39
1650839130000|2022-04-24 22:25:30|95393.3|95277.3|95392.3|95276.3|95394.4|95278.4|95388|95272|56
1650839140000|2022-04-24 22:25:40|95392.2|95276.2|95387.8|95271.8|95394.8|95278.8|95387.8|95271.8|38
1650839150000|2022-04-24 22:25:50|95388.5|95272.5|95391.9|95275.9|95395.4|95279.4|95387.2|95271.2|32
1650839160000|2022-04-24 22:26:00|95391.3|95275.3|95391.1|95275.1|95399.7|95283.7|95386.8|95270.8|44
1650839170000|2022-04-24 22:26:10|95394.2|95278.2|95394.5|95278.5|95400.4|95284.4|95388.1|95272.1|62
1650839180000|2022-04-24 22:26:20|95393.8|95277.8|95393.3|95277.3|95398.2|95282.2|95390.1|95274.1|66
1650839190000|2022-04-24 22:26:30|95392.9|95276.9|95392.2|95276.2|95397.5|95281.5|95386.5|95270.5|48
1650839200000|2022-04-24 22:26:40|95391.2|95275.2|95388.7|95272.7|95393.6|95277.6|95386.8|95270.8|47
1650839210000|2022-04-24 22:26:50|95388.4|95272.4|95388.1|95272.1|95392.9|95276.9|95383.4|95267.4|60
1650839220000|2022-04-24 22:27:00|95388.8|95272.8|95392.9|95276.9|95397.2|95281.2|95386.1|95270.1|52
1650839230000|2022-04-24 22:27:10|95392.7|95276.7|95390.8|95274.8|95395.5|95279.5|95390.8|95274.8|40
1650839240000|2022-04-24 22:27:20|95391.3|95275.3|95387.8|95271.8|95391.7|95275.7|95386.5|95270.5|29
1650839250000|2022-04-24 22:27:30|95388|95272|95389.8|95273.8|95390.5|95274.5|95387.7|95271.7|36
1650839260000|2022-04-24 22:27:40|95390.4|95274.4|95395.8|95279.8|95397.7|95281.7|95390.4|95274.4|22
1650839270000|2022-04-24 22:27:50|95387.7|95271.7|95383.1|95267.1|95388|95272|95382.7|95266.7|46
1650839280000|2022-04-24 22:28:00|95385.5|95269.5|95384.1|95268.1|95386.1|95270.1|95383.6|95267.6|34
1650839290000|2022-04-24 22:28:10|95379.7|95263.7|95384.9|95268.9|95385|95269|95378.9|95262.9|32
1650839300000|2022-04-24 22:28:20|95384.7|95268.7|95390.3|95274.3|95390.3|95274.3|95382.1|95266.1|33
1650839310000|2022-04-24 22:28:30|95389.8|95273.8|95389.1|95273.1|95390.9|95274.9|95383.6|95267.6|37
1650839320000|2022-04-24 22:28:40|95389.5|95273.5|95387.9|95271.9|95390|95274|95387.9|95271.9|21
1650839330000|2022-04-24 22:28:50|95388.9|95272.9|95393.2|95277.2|95393.3|95277.3|95387.7|95271.7|24
1650839340000|2022-04-24 22:29:00|95394.2|95278.2|95393.3|95277.3|95394.5|95278.5|95392.7|95276.7|19
1650839350000|2022-04-24 22:29:10|95393.9|95277.9|95395.5|95279.5|95396|95280|95393.1|95277.1|29
1650839360000|2022-04-24 22:29:20|95395.6|95279.6|95396.5|95280.5|95399.3|95283.3|95394.7|95278.7|34
1650839370000|2022-04-24 22:29:30|95397.1|95281.1|95395.8|95279.8|95397.5|95281.5|95393.7|95277.7|26
1650839380000|2022-04-24 22:29:40|95396|95280|95396|95280|95396.7|95280.7|95394.4|95278.4|25
1650839390000|2022-04-24 22:29:50|95395.8|95279.8|95396|95280|95396.4|95280.4|95393.8|95277.8|28
1650839400000|2022-04-24 22:30:00|95395.8|95279.8|95385|95269|95396.5|95280.5|95382.3|95266.3|38
1650839410000|2022-04-24 22:30:10|95385.1|95269.1|95390.8|95274.8|95392.3|95276.3|95384.7|95268.7|26
1650839420000|2022-04-24 22:30:20|95389.9|95273.9|95385.7|95269.7|95390.7|95274.7|95382.6|95266.6|29
1650839430000|2022-04-24 22:30:30|95385.4|95269.4|95395.9|95279.9|95395.9|95279.9|95384.2|95268.2|37
1650839440000|2022-04-24 22:30:40|95395.7|95279.7|95395.2|95279.2|95397.4|95281.4|95389.7|95273.7|45
1650839450000|2022-04-24 22:30:50|95394|95278|95395.1|95279.1|95395.1|95279.1|95386.3|95270.3|24
1650839460000|2022-04-24 22:31:00|95394|95278|95383.2|95267.2|95394.4|95278.4|95382.8|95266.8|41
1650839470000|2022-04-24 22:31:10|95382.4|95266.4|95395.2|95279.2|95395.2|95279.2|95382.4|95266.4|53
1650839480000|2022-04-24 22:31:20|95393.6|95277.6|95393.6|95277.6|95395.5|95279.5|95391.1|95275.1|37
1650839490000|2022-04-24 22:31:30|95393.3|95277.3|95394.5|95278.5|95399|95283|95392|95276|37
1650839500000|2022-04-24 22:31:40|95394.9|95278.9|95391.2|95275.2|95396.9|95280.9|95388.3|95272.3|32
1650839510000|2022-04-24 22:31:50|95390.3|95274.3|95387.2|95271.2|95390.8|95274.8|95386.6|95270.6|25
1650839520000|2022-04-24 22:32:00|95386.6|95270.6|95390.7|95274.7|95391|95275|95385.7|95269.7|31
1650839530000|2022-04-24 22:32:10|95390.4|95274.4|95388.9|95272.9|95391|95275|95388.2|95272.2|26
1650839540000|2022-04-24 22:32:20|95390.5|95274.5|95380.8|95264.8|95391.5|95275.5|95375.3|95259.3|47
1650839550000|2022-04-24 22:32:30|95381|95265|95381|95265|95381|95265|95378.1|95262.1|36
1650839560000|2022-04-24 22:32:40|95380|95264|95384|95268|95384|95268|95378.8|95262.8|38
1650839570000|2022-04-24 22:32:50|95384.2|95268.2|95378|95262|95384.9|95268.9|95375.6|95259.6|35
1650839580000|2022-04-24 22:33:00|95379.8|95263.8|95381.2|95265.2|95381.2|95265.2|95375.9|95259.9|32
1650839590000|2022-04-24 22:33:10|95381.1|95265.1|95383.8|95267.8|95385.7|95269.7|95379.9|95263.9|44
1650839600000|2022-04-24 22:33:20|95383.7|95267.7|95390.4|95274.4|95391.7|95275.7|95383.6|95267.6|47
1650839610000|2022-04-24 22:33:30|95388.8|95272.8|95394.5|95278.5|95397|95281|95388.7|95272.7|58
1650839620000|2022-04-24 22:33:40|95395.1|95279.1|95395.8|95279.8|95397.1|95281.1|95391.8|95275.8|32
1650839630000|2022-04-24 22:33:50|95396.8|95280.8|95406.9|95290.9|95407.5|95291.5|95395.8|95279.8|47
1650839640000|2022-04-24 22:34:00|95407|95291|95405.7|95289.7|95407.7|95291.7|95403.6|95287.6|21
1650839650000|2022-04-24 22:34:10|95405.5|95289.5|95411.2|95295.2|95413.7|95297.7|95405.5|95289.5|30
1650839660000|2022-04-24 22:34:20|95409.2|95293.2|95417.9|95301.9|95421.6|95305.6|95408.2|95292.2|50
1650839670000|2022-04-24 22:34:30|95418.2|95302.2|95412.5|95296.5|95418.2|95302.2|95412.2|95296.2|50
1650839680000|2022-04-24 22:34:40|95412.9|95296.9|95412.2|95296.2|95417.6|95301.6|95411.7|95295.7|33
1650839690000|2022-04-24 22:34:50|95412|95296|95412|95296|95418.6|95302.6|95405.1|95289.1|61
1650839700000|2022-04-24 22:35:00|95412.3|95296.3|95412.2|95296.2|95415.7|95299.7|95401.2|95285.2|64
1650839710000|2022-04-24 22:35:10|95411.6|95295.6|95408.4|95292.4|95413.5|95297.5|95408.4|95292.4|49
1650839720000|2022-04-24 22:35:20|95408.2|95292.2|95405.5|95289.5|95411.1|95295.1|95403.1|95287.1|49
1650839730000|2022-04-24 22:35:30|95403.9|95287.9|95404.3|95288.3|95412.1|95296.1|95403.9|95287.9|63
1650839740000|2022-04-24 22:35:40|95403.8|95287.8|95405.9|95289.9|95408.3|95292.3|95403.8|95287.8|38
1650839750000|2022-04-24 22:35:50|95407.5|95291.5|95411.1|95295.1|95411.1|95295.1|95405.3|95289.3|44
1650839760000|2022-04-24 22:36:00|95409.9|95293.9|95406.1|95290.1|95415.8|95299.8|95400.7|95284.7|57
1650839770000|2022-04-24 22:36:10|95408.5|95292.5|95415.8|95299.8|95417.2|95301.2|95408|95292|41
1650839780000|2022-04-24 22:36:20|95414|95298|95409.5|95293.5|95420.8|95304.8|95409.5|95293.5|68
1650839790000|2022-04-24 22:36:30|95409.2|95293.2|95411.6|95295.6|95418.6|95302.6|95408.4|95292.4|58
1650839800000|2022-04-24 22:36:40|95410.5|95294.5|95414.5|95298.5|95422.3|95306.3|95410.5|95294.5|70
1650839810000|2022-04-24 22:36:50|95414.6|95298.6|95408.5|95292.5|95416.8|95300.8|95408.3|95292.3|40
1650839820000|2022-04-24 22:37:00|95409.2|95293.2|95401.2|95285.2|95409.8|95293.8|95392.4|95276.4|46
1650839830000|2022-04-24 22:37:10|95405|95289|95402.7|95286.7|95406.5|95290.5|95399.9|95283.9|40
1650839840000|2022-04-24 22:37:20|95402.5|95286.5|95403.1|95287.1|95403.7|95287.7|95395.4|95279.4|27
1650839850000|2022-04-24 22:37:30|95403.4|95287.4|95403.9|95287.9|95405.7|95289.7|95398.2|95282.2|23
1650839860000|2022-04-24 22:37:40|95402.4|95286.4|95405.8|95289.8|95410.3|95294.3|95401.9|95285.9|46
1650839870000|2022-04-24 22:37:50|95404.4|95288.4|95405.9|95289.9|95407.4|95291.4|95395.9|95279.9|41
1650839880000|2022-04-24 22:38:00|95406.1|95290.1|95414.8|95298.8|95417.8|95301.8|95406.1|95290.1|48
1650839890000|2022-04-24 22:38:10|95414.9|95298.9|95419.4|95303.4|95421.6|95305.6|95414.5|95298.5|33
1650839900000|2022-04-24 22:38:20|95419.9|95303.9|95416.9|95300.9|95423.3|95307.3|95411.5|95295.5|44
1650839910000|2022-04-24 22:38:30|95414.9|95298.9|95417.7|95301.7|95418.8|95302.8|95412.5|95296.5|43
1650839920000|2022-04-24 22:38:40|95416.8|95300.8|95417.4|95301.4|95419.3|95303.3|95413.3|95297.3|37
1650839930000|2022-04-24 22:38:50|95419.3|95303.3|95414.9|95298.9|95419.6|95303.6|95414.4|95298.4|36
1650839940000|2022-04-24 22:39:00|95415.3|95299.3|95415.2|95299.2|95416.9|95300.9|95414.5|95298.5|14
1650839950000|2022-04-24 22:39:10|95415.6|95299.6|95417|95301|95417|95301|95414.6|95298.6|16
1650839960000|2022-04-24 22:39:20|95416.7|95300.7|95412.6|95296.6|95417|95301|95412.6|95296.6|18
1650839970000|2022-04-24 22:39:30|95413.3|95297.3|95415.8|95299.8|95416.6|95300.6|95412.1|95296.1|11
1650839980000|2022-04-24 22:39:40|95416.7|95300.7|95407.5|95291.5|95421|95305|95407.5|95291.5|46
1650839990000|2022-04-24 22:39:50|95407.2|95291.2|95409.1|95293.1|95410.9|95294.9|95405.7|95289.7|38
1650840000000|2022-04-24 22:40:00|95408.2|95292.2|95407.1|95291.1|95412.9|95296.9|95407.1|95291.1|42
1650840010000|2022-04-24 22:40:10|95407.2|95291.2|95407.8|95291.8|95409.1|95293.1|95404.5|95288.5|31
1650840020000|2022-04-24 22:40:20|95406.4|95290.4|95403.4|95287.4|95408.5|95292.5|95403.2|95287.2|29
1650840030000|2022-04-24 22:40:30|95404.9|95288.9|95412.8|95296.8|95415.3|95299.3|95403.2|95287.2|33
1650840040000|2022-04-24 22:40:40|95412.5|95296.5|95411.5|95295.5|95414|95298|95406.5|95290.5|46
1650840050000|2022-04-24 22:40:50|95411.8|95295.8|95412.1|95296.1|95414.8|95298.8|95407.3|95291.3|42
1650840060000|2022-04-24 22:41:00|95411.9|95295.9|95413.5|95297.5|95417.5|95301.5|95409.8|95293.8|44
1650840070000|2022-04-24 22:41:10|95413.9|95297.9|95412.5|95296.5|95414.7|95298.7|95408.8|95292.8|34
1650840080000|2022-04-24 22:41:20|95413.4|95297.4|95412.5|95296.5|95414|95298|95407.2|95291.2|30
1650840090000|2022-04-24 22:41:30|95412.6|95296.6|95403.3|95287.3|95412.7|95296.7|95398.3|95282.3|47
1650840100000|2022-04-24 22:41:40|95404.4|95288.4|95404.2|95288.2|95408.9|95292.9|95402.8|95286.8|44
1650840110000|2022-04-24 22:41:50|95404.8|95288.8|95406.8|95290.8|95407.7|95291.7|95402.2|95286.2|29
1650840120000|2022-04-24 22:42:00|95407|95291|95413.2|95297.2|95415.7|95299.7|95407|95291|39
1650840130000|2022-04-24 22:42:10|95411|95295|95409.6|95293.6|95414.1|95298.1|95408.3|95292.3|33
1650840140000|2022-04-24 22:42:20|95410|95294|95407.7|95291.7|95411|95295|95405.3|95289.3|31
1650840150000|2022-04-24 22:42:30|95407.4|95291.4|95399|95283|95408.1|95292.1|95399|95283|35
1650840160000|2022-04-24 22:42:40|95398.3|95282.3|95394.7|95278.7|95400|95284|95390.9|95274.9|26
1650840170000|2022-04-24 22:42:50|95395.3|95279.3|95389.8|95273.8|95395.3|95279.3|95389.5|95273.5|20
1650840180000|2022-04-24 22:43:00|95391.2|95275.2|95388|95272|95395.2|95279.2|95387.1|95271.1|22
1650840190000|2022-04-24 22:43:10|95387.7|95271.7|95388.8|95272.8|95391.4|95275.4|95387.2|95271.2|27
1650840200000|2022-04-24 22:43:20|95389.4|95273.4|95389.8|95273.8|95391.5|95275.5|95387.1|95271.1|29
1650840210000|2022-04-24 22:43:30|95387.7|95271.7|95384.6|95268.6|95387.7|95271.7|95383|95267|19
1650840220000|2022-04-24 22:43:40|95385.1|95269.1|95390.2|95274.2|95391|95275|95384.3|95268.3|37
1650840230000|2022-04-24 22:43:50|95390.4|95274.4|95394.3|95278.3|95394.3|95278.3|95388.5|95272.5|20
1650840240000|2022-04-24 22:44:00|95393.7|95277.7|95393.3|95277.3|95394.4|95278.4|95388.2|95272.2|29
1650840250000|2022-04-24 22:44:10|95392.9|95276.9|95390.5|95274.5|95393|95277|95387.3|95271.3|27
1650840260000|2022-04-24 22:44:20|95389.9|95273.9|95384.4|95268.4|95391.5|95275.5|95383.2|95267.2|25
1650840270000|2022-04-24 22:44:30|95384.1|95268.1|95382.6|95266.6|95386.5|95270.5|95381.4|95265.4|23
1650840280000|2022-04-24 22:44:40|95382.7|95266.7|95382.8|95266.8|95384|95268|95379.4|95263.4|17
1650840290000|2022-04-24 22:44:50|95385.8|95269.8|95383.1|95267.1|95386.8|95270.8|95382.4|95266.4|31
1650840300000|2022-04-24 22:45:00|95382.8|95266.8|95378|95262|95385.5|95269.5|95378|95262|42
1650840310000|2022-04-24 22:45:10|95378.8|95262.8|95379.3|95263.3|95380.2|95264.2|95377.2|95261.2|29
1650840320000|2022-04-24 22:45:20|95379.2|95263.2|95379|95263|95379.7|95263.7|95378.9|95262.9|35
1650840330000|2022-04-24 22:45:30|95379.2|95263.2|95378.7|95262.7|95380.1|95264.1|95378.7|95262.7|46
1650840340000|2022-04-24 22:45:40|95379.3|95263.3|95381.7|95265.7|95381.7|95265.7|95379.3|95263.3|29
1650840350000|2022-04-24 22:45:50|95381.6|95265.6|95379.9|95263.9|95382.2|95266.2|95377.6|95261.6|31
1650840360000|2022-04-24 22:46:00|95381.1|95265.1|95377.1|95261.1|95381.1|95265.1|95376.2|95260.2|20
1650840370000|2022-04-24 22:46:10|95376.6|95260.6|95370.6|95254.6|95378.3|95262.3|95370.6|95254.6|22
1650840380000|2022-04-24 22:46:20|95370.4|95254.4|95367.9|95251.9|95373.7|95257.7|95367.9|95251.9|35
1650840390000|2022-04-24 22:46:30|95366.1|95250.1|95374.2|95258.2|95374.8|95258.8|95366.1|95250.1|35
1650840400000|2022-04-24 22:46:40|95372|95256|95373.1|95257.1|95374.1|95258.1|95371.7|95255.7|20
1650840410000|2022-04-24 22:46:50|95373.2|95257.2|95373.9|95257.9|95375.1|95259.1|95373.2|95257.2|23
1650840420000|2022-04-24 22:47:00|95374.2|95258.2|95372.7|95256.7|95374.2|95258.2|95372|95256|26
1650840430000|2022-04-24 22:47:10|95373.2|95257.2|95372.3|95256.3|95373.2|95257.2|95371.8|95255.8|11
1650840440000|2022-04-24 22:47:20|95372.2|95256.2|95372|95256|95373.7|95257.7|95370.8|95254.8|23
1650840450000|2022-04-24 22:47:30|95372.5|95256.5|95375.2|95259.2|95375.5|95259.5|95369.6|95253.6|24
1650840460000|2022-04-24 22:47:40|95376.3|95260.3|95380.3|95264.3|95381.8|95265.8|95374.4|95258.4|31
1650840470000|2022-04-24 22:47:50|95381.2|95265.2|95378.8|95262.8|95381.2|95265.2|95376.7|95260.7|27
1650840480000|2022-04-24 22:48:00|95377.6|95261.6|95373.5|95257.5|95378.2|95262.2|95372.8|95256.8|29
1650840490000|2022-04-24 22:48:10|95373.1|95257.1|95373.6|95257.6|95373.6|95257.6|95372.4|95256.4|13
1650840500000|2022-04-24 22:48:20|95374.8|95258.8|95372.5|95256.5|95377|95261|95370.6|95254.6|20
1650840510000|2022-04-24 22:48:30|95372.3|95256.3|95373.2|95257.2|95378.5|95262.5|95372.1|95256.1|30
1650840520000|2022-04-24 22:48:40|95373.8|95257.8|95372.4|95256.4|95374.3|95258.3|95369.7|95253.7|35
1650840530000|2022-04-24 22:48:50|95370.9|95254.9|95376.7|95260.7|95377.6|95261.6|95370.9|95254.9|20
1650840540000|2022-04-24 22:49:00|95377.2|95261.2|95361.3|95245.3|95377.2|95261.2|95360.6|95244.6|32
1650840550000|2022-04-24 22:49:10|95361.7|95245.7|95367.5|95251.5|95368.2|95252.2|95361|95245|27
1650840560000|2022-04-24 22:49:20|95367.8|95251.8|95366.6|95250.6|95368.7|95252.7|95366.6|95250.6|16
1650840570000|2022-04-24 22:49:30|95366.7|95250.7|95371.6|95255.6|95372.7|95256.7|95366.7|95250.7|34
1650840580000|2022-04-24 22:49:40|95370.7|95254.7|95365.6|95249.6|95371.3|95255.3|95363.2|95247.2|33
1650840590000|2022-04-24 22:49:50|95365.4|95249.4|95367.6|95251.6|95369|95253|95365|95249|31
1650840600000|2022-04-24 22:50:00|95367.5|95251.5|95367.8|95251.8|95368.2|95252.2|95366.9|95250.9|24
1650840610000|2022-04-24 22:50:10|95366.4|95250.4|95368.7|95252.7|95369.2|95253.2|95366.4|95250.4|25
1650840620000|2022-04-24 22:50:20|95368.8|95252.8|95367.3|95251.3|95370.1|95254.1|95367|95251|18
1650840630000|2022-04-24 22:50:30|95368.3|95252.3|95371.5|95255.5|95372.1|95256.1|95368.3|95252.3|28
1650840640000|2022-04-24 22:50:40|95371.4|95255.4|95361|95245|95371.7|95255.7|95360.3|95244.3|26
1650840650000|2022-04-24 22:50:50|95363.4|95247.4|95364.7|95248.7|95365.3|95249.3|95361.9|95245.9|16
1650840660000|2022-04-24 22:51:00|95364.5|95248.5|95354|95238|95366.1|95250.1|95342.2|95226.2|69
1650840670000|2022-04-24 22:51:10|95353.6|95237.6|95361.2|95245.2|95366|95250|95353.6|95237.6|44
1650840680000|2022-04-24 22:51:20|95361.4|95245.4|95362.8|95246.8|95363.3|95247.3|95360.4|95244.4|24
1650840690000|2022-04-24 22:51:30|95363.7|95247.7|95365|95249|95365.6|95249.6|95363.3|95247.3|8
1650840700000|2022-04-24 22:51:40|95364.7|95248.7|95365.6|95249.6|95368.3|95252.3|95364|95248|30
1650840710000|2022-04-24 22:51:50|95364.7|95248.7|95363.4|95247.4|95364.9|95248.9|95360.8|95244.8|21
1650840720000|2022-04-24 22:52:00|95363.6|95247.6|95364.2|95248.2|95367.6|95251.6|95363.5|95247.5|28
1650840730000|2022-04-24 22:52:10|95364.7|95248.7|95363.5|95247.5|95364.8|95248.8|95362.4|95246.4|19
1650840740000|2022-04-24 22:52:20|95363|95247|95356.7|95240.7|95363.5|95247.5|95356.7|95240.7|34
1650840750000|2022-04-24 22:52:30|95356.8|95240.8|95362.5|95246.5|95365.4|95249.4|95349|95233|43
1650840760000|2022-04-24 22:52:40|95362.2|95246.2|95359.9|95243.9|95363.6|95247.6|95359.3|95243.3|23
1650840770000|2022-04-24 22:52:50|95359.8|95243.8|95353.7|95237.7|95362|95246|95353.7|95237.7|23
1650840780000|2022-04-24 22:53:00|95353.8|95237.8|95351.4|95235.4|95355.3|95239.3|95347.7|95231.7|19
1650840790000|2022-04-24 22:53:10|95350.9|95234.9|95355.8|95239.8|95356|95240|95350.6|95234.6|21
1650840800000|2022-04-24 22:53:20|95355.6|95239.6|95352.4|95236.4|95355.9|95239.9|95352|95236|22
1650840810000|2022-04-24 22:53:30|95351.9|95235.9|95339.4|95223.4|95352|95236|95335.6|95219.6|52
1650840820000|2022-04-24 22:53:40|95340.1|95224.1|95351.6|95235.6|95352.8|95236.8|95339.6|95223.6|47
1650840830000|2022-04-24 22:53:50|95351.8|95235.8|95341.7|95225.7|95354.2|95238.2|95341.7|95225.7|28
1650840840000|2022-04-24 22:54:00|95339.7|95223.7|95344.5|95228.5|95348.2|95232.2|95339.7|95223.7|24
1650840850000|2022-04-24 22:54:10|95345.3|95229.3|95343.6|95227.6|95348.4|95232.4|95342.3|95226.3|36
1650840860000|2022-04-24 22:54:20|95342.7|95226.7|95348.1|95232.1|95349.8|95233.8|95342.7|95226.7|15
1650840870000|2022-04-24 22:54:30|95346.8|95230.8|95345.7|95229.7|95347.6|95231.6|95341.9|95225.9|23
1650840880000|2022-04-24 22:54:40|95345.6|95229.6|95343.8|95227.8|95346.2|95230.2|95343.5|95227.5|17
1650840890000|2022-04-24 22:54:50|95343.7|95227.7|95346.2|95230.2|95349.2|95233.2|95340.4|95224.4|31
1650840900000|2022-04-24 22:55:00|95346.1|95230.1|95349.1|95233.1|95349.9|95233.9|95346.1|95230.1|36
1650840910000|2022-04-24 22:55:10|95348.4|95232.4|95345.5|95229.5|95350.1|95234.1|95344.5|95228.5|17
1650840920000|2022-04-24 22:55:20|95345.1|95229.1|95345.2|95229.2|95346.1|95230.1|95344.5|95228.5|8
1650840930000|2022-04-24 22:55:30|95345.6|95229.6|95346.6|95230.6|95347.4|95231.4|95343.9|95227.9|12
1650840940000|2022-04-24 22:55:40|95348.1|95232.1|95342.8|95226.8|95348.1|95232.1|95339.2|95223.2|10
1650840950000|2022-04-24 22:55:50|95343|95227|95348.7|95232.7|95349.2|95233.2|95343|95227|11
1650840960000|2022-04-24 22:56:00|95348.4|95232.4|95345.7|95229.7|95349|95233|95340.8|95224.8|29
1650840970000|2022-04-24 22:56:10|95346.1|95230.1|95350.8|95234.8|95350.9|95234.9|95344.5|95228.5|26
1650840980000|2022-04-24 22:56:20|95353.9|95237.9|95363.6|95247.6|95364.6|95248.6|95353.9|95237.9|36
1650840990000|2022-04-24 22:56:30|95363.5|95247.5|95350.5|95234.5|95364.5|95248.5|95348.6|95232.6|35
1650841000000|2022-04-24 22:56:40|95351.3|95235.3|95352.3|95236.3|95352.5|95236.5|95349.6|95233.6|18
1650841010000|2022-04-24 22:56:50|95351.8|95235.8|95347.3|95231.3|95352.8|95236.8|95347.3|95231.3|10
1650841020000|2022-04-24 22:57:00|95349.8|95233.8|95351.6|95235.6|95352.6|95236.6|95349|95233|10
1650841030000|2022-04-24 22:57:10|95349.6|95233.6|95344.7|95228.7|95350.5|95234.5|95340.3|95224.3|30
1650841040000|2022-04-24 22:57:20|95345|95229|95344.7|95228.7|95346|95230|95340.2|95224.2|47
1650841050000|2022-04-24 22:57:30|95345.2|95229.2|95343.9|95227.9|95345.7|95229.7|95342.7|95226.7|40
1650841060000|2022-04-24 22:57:40|95344.3|95228.3|95345.3|95229.3|95345.3|95229.3|95341.8|95225.8|35
1650841070000|2022-04-24 22:57:50|95347.1|95231.1|95343|95227|95347.2|95231.2|95340.8|95224.8|31
1650841080000|2022-04-24 22:58:00|95343.5|95227.5|95347.6|95231.6|95348.4|95232.4|95342.7|95226.7|21
1650841090000|2022-04-24 22:58:10|95347.1|95231.1|95344.8|95228.8|95349.9|95233.9|95343.8|95227.8|28
1650841100000|2022-04-24 22:58:20|95344.9|95228.9|95347.7|95231.7|95348.5|95232.5|95344.9|95228.9|11
1650841110000|2022-04-24 22:58:30|95348.4|95232.4|95353|95237|95353|95237|95348.4|95232.4|21
1650841120000|2022-04-24 22:58:40|95350.3|95234.3|95344.5|95228.5|95352.7|95236.7|95342.6|95226.6|50
1650841130000|2022-04-24 22:58:50|95344.8|95228.8|95343.1|95227.1|95345.4|95229.4|95343.1|95227.1|46
1650841140000|2022-04-24 22:59:00|95343.9|95227.9|95344.6|95228.6|95344.8|95228.8|95339.3|95223.3|28
1650841150000|2022-04-24 22:59:10|95344.8|95228.8|95346.1|95230.1|95347|95231|95344.4|95228.4|33
1650841160000|2022-04-24 22:59:20|95347.4|95231.4|95344.5|95228.5|95348.8|95232.8|95342.8|95226.8|24
1650841170000|2022-04-24 22:59:30|95344.7|95228.7|95338.6|95222.6|95344.7|95228.7|95331.8|95215.8|39
1650841180000|2022-04-24 22:59:40|95338.5|95222.5|95337.1|95221.1|95339.2|95223.2|95336.7|95220.7|22
1650841190000|2022-04-24 22:59:50|95336.6|95220.6|95331.3|95215.3|95336.6|95220.6|95327.2|95211.2|35
1650841200000|2022-04-24 23:00:00|95331.6|95215.6|95330.8|95214.8|95338.6|95222.6|95330.8|95214.8|44
1650841210000|2022-04-24 23:00:10|95332|95216|95333.1|95217.1|95336.2|95220.2|95331.1|95215.1|22
1650841220000|2022-04-24 23:00:20|95333.4|95217.4|95338.4|95222.4|95338.4|95222.4|95332.5|95216.5|24
1650841230000|2022-04-24 23:00:30|95338.8|95222.8|95340.2|95224.2|95340.2|95224.2|95338.7|95222.7|10
1650841240000|2022-04-24 23:00:40|95340.1|95224.1|95341.6|95225.6|95341.6|95225.6|95335.1|95219.1|13
1650841250000|2022-04-24 23:00:50|95342|95226|95341|95225|95344.3|95228.3|95340.9|95224.9|20
1650841260000|2022-04-24 23:01:00|95340.9|95224.9|95347.7|95231.7|95349.2|95233.2|95340.7|95224.7|33
1650841270000|2022-04-24 23:01:10|95348.2|95232.2|95348.5|95232.5|95350|95234|95344.4|95228.4|33
1650841280000|2022-04-24 23:01:20|95348.9|95232.9|95346|95230|95348.9|95232.9|95343.7|95227.7|18
1650841290000|2022-04-24 23:01:30|95346.2|95230.2|95340.1|95224.1|95346.2|95230.2|95332.5|95216.5|37
1650841300000|2022-04-24 23:01:40|95339.7|95223.7|95341.1|95225.1|95341.8|95225.8|95339.5|95223.5|21
1650841310000|2022-04-24 23:01:50|95341|95225|95343.1|95227.1|95343.1|95227.1|95340.4|95224.4|23
1650841320000|2022-04-24 23:02:00|95343.8|95227.8|95335.5|95219.5|95343.8|95227.8|95334.8|95218.8|43
1650841330000|2022-04-24 23:02:10|95335.4|95219.4|95351.6|95235.6|95355.4|95239.4|95334.6|95218.6|38
1650841340000|2022-04-24 23:02:20|95353.6|95237.6|95348.9|95232.9|95353.6|95237.6|95348.3|95232.3|26
1650841350000|2022-04-24 23:02:30|95348.5|95232.5|95350.2|95234.2|95350.3|95234.3|95348.5|95232.5|12
1650841360000|2022-04-24 23:02:40|95349.7|95233.7|95349.1|95233.1|95354.4|95238.4|95348.5|95232.5|22
1650841370000|2022-04-24 23:02:50|95349.5|95233.5|95351.6|95235.6|95351.6|95235.6|95348.6|95232.6|24
1650841380000|2022-04-24 23:03:00|95351.3|95235.3|95349|95233|95351.9|95235.9|95348.6|95232.6|14
1650841390000|2022-04-24 23:03:10|95348|95232|95352.1|95236.1|95352.2|95236.2|95348|95232|12
1650841400000|2022-04-24 23:03:20|95354.3|95238.3|95353.3|95237.3|95354.3|95238.3|95351.8|95235.8|21
1650841410000|2022-04-24 23:03:30|95352.9|95236.9|95353.8|95237.8|95353.8|95237.8|95350|95234|15
1650841420000|2022-04-24 23:03:40|95352.2|95236.2|95350.5|95234.5|95354.4|95238.4|95349.3|95233.3|13
1650841430000|2022-04-24 23:03:50|95351.3|95235.3|95348.5|95232.5|95352.4|95236.4|95344.2|95228.2|29
1650841440000|2022-04-24 23:04:00|95348.4|95232.4|95340.9|95224.9|95351.5|95235.5|95335.2|95219.2|59
1650841450000|2022-04-24 23:04:10|95340.7|95224.7|95341.4|95225.4|95342.2|95226.2|95333.4|95217.4|47
1650841460000|2022-04-24 23:04:20|95341.6|95225.6|95340|95224|95344|95228|95335|95219|54
1650841470000|2022-04-24 23:04:30|95341.9|95225.9|95340.7|95224.7|95356.6|95240.6|95339.4|95223.4|56
1650841480000|2022-04-24 23:04:40|95341|95225|95338.1|95222.1|95341.7|95225.7|95330|95214|50
1650841490000|2022-04-24 23:04:50|95338.7|95222.7|95336.7|95220.7|95338.9|95224.1|95332.3|95216.3|51
1650841500000|2022-04-24 23:05:00|95337.1|95221.1|95337.6|95221.6|95347|95231|95334.5|95218.5|63
1650841510000|2022-04-24 23:05:10|95337.3|95221.3|95336.3|95220.3|95344.5|95228.5|95331.7|95215.7|59
1650841520000|2022-04-24 23:05:20|95336.1|95220.1|95336.1|95220.1|95338.4|95222.4|95329.1|95213.1|49
1650841530000|2022-04-24 23:05:30|95336|95220|95336.2|95220.2|95345.4|95229.4|95333.2|95217.2|59
1650841540000|2022-04-24 23:05:40|95336.8|95220.8|95337.9|95221.9|95341.6|95225.6|95328.9|95212.9|62
1650841550000|2022-04-24 23:05:50|95337.4|95221.4|95338.7|95222.7|95339.7|95223.7|95330.3|95214.3|48
1650841560000|2022-04-24 23:06:00|95337.8|95221.8|95334.3|95218.3|95338.7|95222.7|95332.7|95216.7|50
1650841570000|2022-04-24 23:06:10|95333.9|95217.9|95341.4|95225.4|95341.4|95225.4|95332.2|95216.2|47
1650841580000|2022-04-24 23:06:20|95342.7|95226.7|95339.9|95223.9|95349.3|95233.3|95335.2|95219.2|63
1650841590000|2022-04-24 23:06:30|95339.7|95223.7|95337|95221|95339.9|95223.9|95333.4|95217.4|48
1650841600000|2022-04-24 23:06:40|95336.9|95220.9|95337.2|95221.2|95338.1|95222.1|95332.4|95216.4|55
1650841610000|2022-04-24 23:06:50|95337.8|95221.8|95338.3|95222.3|95340.7|95224.7|95332.3|95216.3|65
1650841620000|2022-04-24 23:07:00|95338.4|95222.4|95338.5|95222.5|95340.4|95225.2|95332.7|95216.7|54
1650841630000|2022-04-24 23:07:10|95338.6|95222.6|95339.9|95223.9|95341.1|95225.9|95330.2|95214.2|54
1650841640000|2022-04-24 23:07:20|95339.2|95223.2|95337.6|95221.6|95339.7|95223.7|95334.1|95218.1|45
1650841650000|2022-04-24 23:07:30|95337.7|95221.7|95338.5|95222.5|95339.6|95223.6|95337.2|95221.2|32
1650841660000|2022-04-24 23:07:40|95338.6|95222.6|95332.4|95216.4|95340.6|95224.6|95331.4|95215.4|54
1650841670000|2022-04-24 23:07:50|95332.9|95216.9|95334.9|95218.9|95336.2|95220.2|95325|95213.8|51
1650841680000|2022-04-24 23:08:00|95334.4|95218.4|95318.5|95202.5|95335.7|95219.7|95315|95199|63
1650841690000|2022-04-24 23:08:10|95318.1|95202.1|95312.9|95196.9|95325.4|95209.4|95312.7|95196.7|47
1650841700000|2022-04-24 23:08:20|95312.8|95196.8|95310.7|95194.7|95315.8|95199.8|95309|95193|40
1650841710000|2022-04-24 23:08:30|95312.2|95196.2|95301.5|95185.5|95312.5|95196.5|95300.5|95184.5|62
1650841720000|2022-04-24 23:08:40|95301.3|95185.3|95304.6|95188.6|95311.8|95195.8|95299.9|95183.9|52
1650841730000|2022-04-24 23:08:50|95304.5|95188.5|95301|95185|95311.8|95195.8|95293.3|95177.8|51
1650841740000|2022-04-24 23:09:00|95300.7|95184.7|95296.4|95180.4|95300.9|95184.9|95296.4|95180.4|35
1650841750000|2022-04-24 23:09:10|95296.5|95180.5|95313.4|95197.4|95318.5|95202.5|95295.2|95179.2|47
1650841760000|2022-04-24 23:09:20|95314.6|95198.6|95310.7|95194.7|95318.7|95202.7|95306.5|95190.5|49
1650841770000|2022-04-24 23:09:30|95310.6|95194.6|95304.9|95188.9|95320.8|95204.8|95304.9|95188.9|45
1650841780000|2022-04-24 23:09:40|95305.1|95189.1|95304.8|95188.8|95308.3|95193|95302.1|95186.1|46
1650841790000|2022-04-24 23:09:50|95305|95189|95308.4|95192.4|95316.6|95200.6|95303|95187|42
1650841800000|2022-04-24 23:10:00|95308.7|95192.7|95317.8|95201.8|95322.3|95207.3|95307.7|95191.7|33
1650841810000|2022-04-24 23:10:10|95316.3|95200.3|95303.8|95187.8|95318.3|95202.3|95303.8|95187.8|49
1650841820000|2022-04-24 23:10:20|95303.7|95187.7|95314.7|95198.7|95314.7|95198.7|95300.1|95184.1|53
1650841830000|2022-04-24 23:10:30|95314.6|95198.6|95301.4|95185.4|95314.9|95198.9|95301.3|95185.3|42
1650841840000|2022-04-24 23:10:40|95301.5|95185.5|95299|95183|95311.1|95195.1|95295.6|95179.6|51
1650841850000|2022-04-24 23:10:50|95298.5|95182.5|95305.1|95189.1|95313|95197|95298.2|95182.2|47
1650841860000|2022-04-24 23:11:00|95304.9|95188.9|95297.3|95181.3|95308.3|95194.4|95295.3|95179.3|51
1650841870000|2022-04-24 23:11:10|95297.5|95181.5|95293.4|95177.4|95309.2|95193.2|95289.8|95173.8|61
1650841880000|2022-04-24 23:11:20|95293.2|95177.2|95291|95175|95308.2|95192.2|95289.9|95173.9|55
1650841890000|2022-04-24 23:11:30|95290.8|95174.8|95291.7|95175.7|95294.7|95178.7|95288.1|95172.1|54
1650841900000|2022-04-24 23:11:40|95291.4|95175.4|95282.6|95166.6|95304|95188|95282.3|95166.3|52
1650841910000|2022-04-24 23:11:50|95282.3|95166.3|95281.3|95165.3|95282.4|95166.6|95280.8|95164.8|29
1650841920000|2022-04-24 23:12:00|95281.2|95165.2|95280.8|95164.8|95281.2|95172.8|95274.2|95164.2|25
1650841930000|2022-04-24 23:12:10|95280.9|95164.9|95279.4|95163.4|95281.3|95169.6|95275.7|95161.3|36
1650841940000|2022-04-24 23:12:20|95279.2|95163.2|95284.8|95168.8|95297.1|95191.5|95275.3|95159.3|54
1650841950000|2022-04-24 23:12:30|95285.4|95169.4|95284|95168|95285.4|95177.6|95278|95168|42
1650841960000|2022-04-24 23:12:40|95283.4|95168.4|95300|95184|95303.8|95191.5|95276.3|95168.2|37
1650841970000|2022-04-24 23:12:50|95295.8|95186.4|95300.5|95184.5|95311.2|95195.2|95290.6|95174.6|74
1650841980000|2022-04-24 23:13:00|95301.2|95185.2|95300.4|95184.4|95308.6|95198.1|95294|95179|60
1650841990000|2022-04-24 23:13:10|95298.6|95182.6|95297|95181|95305.8|95189.8|95292.4|95176.4|77
1650842000000|2022-04-24 23:13:20|95297.2|95181.2|95313.2|95197.2|95313.2|95197.2|95292|95176|77
1650842010000|2022-04-24 23:13:30|95309.6|95193.6|95302.9|95186.9|95312.3|95196.3|95297.2|95181.2|78
1650842020000|2022-04-24 23:13:40|95304.9|95188.9|95301|95185|95307.3|95191.3|95298.8|95182.8|69
1650842030000|2022-04-24 23:13:50|95299.2|95183.2|95300.9|95184.9|95308|95192|95294.6|95178.6|61
1650842040000|2022-04-24 23:14:00|95301|95185|95297|95181|95309.1|95193.1|95283.8|95167.8|77
1650842050000|2022-04-24 23:14:10|95302.4|95186.4|95287.6|95171.6|95302.4|95186.4|95285.4|95169.4|72
1650842060000|2022-04-24 23:14:20|95288|95172|95290.1|95174.1|95293.7|95177.7|95287.8|95171.8|35
1650842070000|2022-04-24 23:14:30|95290.2|95174.2|95288.2|95172.2|95292.8|95176.8|95287.9|95171.9|18
1650842080000|2022-04-24 23:14:40|95288.4|95172.4|95296.5|95180.5|95299.6|95183.6|95287.3|95171.3|34
1650842090000|2022-04-24 23:14:50|95295.3|95179.3|95287.6|95171.6|95297|95181|95287.6|95171.6|48
1650842100000|2022-04-24 23:15:00|95286.3|95170.3|95281.2|95165.2|95288.5|95174|95280.9|95164.9|43
1650842110000|2022-04-24 23:15:10|95281.6|95165.6|95284.8|95169.2|95285.2|95173.2|95280.9|95164.9|41
1650842120000|2022-04-24 23:15:20|95280.6|95164.6|95280.5|95164.5|95304.2|95188.2|95277.3|95161.3|36
1650842130000|2022-04-24 23:15:30|95279.8|95163.8|95292.9|95176.9|95295.9|95181.5|95279.6|95163.7|40
1650842140000|2022-04-24 23:15:40|95287.2|95171.2|95286.4|95170.4|95298.1|95188.4|95282.1|95166.1|56
1650842150000|2022-04-24 23:15:50|95285.9|95169.9|95285.9|95169.9|95299.5|95183.5|95284.1|95169.7|51
1650842160000|2022-04-24 23:16:00|95285.8|95169.8|95303.7|95187.7|95311.8|95195.8|95285.1|95169.1|52
1650842170000|2022-04-24 23:16:10|95303.4|95187.4|95307.9|95191.9|95311|95195.5|95293.6|95177.6|71
1650842180000|2022-04-24 23:16:20|95307.4|95191.4|95309.7|95193.7|95313.4|95197.4|95299|95183|43
1650842190000|2022-04-24 23:16:30|95309.9|95193.9|95311|95195|95317.7|95201.7|95302.4|95186.4|62
1650842200000|2022-04-24 23:16:40|95310|95194|95312.9|95203.8|95320.5|95209.8|95309.1|95193.1|58
1650842210000|2022-04-24 23:16:50|95312.5|95204.4|95303.2|95187.2|95317|95204.4|95300.4|95184.4|71
1650842220000|2022-04-24 23:17:00|95303.1|95187.1|95302.2|95186.2|95307.4|95199.9|95297.6|95181.6|63
1650842230000|2022-04-24 23:17:10|95301.7|95185.7|95306.9|95190.9|95317.5|95201.5|95296|95181.1|67
1650842240000|2022-04-24 23:17:20|95306.3|95190.3|95310.6|95198|95324.6|95208.6|95301.7|95187.9|69
1650842250000|2022-04-24 23:17:30|95311.3|95197.5|95305.8|95193.4|95313.8|95203|95304.8|95192.5|49
1650842260000|2022-04-24 23:17:40|95305.4|95195.5|95311.9|95195.9|95330.1|95216.6|95301.2|95189.8|62
1650842270000|2022-04-24 23:17:50|95312|95196|95320.2|95204.2|95329.6|95215.4|95300.7|95184.7|63
1650842280000|2022-04-24 23:18:00|95320.4|95204.4|95319|95203|95329.2|95213.2|95311.4|95197.1|71
1650842290000|2022-04-24 23:18:10|95318.8|95202.8|95327|95211|95331.2|95215.2|95313.5|95200.6|56
1650842300000|2022-04-24 23:18:20|95327.3|95211.3|95339.4|95223.4|95346.1|95230.1|95323.9|95207.9|71
1650842310000|2022-04-24 23:18:30|95338.9|95222.9|95346.6|95230.6|95347.6|95231.6|95331.8|95215.8|56
1650842320000|2022-04-24 23:18:40|95346.8|95230.8|95337.8|95221.8|95349.4|95233.4|95333.9|95217.9|61
1650842330000|2022-04-24 23:18:50|95337.7|95221.7|95349.1|95233.1|95349.1|95234.9|95336.4|95220.4|63
1650842340000|2022-04-24 23:19:00|95351.8|95235.8|95343.2|95227.2|95351.8|95235.8|95332.7|95216.7|60
1650842350000|2022-04-24 23:19:10|95342.5|95226.5|95331.8|95215.8|95342.5|95230.5|95326|95210|53
1650842360000|2022-04-24 23:19:20|95331.9|95215.9|95330.3|95220.6|95334.6|95223.8|95328.2|95212.2|54
1650842370000|2022-04-24 23:19:30|95329.8|95220.7|95340.4|95224.4|95351.5|95235.5|95323.9|95207.9|63
1650842380000|2022-04-24 23:19:40|95339.4|95223.4|95334.6|95218.6|95346.6|95230.6|95330.1|95214.1|69
1650842390000|2022-04-24 23:19:50|95333.7|95217.7|95340.3|95224.3|95343.2|95227.2|95333.1|95217.1|59
1650842400000|2022-04-24 23:20:00|95341.1|95225.1|95341.8|95225.8|95350.5|95234.5|95332|95216|53
1650842410000|2022-04-24 23:20:10|95343.3|95227.3|95336.3|95225|95345.9|95231.7|95332.5|95220.1|71
1650842420000|2022-04-24 23:20:20|95338.4|95222.6|95338|95222|95351.8|95235.8|95330.1|95214.1|70
1650842430000|2022-04-24 23:20:30|95337.9|95224.6|95331.3|95215.3|95338.8|95225.5|95328.2|95212.2|65
1650842440000|2022-04-24 23:20:40|95332.4|95216.4|95330.4|95214.4|95334.8|95218.8|95326.4|95210.4|55
1650842450000|2022-04-24 23:20:50|95330.5|95214.5|95330.1|95214.1|95335.6|95219.6|95326|95210|50
1650842460000|2022-04-24 23:21:00|95327.4|95211.4|95330.4|95214.4|95335|95223.8|95320|95204|64
1650842470000|2022-04-24 23:21:10|95330.3|95214.3|95334.6|95218.6|95339.6|95223.6|95329.6|95213.6|39
1650842480000|2022-04-24 23:21:20|95334.7|95218.7|95337.4|95221.4|95341.7|95225.7|95334.5|95218.5|40
1650842490000|2022-04-24 23:21:30|95337.2|95221.2|95330.6|95221.3|95337.2|95223.5|95330.6|95218.6|27
1650842500000|2022-04-24 23:21:40|95337.8|95221.8|95329.2|95230.4|95337.8|95230.4|95326.9|95218.6|61
1650842510000|2022-04-24 23:21:50|95329|95230.8|95325.4|95209.4|95337.7|95231.6|95325.2|95209.3|59
1650842520000|2022-04-24 23:22:00|95326.3|95210.3|95335.1|95219.3|95337.3|95223.1|95319.2|95206.2|70
1650842530000|2022-04-24 23:22:10|95336.5|95223.7|95340.1|95224.1|95348.4|95232.4|95330|95214|69
1650842540000|2022-04-24 23:22:20|95340|95224|95338.1|95222.1|95342.2|95226.2|95334.7|95220.8|50
1650842550000|2022-04-24 23:22:30|95338.2|95222.2|95340.5|95224.5|95349|95233.1|95336.2|95220.2|52
1650842560000|2022-04-24 23:22:40|95340.3|95224.3|95346.9|95230.9|95347.1|95238|95337.7|95221.7|56
1650842570000|2022-04-24 23:22:50|95341.9|95225.9|95342.6|95226.6|95345.6|95233.5|95332.2|95217.1|60
1650842580000|2022-04-24 23:23:00|95340.5|95224.5|95341.9|95231.8|95345|95234|95336.5|95220.5|66
1650842590000|2022-04-24 23:23:10|95342.4|95231.7|95332.4|95216.4|95342.7|95231.7|95328.3|95212.3|67
1650842600000|2022-04-24 23:23:20|95332.1|95216.1|95332.9|95216.9|95336.2|95220.2|95330.5|95214.5|50
1650842610000|2022-04-24 23:23:30|95333.1|95217.1|95334.4|95218.4|95341.7|95229.2|95323.3|95209|58
1650842620000|2022-04-24 23:23:40|95333.5|95218.9|95320.2|95204.2|95340.8|95224.8|95320.2|95204.2|55
1650842630000|2022-04-24 23:23:50|95318.8|95202.8|95314.2|95198.2|95320.2|95206.3|95312.8|95198.2|48
1650842640000|2022-04-24 23:24:00|95314.3|95198.3|95318.4|95202.4|95328.4|95212.4|95312.2|95198.1|56
1650842650000|2022-04-24 23:24:10|95318|95202|95304.3|95188.3|95318.3|95202.3|95300|95188.3|53
1650842660000|2022-04-24 23:24:20|95305.3|95189.3|95307.9|95191.9|95308.6|95196.1|95303.2|95188.9|40
1650842670000|2022-04-24 23:24:30|95308.3|95192.3|95301.2|95185.2|95309.1|95195.8|95299.1|95183.1|53
1650842680000|2022-04-24 23:24:40|95301.4|95185.4|95291.4|95192.1|95301.9|95192.1|95291.4|95184.2|28
1650842690000|2022-04-24 23:24:50|95291.5|95191.2|95293.7|95184|95299.3|95206.3|95289.3|95177.7|37
1650842700000|2022-04-24 23:25:00|95292.4|95186.4|95304.2|95188.2|95313.8|95200.7|95290.9|95180.2|65
1650842710000|2022-04-24 23:25:10|95304.7|95188.7|95298.7|95182.7|95308.4|95193|95298.5|95182.5|50
1650842720000|2022-04-24 23:25:20|95299|95183|95296.7|95180.8|95300.1|95184.3|95296.2|95180.2|20
1650842730000|2022-04-24 23:25:30|95296.8|95180.7|95288.9|95172.9|95311.5|95195.5|95288.9|95172.9|41
1650842740000|2022-04-24 23:25:40|95291.5|95175.5|95287.4|95173.5|95293.4|95179.4|95286.4|95170.4|26
1650842750000|2022-04-24 23:25:50|95288.2|95174|95293.4|95177.4|95306.7|95190.7|95288.2|95174|67
1650842760000|2022-04-24 23:26:00|95293.9|95177.9|95295|95179|95295.9|95179.9|95293.9|95177.9|35
1650842770000|2022-04-24 23:26:10|95296.6|95187.1|95294.9|95178.9|95308.5|95194|95294.5|95178.5|28
1650842780000|2022-04-24 23:26:20|95294.8|95178.8|95290.5|95174.5|95297.9|95193.3|95283.3|95167.3|64
1650842790000|2022-04-24 23:26:30|95292.5|95176.5|95294.5|95178.5|95295.6|95180.9|95288.1|95172.1|49
1650842800000|2022-04-24 23:26:40|95296|95180|95296.6|95181.7|95297.2|95183.8|95287.2|95171.2|69
1650842810000|2022-04-24 23:26:50|95295.3|95181.4|95292.2|95181.4|95295.9|95184.2|95280.1|95172|56
1650842820000|2022-04-24 23:27:00|95288.2|95182.5|95290.7|95177.2|95294.2|95188.2|95283.1|95169.7|29
1650842830000|2022-04-24 23:27:10|95287.1|95177.4|95290.1|95174.5|95291.4|95184.9|95287.1|95171.5|47
1650842840000|2022-04-24 23:27:20|95289.2|95175.5|95274.5|95161.5|95292.3|95183.7|95270.5|95157|60
1650842850000|2022-04-24 23:27:30|95272.6|95163.4|95282.7|95168.5|95290.9|95182.9|95272.6|95158.3|55
1650842860000|2022-04-24 23:27:40|95282.8|95168.6|95288.4|95172.4|95289.6|95181.4|95274.1|95164.4|58
1650842870000|2022-04-24 23:27:50|95288.5|95172.5|95278.3|95176.4|95289.2|95176.5|95278.3|95170.5|42
1650842880000|2022-04-24 23:28:00|95278.2|95176.3|95284.5|95170.1|95284.5|95178.9|95273.8|95170.1|18
1650842890000|2022-04-24 23:28:10|95284.6|95170|95303.4|95187.4|95307.3|95199.3|95280.1|95169.9|52
1650842900000|2022-04-24 23:28:20|95302.5|95186.5|95290.6|95174.6|95302.8|95189.7|95281.5|95165.5|50
1650842910000|2022-04-24 23:28:30|95290.7|95174.7|95301.8|95185.8|95310|95194|95287.2|95171.2|65
1650842920000|2022-04-24 23:28:40|95299.8|95183.8|95306.1|95190.1|95325.3|95209.3|95297.3|95181.3|60
1650842930000|2022-04-24 23:28:50|95307.5|95191.5|95303.2|95187.2|95309.2|95198|95300.3|95184.3|47
1650842940000|2022-04-24 23:29:00|95303.8|95187.8|95287.6|95171.6|95307|95191|95272.6|95156.6|56
1650842950000|2022-04-24 23:29:10|95287.9|95171.9|95296|95180|95302.6|95186.6|95270.4|95154.4|69
1650842960000|2022-04-24 23:29:20|95294.9|95178.9|95285.2|95169.2|95294.9|95180.9|95277.8|95162.9|52
1650842970000|2022-04-24 23:29:30|95284.8|95168.8|95280.7|95164.7|95300.9|95184.9|95265.4|95149.4|58
1650842980000|2022-04-24 23:29:40|95279.2|95163.2|95283.4|95167.4|95300.5|95184.5|95278|95162|54
1650842990000|2022-04-24 23:29:50|95283.1|95167.1|95292|95180.2|95303.2|95190.3|95281.6|95167.1|56
1650843000000|2022-04-24 23:30:00|95292.5|95179.9|95295.2|95179.2|95306.3|95196.5|95289.6|95179.2|52
1650843010000|2022-04-24 23:30:10|95295.7|95179.7|95289.5|95173.5|95308|95192.7|95280.9|95164.9|58
1650843020000|2022-04-24 23:30:20|95302.6|95186.6|95300.8|95184.8|95313.3|95197.3|95299.9|95183.9|53
1650843030000|2022-04-24 23:30:30|95301.9|95185.9|95314.1|95198.8|95322.3|95206.3|95285.4|95169.4|55
1650843040000|2022-04-24 23:30:40|95312.8|95196.8|95314.2|95198.2|95318.9|95202.9|95298.4|95185.6|57
1650843050000|2022-04-24 23:30:50|95312.6|95196.6|95301.3|95195.7|95316.4|95200.4|95295.2|95179.2|54
1650843060000|2022-04-24 23:31:00|95303.6|95191.4|95310.4|95194.4|95314.9|95198.9|95278.3|95162.3|62
1650843070000|2022-04-24 23:31:10|95310|95194|95305.3|95189.3|95314.8|95198.8|95284.1|95168.1|50
1650843080000|2022-04-24 23:31:20|95304.8|95188.8|95296.6|95180.6|95306.5|95190.5|95296.6|95180.6|55
1650843090000|2022-04-24 23:31:30|95297.3|95181.3|95301.6|95185.6|95303|95187|95292.2|95176.2|37
1650843100000|2022-04-24 23:31:40|95301.7|95185.7|95308.2|95192.2|95309.6|95193.6|95299.4|95183.4|40
1650843110000|2022-04-24 23:31:50|95307.4|95191.4|95302.1|95186.1|95308.1|95194.2|95300.8|95184.8|22
1650843120000|2022-04-24 23:32:00|95306.6|95190.6|95303.3|95187.3|95316|95200|95299.2|95183.2|53
1650843130000|2022-04-24 23:32:10|95303.6|95187.6|95307|95191|95312.3|95196.3|95303.6|95187.6|36
1650843140000|2022-04-24 23:32:20|95305.5|95189.5|95311|95195|95312.3|95198.1|95305.2|95189.2|32
1650843150000|2022-04-24 23:32:30|95311.4|95195.4|95309.9|95193.9|95317.8|95201.8|95309.2|95193.2|50
1650843160000|2022-04-24 23:32:40|95309.7|95193.7|95313.1|95197.1|95317.3|95202.9|95309.7|95193.7|37
1650843170000|2022-04-24 23:32:50|95313.2|95197.2|95309.7|95193.7|95313.2|95197.2|95308.3|95192.3|21
1650843180000|2022-04-24 23:33:00|95310.1|95194.1|95319.1|95203.1|95322.3|95207.8|95309.9|95193.9|48
1650843190000|2022-04-24 23:33:10|95318.4|95202.4|95315.6|95199.6|95322.5|95206.5|95312.3|95196.3|44
1650843200000|2022-04-24 23:33:20|95314.4|95198.4|95315|95201.6|95315.7|95205.9|95308.2|95195.3|46
1650843210000|2022-04-24 23:33:30|95315.7|95200.9|95311.8|95197.6|95320|95208.7|95308.2|95192.2|36
1650843220000|2022-04-24 23:33:40|95307.3|95197.9|95308.8|95192.8|95314.2|95206.1|95297.4|95181.4|58
1650843230000|2022-04-24 23:33:50|95305.8|95189.8|95310.6|95194.6|95311.7|95196.3|95302.8|95187|49
1650843240000|2022-04-24 23:34:00|95310.5|95194.5|95312.5|95196.5|95319.6|95203.6|95303.6|95192.2|61
1650843250000|2022-04-24 23:34:10|95310.5|95194.5|95314.8|95198.8|95321.4|95205.4|95305.7|95190.1|59
1650843260000|2022-04-24 23:34:20|95313|95200.5|95307.9|95193|95315.1|95201|95299.7|95187|59
1650843270000|2022-04-24 23:34:30|95309.7|95193.7|95313.8|95197.8|95317.2|95204.2|95308.8|95192.8|59
1650843280000|2022-04-24 23:34:40|95313.9|95197.9|95308.7|95197.1|95314.8|95199|95302.9|95186.9|44
1650843290000|2022-04-24 23:34:50|95308.4|95197.3|95311.7|95195.7|95315.5|95206.8|95304.2|95190.1|55
1650843300000|2022-04-24 23:35:00|95311.6|95195.6|95310.4|95194.9|95318.8|95208.6|95306.7|95191.6|60
1650843310000|2022-04-24 23:35:10|95310.6|95194.8|95298.7|95182.7|95310.8|95196.9|95290.1|95178.6|52
1650843320000|2022-04-24 23:35:20|95298.5|95182.5|95299.5|95183.5|95304.7|95194.5|95284.4|95168.4|50
1650843330000|2022-04-24 23:35:30|95300.8|95184.8|95293.9|95177.9|95304.4|95189.2|95285.8|95172.5|59
1650843340000|2022-04-24 23:35:40|95294|95178|95299.7|95186.6|95304.5|95188.5|95290.7|95174.7|62
1650843350000|2022-04-24 23:35:50|95300.5|95184.5|95289.4|95173.4|95315.5|95199.5|95289|95173|51
1650843360000|2022-04-24 23:36:00|95289.1|95173.1|95293.9|95177.9|95304.4|95188.4|95288.6|95172.6|56
1650843370000|2022-04-24 23:36:10|95294.3|95178.3|95302.8|95191.2|95303.6|95191.2|95280.4|95164.4|64
1650843380000|2022-04-24 23:36:20|95305|95189|95297.6|95181.6|95308|95195.7|95291.9|95175.9|61
1650843390000|2022-04-24 23:36:30|95299.7|95183.7|95298|95182|95303.5|95187.5|95290.8|95178.3|46
1650843400000|2022-04-24 23:36:40|95298.3|95182.4|95299.5|95183.5|95301.2|95185.3|95289.7|95173.7|47
1650843410000|2022-04-24 23:36:50|95299.3|95183.3|95291.4|95175.4|95304.6|95188.6|95289.2|95174.6|53
1650843420000|2022-04-24 23:37:00|95291.9|95175.9|95302.9|95186.9|95310|95194|95285.1|95174.1|61
1650843430000|2022-04-24 23:37:10|95299.5|95183.5|95293|95177|95307.6|95191.6|95287.3|95171.3|48
1650843440000|2022-04-24 23:37:20|95293.2|95177.2|95297|95181|95303.8|95187.8|95290.5|95174.5|41
1650843450000|2022-04-24 23:37:30|95297.3|95181.3|95294.6|95178.6|95311.4|95195.4|95287.1|95177.8|42
1650843460000|2022-04-24 23:37:40|95294|95178|95296.4|95180.4|95298.6|95182.6|95287.2|95171.7|59
1650843470000|2022-04-24 23:37:50|95297.7|95181.7|95292.9|95176.9|95302.2|95186.2|95281.4|95169.1|51
1650843480000|2022-04-24 23:38:00|95292.3|95178.6|95279.4|95163.4|95298.4|95183.4|95274.9|95160.1|53
1650843490000|2022-04-24 23:38:10|95280|95164|95294.6|95178.6|95294.8|95178.8|95276.8|95164|60
1650843500000|2022-04-24 23:38:20|95294.5|95178.5|95288.4|95172.4|95300.3|95184.3|95280.7|95164.7|69
1650843510000|2022-04-24 23:38:30|95288.7|95172.7|95286|95170|95300.1|95184.1|95282.5|95166.5|58
1650843520000|2022-04-24 23:38:40|95287.8|95177.5|95288.6|95172.6|95298.3|95182.3|95284.2|95168.2|59
1650843530000|2022-04-24 23:38:50|95288.4|95172.4|95303.1|95187.1|95303.6|95187.6|95276.4|95170|60
1650843540000|2022-04-24 23:39:00|95303|95187|95292.3|95176.3|95303|95187|95280.5|95164.5|67
1650843550000|2022-04-24 23:39:10|95290.9|95177.2|95290.8|95174.8|95304.4|95188.4|95283|95170.9|61
1650843560000|2022-04-24 23:39:20|95290.5|95174.5|95296.1|95181.6|95298.2|95186.3|95290|95174|63
1650843570000|2022-04-24 23:39:30|95296.2|95183.7|95293.9|95185|95300.2|95185|95285.9|95176.5|67
1650843580000|2022-04-24 23:39:40|95294|95185.1|95306.6|95190.6|95306.6|95197.1|95289.2|95179.4|66
1650843590000|2022-04-24 23:39:50|95309|95193|95293.3|95180.9|95316.1|95204|95287.4|95174|64
1650843600000|2022-04-24 23:40:00|95291.6|95181.5|95303.8|95187.8|95320.3|95204.3|95291.4|95177.9|70
1650843610000|2022-04-24 23:40:10|95307.2|95191.2|95304.5|95188.5|95329.9|95213.9|95295|95184.8|69
1650843620000|2022-04-24 23:40:20|95304.6|95188.6|95311.7|95200.5|95318.3|95203.8|95303.1|95187.1|59
1650843630000|2022-04-24 23:40:30|95312.5|95199.1|95302.2|95186.2|95313.8|95199.6|95298.3|95182.9|59
1650843640000|2022-04-24 23:40:40|95301.5|95185.5|95307.7|95196.8|95313.7|95199|95296.8|95180.8|70
1650843650000|2022-04-24 23:40:50|95307.8|95196.7|95297.5|95181.5|95309.2|95196.8|95296.9|95181.5|57
1650843660000|2022-04-24 23:41:00|95297.7|95181.7|95292.9|95185.3|95313.7|95202.4|95292.3|95181.7|64
1650843670000|2022-04-24 23:41:10|95297|95181|95294.5|95178.5|95312.2|95196.2|95293.8|95177.8|49
1650843680000|2022-04-24 23:41:20|95293.3|95177.3|95303.1|95195.5|95305.2|95198.1|95278.7|95172.8|57
1650843690000|2022-04-24 23:41:30|95306.7|95190.7|95312.8|95196.8|95318.5|95205.8|95290.2|95181.5|70
1650843700000|2022-04-24 23:41:40|95310.8|95194.8|95318.8|95202.8|95319|95205.2|95298.4|95187|67
1650843710000|2022-04-24 23:41:50|95319.1|95203.1|95309.9|95197.4|95324.1|95208.1|95300.1|95184.1|74
1650843720000|2022-04-24 23:42:00|95310.4|95196|95307.6|95191.6|95316.5|95202.1|95303.3|95188.2|61
1650843730000|2022-04-24 23:42:10|95308.3|95192.3|95312.3|95196.3|95313.6|95201.1|95308.3|95192.3|43
1650843740000|2022-04-24 23:42:20|95311.7|95195.7|95307.2|95196.6|95311.7|95201.9|95306.2|95193.4|41
1650843750000|2022-04-24 23:42:30|95306.4|95198.1|95305.4|95190.6|95309.9|95201.3|95302.2|95187.6|59
1650843760000|2022-04-24 23:42:40|95305.1|95190.9|95304.8|95195.2|95305.1|95199.2|95300.8|95190.9|39
1650843770000|2022-04-24 23:42:50|95305.8|95193.4|95302.6|95191.2|95305.9|95203.2|95291.2|95178.4|57
1650843780000|2022-04-24 23:43:00|95302.8|95190.9|95297.6|95192.9|95303.6|95199.2|95295.9|95187.4|58
1650843790000|2022-04-24 23:43:10|95297.5|95192|95294.7|95186.2|95301.2|95201|95290.5|95185.3|43
1650843800000|2022-04-24 23:43:20|95299.3|95187.3|95303.1|95188.1|95307.8|95198|95294.5|95180.1|59
1650843810000|2022-04-24 23:43:30|95302|95187.6|95291.6|95185.6|95302.6|95195.6|95290.9|95182|58
1650843820000|2022-04-24 23:43:40|95290.8|95187.3|95289.8|95185.2|95303.1|95196|95282.4|95166.4|47
1650843830000|2022-04-24 23:43:50|95289.9|95185.1|95291|95175|95309.2|95201.6|95287.6|95175|61
1650843840000|2022-04-24 23:44:00|95287|95177.4|95295.6|95194.1|95298.1|95194.1|95283.8|95172.9|55
1650843850000|2022-04-24 23:44:10|95299.3|95192.7|95291.4|95179.5|95305.3|95194.5|95290.1|95175.9|72
1650843860000|2022-04-24 23:44:20|95291.6|95178.5|95301.3|95186|95309.4|95193.4|95286.5|95173.9|67
1650843870000|2022-04-24 23:44:30|95301.8|95185.8|95300.8|95184.8|95304.6|95188.6|95285.6|95174.2|62
1650843880000|2022-04-24 23:44:40|95299.4|95183.4|95289.4|95173.6|95307.3|95192.7|95286.6|95173.6|49
1650843890000|2022-04-24 23:44:50|95287.7|95178|95297.7|95183.6|95303.6|95190.3|95287.4|95175|51
1650843900000|2022-04-24 23:45:00|95295.8|95183.9|95295.9|95181.2|95306.2|95197|95285.7|95178.1|72
1650843910000|2022-04-24 23:45:10|95296.8|95180.8|95287.5|95171.5|95304.3|95198|95286.9|95171.5|72
1650843920000|2022-04-24 23:45:20|95285.9|95169.9|95294.9|95178.9|95297.7|95183.7|95281.2|95167.4|68
1650843930000|2022-04-24 23:45:30|95291.3|95180.7|95286|95176.6|95295.1|95180.7|95282.3|95167.1|51
1650843940000|2022-04-24 23:45:40|95287.4|95178|95292.9|95176.9|95299.1|95184.1|95284.9|95171.9|58
1650843950000|2022-04-24 23:45:50|95290.5|95176.4|95280|95181.2|95290.5|95187.7|95274.3|95164.9|67
1650843960000|2022-04-24 23:46:00|95277.2|95161.2|95287.1|95173|95291.8|95190.8|95274.3|95161.2|71
1650843970000|2022-04-24 23:46:10|95286.3|95173.2|95281.6|95165.6|95290.5|95184.2|95268.5|95160.7|69
1650843980000|2022-04-24 23:46:20|95280.8|95164.8|95286.5|95170.5|95290|95178.8|95276.6|95163.2|59
1650843990000|2022-04-24 23:46:30|95283.5|95167.5|95283.9|95171.6|95298.7|95184.7|95277|95167|78
1650844000000|2022-04-24 23:46:40|95283.4|95169.8|95295.1|95180.4|95299.8|95184.5|95280.6|95166|74
1650844010000|2022-04-24 23:46:50|95295|95179.2|95290.3|95178.1|95298.6|95195.6|95282|95170.6|75
1650844020000|2022-04-24 23:47:00|95291.7|95177.1|95292.8|95178.9|95298.7|95186.7|95279.1|95171.9|76
1650844030000|2022-04-24 23:47:10|95294.2|95178.2|95289.5|95184.3|95295.5|95187.5|95282.8|95173.1|71
1650844040000|2022-04-24 23:47:20|95287.6|95180.5|95299.3|95183.3|95299.3|95188.8|95277.4|95167.6|68
1650844050000|2022-04-24 23:47:30|95297.5|95181.5|95287.7|95181.9|95299.8|95188.1|95280.5|95172.1|77
1650844060000|2022-04-24 23:47:40|95287.8|95181.5|95287.5|95187.9|95295.8|95189.7|95279.6|95172.3|67
1650844070000|2022-04-24 23:47:50|95294.9|95180.6|95293.2|95188.5|95294.9|95188.5|95273|95172.2|66
1650844080000|2022-04-24 23:48:00|95293|95187.3|95289.7|95187.1|95299.5|95192.7|95283|95173.1|70
1650844090000|2022-04-24 23:48:10|95289.2|95186.1|95284.3|95186.6|95294.5|95189.4|95284.3|95176.6|55
1650844100000|2022-04-24 23:48:20|95285.9|95187.9|95288.6|95176.1|95293.8|95196.6|95278.4|95173.2|60
1650844110000|2022-04-24 23:48:30|95289.4|95180|95281.6|95182.3|95302.6|95195.2|95279.9|95169.8|76
1650844120000|2022-04-24 23:48:40|95283.6|95179|95284.7|95186.8|95299.2|95186.9|95282.1|95175.4|68
1650844130000|2022-04-24 23:48:50|95285.2|95185.7|95283.4|95179.2|95286.5|95185.8|95283.1|95179.2|41
1650844140000|2022-04-24 23:49:00|95283.5|95179.1|95285.9|95181.9|95292.1|95187.6|95278.3|95175.2|68
1650844150000|2022-04-24 23:49:10|95284.9|95180.4|95277.6|95186.5|95294.7|95194.1|95273|95168.3|67
1650844160000|2022-04-24 23:49:20|95280.7|95188.1|95292|95187.7|95300.2|95200|95268.6|95169.8|75
1650844170000|2022-04-24 23:49:30|95298.8|95182.8|95293|95182.7|95298.9|95190.6|95282|95173.7|72
1650844180000|2022-04-24 23:49:40|95292.7|95181.3|95297.6|95183.4|95304.8|95191.1|95282.5|95171.4|76
1650844190000|2022-04-24 23:49:50|95295.5|95184.5|95290.9|95181.3|95302|95192.3|95282.2|95175.1|73
1650844200000|2022-04-24 23:50:00|95291.2|95180.7|95291.9|95185.1|95295.8|95187.3|95282.7|95173|66
1650844210000|2022-04-24 23:50:10|95291.5|95184.2|95286.9|95187.3|95296.6|95191.3|95275.6|95168.4|65
1650844220000|2022-04-24 23:50:20|95284.9|95189.1|95291.4|95186.2|95295.3|95189.2|95282.7|95172.8|70
1650844230000|2022-04-24 23:50:30|95291.5|95187.4|95291.7|95189.5|95296.4|95190.9|95280.5|95171.5|67
1650844240000|2022-04-24 23:50:40|95291|95189.1|95299|95187.5|95302.2|95196.2|95284.2|95174.5|61
1650844250000|2022-04-24 23:50:50|95298.6|95187.2|95293.7|95187.3|95298.6|95192.5|95282.7|95177.4|57
1650844260000|2022-04-24 23:51:00|95293.6|95186.8|95290.5|95188.9|95295.9|95190.2|95282.2|95175.4|70
1650844270000|2022-04-24 23:51:10|95291.2|95187.8|95297.7|95190.3|95305.2|95195.1|95282|95177.6|64
1650844280000|2022-04-24 23:51:20|95301.3|95185.3|95297.3|95185.2|95309|95206|95284.5|95180.2|72
1650844290000|2022-04-24 23:51:30|95296|95186.2|95299.1|95184.7|95306.2|95196.8|95290.7|95181.5|64
1650844300000|2022-04-24 23:51:40|95298.4|95185.4|95294.9|95182.9|95298.4|95193.2|95290.8|95182.9|35
1650844310000|2022-04-24 23:51:50|95294.7|95182.7|95285.5|95176.9|95303|95196.4|95282.5|95176.3|54
1650844320000|2022-04-24 23:52:00|95293.1|95177.5|95292.2|95179.7|95304.6|95210.3|95280.2|95174.5|69
1650844330000|2022-04-24 23:52:10|95298.9|95182.9|95295.6|95191.3|95302.1|95194.9|95287.5|95176.5|70
1650844340000|2022-04-24 23:52:20|95297.2|95188.4|95302|95191.6|95302|95193.1|95287.9|95178|51
1650844350000|2022-04-24 23:52:30|95300.7|95192.6|95286.4|95194.1|95300.7|95194.1|95286.4|95188.6|25
1650844360000|2022-04-24 23:52:40|95287.1|95191.9|95286.9|95192.8|95288.2|95196|95285.6|95190.3|21
1650844370000|2022-04-24 23:52:50|95287.2|95193.2|95295.3|95192.9|95309.1|95199.8|95285|95189.6|32
1650844380000|2022-04-24 23:53:00|95292.1|95190.1|95296.3|95193.5|95306.3|95201|95290.9|95182.2|36
1650844390000|2022-04-24 23:53:10|95296|95194.6|95299|95191.9|95314.3|95202.1|95290.1|95186.1|43
1650844400000|2022-04-24 23:53:20|95300.1|95189.6|95304.4|95190.2|95309.4|95197.9|95290.1|95179.7|48
1650844410000|2022-04-24 23:53:30|95302.6|95188.1|95297.5|95192.5|95310.5|95196.2|95291.8|95185.8|58
1650844420000|2022-04-24 23:53:40|95298.2|95191|95292.8|95190.5|95298.2|95197.6|95289.5|95186.3|39
1650844430000|2022-04-24 23:53:50|95293.2|95188.2|95291|95182.8|95308.9|95194.3|95287.4|95178.1|28
1650844440000|2022-04-24 23:54:00|95293.8|95191.5|95294|95189.1|95303|95199.3|95287.7|95186.2|55
1650844450000|2022-04-24 23:54:10|95294.6|95188.1|95297.9|95197.8|95306.5|95197.9|95285.3|95174.3|63
1650844460000|2022-04-24 23:54:20|95293.2|95198.3|95288.6|95190.7|95302.9|95199.8|95284|95186.8|61
1650844470000|2022-04-24 23:54:30|95288.3|95191.2|95298.5|95197.2|95306.9|95208.3|95285.7|95176|66
1650844480000|2022-04-24 23:54:40|95296.2|95196.2|95294.3|95192.8|95301|95196.2|95292.3|95188.9|42
1650844490000|2022-04-24 23:54:50|95294.4|95192.2|95288.9|95192.9|95313.7|95201.6|95288.9|95183.5|43
1650844500000|2022-04-24 23:55:00|95287.8|95188.4|95296.7|95191.7|95310.1|95203.4|95277.8|95176|72
1650844510000|2022-04-24 23:55:10|95298|95191.6|95282.9|95183.3|95303.6|95201.2|95280.9|95179.8|67
1650844520000|2022-04-24 23:55:20|95283.1|95182.5|95290.3|95188.6|95301.8|95192.1|95283.1|95178.1|64
1650844530000|2022-04-24 23:55:30|95290.4|95188.3|95285|95189|95301.5|95201.6|95276.7|95167.1|66
1650844540000|2022-04-24 23:55:40|95284.9|95188.7|95290.8|95183.7|95298.1|95190.6|95277.9|95177.3|67
1650844550000|2022-04-24 23:55:50|95290.9|95182.7|95294.4|95178.4|95294.7|95192.8|95282.7|95177.9|56
1650844560000|2022-04-24 23:56:00|95287.9|95190.2|95282|95176.6|95287.9|95190.5|95278.7|95171.1|57
1650844570000|2022-04-24 23:56:10|95281.5|95170.9|95282.5|95179|95295.5|95190.9|95277.6|95169.4|66
1650844580000|2022-04-24 23:56:20|95282.8|95177.2|95281.8|95178.8|95292.7|95185.9|95278.4|95169.3|55
1650844590000|2022-04-24 23:56:30|95279|95179.5|95286.7|95190.7|95304.5|95190.7|95273.5|95167.1|64
1650844600000|2022-04-24 23:56:40|95289.2|95180.1|95268.6|95180.3|95291.4|95184.4|95267.9|95160|63
1650844610000|2022-04-24 23:56:50|95269.8|95180.6|95269.2|95177.1|95279.1|95185.8|95264.9|95162.2|49
1650844620000|2022-04-24 23:57:00|95268|95178.9|95266.3|95176|95273.2|95178.9|95265.1|95171.3|37
1650844630000|2022-04-24 23:57:10|95266.2|95176.1|95265.2|95160.3|95281.6|95183.6|95263.8|95156.4|46
1650844640000|2022-04-24 23:57:20|95265.3|95162.7|95260.3|95163.3|95269.1|95168|95258.8|95151.9|36
1650844650000|2022-04-24 23:57:30|95260.5|95163.1|95270.6|95160.1|95283.2|95173.6|95254.8|95152.2|74
1650844660000|2022-04-24 23:57:40|95269.7|95160|95281.5|95181.6|95283.6|95181.6|95261.9|95158.5|58
1650844670000|2022-04-24 23:57:50|95282.5|95180.7|95264.7|95163.3|95287.9|95180.7|95263.5|95158|56
1650844680000|2022-04-24 23:58:00|95264|95164|95277.9|95174.9|95285.8|95181.7|95260|95155.1|61
1650844690000|2022-04-24 23:58:10|95280.7|95174.3|95267.1|95163.8|95284.6|95174.3|95260.2|95159|48
1650844700000|2022-04-24 23:58:20|95265|95171.2|95270.3|95157.4|95291.9|95188.1|95260.7|95157.1|51
1650844710000|2022-04-24 23:58:30|95271.2|95158.3|95259.9|95176.6|95285.8|95186.6|95259.9|95158.3|64
1650844720000|2022-04-24 23:58:40|95261.6|95171|95274.5|95163.5|95287.4|95180|95261.6|95161.7|66
1650844730000|2022-04-24 23:58:50|95275.8|95165.9|95279.3|95166.9|95289.2|95175.7|95264.9|95159.4|56
1650844740000|2022-04-24 23:59:00|95280.9|95164.9|95274.5|95169.4|95280.9|95179.9|95268.5|95163.7|65
1650844750000|2022-04-24 23:59:10|95276.8|95170.7|95285.6|95184.9|95300.8|95195.2|95268.6|95166.1|73
1650844760000|2022-04-24 23:59:20|95288.4|95176.1|95282.2|95180.8|95293.6|95191.4|95274.1|95169.9|72
1650844770000|2022-04-24 23:59:30|95284.4|95175.8|95293.3|95177.3|95296.2|95188.2|95271.9|95163|68
1650844780000|2022-04-24 23:59:40|95294.6|95178.6|95299.6|95183.6|95302.1|95187.6|95280.2|95172.6|64
1650844790000|2022-04-24 23:59:50|95295.9|95179.9|95295.5|95192.2|95303.1|95192.7|95285.5|95173.3|68
1650844800000|2022-04-25 00:00:00|95295.4|95191.6|95282|95166.1|95299.1|95193|95261.3|95148.2|75
1650844810000|2022-04-25 00:00:10|95277.2|95161.2|95272.3|95176.4|95284.3|95177.7|95267.5|95161.2|68
1650844820000|2022-04-25 00:00:20|95272|95176|95268.9|95173.5|95286.4|95186.2|95265.3|95165.2|65
1650844830000|2022-04-25 00:00:30|95269.2|95169.5|95307.1|95191.1|95308.6|95209.6|95263.8|95165.7|72
1650844840000|2022-04-25 00:00:40|95296.5|95190.8|95303.8|95192.3|95307.6|95193.5|95280.7|95180.2|69
1650844850000|2022-04-25 00:00:50|95302.9|95196.4|95310.6|95196.9|95312.4|95201.7|95291.8|95182.6|72
1650844860000|2022-04-25 00:01:00|95311.7|95195.7|95314.1|95198.1|95318.4|95203.8|95301|95185.1|75
1650844870000|2022-04-25 00:01:10|95312.2|95196.2|95307.8|95202.4|95312.6|95206.1|95287|95187|73
1650844880000|2022-04-25 00:01:20|95306.8|95202.5|95306.6|95207.2|95318.6|95212.5|95293.5|95194.4|69
1650844890000|2022-04-25 00:01:30|95305.1|95208.9|95309.7|95223.2|95320.5|95226.1|95294.8|95193.8|74
1650844900000|2022-04-25 00:01:40|95310.3|95221.7|95317.1|95209.1|95323.6|95223.2|95305.9|95198.6|63
1650844910000|2022-04-25 00:01:50|95317.3|95209|95327.1|95211.1|95328.3|95220.3|95309.4|95204|62
1650844920000|2022-04-25 00:02:00|95326.8|95210.8|95325.3|95218.4|95333.2|95226.3|95309.5|95204.8|74
1650844930000|2022-04-25 00:02:10|95324.9|95215.8|95326.4|95217.5|95331|95227.7|95305.5|95202.2|75
1650844940000|2022-04-25 00:02:20|95329|95218.4|95333.5|95229.8|95342.3|95234.2|95321.1|95216|75
1650844950000|2022-04-25 00:02:30|95336.2|95229.3|95355|95247.3|95356.3|95247.3|95333.1|95222.8|72
1650844960000|2022-04-25 00:02:40|95349.1|95255.4|95350.8|95248|95370.3|95258.5|95347.7|95242.9|65
1650844970000|2022-04-25 00:02:50|95350.2|95248.4|95371.2|95261.9|95374.5|95269.1|95347|95248.4|69
1650844980000|2022-04-25 00:03:00|95370.9|95262.6|95365.6|95258.2|95376.7|95270.8|95350.6|95248.6|70
1650844990000|2022-04-25 00:03:10|95367.4|95253.6|95372.8|95261|95372.8|95265.8|95353.9|95246.1|64
1650845000000|2022-04-25 00:03:20|95373.8|95257.8|95380.4|95271.4|95385.3|95273.6|95356.7|95247.7|79
1650845010000|2022-04-25 00:03:30|95379|95278.3|95370|95265.1|95388.1|95283.6|95363.2|95254.5|75
1650845020000|2022-04-25 00:03:40|95371.7|95264.9|95371.9|95267.7|95384.4|95285.5|95368.3|95259.9|73
1650845030000|2022-04-25 00:03:50|95371.7|95267.5|95364.8|95248.8|95371.8|95275.1|95356.5|95246.3|69
1650845040000|2022-04-25 00:04:00|95373.3|95257.3|95345.8|95246.2|95373.3|95261.3|95345.6|95233.9|78
1650845050000|2022-04-25 00:04:10|95344.5|95244.2|95346|95239.1|95359.9|95252.4|95344.5|95239.1|72
1650845060000|2022-04-25 00:04:20|95345.5|95238.2|95335.9|95230.4|95345.5|95248.1|95333.1|95227.7|65
1650845070000|2022-04-25 00:04:30|95334.9|95231.2|95325.4|95217.5|95347.4|95238.5|95325.4|95217.1|69
1650845080000|2022-04-25 00:04:40|95326|95213.2|95326.4|95215.8|95345.2|95232.3|95322.3|95213.2|76
1650845090000|2022-04-25 00:04:50|95325.8|95215.5|95308.2|95214.8|95331.8|95223.9|95305|95202.2|74
1650845100000|2022-04-25 00:05:00|95308.6|95215.2|95311.5|95209.8|95316.3|95215.2|95296.2|95189.4|70
1650845110000|2022-04-25 00:05:10|95312.1|95208.5|95309.3|95193.3|95312.1|95211.5|95287.8|95180.2|73
1650845120000|2022-04-25 00:05:20|95308.7|95192.7|95309|95193|95313.4|95206.5|95295.7|95182.5|75
1650845130000|2022-04-25 00:05:30|95310.9|95194.9|95301.2|95196.6|95316.2|95209.5|95300.5|95190.9|67
1650845140000|2022-04-25 00:05:40|95300.9|95194.5|95298.9|95182.9|95304.3|95195.1|95284.4|95176.1|74
1650845150000|2022-04-25 00:05:50|95300.5|95183.5|95290.5|95176.5|95302.4|95195|95287.6|95174.1|68
1650845160000|2022-04-25 00:06:00|95287.7|95183|95278.6|95175.2|95292.4|95191.4|95277.8|95168.1|74
1650845170000|2022-04-25 00:06:10|95278.2|95176.3|95292.1|95176.1|95295.2|95185.1|95275.6|95173.9|68
1650845180000|2022-04-25 00:06:20|95291.8|95175.8|95291.6|95176.2|95294.6|95180.2|95273.7|95157.7|78
1650845190000|2022-04-25 00:06:30|95289|95174.4|95281.2|95170.7|95291.9|95181.8|95278.5|95163.1|73
1650845200000|2022-04-25 00:06:40|95279.8|95165.6|95331.9|95215.9|95333.6|95220.4|95272.7|95160.4|75
1650845210000|2022-04-25 00:06:50|95325.1|95209.1|95377|95261|95382.8|95266.8|95314.7|95198.7|65
1650845220000|2022-04-25 00:07:00|95372.6|95256.6|95373.3|95257.3|95379.7|95263.7|95357.7|95244.1|60
1650845230000|2022-04-25 00:07:10|95372.4|95256.4|95368|95252|95379.2|95263.2|95360.7|95244.7|67
1650845240000|2022-04-25 00:07:20|95368.9|95252.9|95387.7|95272|95388.5|95272.5|95368.2|95252.2|66
1650845250000|2022-04-25 00:07:30|95385.9|95275.9|95400.9|95284.9|95405.1|95290.4|95375.9|95266.4|70
1650845260000|2022-04-25 00:07:40|95402|95286|95379.1|95264.3|95402.3|95286.3|95362.6|95253.3|77
1650845270000|2022-04-25 00:07:50|95378.2|95263.3|95377.8|95261.8|95382.8|95269.2|95365.2|95255.4|77
1650845280000|2022-04-25 00:08:00|95376.8|95260.8|95363.9|95257|95381.6|95265.6|95352.7|95248.5|69
1650845290000|2022-04-25 00:08:10|95362.2|95257.7|95378.5|95263.5|95383.2|95269.8|95360.8|95255.4|72
1650845300000|2022-04-25 00:08:20|95375.7|95260|95382.8|95272|95394.9|95279.2|95374|95260|74
1650845310000|2022-04-25 00:08:30|95382.4|95269.8|95419.2|95303.2|95431.1|95315.1|95382.4|95269.8|78
1650845320000|2022-04-25 00:08:40|95419.1|95303.1|95408.3|95297|95421.8|95305.8|95406.9|95293.4|74
1650845330000|2022-04-25 00:08:50|95409.9|95295.5|95409.9|95297.3|95429.8|95313.8|95401.5|95292.6|74
1650845340000|2022-04-25 00:09:00|95411.3|95298.2|95401.7|95297|95413.8|95310.8|95396.2|95289.9|73
1650845350000|2022-04-25 00:09:10|95403.7|95287.7|95411.3|95301.8|95414.3|95304.2|95392.6|95286.8|77
1650845360000|2022-04-25 00:09:20|95414.3|95298.4|95413.7|95304.9|95420.5|95315.8|95406.6|95293.7|75
1650845370000|2022-04-25 00:09:30|95413.6|95305|95413.2|95302.8|95424.5|95312.7|95408.2|95296.3|65
1650845380000|2022-04-25 00:09:40|95413.6|95305.8|95403.1|95296.1|95418.1|95306.4|95396.1|95289.3|68
1650845390000|2022-04-25 00:09:50|95404.5|95297.3|95353.7|95263.1|95422.9|95308.1|95353.7|95263.1|64
1650845400000|2022-04-25 00:10:00|95342.8|95233.9|95352.8|95236.8|95353.3|95238.8|95335.1|95219.1|69
1650845410000|2022-04-25 00:10:10|95352|95237.1|95352.6|95236.6|95355.1|95239.1|95342.6|95226.6|53
1650845420000|2022-04-25 00:10:20|95353.7|95237.7|95353.2|95237.2|95361.4|95245.4|95352.1|95236.1|53
1650845430000|2022-04-25 00:10:30|95353.5|95237.5|95350.9|95234.9|95362.3|95246.3|95343.1|95227.1|59
1650845440000|2022-04-25 00:10:40|95349.9|95233.9|95347.1|95231.1|95350.6|95234.6|95338.6|95222.6|57
1650845450000|2022-04-25 00:10:50|95345.3|95229.3|95344.2|95228.2|95348.3|95232.3|95336|95220|51
1650845460000|2022-04-25 00:11:00|95343.8|95227.8|95350.8|95234.8|95356.1|95240.1|95335.8|95219.8|45
1650845470000|2022-04-25 00:11:10|95356|95240|95357.8|95241.8|95357.8|95241.8|95340.7|95224.7|71
1650845480000|2022-04-25 00:11:20|95351|95235|95351.5|95235.5|95352.3|95236.3|95343.6|95227.6|64
1650845490000|2022-04-25 00:11:30|95351.1|95235.1|95351.3|95235.3|95355.9|95239.9|95348.4|95232.4|65
1650845500000|2022-04-25 00:11:40|95349.8|95233.8|95355.4|95239.4|95355.8|95239.8|95349.2|95233.2|42
1650845510000|2022-04-25 00:11:50|95354.9|95238.9|95354|95238|95355.9|95239.9|95351.7|95235.7|41
1650845520000|2022-04-25 00:12:00|95354.1|95238.1|95349.8|95233.8|95362.1|95246.1|95347.4|95231.4|65
1650845530000|2022-04-25 00:12:10|95349.9|95233.9|95345.5|95229.5|95352|95236|95341|95225|45
1650845540000|2022-04-25 00:12:20|95345.8|95229.8|95351.4|95235.4|95352.8|95236.8|95345|95229|45
1650845550000|2022-04-25 00:12:30|95351.3|95235.3|95351.5|95235.5|95361|95245|95350.5|95234.5|45
1650845560000|2022-04-25 00:12:40|95352|95236|95351.5|95235.5|95352.8|95236.8|95349.4|95234.5|27
1650845570000|2022-04-25 00:12:50|95351.6|95235.6|95348.8|95232.8|95358.9|95242.9|95348.8|95232.8|38
1650845580000|2022-04-25 00:13:00|95349|95233|95345.5|95229.5|95352.2|95236.2|95340.3|95224.3|47
1650845590000|2022-04-25 00:13:10|95347.2|95231.2|95349.9|95233.9|95353.7|95237.7|95345.4|95229.4|49
1650845600000|2022-04-25 00:13:20|95349.5|95233.5|95342|95226|95351.5|95235.5|95340.7|95224.7|48
1650845610000|2022-04-25 00:13:30|95341.3|95225.3|95356.2|95240.2|95356.2|95240.2|95336.9|95220.9|51
1650845620000|2022-04-25 00:13:40|95348.9|95232.9|95348.3|95232.3|95351.1|95235.1|95345.6|95229.6|50
1650845630000|2022-04-25 00:13:50|95347.8|95231.8|95351.1|95235.1|95354.4|95238.4|95344.1|95228.1|58
1650845640000|2022-04-25 00:14:00|95351.2|95235.2|95355.6|95239.6|95355.6|95239.6|95346.6|95230.6|40
1650845650000|2022-04-25 00:14:10|95354|95238|95346.7|95230.7|95356.1|95240.1|95346.3|95230.3|54
1650845660000|2022-04-25 00:14:20|95346|95230|95346.3|95230.3|95350|95234|95342.6|95226.6|49
1650845670000|2022-04-25 00:14:30|95346.2|95230.2|95351.2|95235.2|95352.2|95236.2|95346|95230|42
1650845680000|2022-04-25 00:14:40|95350.6|95234.6|95345.5|95229.5|95354.9|95238.9|95345.2|95229.2|35
1650845690000|2022-04-25 00:14:50|95347.9|95231.9|95348.3|95232.3|95355.2|95239.2|95347.9|95231.9|42
1650845700000|2022-04-25 00:15:00|95348.2|95232.2|95327.3|95211.3|95348.2|95232.2|95323.4|95207.4|71
1650845710000|2022-04-25 00:15:10|95329.4|95213.4|95328.3|95212.3|95334.9|95218.9|95326.7|95210.7|50
1650845720000|2022-04-25 00:15:20|95327.8|95211.8|95329.7|95213.7|95330.2|95214.2|95320.8|95204.8|46
1650845730000|2022-04-25 00:15:30|95329.4|95213.4|95326.5|95210.5|95335.3|95219.3|95324.2|95208.2|40
1650845740000|2022-04-25 00:15:40|95325.1|95209.1|95333.9|95217.9|95339.7|95223.7|95321.4|95205.4|47
1650845750000|2022-04-25 00:15:50|95333.5|95217.5|95329.2|95213.2|95345.7|95229.7|95325.9|95209.9|58
1650845760000|2022-04-25 00:16:00|95330.4|95214.4|95321.4|95205.4|95334|95218|95317.6|95201.6|61
1650845770000|2022-04-25 00:16:10|95320.8|95204.8|95336.4|95220.4|95338.2|95222.2|95320.8|95204.8|55
1650845780000|2022-04-25 00:16:20|95334.3|95218.3|95335.1|95219.1|95335.1|95219.1|95321.4|95205.4|62
1650845790000|2022-04-25 00:16:30|95334.8|95218.8|95332.1|95216.1|95339.2|95223.2|95322.8|95207.7|52
1650845800000|2022-04-25 00:16:40|95327.3|95211.3|95325.8|95209.8|95331.6|95215.6|95324.1|95208.1|50
1650845810000|2022-04-25 00:16:50|95325.1|95209.1|95325.2|95209.2|95333.4|95217.4|95324.6|95208.6|34
1650845820000|2022-04-25 00:17:00|95325.3|95209.3|95315|95199|95329|95213|95308.9|95195.6|63
1650845830000|2022-04-25 00:17:10|95315.1|95199.1|95320.9|95204.9|95327.7|95211.7|95315.1|95199.1|57
1650845840000|2022-04-25 00:17:20|95320.1|95204.1|95319.9|95203.9|95321.3|95205.3|95318|95202|53
1650845850000|2022-04-25 00:17:30|95320.7|95204.7|95312|95196|95320.7|95204.7|95312|95196|47
1650845860000|2022-04-25 00:17:40|95312.2|95196.2|95318.3|95205.1|95327.9|95211.9|95309|95193|49
1650845870000|2022-04-25 00:17:50|95317.9|95206|95320.7|95204.7|95326.3|95210.3|95316.1|95200.7|41
1650845880000|2022-04-25 00:18:00|95320.6|95204.6|95318.2|95205.1|95321.5|95206.7|95315.5|95203.8|43
1650845890000|2022-04-25 00:18:10|95318|95204.9|95320.8|95207.2|95321.3|95207.6|95318|95204.2|44
1650845900000|2022-04-25 00:18:20|95320.5|95208|95312.4|95207|95320.5|95209.5|95310.3|95206.5|44
1650845910000|2022-04-25 00:18:30|95311.1|95208.1|95325|95209|95332.1|95216.1|95311.1|95207.8|43
1650845920000|2022-04-25 00:18:40|95325.2|95209.3|95329.7|95215.4|95335.9|95219.9|95317.9|95208.9|55
1650845930000|2022-04-25 00:18:50|95329.1|95214.8|95329|95218.4|95336.6|95220.6|95325.2|95211.7|57
1650845940000|2022-04-25 00:19:00|95328.8|95218.1|95328.6|95217.5|95333.5|95218.1|95328|95214.4|42
1650845950000|2022-04-25 00:19:10|95328.9|95216.6|95328.7|95220.4|95329|95220.5|95323.6|95216.4|39
1650845960000|2022-04-25 00:19:20|95328.3|95220.1|95336.1|95220.1|95339.5|95224.6|95327.2|95216.6|56
1650845970000|2022-04-25 00:19:30|95336|95220|95332.4|95222.4|95336.7|95223.6|95328.3|95217.4|46
1650845980000|2022-04-25 00:19:40|95332.1|95223|95322.3|95222.9|95338.6|95225.5|95322.3|95220.6|43
1650845990000|2022-04-25 00:19:50|95321.8|95222.4|95326.7|95224.4|95327.7|95226.4|95320.6|95222.2|41
1650846000000|2022-04-25 00:20:00|95325.6|95225|95325.8|95219.1|95332.1|95226.2|95321.1|95215.9|47
1650846010000|2022-04-25 00:20:10|95326.1|95219.2|95325.1|95221.3|95333.6|95221.3|95320.2|95217.1|56
1650846020000|2022-04-25 00:20:20|95325.5|95221.8|95324.8|95215.1|95333.5|95222.4|95321.1|95215.1|53
1650846030000|2022-04-25 00:20:30|95324.9|95215.2|95334.7|95222.3|95340.2|95226.1|95323.5|95215.2|57
1650846040000|2022-04-25 00:20:40|95334.9|95222.5|95333.1|95221.8|95338.2|95225.5|95324.4|95220|52
1650846050000|2022-04-25 00:20:50|95333|95222.1|95328.3|95222.4|95333.1|95223.5|95327.4|95221.2|32
1650846060000|2022-04-25 00:21:00|95328.1|95222.5|95333.2|95239.5|95335.8|95249.3|95317.1|95221|55
1650846070000|2022-04-25 00:21:10|95354.1|95238.9|95343.8|95251.9|95360|95252.4|95338.8|95232.3|72
1650846080000|2022-04-25 00:21:20|95344.6|95250.8|95347.7|95260.3|95371|95267.5|95335.2|95231.3|66
1650846090000|2022-04-25 00:21:30|95348.1|95256.1|95344.9|95235.2|95366.5|95275.9|95344|95235.2|78
1650846100000|2022-04-25 00:21:40|95343.8|95236|95341|95234|95346.9|95239.5|95339.8|95229.5|53
1650846110000|2022-04-25 00:21:50|95340.9|95234.4|95359.5|95261.6|95370.7|95264.6|95340.6|95232.7|47
1650846120000|2022-04-25 00:22:00|95358.7|95261.7|95353.5|95265.6|95360|95267.9|95353.5|95260.3|47
1650846130000|2022-04-25 00:22:10|95353.2|95265.5|95354.8|95260.4|95354.8|95266|95352.9|95257.3|25
1650846140000|2022-04-25 00:22:20|95355.2|95259.9|95353.8|95257.9|95355.2|95262.1|95351|95255.8|21
1650846150000|2022-04-25 00:22:30|95353|95257|95350.7|95266.9|95353|95267.5|95348.5|95257|11
1650846160000|2022-04-25 00:22:40|95350.2|95271.9|95356.7|95271.3|95363.8|95273.9|95349.1|95265.5|32
1650846170000|2022-04-25 00:22:50|95355.8|95271.4|95368.7|95256.8|95376.5|95272.2|95352|95254.1|66
1650846180000|2022-04-25 00:23:00|95379.7|95263.7|95353.5|95262.2|95383.2|95267.3|95351.8|95252.2|64
1650846190000|2022-04-25 00:23:10|95353.4|95262.3|95368.2|95263.6|95372.7|95269.6|95349.8|95258.4|55
1650846200000|2022-04-25 00:23:20|95366.8|95263|95362|95270.4|95377.7|95272.1|95350|95258.3|58
1650846210000|2022-04-25 00:23:30|95362.7|95269.4|95377.3|95271.8|95389.4|95273.4|95357.4|95257.7|64
1650846220000|2022-04-25 00:23:40|95378.8|95271.5|95358.7|95269|95386.5|95276.5|95358.7|95252.8|72
1650846230000|2022-04-25 00:23:50|95359.9|95267.2|95374|95263.1|95377.4|95271.9|95355.8|95254.8|70
1650846240000|2022-04-25 00:24:00|95369.9|95266.5|95359|95263.7|95379.3|95271.6|95355.8|95252.1|65
1650846250000|2022-04-25 00:24:10|95358.7|95264.7|95359|95265.2|95378.7|95270.2|95353.8|95258.8|59
1650846260000|2022-04-25 00:24:20|95356.4|95265.5|95355.8|95259.9|95365.8|95270|95353.2|95254.5|51
1650846270000|2022-04-25 00:24:30|95356|95262.2|95352.9|95254.6|95372|95269.2|95343|95240.2|63
1650846280000|2022-04-25 00:24:40|95347.7|95254.8|95349.1|95244|95358.7|95257.1|95345.9|95240.1|61
1650846290000|2022-04-25 00:24:50|95352.8|95247.4|95344.3|95246.8|95354.8|95249|95341.6|95234.7|66
1650846300000|2022-04-25 00:25:00|95344.2|95246.9|95340.7|95224.7|95355.6|95250.1|95337.5|95223.5|66
1650846310000|2022-04-25 00:25:10|95340.1|95224.1|95334.1|95223.5|95343.5|95233.8|95333.3|95221.2|54
1650846320000|2022-04-25 00:25:20|95333.9|95222.6|95343.8|95228.8|95348.8|95232.8|95333.9|95222.6|66
1650846330000|2022-04-25 00:25:30|95343.9|95229.3|95345.8|95231.3|95350.2|95234.2|95343.4|95227.4|49
1650846340000|2022-04-25 00:25:40|95345.6|95231.1|95348.2|95233.7|95349.8|95234.6|95345.1|95230.7|50
1650846350000|2022-04-25 00:25:50|95348|95234.1|95348|95235.6|95353.9|95239.4|95347.9|95234.1|42
1650846360000|2022-04-25 00:26:00|95348.1|95235.3|95346.2|95240|95354.1|95240.4|95342.8|95232.8|55
1650846370000|2022-04-25 00:26:10|95344.7|95237.2|95347.8|95240|95355.5|95241.5|95343.8|95234.1|48
1650846380000|2022-04-25 00:26:20|95347.9|95237.6|95352.9|95236.9|95358.9|95244.9|95347.5|95235.7|50
1650846390000|2022-04-25 00:26:30|95352.5|95236.6|95360.1|95244.1|95360.5|95244.5|95351.9|95236.6|39
1650846400000|2022-04-25 00:26:40|95360.5|95244.5|95353.7|95241.4|95360.5|95244.9|95352.4|95238.6|35
1650846410000|2022-04-25 00:26:50|95355.6|95241.7|95350.7|95236.5|95360.3|95244.3|95350.3|95234.3|48
1650846420000|2022-04-25 00:27:00|95351|95236.8|95348.8|95240|95352.4|95242.3|95347.1|95235.5|37
1650846430000|2022-04-25 00:27:10|95348.7|95239.9|95350.6|95238.1|95351.3|95239.9|95347.9|95236.9|29
1650846440000|2022-04-25 00:27:20|95350.5|95239|95345.5|95230.8|95357.3|95241.3|95344.6|95229.5|32
1650846450000|2022-04-25 00:27:30|95345.7|95230.1|95341.6|95231|95346.6|95235.5|95338.3|95229.4|46
1650846460000|2022-04-25 00:27:40|95341.7|95230|95348.3|95234.6|95354.6|95238.6|95341.7|95227.7|50
1650846470000|2022-04-25 00:27:50|95349.3|95234.7|95345.3|95232|95358.2|95242.2|95345.3|95230.5|64
1650846480000|2022-04-25 00:28:00|95343.8|95232.4|95341.4|95232|95348.1|95235.2|95339.9|95227.2|42
1650846490000|2022-04-25 00:28:10|95340.7|95231.8|95346.5|95235.2|95351.6|95237.4|95340.7|95230.5|53
1650846500000|2022-04-25 00:28:20|95346|95235.6|95343.2|95237.5|95348.3|95238.5|95343.2|95234.4|28
1650846510000|2022-04-25 00:28:30|95343.1|95236|95354.8|95240.2|95354.9|95240.2|95339|95228.2|56
1650846520000|2022-04-25 00:28:40|95348|95241.8|95346.9|95233.6|95357.6|95243.4|95342.4|95232.5|63
1650846530000|2022-04-25 00:28:50|95347.3|95234.6|95344.4|95233.2|95349.2|95237.9|95342.9|95230.3|43
1650846540000|2022-04-25 00:29:00|95344|95232.6|95343.3|95235.8|95350|95239.3|95343.1|95232.4|38
1650846550000|2022-04-25 00:29:10|95343.1|95235.6|95342.1|95237.1|95345.7|95237.8|95342.1|95235.6|25
1650846560000|2022-04-25 00:29:20|95342.4|95234.3|95334.9|95218.9|95345.9|95235.9|95333.4|95217.4|40
1650846570000|2022-04-25 00:29:30|95330.9|95215.1|95332.5|95221.4|95340.8|95224.8|95330.9|95215.1|52
1650846580000|2022-04-25 00:29:40|95334.2|95223.8|95323.9|95207.9|95339.6|95223.8|95323.9|95207.9|69
1650846590000|2022-04-25 00:29:50|95325.2|95209.2|95317.5|95201.5|95326.3|95210.3|95313.3|95200|72
1650846600000|2022-04-25 00:30:00|95317.9|95201.9|95309.8|95193.8|95318.6|95202.6|95306.7|95193.7|62
1650846610000|2022-04-25 00:30:10|95307.7|95195|95293|95180.5|95315.7|95200.1|95287.1|95180.5|71
1650846620000|2022-04-25 00:30:20|95293.1|95176.5|95297.7|95181.7|95301|95185|95291.5|95176|58
1650846630000|2022-04-25 00:30:30|95298.6|95182.6|95295|95179|95302.7|95186.7|95294.2|95178.2|57
1650846640000|2022-04-25 00:30:40|95295.2|95179.2|95301.2|95185.7|95305.5|95189.5|95294.4|95178.8|51
1650846650000|2022-04-25 00:30:50|95301.5|95186|95300.7|95192.7|95307|95195.2|95300|95185.4|45
1650846660000|2022-04-25 00:31:00|95298.2|95192.5|95305.5|95191.5|95308.7|95197|95297.5|95187.4|54
1650846670000|2022-04-25 00:31:10|95305.2|95191.6|95303|95191.1|95305.9|95192.1|95301.1|95188.8|33
1650846680000|2022-04-25 00:31:20|95303.3|95191.8|95303.2|95200.8|95315.5|95200.8|95302.1|95187.6|55
1650846690000|2022-04-25 00:31:30|95303.7|95198.1|95305.7|95190|95308.6|95198.1|95300.2|95187.6|54
1650846700000|2022-04-25 00:31:40|95305.2|95189.2|95303.6|95187.6|95313.2|95197.2|95302.2|95187.6|54
1650846710000|2022-04-25 00:31:50|95304.2|95188.2|95312.3|95196.3|95314.5|95198.5|95303.1|95187.8|53
1650846720000|2022-04-25 00:32:00|95311.8|95195.8|95321.6|95205.6|95324.6|95208.6|95310.7|95194.7|46
1650846730000|2022-04-25 00:32:10|95321.7|95205.7|95328.2|95212.2|95331|95218|95321|95205.6|68
1650846740000|2022-04-25 00:32:20|95327.7|95211.7|95321.6|95207.4|95328.2|95212.2|95320.2|95206.5|48
1650846750000|2022-04-25 00:32:30|95324.2|95208.2|95313.5|95201.7|95324.2|95210.1|95313.5|95200.4|44
1650846760000|2022-04-25 00:32:40|95313.2|95201.2|95315.1|95199.1|95316.2|95207.8|95312.1|95197.5|45
1650846770000|2022-04-25 00:32:50|95314.2|95198.2|95314.4|95199.8|95321.4|95205.4|95307|95194.5|54
1650846780000|2022-04-25 00:33:00|95313.8|95199.9|95319.2|95209.2|95323.6|95209.2|95309.3|95195.7|51
1650846790000|2022-04-25 00:33:10|95320.3|95208.1|95317.8|95201.8|95325.9|95209.9|95317|95201|59
1650846800000|2022-04-25 00:33:20|95317.3|95201.3|95318|95203.3|95319.1|95204.5|95315.2|95199.2|28
1650846810000|2022-04-25 00:33:30|95315.1|95200.8|95326.9|95210.9|95329.4|95213.4|95315.1|95200.8|55
1650846820000|2022-04-25 00:33:40|95326.6|95210.6|95342.7|95226.7|95348.1|95232.1|95320.9|95204.9|72
1650846830000|2022-04-25 00:33:50|95343.1|95227.1|95348.1|95232.1|95349.4|95236.2|95339.1|95225.6|60
1650846840000|2022-04-25 00:34:00|95348|95232|95347.7|95235.4|95354.9|95238.9|95342.7|95226.7|60
1650846850000|2022-04-25 00:34:10|95347.9|95237|95353.2|95237.2|95357.4|95241.4|95346.7|95230.7|56
1650846860000|2022-04-25 00:34:20|95353.1|95237.1|95352.2|95237.4|95353.3|95243.1|95345.8|95232.3|53
1650846870000|2022-04-25 00:34:30|95351.1|95236.7|95350.5|95234.8|95353.3|95240.2|95348.3|95233.6|49
1650846880000|2022-04-25 00:34:40|95350.6|95234.9|95349.2|95233.2|95351.6|95235.9|95343.1|95227.1|36
1650846890000|2022-04-25 00:34:50|95346.9|95230.9|95343.8|95228.1|95348.5|95234.3|95342.1|95227.5|44
1650846900000|2022-04-25 00:35:00|95343.3|95227.7|95341.9|95225.9|95344.3|95230.4|95341.7|95225.7|33
1650846910000|2022-04-25 00:35:10|95342|95226|95341.9|95225.9|95343.9|95227.9|95338.9|95222.9|36
1650846920000|2022-04-25 00:35:20|95342.1|95226.1|95331.5|95216.4|95342.1|95226.1|95331.4|95215.7|42
1650846930000|2022-04-25 00:35:30|95330.7|95214.7|95329|95213|95331.5|95219|95327.4|95211.4|26
1650846940000|2022-04-25 00:35:40|95328.9|95212.9|95330.3|95214.3|95331.3|95215.3|95325|95209|40
1650846950000|2022-04-25 00:35:50|95329.2|95213.2|95328.6|95217.4|95333.2|95220.9|95323.2|95210.5|62
1650846960000|2022-04-25 00:36:00|95327.4|95218.2|95324.3|95212.6|95328.9|95219.1|95321.2|95211.6|52
1650846970000|2022-04-25 00:36:10|95325.2|95214.3|95328.5|95221.6|95333.3|95224.7|95323.6|95213.5|48
1650846980000|2022-04-25 00:36:20|95328.4|95221|95328.1|95213.1|95330.4|95222.9|95320.1|95210.2|56
1650846990000|2022-04-25 00:36:30|95329.1|95213.2|95324.6|95211.8|95329.1|95216.8|95321.6|95209.8|52
1650847000000|2022-04-25 00:36:40|95324.5|95211.7|95321.7|95211.3|95324.5|95212.8|95315.9|95208.8|45
1650847010000|2022-04-25 00:36:50|95321.8|95211.9|95326.2|95217.6|95327.7|95218.5|95318|95211.1|41
1650847020000|2022-04-25 00:37:00|95323.9|95216.8|95322.4|95217.9|95336|95227.6|95320|95213.9|65
1650847030000|2022-04-25 00:37:10|95322.2|95217.5|95321.4|95219.9|95324.9|95223.9|95316.2|95217|54
1650847040000|2022-04-25 00:37:20|95322.2|95220.3|95316.2|95209.3|95333.3|95220.4|95315.3|95205.2|48
1650847050000|2022-04-25 00:37:30|95318.4|95207.3|95316|95208.5|95325.7|95210.6|95315.3|95204.6|51
1650847060000|2022-04-25 00:37:40|95315.5|95209.2|95320.4|95213.5|95325.1|95215.3|95315.5|95208.5|37
1650847070000|2022-04-25 00:37:50|95320.2|95213.1|95314.1|95215|95320.8|95217.2|95312.9|95211.1|25
1650847080000|2022-04-25 00:38:00|95314.6|95213.5|95319.7|95203.7|95321.3|95215.6|95309.8|95202.8|35
1650847090000|2022-04-25 00:38:10|95319.6|95203.6|95309.8|95196.3|95323.8|95207.8|95302.5|95194.9|51
1650847100000|2022-04-25 00:38:20|95309.7|95196.6|95306|95190.8|95312.2|95200.4|95301.3|95190.8|34
1650847110000|2022-04-25 00:38:30|95306.6|95190.6|95296.7|95193.5|95307.1|95197.3|95295.7|95186.9|52
1650847120000|2022-04-25 00:38:40|95297.3|95191.2|95298.5|95190|95307.7|95195.8|95293.2|95185.5|56
1650847130000|2022-04-25 00:38:50|95298.4|95190.5|95293.5|95196.5|95305.9|95198.6|95290.5|95186.7|50
1650847140000|2022-04-25 00:39:00|95293.1|95196|95301.7|95199.2|95301.7|95202.6|95290.6|95191.4|39
1650847150000|2022-04-25 00:39:10|95304.7|95199.7|95300.3|95194.1|95310.3|95202.8|95297.8|95187.8|55
1650847160000|2022-04-25 00:39:20|95299.1|95193.4|95306.4|95196.7|95311.8|95196.7|95297|95188.7|39
1650847170000|2022-04-25 00:39:30|95306.8|95194.8|95295.1|95194.7|95307.5|95206.6|95293|95187.5|34
1650847180000|2022-04-25 00:39:40|95293.9|95195.9|95297.7|95200.4|95300|95200.4|95293.6|95187.9|34
1650847190000|2022-04-25 00:39:50|95298|95200.2|95305.2|95190.9|95313.7|95205.1|95294.5|95182.3|54
1650847200000|2022-04-25 00:40:00|95295.6|95191.4|95299.1|95200|95305.9|95202.9|95293.5|95181.4|45
1650847210000|2022-04-25 00:40:10|95297.8|95200.1|95289.8|95184.3|95305.3|95202.1|95289.8|95182.5|48
1650847220000|2022-04-25 00:40:20|95289.6|95184.4|95294.8|95183|95297.5|95185.6|95289.6|95179.1|39
1650847230000|2022-04-25 00:40:30|95295.2|95183.5|95298.2|95195.6|95301.9|95198.3|95294.2|95181.8|45
1650847240000|2022-04-25 00:40:40|95297.7|95196.3|95291.6|95198.5|95299.2|95202.2|95289.1|95195.8|33
1650847250000|2022-04-25 00:40:50|95290|95198.2|95293.5|95191.3|95308.8|95202.2|95289.4|95186.4|49
1650847260000|2022-04-25 00:41:00|95290.5|95192.9|95294.9|95190.7|95301.4|95197.8|95289.9|95188.2|53
1650847270000|2022-04-25 00:41:10|95292.9|95190|95293.6|95188.2|95294.2|95190.7|95292|95186.4|30
1650847280000|2022-04-25 00:41:20|95293.4|95188.1|95290.6|95190.4|95303.9|95195.2|95290.6|95186.5|39
1650847290000|2022-04-25 00:41:30|95290.5|95190.3|95294.3|95194.5|95308.7|95196.8|95289.7|95186.5|56
1650847300000|2022-04-25 00:41:40|95294.4|95192|95283.8|95185.2|95300.2|95196.4|95283.6|95179.6|52
1650847310000|2022-04-25 00:41:50|95283.3|95184.8|95283.6|95181.4|95290.5|95187.3|95278.8|95168.3|50
1650847320000|2022-04-25 00:42:00|95282.6|95180.1|95279.5|95176.9|95292.5|95186.1|95277.8|95172.8|52
1650847330000|2022-04-25 00:42:10|95278.6|95175|95285.5|95179.7|95285.5|95181.3|95274.5|95167|44
1650847340000|2022-04-25 00:42:20|95286.7|95182.3|95280.8|95182.8|95295.1|95191.2|95278.5|95178.1|55
1650847350000|2022-04-25 00:42:30|95280.6|95185.3|95280.7|95189.9|95286.7|95195.8|95279.9|95183.5|31
1650847360000|2022-04-25 00:42:40|95281.2|95190.7|95278.1|95186.4|95282.6|95193.5|95278.1|95181.4|30
1650847370000|2022-04-25 00:42:50|95279.2|95187.3|95267.3|95162.3|95293.2|95187.3|95265.7|95159.3|56
1650847380000|2022-04-25 00:43:00|95267.2|95163.2|95274.2|95171.6|95274.9|95172.3|95266.8|95157.8|47
1650847390000|2022-04-25 00:43:10|95274.3|95171.4|95287.7|95181|95292.8|95185.4|95273.5|95170|48
1650847400000|2022-04-25 00:43:20|95285.9|95187.8|95298.3|95195.3|95311.8|95204.9|95285.9|95182.9|64
1650847410000|2022-04-25 00:43:30|95298.8|95193.4|95302.5|95202.4|95315.8|95211.8|95298.7|95192.8|64
1650847420000|2022-04-25 00:43:40|95302.8|95199.6|95304.3|95207.1|95314.6|95210.5|95298.9|95191.7|64
1650847430000|2022-04-25 00:43:50|95303|95206.7|95301.9|95203.7|95319.4|95212.3|95299.4|95194.8|69
1650847440000|2022-04-25 00:44:00|95301.2|95203.6|95300.8|95200.3|95304.8|95203.6|95299.4|95196.1|51
1650847450000|2022-04-25 00:44:10|95300.2|95200.7|95304.8|95205.4|95309.2|95205.4|95293.8|95194.2|61
1650847460000|2022-04-25 00:44:20|95306.3|95206.4|95313.1|95215.7|95323.5|95216.9|95306.3|95205|63
1650847470000|2022-04-25 00:44:30|95312.9|95215.4|95321.7|95221.5|95325.8|95223.4|95312.9|95212.2|58
1650847480000|2022-04-25 00:44:40|95321.4|95221.2|95323.2|95216.2|95339.8|95230.6|95321.4|95213.5|65
1650847490000|2022-04-25 00:44:50|95324|95213.7|95321.4|95212.4|95331.1|95219|95319|95211.6|58
1650847500000|2022-04-25 00:45:00|95320.5|95212.8|95346|95230|95346.2|95236.1|95317.7|95204.4|67
1650847510000|2022-04-25 00:45:10|95348|95232.2|95340.3|95227.3|95349.3|95243|95339|95225.9|59
1650847520000|2022-04-25 00:45:20|95341.1|95226.6|95351.4|95235.4|95353.6|95238.9|95339.9|95226.6|50
1650847530000|2022-04-25 00:45:30|95352.1|95237.4|95352.9|95236.9|95354.1|95239.2|95348.6|95232.6|45
1650847540000|2022-04-25 00:45:40|95352.8|95236.8|95350.5|95243.1|95359.7|95243.7|95350.3|95236.8|50
1650847550000|2022-04-25 00:45:50|95358.6|95245.2|95354.2|95246.7|95361.6|95246.7|95354.2|95239.9|45
1650847560000|2022-04-25 00:46:00|95353.7|95246.9|95348.4|95232.4|95359.8|95249.4|95347.4|95231.4|55
1650847570000|2022-04-25 00:46:10|95348.9|95232.9|95341.6|95225.6|95354|95238|95341.4|95225.6|62
1650847580000|2022-04-25 00:46:20|95340.8|95224.8|95333.6|95222.7|95346.1|95230.7|95332.5|95217.8|54
1650847590000|2022-04-25 00:46:30|95332.5|95221.9|95334.8|95226.3|95340.7|95227.7|95331.4|95215.4|51
1650847600000|2022-04-25 00:46:40|95334.7|95226.2|95334.7|95222.9|95341|95230.5|95333.5|95222.9|51
1650847610000|2022-04-25 00:46:50|95335|95223.2|95330.5|95222.6|95338.2|95233.6|95326.9|95218.3|59
1650847620000|2022-04-25 00:47:00|95330.7|95222.7|95331.1|95226.3|95339.6|95228|95323.3|95214.5|55
1650847630000|2022-04-25 00:47:10|95330.2|95222.4|95339.3|95227.8|95344.8|95230.9|95327.3|95222.4|57
1650847640000|2022-04-25 00:47:20|95337.6|95229.1|95330.7|95227.9|95337.6|95229.9|95330.7|95220.7|51
1650847650000|2022-04-25 00:47:30|95330.8|95225.2|95346.2|95230.2|95349.8|95237.5|95330.8|95225.2|54
1650847660000|2022-04-25 00:47:40|95345.7|95231.5|95332.6|95216.6|95350.2|95234.2|95328.4|95213.6|66
1650847670000|2022-04-25 00:47:50|95332.2|95216.2|95318.4|95210.4|95332.4|95219.6|95310.2|95200.8|68
1650847680000|2022-04-25 00:48:00|95315.9|95211.1|95318.8|95206.2|95322.4|95211.1|95315.9|95202.6|56
1650847690000|2022-04-25 00:48:10|95318.9|95206.3|95316.6|95200.6|95323.2|95208.7|95315.2|95200.1|51
1650847700000|2022-04-25 00:48:20|95316.5|95200.5|95322.4|95213|95325.6|95216.6|95315.4|95200.5|58
1650847710000|2022-04-25 00:48:30|95322.2|95214.5|95329.1|95213.1|95331.6|95222.2|95319.5|95211.6|55
1650847720000|2022-04-25 00:48:40|95324.9|95212.8|95324|95212.6|95331.5|95218.1|95319.2|95209.9|53
1650847730000|2022-04-25 00:48:50|95324.7|95213.2|95324.8|95210.1|95331.1|95218.1|95320.4|95206.7|58
1650847740000|2022-04-25 00:49:00|95324.7|95210|95324.4|95213.3|95335.9|95219.9|95322|95209.5|53
1650847750000|2022-04-25 00:49:10|95324.6|95213.6|95319.1|95210.2|95329|95219.7|95319.1|95207.7|54
1650847760000|2022-04-25 00:49:20|95319.9|95209.2|95327.3|95211.9|95331|95216.1|95319.5|95204.7|46
1650847770000|2022-04-25 00:49:30|95327.4|95212|95325.7|95209.7|95327.5|95212.5|95325.1|95209.4|42
1650847780000|2022-04-25 00:49:40|95325.6|95209.6|95324|95208|95328|95212.2|95321.4|95206.1|36
1650847790000|2022-04-25 00:49:50|95323.4|95207.4|95330.5|95219.5|95333.5|95223.5|95320.9|95204.9|63
1650847800000|2022-04-25 00:50:00|95330.6|95219.6|95318.6|95202.6|95332.7|95220.4|95318.5|95202.5|65
1650847810000|2022-04-25 00:50:10|95319.1|95203.1|95316.1|95202.5|95321|95205.8|95312.7|95197.3|51
1650847820000|2022-04-25 00:50:20|95316.2|95202.7|95327.7|95211.7|95329.5|95215.3|95314.4|95199.5|64
1650847830000|2022-04-25 00:50:30|95327.2|95211.2|95324|95213|95327.2|95216.7|95320.8|95207.5|53
1650847840000|2022-04-25 00:50:40|95326.4|95215.3|95333.4|95217.4|95335|95219.4|95326|95213.6|59
1650847850000|2022-04-25 00:50:50|95333.7|95217.7|95339.2|95223.2|95339.6|95223.6|95328.2|95212.5|50
1650847860000|2022-04-25 00:51:00|95341.5|95225.5|95343.1|95227.1|95343.1|95228.1|95333.8|95218.6|65
1650847870000|2022-04-25 00:51:10|95343.3|95227.3|95341.3|95225.3|95355.5|95239.9|95341.3|95225.3|62
1650847880000|2022-04-25 00:51:20|95342.1|95226.1|95341.3|95225.3|95345.1|95229.1|95338.3|95222.3|62
1650847890000|2022-04-25 00:51:30|95341.4|95225.4|95336|95220|95341.8|95226.9|95335|95219|47
1650847900000|2022-04-25 00:51:40|95336.2|95220.2|95332.7|95216.7|95337.2|95221.2|95330|95214|42
1650847910000|2022-04-25 00:51:50|95332.4|95216.4|95331.8|95215.8|95336.1|95221|95331.1|95215.1|50
1650847920000|2022-04-25 00:52:00|95332|95216|95334|95218|95335|95219|95327.1|95211.1|57
1650847930000|2022-04-25 00:52:10|95334.1|95218.1|95337|95221|95341.5|95225.5|95333.4|95217.4|47
1650847940000|2022-04-25 00:52:20|95337.1|95221.1|95335.7|95219.7|95340.9|95224.9|95333.7|95217.7|53
1650847950000|2022-04-25 00:52:30|95335.1|95219.1|95332.6|95216.6|95335.8|95220.1|95331|95215|44
1650847960000|2022-04-25 00:52:40|95332.3|95216.3|95336.3|95220.3|95336.3|95222.2|95330.4|95214.4|48
1650847970000|2022-04-25 00:52:50|95335.3|95219.3|95332.2|95217.6|95336.6|95222|95328.5|95215.2|51
1650847980000|2022-04-25 00:53:00|95331.5|95215.5|95334.7|95218.7|95339.8|95223.8|95329.4|95213.4|57
1650847990000|2022-04-25 00:53:10|95335.1|95219.1|95337.7|95221.7|95341.3|95225.3|95328.6|95212.6|63
1650848000000|2022-04-25 00:53:20|95337.3|95221.3|95340.6|95224.6|95341.8|95225.8|95333.3|95217.3|58
1650848010000|2022-04-25 00:53:30|95339.3|95223.3|95339|95223|95342.6|95226.6|95338.4|95222.4|58
1650848020000|2022-04-25 00:53:40|95339.4|95223.4|95341.2|95225.2|95345.5|95230|95338.9|95222.9|31
1650848030000|2022-04-25 00:53:50|95341.9|95225.9|95334.3|95224.7|95345.2|95229.2|95329.8|95217.2|60
1650848040000|2022-04-25 00:54:00|95334.1|95224.6|95331.1|95215.1|95340.6|95224.6|95329.7|95213.7|57
1650848050000|2022-04-25 00:54:10|95334.2|95218.2|95338.6|95228.2|95345.8|95231.2|95333.3|95217.3|67
1650848060000|2022-04-25 00:54:20|95338.5|95226.4|95341.3|95225.3|95341.3|95229.2|95335.4|95224.2|47
1650848070000|2022-04-25 00:54:30|95339.4|95225.5|95327.9|95214.8|95342.7|95232|95324.1|95211.4|62
1650848080000|2022-04-25 00:54:40|95328|95214.9|95326.7|95214.3|95334.9|95220.7|95324.7|95210.1|64
1650848090000|2022-04-25 00:54:50|95324.4|95212.4|95320.2|95204.2|95332.1|95218.3|95320.2|95204.2|75
1650848100000|2022-04-25 00:55:00|95320.5|95204.5|95328.3|95215.7|95332.2|95219.7|95316.7|95200.7|74
1650848110000|2022-04-25 00:55:10|95328.1|95214.8|95325.9|95216.1|95331.1|95217|95321.3|95210.6|59
1650848120000|2022-04-25 00:55:20|95325.4|95215.6|95327.1|95212.2|95335.6|95219.6|95323.5|95210.9|46
1650848130000|2022-04-25 00:55:30|95330.9|95214.9|95326.8|95212.6|95331|95217.8|95324.5|95211.5|46
1650848140000|2022-04-25 00:55:40|95322.7|95213.8|95335.1|95228.4|95343.2|95232.8|95322.2|95212.2|62
1650848150000|2022-04-25 00:55:50|95334.5|95228.2|95336.6|95224.8|95345.5|95234.1|95327.4|95224.3|60
1650848160000|2022-04-25 00:56:00|95336.5|95224.7|95334|95222.7|95340.3|95227.6|95331.4|95222.7|40
1650848170000|2022-04-25 00:56:10|95334.3|95222.8|95329.1|95225.2|95344.3|95229.9|95326.5|95219.5|53
1650848180000|2022-04-25 00:56:20|95327.9|95224.9|95325.8|95214.6|95343.6|95232.6|95325.3|95213|60
1650848190000|2022-04-25 00:56:30|95330.5|95214.5|95324.4|95214.5|95336.8|95220.8|95322.7|95209.8|66
1650848200000|2022-04-25 00:56:40|95324.5|95214.6|95326.5|95211.7|95334.1|95219.5|95324.5|95211.7|51
1650848210000|2022-04-25 00:56:50|95325.5|95212.4|95327.9|95212.2|95328.6|95215.9|95325.5|95212.1|39
1650848220000|2022-04-25 00:57:00|95328|95212.3|95322|95218.5|95331.7|95220.4|95319.7|95209.6|44
1650848230000|2022-04-25 00:57:10|95322.5|95217.7|95326|95216.7|95335|95224.9|95321.3|95210.8|64
1650848240000|2022-04-25 00:57:20|95323.7|95215.3|95321.1|95206.1|95334.4|95223.4|95318.2|95204.3|63
1650848250000|2022-04-25 00:57:30|95322.6|95208.8|95326.2|95220.5|95326.5|95220.5|95314.4|95205.6|46
1650848260000|2022-04-25 00:57:40|95327.1|95217.6|95342.5|95226.5|95345.7|95229.7|95324.6|95215.1|64
1650848270000|2022-04-25 00:57:50|95334.8|95226.2|95346.5|95230.5|95349|95235.5|95334.8|95222.2|63
1650848280000|2022-04-25 00:58:00|95346.4|95230.4|95350|95234|95352.6|95241.2|95343.4|95229.2|46
1650848290000|2022-04-25 00:58:10|95349.7|95233.7|95359|95254.7|95366|95255.8|95349.3|95233.3|68
1650848300000|2022-04-25 00:58:20|95358.9|95254.6|95364.4|95250.2|95372.2|95258.3|95357.6|95246.8|64
1650848310000|2022-04-25 00:58:30|95364.7|95250.7|95356.4|95242.9|95365.6|95251.4|95355.1|95240.6|60
1650848320000|2022-04-25 00:58:40|95355.5|95242.8|95356.8|95243.4|95356.9|95244.3|95355.3|95242|33
1650848330000|2022-04-25 00:58:50|95356.7|95243.8|95359.6|95270.1|95368.2|95275.6|95353.2|95240.6|54
1650848340000|2022-04-25 00:59:00|95359.2|95270|95366.3|95263.7|95366.3|95274.3|95357.1|95262.1|50
1650848350000|2022-04-25 00:59:10|95365.3|95264.7|95361.5|95261.7|95369.1|95269.1|95359.9|95260.2|51
1650848360000|2022-04-25 00:59:20|95361|95262|95354|95262.5|95361.4|95266.6|95353.3|95260.1|51
1650848370000|2022-04-25 00:59:30|95354.2|95261.3|95365.9|95264.6|95366|95274|95354.2|95261.3|50
1650848380000|2022-04-25 00:59:40|95366|95263.6|95359.9|95268.4|95366|95277.7|95357.3|95258.7|48
1650848390000|2022-04-25 00:59:50|95360|95268.5|95369.1|95268.7|95372.8|95282.8|95358.6|95267.3|66
1650848400000|2022-04-25 01:00:00|95368.8|95268.8|95358.4|95267.3|95371.8|95272.6|95356|95255|71
1650848410000|2022-04-25 01:00:10|95358.3|95266.6|95358.4|95260.5|95373.7|95272.4|95351.7|95252.5|77
1650848420000|2022-04-25 01:00:20|95360.6|95261.6|95358.1|95266.1|95366.5|95272.5|95351.3|95253.3|69
1650848430000|2022-04-25 01:00:30|95357.8|95265|95364.5|95269.3|95364.5|95273.8|95356.5|95262.2|58
1650848440000|2022-04-25 01:00:40|95363.6|95270|95361.2|95270.9|95364.9|95271.1|95357.7|95263.8|58
1650848450000|2022-04-25 01:00:50|95361.4|95268.6|95369.9|95271.1|95380|95274.7|95360.7|95265.1|52
1650848460000|2022-04-25 01:01:00|95368.1|95271.6|95361.3|95274.7|95377.5|95275.6|95360.8|95267.2|51
1650848470000|2022-04-25 01:01:10|95361.1|95276.6|95354.7|95264.9|95369.3|95276.6|95354.7|95260.4|51
1650848480000|2022-04-25 01:01:20|95357|95263.9|95359.7|95274.1|95371.3|95275.2|95357|95263.4|53
1650848490000|2022-04-25 01:01:30|95359.8|95274.2|95371.7|95278.8|95375.7|95282.2|95359.8|95271.7|47
1650848500000|2022-04-25 01:01:40|95371.8|95278.9|95366.7|95276.6|95377.4|95283.7|95366.7|95271.9|50
1650848510000|2022-04-25 01:01:50|95367.9|95276.3|95365.3|95274|95374.1|95277.6|95363.5|95271|50
1650848520000|2022-04-25 01:02:00|95371|95276.9|95373.4|95279.2|95381.3|95289.9|95367.7|95271.8|65
1650848530000|2022-04-25 01:02:10|95374|95279.3|95372.1|95280.8|95382.8|95286.2|95366.3|95267.3|61
1650848540000|2022-04-25 01:02:20|95371.6|95281.8|95372.5|95276.2|95375.1|95284.2|95368.2|95275.1|52
1650848550000|2022-04-25 01:02:30|95368|95284|95374.1|95290.3|95396.5|95293.7|95368|95276.5|65
1650848560000|2022-04-25 01:02:40|95374.2|95290.4|95371|95283.5|95384.2|95290.4|95370.6|95280.1|52
1650848570000|2022-04-25 01:02:50|95371.1|95282.6|95379.3|95287.9|95384.1|95290.4|95369.6|95282.4|50
1650848580000|2022-04-25 01:03:00|95379.4|95288.5|95364.1|95269.2|95379.4|95289.5|95362.5|95265.4|57
1650848590000|2022-04-25 01:03:10|95363.9|95269|95357.2|95266.8|95367.4|95274.4|95357.2|95266.8|36
1650848600000|2022-04-25 01:03:20|95357.3|95266.2|95356.8|95257.5|95358|95269.6|95352.8|95256.7|37
1650848610000|2022-04-25 01:03:30|95357.6|95257.2|95349.3|95260.2|95359.5|95267|95349.3|95255.6|43
1650848620000|2022-04-25 01:03:40|95349.4|95260.8|95348.7|95259.5|95360.9|95264.5|95346|95256.4|33
1650848630000|2022-04-25 01:03:50|95347.8|95259|95355|95267.9|95364.9|95273.1|95347.8|95259|46
1650848640000|2022-04-25 01:04:00|95354.9|95268.7|95362.7|95270.9|95373.7|95275.4|95351.8|95265.7|43
1650848650000|2022-04-25 01:04:10|95362.1|95271.1|95363.6|95275.1|95367.6|95276|95356.9|95267.9|41
1650848660000|2022-04-25 01:04:20|95369|95270.6|95362.9|95272.3|95380.3|95278.2|95361.7|95266.6|61
1650848670000|2022-04-25 01:04:30|95362.7|95272.1|95364.2|95274.5|95374.1|95278.9|95360.9|95267.5|54
1650848680000|2022-04-25 01:04:40|95364.3|95274.1|95365.4|95274.6|95370.6|95276|95362.2|95272.3|43
1650848690000|2022-04-25 01:04:50|95365.5|95274.5|95366.1|95275.5|95369.7|95278.1|95364.6|95270.3|32
1650848700000|2022-04-25 01:05:00|95366.2|95275.3|95376.5|95280.7|95376.5|95281.8|95366.2|95269|43
1650848710000|2022-04-25 01:05:10|95377.4|95279.8|95388.2|95289.8|95389|95292.3|95373.4|95276|56
1650848720000|2022-04-25 01:05:20|95387.5|95290.5|95381.9|95289.4|95391.5|95290.5|95374.6|95281.2|70
1650848730000|2022-04-25 01:05:30|95383.6|95286.8|95390.8|95287.7|95394.6|95292.8|95374.6|95278.9|67
1650848740000|2022-04-25 01:05:40|95391.5|95288.4|95382.9|95283.7|95396.5|95295.8|95380.1|95283.3|70
1650848750000|2022-04-25 01:05:50|95382.3|95284.5|95388|95292.3|95388.2|95292.3|95373.6|95277.6|48
1650848760000|2022-04-25 01:06:00|95388.4|95291.7|95374.8|95285|95396.2|95291.7|95373.8|95282.2|56
1650848770000|2022-04-25 01:06:10|95374.3|95284.6|95388.7|95290.8|95388.7|95293.2|95373.5|95283.8|39
1650848780000|2022-04-25 01:06:20|95388.9|95290.9|95387.1|95288.4|95396.6|95294.4|95381.8|95285|60
1650848790000|2022-04-25 01:06:30|95387.4|95287.6|95389.7|95295.1|95393.3|95295.1|95381.3|95285.3|54
1650848800000|2022-04-25 01:06:40|95390.4|95291.8|95391.6|95293.3|95409.8|95299.5|95382.4|95288.4|67
1650848810000|2022-04-25 01:06:50|95393.6|95290.9|95383.1|95282.1|95395.1|95300.1|95380.7|95276.8|55
1650848820000|2022-04-25 01:07:00|95382.6|95281.9|95378.6|95286|95387.7|95293.4|95378.2|95277.8|61
1650848830000|2022-04-25 01:07:10|95378.5|95288.1|95381.1|95287.6|95389.8|95294.9|95378.2|95274.7|51
1650848840000|2022-04-25 01:07:20|95381|95286.5|95396.4|95296.7|95407.4|95299.1|95379.8|95286.1|52
1650848850000|2022-04-25 01:07:30|95396.3|95298.2|95387.1|95296|95399.7|95300.7|95386.6|95295.2|43
1650848860000|2022-04-25 01:07:40|95392|95290.6|95396.6|95304.3|95410.8|95312.4|95385.5|95290.6|71
1650848870000|2022-04-25 01:07:50|95396.5|95303.6|95396.6|95303.8|95401.1|95307|95392.8|95300.2|56
1650848880000|2022-04-25 01:08:00|95396.7|95303.4|95402.6|95306.8|95406.4|95308.7|95396.2|95300.5|54
1650848890000|2022-04-25 01:08:10|95405.2|95307.5|95400|95305.6|95406.5|95308.6|95385.9|95278.9|60
1650848900000|2022-04-25 01:08:20|95399.9|95304.1|95408|95307.9|95412.9|95314.9|95394|95299.8|54
1650848910000|2022-04-25 01:08:30|95414.8|95303.3|95413.1|95309|95414.8|95313.4|95399.9|95299.3|54
1650848920000|2022-04-25 01:08:40|95405.8|95308.5|95410|95312.7|95413.1|95314|95395.3|95304.4|56
1650848930000|2022-04-25 01:08:50|95411.6|95310.1|95397.1|95300.8|95419.3|95313.7|95393.8|95300.5|54
1650848940000|2022-04-25 01:09:00|95396.8|95302.9|95392.7|95299.7|95400.3|95306.4|95389|95294.7|65
1650848950000|2022-04-25 01:09:10|95392.4|95300.5|95394.9|95300.5|95401.5|95305.7|95390.1|95294.6|55
1650848960000|2022-04-25 01:09:20|95394.8|95300.4|95393.3|95303.2|95395|95306.9|95389.8|95299.1|50
1650848970000|2022-04-25 01:09:30|95393.5|95303.3|95405.4|95308.4|95410.8|95314.4|95391.4|95297|67
1650848980000|2022-04-25 01:09:40|95401.1|95309.6|95394|95303.3|95402.4|95309.6|95392.4|95301.6|36
1650848990000|2022-04-25 01:09:50|95394.1|95302.6|95392.6|95301.8|95395.7|95306.4|95391.7|95300.8|34
1650849000000|2022-04-25 01:10:00|95392.9|95301|95400.3|95306.4|95400.7|95307.7|95390.4|95298.7|33
1650849010000|2022-04-25 01:10:10|95401.1|95306.5|95404.6|95306.3|95415.7|95312.3|95400.8|95302.2|62
1650849020000|2022-04-25 01:10:20|95404.5|95305.7|95408|95309.6|95416.5|95317.6|95403.5|95305.7|53
1650849030000|2022-04-25 01:10:30|95406.4|95309.1|95407.8|95311.4|95412.5|95316.5|95399.8|95305.1|44
1650849040000|2022-04-25 01:10:40|95408|95311.5|95415.8|95324.8|95426.4|95328.4|95399.2|95310.8|66
1650849050000|2022-04-25 01:10:50|95416.1|95324.6|95418|95326.3|95425.4|95328.7|95415.8|95317.2|51
1650849060000|2022-04-25 01:11:00|95418.2|95326.5|95419.9|95324.4|95424.2|95326.6|95408.8|95317.2|69
1650849070000|2022-04-25 01:11:10|95419.6|95324.8|95412.6|95306.9|95422.7|95327.8|95410.7|95297.8|60
1650849080000|2022-04-25 01:11:20|95414.4|95308.6|95412.5|95296.5|95420.6|95310.8|95405.8|95296.5|63
1650849090000|2022-04-25 01:11:30|95411.6|95299.4|95426.3|95319|95432.8|95326.7|95410.1|95297.3|56
1650849100000|2022-04-25 01:11:40|95425.3|95321.8|95418.1|95317.7|95427|95322.4|95417.7|95314.6|48
1650849110000|2022-04-25 01:11:50|95418|95317.4|95420.4|95318.9|95422.3|95323.3|95417.9|95315.1|35
1650849120000|2022-04-25 01:12:00|95420.3|95318.7|95416.2|95332.4|95420.3|95333|95414.4|95318.5|30
1650849130000|2022-04-25 01:12:10|95416.5|95332.5|95419.1|95332.7|95421.4|95337|95410.9|95327.6|34
1650849140000|2022-04-25 01:12:20|95419.5|95332.3|95421.9|95324.1|95434.9|95337.4|95415.8|95314.2|52
1650849150000|2022-04-25 01:12:30|95422|95324.2|95413.3|95314.3|95431.7|95324.3|95412.6|95311.3|48
1650849160000|2022-04-25 01:12:40|95413.2|95319|95413.5|95308.2|95420.8|95319|95411.7|95307|38
1650849170000|2022-04-25 01:12:50|95413.4|95311.5|95416.6|95316.1|95419.7|95321.5|95411.6|95299.7|41
1650849180000|2022-04-25 01:13:00|95416.5|95315.6|95415.9|95321|95426.5|95324.5|95411.8|95308.6|48
1650849190000|2022-04-25 01:13:10|95416|95321.2|95415.3|95314.4|95426.2|95329.7|95408.2|95305.5|66
1650849200000|2022-04-25 01:13:20|95413.5|95315.4|95417.2|95316.8|95421.6|95320.8|95410.9|95306|51
1650849210000|2022-04-25 01:13:30|95417|95316.6|95420.3|95321.9|95428.4|95324.1|95413.2|95313.2|60
1650849220000|2022-04-25 01:13:40|95420.4|95321.1|95419.6|95317.1|95424.5|95324.3|95416.2|95310.8|46
1650849230000|2022-04-25 01:13:50|95418.2|95319.2|95423.8|95307.8|95427.7|95332.9|95412.3|95307.8|42
1650849240000|2022-04-25 01:14:00|95426.3|95310.3|95424.1|95319.2|95427.9|95325.5|95419.4|95310.3|58
1650849250000|2022-04-25 01:14:10|95424.2|95319.4|95425|95322.1|95428.4|95325.5|95420.6|95315.4|46
1650849260000|2022-04-25 01:14:20|95425.2|95321.9|95416.1|95327.3|95434.4|95329.9|95415.9|95315.3|50
1650849270000|2022-04-25 01:14:30|95415.9|95327.2|95413.8|95313.8|95433.5|95330.2|95413.2|95310.3|60
1650849280000|2022-04-25 01:14:40|95412.5|95317.2|95409.9|95314.7|95426.9|95320.1|95409.9|95307.7|59
1650849290000|2022-04-25 01:14:50|95409.8|95314.6|95417.5|95313.4|95422.1|95325|95409.3|95306.1|43
1650849300000|2022-04-25 01:15:00|95417.9|95312.5|95415.1|95312.5|95426.9|95320.4|95413.5|95308.5|60
1650849310000|2022-04-25 01:15:10|95411.5|95308.8|95407|95303.7|95419.3|95317.6|95403.6|95299.6|66
1650849320000|2022-04-25 01:15:20|95406.4|95303.5|95405.4|95295.3|95413.4|95308.4|95398|95290.9|53
1650849330000|2022-04-25 01:15:30|95403.1|95299.8|95401.2|95297|95410.2|95303.7|95399.4|95290.6|62
1650849340000|2022-04-25 01:15:40|95401.1|95297.1|95401.4|95300.6|95412.6|95310.7|95399.4|95288.5|62
1650849350000|2022-04-25 01:15:50|95401.1|95300.4|95405|95300.4|95414.4|95308.4|95400.8|95295.6|45
1650849360000|2022-04-25 01:16:00|95400.3|95301.5|95404.3|95305.3|95416.3|95316|95400.3|95299.6|48
1650849370000|2022-04-25 01:16:10|95407|95301.1|95406.4|95301.3|95413|95312.5|95404|95296.3|59
1650849380000|2022-04-25 01:16:20|95406.5|95301.4|95410.1|95301.2|95416.3|95314.2|95406.1|95298.4|51
1650849390000|2022-04-25 01:16:30|95409.6|95301|95401.3|95304.6|95411.5|95305.4|95401.3|95296.5|52
1650849400000|2022-04-25 01:16:40|95401.4|95304.7|95400.3|95308.7|95402.3|95311.5|95400.3|95303.6|30
1650849410000|2022-04-25 01:16:50|95402.1|95309.8|95398.9|95296.8|95406.6|95317.5|95394.4|95292.3|59
1650849420000|2022-04-25 01:17:00|95396.4|95299.6|95402|95294.9|95408.7|95302.9|95393.1|95288.2|60
1650849430000|2022-04-25 01:17:10|95401.9|95294.1|95403.4|95307.4|95414|95311.7|95398.4|95294.1|59
1650849440000|2022-04-25 01:17:20|95405.6|95304.2|95395|95304.1|95409.7|95311.6|95392.3|95281.6|57
1650849450000|2022-04-25 01:17:30|95394.4|95306.4|95395.4|95291.6|95408.6|95311.1|95393.7|95286.1|61
1650849460000|2022-04-25 01:17:40|95394.4|95294.7|95400.1|95296.8|95405.6|95300.9|95393.6|95287.4|53
1650849470000|2022-04-25 01:17:50|95402.9|95299.2|95400.5|95302|95407.7|95305.4|95389.3|95291.3|57
1650849480000|2022-04-25 01:18:00|95399.4|95295|95390.1|95291.3|95406.7|95303.8|95390.1|95289|55
1650849490000|2022-04-25 01:18:10|95392.8|95291.2|95383.4|95285.7|95394.8|95291.2|95383.2|95273.2|65
1650849500000|2022-04-25 01:18:20|95385.3|95281.9|95382.2|95274.5|95388.1|95288.8|95372.4|95265.7|62
1650849510000|2022-04-25 01:18:30|95381|95270.7|95369.6|95256.4|95381.1|95275.8|95364.6|95254.5|72
1650849520000|2022-04-25 01:18:40|95365.2|95254.8|95367.9|95263.2|95374.5|95276.4|95352.6|95249.5|77
1650849530000|2022-04-25 01:18:50|95359.1|95259.8|95364.5|95270.2|95371.9|95276|95355.2|95251|65
1650849540000|2022-04-25 01:19:00|95359|95276.2|95358.8|95259.5|95372.7|95276.6|95355.5|95251.4|72
1650849550000|2022-04-25 01:19:10|95359.2|95260.1|95359.1|95261.1|95368.2|95275.8|95356.9|95253|58
1650849560000|2022-04-25 01:19:20|95359.2|95261.2|95356.3|95263.2|95362.8|95264.8|95356.3|95257.5|35
1650849570000|2022-04-25 01:19:30|95356.2|95263.7|95357.1|95266|95367.5|95276.3|95351.8|95247.8|53
1650849580000|2022-04-25 01:19:40|95354.1|95265.2|95352.6|95248.4|95375.8|95273.4|95346.8|95248.4|70
1650849590000|2022-04-25 01:19:50|95351.7|95251|95357.7|95257.9|95365.5|95273.8|95350.3|95239.8|68
1650849600000|2022-04-25 01:20:00|95356.5|95256.9|95356.3|95260.1|95359.7|95263.6|95354.8|95255.5|52
1650849610000|2022-04-25 01:20:10|95356.2|95261|95358.1|95263.6|95358.5|95265.7|95354.4|95258.6|41
1650849620000|2022-04-25 01:20:20|95357.8|95263.9|95347.1|95262.2|95364.4|95275.9|95347|95260.7|58
1650849630000|2022-04-25 01:20:30|95347.2|95262.8|95371.9|95256.1|95376.5|95277.8|95344.7|95255.8|64
1650849640000|2022-04-25 01:20:40|95371.2|95264.5|95355.6|95274.5|95371.2|95276.4|95353.6|95254|59
1650849650000|2022-04-25 01:20:50|95355.5|95267.3|95353.6|95251.2|95366.1|95276.6|95347.6|95242|64
1650849660000|2022-04-25 01:21:00|95353.9|95250.6|95355.9|95262.3|95369.6|95274.8|95352.8|95250.6|60
1650849670000|2022-04-25 01:21:10|95355.8|95264.3|95362.8|95275.5|95365.1|95280.2|95352.5|95264.3|66
1650849680000|2022-04-25 01:21:20|95362.5|95275.4|95360.9|95271.8|95364.9|95276.3|95360.6|95270.4|44
1650849690000|2022-04-25 01:21:30|95361|95272.9|95359.7|95267.4|95361.8|95273.5|95359.7|95267|35
1650849700000|2022-04-25 01:21:40|95356.7|95267.2|95357.5|95270|95357.5|95270.6|95355.2|95267.2|38
1650849710000|2022-04-25 01:21:50|95357|95269.9|95364.3|95267|95368.8|95274.8|95356.8|95262.1|40
1650849720000|2022-04-25 01:22:00|95367.2|95277.4|95379.9|95278.5|95382.4|95283.4|95367.2|95274.2|57
1650849730000|2022-04-25 01:22:10|95379.8|95278|95374.4|95282.7|95382.5|95282.7|95374.2|95276.8|45
1650849740000|2022-04-25 01:22:20|95374.3|95282.6|95380|95287.1|95382.2|95287.1|95373.5|95277.5|50
1650849750000|2022-04-25 01:22:30|95380.1|95284.5|95386.1|95294.1|95393.5|95297.5|95378|95280.2|59
1650849760000|2022-04-25 01:22:40|95387.7|95292.2|95382.6|95293.8|95389.3|95297.2|95380.1|95287.9|57
1650849770000|2022-04-25 01:22:50|95389.6|95288.2|95385.6|95296.4|95410.4|95300.3|95376.3|95281.4|72
1650849780000|2022-04-25 01:23:00|95387.6|95295.5|95387.9|95288.7|95398.4|95300.1|95387.6|95285.9|67
1650849790000|2022-04-25 01:23:10|95388.2|95288.6|95384.2|95287.1|95394.1|95293.4|95378.8|95277.6|71
1650849800000|2022-04-25 01:23:20|95383.5|95287|95394.4|95294.4|95400.9|95296.9|95383.3|95282.3|69
1650849810000|2022-04-25 01:23:30|95395.2|95293|95395.7|95290.7|95408.3|95303.8|95381.1|95281.8|72
1650849820000|2022-04-25 01:23:40|95396.9|95291.2|95384.9|95291.5|95396.9|95298.1|95383.3|95286.7|59
1650849830000|2022-04-25 01:23:50|95384.8|95291.3|95387.7|95291.7|95392.4|95298.1|95377.7|95276.4|57
1650849840000|2022-04-25 01:24:00|95387.4|95290.2|95412.9|95310.8|95426|95316.6|95381.5|95287.9|69
1650849850000|2022-04-25 01:24:10|95413.2|95311|95397.6|95302|95415.6|95317.6|95396.3|95292.9|76
1650849860000|2022-04-25 01:24:20|95399.2|95299.2|95399.2|95301|95402.8|95305.6|95391.7|95293.2|71
1650849870000|2022-04-25 01:24:30|95399.5|95301.5|95386.7|95290.6|95406.2|95308.1|95386.7|95284.6|73
1650849880000|2022-04-25 01:24:40|95388|95288.7|95403.8|95304|95405.6|95306.1|95387.7|95281.3|72
1650849890000|2022-04-25 01:24:50|95402.7|95304.8|95400.7|95301|95414.2|95311.1|95395.6|95292.7|70
1650849900000|2022-04-25 01:25:00|95398.6|95306.5|95408.3|95306.9|95414.3|95311.7|95398|95299.5|72
1650849910000|2022-04-25 01:25:10|95409.1|95306.8|95399.9|95296.7|95412.5|95314.6|95393.3|95290.5|74
1650849920000|2022-04-25 01:25:20|95398.6|95299|95386.8|95287.5|95406|95302.8|95383.1|95278.5|73
1650849930000|2022-04-25 01:25:30|95387.4|95281.6|95385.2|95283.3|95398.9|95287.7|95381.7|95273.6|76
1650849940000|2022-04-25 01:25:40|95386|95282.1|95386.4|95288.4|95400.8|95293.1|95381.2|95276.8|66
1650849950000|2022-04-25 01:25:50|95386.6|95288.5|95392.8|95289.5|95396.3|95295.6|95384.2|95282.4|53
1650849960000|2022-04-25 01:26:00|95388.8|95292.6|95385.6|95280.4|95391|95294.3|95377|95274.1|68
1650849970000|2022-04-25 01:26:10|95386.6|95278.9|95386.6|95279.7|95395.9|95286.2|95381.1|95272.9|65
1650849980000|2022-04-25 01:26:20|95388.3|95279.2|95378.8|95283.2|95389.6|95284.4|95375.4|95272.5|67
1650849990000|2022-04-25 01:26:30|95379.9|95280.8|95378.8|95278.1|95380.7|95282.1|95372.7|95277|59
1650850000000|2022-04-25 01:26:40|95379.3|95277.6|95385.4|95285|95395.4|95287.7|95374.6|95272.9|65
1650850010000|2022-04-25 01:26:50|95384.6|95284.3|95386.6|95288|95404.9|95294.6|95384.6|95284.3|74
1650850020000|2022-04-25 01:27:00|95386.4|95288.5|95414.7|95299.1|95414.7|95307.8|95385.5|95288.5|74
1650850030000|2022-04-25 01:27:10|95414.2|95299.6|95422.1|95306.5|95428.3|95315.3|95406.3|95293.8|59
1650850040000|2022-04-25 01:27:20|95419.7|95303.7|95397|95300.5|95419.8|95309.6|95397|95294.3|69
1650850050000|2022-04-25 01:27:30|95401.9|95294.6|95412.9|95305.9|95412.9|95307.8|95398.2|95287.5|66
1650850060000|2022-04-25 01:27:40|95409.1|95303.6|95411.7|95305.6|95419.4|95314.3|95406|95295.6|68
1650850070000|2022-04-25 01:27:50|95412.3|95303.7|95417.3|95301.3|95429.8|95321.1|95412.3|95300.8|79
1650850080000|2022-04-25 01:28:00|95411.6|95305.5|95423|95308.4|95429.3|95317.1|95409.7|95299.5|58
1650850090000|2022-04-25 01:28:10|95422.9|95307.8|95423.9|95322.4|95427.3|95322.8|95417.6|95307.8|68
1650850100000|2022-04-25 01:28:20|95423.8|95321.2|95416.8|95325.3|95430.4|95326.9|95416.6|95311.6|69
1650850110000|2022-04-25 01:28:30|95417.6|95323.1|95424.1|95326.4|95431.6|95329.1|95417.1|95321.7|58
1650850120000|2022-04-25 01:28:40|95424.4|95326.5|95437.5|95332.7|95441.5|95335.2|95422.4|95317.1|69
1650850130000|2022-04-25 01:28:50|95437.3|95329.3|95437.3|95341|95443.3|95342.6|95431.7|95323.5|75
1650850140000|2022-04-25 01:29:00|95437.4|95342|95454.4|95343.6|95455.9|95347.9|95437.4|95335|68
1650850150000|2022-04-25 01:29:10|95453|95342.2|95453.4|95344.9|95469.6|95353.6|95448.8|95339|69
1650850160000|2022-04-25 01:29:20|95450.1|95352|95450.9|95343.1|95466.4|95359.9|95446.3|95331.9|73
1650850170000|2022-04-25 01:29:30|95450.7|95343.7|95464.2|95360.6|95474.4|95360.6|95446.3|95331.2|79
1650850180000|2022-04-25 01:29:40|95464.5|95359|95470.1|95365.4|95476.1|95370.6|95461.4|95358.4|69
1650850190000|2022-04-25 01:29:50|95469.1|95366.5|95477.9|95373.4|95477.9|95375.4|95463.2|95353.3|70
1650850200000|2022-04-25 01:30:00|95475.7|95374|95489.7|95385.4|95497|95388.7|95473.6|95371.9|72
1650850210000|2022-04-25 01:30:10|95489.4|95385.8|95479.2|95374.8|95490.2|95391.3|95475.7|95374.8|64
1650850220000|2022-04-25 01:30:20|95479.3|95373.4|95471|95374.4|95486.2|95383.2|95466.8|95366.5|70
1650850230000|2022-04-25 01:30:30|95470.5|95373.8|95487.2|95383.5|95491.6|95388.2|95469.6|95370.7|73
1650850240000|2022-04-25 01:30:40|95486.8|95383|95489|95388.9|95493.5|95394.3|95483.8|95382.6|57
1650850250000|2022-04-25 01:30:50|95489.2|95388.6|95485.9|95389.4|95492.2|95392.2|95484.4|95383.9|40
1650850260000|2022-04-25 01:31:00|95486.5|95389.3|95497.8|95396|95498.4|95396|95480.4|95371.5|64
1650850270000|2022-04-25 01:31:10|95501|95399|95499.6|95407.5|95504.6|95407.7|95497.6|95393.9|71
1650850280000|2022-04-25 01:31:20|95499.9|95400.9|95509.2|95407.8|95509.2|95409.2|95499.9|95400.9|59
1650850290000|2022-04-25 01:31:30|95508.7|95407.6|95506.4|95415|95512.6|95417.1|95494|95395.4|64
1650850300000|2022-04-25 01:31:40|95507.3|95414.9|95513.8|95422.3|95515.4|95422.3|95506.5|95410.2|54
1650850310000|2022-04-25 01:31:50|95515.9|95421.7|95519.3|95423.5|95524|95426.2|95514.4|95416.8|58
1650850320000|2022-04-25 01:32:00|95519.9|95423.6|95522.7|95427.1|95524.8|95430.8|95517.6|95414.8|69
1650850330000|2022-04-25 01:32:10|95523|95426.1|95519.2|95421.5|95523.2|95428.4|95518.2|95420.5|59
1650850340000|2022-04-25 01:32:20|95519.3|95421.6|95517.8|95428.3|95524.3|95432.7|95514|95418.8|69
1650850350000|2022-04-25 01:32:30|95518.3|95427.3|95504.5|95402.8|95527.6|95431.9|95504.5|95400.8|68
1650850360000|2022-04-25 01:32:40|95503.9|95402.3|95502.4|95395.4|95513.4|95411.8|95497.5|95392.7|76
1650850370000|2022-04-25 01:32:50|95502.8|95395.8|95502.1|95394.7|95516|95410.9|95497.7|95393|69
1650850380000|2022-04-25 01:33:00|95501.5|95395|95535.4|95419.4|95535.4|95423.1|95497.5|95394.5|78
1650850390000|2022-04-25 01:33:10|95526.1|95421.3|95535.1|95429.9|95536.9|95434.9|95518|95407.4|75
1650850400000|2022-04-25 01:33:20|95536.6|95437|95546.9|95445|95563.1|95456.4|95536.6|95431.8|75
1650850410000|2022-04-25 01:33:30|95546.5|95442.7|95546|95430|95554|95442.7|95529.6|95419.9|78
1650850420000|2022-04-25 01:33:40|95545.9|95429.9|95535.7|95428.7|95546.9|95440.3|95524.2|95422.6|76
1650850430000|2022-04-25 01:33:50|95534.4|95426.1|95556.6|95440.9|95557|95444.9|95534.4|95423.8|75
1650850440000|2022-04-25 01:34:00|95555.8|95440.6|95548.8|95432.8|95564.3|95451.6|95541.5|95429.2|78
1650850450000|2022-04-25 01:34:10|95547.6|95432.9|95549.3|95440.2|95563.4|95452.7|95537.5|95426.7|77
1650850460000|2022-04-25 01:34:20|95545.9|95442.7|95545.4|95434.8|95549.2|95443.3|95540.1|95424.1|69
1650850470000|2022-04-25 01:34:30|95547.9|95434.9|95537.3|95423.2|95551.1|95443.1|95528.2|95420.8|71
1650850480000|2022-04-25 01:34:40|95544.7|95428.7|95529|95421.5|95547.6|95434.8|95528.3|95418|68
1650850490000|2022-04-25 01:34:50|95529.9|95420.4|95544.3|95436.3|95545.6|95439.7|95528.3|95412.3|78
1650850500000|2022-04-25 01:35:00|95545|95436.6|95543.6|95439|95559|95446.9|95541.7|95430.5|80
1650850510000|2022-04-25 01:35:10|95549.6|95433.6|95539.4|95429.8|95554.2|95447|95533.5|95420.5|75
1650850520000|2022-04-25 01:35:20|95540.1|95434.1|95542.4|95436.9|95544.9|95439.8|95527.6|95418.9|77
1650850530000|2022-04-25 01:35:30|95539.2|95428.6|95539.5|95431|95546.2|95441.1|95532.3|95423.9|72
1650850540000|2022-04-25 01:35:40|95539.4|95429.4|95535.2|95431.4|95544.6|95440.6|95531.7|95423.1|71
1650850550000|2022-04-25 01:35:50|95535.3|95428.7|95530.1|95426.2|95553|95440.8|95528.8|95421.8|73
1650850560000|2022-04-25 01:36:00|95530.7|95425.9|95530.3|95430.4|95534.8|95433.4|95526.8|95418.4|71
1650850570000|2022-04-25 01:36:10|95529.2|95431.6|95531.2|95420|95532.5|95431.6|95520.9|95409.8|73
1650850580000|2022-04-25 01:36:20|95531.4|95420.3|95522.3|95418.7|95531.4|95427.9|95516.7|95406.6|76
1650850590000|2022-04-25 01:36:30|95522.5|95417.2|95528.9|95426|95531.4|95429.5|95518.3|95413.7|66
1650850600000|2022-04-25 01:36:40|95528.6|95428.1|95543|95438.6|95546.8|95439.1|95526.4|95410.4|73
1650850610000|2022-04-25 01:36:50|95541.9|95439.8|95531.8|95436.3|95546.9|95439.8|95530|95425.1|67
1650850620000|2022-04-25 01:37:00|95533|95437.3|95543.1|95443.3|95544.2|95446.5|95533|95431.6|71
1650850630000|2022-04-25 01:37:10|95544.7|95441.8|95544.2|95449.2|95562.5|95460|95537.8|95436|69
1650850640000|2022-04-25 01:37:20|95543.9|95448.9|95532.7|95441.6|95547.9|95455.7|95532.2|95437.1|68
1650850650000|2022-04-25 01:37:30|95531.9|95441.8|95553.7|95437.7|95553.7|95450.3|95529.5|95437.7|68
1650850660000|2022-04-25 01:37:40|95551.9|95441.2|95527.5|95429.8|95551.9|95449.8|95521|95421|72
1650850670000|2022-04-25 01:37:50|95526.5|95430|95534|95444.4|95534.3|95447.1|95524.9|95429.9|59
1650850680000|2022-04-25 01:38:00|95532.5|95444.2|95536|95441.4|95538.4|95445.7|95528.9|95434.8|55
1650850690000|2022-04-25 01:38:10|95534.7|95440.8|95534.1|95446.6|95537.3|95452.3|95526.2|95439.7|60
1650850700000|2022-04-25 01:38:20|95533.7|95447.1|95530.8|95447.7|95535|95452.1|95530.8|95445.2|48
1650850710000|2022-04-25 01:38:30|95530.9|95447.8|95536.8|95442.7|95542.1|95448.5|95530.2|95441.7|56
1650850720000|2022-04-25 01:38:40|95536.6|95442.6|95537.6|95450.3|95539|95453.1|95528.8|95427.8|62
1650850730000|2022-04-25 01:38:50|95536.9|95448|95539.8|95449.3|95543.4|95452.5|95534.9|95446.3|46
1650850740000|2022-04-25 01:39:00|95539.2|95449.1|95534.9|95446.3|95541.2|95455.5|95531|95442.5|56
1650850750000|2022-04-25 01:39:10|95534.8|95446.2|95533.5|95438.9|95535|95446.7|95528|95438.9|58
1650850760000|2022-04-25 01:39:20|95533.6|95438.7|95529.7|95441.2|95533.6|95445.7|95523|95436|66
1650850770000|2022-04-25 01:39:30|95528.4|95441.7|95529|95442.7|95531.7|95443.2|95526.6|95439.7|47
1650850780000|2022-04-25 01:39:40|95529.2|95442.3|95530.7|95438.1|95532.6|95447.9|95525.6|95435.6|62
1650850790000|2022-04-25 01:39:50|95530.3|95438.2|95530.7|95440.1|95531.9|95440.8|95525.8|95432.5|54
1650850800000|2022-04-25 01:40:00|95528.3|95439.9|95537.5|95439.6|95545.8|95446.8|95524.4|95426|73
1650850810000|2022-04-25 01:40:10|95538.7|95439|95545.6|95454|95550.1|95455.5|95533.1|95435.6|61
1650850820000|2022-04-25 01:40:20|95546.7|95454.6|95556.9|95460.3|95556.9|95460.3|95543.1|95450.1|45
1650850830000|2022-04-25 01:40:30|95557.6|95461.6|95570.1|95477.6|95576.9|95477.6|95551.1|95456.4|58
1650850840000|2022-04-25 01:40:40|95568.2|95475.1|95576.7|95486.5|95580.4|95489.7|95562.8|95467.7|69
1650850850000|2022-04-25 01:40:50|95578.2|95486.3|95588|95499.3|95596.4|95504.8|95578.2|95486.3|69
1650850860000|2022-04-25 01:41:00|95588.4|95498.8|95580.4|95496.5|95593.1|95501.2|95579.3|95492.1|56
1650850870000|2022-04-25 01:41:10|95580.1|95494.5|95580.6|95489.8|95583.7|95495.9|95577.8|95487.3|50
1650850880000|2022-04-25 01:41:20|95580.2|95490|95582.3|95493.4|95586.9|95497.3|95579.6|95489.7|59
1650850890000|2022-04-25 01:41:30|95583|95493|95580.5|95498.7|95587.2|95503.1|95578.4|95492.8|35
1650850900000|2022-04-25 01:41:40|95578.8|95499.8|95581.7|95496.1|95585|95500|95578.5|95495.1|49
1650850910000|2022-04-25 01:41:50|95584.7|95499.9|95598.4|95510.3|95605|95512.4|95584.7|95488.7|66
1650850920000|2022-04-25 01:42:00|95600.9|95506.4|95604.3|95508.9|95606.5|95513.6|95600.9|95506.4|50
1650850930000|2022-04-25 01:42:10|95604.4|95508.4|95598.8|95509.2|95604.4|95511.4|95598.7|95507.4|50
1650850940000|2022-04-25 01:42:20|95593.9|95509|95594.8|95511.4|95599.5|95516.2|95592.3|95507.3|49
1650850950000|2022-04-25 01:42:30|95594.9|95511.5|95596.8|95499.1|95604.2|95511.5|95584.9|95483.4|69
1650850960000|2022-04-25 01:42:40|95604.1|95493|95605.6|95501.6|95611.7|95505.8|95591.2|95486.4|72
1650850970000|2022-04-25 01:42:50|95605.8|95501.8|95581.4|95477.2|95606.2|95504|95576.5|95469.7|71
1650850980000|2022-04-25 01:43:00|95583.6|95473.5|95574.4|95483.3|95585.2|95486.7|95569.6|95459.4|67
1650850990000|2022-04-25 01:43:10|95574.5|95483.5|95567.9|95471.2|95584.9|95486.6|95559.1|95456.6|67
1650851000000|2022-04-25 01:43:20|95567.8|95469.7|95569.2|95474.5|95576.9|95476.8|95563.7|95456.7|68
1650851010000|2022-04-25 01:43:30|95569.4|95475.2|95572.7|95479|95579.4|95483.8|95566.2|95464.4|70
1650851020000|2022-04-25 01:43:40|95574.4|95484.2|95575|95482.3|95581|95487.2|95568.4|95470|63
1650851030000|2022-04-25 01:43:50|95574.8|95482.2|95573.9|95485.2|95579|95486.9|95570.5|95469.9|67
1650851040000|2022-04-25 01:44:00|95574.3|95482.5|95580.3|95478.6|95583.4|95488.2|95571.4|95467.2|75
1650851050000|2022-04-25 01:44:10|95578.3|95476.6|95585.4|95484.8|95595|95494.2|95578.3|95475.4|70
1650851060000|2022-04-25 01:44:20|95585.5|95484.9|95587.4|95494.3|95594.4|95494.3|95580.7|95472.6|68
1650851070000|2022-04-25 01:44:30|95590.9|95494.7|95597.8|95498.4|95606.5|95503.1|95590.4|95482.1|73
1650851080000|2022-04-25 01:44:40|95596.1|95499.3|95596.9|95495.3|95600.9|95504.7|95594.9|95495.2|52
1650851090000|2022-04-25 01:44:50|95596.8|95496.8|95594.7|95491.8|95602.1|95503.1|95587.8|95481|70
1650851100000|2022-04-25 01:45:00|95593.8|95492.6|95584.1|95476.6|95598.7|95499.1|95579.8|95474.1|77
1650851110000|2022-04-25 01:45:10|95583.7|95478.4|95578.2|95480.3|95583.7|95483|95572.4|95468.2|69
1650851120000|2022-04-25 01:45:20|95578.3|95478.9|95581.3|95478.4|95588.3|95480.3|95575.8|95467.8|62
1650851130000|2022-04-25 01:45:30|95580.1|95480.3|95584.4|95475.4|95585.4|95486.4|95576|95470.9|58
1650851140000|2022-04-25 01:45:40|95582.7|95483.5|95579.8|95490.8|95588.9|95490.8|95577.1|95469.6|71
1650851150000|2022-04-25 01:45:50|95580.5|95491.4|95596.9|95489.1|95598.8|95497.7|95577.2|95473.4|67
1650851160000|2022-04-25 01:46:00|95596|95486.7|95598.2|95494.9|95605.3|95499.9|95589.7|95485.1|69
1650851170000|2022-04-25 01:46:10|95597.6|95495.1|95605.7|95505.1|95612.4|95511.4|95594.2|95490|72
1650851180000|2022-04-25 01:46:20|95604.4|95506.3|95600.7|95507.4|95605.1|95508.6|95596.1|95494.6|68
1650851190000|2022-04-25 01:46:30|95604.6|95510.8|95606.9|95514.9|95616.6|95515.4|95604.6|95498.8|64
1650851200000|2022-04-25 01:46:40|95606.7|95516.4|95607.2|95511.3|95608.4|95517.3|95606|95511.1|41
1650851210000|2022-04-25 01:46:50|95606.8|95513.3|95612.8|95516.6|95616.4|95521.7|95606.8|95510.3|54
1650851220000|2022-04-25 01:47:00|95612.7|95518|95615.4|95525.9|95618.2|95526.1|95612.6|95513.7|53
1650851230000|2022-04-25 01:47:10|95615.9|95524|95616.7|95525.4|95617.9|95525.4|95613.1|95517.6|53
1650851240000|2022-04-25 01:47:20|95616.8|95524.8|95615|95524.8|95619.4|95531|95613.8|95519.5|57
1650851250000|2022-04-25 01:47:30|95615.1|95525.5|95630.4|95539.2|95636|95540.8|95615|95524.4|54
1650851260000|2022-04-25 01:47:40|95631.3|95537.7|95625.2|95543.1|95643.8|95546.9|95625.2|95531.5|67
1650851270000|2022-04-25 01:47:50|95625.6|95542.7|95645.6|95550.4|95645.6|95551|95625.4|95538.7|55
1650851280000|2022-04-25 01:48:00|95645.1|95551.8|95638.5|95546.3|95645.1|95551.8|95632|95535.8|55
1650851290000|2022-04-25 01:48:10|95640.8|95546.2|95658|95560|95660.3|95563.7|95640.2|95546.2|63
1650851300000|2022-04-25 01:48:20|95658.4|95559.7|95660|95567.9|95663.1|95570.4|95653.5|95554.2|59
1650851310000|2022-04-25 01:48:30|95660.1|95568.2|95665|95570.9|95668.1|95572.4|95655.9|95561.6|66
1650851320000|2022-04-25 01:48:40|95665.1|95571|95651.8|95559.8|95665.1|95571.6|95647.5|95551.6|64
1650851330000|2022-04-25 01:48:50|95650.6|95558.8|95651.5|95559|95652.2|95563.3|95646.9|95557.2|34
1650851340000|2022-04-25 01:49:00|95654.9|95550.4|95657.3|95562.5|95659.1|95565.5|95653|95550.4|53
1650851350000|2022-04-25 01:49:10|95656.8|95562.1|95665|95564.1|95670.8|95573.7|95656.2|95560.8|54
1650851360000|2022-04-25 01:49:20|95663.5|95567.4|95670.4|95577.5|95671.4|95581.9|95663.5|95567.1|46
1650851370000|2022-04-25 01:49:30|95669.5|95579.3|95665.7|95576|95670.4|95579.3|95662.6|95572.6|53
1650851380000|2022-04-25 01:49:40|95666|95576.5|95665.5|95575.4|95670.3|95579.6|95664.8|95571.2|47
1650851390000|2022-04-25 01:49:50|95666.5|95577.6|95664.1|95575.8|95674.1|95586.1|95663.2|95574.1|53
1650851400000|2022-04-25 01:50:00|95664|95575.7|95676.3|95584.8|95677.9|95588.7|95662.1|95575.1|49
1650851410000|2022-04-25 01:50:10|95676|95585.1|95675|95587.3|95676.9|95589|95670.9|95584.9|42
1650851420000|2022-04-25 01:50:20|95675.1|95586.8|95677.4|95593.3|95679.4|95593.4|95674.9|95584|49
1650851430000|2022-04-25 01:50:30|95676.5|95590.5|95677.9|95588.2|95687.2|95596.6|95674.6|95583|58
1650851440000|2022-04-25 01:50:40|95678.1|95588.5|95671.2|95583.8|95678.1|95595.3|95671|95583.8|52
1650851450000|2022-04-25 01:50:50|95671.5|95583.1|95669.6|95585.6|95674.8|95589.1|95669.3|95583|56
1650851460000|2022-04-25 01:51:00|95677.6|95590.6|95668.8|95583.3|95681.1|95594.6|95668.6|95580.1|63
1650851470000|2022-04-25 01:51:10|95668.1|95582.9|95660.4|95571.5|95672.2|95587.6|95660.3|95570.5|63
1650851480000|2022-04-25 01:51:20|95659.6|95570.8|95655.2|95549.5|95667.3|95571.1|95653.5|95547.3|70
1650851490000|2022-04-25 01:51:30|95654.8|95550.1|95655.8|95555.2|95671.3|95574.4|95654.8|95547.7|72
1650851500000|2022-04-25 01:51:40|95657.7|95555|95660|95555.8|95663.2|95563.4|95651.9|95542.2|69
1650851510000|2022-04-25 01:51:50|95660.1|95557.6|95658.8|95567.3|95661.1|95567.3|95648.5|95544.3|68
1650851520000|2022-04-25 01:52:00|95658|95567.5|95653.1|95551.8|95661.9|95570.4|95650|95546.1|67
1650851530000|2022-04-25 01:52:10|95653.3|95551.2|95654.9|95561.9|95663.9|95569.5|95652.2|95544.5|73
1650851540000|2022-04-25 01:52:20|95654.4|95559.7|95650.2|95552.7|95654.4|95559.7|95650.2|95549.7|61
1650851550000|2022-04-25 01:52:30|95649.8|95552.9|95645.7|95552.2|95650.6|95561.3|95645.7|95550.2|54
1650851560000|2022-04-25 01:52:40|95646|95551.7|95647.5|95551|95655|95556.4|95638.5|95539|76
1650851570000|2022-04-25 01:52:50|95645.3|95550|95645.3|95549.6|95647.8|95554.4|95644.4|95545.4|74
1650851580000|2022-04-25 01:53:00|95645.1|95547.9|95642.3|95550.2|95655.1|95555.1|95642|95534.1|73
1650851590000|2022-04-25 01:53:10|95642.7|95552.6|95634.7|95541.1|95642.7|95552.6|95633.3|95532.9|76
1650851600000|2022-04-25 01:53:20|95634.4|95540.6|95632.7|95536.4|95638.5|95544|95628.2|95528.5|68
1650851610000|2022-04-25 01:53:30|95633.1|95536.1|95624.5|95536|95633.2|95540.7|95622.2|95527.1|69
1650851620000|2022-04-25 01:53:40|95624|95536.7|95620|95525.3|95625.3|95536.7|95616.7|95522.7|66
1650851630000|2022-04-25 01:53:50|95619.4|95526.8|95619.6|95525.9|95622.5|95529.7|95614.2|95513.2|64
1650851640000|2022-04-25 01:54:00|95617.5|95523|95612.1|95527.8|95617.5|95527.8|95611.9|95520.3|57
1650851650000|2022-04-25 01:54:10|95612.2|95527.9|95615.6|95527.4|95619.1|95532|95612.2|95526|61
1650851660000|2022-04-25 01:54:20|95614.9|95527|95603|95514.4|95617.6|95528.9|95598.3|95506.1|67
1650851670000|2022-04-25 01:54:30|95601.5|95511|95638.7|95538.8|95640.9|95540.5|95601.1|95511|75
1650851680000|2022-04-25 01:54:40|95638.5|95539.8|95637.5|95543|95643.8|95553.7|95633.5|95539.8|63
1650851690000|2022-04-25 01:54:50|95637|95543.9|95644.8|95549|95650|95556.7|95634.4|95536.5|60
1650851700000|2022-04-25 01:55:00|95642.9|95555|95644.6|95549.8|95650.9|95557.7|95642.8|95542.1|35
1650851710000|2022-04-25 01:55:10|95644.5|95549.7|95639.7|95547.1|95645.5|95551.9|95639.7|95543.3|38
1650851720000|2022-04-25 01:55:20|95639.2|95544.5|95631|95544.4|95639.2|95549.1|95630.8|95535|61
1650851730000|2022-04-25 01:55:30|95631.3|95544.1|95628.1|95545.2|95635.5|95555.1|95626.4|95543.3|61
1650851740000|2022-04-25 01:55:40|95628.2|95545.3|95629.8|95535.6|95634.3|95550.9|95626.1|95530.5|54
1650851750000|2022-04-25 01:55:50|95628.6|95536.1|95639|95548.3|95639.9|95550.5|95627.1|95533.8|65
1650851760000|2022-04-25 01:56:00|95642.6|95547.4|95639.7|95541.8|95645.7|95551|95638.5|95538.1|62
1650851770000|2022-04-25 01:56:10|95639.6|95541.7|95640.6|95548.5|95642.9|95550.2|95638.1|95541|42
1650851780000|2022-04-25 01:56:20|95640.2|95548.7|95647|95557.9|95647.1|95558|95638.5|95547.6|38
1650851790000|2022-04-25 01:56:30|95647.4|95557.2|95652.1|95549.7|95655.2|95559.7|95646.5|95549.2|46
1650851800000|2022-04-25 01:56:40|95652.3|95550.8|95649.6|95555.3|95652.3|95556|95649|95547.1|23
1650851810000|2022-04-25 01:56:50|95649.5|95552.7|95646.7|95559.2|95650.4|95564.7|95644.5|95552.6|31
1650851820000|2022-04-25 01:57:00|95647.4|95559.9|95641.9|95550.5|95649.2|95559.9|95636.1|95529.7|66
1650851830000|2022-04-25 01:57:10|95640.6|95550.6|95638.4|95560.2|95643.1|95562.2|95637|95548.4|58
1650851840000|2022-04-25 01:57:20|95638.2|95560|95637.5|95558.2|95641|95560.9|95635.2|95552.9|64
1650851850000|2022-04-25 01:57:30|95637.7|95558.4|95651.7|95566.1|95651.7|95566.1|95632.6|95555.4|66
1650851860000|2022-04-25 01:57:40|95657.7|95568.2|95644.7|95550.4|95657.7|95569.1|95641|95546.8|73
1650851870000|2022-04-25 01:57:50|95644.5|95550.9|95642.7|95539.2|95651.3|95552|95642.7|95534.8|66
1650851880000|2022-04-25 01:58:00|95642.6|95540|95646.5|95546.5|95648.1|95550.7|95642.6|95538.3|70
1650851890000|2022-04-25 01:58:10|95645.7|95546.8|95638.7|95542.5|95645.7|95547.1|95634.5|95529.3|65
1650851900000|2022-04-25 01:58:20|95638.8|95543.1|95635.2|95543.4|95638.8|95547.8|95633.8|95536.5|43
1650851910000|2022-04-25 01:58:30|95636.7|95540.8|95641.3|95546|95644.5|95550.2|95633.5|95540.1|50
1650851920000|2022-04-25 01:58:40|95641.4|95545.9|95649.2|95540.3|95649.4|95548.9|95641.4|95537.7|53
1650851930000|2022-04-25 01:58:50|95647|95539.8|95638.9|95536.6|95649.3|95548.2|95638.6|95535.6|62
1650851940000|2022-04-25 01:59:00|95638.7|95537|95643|95542.3|95652.2|95557|95637.7|95537|70
1650851950000|2022-04-25 01:59:10|95642.8|95541.9|95634.9|95538.1|95644.4|95552.1|95634.9|95537.9|61
1650851960000|2022-04-25 01:59:20|95634.5|95536.9|95647.1|95544.5|95648|95551.3|95634.5|95536.2|60
1650851970000|2022-04-25 01:59:30|95645.8|95543.9|95644.7|95539.3|95647.7|95546.7|95644|95539|46
1650851980000|2022-04-25 01:59:40|95644|95543.3|95642.5|95545.8|95646.7|95551.6|95642.4|95535.5|57
1650851990000|2022-04-25 01:59:50|95637.7|95540.2|95634.7|95530.9|95640|95546.1|95630.6|95517.2|61
1650852000000|2022-04-25 02:00:00|95633.5|95537.7|95631.7|95530|95634.9|95538.3|95629.3|95527.1|72
1650852010000|2022-04-25 02:00:10|95631.6|95530.4|95633.5|95528.2|95638.3|95539.3|95621.7|95516.3|73
1650852020000|2022-04-25 02:00:20|95633.8|95527.8|95633.9|95538.4|95641.9|95546|95633.7|95527.5|63
1650852030000|2022-04-25 02:00:30|95634.5|95536.2|95632.7|95535.3|95635.1|95539.4|95629.9|95529.8|55
1650852040000|2022-04-25 02:00:40|95635.2|95537.9|95626.7|95522.5|95636.2|95541.2|95623.6|95521.6|63
1650852050000|2022-04-25 02:00:50|95626.1|95523.3|95628.2|95532.1|95634.2|95533|95624.2|95523.3|61
1650852060000|2022-04-25 02:01:00|95627.8|95531.2|95623.1|95531.3|95631.4|95539.8|95623.1|95527.2|66
1650852070000|2022-04-25 02:01:10|95623.5|95530.1|95616.4|95537.3|95627.4|95537.7|95616.1|95530|62
1650852080000|2022-04-25 02:01:20|95617.1|95535.4|95644.5|95559|95655.2|95572.5|95616.7|95535.4|72
1650852090000|2022-04-25 02:01:30|95644|95559.6|95648.7|95563.9|95653.9|95571.6|95637.5|95557.6|66
1650852100000|2022-04-25 02:01:40|95647.9|95563.8|95642.8|95553.1|95652.1|95570.4|95642.8|95551.3|63
1650852110000|2022-04-25 02:01:50|95645.1|95546.8|95634.4|95543.9|95654.1|95568.6|95632.8|95542.3|78
1650852120000|2022-04-25 02:02:00|95631.8|95539.8|95629.6|95530.2|95641.3|95551.2|95624.5|95530.2|75
1650852130000|2022-04-25 02:02:10|95629|95531|95629.2|95538.6|95632|95542.9|95622.1|95531|69
1650852140000|2022-04-25 02:02:20|95629.5|95538.9|95633.6|95546.7|95637.8|95548.5|95627.9|95535.5|65
1650852150000|2022-04-25 02:02:30|95637.6|95540.6|95630.6|95549.7|95640.5|95555.5|95630.6|95540.4|69
1650852160000|2022-04-25 02:02:40|95633.9|95549|95631.6|95551.9|95645.2|95557|95629.2|95537.1|78
1650852170000|2022-04-25 02:02:50|95631.5|95551.4|95642.9|95554.4|95645.1|95560.7|95630.1|95539.2|74
1650852180000|2022-04-25 02:03:00|95642.1|95555.7|95644.5|95559.6|95652.4|95576.9|95641.5|95549.5|75
1650852190000|2022-04-25 02:03:10|95646|95560.1|95645.9|95559.9|95649.8|95566.7|95638.7|95549.9|65
1650852200000|2022-04-25 02:03:20|95646.8|95558.6|95638.2|95559|95651.6|95565.6|95635.2|95548.9|73
1650852210000|2022-04-25 02:03:30|95638.9|95559.7|95639.7|95551.8|95650.4|95567.1|95635.9|95551|74
1650852220000|2022-04-25 02:03:40|95638|95548.2|95633.4|95528.5|95647.3|95555.4|95632|95526.6|74
1650852230000|2022-04-25 02:03:50|95634.3|95532.3|95631.3|95535.9|95649.9|95559.9|95630.4|95531.6|77
1650852240000|2022-04-25 02:04:00|95631.2|95535.8|95643.2|95543|95643.2|95543|95629.3|95523.9|63
1650852250000|2022-04-25 02:04:10|95641.7|95547.5|95621.1|95522|95641.7|95547.6|95609.4|95512.8|73
1650852260000|2022-04-25 02:04:20|95620.9|95522.2|95622.1|95522.7|95630.4|95532.7|95617.4|95515|65
1650852270000|2022-04-25 02:04:30|95622.3|95522.5|95619.2|95519.4|95625|95531.1|95614.4|95508.3|70
1650852280000|2022-04-25 02:04:40|95618.7|95519.5|95614.8|95522|95620.4|95525.4|95612.5|95514.6|60
1650852290000|2022-04-25 02:04:50|95613.8|95521.1|95619.1|95519.5|95619.1|95522.1|95610.9|95512.4|55
1650852300000|2022-04-25 02:05:00|95618.8|95519.2|95617.4|95524.9|95621.9|95534.8|95613.1|95518.7|67
1650852310000|2022-04-25 02:05:10|95616.4|95526.3|95617.1|95523.7|95624|95532.1|95612|95518.6|71
1650852320000|2022-04-25 02:05:20|95619|95521.2|95636.7|95554.7|95646.7|95554.7|95619|95521.2|63
1650852330000|2022-04-25 02:05:30|95635.2|95556.4|95632.9|95556.7|95636.8|95559.6|95632.4|95545.6|32
1650852340000|2022-04-25 02:05:40|95632.3|95557.1|95633.8|95554.8|95635.2|95560.3|95630.7|95554.8|25
1650852350000|2022-04-25 02:05:50|95633.7|95557.7|95632.4|95556.4|95633.7|95573.7|95619.8|95549.6|38
1650852360000|2022-04-25 02:06:00|95631.9|95555.3|95633.5|95553|95637.3|95560.1|95629.4|95546.2|56
1650852370000|2022-04-25 02:06:10|95633.8|95553.4|95633.8|95552.6|95636.7|95557.6|95629.2|95550.4|46
1650852380000|2022-04-25 02:06:20|95633.7|95552.2|95646.5|95559.5|95646.5|95561.3|95633.1|95547.7|45
1650852390000|2022-04-25 02:06:30|95646.7|95560.5|95643.4|95561.6|95646.8|95562.6|95642.9|95554.3|39
1650852400000|2022-04-25 02:06:40|95643.2|95561|95633.2|95550.4|95643.3|95562.5|95632.7|95536.1|56
1650852410000|2022-04-25 02:06:50|95633.3|95550.5|95633.8|95554.9|95634.8|95558.8|95630.1|95550.5|34
1650852420000|2022-04-25 02:07:00|95633.5|95554.6|95638|95559.9|95640.2|95562.8|95633.5|95553.2|51
1650852430000|2022-04-25 02:07:10|95637.5|95561.4|95633.2|95556.7|95639.7|95561.9|95633.1|95556|43
1650852440000|2022-04-25 02:07:20|95632.9|95555.8|95624.7|95574.7|95634.4|95576.9|95622.8|95555.8|39
1650852450000|2022-04-25 02:07:30|95624.8|95574.8|95631.8|95553.6|95633.1|95574.8|95620.3|95551.8|34
1650852460000|2022-04-25 02:07:40|95631.6|95554.3|95635.4|95564.4|95638.2|95577.1|95622.9|95553.7|39
1650852470000|2022-04-25 02:07:50|95635.7|95564.7|95634.5|95562.6|95641.6|95564.7|95634.4|95557.4|49
1650852480000|2022-04-25 02:08:00|95635.4|95561.3|95650.8|95567.2|95651.1|95582.4|95631.4|95560.6|55
1650852490000|2022-04-25 02:08:10|95650|95570.7|95648.1|95570.8|95654.6|95574.9|95644|95565.1|52
1650852500000|2022-04-25 02:08:20|95647.1|95569.5|95645.4|95569.3|95647.1|95571.7|95643|95563.7|44
1650852510000|2022-04-25 02:08:30|95645.5|95569.1|95656.9|95564.9|95661.2|95581.5|95643|95564.9|53
1650852520000|2022-04-25 02:08:40|95656.8|95565.8|95657.7|95579.5|95661.9|95583|95653.3|95565.8|58
1650852530000|2022-04-25 02:08:50|95657.1|95580.3|95659|95579.4|95659.8|95581.5|95653.3|95576|45
1650852540000|2022-04-25 02:09:00|95655.8|95579.9|95626.5|95536.1|95667.9|95582.1|95622.2|95521.1|66
1650852550000|2022-04-25 02:09:10|95623.5|95530.1|95620.1|95534.5|95624.7|95537.9|95617.3|95527|70
1650852560000|2022-04-25 02:09:20|95620.2|95534.3|95650.8|95571.8|95662.9|95582.9|95618.2|95516.9|64
1650852570000|2022-04-25 02:09:30|95652.8|95572.2|95648|95572.9|95656.1|95586.6|95636.5|95568.3|53
1650852580000|2022-04-25 02:09:40|95647.1|95574.6|95651.5|95580.5|95655.9|95581.3|95644.5|95572.1|50
1650852590000|2022-04-25 02:09:50|95651.3|95580.7|95651.8|95578.7|95653.1|95590.4|95633.5|95573.1|32
1650852600000|2022-04-25 02:10:00|95652.6|95578.5|95637|95587|95652.6|95589.4|95634.5|95573|57
1650852610000|2022-04-25 02:10:10|95637.6|95587.6|95639.1|95589.1|95656.6|95594.1|95635.7|95574|45
1650852620000|2022-04-25 02:10:20|95639.9|95589.9|95653.2|95580.9|95658.2|95592.9|95639.5|95576.2|60
1650852630000|2022-04-25 02:10:30|95652.1|95579.8|95654.5|95583.3|95657.2|95595.1|95638.4|95576.8|50
1650852640000|2022-04-25 02:10:40|95654.9|95584.9|95642|95592|95656.2|95595.3|95640|95581.4|61
1650852650000|2022-04-25 02:10:50|95640.8|95590.8|95647.2|95597.2|95663.1|95598.2|95640.3|95585.2|61
1650852660000|2022-04-25 02:11:00|95646.8|95596.8|95653.5|95603.5|95668|95604.2|95645.2|95588.2|56
1650852670000|2022-04-25 02:11:10|95653.4|95603.4|95699|95621.3|95700.8|95621.4|95653.4|95602.2|70
1650852680000|2022-04-25 02:11:20|95698.7|95621|95700.7|95626|95704.8|95642.6|95685.3|95617.6|57
1650852690000|2022-04-25 02:11:30|95699.2|95624.2|95688.4|95614.3|95700|95624.2|95688.4|95612.1|56
1650852700000|2022-04-25 02:11:40|95688.5|95614.4|95683.6|95612.5|95689.2|95616|95683.6|95610.8|47
1650852710000|2022-04-25 02:11:50|95683.4|95611.3|95691.9|95617.3|95693.9|95624.3|95673.7|95611.3|47
1650852720000|2022-04-25 02:12:00|95692|95618|95688.2|95615.5|95692.9|95628.5|95678|95613.7|50
1650852730000|2022-04-25 02:12:10|95688.4|95616.2|95677.3|95627.3|95688.7|95627.3|95674.1|95608.3|56
1650852740000|2022-04-25 02:12:20|95684.2|95613.4|95680.4|95603.7|95688.5|95628.7|95671.2|95602.6|61
1650852750000|2022-04-25 02:12:30|95680.3|95603.5|95672.2|95597.2|95683.7|95609.2|95671.3|95594.4|58
1650852760000|2022-04-25 02:12:40|95671.4|95596.9|95686.6|95603.5|95686.7|95606|95671.4|95590.3|59
1650852770000|2022-04-25 02:12:50|95686.5|95604.1|95685.9|95598|95695.4|95604.1|95683.3|95586.5|50
1650852780000|2022-04-25 02:13:00|95685.8|95598.1|95682.7|95595.7|95695.7|95608.6|95682.3|95579.5|65
1650852790000|2022-04-25 02:13:10|95682.2|95595|95671.5|95579.4|95686.6|95595|95670.1|95570.5|61
1650852800000|2022-04-25 02:13:20|95672.9|95579.5|95675.1|95585.3|95678.2|95588|95672.9|95577.9|47
1650852810000|2022-04-25 02:13:30|95675.3|95585.5|95671.2|95585.1|95675.3|95587.2|95671.1|95581.5|41
1650852820000|2022-04-25 02:13:40|95671.4|95583.2|95673.8|95587.7|95683.4|95595|95671|95573.6|53
1650852830000|2022-04-25 02:13:50|95674.3|95588.5|95669.7|95586.7|95675.4|95596.2|95668.6|95581|48
1650852840000|2022-04-25 02:14:00|95669.6|95583.6|95688.8|95602.2|95691.2|95602.4|95669.1|95583.6|72
1650852850000|2022-04-25 02:14:10|95688.1|95602.1|95695.9|95606.3|95697|95610.3|95686.4|95578.1|66
1650852860000|2022-04-25 02:14:20|95695.2|95605.3|95688.9|95606|95699.8|95614|95688.9|95601.1|62
1650852870000|2022-04-25 02:14:30|95688.6|95606.3|95683.1|95606.5|95690.7|95608|95683.1|95603.2|38
1650852880000|2022-04-25 02:14:40|95683|95606.2|95683.2|95600.2|95689|95606.3|95681|95595.6|67
1650852890000|2022-04-25 02:14:50|95683.3|95598.3|95680.7|95596.6|95688.4|95600.8|95678.5|95568.5|51
1650852900000|2022-04-25 02:15:00|95682.4|95595.6|95675.7|95589.7|95682.7|95600.3|95673.7|95587.7|59
1650852910000|2022-04-25 02:15:10|95674|95592.7|95673.2|95587.4|95678.3|95597.4|95672|95585.8|58
1650852920000|2022-04-25 02:15:20|95673.5|95587.6|95677.1|95596|95679|95601.5|95673|95587.3|54
1650852930000|2022-04-25 02:15:30|95673.2|95598.8|95680.6|95603.1|95687.2|95605.4|95673.2|95590.9|59
1650852940000|2022-04-25 02:15:40|95681.4|95602.7|95684.8|95600.7|95689.8|95602.7|95681.2|95592.7|45
1650852950000|2022-04-25 02:15:50|95685|95601|95683.7|95606.2|95687.5|95608.4|95683.1|95596.7|37
1650852960000|2022-04-25 02:16:00|95683.8|95607|95687|95604.4|95689.7|95607.2|95683.8|95602.1|53
1650852970000|2022-04-25 02:16:10|95686.5|95604.5|95694|95601.7|95696.4|95608.9|95685.3|95592.6|60
1650852980000|2022-04-25 02:16:20|95693.3|95602.8|95689.1|95606.1|95695.1|95614.1|95685.2|95586.8|62
1650852990000|2022-04-25 02:16:30|95687.9|95605.8|95688.4|95609.9|95690.7|95612.2|95681.8|95597.4|54
1650853000000|2022-04-25 02:16:40|95690.4|95611.5|95694.8|95606.8|95694.8|95612.9|95688.1|95601.9|49
1650853010000|2022-04-25 02:16:50|95694.1|95607.7|95692|95606.8|95694.2|95610|95689.8|95605.1|40
1650853020000|2022-04-25 02:17:00|95692.5|95607.8|95691.8|95610.6|95693.8|95612.6|95687.4|95605.2|45
1650853030000|2022-04-25 02:17:10|95691.9|95610.4|95686.4|95606.9|95691.9|95612.9|95685.7|95599.3|50
1650853040000|2022-04-25 02:17:20|95685.8|95604.3|95685.7|95602.7|95687.9|95610.4|95681.9|95589.4|48
1650853050000|2022-04-25 02:17:30|95685.6|95605.5|95693.8|95610.4|95693.8|95610.6|95685.6|95600.6|48
1650853060000|2022-04-25 02:17:40|95694|95611|95691.9|95607.9|95694|95611|95686.1|95596.8|54
1650853070000|2022-04-25 02:17:50|95691.8|95608.8|95689|95605.6|95692|95608.8|95687.4|95604.7|39
1650853080000|2022-04-25 02:18:00|95688.9|95605.4|95692.9|95614|95693.1|95615.3|95688.5|95605.2|35
1650853090000|2022-04-25 02:18:10|95692.1|95612.8|95696.5|95612.8|95697.1|95616.5|95691.3|95608.9|37
1650853100000|2022-04-25 02:18:20|95696.1|95613.1|95698.7|95617.6|95701.1|95618.4|95693|95608.3|33
1650853110000|2022-04-25 02:18:30|95697.4|95615.2|95698.1|95614.8|95700.4|95617.5|95693.7|95608.8|34
1650853120000|2022-04-25 02:18:40|95698.2|95614.7|95699.3|95614.4|95699.3|95615.4|95696.1|95612.8|40
1650853130000|2022-04-25 02:18:50|95698.8|95614.9|95694.2|95619.3|95700.5|95619.7|95694.2|95614.3|39
1650853140000|2022-04-25 02:19:00|95691.1|95617.5|95695|95619.2|95697.2|95629.4|95678.5|95615.2|37
1650853150000|2022-04-25 02:19:10|95695.3|95619.3|95689.8|95616.5|95695.3|95619.6|95689.8|95614.8|33
1650853160000|2022-04-25 02:19:20|95689.6|95617.1|95690.2|95614.2|95692.5|95617.2|95689.1|95612.6|37
1650853170000|2022-04-25 02:19:30|95690.3|95615|95691.2|95614.2|95692|95617.1|95689.5|95613.2|34
1650853180000|2022-04-25 02:19:40|95690.9|95614.9|95691.4|95617.3|95693.2|95617.4|95690.6|95612.9|39
1650853190000|2022-04-25 02:19:50|95691.3|95617.2|95687.3|95614.2|95693|95617.5|95687.3|95613.2|36
1650853200000|2022-04-25 02:20:00|95686.6|95613|95674.1|95590.1|95689.3|95613|95671.8|95587.7|59
1650853210000|2022-04-25 02:20:10|95673.5|95589.7|95670|95587.5|95674|95593.3|95666.1|95585.7|51
1650853220000|2022-04-25 02:20:20|95669.4|95588.2|95667|95587.8|95670|95588.8|95666.5|95585.9|50
1650853230000|2022-04-25 02:20:30|95667.1|95587.3|95680|95596.6|95681.1|95601.5|95666.8|95587.2|56
1650853240000|2022-04-25 02:20:40|95681.1|95597.3|95675.4|95597.1|95687.4|95598|95674.7|95593.9|54
1650853250000|2022-04-25 02:20:50|95674.7|95597|95678.7|95596.2|95679.2|95611|95661|95589.9|44
1650853260000|2022-04-25 02:21:00|95679.2|95596.5|95675.8|95598.6|95679.5|95601.1|95671.8|95593.9|37
1650853270000|2022-04-25 02:21:10|95675.6|95598.2|95660.9|95610.9|95676.8|95610.9|95660.9|95592.6|34
1650853280000|2022-04-25 02:21:20|95661.6|95611.6|95662.4|95612.4|95675.4|95612.6|95661.1|95598.8|34
1650853290000|2022-04-25 02:21:30|95662.1|95612.1|95690.9|95613|95692.6|95619|95660.9|95599.3|41
1650853300000|2022-04-25 02:21:40|95688.7|95611.6|95675.4|95593.8|95691.4|95614.8|95670.8|95593.8|65
1650853310000|2022-04-25 02:21:50|95674|95596.4|95675.9|95598.9|95677|95604.4|95672.8|95596.3|41
1650853320000|2022-04-25 02:22:00|95675.6|95598.8|95680.3|95604.6|95693.9|95616.7|95666.7|95581.5|49
1650853330000|2022-04-25 02:22:10|95681.1|95602.7|95675.8|95595.1|95684.4|95606.4|95670.3|95591.3|63
1650853340000|2022-04-25 02:22:20|95676|95595.3|95673.9|95598|95684.5|95601.6|95671.4|95589.7|63
1650853350000|2022-04-25 02:22:30|95676.9|95605.3|95680.4|95602.8|95683.3|95606.8|95676.9|95602.6|51
1650853360000|2022-04-25 02:22:40|95681.4|95606.2|95675.9|95599|95684.7|95616.4|95664.8|95597.1|46
1650853370000|2022-04-25 02:22:50|95676.3|95596.9|95679.1|95597.6|95680.4|95613.1|95663.1|95589.8|58
1650853380000|2022-04-25 02:23:00|95678.9|95596.7|95679.2|95593.4|95683.7|95602.2|95673.9|95583.2|60
1650853390000|2022-04-25 02:23:10|95679.1|95593.3|95670.7|95596.6|95679.1|95599.6|95668.9|95585.4|36
1650853400000|2022-04-25 02:23:20|95670.6|95594|95670.2|95597|95675.3|95609.1|95659.1|95586.7|50
1650853410000|2022-04-25 02:23:30|95670.7|95597.9|95676.6|95592.2|95683.8|95597.9|95669.1|95577.4|43
1650853420000|2022-04-25 02:23:40|95676.5|95592.1|95679.4|95596.3|95681|95598.2|95673.2|95592.1|39
1650853430000|2022-04-25 02:23:50|95680|95597.9|95695.4|95607.6|95698.4|95609|95679.2|95573|54
1650853440000|2022-04-25 02:24:00|95695|95605.7|95695.8|95608.8|95698.2|95612.2|95688.4|95604.4|58
1650853450000|2022-04-25 02:24:10|95695|95610.3|95682.6|95599.3|95700.2|95610.3|95682.6|95585.8|60
1650853460000|2022-04-25 02:24:20|95683.4|95600.5|95682.8|95601.2|95688.8|95605.7|95682.8|95591.3|61
1650853470000|2022-04-25 02:24:30|95682.7|95600.9|95683.6|95604.2|95690.2|95607|95682.6|95595|41
1650853480000|2022-04-25 02:24:40|95680.7|95599.3|95674.6|95588.7|95686|95616|95666|95583.1|65
1650853490000|2022-04-25 02:24:50|95675.1|95589.2|95675.7|95593.6|95680|95599.3|95672.3|95589.1|68
1650853500000|2022-04-25 02:25:00|95675.5|95593.8|95673.9|95573.9|95682.1|95593.8|95665.5|95564.5|64
1650853510000|2022-04-25 02:25:10|95673.5|95576.6|95672.8|95588.6|95675.7|95591.2|95667.5|95572.7|60
1650853520000|2022-04-25 02:25:20|95673.3|95588.4|95681.3|95596.3|95687.7|95597.9|95671.2|95573.5|61
1650853530000|2022-04-25 02:25:30|95683|95597|95678.7|95594.6|95683.2|95599.7|95678.7|95591|46
1650853540000|2022-04-25 02:25:40|95679.3|95596.7|95680.3|95598.5|95684|95604.5|95679.3|95593.9|29
1650853550000|2022-04-25 02:25:50|95679.9|95598.6|95687.5|95602.9|95688.8|95609.4|95678.1|95594.5|62
1650853560000|2022-04-25 02:26:00|95688|95603.5|95691.9|95607|95698.4|95613.4|95688|95600.8|59
1650853570000|2022-04-25 02:26:10|95692.4|95608.8|95688|95608.4|95693.7|95611.6|95687.8|95605.6|47
1650853580000|2022-04-25 02:26:20|95687.9|95608|95683.6|95609.6|95687.9|95610.8|95683.6|95606.1|39
1650853590000|2022-04-25 02:26:30|95683.5|95609.5|95679.4|95602.7|95684.4|95609.5|95678.9|95602.7|38
1650853600000|2022-04-25 02:26:40|95680.4|95602.6|95680.6|95606.8|95682.4|95609.4|95680.3|95602.6|39
1650853610000|2022-04-25 02:26:50|95680.1|95606.9|95682.8|95609|95684.6|95610.2|95680.1|95605.4|35
1650853620000|2022-04-25 02:27:00|95682.9|95608.6|95702.2|95622.8|95712.9|95632|95682.9|95607.8|61
1650853630000|2022-04-25 02:27:10|95703.2|95621|95699.5|95624.4|95703.3|95625.5|95698.8|95617.5|58
1650853640000|2022-04-25 02:27:20|95700.8|95624.6|95715.7|95633.3|95715.7|95636.2|95700.8|95624|58
1650853650000|2022-04-25 02:27:30|95715|95633.1|95713.7|95635.6|95715.1|95636.9|95710.4|95631.3|57
1650853660000|2022-04-25 02:27:40|95713.3|95635.7|95721|95642.8|95721.6|95643.6|95713|95628.4|50
1650853670000|2022-04-25 02:27:50|95719.5|95639.8|95718.4|95640.9|95722.4|95642.8|95716.8|95637.1|47
1650853680000|2022-04-25 02:28:00|95718.1|95640.3|95712.2|95639|95722|95642.8|95712|95637.6|58
1650853690000|2022-04-25 02:28:10|95711.8|95639.3|95708.5|95637.1|95712.4|95648.5|95693.7|95630.9|58
1650853700000|2022-04-25 02:28:20|95709.6|95637.4|95710.5|95634.5|95712.4|95637.4|95707.7|95631.4|45
1650853710000|2022-04-25 02:28:30|95710.4|95634.6|95711.9|95639.1|95714.9|95653.1|95703.1|95633|47
1650853720000|2022-04-25 02:28:40|95710.9|95639.3|95720|95642.3|95729.2|95654|95699.1|95638.7|63
1650853730000|2022-04-25 02:28:50|95720.2|95641.8|95727|95644.9|95729|95649.4|95716.3|95637.8|69
1650853740000|2022-04-25 02:29:00|95725.2|95645|95725.2|95649.3|95730.8|95655.1|95724.6|95644.4|48
1650853750000|2022-04-25 02:29:10|95726.1|95650.9|95726.6|95651.5|95731|95654.4|95723.4|95645.6|66
1650853760000|2022-04-25 02:29:20|95728|95651.2|95719.9|95638.4|95728|95651.2|95718.9|95638.4|46
1650853770000|2022-04-25 02:29:30|95719|95639.7|95718|95645|95723.9|95662.2|95709.2|95639.7|62
1650853780000|2022-04-25 02:29:40|95718.3|95646.5|95713.1|95641.7|95722.6|95658.1|95708.1|95639.2|61
1650853790000|2022-04-25 02:29:50|95718.7|95640|95715.6|95637|95724.7|95664|95711.4|95628.9|61
1650853800000|2022-04-25 02:30:00|95715.5|95636.9|95709.6|95628.7|95716.5|95637|95707.6|95622.4|65
1650853810000|2022-04-25 02:30:10|95709.5|95628.5|95712.2|95634.4|95713.5|95634.4|95709.4|95623.2|54
1650853820000|2022-04-25 02:30:20|95712.3|95633.1|95717.9|95639.5|95717.9|95640|95712.2|95631.6|60
1650853830000|2022-04-25 02:30:30|95718.6|95638.9|95717.5|95636.5|95719.8|95638.9|95715.7|95633.5|47
1650853840000|2022-04-25 02:30:40|95718.7|95635.7|95721.9|95644.7|95722.2|95644.7|95716.1|95635.7|39
1650853850000|2022-04-25 02:30:50|95723.3|95643.7|95720.2|95644|95729.6|95649|95719.7|95640.7|53
1650853860000|2022-04-25 02:31:00|95719.8|95644.1|95706.7|95631.8|95722.6|95645.4|95706.6|95631.7|54
1650853870000|2022-04-25 02:31:10|95706.5|95631.4|95714.9|95639.1|95715.1|95639.9|95705.9|95631.4|56
1650853880000|2022-04-25 02:31:20|95714.6|95639|95712.3|95635.4|95717.2|95642.1|95711|95635.4|55
1650853890000|2022-04-25 02:31:30|95711.9|95635.1|95705|95633.4|95712.1|95636.7|95704.2|95628.8|47
1650853900000|2022-04-25 02:31:40|95706.6|95632.4|95706.6|95632.2|95711.1|95635.3|95699|95622.1|62
1650853910000|2022-04-25 02:31:50|95707.3|95631.6|95706.6|95633.9|95710.2|95634.3|95704.7|95630|49
1650853920000|2022-04-25 02:32:00|95707.8|95632.9|95710.1|95636.9|95712.2|95637.7|95707.5|95632.4|43
1650853930000|2022-04-25 02:32:10|95709.7|95637.3|95709.3|95633.6|95710.8|95637.6|95705.8|95629.4|67
1650853940000|2022-04-25 02:32:20|95708.7|95633.1|95711.6|95632.6|95713.4|95634.7|95708|95631.4|50
1650853950000|2022-04-25 02:32:30|95711.8|95632.8|95713.4|95641.8|95714.3|95649.8|95699.7|95632.1|40
1650853960000|2022-04-25 02:32:40|95713.3|95641.5|95708.5|95635.8|95716.3|95650.7|95697.5|95626.7|56
1650853970000|2022-04-25 02:32:50|95709.6|95637.1|95706.2|95633.5|95714.5|95642.5|95704.3|95624.9|60
1650853980000|2022-04-25 02:33:00|95703.5|95632.5|95697.5|95620.3|95708.8|95647.5|95697|95620.1|67
1650853990000|2022-04-25 02:33:10|95697.2|95620.4|95696.9|95621.5|95701.9|95623.3|95695.4|95616.9|54
1650854000000|2022-04-25 02:33:20|95698.7|95621.1|95707.2|95629.6|95707.3|95630.6|95698.7|95621.1|55
1650854010000|2022-04-25 02:33:30|95706.6|95629.4|95712.7|95633.9|95714.5|95635.5|95701.5|95626.5|46
1650854020000|2022-04-25 02:33:40|95710.7|95633.4|95717.6|95636.9|95719.1|95641.7|95709.8|95633.4|47
1650854030000|2022-04-25 02:33:50|95718|95637.7|95719.5|95641.9|95719.7|95642|95713|95626.6|48
1650854040000|2022-04-25 02:34:00|95718.9|95641.6|95717.4|95639.9|95718.9|95641.6|95707.4|95630.9|54
1650854050000|2022-04-25 02:34:10|95717.3|95639.8|95710.1|95633.2|95717.8|95644.6|95708.9|95632.8|57
1650854060000|2022-04-25 02:34:20|95710.9|95632.4|95707.7|95634.3|95716.4|95647.5|95691.5|95627|59
1650854070000|2022-04-25 02:34:30|95707.9|95636.1|95706.7|95632|95708.8|95636.1|95704.3|95627.3|54
1650854080000|2022-04-25 02:34:40|95706.6|95631.9|95711.2|95638.2|95712.1|95638.2|95705.7|95628.8|52
1650854090000|2022-04-25 02:34:50|95711.6|95638.4|95712.8|95640.7|95717.3|95652.8|95702.8|95633.7|62
1650854100000|2022-04-25 02:35:00|95712.9|95638.9|95722.4|95644.8|95722.4|95646.7|95712.6|95627.6|66
1650854110000|2022-04-25 02:35:10|95722.2|95643.6|95723.8|95642.7|95723.8|95645|95718.7|95638.2|54
1650854120000|2022-04-25 02:35:20|95723|95643.4|95725.9|95648.6|95729.4|95650.6|95723|95643.4|53
1650854130000|2022-04-25 02:35:30|95724.9|95647.4|95718.2|95643.4|95726|95660.7|95709|95632.7|61
1650854140000|2022-04-25 02:35:40|95717.9|95643.5|95717.4|95643|95720.2|95645|95712.8|95637.1|49
1650854150000|2022-04-25 02:35:50|95717.5|95642.9|95719.2|95645.2|95721.3|95647.9|95715.7|95639.3|48
1650854160000|2022-04-25 02:36:00|95719|95645.6|95711.1|95631.4|95719.2|95645.6|95709.3|95626.7|59
1650854170000|2022-04-25 02:36:10|95711.8|95631.5|95725.3|95647.4|95727|95650.2|95711.8|95631.5|50
1650854180000|2022-04-25 02:36:20|95725.2|95647.3|95727.9|95653.3|95728.2|95653.3|95723.2|95645.2|52
1650854190000|2022-04-25 02:36:30|95727.8|95653.2|95723.2|95645.9|95728.1|95653.5|95723.2|95645.9|43
1650854200000|2022-04-25 02:36:40|95723|95645.5|95728.4|95652|95729.7|95654.6|95722.7|95643.3|60
1650854210000|2022-04-25 02:36:50|95728.5|95652.2|95730.4|95655.6|95731|95656.5|95725.4|95650.5|41
1650854220000|2022-04-25 02:37:00|95732.1|95656.3|95724.8|95652.4|95732.1|95665.1|95715.1|95652.2|59
1650854230000|2022-04-25 02:37:10|95726.1|95653.1|95725.3|95650.5|95731|95668.8|95714.1|95649.8|62
1650854240000|2022-04-25 02:37:20|95724.6|95650.4|95722.7|95647|95725.4|95662.7|95709.5|95642.9|44
1650854250000|2022-04-25 02:37:30|95720.8|95646.9|95723.1|95652.2|95725.1|95663.8|95713.2|95643.8|48
1650854260000|2022-04-25 02:37:40|95723.7|95650.8|95722.6|95648.3|95724.7|95661.3|95709.7|95644.6|56
1650854270000|2022-04-25 02:37:50|95722.7|95648.5|95731.1|95656.7|95731.1|95658.8|95722.7|95648.5|56
1650854280000|2022-04-25 02:38:00|95731.3|95656.8|95750.4|95672.8|95757.3|95678.8|95731.3|95656.4|53
1650854290000|2022-04-25 02:38:10|95749.8|95673.3|95741|95662.6|95749.8|95673.3|95740.7|95659.5|51
1650854300000|2022-04-25 02:38:20|95741.2|95663.8|95738.2|95662|95745.1|95670.5|95738.2|95661.8|40
1650854310000|2022-04-25 02:38:30|95737.9|95661.6|95753.6|95671.1|95754.4|95674.4|95737.9|95661.6|62
1650854320000|2022-04-25 02:38:40|95753.7|95670.4|95745|95665.5|95753.9|95670.9|95745|95664.4|54
1650854330000|2022-04-25 02:38:50|95743.5|95664.5|95741|95658.9|95744.3|95664.9|95739.7|95656.5|46
1650854340000|2022-04-25 02:39:00|95741.1|95659|95741.1|95663|95742.8|95663.6|95736.4|95649.7|40
1650854350000|2022-04-25 02:39:10|95741.7|95663.1|95740.8|95663.3|95741.7|95663.3|95737.7|95658.9|38
1650854360000|2022-04-25 02:39:20|95741.9|95663.4|95740.9|95661.5|95742.1|95663.5|95738.9|95660.7|46
1650854370000|2022-04-25 02:39:30|95741|95661.7|95745|95669.4|95745|95670.6|95739.7|95660.6|35
1650854380000|2022-04-25 02:39:40|95745.1|95669.6|95752.8|95673.4|95754.2|95673.5|95742.5|95662.1|52
1650854390000|2022-04-25 02:39:50|95751.5|95671.9|95742.9|95661.5|95752.6|95671.9|95742.9|95660.9|47
1650854400000|2022-04-25 02:40:00|95743.3|95661.6|95746.2|95665.1|95749.1|95669|95743.2|95661.6|37
1650854410000|2022-04-25 02:40:10|95746.3|95665.6|95752.9|95673.6|95755.8|95674.7|95738.6|95646.4|59
1650854420000|2022-04-25 02:40:20|95753|95674.1|95748|95669.7|95753|95674.2|95746.3|95667.5|41
1650854430000|2022-04-25 02:40:30|95750.3|95669.6|95749.4|95671.1|95750.5|95674.2|95747.9|95669.6|26
1650854440000|2022-04-25 02:40:40|95749.3|95669.1|95742.4|95665.9|95749.6|95671.7|95741.5|95664|50
1650854450000|2022-04-25 02:40:50|95742.8|95666.8|95743.1|95663.7|95752|95676.4|95742.3|95663.3|47
1650854460000|2022-04-25 02:41:00|95743.5|95664.2|95748|95669.1|95748.2|95669.1|95741|95657.1|57
1650854470000|2022-04-25 02:41:10|95748.3|95669.3|95745|95668.8|95753|95675.7|95742.6|95665.6|51
1650854480000|2022-04-25 02:41:20|95745.1|95669|95741.6|95664.1|95746.5|95670.4|95741.6|95663.6|52
1650854490000|2022-04-25 02:41:30|95741.5|95664.3|95741.3|95663.3|95745.8|95666.7|95739.7|95659.1|46
1650854500000|2022-04-25 02:41:40|95741.6|95664|95748.8|95677.5|95748.8|95677.5|95734.6|95654.1|52
1650854510000|2022-04-25 02:41:50|95748.7|95676|95749.8|95677.8|95752|95685.8|95735.2|95670.9|44
1650854520000|2022-04-25 02:42:00|95749.5|95677.3|95757.5|95682.4|95757.7|95682.9|95749.5|95672.5|50
1650854530000|2022-04-25 02:42:10|95758|95681.4|95755.6|95680.7|95758|95682.8|95751.1|95674.1|57
1650854540000|2022-04-25 02:42:20|95756.9|95681|95757.2|95681.8|95759.5|95683.2|95754.1|95679.5|58
1650854550000|2022-04-25 02:42:30|95758.8|95681.4|95754.2|95681.4|95759.4|95694.5|95744.5|95674.8|57
1650854560000|2022-04-25 02:42:40|95754.7|95681.6|95748.1|95672|95755.5|95695.7|95732.8|95656.2|67
1650854570000|2022-04-25 02:42:50|95749.8|95678.1|95749.9|95676.9|95753.4|95692.7|95735.6|95673.4|64
1650854580000|2022-04-25 02:43:00|95749.4|95677.6|95753.3|95678.9|95755.2|95688.8|95738.8|95674.9|65
1650854590000|2022-04-25 02:43:10|95753.2|95678.8|95753.9|95682.6|95753.9|95682.6|95749.6|95676.8|54
1650854600000|2022-04-25 02:43:20|95753.3|95683|95753.9|95681.8|95754.4|95692.1|95742.1|95679.2|40
1650854610000|2022-04-25 02:43:30|95756|95681.6|95736.3|95686.3|95757.3|95687.1|95731.7|95670.1|51
1650854620000|2022-04-25 02:43:40|95736.4|95686.4|95746.7|95673.9|95748.1|95686.9|95735.4|95671|39
1650854630000|2022-04-25 02:43:50|95746.9|95674.4|95750.1|95679.4|95751.3|95687.4|95737|95674.4|52
1650854640000|2022-04-25 02:44:00|95751.5|95678.6|95745|95672.7|95755.1|95682.2|95743.9|95671.7|48
1650854650000|2022-04-25 02:44:10|95745.2|95673.1|95743.3|95693.3|95754.9|95694.8|95733.7|95673.1|49
1650854660000|2022-04-25 02:44:20|95742.5|95692.5|95743.8|95670.5|95753.8|95696|95736.8|95668.8|42
1650854670000|2022-04-25 02:44:30|95744|95670.6|95750.4|95679.8|95752.1|95688.5|95735|95670.6|57
1650854680000|2022-04-25 02:44:40|95750.9|95679.6|95753.3|95677.6|95753.3|95690.8|95739.2|95677.5|35
1650854690000|2022-04-25 02:44:50|95753.2|95677.5|95757.7|95683.6|95758.7|95685.8|95753.2|95677.5|50
1650854700000|2022-04-25 02:45:00|95757.3|95684.1|95754.6|95683|95758.3|95695.4|95744|95681.9|45
1650854710000|2022-04-25 02:45:10|95754.3|95683.1|95744.1|95694.1|95755|95694.7|95743.1|95683.1|40
1650854720000|2022-04-25 02:45:20|95744|95694|95744.4|95694.4|95745.8|95695.8|95744|95694|26
1650854730000|2022-04-25 02:45:30|95744.3|95694.3|95742.8|95692.8|95753.9|95694.9|95742.7|95680.7|40
1650854740000|2022-04-25 02:45:40|95743.2|95693.2|95742.3|95692.3|95752.4|95695.3|95740.9|95681.9|36
1650854750000|2022-04-25 02:45:50|95752|95681.7|95742.5|95692.5|95755.5|95695.6|95742.5|95681.7|28
1650854760000|2022-04-25 02:46:00|95752.9|95682.4|95748.7|95672.3|95753.8|95692.2|95740|95671.5|40
1650854770000|2022-04-25 02:46:10|95748.4|95673.1|95744|95662|95751.4|95688.5|95737.1|95661.5|59
1650854780000|2022-04-25 02:46:20|95743.9|95663.2|95741.3|95663.2|95747.6|95669.5|95738.5|95660.9|52
1650854790000|2022-04-25 02:46:30|95741.2|95663.1|95737.9|95659.7|95741.2|95665.6|95736.5|95659.3|42
1650854800000|2022-04-25 02:46:40|95740.3|95662.9|95738.4|95659.2|95740.3|95663.7|95737.4|95659.2|44
1650854810000|2022-04-25 02:46:50|95739.3|95659.3|95724.3|95641.9|95739.3|95659.7|95718.2|95638.4|65
1650854820000|2022-04-25 02:47:00|95723|95642.2|95719.6|95639.3|95724.8|95649.4|95717.8|95636.3|51
1650854830000|2022-04-25 02:47:10|95719.2|95639.2|95710.9|95626.9|95722|95641.7|95709.7|95625.6|51
1650854840000|2022-04-25 02:47:20|95710.4|95627.3|95709.3|95628.4|95713.3|95634.8|95708.2|95626.5|47
1650854850000|2022-04-25 02:47:30|95708.5|95628.2|95716.9|95635.5|95717.6|95636.2|95708.3|95628.2|53
1650854860000|2022-04-25 02:47:40|95718.4|95636.7|95713.4|95632.5|95718.4|95637.5|95711.6|95627.2|43
1650854870000|2022-04-25 02:47:50|95713.5|95632.6|95708.1|95623.1|95714.8|95633.4|95707.8|95622.2|58
1650854880000|2022-04-25 02:48:00|95707.8|95623.4|95714|95633|95716.8|95637.8|95706.5|95622.3|59
1650854890000|2022-04-25 02:48:10|95713.8|95632.7|95718|95637.5|95718.6|95642.4|95711.4|95631.9|50
1650854900000|2022-04-25 02:48:20|95717.8|95637.3|95719.6|95640.5|95722.8|95643.9|95717.4|95636.6|47
1650854910000|2022-04-25 02:48:30|95719|95640.2|95715.6|95635.2|95720|95640.4|95715.3|95634.7|52
1650854920000|2022-04-25 02:48:40|95715.5|95635.1|95713|95633.8|95721.6|95642.7|95711.8|95629.6|60
1650854930000|2022-04-25 02:48:50|95712.9|95635.5|95729.3|95648|95730.6|95653.7|95712.9|95634.9|58
1650854940000|2022-04-25 02:49:00|95729.4|95647.9|95722|95639.7|95729.8|95648.2|95720.9|95639.7|53
1650854950000|2022-04-25 02:49:10|95721|95640|95727.2|95646.4|95728.1|95648.9|95720.4|95639.5|45
1650854960000|2022-04-25 02:49:20|95724.9|95647|95722.4|95640.2|95728.5|95648.8|95716.2|95633.1|48
1650854970000|2022-04-25 02:49:30|95722|95641.2|95725.8|95645.9|95726|95647.5|95722|95641.2|31
1650854980000|2022-04-25 02:49:40|95726.4|95645.8|95728|95646.2|95731.7|95650.4|95725.8|95640.8|40
1650854990000|2022-04-25 02:49:50|95728.5|95646.4|95735.2|95685.2|95751.6|95686.8|95720.2|95646.4|43
1650855000000|2022-04-25 02:50:00|95735.4|95685.4|95734.8|95684.8|95745.3|95692.8|95726.6|95671.1|58
1650855010000|2022-04-25 02:50:10|95733.9|95683.9|95732.9|95682.9|95742.2|95686.2|95732.4|95671.9|55
1650855020000|2022-04-25 02:50:20|95732.8|95682.8|95731.4|95681.4|95733.9|95683.9|95728.9|95678.9|44
1650855030000|2022-04-25 02:50:30|95731.8|95681.8|95721.2|95671.2|95736.6|95682.6|95720.8|95659.4|56
1650855040000|2022-04-25 02:50:40|95722.2|95672.2|95730.1|95657.1|95732.1|95674|95716.6|95656.1|38
1650855050000|2022-04-25 02:50:50|95728.8|95658.8|95727.6|95657.4|95729.5|95667.5|95713.5|95652.1|38
1650855060000|2022-04-25 02:51:00|95728.1|95657.9|95714.4|95664.4|95728.2|95668.2|95713.7|95652.8|43
1650855070000|2022-04-25 02:51:10|95714|95664|95712.8|95662.8|95730.3|95674.8|95711.3|95652.3|60
1650855080000|2022-04-25 02:51:20|95712.6|95662.6|95711.3|95661.3|95712.8|95662.8|95706.9|95656.9|29
1650855090000|2022-04-25 02:51:30|95711|95661|95709.1|95659.1|95712.1|95662.1|95708.7|95658.7|33
1650855100000|2022-04-25 02:51:40|95709.9|95659.9|95713.7|95663.7|95713.7|95663.7|95708.4|95658.4|27
1650855110000|2022-04-25 02:51:50|95714.3|95664.3|95737.8|95652.1|95744.3|95670.6|95713.5|95638.4|43
1650855120000|2022-04-25 02:52:00|95721.9|95671.9|95719.3|95669.3|95731.5|95671.9|95717.1|95660.6|37
1650855130000|2022-04-25 02:52:10|95719.6|95669.6|95719.8|95669.8|95721.7|95671.7|95718.9|95668.9|39
1650855140000|2022-04-25 02:52:20|95719.6|95669.6|95724.7|95674.7|95725.3|95675.3|95719|95669|23
1650855150000|2022-04-25 02:52:30|95724.3|95674.3|95720.8|95670.8|95724.3|95674.3|95720|95670|22
1650855160000|2022-04-25 02:52:40|95721.6|95671.6|95722.2|95672.2|95745.1|95677.1|95720.7|95664.5|45
1650855170000|2022-04-25 02:52:50|95722.1|95672.1|95719.5|95669.5|95722.6|95672.6|95719.4|95669.4|32
1650855180000|2022-04-25 02:53:00|95719.3|95669.3|95713.5|95641.6|95722.1|95669.9|95710.6|95632.9|52
1650855190000|2022-04-25 02:53:10|95713.6|95641.7|95716.1|95640.2|95716.1|95651|95698.2|95636.1|45
1650855200000|2022-04-25 02:53:20|95714.4|95641.4|95713.1|95642.6|95714.5|95642.7|95712.4|95640.6|28
1650855210000|2022-04-25 02:53:30|95714.8|95642.5|95716.8|95642.4|95721.7|95648.4|95711.3|95634.9|58
1650855220000|2022-04-25 02:53:40|95717.7|95639.9|95703.6|95653.6|95718.8|95654.7|95703.6|95634|53
1650855230000|2022-04-25 02:53:50|95700.2|95650.2|95708.7|95635.5|95711.1|95652.3|95695|95634|46
1650855240000|2022-04-25 02:54:00|95707.6|95635.4|95704.5|95634.4|95723.4|95651|95696.2|95623.4|57
1650855250000|2022-04-25 02:54:10|95705.1|95634|95694.3|95618.6|95711.3|95644.3|95694.2|95616.6|55
1650855260000|2022-04-25 02:54:20|95696.4|95617.7|95696.6|95611.3|95698|95620|95691.8|95611.3|62
1650855270000|2022-04-25 02:54:30|95696.5|95610.7|95687.8|95608.1|95696.5|95615.1|95685.5|95605.2|58
1650855280000|2022-04-25 02:54:40|95688|95608.2|95689.5|95605.6|95697.1|95615.6|95687.6|95604.7|57
1650855290000|2022-04-25 02:54:50|95689.9|95607|95690.2|95611.9|95691.7|95613.3|95689.1|95607|43
1650855300000|2022-04-25 02:55:00|95691.5|95610.1|95696.2|95616.4|95696.3|95619.9|95688.7|95609.8|55
1650855310000|2022-04-25 02:55:10|95695.2|95617.3|95694.3|95618.1|95695.6|95618.1|95687.2|95610|56
1650855320000|2022-04-25 02:55:20|95695.7|95617.4|95697.9|95621.5|95700.5|95624|95689.5|95611.5|57
1650855330000|2022-04-25 02:55:30|95697.2|95622.6|95700.6|95626.1|95702.2|95627.1|95697.2|95620.1|55
1650855340000|2022-04-25 02:55:40|95701.9|95627.7|95703.8|95625.2|95706.2|95628.6|95699.3|95624.7|38
1650855350000|2022-04-25 02:55:50|95704.8|95626.2|95697.7|95621|95704.8|95631.5|95696.8|95619|57
1650855360000|2022-04-25 02:56:00|95696.6|95621.1|95706.9|95622.7|95708.4|95628.1|95696.6|95614.6|59
1650855370000|2022-04-25 02:56:10|95707.1|95622.9|95713.5|95631.4|95715|95633.6|95702.1|95621.6|53
1650855380000|2022-04-25 02:56:20|95713.3|95632.7|95711.7|95633.2|95718.3|95638.1|95708.3|95631.5|54
1650855390000|2022-04-25 02:56:30|95711.9|95633.6|95710.6|95637.4|95714.4|95637.4|95708.3|95630.7|51
1650855400000|2022-04-25 02:56:40|95711.3|95637.5|95708.2|95634.7|95712|95638|95708.2|95634.3|36
1650855410000|2022-04-25 02:56:50|95708.1|95634.6|95706.1|95628|95712.3|95634.6|95703.9|95622|47
1650855420000|2022-04-25 02:57:00|95705.9|95627.8|95720.3|95638.2|95720.3|95639.1|95704.1|95625.7|57
1650855430000|2022-04-25 02:57:10|95716.9|95637|95712.8|95635.6|95717.7|95638.2|95710.7|95631.1|50
1650855440000|2022-04-25 02:57:20|95712.4|95635.5|95715.7|95640.6|95716.3|95641.1|95709.2|95629.5|52
1650855450000|2022-04-25 02:57:30|95715.6|95638.4|95727.1|95646.3|95731.8|95649.3|95715.6|95638.2|48
1650855460000|2022-04-25 02:57:40|95726.3|95646.1|95725|95649.5|95728|95651.9|95722.9|95644.9|49
1650855470000|2022-04-25 02:57:50|95726.4|95646.3|95726.2|95648.4|95727.2|95649.2|95720|95645.6|44
1650855480000|2022-04-25 02:58:00|95726|95648.3|95725.1|95648.3|95727.7|95650.2|95722.7|95646.5|51
1650855490000|2022-04-25 02:58:10|95725.2|95649|95736.4|95657.1|95739|95657.8|95724.1|95648|56
1650855500000|2022-04-25 02:58:20|95735.7|95656.9|95734.8|95656.6|95736.7|95657.8|95732.1|95652.7|39
1650855510000|2022-04-25 02:58:30|95736.6|95656.2|95742.9|95659.1|95743.4|95662|95734.4|95655.8|42
1650855520000|2022-04-25 02:58:40|95743|95658.9|95717.4|95636.5|95743|95659.4|95717.4|95635.1|66
1650855530000|2022-04-25 02:58:50|95717.2|95636.4|95711.5|95628.1|95718.7|95637.3|95709.9|95626.8|63
1650855540000|2022-04-25 02:59:00|95712.3|95628.3|95715.6|95635.4|95718.5|95638.7|95709.2|95627.8|53
1650855550000|2022-04-25 02:59:10|95715.2|95634.7|95716.3|95637.5|95718.9|95639.8|95715.1|95634.7|40
1650855560000|2022-04-25 02:59:20|95716.8|95637.4|95710.3|95634.2|95716.8|95651.9|95701.5|95625.2|56
1650855570000|2022-04-25 02:59:30|95712|95634.6|95704.7|95632.7|95714.8|95650.3|95699.2|95632.6|55
1650855580000|2022-04-25 02:59:40|95706.1|95634.1|95701.5|95651.5|95713.4|95651.5|95695.9|95633.9|41
1650855590000|2022-04-25 02:59:50|95702.5|95652.5|95717|95643.4|95718.4|95653.9|95700.8|95640.7|51
1650855600000|2022-04-25 03:00:00|95716.8|95643.3|95725.5|95648.1|95728.9|95648.6|95715.1|95640.9|46
1650855610000|2022-04-25 03:00:10|95724.5|95648.6|95719.4|95642.6|95725.9|95651|95719.4|95641.9|55
1650855620000|2022-04-25 03:00:20|95719.2|95642.7|95708.2|95634|95720.2|95642.9|95708.2|95634|49
1650855630000|2022-04-25 03:00:30|95708.3|95633.9|95709.4|95636.6|95709.7|95636.9|95707.7|95633.9|26
1650855640000|2022-04-25 03:00:40|95710.8|95636.4|95711.5|95637.1|95711.9|95637.2|95707.8|95635.2|31
1650855650000|2022-04-25 03:00:50|95715.5|95637.2|95703.8|95653.8|95717.3|95653.8|95703.8|95637.2|25
1650855660000|2022-04-25 03:01:00|95713.1|95640.9|95721|95647.7|95723.8|95651.3|95712.6|95640.9|41
1650855670000|2022-04-25 03:01:10|95720.4|95648.4|95716.2|95643.5|95726.1|95651.3|95716|95643.3|38
1650855680000|2022-04-25 03:01:20|95716.1|95643.3|95716|95643.9|95717.9|95644.6|95714.9|95642.3|26
1650855690000|2022-04-25 03:01:30|95716.1|95643.8|95704.7|95634|95719.9|95647.8|95704.7|95632|41
1650855700000|2022-04-25 03:01:40|95708|95633.8|95706.4|95631.9|95709|95633.9|95704.7|95631.3|35
1650855710000|2022-04-25 03:01:50|95707|95631.7|95711.9|95638.8|95713.1|95640.3|95706.9|95631.7|48
1650855720000|2022-04-25 03:02:00|95711.7|95638.7|95727.7|95650.7|95730.7|95654.9|95711.6|95638.6|50
1650855730000|2022-04-25 03:02:10|95729.2|95650.8|95726.4|95647.8|95730|95653.1|95724.9|95646.9|46
1650855740000|2022-04-25 03:02:20|95726.7|95648.1|95725.8|95650.5|95728.5|95651|95725.1|95648.1|18
1650855750000|2022-04-25 03:02:30|95727.6|95650.4|95728.1|95655.8|95731.6|95657.9|95725.7|95650|23
1650855760000|2022-04-25 03:02:40|95728.5|95654.5|95728.2|95651.6|95729.6|95655|95726.3|95651.6|19
1650855770000|2022-04-25 03:02:50|95728.6|95651.5|95713.6|95663.6|95728.6|95667.4|95713.6|95651|32
1650855780000|2022-04-25 03:03:00|95725.8|95652.6|95720|95646.5|95726.2|95652.9|95719.7|95645.9|37
1650855790000|2022-04-25 03:03:10|95719.9|95646.4|95721.5|95647.1|95727.5|95659.8|95707.1|95646.2|39
1650855800000|2022-04-25 03:03:20|95723.4|95648.1|95723.3|95652.8|95727.5|95654.6|95723.3|95648.1|47
1650855810000|2022-04-25 03:03:30|95724.4|95653.1|95720.7|95648.2|95724.8|95663.3|95710.6|95647.7|39
1650855820000|2022-04-25 03:03:40|95723.1|95649.5|95707.6|95657.6|95723.1|95658.5|95707.6|95643|39
1650855830000|2022-04-25 03:03:50|95708|95658|95719.3|95646.7|95720.7|95658|95704.9|95645.1|29
1650855840000|2022-04-25 03:04:00|95718.8|95646.9|95720.3|95646.4|95720.5|95649|95717.3|95644.8|20
1650855850000|2022-04-25 03:04:10|95718.8|95645.9|95732.5|95654.7|95735.2|95658.6|95718|95645.7|50
1650855860000|2022-04-25 03:04:20|95731.9|95653.8|95729.7|95652.8|95732.4|95657.5|95728.9|95652.1|56
1650855870000|2022-04-25 03:04:30|95729.8|95652.9|95725.4|95650.4|95730.4|95657.2|95723.6|95650.2|47
1650855880000|2022-04-25 03:04:40|95725.3|95650.3|95720.7|95647.6|95725.3|95650.5|95718.2|95646.2|38
1650855890000|2022-04-25 03:04:50|95723|95647.4|95722.6|95647.7|95723.4|95648.6|95720.6|95645.7|36
1650855900000|2022-04-25 03:05:00|95722.7|95647.8|95725.7|95655.1|95728.2|95669.2|95719.2|95647|33
1650855910000|2022-04-25 03:05:10|95716.2|95666.2|95723.7|95649.3|95728.9|95666.2|95716.2|95648.9|38
1650855920000|2022-04-25 03:05:20|95723.6|95650.2|95724.7|95648.7|95724.7|95651.5|95722.3|95647.4|20
1650855930000|2022-04-25 03:05:30|95726.1|95648.5|95726.7|95653.2|95727.5|95653.9|95724.5|95648.5|24
1650855940000|2022-04-25 03:05:40|95726.1|95652.4|95727|95649.4|95732.5|95656.9|95722.1|95649.2|43
1650855950000|2022-04-25 03:05:50|95726.6|95649.2|95725.9|95652.7|95726.7|95652.9|95722.5|95649.2|38
1650855960000|2022-04-25 03:06:00|95727.9|95652.4|95725.3|95653.1|95732.2|95659.7|95724.7|95650.4|39
1650855970000|2022-04-25 03:06:10|95726.7|95652.6|95723.6|95648.6|95727|95653|95720.4|95646.9|35
1650855980000|2022-04-25 03:06:20|95723.8|95648.7|95722.8|95650|95724.3|95650.1|95722.4|95648.4|28
1650855990000|2022-04-25 03:06:30|95724.2|95650.3|95727.5|95653.4|95729.6|95657.5|95724|95650.2|27
1650856000000|2022-04-25 03:06:40|95727.6|95652.8|95723.7|95651.5|95727.6|95665.5|95715|95650.2|31
1650856010000|2022-04-25 03:06:50|95725.2|95651.2|95723.1|95647.7|95728.4|95655.4|95721.3|95647.7|38
1650856020000|2022-04-25 03:07:00|95722.8|95648|95723.6|95650.8|95726.2|95653.9|95720.7|95647.7|39
1650856030000|2022-04-25 03:07:10|95725.1|95650|95717.9|95642.2|95725.9|95651.1|95717.9|95641.4|43
1650856040000|2022-04-25 03:07:20|95717.8|95642.1|95706.2|95634.1|95718.5|95642.1|95704.2|95630.4|40
1650856050000|2022-04-25 03:07:30|95706.3|95634|95712.6|95632.3|95713.4|95634.5|95705.7|95631|32
1650856060000|2022-04-25 03:07:40|95712.9|95632|95710.7|95636.4|95716.3|95640.8|95709.4|95631.4|44
1650856070000|2022-04-25 03:07:50|95710.9|95635.2|95706.1|95634.2|95711.4|95636.4|95704.8|95632.1|40
1650856080000|2022-04-25 03:08:00|95709.4|95634.3|95705.6|95632.3|95709.5|95635.8|95704.5|95631.4|42
1650856090000|2022-04-25 03:08:10|95706.5|95631.9|95705.5|95628.3|95707.6|95633.7|95700.2|95627|56
1650856100000|2022-04-25 03:08:20|95704.1|95628.9|95709.6|95636.3|95710.5|95636.5|95701.8|95628.8|37
1650856110000|2022-04-25 03:08:30|95709.7|95636.4|95710.2|95639|95710.9|95640|95708.4|95636.3|35
1650856120000|2022-04-25 03:08:40|95711.3|95638.7|95718.5|95643.6|95725.8|95648.5|95707.3|95634.2|58
1650856130000|2022-04-25 03:08:50|95718|95643.4|95711.1|95636.9|95721.1|95644.4|95710.5|95636.9|59
1650856140000|2022-04-25 03:09:00|95710.8|95637.1|95707.8|95635.1|95710.8|95637.6|95706.5|95631.4|51
1650856150000|2022-04-25 03:09:10|95707.6|95635|95710|95637.7|95715.5|95651.7|95698.8|95629.4|51
1650856160000|2022-04-25 03:09:20|95710.1|95637.8|95703.1|95627.1|95710.3|95638|95701.4|95625.4|43
1650856170000|2022-04-25 03:09:30|95705.3|95627.5|95694.2|95644.2|95710.1|95648.2|95690.2|95624.4|55
1650856180000|2022-04-25 03:09:40|95694.3|95644.3|95701.2|95651.2|95707|95651.3|95693.4|95634|36
1650856190000|2022-04-25 03:09:50|95699.4|95649.4|95712|95640.6|95712|95649.4|95699.4|95635.2|33
1650856200000|2022-04-25 03:10:00|95712.9|95640.5|95712.2|95639.8|95714.4|95653.6|95701.3|95633.3|58
1650856210000|2022-04-25 03:10:10|95712.3|95639|95710.1|95639.7|95713.9|95650.9|95699.8|95635|47
1650856220000|2022-04-25 03:10:20|95710.7|95639.9|95700|95650|95710.8|95653.8|95696.6|95639.8|49
1650856230000|2022-04-25 03:10:30|95700.2|95650.2|95699.4|95649.4|95709.3|95657.6|95695.2|95633.1|49
1650856240000|2022-04-25 03:10:40|95699.8|95649.8|95711.9|95639.7|95712.1|95650.9|95698.3|95637.3|57
1650856250000|2022-04-25 03:10:50|95709.2|95638|95697.3|95647.3|95710.1|95649|95694.7|95634.6|69
1650856260000|2022-04-25 03:11:00|95696.5|95646.5|95697|95647|95708.7|95652.4|95693.6|95635.6|55
1650856270000|2022-04-25 03:11:10|95697.1|95647.1|95699.5|95649.5|95700.4|95650.4|95693.1|95643.1|35
1650856280000|2022-04-25 03:11:20|95709.2|95638.3|95690.4|95640.4|95709.2|95645.8|95690.4|95633.5|37
1650856290000|2022-04-25 03:11:30|95701.5|95629.4|95698.6|95648.6|95711.4|95648.7|95698.4|95629.4|43
1650856300000|2022-04-25 03:11:40|95698.5|95648.5|95701.6|95628.6|95709.3|95649.3|95694.2|95627|38
1650856310000|2022-04-25 03:11:50|95700.3|95628.8|95698.9|95622.3|95704.7|95630.9|95694.7|95616.4|56
1650856320000|2022-04-25 03:12:00|95699.3|95622.6|95685.4|95609.7|95699.3|95622.6|95683.5|95603.5|59
1650856330000|2022-04-25 03:12:10|95685.5|95610.4|95689.6|95610.6|95692.1|95612.2|95684.6|95603.5|51
1650856340000|2022-04-25 03:12:20|95688.9|95611.4|95682|95604.8|95691|95612.3|95682|95604.2|48
1650856350000|2022-04-25 03:12:30|95682.2|95604.9|95681.4|95603.2|95684|95604.9|95680.4|95601.5|44
1650856360000|2022-04-25 03:12:40|95682.4|95604.4|95680.4|95603|95685.1|95610|95679.9|95601.6|56
1650856370000|2022-04-25 03:12:50|95676.7|95602.7|95679.4|95603.3|95687.4|95617.5|95667.5|95597.9|52
1650856380000|2022-04-25 03:13:00|95679.8|95603|95678.3|95601.6|95687.9|95606.3|95675.8|95590.4|49
1650856390000|2022-04-25 03:13:10|95678.6|95600|95679.4|95603.4|95680.2|95603.4|95676.6|95598.4|50
1650856400000|2022-04-25 03:13:20|95679.3|95603.3|95678.5|95599.6|95684.1|95607.2|95678|95599.4|56
1650856410000|2022-04-25 03:13:30|95677.9|95599.1|95677.9|95599.6|95678.7|95602.5|95675.8|95597.5|36
1650856420000|2022-04-25 03:13:40|95677.4|95599.7|95674.6|95599|95679.1|95600.8|95673.7|95598.4|37
1650856430000|2022-04-25 03:13:50|95675.8|95599.1|95674.8|95600.7|95678.2|95614|95663.9|95599.1|51
1650856440000|2022-04-25 03:14:00|95674|95600.6|95678.7|95605.1|95684.4|95618.7|95668.7|95591.8|48
1650856450000|2022-04-25 03:14:10|95680.5|95606.1|95683.1|95604.4|95684.9|95612|95680.5|95602.4|51
1650856460000|2022-04-25 03:14:20|95683.2|95605.7|95680.4|95604.2|95684.6|95607.4|95678.6|95602.1|38
1650856470000|2022-04-25 03:14:30|95680.6|95601.8|95673.8|95591.3|95680.6|95603.8|95670.2|95578.2|57
1650856480000|2022-04-25 03:14:40|95671.9|95592.1|95676.7|95598|95677.9|95599.7|95671.9|95592.1|41
1650856490000|2022-04-25 03:14:50|95675.5|95598.8|95678.1|95601.7|95680.7|95603.8|95671.2|95594.8|49
1650856500000|2022-04-25 03:15:00|95676.3|95604|95680.2|95601.4|95680.9|95605.9|95676.3|95600.9|41
1650856510000|2022-04-25 03:15:10|95680.4|95602.7|95681.8|95604.5|95683.3|95607.3|95676.8|95597.4|37
1650856520000|2022-04-25 03:15:20|95681.9|95604.1|95676.1|95595|95684.4|95609.3|95671.3|95594|55
1650856530000|2022-04-25 03:15:30|95675.5|95595.1|95672.8|95593.9|95676.2|95597.4|95672.3|95592.5|40
1650856540000|2022-04-25 03:15:40|95672.9|95594|95677.4|95599.1|95681.6|95603.5|95672.9|95594|47
1650856550000|2022-04-25 03:15:50|95678.1|95598|95672.7|95589.2|95679.6|95600.8|95670.9|95588.1|48
1650856560000|2022-04-25 03:16:00|95673.2|95591.9|95681.8|95604.2|95682.8|95605.4|95672.3|95591.9|58
1650856570000|2022-04-25 03:16:10|95680.5|95602.3|95686.3|95604.8|95687.2|95607.5|95674.3|95599|57
1650856580000|2022-04-25 03:16:20|95686.6|95604.6|95695.3|95616.2|95695.6|95617.3|95685.2|95603.8|58
1650856590000|2022-04-25 03:16:30|95695.2|95616.4|95689.4|95609.2|95695.2|95616.4|95688.4|95606.3|43
1650856600000|2022-04-25 03:16:40|95690.5|95611.8|95685.3|95611.6|95690.5|95613.1|95682.3|95603.2|36
1650856610000|2022-04-25 03:16:50|95683.9|95609.4|95682.1|95603.2|95685.5|95620.7|95670.6|95602.2|49
1650856620000|2022-04-25 03:17:00|95682.7|95602.7|95681|95607|95686.5|95611.8|95681|95601.3|41
1650856630000|2022-04-25 03:17:10|95684.7|95610.8|95677.5|95599.5|95686.8|95610.8|95674.1|95594|49
1650856640000|2022-04-25 03:17:20|95677.9|95599.4|95671.5|95592.2|95680.6|95602.2|95671.5|95592.2|44
1650856650000|2022-04-25 03:17:30|95671.6|95592.8|95667.9|95586.3|95675|95594|95666.8|95586.3|44
1650856660000|2022-04-25 03:17:40|95668|95586.6|95669.3|95589.2|95671.8|95595.7|95666.8|95586.1|35
1650856670000|2022-04-25 03:17:50|95668.6|95589.5|95671.5|95593.2|95671.7|95593.2|95667.3|95586.4|35
1650856680000|2022-04-25 03:18:00|95670.8|95593.1|95670.3|95593.2|95672|95594.1|95669.4|95591.5|31
1650856690000|2022-04-25 03:18:10|95670.4|95593.3|95668.7|95590.9|95674.8|95600.7|95668.7|95590.4|37
1650856700000|2022-04-25 03:18:20|95668.5|95592.2|95669.8|95592.6|95671.5|95593.4|95665.1|95588.7|48
1650856710000|2022-04-25 03:18:30|95670|95592.3|95670.3|95594|95677.2|95600.5|95668.3|95588.8|54
1650856720000|2022-04-25 03:18:40|95670.4|95593.9|95674.4|95593.4|95674.5|95595.7|95668.3|95592.3|42
1650856730000|2022-04-25 03:18:50|95674.5|95593|95670.6|95594.2|95675.1|95596.7|95670.6|95592.9|41
1650856740000|2022-04-25 03:19:00|95671|95594.9|95665.4|95588.1|95671|95594.9|95664.9|95586.8|30
1650856750000|2022-04-25 03:19:10|95665.6|95588.3|95669.1|95594.2|95673|95598|95663.8|95586.1|47
1650856760000|2022-04-25 03:19:20|95669.3|95594.4|95667.6|95595.6|95672.7|95597.3|95666|95591.1|38
1650856770000|2022-04-25 03:19:30|95670.3|95595.8|95668.3|95591.7|95671.3|95595.8|95666|95591.4|31
1650856780000|2022-04-25 03:19:40|95668|95591.2|95675|95596.6|95676.1|95598.2|95667.8|95590.5|46
1650856790000|2022-04-25 03:19:50|95674|95597.9|95670.3|95593.8|95675.1|95598.7|95668.8|95592|52
1650856800000|2022-04-25 03:20:00|95672.9|95594.8|95670.4|95593.3|95676.3|95598.8|95667.1|95588.8|55
1650856810000|2022-04-25 03:20:10|95670.6|95593|95672|95594.3|95672.9|95596.6|95664.9|95588.8|41
1650856820000|2022-04-25 03:20:20|95670.8|95594.4|95666.6|95591|95672|95595.6|95665.7|95587.3|25
1650856830000|2022-04-25 03:20:30|95666.4|95590.5|95666.6|95588|95673.4|95592.3|95664|95586.8|38
1650856840000|2022-04-25 03:20:40|95666.4|95587.4|95669.9|95592.6|95672.1|95595.8|95665.4|95587.1|41
1650856850000|2022-04-25 03:20:50|95669.1|95593|95671.4|95594.5|95674|95600.2|95664.9|95589.5|45
1650856860000|2022-04-25 03:21:00|95671.8|95594|95667.8|95590.2|95672.2|95595|95666.6|95590.2|43
1650856870000|2022-04-25 03:21:10|95667.9|95590|95665.1|95586.6|95671.4|95593.1|95664.7|95585.5|52
1650856880000|2022-04-25 03:21:20|95665.2|95586.4|95664.7|95588.8|95668.5|95591.7|95661.5|95583.4|41
1650856890000|2022-04-25 03:21:30|95664.4|95589|95669.6|95593|95669.6|95593|95664.3|95586.1|37
1650856900000|2022-04-25 03:21:40|95669.9|95593.2|95673.2|95592.3|95674.2|95595.5|95667.9|95591.3|48
1650856910000|2022-04-25 03:21:50|95672.7|95592.9|95669.3|95593.8|95672.9|95594|95669|95591.6|29
1650856920000|2022-04-25 03:22:00|95669|95593.7|95676.6|95598.5|95679.2|95603.2|95668.3|95590.5|44
1650856930000|2022-04-25 03:22:10|95676.2|95599|95673.2|95596.4|95678.2|95599.2|95670.4|95594.7|37
1650856940000|2022-04-25 03:22:20|95673.1|95596.9|95665.9|95591.9|95673.1|95596.9|95665.7|95591.3|34
1650856950000|2022-04-25 03:22:30|95666.3|95591.7|95668.8|95595.6|95670.7|95596.8|95666.2|95591.3|26
1650856960000|2022-04-25 03:22:40|95668.2|95595|95668.1|95587.4|95672|95595.1|95666.9|95584.1|29
1650856970000|2022-04-25 03:22:50|95668|95589.2|95662.8|95587.4|95669.7|95590.6|95662.8|95583.7|37
1650856980000|2022-04-25 03:23:00|95662.5|95588|95662.6|95589.4|95663.2|95590.5|95662.1|95587.9|24
1650856990000|2022-04-25 03:23:10|95661.9|95588.8|95658.5|95584.6|95665.2|95589.4|95658.5|95583.3|31
1650857000000|2022-04-25 03:23:20|95659.9|95584.8|95660.8|95584.6|95663.4|95587.5|95658.3|95581.4|61
1650857010000|2022-04-25 03:23:30|95660.4|95584.3|95654.7|95604.7|95667.5|95607|95647.4|95584.3|62
1650857020000|2022-04-25 03:23:40|95653.8|95603.8|95665.1|95592.6|95665.1|95604.8|95651|95591.9|49
1650857030000|2022-04-25 03:23:50|95665.2|95592.7|95664|95587.2|95665.2|95592.7|95663|95586.3|42
1650857040000|2022-04-25 03:24:00|95663.8|95587|95669.9|95593.3|95670.7|95598.2|95663.1|95586.7|42
1650857050000|2022-04-25 03:24:10|95669.8|95593.8|95665.8|95590.5|95671.9|95597.4|95665.1|95590.4|47
1650857060000|2022-04-25 03:24:20|95666.1|95590.6|95666.3|95595|95669.9|95608.2|95654.7|95589.6|39
1650857070000|2022-04-25 03:24:30|95666.1|95594.8|95673.2|95594.6|95674.7|95606.5|95656.3|95593.7|45
1650857080000|2022-04-25 03:24:40|95672.6|95595.1|95672.2|95596.9|95672.6|95611.9|95660.7|95590.6|34
1650857090000|2022-04-25 03:24:50|95671.7|95597.3|95670.3|95600.3|95672.3|95600.7|95669.6|95595|25
1650857100000|2022-04-25 03:25:00|95669.9|95599.6|95674.8|95599.7|95676.5|95600.7|95668.9|95593.3|31
1650857110000|2022-04-25 03:25:10|95674.7|95601.7|95674.7|95601.7|95677.8|95619.4|95669.4|95600|35
1650857120000|2022-04-25 03:25:20|95674.9|95602.3|95685.3|95607.3|95686.1|95609.2|95674.3|95601.2|30
1650857130000|2022-04-25 03:25:30|95685.2|95607.9|95682.4|95605.6|95685.2|95608|95682.4|95604|20
1650857140000|2022-04-25 03:25:40|95682.2|95604.7|95678.6|95604.3|95682.9|95607.7|95678.3|95603.1|34
1650857150000|2022-04-25 03:25:50|95678.1|95604.1|95681.9|95606.5|95684.9|95609.6|95678.1|95604|32
1650857160000|2022-04-25 03:26:00|95681.1|95605.3|95678.3|95605.7|95682.1|95606|95678.3|95603.2|31
1650857170000|2022-04-25 03:26:10|95677.9|95605.3|95675.5|95602.8|95678.2|95605.3|95675.4|95602.4|32
1650857180000|2022-04-25 03:26:20|95674.6|95602.5|95683.4|95604.7|95683.4|95610.2|95674.1|95602|24
1650857190000|2022-04-25 03:26:30|95682.6|95604|95677.7|95604.6|95682.6|95604.6|95676.1|95603.2|22
1650857200000|2022-04-25 03:26:40|95677.2|95604.4|95676.2|95601|95680.4|95608|95674.6|95600.3|29
1650857210000|2022-04-25 03:26:50|95674.7|95600.6|95670.8|95598.2|95678.8|95604.9|95670.8|95598.2|35
1650857220000|2022-04-25 03:27:00|95671.1|95599.1|95677.5|95599.8|95679.6|95611.4|95661.4|95584.2|33
1650857230000|2022-04-25 03:27:10|95674.4|95598.8|95671.7|95598.8|95676.8|95599.3|95671.7|95595.4|40
1650857240000|2022-04-25 03:27:20|95671.9|95598.9|95669.7|95593.6|95674.9|95599.2|95668.5|95592.9|21
1650857250000|2022-04-25 03:27:30|95670.5|95593.4|95671|95597.2|95673.2|95597.2|95669|95592.4|34
1650857260000|2022-04-25 03:27:40|95672|95596.9|95670.3|95596.6|95672.4|95600.9|95668.2|95595.1|37
1650857270000|2022-04-25 03:27:50|95671.1|95596.5|95672|95598.6|95672.8|95601.6|95670.3|95596.3|33
1650857280000|2022-04-25 03:28:00|95671.9|95598|95670.7|95597.5|95674.7|95601.5|95666.9|95596|46
1650857290000|2022-04-25 03:28:10|95670.2|95596.6|95664.4|95584|95670.2|95596.6|95657.4|95571.7|56
1650857300000|2022-04-25 03:28:20|95663.6|95583.5|95664.9|95585.8|95666|95590.8|95661.2|95580.7|51
1650857310000|2022-04-25 03:28:30|95665.1|95586.4|95663.9|95585.9|95666.5|95587.1|95663.3|95584.8|32
1650857320000|2022-04-25 03:28:40|95664|95586|95654.6|95574.3|95664.3|95587.2|95654.6|95574.3|36
1650857330000|2022-04-25 03:28:50|95657.4|95572.9|95653.7|95574.3|95657.4|95579.8|95647.1|95570.8|51
1650857340000|2022-04-25 03:29:00|95654|95574.6|95655|95573.2|95657.4|95576.1|95651.9|95566.8|38
1650857350000|2022-04-25 03:29:10|95654.4|95573.3|95653.1|95579.3|95657|95579.8|95652.1|95573.1|37
1650857360000|2022-04-25 03:29:20|95652.5|95578.5|95655.4|95578.3|95657.8|95584.3|95650.4|95571.8|55
1650857370000|2022-04-25 03:29:30|95655.6|95574.8|95650.3|95574.9|95655.6|95580.9|95649.4|95574.1|45
1650857380000|2022-04-25 03:29:40|95650.6|95574.8|95651.3|95572.7|95652.8|95575|95649|95569.9|36
1650857390000|2022-04-25 03:29:50|95652.7|95573|95647.5|95571.9|95652.9|95579.4|95646.8|95571.9|39
1650857400000|2022-04-25 03:30:00|95647|95572.3|95648.2|95575.6|95649|95575.7|95646.3|95570.5|50
1650857410000|2022-04-25 03:30:10|95648.3|95574.5|95647.7|95575.8|95650.1|95577|95645.7|95574.4|31
1650857420000|2022-04-25 03:30:20|95649.9|95575.4|95649.3|95576.6|95651.8|95579.3|95649|95575.4|32
1650857430000|2022-04-25 03:30:30|95648.9|95575.6|95660.4|95583.8|95661.2|95586.4|95646.4|95574.1|51
1650857440000|2022-04-25 03:30:40|95660.6|95584|95657.6|95579|95660.6|95584|95653.6|95574.6|54
1650857450000|2022-04-25 03:30:50|95658.7|95579.3|95654.3|95577.9|95659.9|95582|95653.8|95576.5|34
1650857460000|2022-04-25 03:31:00|95654.2|95577.4|95656.1|95583|95658.4|95584.5|95653.5|95576.3|46
1650857470000|2022-04-25 03:31:10|95655.6|95581.5|95655.6|95579.6|95658.7|95585.4|95653.5|95579|26
1650857480000|2022-04-25 03:31:20|95655.2|95579.9|95657.1|95581.1|95658.6|95584.1|95654.8|95579.4|36
1650857490000|2022-04-25 03:31:30|95656.9|95581.3|95657.4|95580.3|95664.1|95586.9|95650.8|95578.4|40
1650857500000|2022-04-25 03:31:40|95657.3|95580.1|95662.4|95581.8|95664.8|95582.2|95657.3|95578.8|34
1650857510000|2022-04-25 03:31:50|95662.5|95581.9|95666.6|95586.5|95668.4|95589.3|95662.4|95579.3|33
1650857520000|2022-04-25 03:32:00|95667.1|95586.6|95665.8|95586.7|95667.1|95588.1|95664.8|95584.5|28
1650857530000|2022-04-25 03:32:10|95665.5|95586.4|95663.9|95585.2|95668.9|95587.9|95661.4|95584.8|30
1650857540000|2022-04-25 03:32:20|95664.3|95585|95665.8|95589.5|95667.8|95592.9|95661.8|95585|28
1650857550000|2022-04-25 03:32:30|95666.8|95589.2|95666.9|95590.3|95667.1|95590.5|95665.4|95588|23
1650857560000|2022-04-25 03:32:40|95667|95587.4|95675|95593.2|95678.5|95596.8|95666.6|95587.4|44
1650857570000|2022-04-25 03:32:50|95675.1|95592.8|95674.6|95593.4|95676.8|95594.2|95674|95592.1|34
1650857580000|2022-04-25 03:33:00|95674.7|95593|95672.8|95594.1|95675.8|95594.4|95672.8|95592.6|35
1650857590000|2022-04-25 03:33:10|95673|95594.2|95670.2|95596.2|95677.1|95602.8|95668.4|95593.9|31
1650857600000|2022-04-25 03:33:20|95670.3|95596.3|95669.8|95596.6|95672.5|95600.2|95669.8|95596.3|26
1650857610000|2022-04-25 03:33:30|95670.5|95596.9|95672.5|95598|95673.5|95601.7|95670.4|95596.9|32
1650857620000|2022-04-25 03:33:40|95671.2|95597.6|95675.6|95602|95676.5|95602.9|95671|95595.9|32
1650857630000|2022-04-25 03:33:50|95675.8|95602.7|95670.7|95598.4|95675.9|95603.1|95670.7|95597.3|28
1650857640000|2022-04-25 03:34:00|95672.4|95598.3|95669.7|95596.2|95672.5|95598.6|95667.7|95595.2|40
1650857650000|2022-04-25 03:34:10|95669.2|95596.3|95664.4|95591.8|95672.4|95596.3|95661.9|95585.8|48
1650857660000|2022-04-25 03:34:20|95665.2|95591.5|95662.4|95589|95669.4|95591.8|95660.1|95588.3|29
1650857670000|2022-04-25 03:34:30|95662|95588.8|95663.4|95587.8|95666.1|95588.8|95662|95586.2|39
1650857680000|2022-04-25 03:34:40|95663.5|95587.9|95669|95594.3|95669.7|95597|95663.5|95587.9|30
1650857690000|2022-04-25 03:34:50|95669.1|95594.4|95659.7|95587.3|95669.3|95597.4|95659.7|95587.3|39
1650857700000|2022-04-25 03:35:00|95660.6|95581.8|95662.1|95587.8|95662.1|95587.8|95654.1|95580.3|51
1650857710000|2022-04-25 03:35:10|95663.4|95587.4|95660.9|95585.9|95664.9|95588.7|95660.1|95584.2|29
1650857720000|2022-04-25 03:35:20|95661.7|95586.2|95665.7|95590.3|95667.5|95591.9|95659.6|95585.2|33
1650857730000|2022-04-25 03:35:30|95659.3|95589.3|95660.4|95587.9|95663.5|95599.1|95648.9|95586.8|27
1650857740000|2022-04-25 03:35:40|95664.3|95588.3|95666.6|95592.5|95669.3|95596.4|95663.1|95588.2|20
1650857750000|2022-04-25 03:35:50|95667.5|95592.2|95659.4|95585.3|95667.9|95592.3|95659.2|95584.5|34
1650857760000|2022-04-25 03:36:00|95659.3|95585.2|95658.8|95581.8|95661.2|95585.8|95657.4|95581.6|45
1650857770000|2022-04-25 03:36:10|95659.1|95582.6|95655.2|95576.8|95659.6|95582.8|95654.2|95572.3|45
1650857780000|2022-04-25 03:36:20|95654.6|95577.7|95654.6|95574.1|95658.2|95579.8|95653.1|95574.1|45
1650857790000|2022-04-25 03:36:30|95654.3|95574.2|95656.6|95578.2|95656.6|95578.3|95653.4|95574.1|40
1650857800000|2022-04-25 03:36:40|95656.5|95577.9|95655.6|95581.4|95659.6|95583.6|95655.6|95577.9|26
1650857810000|2022-04-25 03:36:50|95655.8|95581.8|95655.1|95581.6|95656.1|95581.8|95654.6|95580|32
1650857820000|2022-04-25 03:37:00|95656.6|95581.5|95665.5|95582.8|95665.5|95587|95656.4|95581.4|42
1650857830000|2022-04-25 03:37:10|95666|95582.6|95657.5|95580.3|95666|95583.2|95656.1|95579|31
1650857840000|2022-04-25 03:37:20|95659.2|95580.4|95671.3|95587.9|95674.4|95596.3|95657.6|95577.9|40
1650857850000|2022-04-25 03:37:30|95667.5|95588|95664.5|95588.1|95671.2|95591.8|95664.5|95586.5|43
1650857860000|2022-04-25 03:37:40|95664.3|95587.9|95680.4|95596.9|95682.9|95599.6|95664.3|95587.8|58
1650857870000|2022-04-25 03:37:50|95679.9|95597.5|95690.6|95608.8|95696|95612|95679.7|95597.2|57
1650857880000|2022-04-25 03:38:00|95691.8|95609.2|95691.7|95609.1|95695|95610.6|95688.7|95607.4|51
1650857890000|2022-04-25 03:38:10|95691.5|95608.9|95691|95609.2|95693.2|95612.5|95690.2|95607.7|45
1650857900000|2022-04-25 03:38:20|95692.5|95609.8|95683.1|95607.9|95693|95613.8|95683.1|95600.1|55
1650857910000|2022-04-25 03:38:30|95683.9|95608|95685.4|95608.7|95687.4|95611.6|95683.6|95607.4|47
1650857920000|2022-04-25 03:38:40|95685.2|95609|95685.5|95607.8|95687.4|95609.4|95684.6|95606.2|30
1650857930000|2022-04-25 03:38:50|95685.7|95608|95688.4|95610.6|95689.6|95614.2|95685.7|95607.6|25
1650857940000|2022-04-25 03:39:00|95688.8|95610.5|95689.3|95608|95690.3|95611|95687.4|95607.3|27
1650857950000|2022-04-25 03:39:10|95689.6|95608.1|95683.7|95606.6|95689.6|95608.1|95683.7|95603.8|25
1650857960000|2022-04-25 03:39:20|95684.2|95607.1|95687|95609.4|95689|95612.3|95684.2|95607.1|27
1650857970000|2022-04-25 03:39:30|95688.1|95610.5|95688.9|95611.5|95688.9|95611.5|95686.8|95609|17
1650857980000|2022-04-25 03:39:40|95689|95611.7|95689|95611.2|95689.7|95611.8|95687.6|95610.7|18
1650857990000|2022-04-25 03:39:50|95686.7|95607.8|95691.5|95612.5|95693.9|95616.5|95686.5|95607|26
1650858000000|2022-04-25 03:40:00|95691.2|95612.2|95684.5|95608.3|95691.2|95612.2|95682.1|95607.2|31
1650858010000|2022-04-25 03:40:10|95684.6|95608.1|95685.9|95607.8|95687.2|95608.4|95684.5|95607.8|19
1650858020000|2022-04-25 03:40:20|95685.7|95607.9|95689.3|95613.3|95692.1|95617|95684.5|95607.6|15
1650858030000|2022-04-25 03:40:30|95689.8|95612.9|95687.6|95607.2|95689.9|95613|95686.5|95606.5|31
1650858040000|2022-04-25 03:40:40|95687.7|95607.1|95690.3|95613.6|95693.1|95617|95687.5|95606.2|30
1650858050000|2022-04-25 03:40:50|95689.6|95612.2|95687.4|95611.5|95689.7|95612.2|95686|95611.3|32
1650858060000|2022-04-25 03:41:00|95687.2|95611.3|95695.2|95618.1|95700.3|95621.5|95687.2|95605.9|55
1650858070000|2022-04-25 03:41:10|95695.4|95618.2|95692.5|95616.7|95695.4|95622.5|95689.7|95614.8|49
1650858080000|2022-04-25 03:41:20|95692.2|95618.4|95681.8|95631.8|95693.5|95631.8|95681.8|95615.4|33
1650858090000|2022-04-25 03:41:30|95691.7|95621.3|95680.8|95630.8|95694.6|95630.8|95680.8|95619.4|31
1650858100000|2022-04-25 03:41:40|95690.7|95620.7|95690.1|95618.4|95693.4|95633.8|95677.5|95614.6|38
1650858110000|2022-04-25 03:41:50|95689.7|95619.2|95691.8|95618.4|95694.3|95633.5|95680|95610.3|48
1650858120000|2022-04-25 03:42:00|95692.5|95618|95691.4|95616.1|95692.5|95618.7|95689.3|95610.4|42
1650858130000|2022-04-25 03:42:10|95691.3|95616.4|95692.5|95618|95695.9|95619.8|95691.3|95615.9|30
1650858140000|2022-04-25 03:42:20|95693.9|95617.9|95694.2|95618.5|95694.3|95619|95692.6|95617.9|27
1650858150000|2022-04-25 03:42:30|95695.3|95618.2|95692.1|95619.7|95698.5|95624.1|95692.1|95617.8|34
1650858160000|2022-04-25 03:42:40|95692.2|95619.6|95685.1|95635.1|95693.6|95638.8|95683.2|95619.1|38
1650858170000|2022-04-25 03:42:50|95695.6|95623.7|95692.9|95621.5|95695.6|95635|95682.9|95621.5|30
1650858180000|2022-04-25 03:43:00|95694.6|95621.4|95694.5|95620.9|95695.8|95623.4|95692.7|95618|36
1650858190000|2022-04-25 03:43:10|95694.9|95620.8|95697.2|95626.6|95698.3|95626.7|95694.4|95620.7|30
1650858200000|2022-04-25 03:43:20|95697.8|95627.2|95682.9|95632.9|95699.9|95633.2|95682.2|95620.4|42
1650858210000|2022-04-25 03:43:30|95683.5|95633.5|95685.4|95613.1|95696.5|95641.2|95683.4|95605.3|69
1650858220000|2022-04-25 03:43:40|95685.5|95612.8|95689.3|95610.3|95691.7|95613.6|95684.9|95609.9|41
1650858230000|2022-04-25 03:43:50|95691.2|95610.6|95691|95614.4|95692.2|95616|95687.2|95610.2|40
1650858240000|2022-04-25 03:44:00|95691.8|95614.2|95688.6|95612.1|95692.6|95614.4|95688|95611.4|37
1650858250000|2022-04-25 03:44:10|95690.3|95611.5|95690.3|95616.8|95691.3|95617.2|95688.2|95610.7|22
1650858260000|2022-04-25 03:44:20|95691|95615.5|95691.5|95613.1|95691.5|95616.1|95688.6|95613.1|37
1650858270000|2022-04-25 03:44:30|95692.6|95616.8|95687.4|95613.1|95695.6|95617.6|95685.6|95601.8|45
1650858280000|2022-04-25 03:44:40|95687.6|95612.4|95691.9|95615|95695.6|95619.2|95686.4|95610.7|49
1650858290000|2022-04-25 03:44:50|95691.7|95614.8|95691.1|95607.7|95694.5|95617.3|95683.8|95602.8|33
1650858300000|2022-04-25 03:45:00|95691.7|95607.2|95691.2|95615.9|95693.9|95620.1|95685.8|95607.2|42
1650858310000|2022-04-25 03:45:10|95693.2|95615.7|95692.8|95614.7|95696.3|95617.4|95692.8|95614.6|24
1650858320000|2022-04-25 03:45:20|95693.8|95614.6|95696.7|95619.1|95698.1|95621.5|95693.2|95614.5|36
1650858330000|2022-04-25 03:45:30|95696.6|95619|95696.3|95619.6|95697.1|95619.6|95694.5|95616|29
1650858340000|2022-04-25 03:45:40|95697.7|95620.2|95691.3|95613.3|95698.7|95620.2|95691.3|95608.6|56
1650858350000|2022-04-25 03:45:50|95690.3|95613.2|95691.2|95611.2|95694.1|95614.8|95690.3|95611.2|45
1650858360000|2022-04-25 03:46:00|95691.1|95610.6|95695.5|95614.9|95695.9|95619.6|95690.3|95610.5|37
1650858370000|2022-04-25 03:46:10|95695.3|95614.4|95694|95613.3|95695.9|95614.9|95694|95613.3|28
1650858380000|2022-04-25 03:46:20|95692.9|95613.4|95692.1|95616.2|95696.3|95621.2|95692.1|95611.1|27
1650858390000|2022-04-25 03:46:30|95690.5|95614.4|95687.3|95607.8|95691.6|95617.5|95686.2|95607.8|35
1650858400000|2022-04-25 03:46:40|95686.4|95608.1|95688.9|95609.9|95690.8|95614.8|95682.4|95604.9|48
1650858410000|2022-04-25 03:46:50|95687.8|95610.1|95685|95605.7|95689.1|95612.4|95685|95605.7|41
1650858420000|2022-04-25 03:47:00|95684|95605.6|95682.1|95602.4|95687.2|95606.2|95682.1|95601.7|41
1650858430000|2022-04-25 03:47:10|95682.3|95602.5|95681.9|95601.3|95683|95604.9|95677.2|95595.5|48
1650858440000|2022-04-25 03:47:20|95681.5|95602.3|95681.6|95602.9|95683.6|95604.9|95678.8|95600|32
1650858450000|2022-04-25 03:47:30|95682.1|95601.6|95683.4|95605.8|95683.9|95606.1|95678.4|95599.4|39
1650858460000|2022-04-25 03:47:40|95682.8|95605.1|95682.8|95609.8|95686|95609.8|95681.6|95602.7|31
1650858470000|2022-04-25 03:47:50|95679.5|95605.9|95681.2|95605.7|95681.2|95607.5|95679|95604.6|24
1650858480000|2022-04-25 03:48:00|95681.3|95605.8|95678.5|95601.1|95681.4|95619.4|95669|95598.6|40
1650858490000|2022-04-25 03:48:10|95679.7|95601|95676|95601.1|95682.7|95603.2|95676|95599.5|34
1650858500000|2022-04-25 03:48:20|95675.6|95600|95677|95603.8|95677.1|95603.8|95671.7|95599|39
1650858510000|2022-04-25 03:48:30|95677.8|95602.1|95673.7|95599.9|95678|95603.7|95671.7|95599.9|43
1650858520000|2022-04-25 03:48:40|95675.5|95600.1|95673|95599.1|95676.3|95604.7|95672.4|95599.1|40
1650858530000|2022-04-25 03:48:50|95674|95599|95674.8|95599.7|95675.9|95600.3|95673.9|95599|27
1650858540000|2022-04-25 03:49:00|95676.3|95599.8|95674.9|95598.7|95676.8|95600.3|95671.7|95589.4|38
1650858550000|2022-04-25 03:49:10|95675|95599.3|95673.6|95599.7|95676.1|95602.1|95671.9|95596.9|49
1650858560000|2022-04-25 03:49:20|95672.5|95592.9|95677.4|95598.5|95678.6|95599|95672.5|95592.9|36
1650858570000|2022-04-25 03:49:30|95676.9|95598.4|95677.5|95596.8|95677.7|95598.5|95674.1|95596.6|21
1650858580000|2022-04-25 03:49:40|95677.9|95597.2|95682.4|95604|95685.2|95606.9|95677.9|95597.2|35
1650858590000|2022-04-25 03:49:50|95682.5|95603.9|95679|95600.6|95683|95605.9|95675.3|95596|34
1650858600000|2022-04-25 03:50:00|95679.3|95600.7|95677.7|95600.1|95680.7|95602.8|95676.9|95598.7|33
1650858610000|2022-04-25 03:50:10|95678.4|95600.2|95679.4|95605|95681.2|95606.6|95675.2|95599.7|31
1650858620000|2022-04-25 03:50:20|95680.2|95604.6|95680.7|95604|95680.7|95604.8|95678.1|95603.5|13
1650858630000|2022-04-25 03:50:30|95682.4|95600.2|95677.6|95600.6|95683.3|95601.3|95676.6|95599.7|25
1650858640000|2022-04-25 03:50:40|95679|95600.5|95682|95606.6|95683.3|95607.5|95677.9|95600.4|24
1650858650000|2022-04-25 03:50:50|95684.9|95605.8|95684.2|95601.6|95687.7|95609|95681.9|95601.5|31
1650858660000|2022-04-25 03:51:00|95683.5|95602.4|95692.8|95612.8|95693|95614.4|95680.8|95602.2|37
1650858670000|2022-04-25 03:51:10|95692.7|95613.3|95691.6|95611.2|95693.2|95613.6|95690|95610.6|39
1650858680000|2022-04-25 03:51:20|95692.2|95611.5|95689.9|95615.1|95692.2|95616.4|95687.2|95609.4|29
1650858690000|2022-04-25 03:51:30|95689.6|95614.5|95686.8|95613.5|95690.7|95614.8|95686.6|95613.3|30
1650858700000|2022-04-25 03:51:40|95687.9|95613.1|95688.9|95612.8|95688.9|95613.8|95684.6|95609.6|31
1650858710000|2022-04-25 03:51:50|95689.9|95613|95685.7|95607.1|95689.9|95613|95684|95606|38
1650858720000|2022-04-25 03:52:00|95684.4|95604.9|95687.7|95612.6|95687.7|95612.6|95682.9|95604.4|31
1650858730000|2022-04-25 03:52:10|95687.5|95611.1|95682.1|95609.3|95688.1|95612.3|95682.1|95609.1|33
1650858740000|2022-04-25 03:52:20|95683.3|95608.8|95688.7|95615|95690|95618.6|95681.2|95606.7|28
1650858750000|2022-04-25 03:52:30|95690|95613.7|95685.8|95609.2|95690.3|95614|95684.7|95609.1|27
1650858760000|2022-04-25 03:52:40|95686.2|95609.3|95678.6|95602.4|95686.2|95611.3|95678.3|95599.8|36
1650858770000|2022-04-25 03:52:50|95679.2|95601.3|95682.3|95605.2|95683.4|95607.9|95677.6|95601.3|34
1650858780000|2022-04-25 03:53:00|95682.2|95605.1|95681.4|95604.4|95682.9|95605.4|95680.6|95603.9|31
1650858790000|2022-04-25 03:53:10|95685.1|95610.5|95680.9|95608.3|95685.4|95612.1|95680.9|95608|20
1650858800000|2022-04-25 03:53:20|95681.8|95607.7|95678.6|95603.5|95682.4|95607.7|95678.1|95602|21
1650858810000|2022-04-25 03:53:30|95680.7|95604.1|95681.7|95604.3|95681.8|95605.7|95676.8|95603.1|34
1650858820000|2022-04-25 03:53:40|95681.9|95603.7|95679.6|95604.1|95684.4|95608.1|95679.4|95601.7|40
1650858830000|2022-04-25 03:53:50|95679.9|95604|95681.1|95604.2|95683.3|95604.4|95679.6|95601.9|34
1650858840000|2022-04-25 03:54:00|95682.1|95602.2|95683.2|95608.1|95685|95608.1|95681.7|95602.2|29
1650858850000|2022-04-25 03:54:10|95682.3|95607.1|95678.5|95602.9|95683.6|95607.1|95678.3|95601.1|29
1650858860000|2022-04-25 03:54:20|95678.9|95603.3|95679.1|95605|95683.6|95611.3|95678.2|95600.5|31
1650858870000|2022-04-25 03:54:30|95679.4|95605.1|95678.7|95601.7|95686.9|95605.1|95678.7|95597.9|39
1650858880000|2022-04-25 03:54:40|95679.1|95601.6|95683.9|95607.6|95685.8|95609.2|95678.7|95601.4|35
1650858890000|2022-04-25 03:54:50|95683.6|95608|95682.5|95607.6|95684|95608.1|95681.4|95607.1|24
1650858900000|2022-04-25 03:55:00|95683.3|95607.2|95683.8|95608.1|95685.8|95608.6|95679|95603.6|43
1650858910000|2022-04-25 03:55:10|95684.1|95608.3|95686.7|95612.5|95688.7|95615.4|95684.1|95607.6|23
1650858920000|2022-04-25 03:55:20|95686.4|95612.8|95687.1|95607.8|95687.4|95612.8|95685.7|95607.8|39
1650858930000|2022-04-25 03:55:30|95686.5|95608.5|95686.2|95612.5|95688.7|95614.2|95685.5|95607.7|20
1650858940000|2022-04-25 03:55:40|95687.3|95610.7|95691.3|95613.8|95691.3|95617|95682.9|95609.4|27
1650858950000|2022-04-25 03:55:50|95690.7|95614.5|95683.9|95610.2|95691.1|95614.5|95683.9|95609.7|34
1650858960000|2022-04-25 03:56:00|95686.1|95609.6|95683|95611.4|95690.4|95626.1|95671|95607.8|35
1650858970000|2022-04-25 03:56:10|95682.8|95611.3|95680.9|95608.9|95682.8|95622.2|95669.9|95597.3|46
1650858980000|2022-04-25 03:56:20|95680.7|95607.7|95679.3|95604.7|95684.6|95609.7|95679.1|95604.7|24
1650858990000|2022-04-25 03:56:30|95680.8|95604.4|95680.1|95606.5|95683.9|95611.7|95679.5|95603.9|26
1650859000000|2022-04-25 03:56:40|95680.7|95606.1|95687.3|95612|95687.3|95612|95679.6|95604.4|34
1650859010000|2022-04-25 03:56:50|95687.5|95612.1|95683|95603.4|95687.5|95612.6|95679.8|95600.8|47
1650859020000|2022-04-25 03:57:00|95682.4|95602.9|95680.5|95609.9|95682.6|95621.4|95667.7|95601.3|46
1650859030000|2022-04-25 03:57:10|95679.5|95608.4|95678.9|95601.1|95680.4|95619.6|95666.5|95600|36
1650859040000|2022-04-25 03:57:20|95678.2|95599.9|95681.7|95610.9|95681.7|95611.1|95677.6|95599.9|35
1650859050000|2022-04-25 03:57:30|95681.3|95609.7|95686|95611.4|95689|95612.8|95680.5|95607.5|38
1650859060000|2022-04-25 03:57:40|95685.2|95611.2|95693.4|95617.6|95697|95619.2|95685.2|95610.8|42
1650859070000|2022-04-25 03:57:50|95693.7|95617.5|95696.9|95620|95698.4|95623.1|95693.4|95617.5|29
1650859080000|2022-04-25 03:58:00|95697.3|95619.8|95695.6|95622.4|95697.7|95625.4|95695.6|95619.8|27
1650859090000|2022-04-25 03:58:10|95695.8|95622.7|95695.1|95623.1|95698.1|95623.7|95694.1|95622.3|24
1650859100000|2022-04-25 03:58:20|95696.6|95625.9|95682.8|95632.8|95698|95632.8|95680.7|95616.6|43
1650859110000|2022-04-25 03:58:30|95692.4|95622|95688.7|95617.5|95692.8|95622|95688.7|95615.3|26
1650859120000|2022-04-25 03:58:40|95689.8|95618.3|95691.8|95621.2|95691.8|95632.1|95679.8|95616.4|30
1650859130000|2022-04-25 03:58:50|95691.9|95621.1|95691|95620.5|95692.9|95632|95681.2|95619.5|33
1650859140000|2022-04-25 03:59:00|95690.1|95619.6|95690.1|95619.7|95693.5|95632.4|95679.9|95618.3|22
1650859150000|2022-04-25 03:59:10|95681.4|95631.4|95688.9|95612.7|95693.1|95632.5|95679|95612.1|25
1650859160000|2022-04-25 03:59:20|95694.2|95620.5|95688.9|95617.2|95694.4|95621|95688.9|95616.3|30
1650859170000|2022-04-25 03:59:30|95688.8|95616.8|95693.4|95619.1|95695.4|95622.9|95688.8|95616.8|31
1650859180000|2022-04-25 03:59:40|95693.3|95619|95684.3|95634.3|95700.6|95640.2|95683.6|95619|36
1650859190000|2022-04-25 03:59:50|95703.7|95633.5|95712.7|95641|95713.5|95649.5|95697.4|95630.7|46
1650859200000|2022-04-25 04:00:00|95712.6|95639.2|95709.1|95637.9|95719.7|95641.1|95709.1|95634.7|45
1650859210000|2022-04-25 04:00:10|95710.3|95638|95708.7|95634.9|95711.2|95638.2|95708.7|95634.9|27
1650859220000|2022-04-25 04:00:20|95708.1|95635.6|95694.4|95644.4|95708.1|95646.4|95694.4|95635.4|21
1650859230000|2022-04-25 04:00:30|95694.6|95644.6|95705.8|95635.8|95705.8|95647.2|95693|95634.3|27
1650859240000|2022-04-25 04:00:40|95706|95635.9|95704.4|95634|95706|95645.7|95694|95633.7|23
1650859250000|2022-04-25 04:00:50|95695.3|95645.3|95697.4|95647.4|95706.1|95647.4|95694.4|95633|17
1650859260000|2022-04-25 04:01:00|95697.3|95647.3|95709.4|95639.2|95710.5|95652.8|95697.2|95633|35
1650859270000|2022-04-25 04:01:10|95700.1|95650.1|95700.2|95650.2|95710.9|95650.3|95699|95635.8|25
1650859280000|2022-04-25 04:01:20|95700.1|95650.1|95711.3|95640.1|95711.3|95650.1|95697.9|95636.6|16
1650859290000|2022-04-25 04:01:30|95700.9|95650.9|95731.1|95651.4|95735.1|95658.4|95697.8|95644.6|43
1650859300000|2022-04-25 04:01:40|95732.8|95650.9|95725.3|95652.7|95732.8|95652.7|95721.6|95649.3|50
1650859310000|2022-04-25 04:01:50|95724.9|95653.1|95722.1|95650.1|95725|95660.9|95710|95646.7|32
1650859320000|2022-04-25 04:02:00|95723.3|95649.7|95715.6|95665.6|95725.2|95667.5|95713.5|95649.7|41
1650859330000|2022-04-25 04:02:10|95716.4|95666.4|95715.2|95665.2|95716.6|95666.6|95711.6|95661.6|38
1650859340000|2022-04-25 04:02:20|95715|95665|95717.5|95646.6|95724.2|95665.2|95707.9|95644.2|44
1650859350000|2022-04-25 04:02:30|95707.4|95657.4|95719.3|95648.3|95722.1|95662.6|95707.4|95646.1|27
1650859360000|2022-04-25 04:02:40|95719.7|95648.7|95715.7|95643|95720.6|95658.3|95708.3|95642|31
1650859370000|2022-04-25 04:02:50|95719.8|95649.2|95717.5|95646.2|95727|95658.8|95708.8|95632|39
1650859380000|2022-04-25 04:03:00|95717.1|95645.9|95716.6|95640.2|95721.3|95645.9|95715.1|95639.1|39
1650859390000|2022-04-25 04:03:10|95717|95639.9|95716.7|95635.5|95717|95640.3|95710.9|95630|39
1650859400000|2022-04-25 04:03:20|95716.5|95635.8|95713.4|95636.7|95717.2|95637.2|95712|95633|38
1650859410000|2022-04-25 04:03:30|95715.8|95636.4|95716.6|95643.7|95718.7|95646.4|95713.2|95636.4|21
1650859420000|2022-04-25 04:03:40|95717.6|95642.4|95713.6|95638.2|95717.6|95642.4|95713.5|95636.8|19
1650859430000|2022-04-25 04:03:50|95714.7|95638|95713.4|95640.4|95717.2|95643.2|95713.3|95637.7|22
1650859440000|2022-04-25 04:04:00|95714.9|95639.7|95706.8|95631.9|95714.9|95640.1|95706.8|95631.6|33
1650859450000|2022-04-25 04:04:10|95708.4|95635.7|95708.8|95634.6|95709.8|95636.1|95707.6|95633|23
1650859460000|2022-04-25 04:04:20|95708.5|95634.7|95711.1|95640|95712.5|95640.1|95707.2|95634.6|31
1650859470000|2022-04-25 04:04:30|95710.9|95639.7|95706.1|95631.9|95712.4|95639.7|95705.7|95630.7|30
1650859480000|2022-04-25 04:04:40|95705.7|95631.3|95704.4|95625.3|95712|95638.9|95704.4|95624.4|27
1650859490000|2022-04-25 04:04:50|95701.6|95624.3|95703.8|95628.1|95706.2|95629.5|95701.6|95622.6|33
1650859500000|2022-04-25 04:05:00|95704.9|95626.5|95706.8|95622.2|95707.4|95628.9|95701.6|95621.7|26
1650859510000|2022-04-25 04:05:10|95706.4|95626.5|95702.2|95630.6|95707|95630.6|95702.2|95624.2|27
1650859520000|2022-04-25 04:05:20|95701.9|95630.3|95703.2|95631.9|95703.2|95643.1|95690.5|95628.6|26
1650859530000|2022-04-25 04:05:30|95704.7|95631.8|95705.9|95632.1|95708|95636.1|95702.9|95630.8|32
1650859540000|2022-04-25 04:05:40|95706.6|95631.5|95706.9|95631.1|95707.8|95633.8|95704.3|95628|35
1650859550000|2022-04-25 04:05:50|95708|95631|95709.9|95632.1|95709.9|95632.4|95706.7|95628.1|30
1650859560000|2022-04-25 04:06:00|95709.6|95632.2|95702.2|95621.7|95710.9|95632.2|95700.7|95620.7|44
1650859570000|2022-04-25 04:06:10|95701.7|95621.6|95703.3|95628.3|95704.1|95628.3|95698.4|95619.7|31
1650859580000|2022-04-25 04:06:20|95704.1|95628.2|95701.1|95628.4|95705|95630.9|95700.6|95625.7|27
1650859590000|2022-04-25 04:06:30|95702.1|95628|95692.1|95617.9|95704.5|95638.3|95688.3|95610.9|45
1650859600000|2022-04-25 04:06:40|95691.8|95617.6|95696|95623.2|95700|95627.6|95691.5|95617.3|38
1650859610000|2022-04-25 04:06:50|95698.5|95622.5|95696|95617.7|95699.2|95623.8|95695.6|95614.5|29
1650859620000|2022-04-25 04:07:00|95695.9|95617.6|95692.8|95612.1|95696|95617.9|95691.6|95611|36
1650859630000|2022-04-25 04:07:10|95692|95612.3|95687.9|95611.1|95692|95612.3|95686.1|95610.6|26
1650859640000|2022-04-25 04:07:20|95686.9|95611|95691.8|95616.4|95695.2|95628.9|95678.1|95610.5|36
1650859650000|2022-04-25 04:07:30|95691.3|95615|95696.2|95615.6|95699.1|95619|95684.6|95607.9|39
1650859660000|2022-04-25 04:07:40|95696.4|95615.4|95691.5|95619.2|95701.7|95633.6|95683.6|95609.1|69
1650859670000|2022-04-25 04:07:50|95692.5|95619.3|95695.3|95622.4|95696.5|95623.9|95692.5|95617.9|35
1650859680000|2022-04-25 04:08:00|95695.4|95622.6|95693.6|95622.5|95698.4|95623.7|95693.6|95620.3|29
1650859690000|2022-04-25 04:08:10|95693.8|95621.2|95682.7|95632.7|95694.1|95634.3|95682.7|95615.5|42
1650859700000|2022-04-25 04:08:20|95681.1|95631.1|95694.2|95622.7|95694.6|95635.5|95677.3|95616.4|39
1650859710000|2022-04-25 04:08:30|95684.8|95634.8|95696.3|95623|95697|95635.3|95684|95621.8|26
1650859720000|2022-04-25 04:08:40|95696|95623.9|95701.5|95621.9|95703.6|95624.6|95695.7|95619.5|28
1650859730000|2022-04-25 04:08:50|95701.2|95621.7|95701.9|95627|95703.5|95627.3|95699.3|95621.7|28
1650859740000|2022-04-25 04:09:00|95701.8|95626.1|95692.9|95622.5|95701.8|95627.8|95690.5|95615.1|36
1650859750000|2022-04-25 04:09:10|95682.3|95632.3|95695.6|95624.5|95696.6|95638.5|95682.3|95622.2|29
1650859760000|2022-04-25 04:09:20|95695.5|95624.4|95683.8|95633.8|95696.1|95635.5|95682.4|95622.8|27
1650859770000|2022-04-25 04:09:30|95685.3|95635.3|95698.2|95624.2|95701.1|95639.5|95683.2|95619.8|46
1650859780000|2022-04-25 04:09:40|95698.3|95624.3|95701.4|95631.2|95701.4|95631.2|95696.5|95622.1|30
1650859790000|2022-04-25 04:09:50|95702.5|95630.9|95700.5|95625.6|95703.5|95631.4|95699.9|95625.6|39
1650859800000|2022-04-25 04:10:00|95700.6|95625.5|95689.3|95639.3|95702.6|95639.6|95686.6|95624.8|41
1650859810000|2022-04-25 04:10:10|95703.2|95625.4|95699.7|95626.6|95703.2|95643.4|95692.2|95625.3|28
1650859820000|2022-04-25 04:10:20|95700.9|95626.3|95697.1|95625|95702|95640.6|95681.6|95621.7|32
1650859830000|2022-04-25 04:10:30|95700.3|95623.9|95699.7|95629.5|95700.6|95640.9|95689.6|95623.4|22
1650859840000|2022-04-25 04:10:40|95701.7|95628.6|95707.4|95629|95707.5|95631.3|95698.3|95626.2|42
1650859850000|2022-04-25 04:10:50|95706.2|95629.8|95707.5|95635.7|95710.4|95644.9|95694.9|95629.8|34
1650859860000|2022-04-25 04:11:00|95710.1|95634.4|95705|95632|95710.2|95635.6|95702.1|95628.8|41
1650859870000|2022-04-25 04:11:10|95705.1|95632.1|95706.5|95632.5|95715|95637.2|95703.6|95628.4|55
1650859880000|2022-04-25 04:11:20|95705.7|95630.4|95704.7|95631.2|95707.2|95632|95703.2|95629.2|49
1650859890000|2022-04-25 04:11:30|95705|95631.7|95701.3|95629|95705.9|95631.8|95701.3|95627.8|37
1650859900000|2022-04-25 04:11:40|95702.1|95628.9|95692.1|95642.1|95704|95642.1|95691.5|95627.3|39
1650859910000|2022-04-25 04:11:50|95690.4|95640.4|95704.2|95625.7|95704.3|95641.3|95690.2|95625.7|36
1650859920000|2022-04-25 04:12:00|95706.5|95625.3|95698|95625.9|95706.5|95627.7|95697.8|95625.3|28
1650859930000|2022-04-25 04:12:10|95698.2|95626.1|95699.6|95626.1|95700.4|95629.3|95697.8|95623.1|26
1650859940000|2022-04-25 04:12:20|95700.8|95625.9|95702.7|95617.4|95704|95625.9|95699.2|95615.9|36
1650859950000|2022-04-25 04:12:30|95703.2|95618.6|95702.6|95623.6|95704|95625.1|95702|95618.6|23
1650859960000|2022-04-25 04:12:40|95702.1|95623.5|95698.2|95619.3|95702.6|95626|95698.1|95618|34
1650859970000|2022-04-25 04:12:50|95698.1|95619.2|95694|95611.6|95702.3|95620.3|95694|95611.6|35
1650859980000|2022-04-25 04:13:00|95692.8|95612.4|95699.6|95612|95699.8|95616.4|95688.2|95606|43
1650859990000|2022-04-25 04:13:10|95699|95611.6|95692.6|95613|95699|95613|95692.6|95607.7|52
1650860000000|2022-04-25 04:13:20|95692.5|95612.8|95694.9|95613.5|95695.4|95614.9|95692.5|95611.1|35
1650860010000|2022-04-25 04:13:30|95694|95615.5|95691.7|95614.7|95694.5|95618.1|95690.2|95612.8|29
1650860020000|2022-04-25 04:13:40|95692.1|95614.9|95693.9|95617.7|95698.6|95619.8|95691.2|95613.1|45
1650860030000|2022-04-25 04:13:50|95692.7|95618.3|95695.5|95616.8|95696.6|95619.2|95691.7|95608.2|38
1650860040000|2022-04-25 04:14:00|95698.4|95618.4|95694.2|95614.3|95698.4|95621.1|95693.5|95610.6|43
1650860050000|2022-04-25 04:14:10|95694|95613.3|95693.8|95611.6|95694.8|95615.4|95693.8|95610.6|29
1650860060000|2022-04-25 04:14:20|95693.7|95611.5|95691.8|95618.8|95693.7|95619.5|95691.1|95610.7|23
1650860070000|2022-04-25 04:14:30|95692|95618.2|95691.3|95612.4|95692|95629.2|95677.8|95611|25
1650860080000|2022-04-25 04:14:40|95691.4|95612.9|95689.5|95610.9|95691.8|95615.6|95689.5|95609.3|26
1650860090000|2022-04-25 04:14:50|95688.1|95610.8|95688.6|95612.2|95690.4|95615.3|95685.9|95610.4|30
1650860100000|2022-04-25 04:15:00|95688.3|95612.4|95690.2|95608.7|95693.7|95612.4|95688.2|95606.2|37
1650860110000|2022-04-25 04:15:10|95690.4|95608.2|95693|95608.6|95693.4|95609.9|95690.4|95608|21
1650860120000|2022-04-25 04:15:20|95695.1|95608.3|95689.4|95615|95695.1|95628.4|95678.4|95608.3|30
1650860130000|2022-04-25 04:15:30|95689.3|95614.9|95688.1|95613.5|95689.8|95626.4|95676.4|95611.9|32
1650860140000|2022-04-25 04:15:40|95690.9|95611.1|95689.6|95608.8|95692.4|95611.6|95688.2|95608.6|29
1650860150000|2022-04-25 04:15:50|95690.2|95609.6|95697.9|95613.4|95697.9|95626.4|95676.4|95609.6|21
1650860160000|2022-04-25 04:16:00|95698.9|95612.5|95697.9|95616.4|95699.4|95618.3|95696.5|95612.5|38
1650860170000|2022-04-25 04:16:10|95698.6|95616.5|95708.6|95616.2|95712|95625.2|95693.6|95604.9|49
1650860180000|2022-04-25 04:16:20|95708.1|95616.7|95707.4|95632.6|95710.4|95634.2|95705.3|95615.4|57
1650860190000|2022-04-25 04:16:30|95707.7|95633.5|95710.8|95630.5|95716.2|95633.5|95705.2|95627.5|41
1650860200000|2022-04-25 04:16:40|95712.2|95631.6|95710|95631.3|95714.4|95637.3|95709.7|95629.9|32
1650860210000|2022-04-25 04:16:50|95710.1|95631.1|95710.2|95627.6|95711.1|95636.3|95709.6|95624.3|28
1650860220000|2022-04-25 04:17:00|95710.3|95627.7|95705.3|95632.3|95710.3|95634.9|95705.1|95625.3|28
1650860230000|2022-04-25 04:17:10|95707.9|95631.8|95706.5|95632|95712|95634.9|95705.2|95629.5|35
1650860240000|2022-04-25 04:17:20|95705.9|95630.2|95700.9|95611.5|95706.8|95631.7|95696.5|95605.9|40
1650860250000|2022-04-25 04:17:30|95698.2|95613.1|95695.6|95620.8|95698.2|95621.6|95692.9|95613.1|20
1650860260000|2022-04-25 04:17:40|95700|95611.6|95702.7|95619.5|95703.4|95620.6|95698.7|95611.1|48
1650860270000|2022-04-25 04:17:50|95702.5|95620|95700.3|95621.7|95702.5|95623.9|95699.2|95616.8|42
1650860280000|2022-04-25 04:18:00|95700.1|95621.4|95699.8|95625.6|95700.9|95625.8|95699.4|95620.4|28
1650860290000|2022-04-25 04:18:10|95700.9|95625.5|95699.1|95622.8|95701.1|95625.5|95699.1|95621.7|34
1650860300000|2022-04-25 04:18:20|95700.4|95623.3|95698.7|95620.4|95701.1|95623.5|95698.5|95619.4|27
1650860310000|2022-04-25 04:18:30|95700.1|95620.7|95696.9|95623.5|95700.5|95637.6|95687.6|95619.9|48
1650860320000|2022-04-25 04:18:40|95699.1|95624.1|95695.6|95620|95699.3|95637|95686.4|95619.6|31
1650860330000|2022-04-25 04:18:50|95695.4|95620.2|95698|95616.9|95699|95620.2|95695.1|95615.4|26
1650860340000|2022-04-25 04:19:00|95697.7|95616.8|95698.7|95616.4|95700|95617.2|95697.2|95614.9|31
1650860350000|2022-04-25 04:19:10|95698.5|95616.2|95693.2|95621.2|95698.9|95623.1|95693.2|95616|33
1650860360000|2022-04-25 04:19:20|95693.8|95619.5|95697.5|95616.7|95701.8|95622.6|95691.7|95601.3|38
1650860370000|2022-04-25 04:19:30|95695.9|95620.4|95697.1|95618.3|95699.9|95624|95695.5|95613.6|36
1650860380000|2022-04-25 04:19:40|95698.5|95618|95699.2|95618.1|95699.3|95621.8|95696.3|95616.1|37
1650860390000|2022-04-25 04:19:50|95699.1|95618|95698.1|95623.2|95700.7|95623.2|95697.8|95618|27
1650860400000|2022-04-25 04:20:00|95700.8|95622.8|95702.9|95621.4|95704.8|95629.7|95699.3|95621|50
1650860410000|2022-04-25 04:20:10|95703.7|95621.6|95707|95623.4|95710.7|95624.3|95692.7|95610.8|62
1650860420000|2022-04-25 04:20:20|95706.7|95622.6|95708|95627.6|95713.1|95631|95703.9|95621.3|56
1650860430000|2022-04-25 04:20:30|95708.1|95628.3|95709.4|95631.5|95709.6|95635.3|95705.8|95628.2|39
1650860440000|2022-04-25 04:20:40|95709.5|95631.7|95711.8|95632.9|95715.7|95635.4|95709.5|95631.1|36
1650860450000|2022-04-25 04:20:50|95711.7|95632.6|95721|95640.3|95723|95672.9|95706.8|95632.6|49
1650860460000|2022-04-25 04:21:00|95718.6|95642|95747.4|95674.7|95759|95692.4|95717.2|95640.1|63
1650860470000|2022-04-25 04:21:10|95747.3|95674.6|95745.3|95671.4|95760.8|95681.9|95743|95662.1|72
1650860480000|2022-04-25 04:21:20|95746.1|95671.2|95744.6|95668.6|95752.6|95674.8|95744.6|95668.5|52
1650860490000|2022-04-25 04:21:30|95745.7|95669.6|95746.1|95667.6|95757.8|95685.5|95734.7|95656.3|70
1650860500000|2022-04-25 04:21:40|95744.3|95665.9|95743.1|95667.5|95751.2|95669.4|95740|95663.2|64
1650860510000|2022-04-25 04:21:50|95742.6|95669.4|95740.3|95660|95751.1|95670.7|95740.3|95660|54
1650860520000|2022-04-25 04:22:00|95740.1|95660.2|95741.5|95664.3|95759.5|95671.2|95739.1|95658.1|59
1650860530000|2022-04-25 04:22:10|95741.4|95664.2|95749.3|95664.9|95772.6|95672.1|95740.4|95663|66
1650860540000|2022-04-25 04:22:20|95749.2|95665.1|95752.4|95668.6|95758.9|95678.2|95747.2|95663.4|60
1650860550000|2022-04-25 04:22:30|95751.9|95667|95744.2|95662.6|95753.2|95670.3|95741.5|95657.8|61
1650860560000|2022-04-25 04:22:40|95744.6|95663|95741.1|95655.1|95754.7|95667|95732.1|95645.9|57
1650860570000|2022-04-25 04:22:50|95741.2|95655|95738.7|95661.2|95745.6|95663.4|95736.4|95653.5|55
1650860580000|2022-04-25 04:23:00|95738.8|95660.8|95739.2|95662.6|95752.7|95666.6|95738.1|95658.8|52
1650860590000|2022-04-25 04:23:10|95738.4|95662.7|95734.1|95650.7|95752.6|95674.1|95721.2|95644.1|58
1650860600000|2022-04-25 04:23:20|95733.6|95649.3|95733.3|95651.5|95735|95657.2|95730.6|95648.5|41
1650860610000|2022-04-25 04:23:30|95734.3|95650.3|95726.7|95654.2|95735.3|95666.2|95716.2|95649.5|31
1650860620000|2022-04-25 04:23:40|95728.3|95653.9|95725.5|95651.2|95731.4|95654.3|95725.1|95644.9|34
1650860630000|2022-04-25 04:23:50|95728.1|95652.2|95725.6|95651.5|95728.5|95668.4|95718.4|95647.2|38
1650860640000|2022-04-25 04:24:00|95727.8|95651.4|95726.2|95652.3|95730.9|95667|95715.2|95650.2|42
1650860650000|2022-04-25 04:24:10|95727.8|95653|95737|95657.7|95737|95660.1|95726.2|95649.6|40
1650860660000|2022-04-25 04:24:20|95735.5|95657.6|95725.7|95675.7|95743.6|95681.4|95724.8|95656.4|53
1650860670000|2022-04-25 04:24:30|95725.5|95675.5|95728.6|95678.6|95752|95684.5|95722.6|95655|62
1650860680000|2022-04-25 04:24:40|95727.9|95677.9|95751.9|95663|95758.5|95678.1|95725.4|95650.9|62
1650860690000|2022-04-25 04:24:50|95748.7|95663.7|95742.1|95669.2|95761.5|95684.6|95725|95660.9|66
1650860700000|2022-04-25 04:25:00|95741.3|95666.5|95727.9|95677.9|95772.7|95678.8|95724.4|95661.5|72
1650860710000|2022-04-25 04:25:10|95741.7|95670.7|95724.9|95674.9|95743.4|95678.4|95723.8|95662.4|57
1650860720000|2022-04-25 04:25:20|95724.7|95674.7|95729.3|95658.2|95735|95676.5|95720.6|95653.6|39
1650860730000|2022-04-25 04:25:30|95719.7|95669.7|95729.6|95652.7|95734.7|95672.3|95719.6|95652.7|45
1650860740000|2022-04-25 04:25:40|95729.3|95650.5|95726.4|95651.4|95746.2|95668.8|95718|95644.4|60
1650860750000|2022-04-25 04:25:50|95724.9|95653.4|95743|95657.5|95750.9|95673.6|95714.4|95642.1|70
1650860760000|2022-04-25 04:26:00|95740.8|95661.5|95727.1|95649.6|95751.2|95672.6|95717.6|95646.4|79
1650860770000|2022-04-25 04:26:10|95729.9|95654.2|95735.1|95664.7|95755.5|95675.9|95723.4|95647|80
1650860780000|2022-04-25 04:26:20|95724.8|95674.8|95741.1|95664.7|95759.5|95677.2|95717.7|95650.8|80
1650860790000|2022-04-25 04:26:30|95739.2|95665.4|95739.8|95665.8|95765.5|95682.6|95720.9|95649.9|78
1650860800000|2022-04-25 04:26:40|95739.3|95663.7|95745.8|95666.5|95749.2|95679.4|95721|95653.4|74
1650860810000|2022-04-25 04:26:50|95738.4|95662.5|95738.5|95665.3|95742.1|95678|95720.6|95655.8|57
1650860820000|2022-04-25 04:27:00|95738.1|95664.4|95719.5|95669.5|95747.1|95678.3|95719.4|95649.7|69
1650860830000|2022-04-25 04:27:10|95720.5|95670.5|95735.7|95657.4|95743.7|95677.9|95719.5|95655.7|58
1650860840000|2022-04-25 04:27:20|95732.9|95656.1|95732|95657.2|95753|95663.6|95729.4|95642.6|62
1650860850000|2022-04-25 04:27:30|95731.9|95667|95724.3|95674.3|95749.6|95674.3|95724.3|95652.9|64
1650860860000|2022-04-25 04:27:40|95724.2|95674.2|95744.9|95665.8|95765.5|95683.4|95719.9|95661.1|76
1650860870000|2022-04-25 04:27:50|95744|95667.2|95752.2|95669.7|95765.3|95686.5|95743.3|95662.9|77
1650860880000|2022-04-25 04:28:00|95751.7|95670.3|95749.8|95675.7|95765.3|95681.8|95741.3|95662.4|76
1650860890000|2022-04-25 04:28:10|95750.1|95676|95747.7|95669.5|95754.6|95678.3|95747.7|95669.5|63
1650860900000|2022-04-25 04:28:20|95748.6|95669.8|95744.5|95659.5|95750.1|95674|95736|95647.8|67
1650860910000|2022-04-25 04:28:30|95742.1|95659.6|95735.9|95653.5|95742.6|95659.6|95735.9|95651.3|61
1650860920000|2022-04-25 04:28:40|95736|95653.6|95733.1|95653.2|95744.2|95664.2|95732.8|95651.3|52
1650860930000|2022-04-25 04:28:50|95733|95652.8|95739.1|95662.6|95749.6|95664.4|95731.7|95650.1|57
1650860940000|2022-04-25 04:29:00|95738.9|95662.7|95729.9|95658|95749.6|95667.2|95729.5|95655|53
1650860950000|2022-04-25 04:29:10|95731.2|95658.9|95737.9|95663.7|95752.4|95669|95731.2|95653.1|68
1650860960000|2022-04-25 04:29:20|95738.5|95663.8|95741.2|95661.6|95749.4|95667.9|95736.9|95659.8|54
1650860970000|2022-04-25 04:29:30|95740.6|95661.1|95735.9|95658.6|95741.5|95664.5|95733.1|95658.6|57
1650860980000|2022-04-25 04:29:40|95736.1|95658.8|95721.5|95671.5|95740|95674.4|95721.2|95657|55
1650860990000|2022-04-25 04:29:50|95731.3|95659.7|95731.3|95660.7|95733.4|95675.8|95720.6|95658.1|51
1650861000000|2022-04-25 04:30:00|95722|95672|95734.7|95661|95745.2|95677|95722|95656.4|67
1650861010000|2022-04-25 04:30:10|95734.8|95660.8|95745.9|95666|95757.1|95677.6|95725.7|95660.8|64
1650861020000|2022-04-25 04:30:20|95744.3|95667.1|95739.4|95660.5|95753.4|95670.9|95734.4|95656.6|61
1650861030000|2022-04-25 04:30:30|95739.2|95661.3|95736.4|95661.3|95751.4|95670.3|95736.3|95659.4|59
1650861040000|2022-04-25 04:30:40|95739.6|95664.3|95744.2|95668.2|95750.5|95671.7|95737.9|95659.4|63
1650861050000|2022-04-25 04:30:50|95744.1|95668.1|95727.8|95677.8|95757.5|95678.6|95725.6|95659|63
1650861060000|2022-04-25 04:31:00|95728.8|95678.8|95739.3|95668.5|95754.8|95680.9|95727|95661.6|65
1650861070000|2022-04-25 04:31:10|95738.3|95666.2|95740.9|95669.3|95758.6|95681.4|95727.4|95659.3|52
1650861080000|2022-04-25 04:31:20|95741.1|95668.5|95738.1|95665.1|95757.2|95670|95737.2|95661.5|70
1650861090000|2022-04-25 04:31:30|95737.1|95664.7|95731.3|95681.3|95757.4|95682.3|95728.5|95664.4|61
1650861100000|2022-04-25 04:31:40|95741.8|95667.8|95757.7|95682.5|95764.3|95684|95731.7|95667.8|64
1650861110000|2022-04-25 04:31:50|95759.2|95681.7|95757.3|95678.3|95759.3|95682.8|95755.2|95675.3|63
1650861120000|2022-04-25 04:32:00|95757.4|95678.4|95757.5|95680.4|95757.9|95682.8|95756.3|95677.5|32
1650861130000|2022-04-25 04:32:10|95759.5|95679.8|95767|95688.7|95779.1|95699.6|95749.6|95678.8|45
1650861140000|2022-04-25 04:32:20|95765.6|95687|95765.6|95691.8|95773|95695.4|95764.3|95686.7|55
1650861150000|2022-04-25 04:32:30|95765.9|95692.8|95754.1|95704.1|95767.9|95705.1|95752.3|95688.6|44
1650861160000|2022-04-25 04:32:40|95754|95704|95759.8|95709.8|95774.6|95714.4|95754|95702.1|58
1650861170000|2022-04-25 04:32:50|95759.5|95709.5|95798.4|95714.4|95798.4|95734.5|95758.7|95703.2|53
1650861180000|2022-04-25 04:33:00|95798.5|95716.8|95804.9|95731.2|95814.7|95743.2|95792.9|95716.1|57
1650861190000|2022-04-25 04:33:10|95805.8|95731.4|95805.4|95716.6|95810.4|95742.7|95792.5|95708.3|51
1650861200000|2022-04-25 04:33:20|95804.5|95717.4|95806.1|95724.2|95809.8|95727|95800.4|95714.9|63
1650861210000|2022-04-25 04:33:30|95806.2|95724.3|95808.1|95726.9|95809.2|95729.9|95805.3|95722.8|38
1650861220000|2022-04-25 04:33:40|95809.4|95727.1|95805.8|95724.5|95809.7|95729.3|95805|95724.5|29
1650861230000|2022-04-25 04:33:50|95807.4|95725.2|95802.6|95723.4|95807.4|95729.2|95799.7|95723.4|36
1650861240000|2022-04-25 04:34:00|95802.8|95723.5|95803.5|95722.8|95805.2|95727.4|95799.1|95721.7|28
1650861250000|2022-04-25 04:34:10|95805.6|95724.3|95812.9|95724.9|95814.4|95728.8|95803.9|95722.1|37
1650861260000|2022-04-25 04:34:20|95811.8|95725.1|95812|95732.5|95816.7|95736.7|95805.7|95724.7|45
1650861270000|2022-04-25 04:34:30|95811.5|95732.9|95821.3|95735.6|95822.8|95737.6|95809.1|95731.7|42
1650861280000|2022-04-25 04:34:40|95818.7|95737|95812.4|95738.9|95818.7|95748.3|95798|95728|32
1650861290000|2022-04-25 04:34:50|95811.7|95736.5|95815.2|95729.6|95815.6|95744.8|95793.4|95729.6|39
1650861300000|2022-04-25 04:35:00|95797|95747|95816.5|95731.8|95817.5|95747|95797|95730.6|48
1650861310000|2022-04-25 04:35:10|95816.7|95732.1|95807.1|95723.7|95818.1|95733.1|95805.7|95723.7|47
1650861320000|2022-04-25 04:35:20|95806.6|95724.2|95806.9|95724.2|95806.9|95725.4|95804.6|95722.9|28
1650861330000|2022-04-25 04:35:30|95807.8|95724.3|95805.8|95730|95807.8|95731.3|95804.6|95724.3|29
1650861340000|2022-04-25 04:35:40|95807.4|95730.2|95796.2|95716|95807.4|95730.2|95794.3|95715.6|51
1650861350000|2022-04-25 04:35:50|95798.2|95715.6|95792.9|95717.6|95799.1|95717.6|95792.9|95714.9|24
1650861360000|2022-04-25 04:36:00|95793.1|95717.8|95806.1|95728.2|95808.4|95728.2|95786.9|95706.6|47
1650861370000|2022-04-25 04:36:10|95807.6|95728.4|95805.4|95732.5|95811.3|95743.2|95793.2|95728.4|44
1650861380000|2022-04-25 04:36:20|95805.3|95733.4|95806.5|95730.2|95808.9|95743.7|95793.4|95728.9|44
1650861390000|2022-04-25 04:36:30|95806.3|95730.3|95797.8|95747.8|95812.2|95747.9|95797.8|95730.3|35
1650861400000|2022-04-25 04:36:40|95798|95748|95806.9|95734.2|95811|95748.8|95797.4|95731.1|36
1650861410000|2022-04-25 04:36:50|95807.5|95734.1|95812.2|95737.4|95813.2|95737.8|95805.9|95732.4|34
1650861420000|2022-04-25 04:37:00|95812|95737.2|95812.3|95737.5|95814.1|95750|95799.6|95735.5|40
1650861430000|2022-04-25 04:37:10|95816.9|95736.2|95813.6|95737.8|95817.2|95738.7|95811.7|95733.9|34
1650861440000|2022-04-25 04:37:20|95813|95738.4|95819.5|95741.3|95821.4|95754.3|95804.3|95738.4|36
1650861450000|2022-04-25 04:37:30|95819.6|95742.7|95817.9|95747.7|95820.6|95758.5|95806.3|95742.4|25
1650861460000|2022-04-25 04:37:40|95818.5|95746.7|95818.3|95744.7|95819|95757.6|95806.5|95744.4|18
1650861470000|2022-04-25 04:37:50|95818.2|95745|95812.9|95741.4|95819.7|95745.2|95812.1|95740.1|28
1650861480000|2022-04-25 04:38:00|95812|95741.1|95803.1|95753.1|95815.3|95754.1|95801.8|95740.8|32
1650861490000|2022-04-25 04:38:10|95813.3|95743.2|95812.6|95740|95814.7|95752.9|95802.9|95739.9|25
1650861500000|2022-04-25 04:38:20|95813.2|95739.4|95812.1|95733.5|95816.9|95741.4|95811.7|95731.3|39
1650861510000|2022-04-25 04:38:30|95812.7|95732.9|95813.6|95736.7|95815.3|95736.7|95811|95732.9|25
1650861520000|2022-04-25 04:38:40|95815.4|95736.6|95811.8|95738.9|95816|95749.7|95799.7|95733.2|27
1650861530000|2022-04-25 04:38:50|95800.1|95750.1|95813.2|95740.6|95814.5|95752.1|95800.1|95736.3|24
1650861540000|2022-04-25 04:39:00|95813|95741.8|95812.6|95741.3|95818|95753.6|95801|95733.2|47
1650861550000|2022-04-25 04:39:10|95811.9|95740.2|95813|95742.4|95816|95751.6|95800.8|95736.3|30
1650861560000|2022-04-25 04:39:20|95816|95741.4|95814.6|95740.5|95816|95754.8|95804|95739.7|22
1650861570000|2022-04-25 04:39:30|95816|95740.9|95816.3|95741.9|95817.5|95753.1|95803.1|95739|19
1650861580000|2022-04-25 04:39:40|95816.4|95742.1|95816.7|95740.1|95817.1|95742.1|95815.8|95740|13
1650861590000|2022-04-25 04:39:50|95818.2|95740.7|95825.1|95754.2|95827.5|95764.7|95802.2|95740.1|30
1650861600000|2022-04-25 04:40:00|95829|95753.1|95824|95752.9|95829|95766.6|95813.7|95750.2|44
1650861610000|2022-04-25 04:40:10|95823.9|95753|95815.3|95765.3|95823.9|95765.4|95814.2|95753|23
1650861620000|2022-04-25 04:40:20|95815.2|95765.2|95815.3|95765.3|95815.3|95765.3|95813.5|95763.5|17
1650861630000|2022-04-25 04:40:30|95815.7|95765.7|95816.9|95766.9|95817.6|95767.6|95815.5|95765.5|28
1650861640000|2022-04-25 04:40:40|95817.1|95767.1|95815.9|95765.9|95825.9|95767.1|95814.2|95754.2|22
1650861650000|2022-04-25 04:40:50|95816.2|95766.2|95817.6|95767.6|95817.6|95767.6|95815|95765|22
1650861660000|2022-04-25 04:41:00|95817.4|95767.4|95817.4|95767.4|95818.4|95768.4|95817|95767|32
1650861670000|2022-04-25 04:41:10|95817.6|95767.6|95819.1|95769.1|95819.2|95769.2|95817.5|95767.5|18
1650861680000|2022-04-25 04:41:20|95818.9|95768.9|95835|95762|95835|95772|95817.7|95754.9|38
1650861690000|2022-04-25 04:41:30|95822|95772|95818.6|95768.6|95832.2|95772.4|95817.8|95758.3|35
1650861700000|2022-04-25 04:41:40|95818.5|95768.5|95820.9|95770.9|95826.9|95776.9|95818.4|95768.4|31
1650861710000|2022-04-25 04:41:50|95820.2|95770.2|95821.5|95771.5|95822.3|95772.3|95820.2|95770.2|21
1650861720000|2022-04-25 04:42:00|95821.4|95771.4|95819.1|95769.1|95824.4|95774.4|95818.8|95768.8|24
1650861730000|2022-04-25 04:42:10|95819|95769|95828|95778|95842.2|95780|95819|95766.4|40
1650861740000|2022-04-25 04:42:20|95828.9|95778.9|95841.2|95770.9|95841.3|95783|95827.3|95769.3|38
1650861750000|2022-04-25 04:42:30|95841.8|95770.1|95828.8|95778.8|95842.2|95781.3|95827.7|95769.5|30
1650861760000|2022-04-25 04:42:40|95829|95779|95846.5|95796.5|95868.3|95799.6|95829|95779|68
1650861770000|2022-04-25 04:42:50|95846.2|95796.2|95850.9|95800.9|95858.3|95800.9|95844.2|95787.7|47
1650861780000|2022-04-25 04:43:00|95851|95801|95855.5|95805.5|95855.5|95805.5|95845.5|95795.5|42
1650861790000|2022-04-25 04:43:10|95855.3|95805.3|95871.9|95796.5|95873.4|95810.7|95853.9|95794.7|45
1650861800000|2022-04-25 04:43:20|95872.9|95796.1|95874.2|95799.2|95875.8|95810.4|95857.5|95793.8|57
1650861810000|2022-04-25 04:43:30|95873.4|95799.6|95871.4|95801.3|95874.6|95801.3|95871.4|95798.7|33
1650861820000|2022-04-25 04:43:40|95871.9|95801|95856.6|95806.6|95874.3|95812.5|95856|95797.2|45
1650861830000|2022-04-25 04:43:50|95857.3|95807.3|95855.1|95805.1|95868.1|95808.4|95853.3|95795.5|57
1650861840000|2022-04-25 04:44:00|95854.9|95804.9|95853.2|95803.2|95857|95807|95852.3|95802.3|32
1650861850000|2022-04-25 04:44:10|95853.6|95803.6|95852.8|95802.8|95855.1|95805.1|95852.7|95802.7|25
1650861860000|2022-04-25 04:44:20|95853.3|95803.3|95853.4|95803.4|95855.1|95805.1|95852.6|95802.6|27
1650861870000|2022-04-25 04:44:30|95853.3|95803.3|95851.7|95801.7|95853.5|95803.5|95850.2|95800.2|25
1650861880000|2022-04-25 04:44:40|95851.8|95801.8|95850.5|95800.5|95852.2|95802.2|95848.9|95798.9|24
1650861890000|2022-04-25 04:44:50|95850.1|95800.1|95851.8|95801.8|95852.6|95802.6|95850|95800|30
1650861900000|2022-04-25 04:45:00|95851.9|95801.9|95850.8|95800.8|95851.9|95801.9|95848.4|95798.4|36
1650861910000|2022-04-25 04:45:10|95850.7|95800.7|95851.3|95801.3|95852.2|95802.2|95850.3|95800.3|29
1650861920000|2022-04-25 04:45:20|95851.1|95801.1|95851.4|95801.4|95852.8|95802.8|95846.9|95796.9|39
1650861930000|2022-04-25 04:45:30|95851.8|95801.8|95851.9|95801.9|95852.7|95802.7|95851.1|95801.1|30
1650861940000|2022-04-25 04:45:40|95851.8|95801.8|95852|95802|95853.4|95803.4|95851.2|95801.2|25
1650861950000|2022-04-25 04:45:50|95852.3|95802.3|95853.8|95803.8|95854.2|95804.2|95852.3|95802.3|15
1650861960000|2022-04-25 04:46:00|95853.6|95803.6|95853.2|95803.2|95854.8|95804.8|95850.7|95800.7|27
1650861970000|2022-04-25 04:46:10|95854.7|95804.7|95859|95809|95859|95809|95850.6|95800.6|39
1650861980000|2022-04-25 04:46:20|95859.1|95809.1|95859.6|95809.6|95860.3|95810.3|95858.9|95808.9|23
1650861990000|2022-04-25 04:46:30|95860.1|95810.1|95858|95808|95871.9|95810.3|95857.9|95797.5|27
1650862000000|2022-04-25 04:46:40|95858.1|95808.1|95860.6|95810.6|95872.5|95812.4|95858.1|95801.9|29
1650862010000|2022-04-25 04:46:50|95860.3|95810.3|95860.4|95810.4|95862.2|95812.2|95859.4|95809.4|28
1650862020000|2022-04-25 04:47:00|95860.5|95810.5|95859.2|95809.2|95861.1|95811.1|95857.6|95807.6|31
1650862030000|2022-04-25 04:47:10|95859.4|95809.4|95859.4|95809.4|95859.8|95809.8|95859.3|95809.3|8
1650862040000|2022-04-25 04:47:20|95859.8|95809.8|95857.6|95807.6|95859.8|95809.8|95856|95806|30
1650862050000|2022-04-25 04:47:30|95857.5|95807.5|95859.1|95809.1|95859.7|95809.7|95857|95807|47
1650862060000|2022-04-25 04:47:40|95858.9|95808.9|95861.6|95811.6|95861.6|95811.6|95858.8|95808.8|24
1650862070000|2022-04-25 04:47:50|95861.8|95811.8|95864.3|95814.3|95875.9|95815.5|95857.3|95798.2|47
1650862080000|2022-04-25 04:48:00|95865.1|95815.1|95862.1|95812.1|95885.9|95819.1|95861.7|95803.1|48
1650862090000|2022-04-25 04:48:10|95862|95812|95868.1|95796.9|95881.4|95817.4|95854.1|95789.1|47
1650862100000|2022-04-25 04:48:20|95858.1|95808.1|95856.7|95806.7|95870|95808.1|95856.4|95796.4|28
1650862110000|2022-04-25 04:48:30|95856.5|95806.5|95855.9|95805.9|95856.5|95806.5|95855|95805|12
1650862120000|2022-04-25 04:48:40|95855.6|95805.6|95860.5|95810.5|95875|95811.9|95855.6|95800|38
1650862130000|2022-04-25 04:48:50|95860.4|95810.4|95860.3|95810.3|95876.4|95811|95858.6|95796.9|27
1650862140000|2022-04-25 04:49:00|95860.2|95810.2|95865.5|95815.5|95883.7|95816.2|95860.1|95793.5|32
1650862150000|2022-04-25 04:49:10|95882.9|95804.7|95864.3|95814.3|95882.9|95816.3|95861.5|95804.7|42
1650862160000|2022-04-25 04:49:20|95864.2|95814.2|95863.4|95813.4|95878.6|95815.8|95862|95805.5|33
1650862170000|2022-04-25 04:49:30|95862.9|95812.9|95864.8|95814.8|95878.8|95817.3|95862.4|95801.7|34
1650862180000|2022-04-25 04:49:40|95865|95815|95859.3|95809.3|95879.6|95818|95859.3|95797.5|34
1650862190000|2022-04-25 04:49:50|95861.5|95811.5|95864.7|95814.7|95876.9|95814.7|95860.9|95799.8|30
1650862200000|2022-04-25 04:50:00|95864|95814|95861.3|95811.3|95866.1|95816.1|95858.1|95808.1|37
1650862210000|2022-04-25 04:50:10|95861.2|95811.2|95861.7|95811.7|95862.3|95812.3|95859.5|95809.5|28
1650862220000|2022-04-25 04:50:20|95867.3|95817.3|95863.1|95813.1|95882.9|95819.8|95862.1|95795.6|36
1650862230000|2022-04-25 04:50:30|95862.9|95812.9|95863.8|95813.8|95879.4|95817.6|95860.5|95792.9|37
1650862240000|2022-04-25 04:50:40|95863.9|95813.9|95865.4|95815.4|95867.6|95817.6|95863.3|95813.3|32
1650862250000|2022-04-25 04:50:50|95865.2|95815.2|95866|95816|95894.4|95816.2|95861.9|95803.8|41
1650862260000|2022-04-25 04:51:00|95865.3|95815.3|95865.8|95815.8|95868.8|95818.8|95863.9|95813.9|37
1650862270000|2022-04-25 04:51:10|95866.9|95816.9|95864.7|95814.7|95872|95822|95864.5|95814.5|29
1650862280000|2022-04-25 04:51:20|95865.1|95815.1|95864.8|95814.8|95886.5|95818.3|95859.7|95798.2|47
1650862290000|2022-04-25 04:51:30|95864.9|95814.9|95866.7|95816.7|95887.4|95820.8|95864.6|95806.7|45
1650862300000|2022-04-25 04:51:40|95867.1|95817.1|95866.6|95816.6|95892.7|95819.9|95863.4|95799.8|46
1650862310000|2022-04-25 04:51:50|95866.7|95816.7|95865.5|95815.5|95884.3|95817.8|95864.3|95810.5|27
1650862320000|2022-04-25 04:52:00|95865.8|95815.8|95866.7|95816.7|95899.7|95821.5|95865.3|95799|50
1650862330000|2022-04-25 04:52:10|95885.6|95806|95868.4|95818.4|95887.7|95819.4|95864.4|95806|42
1650862340000|2022-04-25 04:52:20|95867.3|95817.3|95866.7|95816.7|95880.8|95823|95865.3|95810.2|41
1650862350000|2022-04-25 04:52:30|95866.1|95816.1|95869.6|95819.6|95886|95823.6|95865.9|95808.5|48
1650862360000|2022-04-25 04:52:40|95869.8|95819.8|95873.2|95823.2|95904.4|95825.7|95868|95809.5|55
1650862370000|2022-04-25 04:52:50|95872.8|95822.8|95869.5|95819.5|95880|95823.1|95863.1|95807.5|68
1650862380000|2022-04-25 04:53:00|95869.8|95819.8|95870.5|95820.5|95874.6|95824.6|95864.9|95814.9|51
1650862390000|2022-04-25 04:53:10|95870.6|95820.6|95872.7|95822.7|95874.9|95824.9|95869.6|95819.6|52
1650862400000|2022-04-25 04:53:20|95873.6|95823.6|95885.1|95835.1|95886|95836|95873.6|95823.6|61
1650862410000|2022-04-25 04:53:30|95889.3|95839.3|95884.7|95834.7|95889.3|95839.3|95879.5|95829.5|63
1650862420000|2022-04-25 04:53:40|95884.3|95834.3|95888.8|95838.8|95892.1|95842.1|95884.3|95834.3|51
1650862430000|2022-04-25 04:53:50|95888.6|95838.6|95888.2|95838.2|95894.1|95844.1|95887.9|95837.9|49
1650862440000|2022-04-25 04:54:00|95887.7|95837.7|95888.1|95838.1|95895.4|95845.4|95882.3|95832.3|58
1650862450000|2022-04-25 04:54:10|95885.9|95835.9|95884.6|95834.6|95896.8|95838.9|95882.5|95825.7|56
1650862460000|2022-04-25 04:54:20|95884.5|95834.5|95883.5|95833.5|95889|95839|95880|95830|67
1650862470000|2022-04-25 04:54:30|95884|95834|95889.2|95839.2|95892.1|95842.1|95883|95833|49
1650862480000|2022-04-25 04:54:40|95888.8|95838.8|95886.9|95836.9|95889.1|95839.1|95886.8|95836.8|30
1650862490000|2022-04-25 04:54:50|95887.2|95837.2|95885.3|95835.3|95887.3|95837.3|95885.2|95835.2|24
1650862500000|2022-04-25 04:55:00|95885.7|95835.7|95883.8|95833.8|95885.7|95835.7|95879.3|95829.3|41
1650862510000|2022-04-25 04:55:10|95883.5|95833.5|95877.9|95827.9|95883.7|95833.7|95877.9|95827.9|32
1650862520000|2022-04-25 04:55:20|95878|95828|95878.7|95828.7|95880.4|95830.4|95878|95828|21
1650862530000|2022-04-25 04:55:30|95879.6|95829.6|95885.6|95835.6|95905.2|95839.8|95877.6|95827.6|50
1650862540000|2022-04-25 04:55:40|95885|95835|95875|95825|95885.8|95835.5|95873.7|95812.5|51
1650862550000|2022-04-25 04:55:50|95877.5|95827.5|95869.7|95819.7|95887.4|95830.9|95868.5|95808.1|51
1650862560000|2022-04-25 04:56:00|95868.3|95818.3|95867.9|95817.9|95881|95820.7|95864.7|95803.7|42
1650862570000|2022-04-25 04:56:10|95866.9|95816.9|95860.6|95810.6|95875.1|95816.9|95856.7|95797.5|36
1650862580000|2022-04-25 04:56:20|95860.8|95810.8|95872.1|95802.1|95872.6|95813.5|95860.8|95801.8|32
1650862590000|2022-04-25 04:56:30|95862.2|95812.2|95860.8|95810.8|95868.4|95812.6|95857.3|95796.5|30
1650862600000|2022-04-25 04:56:40|95860.7|95810.7|95863.1|95813.1|95871.6|95813.7|95860.6|95801.6|25
1650862610000|2022-04-25 04:56:50|95862.7|95812.7|95864.1|95814.1|95864.1|95814.1|95862.6|95812.6|30
1650862620000|2022-04-25 04:57:00|95864.7|95814.7|95873.2|95823.2|95889.7|95824.4|95862.8|95803.5|44
1650862630000|2022-04-25 04:57:10|95873|95823|95870.5|95820.5|95878.7|95823.4|95867.4|95805.9|33
1650862640000|2022-04-25 04:57:20|95870|95820|95876.8|95826.8|95879.1|95829.1|95869.8|95819.8|36
1650862650000|2022-04-25 04:57:30|95876.5|95826.5|95874.4|95824.4|95877.3|95827.3|95873.6|95823.6|32
1650862660000|2022-04-25 04:57:40|95874.6|95824.6|95887|95837|95910.3|95837|95874.6|95824.6|30
1650862670000|2022-04-25 04:57:50|95887.2|95837.2|95879.1|95829.1|95889.4|95837.2|95877.9|95814.3|29
1650862680000|2022-04-25 04:58:00|95879.3|95829.3|95880.1|95830.1|95880.1|95830.1|95876.8|95826.8|25
1650862690000|2022-04-25 04:58:10|95879.8|95829.8|95880.9|95830.9|95895.8|95834.8|95879.5|95817.9|45
1650862700000|2022-04-25 04:58:20|95881.1|95831.1|95886.8|95836.8|95909.4|95841.3|95880.6|95829.9|45
1650862710000|2022-04-25 04:58:30|95886.5|95836.5|95886.7|95836.7|95887.6|95837.6|95886.5|95836.5|27
1650862720000|2022-04-25 04:58:40|95887.1|95837.1|95890.9|95840.9|95891.9|95841.9|95886.8|95836.8|38
1650862730000|2022-04-25 04:58:50|95891.8|95841.8|95894.1|95844.1|95898.7|95848.7|95890.8|95840.8|54
1650862740000|2022-04-25 04:59:00|95894|95844|95894.2|95844.2|95896.5|95846.5|95893|95843|42
1650862750000|2022-04-25 04:59:10|95894.1|95844.1|95889.9|95839.9|95894.6|95844.6|95888.5|95838.5|41
1650862760000|2022-04-25 04:59:20|95889.3|95839.3|95887.4|95837.4|95890.9|95840.9|95887.4|95837.4|38
1650862770000|2022-04-25 04:59:30|95887.6|95837.6|95889.9|95839.9|95895.4|95845.4|95886.6|95836.6|42
1650862780000|2022-04-25 04:59:40|95889.7|95839.7|95890.5|95840.5|95895.3|95845.3|95889.2|95839.2|31
1650862790000|2022-04-25 04:59:50|95890.7|95840.7|95887|95837|95890.9|95840.9|95887|95837|22
1650862800000|2022-04-25 05:00:00|95887.3|95837.3|95887.5|95837.5|95890.2|95840.2|95884.4|95834.4|57
1650862810000|2022-04-25 05:00:10|95887.9|95837.9|95886|95836|95890.9|95840.9|95885.5|95835.5|46
1650862820000|2022-04-25 05:00:20|95886.1|95836.1|95885.9|95835.9|95886.9|95836.9|95882.9|95832.9|47
1650862830000|2022-04-25 05:00:30|95885.8|95835.8|95888.8|95838.8|95888.8|95838.8|95884.5|95834.5|26
1650862840000|2022-04-25 05:00:40|95885.2|95835.2|95884.5|95834.5|95888.6|95838.6|95883.2|95833.2|35
1650862850000|2022-04-25 05:00:50|95883.4|95833.4|95883.7|95833.7|95885.3|95835.3|95883.3|95833.3|17
1650862860000|2022-04-25 05:01:00|95884|95834|95882.5|95832.5|95885.7|95835.7|95881.6|95831.6|35
1650862870000|2022-04-25 05:01:10|95881.9|95831.9|95886.2|95836.2|95886.5|95836.5|95881.4|95831.4|34
1650862880000|2022-04-25 05:01:20|95886.4|95836.4|95889.6|95839.6|95889.6|95839.6|95885.8|95835.8|36
1650862890000|2022-04-25 05:01:30|95889.1|95839.1|95894|95844|95894.9|95844.9|95889.1|95839.1|29
1650862900000|2022-04-25 05:01:40|95892.5|95842.5|95891.6|95841.6|95898.1|95848.1|95891.4|95841.4|43
1650862910000|2022-04-25 05:01:50|95892.4|95842.4|95891.2|95841.2|95896|95846|95888.1|95838.1|40
1650862920000|2022-04-25 05:02:00|95890.9|95840.9|95889.9|95839.9|95891.6|95841.6|95889.3|95839.3|28
1650862930000|2022-04-25 05:02:10|95888.5|95838.5|95937.1|95887.1|95957.7|95897.1|95888.3|95838.3|54
1650862940000|2022-04-25 05:02:20|95937|95887|95933.9|95883.9|95937.1|95887.1|95933|95883|37
1650862950000|2022-04-25 05:02:30|95934|95884|95933.2|95883.2|95934|95884|95932.4|95882.4|31
1650862960000|2022-04-25 05:02:40|95933.3|95883.3|95937.2|95887.2|95942.5|95888.1|95932.3|95872.3|38
1650862970000|2022-04-25 05:02:50|95937.3|95887.3|95940.4|95890.4|95952.3|95893.7|95934.5|95882.3|38
1650862980000|2022-04-25 05:03:00|95940.3|95890.3|95940.1|95890.1|95940.6|95890.6|95935.5|95885.5|38
1650862990000|2022-04-25 05:03:10|95939.9|95889.9|95938.6|95888.6|95939.9|95889.9|95937.3|95887.3|23
1650863000000|2022-04-25 05:03:20|95938.4|95888.4|95937.9|95887.9|95939.4|95889.4|95935.5|95885.5|21
1650863010000|2022-04-25 05:03:30|95937.8|95887.8|95964.1|95914.1|95983.5|95916.1|95937.8|95887.8|61
1650863020000|2022-04-25 05:03:40|95964.4|95914.4|95969.3|95919.3|95994.1|95930.9|95964.4|95909.3|59
1650863030000|2022-04-25 05:03:50|95970.9|95920.9|95974.9|95924.9|95974.9|95924.9|95970.2|95920.2|39
1650863040000|2022-04-25 05:04:00|95974.4|95924.4|95977.5|95927.5|95988.9|95929.5|95973.3|95916|38
1650863050000|2022-04-25 05:04:10|95979.3|95929.3|95980.2|95930.2|95992.1|95930.5|95977.4|95916.4|30
1650863060000|2022-04-25 05:04:20|95980.5|95930.5|95995.5|95924.1|95997.7|95934.8|95980.2|95919.5|39
1650863070000|2022-04-25 05:04:30|95995.6|95924.2|95984.3|95934.3|95997.4|95934.9|95983.4|95924.2|25
1650863080000|2022-04-25 05:04:40|95984.6|95934.6|95986.3|95936.3|95986.3|95936.3|95983.5|95933.5|25
1650863090000|2022-04-25 05:04:50|95986.5|95936.5|95985.2|95935.2|95987.5|95937.5|95984.1|95934.1|43
1650863100000|2022-04-25 05:05:00|95984.6|95934.6|95989.5|95939.5|95990|95940|95983.9|95933.9|46
1650863110000|2022-04-25 05:05:10|95989.4|95939.4|95992.1|95942.1|96003.1|95945.2|95987.8|95927.6|45
1650863120000|2022-04-25 05:05:20|95991.9|95941.9|95992.4|95942.4|96005.9|95945.3|95991.1|95932.3|29
1650863130000|2022-04-25 05:05:30|95992.7|95942.7|96004.8|95954.8|96013.9|95957.4|95992.7|95935.1|39
1650863140000|2022-04-25 05:05:40|96002|95952|96018.4|95939.9|96019.7|95953.2|95996.8|95937.3|54
1650863150000|2022-04-25 05:05:50|96018|95940.5|96019.1|95943.5|96021.2|95945|96014.6|95940.1|37
1650863160000|2022-04-25 05:06:00|96017.9|95944.4|96009|95959|96023.4|95960.7|96008.9|95940.1|43
1650863170000|2022-04-25 05:06:10|96003.1|95953.1|96018.7|95942.5|96019.6|95959.2|96003.1|95941.4|45
1650863180000|2022-04-25 05:06:20|96018.5|95943|96003.4|95953.4|96025.3|95957.5|96002.9|95942.4|36
1650863190000|2022-04-25 05:06:30|96003.1|95953.1|96015.9|95945.6|96016.7|95955.9|96002.2|95941.7|29
1650863200000|2022-04-25 05:06:40|96016|95945.7|96016.9|95944.2|96016.9|95956|96003.2|95944.2|31
1650863210000|2022-04-25 05:06:50|96016.8|95944.1|96004.8|95954.8|96021.8|95960.5|96004.8|95943.3|41
1650863220000|2022-04-25 05:07:00|96015.1|95944.9|96005|95955|96019.5|95957.5|96002.8|95943.9|37
1650863230000|2022-04-25 05:07:10|96005.1|95955.1|96015.3|95945.3|96017.4|95958.4|96003.7|95944.7|35
1650863240000|2022-04-25 05:07:20|96016.8|95946.7|96004.3|95954.3|96016.8|95956.7|96003.5|95942.2|32
1650863250000|2022-04-25 05:07:30|96004.4|95954.4|96023|95946.5|96045|95965.6|96004.4|95945.3|54
1650863260000|2022-04-25 05:07:40|96025.1|95946|96026.9|95950.6|96029.9|95963.2|96012.8|95943.9|27
1650863270000|2022-04-25 05:07:50|96024|95953.1|96018.5|95946.8|96028.9|95965.1|96011.5|95946.8|38
1650863280000|2022-04-25 05:08:00|96007.5|95957.5|96021|95948|96025.8|95965.1|96007.5|95946.1|41
1650863290000|2022-04-25 05:08:10|96008.6|95958.6|96010.9|95960.9|96026.2|95965.5|96008.6|95948.3|45
1650863300000|2022-04-25 05:08:20|96011|95961|96021.7|95950.5|96023.1|95961.6|96010.7|95949.9|23
1650863310000|2022-04-25 05:08:30|96021.4|95950.7|96013.9|95963.9|96022.4|95964.9|96010.8|95950.2|24
1650863320000|2022-04-25 05:08:40|96013.4|95963.4|96008.3|95958.3|96013.8|95963.8|96008.3|95958.3|32
1650863330000|2022-04-25 05:08:50|96008.9|95958.9|96012.9|95962.9|96016.8|95966.8|96008.5|95958.5|43
1650863340000|2022-04-25 05:09:00|96012.7|95962.7|96011.7|95961.7|96026.6|95967.1|96010.4|95950|39
1650863350000|2022-04-25 05:09:10|96011.6|95961.6|96024.1|95949.8|96027.2|95966|96010.8|95948.5|34
1650863360000|2022-04-25 05:09:20|96025.1|95949.3|96019.3|95947.1|96025.1|95960.4|96007.6|95946|31
1650863370000|2022-04-25 05:09:30|96019.4|95947|96018|95947.1|96046.8|95961.2|96006.3|95946.4|37
1650863380000|2022-04-25 05:09:40|96018.2|95947|96004.9|95954.9|96020.3|95958.8|96004.5|95943.5|35
1650863390000|2022-04-25 05:09:50|96004.8|95954.8|95999.9|95949.9|96016.7|95955.4|95998.8|95936.6|30
1650863400000|2022-04-25 05:10:00|96012.4|95939.3|95993.1|95943.1|96012.4|95947.7|95992.7|95931|49
1650863410000|2022-04-25 05:10:10|95994|95944|95993|95943|96006.8|95944.5|95993|95929.5|35
1650863420000|2022-04-25 05:10:20|96003.3|95933.3|96000|95950|96012.5|95953.6|95993.3|95932.5|34
1650863430000|2022-04-25 05:10:30|96010.6|95938.6|96000.5|95950.5|96010.6|95953.4|95997|95938.6|50
1650863440000|2022-04-25 05:10:40|96000.8|95950.8|95998.2|95948.2|96000.8|95950.8|95997.7|95947.7|25
1650863450000|2022-04-25 05:10:50|95998.3|95948.3|95996.4|95946.4|96006.5|95948.7|95992.1|95935.3|42
1650863460000|2022-04-25 05:11:00|95996.9|95946.9|96008.7|95958.7|96021.3|95959|95996.6|95940.1|43
1650863470000|2022-04-25 05:11:10|96008.3|95958.3|96025.6|95946.7|96025.6|95961.1|96008.3|95946.7|45
1650863480000|2022-04-25 05:11:20|96025.5|95947.1|96019.7|95949.6|96025.5|95962|96010.5|95947.1|33
1650863490000|2022-04-25 05:11:30|96020.1|95949.2|96027.4|95956.5|96039.3|95971.1|96016.1|95948.6|59
1650863500000|2022-04-25 05:11:40|96016|95966|96016.1|95966.1|96029.1|95971.1|96016|95958.4|57
1650863510000|2022-04-25 05:11:50|96016.5|95966.5|96017.3|95967.3|96020.6|95970.6|96016.5|95966.5|39
1650863520000|2022-04-25 05:12:00|96017.2|95967.2|96012.6|95962.6|96026.9|95967.2|96010.9|95953.6|38
1650863530000|2022-04-25 05:12:10|96012.4|95962.4|96011.5|95961.5|96032.8|95966|96009.1|95949.2|32
1650863540000|2022-04-25 05:12:20|96011.8|95961.8|96013.6|95963.6|96025|95964.7|96010.5|95949.2|32
1650863550000|2022-04-25 05:12:30|96013.4|95963.4|96011.5|95961.5|96036|95967.1|96010.2|95949.2|47
1650863560000|2022-04-25 05:12:40|96011.3|95961.3|96025.6|95950.2|96025.7|95963.6|96011.3|95949.5|30
1650863570000|2022-04-25 05:12:50|96017|95967|96036.8|95957.8|96039.6|95970.8|96013.2|95954.4|51
1650863580000|2022-04-25 05:13:00|96035.6|95959.2|96026.4|95955.8|96036.3|95968.2|96017|95955|59
1650863590000|2022-04-25 05:13:10|96026.6|95956|96022.3|95950.6|96044.1|95964.3|96010.3|95950.4|56
1650863600000|2022-04-25 05:13:20|96021.3|95950.9|96007.5|95957.5|96035.3|95962.9|96006.4|95941.4|62
1650863610000|2022-04-25 05:13:30|96008|95958|96007.7|95957.7|96020.2|95958|96006.4|95945|41
1650863620000|2022-04-25 05:13:40|96007.9|95957.9|96013.9|95963.9|96026.1|95968.2|96007.9|95948.9|38
1650863630000|2022-04-25 05:13:50|96024.3|95950.5|96009.4|95959.4|96029.4|95964.4|96007.5|95947.5|42
1650863640000|2022-04-25 05:14:00|96009.6|95959.6|96011.1|95961.1|96025|95963.8|96009.5|95945.2|33
1650863650000|2022-04-25 05:14:10|96010.7|95960.7|96012.5|95962.5|96029.2|95963.4|96008.7|95948.3|33
1650863660000|2022-04-25 05:14:20|96011.5|95961.5|96012.7|95962.7|96022.6|95963.2|96009.9|95948.5|21
1650863670000|2022-04-25 05:14:30|96011.5|95961.5|96011.6|95961.6|96021.6|95961.9|96009.7|95949.9|25
1650863680000|2022-04-25 05:14:40|96011.5|95961.5|96014|95964|96032.8|95968.5|96011.2|95950.5|55
1650863690000|2022-04-25 05:14:50|96025|95951.6|96014|95964|96029.3|95967.3|96007.1|95945.2|58
1650863700000|2022-04-25 05:15:00|96022|95951.7|96009|95959|96022|95965.5|96009|95946|41
1650863710000|2022-04-25 05:15:10|96009.2|95959.2|95990.1|95940.1|96019.7|95961|95988.6|95928.8|43
1650863720000|2022-04-25 05:15:20|95990.6|95940.6|95990.2|95940.2|96002.7|95940.6|95983.2|95924.5|42
1650863730000|2022-04-25 05:15:30|96000.9|95929.1|96000.6|95929.4|96004.7|95944.9|95991.4|95926.3|27
1650863740000|2022-04-25 05:15:40|96000.5|95929.5|96004.4|95933.9|96004.7|95943.6|95993|95927.9|34
1650863750000|2022-04-25 05:15:50|96004.2|95943.5|96006.6|95936.5|96008.7|95948.1|95993.5|95933.3|33
1650863760000|2022-04-25 05:16:00|95998.2|95948.2|95995|95945|95999.1|95949.1|95992.7|95942.7|35
1650863770000|2022-04-25 05:16:10|95995.1|95945.1|95994.5|95944.5|95997|95947|95993.3|95943.3|27
1650863780000|2022-04-25 05:16:20|95994.7|95944.7|95993.8|95943.8|96005.8|95946.8|95992.7|95930.2|36
1650863790000|2022-04-25 05:16:30|95993.6|95943.6|96002.2|95928.6|96006|95945.3|95990.5|95928.4|32
1650863800000|2022-04-25 05:16:40|96001.7|95928.1|96004.2|95931.6|96004.2|95942|95986.3|95926.5|36
1650863810000|2022-04-25 05:16:50|95992.6|95942.6|95991.4|95941.4|96013.5|95944.6|95990.2|95929.9|45
1650863820000|2022-04-25 05:17:00|95990.9|95940.9|95991.1|95941.1|96004.2|95943.9|95990|95929.5|38
1650863830000|2022-04-25 05:17:10|95991|95941|96010.6|95939.4|96011.4|95949.7|95991|95931.9|53
1650863840000|2022-04-25 05:17:20|96010.7|95939.3|96008.2|95937.3|96012.4|95948|95997.4|95936.4|29
1650863850000|2022-04-25 05:17:30|96007.6|95935.3|96008.7|95934.8|96008.7|95935.3|96005.3|95932.5|21
1650863860000|2022-04-25 05:17:40|95997.6|95934.9|95999.4|95949.4|95999.6|95949.6|95997.2|95934.9|17
1650863870000|2022-04-25 05:17:50|95999.3|95949.3|95998.7|95948.7|95999.3|95949.3|95997|95947|26
1650863880000|2022-04-25 05:18:00|95998.4|95948.4|96012|95937.7|96012|95950.1|95996.1|95932.8|41
1650863890000|2022-04-25 05:18:10|96011.4|95936.2|96009.7|95936.8|96011.4|95949.7|95999.7|95932.9|41
1650863900000|2022-04-25 05:18:20|96011|95936.9|96011.8|95939|96012.8|95939|96006.6|95933.8|28
1650863910000|2022-04-25 05:18:30|96011.5|95938.7|95996.6|95946.6|96011.6|95949.2|95996|95937.4|16
1650863920000|2022-04-25 05:18:40|95997.3|95947.3|95995.7|95945.7|95998.2|95948.2|95994.9|95944.9|29
1650863930000|2022-04-25 05:18:50|95996.1|95946.1|95998.6|95948.6|95999|95949|95995.9|95945.9|16
1650863940000|2022-04-25 05:19:00|95998.5|95948.5|96010.2|95934.7|96011.4|95949.9|95996.2|95934|28
1650863950000|2022-04-25 05:19:10|96012.1|95939.1|96006.4|95935.7|96014.2|95951.8|96001.6|95933|24
1650863960000|2022-04-25 05:19:20|96007.1|95935.9|96011.5|95940.5|96011.6|95940.6|96007.1|95934.7|30
1650863970000|2022-04-25 05:19:30|96011.3|95940.3|96002.6|95952.6|96011.3|95953.5|96000|95940.3|12
1650863980000|2022-04-25 05:19:40|96002.8|95952.8|95997.9|95947.9|96003|95953|95995.6|95945.6|34
1650863990000|2022-04-25 05:19:50|95997.7|95947.7|96011.4|95939.4|96011.4|95951.7|95997.3|95939.1|22
1650864000000|2022-04-25 05:20:00|96000.4|95950.4|95994.6|95944.6|96012.8|95951.1|95992.6|95938.5|26
1650864010000|2022-04-25 05:20:10|95997.2|95947.2|96016|95943.8|96016|95955.3|95997.2|95943.6|26
1650864020000|2022-04-25 05:20:20|96016.7|95944.1|96003.4|95953.4|96019.6|95968.7|96003.4|95942|36
1650864030000|2022-04-25 05:20:30|96003.5|95953.5|95990.6|95940.6|96017.8|95958.7|95990.6|95940.6|27
1650864040000|2022-04-25 05:20:40|95980.1|95930.1|95932.4|95853.3|95993.4|95930.1|95932.1|95849.2|57
1650864050000|2022-04-25 05:20:50|95933.3|95852.5|95939.4|95856.5|95939.8|95857.4|95933.3|95852.2|43
1650864060000|2022-04-25 05:21:00|95938.2|95856.7|95934.4|95858.7|95939.6|95859.7|95933.9|95852.8|51
1650864070000|2022-04-25 05:21:10|95933.7|95858.5|95970.9|95892.6|95976|95897.3|95933.7|95858.3|35
1650864080000|2022-04-25 05:21:20|95971.9|95890.4|95964.2|95888.3|95971.9|95903.3|95950.7|95883.5|47
1650864090000|2022-04-25 05:21:30|95968.6|95887.2|95963.9|95886|95968.6|95899.5|95947.7|95879.9|53
1650864100000|2022-04-25 05:21:40|95963.8|95886.6|95952.2|95875.2|95967.9|95903.5|95945.1|95875.2|60
1650864110000|2022-04-25 05:21:50|95933.9|95860.1|95920.6|95844.5|95933.9|95860.1|95907|95838.7|49
1650864120000|2022-04-25 05:22:00|95918.9|95845.3|95909.6|95837.5|95925.2|95859.3|95903|95836.9|49
1650864130000|2022-04-25 05:22:10|95910.8|95839.3|95918.7|95843.8|95921.3|95845.6|95907.8|95835.7|40
1650864140000|2022-04-25 05:22:20|95920.3|95843.7|95920.2|95845.2|95924.9|95845.6|95918.1|95839.6|49
1650864150000|2022-04-25 05:22:30|95919.7|95845.5|95907.9|95857.9|95922.7|95859.4|95906.7|95844.5|44
1650864160000|2022-04-25 05:22:40|95906.1|95856.1|95907.1|95857.1|95910.5|95860.5|95905.4|95855.4|48
1650864170000|2022-04-25 05:22:50|95907.2|95857.2|95907.3|95857.3|95912.6|95862.6|95906.6|95856.6|28
1650864180000|2022-04-25 05:23:00|95908.2|95858.2|95927.2|95853.6|95931.3|95861.8|95908.2|95848.8|60
1650864190000|2022-04-25 05:23:10|95927.1|95854|95931.4|95857.2|95931.7|95857.8|95926.3|95850.2|29
1650864200000|2022-04-25 05:23:20|95931.7|95855.9|95928.9|95855.1|95934.8|95857.1|95927.2|95851.4|48
1650864210000|2022-04-25 05:23:30|95929.3|95853.2|95932|95859.2|95932.2|95868.5|95917.1|95853.2|49
1650864220000|2022-04-25 05:23:40|95933.2|95858.6|95932.4|95858.2|95937.4|95862.3|95931.9|95857.6|51
1650864230000|2022-04-25 05:23:50|95933|95858|95925|95875|95933.7|95876.3|95921.7|95857.6|47
1650864240000|2022-04-25 05:24:00|95923.2|95873.2|95921.7|95871.7|95923.9|95873.9|95921.1|95871.1|28
1650864250000|2022-04-25 05:24:10|95921.8|95871.8|95921.4|95871.4|95923.4|95873.4|95919.8|95869.8|29
1650864260000|2022-04-25 05:24:20|95921.5|95871.5|95920.9|95870.9|95937.3|95871.5|95918.8|95857.7|38
1650864270000|2022-04-25 05:24:30|95920.8|95870.8|95929.5|95857.3|95931.9|95871.2|95918.6|95857.1|24
1650864280000|2022-04-25 05:24:40|95930|95857.2|95931|95858.4|95933.3|95867.1|95916.7|95856.9|39
1650864290000|2022-04-25 05:24:50|95918.5|95868.5|95920.1|95870.1|95921.2|95871.2|95917.8|95867.8|35
1650864300000|2022-04-25 05:25:00|95920.7|95870.7|95918.7|95868.7|95920.8|95870.8|95917|95867|34
1650864310000|2022-04-25 05:25:10|95917.9|95867.9|95922.5|95851.2|95930.2|95870|95911.6|95845.8|51
1650864320000|2022-04-25 05:25:20|95922.8|95849.6|95909.6|95859.6|95926.5|95862.1|95909.4|95848.5|54
1650864330000|2022-04-25 05:25:30|95919.1|95848.9|95920.6|95849.2|95921.5|95859.3|95908.6|95848|34
1650864340000|2022-04-25 05:25:40|95920.2|95849.1|95910.5|95860.5|95924.6|95862.6|95908.5|95848.8|46
1650864350000|2022-04-25 05:25:50|95910.3|95860.3|95910.8|95860.8|95911.5|95861.5|95908.1|95858.1|47
1650864360000|2022-04-25 05:26:00|95910.9|95860.9|95912.6|95862.6|95917.2|95867.2|95910.3|95860.3|57
1650864370000|2022-04-25 05:26:10|95913.5|95863.5|95910.5|95860.5|95924.7|95863.5|95910.1|95847.7|35
1650864380000|2022-04-25 05:26:20|95911.3|95861.3|95925.7|95851.7|95926.7|95863.4|95909|95851.1|33
1650864390000|2022-04-25 05:26:30|95923.6|95852.6|95919.3|95846.3|95925.1|95852.6|95919.2|95846.3|37
1650864400000|2022-04-25 05:26:40|95919.5|95845.8|95912.6|95862.6|95919.6|95862.6|95906.8|95845.6|31
1650864410000|2022-04-25 05:26:50|95912.5|95862.5|95904.9|95854.9|95914.9|95864.9|95904.7|95854.7|39
1650864420000|2022-04-25 05:27:00|95905.3|95855.3|95910.2|95860.2|95922.2|95860.8|95901.9|95846.6|38
1650864430000|2022-04-25 05:27:10|95908.8|95858.8|95915.8|95841.4|95919.7|95859|95905.6|95841.4|38
1650864440000|2022-04-25 05:27:20|95913.8|95841.1|95912.9|95841.2|95916.8|95844.2|95912.8|95839.7|36
1650864450000|2022-04-25 05:27:30|95912.3|95840.6|95904|95854|95915|95857.1|95900.6|95840.6|36
1650864460000|2022-04-25 05:27:40|95905.8|95855.8|95902|95852|95905.8|95855.8|95901.9|95851.9|38
1650864470000|2022-04-25 05:27:50|95901.9|95851.9|95908.7|95833.9|95909.5|95852.8|95894.1|95832.1|44
1650864480000|2022-04-25 05:28:00|95906.1|95834.8|95899.8|95849.8|95915.5|95851.1|95894.7|95833.9|56
1650864490000|2022-04-25 05:28:10|95910.8|95839.9|95908.6|95836.7|95912|95849.7|95899|95836.3|46
1650864500000|2022-04-25 05:28:20|95908.7|95836.5|95901.4|95851.4|95912.9|95855.4|95898.7|95836.5|48
1650864510000|2022-04-25 05:28:30|95902.5|95852.5|95901.3|95851.3|95902.5|95852.5|95899.6|95849.6|28
1650864520000|2022-04-25 05:28:40|95901.8|95851.8|95906.7|95834.6|95908.9|95853.3|95895.6|95833.2|50
1650864530000|2022-04-25 05:28:50|95906.8|95830.8|95906.2|95833.1|95909.4|95835.4|95904.9|95830.1|32
1650864540000|2022-04-25 05:29:00|95906.5|95833.4|95906.4|95835.8|95910.7|95845.9|95895.9|95827.3|36
1650864550000|2022-04-25 05:29:10|95907.6|95836.1|95908.3|95836.8|95908.8|95847.3|95895.9|95836|33
1650864560000|2022-04-25 05:29:20|95908.4|95837.5|95901.6|95851.6|95909.6|95852.5|95898.2|95837.5|24
1650864570000|2022-04-25 05:29:30|95900.7|95850.7|95888.1|95838.1|95903.3|95850.9|95888.1|95826.2|34
1650864580000|2022-04-25 05:29:40|95889.9|95839.9|95908|95833.5|95909.6|95847.8|95889.7|95829.8|40
1650864590000|2022-04-25 05:29:50|95908.5|95833.6|95914.9|95838.7|95915|95849.7|95899.4|95832.3|47
1650864600000|2022-04-25 05:30:00|95915|95839|95907.6|95834.8|95915|95851.6|95895.7|95832.1|47
1650864610000|2022-04-25 05:30:10|95907.5|95835.7|95894.1|95844.1|95908|95845.6|95893.7|95833.2|41
1650864620000|2022-04-25 05:30:20|95894|95844|95895.4|95845.4|95896.8|95846.8|95892.5|95842.5|33
1650864630000|2022-04-25 05:30:30|95895.1|95845.1|95895.4|95845.4|95899|95849|95894.8|95844.8|31
1650864640000|2022-04-25 05:30:40|95895|95845|95911.7|95841.6|95915.4|95851.2|95894.5|95834.8|40
1650864650000|2022-04-25 05:30:50|95912.7|95841.4|95899.6|95849.6|95912.7|95850.1|95898.8|95837.9|44
1650864660000|2022-04-25 05:31:00|95900.2|95850.2|95910.1|95839.3|95910.1|95850.2|95898.9|95838.3|30
1650864670000|2022-04-25 05:31:10|95899.6|95849.6|95889.1|95839.1|95910.6|95850.7|95886.4|95825.5|46
1650864680000|2022-04-25 05:31:20|95889.6|95839.6|95907.9|95833.4|95912.8|95844.8|95888|95828.5|49
1650864690000|2022-04-25 05:31:30|95911.8|95832|95892.8|95842.8|95913.4|95843.2|95892.8|95831.1|57
1650864700000|2022-04-25 05:31:40|95904.4|95831.5|95904.6|95831.7|95905.3|95842.3|95891.8|95831.3|25
1650864710000|2022-04-25 05:31:50|95903.7|95832.3|95898.7|95848.7|95909.7|95849.2|95892.6|95831.9|32
1650864720000|2022-04-25 05:32:00|95898.1|95848.1|95891.7|95841.7|95898.5|95848.5|95891.4|95841.4|45
1650864730000|2022-04-25 05:32:10|95895.1|95845.1|95892.5|95842.5|95895.2|95845.2|95891.4|95841.4|28
1650864740000|2022-04-25 05:32:20|95894.3|95844.3|95905.8|95835.2|95906.4|95847.9|95892.6|95831.9|41
1650864750000|2022-04-25 05:32:30|95895.1|95845.1|95895.1|95845.1|95904.3|95846.5|95887.7|95829.8|42
1650864760000|2022-04-25 05:32:40|95895|95845|95891.1|95841.1|95904.7|95846.2|95889.7|95831.1|42
1650864770000|2022-04-25 05:32:50|95891.3|95841.3|95888.8|95838.8|95900.5|95841.3|95887.9|95827.7|21
1650864780000|2022-04-25 05:33:00|95889.4|95839.4|95890.1|95840.1|95899|95840.1|95887.2|95828.7|27
1650864790000|2022-04-25 05:33:10|95889.8|95839.8|95886.3|95836.3|95896.9|95842.5|95881.5|95823.4|48
1650864800000|2022-04-25 05:33:20|95894.8|95822.9|95896.7|95846.7|95897.9|95847.9|95884.2|95822.9|41
1650864810000|2022-04-25 05:33:30|95896.2|95846.2|95897.9|95847.9|95906.8|95847.9|95894.5|95830.5|42
1650864820000|2022-04-25 05:33:40|95898.9|95848.9|95892.9|95842.9|95898.9|95848.9|95888.9|95838.9|47
1650864830000|2022-04-25 05:33:50|95893.2|95843.2|95896.7|95846.7|95897.1|95847.1|95890.2|95840.2|32
1650864840000|2022-04-25 05:34:00|95896.2|95846.2|95892.1|95842.1|95909.6|95846.3|95877.8|95827.5|48
1650864850000|2022-04-25 05:34:10|95896.9|95846.9|95888.5|95838.5|95905.8|95847.4|95887.9|95827.5|54
1650864860000|2022-04-25 05:34:20|95889.3|95839.3|95892.3|95842.3|95910.7|95843|95887.1|95826.3|46
1650864870000|2022-04-25 05:34:30|95892.1|95842.1|95906.3|95835|95910.5|95845.8|95890.4|95831.7|60
1650864880000|2022-04-25 05:34:40|95906.5|95835.2|95895.5|95845.5|95910.5|95845.8|95894.8|95833.6|51
1650864890000|2022-04-25 05:34:50|95895.3|95845.3|95896.6|95846.6|95917.7|95850.1|95895.1|95835.7|59
1650864900000|2022-04-25 05:35:00|95896.9|95846.9|95896.2|95846.2|95898.8|95848.8|95894.8|95844.8|58
1650864910000|2022-04-25 05:35:10|95896.5|95846.5|95908.6|95858.6|95923.6|95864.2|95896.5|95844.1|57
1650864920000|2022-04-25 05:35:20|95908.5|95858.5|95906.2|95856.2|95917.4|95861.2|95900.7|95846.9|53
1650864930000|2022-04-25 05:35:30|95906.7|95856.7|95904.9|95854.9|95908.6|95858.6|95904.5|95854.5|39
1650864940000|2022-04-25 05:35:40|95905.4|95855.4|95904.3|95854.3|95906.3|95856.3|95904.3|95854.3|21
1650864950000|2022-04-25 05:35:50|95904.6|95854.6|95911.2|95861.2|95911.2|95861.2|95902.6|95852.6|33
1650864960000|2022-04-25 05:36:00|95912.7|95862.7|95907.4|95857.4|95914|95864|95907.4|95857.4|47
1650864970000|2022-04-25 05:36:10|95907|95857|95908.4|95858.4|95913|95863|95906.9|95856.9|45
1650864980000|2022-04-25 05:36:20|95907.8|95857.8|95908.9|95858.9|95910.4|95860.4|95905.7|95855.7|34
1650864990000|2022-04-25 05:36:30|95909|95859|95910.8|95860.8|95912.7|95862.7|95908.1|95858.1|28
1650865000000|2022-04-25 05:36:40|95910.9|95860.9|95912.5|95862.5|95912.6|95862.6|95909.1|95859.1|17
1650865010000|2022-04-25 05:36:50|95912.4|95862.4|95914.2|95864.2|95917|95867|95911.2|95861.2|39
1650865020000|2022-04-25 05:37:00|95914.3|95864.3|95920.7|95870.7|95921.4|95871.4|95914.3|95864.3|48
1650865030000|2022-04-25 05:37:10|95920.5|95870.5|95924.1|95874.1|95933.7|95875.6|95920.5|95861.2|62
1650865040000|2022-04-25 05:37:20|95924|95874|95920|95870|95933.8|95874|95920|95859.1|41
1650865050000|2022-04-25 05:37:30|95920.5|95870.5|95924.5|95874.5|95924.9|95874.9|95919.6|95869.6|32
1650865060000|2022-04-25 05:37:40|95924.8|95874.8|95920|95870|95924.8|95874.8|95919.9|95869.9|37
1650865070000|2022-04-25 05:37:50|95920.1|95870.1|95923.2|95873.2|95925.9|95875.9|95920.1|95870.1|47
1650865080000|2022-04-25 05:38:00|95924.4|95874.4|95922|95872|95925.3|95875.3|95919|95869|43
1650865090000|2022-04-25 05:38:10|95922.5|95872.5|95923.2|95873.2|95924.8|95874.8|95920.5|95870.5|33
1650865100000|2022-04-25 05:38:20|95922.7|95872.7|95927.1|95877.1|95927.1|95877.1|95920.9|95870.9|33
1650865110000|2022-04-25 05:38:30|95926.4|95876.4|95927.1|95877.1|95927.5|95877.5|95922.6|95872.6|32
1650865120000|2022-04-25 05:38:40|95927.3|95877.3|95924.5|95874.5|95927.9|95877.9|95924.4|95874.4|30
1650865130000|2022-04-25 05:38:50|95925.2|95875.2|95925.2|95875.2|95926.4|95876.4|95921.7|95871.7|44
1650865140000|2022-04-25 05:39:00|95925.3|95875.3|95926.1|95876.1|95926.3|95876.3|95920.5|95870.5|30
1650865150000|2022-04-25 05:39:10|95927.3|95877.3|95929.7|95879.7|95938.2|95879.7|95924.3|95861.4|47
1650865160000|2022-04-25 05:39:20|95940|95869.9|95937.1|95866.3|95940|95879.9|95926.6|95865.9|26
1650865170000|2022-04-25 05:39:30|95937.7|95865.7|95930.8|95880.8|95937.7|95886.1|95927|95865.7|33
1650865180000|2022-04-25 05:39:40|95930.6|95880.6|95924.9|95874.9|95931.2|95881.2|95922.6|95872.6|39
1650865190000|2022-04-25 05:39:50|95924.6|95874.6|95922|95872|95924.6|95874.6|95916.8|95866.8|43
1650865200000|2022-04-25 05:40:00|95921.9|95871.9|95924.3|95853.1|95927.7|95871.9|95916.8|95852.1|42
1650865210000|2022-04-25 05:40:10|95924|95853.4|95926.3|95852.6|95926.5|95854.8|95923.9|95852.5|28
1650865220000|2022-04-25 05:40:20|95925.4|95853.6|95919.9|95869.9|95925.6|95869.9|95914.5|95852.8|18
1650865230000|2022-04-25 05:40:30|95919.4|95869.4|95914.7|95864.7|95919.8|95869.8|95912.3|95862.3|18
1650865240000|2022-04-25 05:40:40|95911.5|95861.5|95902|95852|95915.1|95865.1|95901.2|95851.2|54
1650865250000|2022-04-25 05:40:50|95902.4|95852.4|95898.1|95848.1|95908.8|95853.8|95895.3|95830.1|42
1650865260000|2022-04-25 05:41:00|95897.9|95847.9|95896.3|95846.3|95906.7|95847.9|95894.1|95835.6|36
1650865270000|2022-04-25 05:41:10|95896.4|95846.4|95898.5|95848.5|95898.6|95848.6|95891.7|95841.7|39
1650865280000|2022-04-25 05:41:20|95898|95848|95901.5|95851.5|95901.9|95851.9|95897.5|95847.5|30
1650865290000|2022-04-25 05:41:30|95901.3|95851.3|95896.6|95846.6|95902.8|95852.8|95894.3|95844.3|29
1650865300000|2022-04-25 05:41:40|95897.1|95847.1|95906|95856|95916.8|95859.9|95897.1|95846|32
1650865310000|2022-04-25 05:41:50|95905.8|95855.8|95920.4|95849.9|95920.9|95861|95902.2|95844.6|43
1650865320000|2022-04-25 05:42:00|95920.5|95849.6|95909.8|95859.8|95923.7|95861.3|95908.9|95848.5|53
1650865330000|2022-04-25 05:42:10|95909.6|95859.6|95903|95853|95910.4|95860.4|95902.4|95852.4|30
1650865340000|2022-04-25 05:42:20|95903.3|95853.3|95908.3|95858.3|95908.4|95858.4|95894.7|95844.7|58
1650865350000|2022-04-25 05:42:30|95907.4|95857.4|95904|95854|95908.7|95858.7|95900.5|95850.5|39
1650865360000|2022-04-25 05:42:40|95905|95855|95899.4|95849.4|95905|95855|95893.5|95843.5|50
1650865370000|2022-04-25 05:42:50|95898.2|95848.2|95900.8|95830.5|95907|95848.2|95892.6|95827.7|52
1650865380000|2022-04-25 05:43:00|95900.9|95830.4|95888.8|95838.8|95905.3|95845.4|95888.7|95828.9|39
1650865390000|2022-04-25 05:43:10|95890|95840|95890.6|95840.6|95902.9|95843.4|95887.3|95828.7|53
1650865400000|2022-04-25 05:43:20|95890.5|95840.5|95876.2|95826.2|95892.5|95842.4|95876.2|95817.8|63
1650865410000|2022-04-25 05:43:30|95876.8|95826.8|95882.6|95808.5|95888.4|95829.7|95867.5|95806|56
1650865420000|2022-04-25 05:43:40|95881.3|95808|95869.6|95819.6|95886.4|95825|95860.1|95802.2|69
1650865430000|2022-04-25 05:43:50|95870.1|95820.1|95867.9|95817.9|95880.5|95821.4|95866.9|95804|42
1650865440000|2022-04-25 05:44:00|95868.1|95818.1|95870.3|95820.3|95870.8|95820.8|95867.9|95817.9|24
1650865450000|2022-04-25 05:44:10|95869.9|95819.9|95868|95818|95870.4|95820.4|95868|95818|38
1650865460000|2022-04-25 05:44:20|95870.2|95820.2|95873.8|95823.8|95873.8|95823.8|95870.2|95820.2|40
1650865470000|2022-04-25 05:44:30|95873.6|95823.6|95876.1|95826.1|95876.8|95826.8|95872.7|95822.7|25
1650865480000|2022-04-25 05:44:40|95876.3|95826.3|95878.8|95828.8|95878.8|95828.8|95874.9|95824.9|31
1650865490000|2022-04-25 05:44:50|95878.7|95828.7|95879.7|95829.7|95880.5|95830.5|95876.9|95826.9|33
1650865500000|2022-04-25 05:45:00|95880.1|95830.1|95880.9|95830.9|95882.7|95832.7|95880.1|95830.1|32
1650865510000|2022-04-25 05:45:10|95858.6|95808.6|95848|95798|95866.6|95808.6|95829.1|95764.4|60
1650865520000|2022-04-25 05:45:20|95847.9|95797.9|95848.9|95798.9|95849.2|95799.2|95846.6|95796.6|31
1650865530000|2022-04-25 05:45:30|95848.8|95798.8|95844.4|95794.4|95849.7|95799.7|95844.4|95794.4|29
1650865540000|2022-04-25 05:45:40|95844.5|95794.5|95843.8|95793.8|95849.8|95799.8|95843.8|95793.8|32
1650865550000|2022-04-25 05:45:50|95844|95794|95847|95797|95847.5|95797.5|95844|95794|24
1650865560000|2022-04-25 05:46:00|95846.9|95796.9|95848.8|95798.8|95850|95800|95846.8|95796.8|23
1650865570000|2022-04-25 05:46:10|95848.6|95798.6|95848.1|95798.1|95852.1|95802.1|95845.4|95795.4|26
1650865580000|2022-04-25 05:46:20|95838.5|95788.5|95855.5|95805.5|95856.3|95806.3|95838.5|95788.5|34
1650865590000|2022-04-25 05:46:30|95855.7|95805.7|95857.5|95807.5|95859.1|95809.1|95855.2|95805.2|33
1650865600000|2022-04-25 05:46:40|95857.7|95807.7|95855.2|95805.2|95858.5|95808.5|95855|95805|24
1650865610000|2022-04-25 05:46:50|95854.3|95804.3|95850.1|95800.1|95854.3|95804.3|95850.1|95800.1|27
1650865620000|2022-04-25 05:47:00|95850|95800|95854.3|95804.3|95856.7|95806.7|95849.3|95799.3|41
1650865630000|2022-04-25 05:47:10|95855.4|95805.4|95854|95804|95856.4|95806.4|95850.6|95800.6|38
1650865640000|2022-04-25 05:47:20|95854.3|95804.3|95857|95807|95857.1|95807.1|95853.7|95803.7|27
1650865650000|2022-04-25 05:47:30|95856.9|95806.9|95857.4|95807.4|95859.2|95809.2|95854.1|95804.1|28
1650865660000|2022-04-25 05:47:40|95857.6|95807.6|95857.4|95807.4|95858.1|95808.1|95856.2|95806.2|29
1650865670000|2022-04-25 05:47:50|95857.6|95807.6|95855.4|95805.4|95857.6|95807.6|95854.8|95804.8|13
1650865680000|2022-04-25 05:48:00|95855.6|95805.6|95858.4|95808.4|95858.4|95808.4|95854.8|95804.8|25
1650865690000|2022-04-25 05:48:10|95858|95808|95857.5|95807.5|95859.7|95809.7|95856.7|95806.7|32
1650865700000|2022-04-25 05:48:20|95858|95808|95859.8|95809.8|95862.8|95812.8|95857.9|95807.9|36
1650865710000|2022-04-25 05:48:30|95859.7|95809.7|95855.5|95805.5|95859.7|95809.7|95855.5|95805.5|36
1650865720000|2022-04-25 05:48:40|95858|95808|95858.1|95808.1|95859.7|95809.7|95855.7|95805.7|37
1650865730000|2022-04-25 05:48:50|95857.7|95807.7|95860.1|95810.1|95860.2|95810.2|95856.2|95806.2|32
1650865740000|2022-04-25 05:49:00|95859.8|95809.8|95859.3|95809.3|95860|95810|95858.6|95808.6|31
1650865750000|2022-04-25 05:49:10|95859.5|95809.5|95859.9|95809.9|95860.3|95810.3|95855.1|95805.1|33
1650865760000|2022-04-25 05:49:20|95859.5|95809.5|95856.8|95806.8|95859.5|95809.5|95854|95804|35
1650865770000|2022-04-25 05:49:30|95856.5|95806.5|95857.7|95807.7|95857.8|95807.8|95853.6|95803.6|21
1650865780000|2022-04-25 05:49:40|95857.6|95807.6|95854|95804|95859.8|95809.8|95853.4|95803.4|38
1650865790000|2022-04-25 05:49:50|95854.3|95804.3|95863.2|95813.2|95866.7|95816.7|95852.1|95802.1|39
1650865800000|2022-04-25 05:50:00|95862.9|95812.9|95867|95817|95867|95817|95862.9|95812.9|31
1650865810000|2022-04-25 05:50:10|95865.6|95815.6|95867|95817|95877|95817.6|95864.5|95805.5|44
1650865820000|2022-04-25 05:50:20|95866.8|95816.8|95870.9|95820.9|95871.6|95821.6|95866.7|95816.7|23
1650865830000|2022-04-25 05:50:30|95871.1|95821.1|95895.7|95845.7|95895.7|95845.7|95867.7|95810.8|59
1650865840000|2022-04-25 05:50:40|95896.2|95846.2|95892.1|95842.1|95901.3|95846.3|95889.9|95830.2|53
1650865850000|2022-04-25 05:50:50|95891.6|95841.6|95889.7|95839.7|95898.2|95846.8|95887.8|95827.2|38
1650865860000|2022-04-25 05:51:00|95889|95839|95892.6|95842.6|95894.1|95844.1|95888.8|95838.8|32
1650865870000|2022-04-25 05:51:10|95893.2|95843.2|95895.6|95845.6|95908.4|95848|95891|95827.8|47
1650865880000|2022-04-25 05:51:20|95897.2|95847.2|95888.2|95838.2|95910.6|95849.3|95888|95824.6|57
1650865890000|2022-04-25 05:51:30|95888.5|95838.5|95904.9|95834|95907.8|95846.8|95886.1|95828.9|46
1650865900000|2022-04-25 05:51:40|95905.3|95831.7|95904.6|95833.4|95905.9|95845.5|95892.8|95827.2|30
1650865910000|2022-04-25 05:51:50|95905.1|95832.5|95904.4|95833.9|95905.2|95844.5|95891.3|95830.3|36
1650865920000|2022-04-25 05:52:00|95904.5|95834|95893.4|95843.4|95910.4|95847.8|95893.3|95831.2|43
1650865930000|2022-04-25 05:52:10|95893.2|95843.2|95893.7|95843.7|95895.1|95845.1|95891.1|95841.1|30
1650865940000|2022-04-25 05:52:20|95894.3|95844.3|95892.4|95842.4|95899.5|95849.5|95891.3|95841.3|32
1650865950000|2022-04-25 05:52:30|95892.8|95842.8|95893.3|95843.3|95894.2|95844.2|95887.3|95837.3|38
1650865960000|2022-04-25 05:52:40|95893.6|95843.6|95892.6|95842.6|95893.8|95843.8|95889.8|95839.8|30
1650865970000|2022-04-25 05:52:50|95892.8|95842.8|95885.4|95835.4|95892.8|95842.8|95885.3|95835.3|46
1650865980000|2022-04-25 05:53:00|95885.7|95835.7|95911.8|95861.8|95922.7|95863.8|95885.7|95828.4|42
1650865990000|2022-04-25 05:53:10|95912|95862|95901.2|95851.2|95912.5|95862|95898.7|95839.5|55
1650866000000|2022-04-25 05:53:20|95900.7|95850.7|95904.1|95854.1|95904.1|95854.1|95897.9|95847.9|44
1650866010000|2022-04-25 05:53:30|95904|95854|95904.2|95854.2|95904.2|95854.2|95897.6|95847.6|50
1650866020000|2022-04-25 05:53:40|95903.7|95853.7|95892.6|95842.6|95903.7|95853.7|95892.6|95842.6|42
1650866030000|2022-04-25 05:53:50|95892.5|95842.5|95902.8|95852.8|95903.7|95853.1|95892.2|95832.7|41
1650866040000|2022-04-25 05:54:00|95902.9|95852.9|95906.2|95856.2|95906.9|95856.9|95900.7|95850.7|45
1650866050000|2022-04-25 05:54:10|95905.8|95855.8|95908.8|95858.8|95916.4|95859.5|95904.9|95844.1|34
1650866060000|2022-04-25 05:54:20|95908.2|95858.2|95905.6|95855.6|95910.4|95860.4|95902.5|95852.5|33
1650866070000|2022-04-25 05:54:30|95904.6|95854.6|95901.4|95851.4|95910.1|95857.5|95899|95836.9|36
1650866080000|2022-04-25 05:54:40|95913.1|95843|95902.9|95852.9|95913.3|95858.2|95902.2|95843|41
1650866090000|2022-04-25 05:54:50|95905.4|95855.4|95916.3|95866.3|95930.6|95871.4|95904.8|95850|40
1650866100000|2022-04-25 05:55:00|95916.4|95866.4|95915.7|95865.7|95928.5|95869.3|95912.5|95850.3|57
1650866110000|2022-04-25 05:55:10|95916.4|95866.4|95914.7|95864.7|95917.2|95867.2|95912.8|95862.8|46
1650866120000|2022-04-25 05:55:20|95915.3|95865.3|95917.6|95867.6|95929.7|95870.1|95913.8|95854.6|45
1650866130000|2022-04-25 05:55:30|95917.1|95867.1|95925.4|95875.4|95940.5|95881.2|95917.1|95854.3|58
1650866140000|2022-04-25 05:55:40|95926.1|95876.1|95922.3|95872.3|95936.9|95876.1|95922.2|95861.3|44
1650866150000|2022-04-25 05:55:50|95922.1|95872.1|95922.2|95872.2|95934.3|95872.6|95916|95857.1|37
1650866160000|2022-04-25 05:56:00|95921.2|95871.2|95928.3|95857.3|95932|95874.2|95915.9|95853.8|47
1650866170000|2022-04-25 05:56:10|95928.1|95856.1|95922.4|95872.4|95935.3|95874.2|95916.2|95854.3|42
1650866180000|2022-04-25 05:56:20|95922.2|95872.2|95943.4|95893.4|95945.6|95894.2|95922.2|95860.8|57
1650866190000|2022-04-25 05:56:30|95951|95878|95949.2|95899.2|95955.2|95900|95938.9|95875.6|56
1650866200000|2022-04-25 05:56:40|95948.9|95898.9|95966|95887.7|95973.2|95909.8|95946.1|95880|64
1650866210000|2022-04-25 05:56:50|95965.7|95885.3|95967.6|95885.9|95970.7|95891.2|95965|95884.1|60
1650866220000|2022-04-25 05:57:00|95966.9|95886.1|95953.4|95881.9|95966.9|95895.6|95940.7|95877.6|57
1650866230000|2022-04-25 05:57:10|95953.1|95883|95950.9|95880.7|95953.7|95894.6|95940.5|95874.6|53
1650866240000|2022-04-25 05:57:20|95950.5|95880.2|95951.6|95876.7|95953.9|95893.5|95936.6|95872.7|62
1650866250000|2022-04-25 05:57:30|95952|95876.6|95947.1|95871.6|95954.1|95889.5|95936.7|95868.4|65
1650866260000|2022-04-25 05:57:40|95947.2|95872.9|95940.6|95867|95953.7|95887.7|95934.7|95864.4|49
1650866270000|2022-04-25 05:57:50|95940.7|95868.2|95943.3|95864.8|95943.6|95868.9|95938|95863.7|46
1650866280000|2022-04-25 05:58:00|95943.2|95862.6|95929.5|95879.5|95950.1|95883.9|95928.8|95862.6|59
1650866290000|2022-04-25 05:58:10|95929.8|95879.8|95935.6|95863.7|95943.8|95881.5|95929.6|95863.7|47
1650866300000|2022-04-25 05:58:20|95934.7|95864.1|95934.1|95858.5|95939.7|95864.1|95932.4|95857.9|41
1650866310000|2022-04-25 05:58:30|95932.9|95858.9|95930.9|95853.9|95939.5|95869.9|95917.7|95848.3|65
1650866320000|2022-04-25 05:58:40|95931.3|95854.4|95927.9|95845.4|95935.7|95860.4|95927.7|95845.4|50
1650866330000|2022-04-25 05:58:50|95928|95843.8|95923.4|95843.5|95930.1|95862.4|95912.4|95841.3|62
1650866340000|2022-04-25 05:59:00|95923.8|95844|95916.7|95838.5|95926.9|95848.8|95916.6|95837.1|53
1650866350000|2022-04-25 05:59:10|95916.1|95840.4|95915.8|95836.1|95916.1|95840.9|95913.6|95832.7|41
1650866360000|2022-04-25 05:59:20|95916|95836.2|95902.8|95852.8|95918.2|95860.1|95902.6|95836|57
1650866370000|2022-04-25 05:59:30|95901.9|95851.9|95909.7|95830.5|95912|95852.9|95894|95826.3|56
1650866380000|2022-04-25 05:59:40|95908.9|95832.9|95904.9|95829.3|95909.7|95836.5|95904.9|95827.8|57
1650866390000|2022-04-25 05:59:50|95905.9|95824.4|95911.5|95832.3|95915.8|95832.5|95905.8|95824.4|58
1650866400000|2022-04-25 06:00:00|95907.8|95833.7|95899.7|95849.7|95909.1|95854.7|95897.7|95833.7|65
1650866410000|2022-04-25 06:00:10|95899.9|95849.9|95895|95845|95899.9|95849.9|95893.3|95843.3|54
1650866420000|2022-04-25 06:00:20|95895.2|95845.2|95886.2|95836.2|95896.8|95846.8|95886.2|95836.2|41
1650866430000|2022-04-25 06:00:30|95887.7|95837.7|95889.4|95839.4|95889.4|95839.4|95880.6|95830.6|52
1650866440000|2022-04-25 06:00:40|95889.5|95839.5|95889.6|95839.6|95893|95843|95888.3|95838.3|38
1650866450000|2022-04-25 06:00:50|95890.6|95840.6|95870.6|95820.6|95890.9|95840.9|95870.6|95820.6|42
1650866460000|2022-04-25 06:01:00|95872.3|95822.3|95870.3|95820.3|95876|95826|95869.8|95819.8|66
1650866470000|2022-04-25 06:01:10|95870.8|95820.8|95872.9|95822.9|95873.3|95823.3|95870.7|95820.7|44
1650866480000|2022-04-25 06:01:20|95872.8|95822.8|95879.1|95829.1|95885.1|95835.1|95872.8|95822.8|58
1650866490000|2022-04-25 06:01:30|95879|95829|95788.5|95705.2|95879|95829|95743.7|95689.6|73
1650866500000|2022-04-25 06:01:40|95786|95713.2|95802.4|95731.8|95811.9|95751.2|95786|95708.9|64
1650866510000|2022-04-25 06:01:50|95803.1|95731.5|95781.3|95731.3|95803.1|95742.4|95777.7|95715.2|67
1650866520000|2022-04-25 06:02:00|95781|95731|95783.6|95706.7|95793.5|95733.7|95778.1|95706.7|59
1650866530000|2022-04-25 06:02:10|95783|95706.2|95775.7|95701.1|95783|95717.9|95762.9|95700.5|53
1650866540000|2022-04-25 06:02:20|95775.3|95701.2|95784.2|95708.5|95786.7|95725|95762.1|95694.4|54
1650866550000|2022-04-25 06:02:30|95784.8|95703.5|95777.6|95727.6|95785.8|95731.5|95774.8|95703.5|48
1650866560000|2022-04-25 06:02:40|95778.3|95728.3|95784.7|95714.7|95787.9|95734|95774.2|95711.9|51
1650866570000|2022-04-25 06:02:50|95775.1|95725.1|95776.2|95726.2|95786.8|95726.6|95772.7|95709.5|41
1650866580000|2022-04-25 06:03:00|95776|95726|95803.6|95753.6|95823.6|95754.8|95776|95726|53
1650866590000|2022-04-25 06:03:10|95803.5|95753.5|95802.2|95752.2|95812.7|95753.5|95800.1|95739.9|40
1650866600000|2022-04-25 06:03:20|95802.3|95752.3|95816.7|95746.1|95817.7|95757.4|95801.5|95743.7|45
1650866610000|2022-04-25 06:03:30|95806.9|95756.9|95807.1|95757.1|95820.2|95761.8|95806.2|95743.8|54
1650866620000|2022-04-25 06:03:40|95807.5|95757.5|95807.4|95757.4|95809.7|95759.7|95806.9|95756.9|43
1650866630000|2022-04-25 06:03:50|95807.8|95757.8|95807|95757|95809.1|95759.1|95806.9|95756.9|38
1650866640000|2022-04-25 06:04:00|95806.9|95756.9|95809.4|95759.4|95826.8|95778.1|95798|95745.3|49
1650866650000|2022-04-25 06:04:10|95808.6|95758.6|95815.8|95765.8|95816.7|95766.7|95806.4|95756.4|45
1650866660000|2022-04-25 06:04:20|95816.8|95766.8|95825|95751.7|95825|95766.8|95809.8|95751.7|35
1650866670000|2022-04-25 06:04:30|95815.2|95765.2|95816.1|95766.1|95830.3|95770.3|95814.5|95753.7|43
1650866680000|2022-04-25 06:04:40|95816.6|95766.6|95804.7|95754.7|95816.6|95766.6|95802.5|95740.4|54
1650866690000|2022-04-25 06:04:50|95805.2|95755.2|95804.8|95754.8|95814.9|95757.2|95803.6|95742.4|36
1650866700000|2022-04-25 06:05:00|95805.1|95755.1|95805.5|95755.5|95815|95756.9|95801.3|95742.1|52
1650866710000|2022-04-25 06:05:10|95806|95756|95807.7|95757.7|95808.5|95769.2|95794.1|95752.9|31
1650866720000|2022-04-25 06:05:20|95807.9|95757.9|95809.6|95759.6|95810.3|95771.9|95796|95757.7|33
1650866730000|2022-04-25 06:05:30|95808.8|95758.8|95816.2|95766.2|95816.5|95766.5|95808.8|95758.8|39
1650866740000|2022-04-25 06:05:40|95816.1|95766.1|95820.6|95770.6|95831.4|95772.8|95813.1|95761.4|51
1650866750000|2022-04-25 06:05:50|95819.6|95769.6|95814.5|95764.5|95819.6|95769.6|95812|95762|45
1650866760000|2022-04-25 06:06:00|95814.1|95764.1|95800.7|95750.7|95815.4|95765.4|95798.7|95738.5|52
1650866770000|2022-04-25 06:06:10|95800|95750|95806.7|95756.7|95817|95757.9|95800|95741.9|50
1650866780000|2022-04-25 06:06:20|95806.6|95756.6|95809|95759|95809.5|95759.5|95806.5|95756.5|36
1650866790000|2022-04-25 06:06:30|95808.3|95758.3|95804.5|95754.5|95821.3|95766.8|95804.4|95744.9|39
1650866800000|2022-04-25 06:06:40|95809.1|95759.1|95833.8|95759|95836.1|95768.2|95809.1|95747.8|51
1650866810000|2022-04-25 06:06:50|95834.5|95756.8|95839.6|95764.5|95843.1|95782.2|95817.2|95753.7|37
1650866820000|2022-04-25 06:07:00|95842.6|95764.1|95831.8|95781.8|95849.5|95782.5|95831.2|95763.3|34
1650866830000|2022-04-25 06:07:10|95831.7|95781.7|95854.9|95779.1|95859.2|95791.9|95830|95766.5|48
1650866840000|2022-04-25 06:07:20|95853.1|95782.3|95859.4|95787.4|95862.2|95798.4|95839.3|95775.7|55
1650866850000|2022-04-25 06:07:30|95859.1|95787.2|95867|95817|95878.4|95817|95847.7|95787.2|57
1650866860000|2022-04-25 06:07:40|95879.6|95805.3|95876.6|95796|95880.6|95815.2|95865.2|95795.9|44
1650866870000|2022-04-25 06:07:50|95877|95796.2|95880.7|95798.9|95880.8|95800.5|95874.2|95794.6|31
1650866880000|2022-04-25 06:08:00|95878.7|95800.3|95869.4|95819.4|95885.1|95819.4|95864|95799.6|63
1650866890000|2022-04-25 06:08:10|95869.1|95819.1|95887|95812.8|95887|95820.7|95864.5|95802.3|47
1650866900000|2022-04-25 06:08:20|95870.7|95820.7|95894.2|95815.6|95898.5|95821.7|95870.7|95804.9|65
1650866910000|2022-04-25 06:08:30|95894.6|95815.2|95912.8|95827.7|95912.8|95843.3|95891.5|95811.7|45
1650866920000|2022-04-25 06:08:40|95909.9|95827.6|95908.7|95831.4|95911.9|95833.7|95904.4|95826.2|62
1650866930000|2022-04-25 06:08:50|95908.5|95832.3|95916.8|95839.6|95917.1|95839.6|95907.5|95830.2|49
1650866940000|2022-04-25 06:09:00|95916.6|95840.2|95907.9|95857.9|95921.7|95859.9|95903|95838.1|66
1650866950000|2022-04-25 06:09:10|95908.5|95858.5|95909.6|95859.6|95909.7|95859.7|95906.5|95856.5|26
1650866960000|2022-04-25 06:09:20|95909.7|95859.7|95916.2|95866.2|95921.7|95866.7|95908.1|95843.9|53
1650866970000|2022-04-25 06:09:30|95915.4|95865.4|95923|95849.2|95932.7|95865.8|95911.6|95848.9|45
1650866980000|2022-04-25 06:09:40|95923.3|95849.1|95919.9|95848.1|95923.3|95859.2|95907.5|95843.6|49
1650866990000|2022-04-25 06:09:50|95919.5|95847.5|95917.7|95847.1|95921.4|95856.8|95906|95844.9|50
1650867000000|2022-04-25 06:10:00|95917.6|95846.9|95904.4|95854.4|95924.8|95858.6|95904.4|95841.6|56
1650867010000|2022-04-25 06:10:10|95903.3|95853.3|95907.2|95857.2|95907.3|95857.3|95901.3|95851.3|65
1650867020000|2022-04-25 06:10:20|95906.4|95856.4|95916.8|95866.8|95916.8|95866.8|95903.7|95853.7|56
1650867030000|2022-04-25 06:10:30|95914.8|95864.8|95922.4|95872.4|95922.8|95872.8|95914.4|95864.4|44
1650867040000|2022-04-25 06:10:40|95922.5|95872.5|95910.4|95860.4|95922.6|95872.6|95910.3|95860.3|35
1650867050000|2022-04-25 06:10:50|95910.9|95860.9|95913.3|95863.3|95913.5|95863.5|95905.4|95855.4|32
1650867060000|2022-04-25 06:11:00|95912.4|95862.4|95906.1|95856.1|95913.5|95863.5|95904.2|95854.2|44
1650867070000|2022-04-25 06:11:10|95906.5|95856.5|95904.6|95854.6|95906.7|95856.7|95904.1|95854.1|42
1650867080000|2022-04-25 06:11:20|95904.3|95854.3|95903.8|95853.8|95904.4|95854.4|95901.8|95851.8|28
1650867090000|2022-04-25 06:11:30|95903.7|95853.7|95891|95866|95911.7|95867.8|95891|95852.5|40
1650867100000|2022-04-25 06:11:40|95889.5|95864.5|95903.2|95853.2|95909.9|95870.1|95889.5|95853.2|52
1650867110000|2022-04-25 06:11:50|95905.8|95855.8|95910|95860|95910.6|95860.6|95903.4|95853.4|46
1650867120000|2022-04-25 06:12:00|95909.8|95859.8|95919|95869|95919.1|95869.1|95907.3|95857.3|63
1650867130000|2022-04-25 06:12:10|95916.5|95866.5|95914.3|95864.3|95917.8|95867.8|95909.3|95859.3|47
1650867140000|2022-04-25 06:12:20|95914.4|95864.4|95914.5|95889.5|95932.7|95894.5|95913.6|95864.4|50
1650867150000|2022-04-25 06:12:30|95914.4|95889.4|95916|95891|95931.1|95894|95914|95876.8|33
1650867160000|2022-04-25 06:12:40|95930.6|95880.6|95936.5|95886.5|95936.5|95894.2|95916.3|95875.1|44
1650867170000|2022-04-25 06:12:50|95939|95889|95948.4|95898.4|95954.5|95904.5|95937.4|95887.4|64
1650867180000|2022-04-25 06:13:00|95947.9|95897.9|95953.4|95903.4|95953.4|95903.4|95940.6|95878.2|69
1650867190000|2022-04-25 06:13:10|95952.5|95902.5|95969.4|95919.4|95969.4|95919.4|95946.6|95896.6|57
1650867200000|2022-04-25 06:13:20|95969.8|95919.8|95974.6|95924.6|95992.3|95932.8|95969.8|95919.8|61
1650867210000|2022-04-25 06:13:30|95974.7|95924.7|95995.2|95945.2|95995.4|95945.4|95970.7|95915.8|58
1650867220000|2022-04-25 06:13:40|95995.4|95945.4|96029.5|95979.5|96041.4|95983.9|95988.3|95938.3|61
1650867230000|2022-04-25 06:13:50|96028.2|95978.2|96054.5|95982.7|96057.4|96007.4|96028.2|95978.2|75
1650867240000|2022-04-25 06:14:00|96036.3|95986.3|96061.6|96011.6|96061.8|96011.8|96031.3|95981.3|75
1650867250000|2022-04-25 06:14:10|96061.5|96011.5|96079.1|96029.1|96090|96029.1|96052|96002|72
1650867260000|2022-04-25 06:14:20|96096.9|96026|96066.3|96016.3|96151|96056.9|96063.9|96000.9|78
1650867270000|2022-04-25 06:14:30|96077.2|96027.2|96155.9|96105.9|96183.5|96117|96077.2|96024.3|80
1650867280000|2022-04-25 06:14:40|96156.3|96106.3|96212.8|96135.7|96217.6|96147.5|96143.6|96074.2|77
1650867290000|2022-04-25 06:14:50|96215.1|96134.7|96201.8|96151.8|96252|96177.4|96190.3|96128.1|79
1650867300000|2022-04-25 06:15:00|96201.5|96151.5|96198.6|96126.5|96228.4|96166.2|96185.4|96124.3|79
1650867310000|2022-04-25 06:15:10|96199.8|96123.4|96183.4|96133.4|96204.6|96144.9|96181.2|96120.5|75
1650867320000|2022-04-25 06:15:20|96181.2|96131.2|96206.3|96156.3|96212.7|96156.3|96181.2|96127.9|68
1650867330000|2022-04-25 06:15:30|96205.3|96155.3|96126.7|96036|96209.4|96155.3|96119.9|96031.9|75
1650867340000|2022-04-25 06:15:40|96127.3|96033.7|96078.1|96028.1|96132.3|96050.3|96074.8|96013.4|66
1650867350000|2022-04-25 06:15:50|96078|96028|96101.6|96023.9|96112.5|96056.1|96078|96001.6|75
1650867360000|2022-04-25 06:16:00|96102.6|96022.5|96058.7|96008.7|96103.8|96031.1|96058.7|96001.9|74
1650867370000|2022-04-25 06:16:10|96061.2|96011.2|96098.4|96012.4|96103|96026.2|96061.2|95992.2|75
1650867380000|2022-04-25 06:16:20|96096.7|96020.7|96099.5|96026.6|96102.7|96044.5|96073.4|96001|75
1650867390000|2022-04-25 06:16:30|96099.3|96026|96103.1|96030.5|96135.2|96073.9|96086.2|96024.4|77
1650867400000|2022-04-25 06:16:40|96104.7|96027.8|96068.1|95994.2|96107.3|96047|96044.6|95984.8|73
1650867410000|2022-04-25 06:16:50|96054.3|96004.3|96073.8|96001.9|96074.2|96024.2|96050.9|95989.5|66
1650867420000|2022-04-25 06:17:00|96059.8|96009.8|96083.3|96033.3|96090.5|96040.5|96055.9|95993.7|73
1650867430000|2022-04-25 06:17:10|96083.1|96033.1|96075.9|96025.9|96083.1|96033.1|96068|96011.8|69
1650867440000|2022-04-25 06:17:20|96074.2|96024.2|96084.1|96034.1|96084.1|96034.1|96071.4|96021.4|69
1650867450000|2022-04-25 06:17:30|96083.5|96033.5|96092.8|96042.8|96108.8|96058.8|96081.6|96031.6|70
1650867460000|2022-04-25 06:17:40|96094.5|96044.5|96114.7|96064.7|96117.4|96067.4|96082.2|96032.2|69
1650867470000|2022-04-25 06:17:50|96114|96064|96120.3|96070.3|96125.1|96075.1|96113.3|96063.3|67
1650867480000|2022-04-25 06:18:00|96121|96071|96114.5|96064.5|96123|96081.9|96099.1|96048|68
1650867490000|2022-04-25 06:18:10|96115.2|96065.2|96100.2|96075.2|96115.7|96076|96100.2|96042.5|59
1650867500000|2022-04-25 06:18:20|96100.4|96075.4|96096.3|96046.3|96114.4|96075.4|96094.4|96040.3|64
1650867510000|2022-04-25 06:18:30|96098.4|96048.4|96110.3|96060.3|96111.8|96061.8|96081.3|96043.8|68
1650867520000|2022-04-25 06:18:40|96110.9|96060.9|96120.7|96070.7|96121.4|96083.2|96101.8|96051.8|72
1650867530000|2022-04-25 06:18:50|96118.8|96068.8|96147|96097|96147|96097|96091.6|96041.6|75
1650867540000|2022-04-25 06:19:00|96146.6|96096.6|96138.2|96088.2|96165.2|96104.5|96129.7|96066.9|75
1650867550000|2022-04-25 06:19:10|96140.8|96090.8|96146.3|96096.3|96159.9|96104.3|96132.8|96075.8|74
1650867560000|2022-04-25 06:19:20|96146.6|96096.6|96135.3|96085.3|96158.8|96099.7|96132.2|96071.7|71
1650867570000|2022-04-25 06:19:30|96128|96078|96148.4|96098.4|96167.1|96105.9|96124.6|96061.8|62
1650867580000|2022-04-25 06:19:40|96147.6|96097.6|96143|96093|96151.9|96101.9|96131.5|96081.5|63
1650867590000|2022-04-25 06:19:50|96142.7|96092.7|96136.9|96086.9|96148|96098|96130.1|96080.1|67
1650867600000|2022-04-25 06:20:00|96137.5|96087.5|96144.4|96094.4|96155.4|96097.4|96131.4|96075.7|63
1650867610000|2022-04-25 06:20:10|96144.5|96094.5|96129.2|96079.2|96151.2|96097.1|96125.2|96066.6|66
1650867620000|2022-04-25 06:20:20|96128.2|96078.2|96117.6|96067.6|96136.7|96086.7|96117|96067|55
1650867630000|2022-04-25 06:20:30|96121.2|96071.2|96106.5|96056.5|96127.5|96087.1|96103.5|96056.1|58
1650867640000|2022-04-25 06:20:40|96106.6|96056.6|96133.3|96083.3|96134.5|96083.3|96093.1|96052.3|62
1650867650000|2022-04-25 06:20:50|96135.9|96085.9|96146.2|96096.2|96147.7|96097.7|96131.5|96081.5|68
1650867660000|2022-04-25 06:21:00|96145.6|96095.6|96139.9|96114.9|96186.8|96118.5|96119.8|96083.6|73
1650867670000|2022-04-25 06:21:10|96139.3|96114.3|96126.4|96076.4|96154.6|96115.8|96126.4|96076.4|56
1650867680000|2022-04-25 06:21:20|96120.7|96070.7|96136.8|96086.8|96140.1|96086.8|96120.7|96055.8|65
1650867690000|2022-04-25 06:21:30|96134.1|96084.1|96136.7|96086.7|96143.7|96093.2|96129.4|96072.9|70
1650867700000|2022-04-25 06:21:40|96137.4|96087.4|96143.6|96093.6|96148.2|96110.1|96133.7|96084.9|69
1650867710000|2022-04-25 06:21:50|96143.3|96093.3|96151.8|96101.8|96160.8|96119.3|96133.4|96093.3|65
1650867720000|2022-04-25 06:22:00|96151|96101|96127|96077|96165.3|96111.1|96126.8|96067.3|68
1650867730000|2022-04-25 06:22:10|96126.9|96076.9|96146.9|96096.9|96148.9|96098.9|96126.9|96071.7|59
1650867740000|2022-04-25 06:22:20|96147|96097|96139.8|96089.8|96151.5|96101.5|96135.8|96085.8|69
1650867750000|2022-04-25 06:22:30|96139.2|96089.2|96138.2|96088.2|96141.1|96091.1|96132|96082|68
1650867760000|2022-04-25 06:22:40|96136.6|96086.6|96124.9|96074.9|96138.1|96088.1|96122.5|96072.5|59
1650867770000|2022-04-25 06:22:50|96126.3|96076.3|96134.1|96084.1|96136.4|96086.4|96119|96069|70
1650867780000|2022-04-25 06:23:00|96135.6|96085.6|96125.6|96075.6|96137.2|96087.2|96108.3|96069.7|66
1650867790000|2022-04-25 06:23:10|96124.6|96074.6|96126.2|96076.2|96130.7|96082.4|96106.9|96058.7|69
1650867800000|2022-04-25 06:23:20|96126.7|96076.7|96119|96094|96134|96094|96119|96070.8|57
1650867810000|2022-04-25 06:23:30|96119.3|96094.3|96125.2|96075.2|96132.2|96094.3|96118|96068.5|56
1650867820000|2022-04-25 06:23:40|96126.1|96076.1|96113.4|96063.4|96126.6|96082.5|96106.4|96063.4|60
1650867830000|2022-04-25 06:23:50|96117.1|96067.1|96102.6|96077.6|96131.7|96077.9|96102.6|96056.4|74
1650867840000|2022-04-25 06:24:00|96102.1|96077.1|96098|96048|96118.1|96077.1|96083.1|96038.8|74
1650867850000|2022-04-25 06:24:10|96100.5|96050.5|96084.2|96034.2|96103.4|96053.9|96069.2|96031|67
1650867860000|2022-04-25 06:24:20|96085.7|96035.7|96085|96035|96087.7|96049.2|96070|96020|62
1650867870000|2022-04-25 06:24:30|96083|96033|96082.7|96032.7|96086.8|96048.8|96065.2|96024.9|63
1650867880000|2022-04-25 06:24:40|96082.4|96032.4|96059|96034|96083.8|96044.1|96059|96020.7|48
1650867890000|2022-04-25 06:24:50|96068.4|96018.4|96094.4|96044.4|96101|96051|96068.4|96018.4|61
1650867900000|2022-04-25 06:25:00|96094.9|96044.9|96086.4|96061.4|96103.4|96064.2|96085.2|96043.7|55
1650867910000|2022-04-25 06:25:10|96098.4|96048.4|96083.6|96033.6|96102.8|96066.3|96083.6|96033.6|62
1650867920000|2022-04-25 06:25:20|96084.3|96034.3|96056.8|96006.8|96086.4|96036.4|96041.1|96002.9|64
1650867930000|2022-04-25 06:25:30|96056.9|96006.9|96080.7|96030.7|96084|96037.2|96044.2|96004.6|70
1650867940000|2022-04-25 06:25:40|96081.7|96031.7|96078.3|96053.3|96099.7|96053.4|96071.8|96031.5|56
1650867950000|2022-04-25 06:25:50|96078|96053|96087.9|96037.9|96090.8|96054.4|96076.1|96028.8|52
1650867960000|2022-04-25 06:26:00|96075.6|96050.6|96082.7|96032.7|96088.7|96053|96069|96029.8|51
1650867970000|2022-04-25 06:26:10|96082.8|96032.8|96072.4|96047.4|96082.8|96052.6|96070.6|96032.8|34
1650867980000|2022-04-25 06:26:20|96070.9|96045.9|96059.9|96034.9|96080.5|96047.6|96059.9|96030.5|30
1650867990000|2022-04-25 06:26:30|96061.3|96036.3|96079.7|96054.7|96095|96058.4|96060.5|96021.7|65
1650868000000|2022-04-25 06:26:40|96080.1|96055.1|96085.6|96060.6|96099.6|96062.9|96080.1|96041.7|58
1650868010000|2022-04-25 06:26:50|96085.5|96060.5|96096.6|96046.6|96097.9|96060.5|96078.9|96040.9|63
1650868020000|2022-04-25 06:27:00|96096.9|96046.9|96078.1|96053.1|96099.3|96062.8|96077.6|96043.7|50
1650868030000|2022-04-25 06:27:10|96078|96053|96080.6|96055.6|96091.2|96058.1|96076.8|96040.6|35
1650868040000|2022-04-25 06:27:20|96081.9|96056.9|96076.9|96051.9|96081.9|96056.9|96072.3|96047.3|50
1650868050000|2022-04-25 06:27:30|96077.3|96052.3|96063.5|96038.5|96085.2|96060.2|96063|96023.2|57
1650868060000|2022-04-25 06:27:40|96063.4|96038.4|96060.2|96035.2|96078|96041.8|96057.6|96018.5|48
1650868070000|2022-04-25 06:27:50|96060.7|96035.7|96061.8|96036.8|96062.1|96037.1|96059.3|96034.3|39
1650868080000|2022-04-25 06:28:00|96062.2|96037.2|96088.7|96038.7|96089.2|96055.1|96059.9|96026.4|59
1650868090000|2022-04-25 06:28:10|96088|96038|96076.1|96051.1|96088.5|96052.9|96073.1|96037.7|39
1650868100000|2022-04-25 06:28:20|96076.8|96051.8|96070.6|96045.6|96077|96052|96062.6|96037.6|54
1650868110000|2022-04-25 06:28:30|96071.2|96046.2|96088.3|96063.3|96103|96065.1|96058.8|96033.8|64
1650868120000|2022-04-25 06:28:40|96089.6|96064.6|96120.4|96070.4|96120.4|96081.5|96089.6|96054.5|62
1650868130000|2022-04-25 06:28:50|96120.7|96070.7|96119.4|96069.4|96122.1|96086.1|96108.4|96066.4|61
1650868140000|2022-04-25 06:29:00|96119.7|96069.7|96100.9|96075.9|96124.9|96089.7|96100.2|96067.8|56
1650868150000|2022-04-25 06:29:10|96102.1|96077.1|96099.9|96074.9|96114.8|96079.7|96093.5|96056.6|65
1650868160000|2022-04-25 06:29:20|96099.8|96074.8|96113.6|96063.6|96121.4|96085.3|96097.3|96063.6|50
1650868170000|2022-04-25 06:29:30|96113|96063|96123.6|96073.6|96123.6|96087.1|96093.5|96063|44
1650868180000|2022-04-25 06:29:40|96123.7|96073.7|96112.9|96062.9|96129.9|96097.8|96101.7|96062.1|66
1650868190000|2022-04-25 06:29:50|96112.4|96062.4|96165.2|96115.2|96184.4|96134.4|96111.2|96061.2|72
1650868200000|2022-04-25 06:30:00|96164.1|96114.1|96155.5|96105.5|96166.3|96116.3|96150.5|96100.5|77
1650868210000|2022-04-25 06:30:10|96153|96103|96136.9|96111.9|96163.7|96115.2|96136.9|96094.6|72
1650868220000|2022-04-25 06:30:20|96149|96099|96133.5|96083.5|96153.2|96110.7|96129|96082.7|68
1650868230000|2022-04-25 06:30:30|96132.7|96082.7|96137.8|96087.8|96145.2|96095.2|96128.6|96078.6|61
1650868240000|2022-04-25 06:30:40|96135.7|96085.7|96122.4|96072.4|96138.7|96088.7|96120.5|96070.5|71
1650868250000|2022-04-25 06:30:50|96122.3|96072.3|96122.7|96072.7|96125.1|96075.1|96119.7|96069.7|54
1650868260000|2022-04-25 06:31:00|96122.8|96072.8|96115.8|96090.8|96133.5|96092.2|96115.8|96072.8|53
1650868270000|2022-04-25 06:31:10|96113.5|96088.5|96084.6|96034.6|96125.4|96088.5|96083.2|96033.2|60
1650868280000|2022-04-25 06:31:20|96084.4|96034.4|96097.1|96047.1|96097.5|96047.5|96082.4|96032.4|65
1650868290000|2022-04-25 06:31:30|96092.6|96042.6|96107.1|96057.1|96117.3|96067.3|96092.6|96042.6|64
1650868300000|2022-04-25 06:31:40|96107.5|96057.5|96118.8|96068.8|96123.1|96073.1|96107.5|96057.5|46
1650868310000|2022-04-25 06:31:50|96117|96067|96121.7|96071.7|96124.3|96074.3|96114.7|96064.7|44
1650868320000|2022-04-25 06:32:00|96121.9|96071.9|96139|96089|96142.8|96092.8|96117.4|96067.4|63
1650868330000|2022-04-25 06:32:10|96139.3|96089.3|96137.1|96087.1|96141.6|96091.6|96132.7|96082.7|54
1650868340000|2022-04-25 06:32:20|96137.9|96087.9|96130.9|96080.9|96139|96089|96130.1|96080.1|41
1650868350000|2022-04-25 06:32:30|96130.2|96080.2|96128.8|96078.8|96131.6|96081.6|96125.3|96075.3|39
1650868360000|2022-04-25 06:32:40|96128.5|96078.5|96126.4|96076.4|96129.2|96079.2|96126|96076|36
1650868370000|2022-04-25 06:32:50|96126.5|96076.5|96127.3|96077.3|96127.3|96087.1|96103.3|96070|45
1650868380000|2022-04-25 06:33:00|96127.4|96077.4|96132.3|96082.3|96136.3|96095.6|96113.6|96063.6|66
1650868390000|2022-04-25 06:33:10|96131.4|96081.4|96146.7|96096.7|96149.2|96102.9|96118.1|96081.4|65
1650868400000|2022-04-25 06:33:20|96143.9|96093.9|96165.8|96115.8|96167.5|96117.5|96143.9|96093.9|65
1650868410000|2022-04-25 06:33:30|96165.6|96115.6|96170.5|96120.5|96170.5|96125.7|96127.9|96089.7|63
1650868420000|2022-04-25 06:33:40|96190|96140|96183.8|96133.8|96202.4|96152.4|96178.2|96128.2|70
1650868430000|2022-04-25 06:33:50|96182.6|96132.6|96191.8|96141.8|96196.4|96146.4|96166.9|96116.9|71
1650868440000|2022-04-25 06:34:00|96194.3|96144.3|96215|96165|96215.4|96165.4|96190.9|96140.9|63
1650868450000|2022-04-25 06:34:10|96213.5|96163.5|96219.1|96169.1|96226.9|96176.9|96213.5|96163.5|51
1650868460000|2022-04-25 06:34:20|96219.3|96169.3|96208.6|96158.6|96220.4|96170.4|96207.9|96157.9|58
1650868470000|2022-04-25 06:34:30|96209.4|96159.4|96204.2|96154.2|96214.9|96164.9|96204.1|96154.1|52
1650868480000|2022-04-25 06:34:40|96205.1|96155.1|96246.8|96196.8|96253.3|96203.3|96204.6|96154.6|72
1650868490000|2022-04-25 06:34:50|96247.5|96197.5|96254.7|96204.7|96258.7|96208.7|96244.5|96181.9|57
1650868500000|2022-04-25 06:35:00|96255.2|96205.2|96249.1|96199.1|96255.2|96205.2|96232.2|96182.2|74
1650868510000|2022-04-25 06:35:10|96250.1|96200.1|96271.8|96221.8|96280.9|96243.4|96238.1|96188.1|76
1650868520000|2022-04-25 06:35:20|96272.3|96222.3|96291.1|96241.1|96293.5|96243.5|96271.3|96221.3|74
1650868530000|2022-04-25 06:35:30|96292.7|96242.7|96337.4|96287.4|96338.1|96288.1|96291.3|96241.3|78
1650868540000|2022-04-25 06:35:40|96353.8|96277|96330.1|96280.1|96385.9|96324|96330.1|96277|76
1650868550000|2022-04-25 06:35:50|96327.7|96277.7|96341.4|96291.4|96355.3|96296.4|96321.4|96271.4|78
1650868560000|2022-04-25 06:36:00|96340.8|96290.8|96320.1|96270.1|96340.8|96290.8|96316.8|96266.8|67
1650868570000|2022-04-25 06:36:10|96319.1|96269.1|96307.7|96257.7|96324.2|96274.2|96299.9|96244.9|70
1650868580000|2022-04-25 06:36:20|96303.4|96253.4|96301.7|96251.7|96303.9|96253.9|96296.8|96246.8|50
1650868590000|2022-04-25 06:36:30|96300|96250|96322.9|96272.9|96332.3|96282.3|96279.6|96229.6|65
1650868600000|2022-04-25 06:36:40|96321.6|96271.6|96338.9|96288.9|96349.9|96291.5|96315.5|96260.1|66
1650868610000|2022-04-25 06:36:50|96338.7|96288.7|96328|96278|96363.8|96305.3|96327.6|96272|75
1650868620000|2022-04-25 06:37:00|96328.5|96278.5|96313.1|96263.1|96331.9|96281.9|96311.1|96261.1|52
1650868630000|2022-04-25 06:37:10|96313.2|96263.2|96324.9|96274.9|96326|96276|96309.7|96259.7|53
1650868640000|2022-04-25 06:37:20|96325.6|96275.6|96320.9|96270.9|96326|96276|96309.1|96259.1|65
1650868650000|2022-04-25 06:37:30|96319.5|96269.5|96306.6|96256.6|96319.9|96269.9|96305.5|96255.5|55
1650868660000|2022-04-25 06:37:40|96308.9|96258.9|96316.8|96266.8|96317.5|96267.5|96304.2|96254.2|55
1650868670000|2022-04-25 06:37:50|96315.9|96265.9|96318.6|96268.6|96319.7|96269.7|96311.4|96261.4|46
1650868680000|2022-04-25 06:38:00|96318.3|96268.3|96309.6|96259.6|96320.9|96270.9|96309.3|96259.3|49
1650868690000|2022-04-25 06:38:10|96310.1|96260.1|96341.8|96291.8|96349.8|96299.8|96310.1|96260.1|68
1650868700000|2022-04-25 06:38:20|96342|96292|96338|96288|96347.1|96297.1|96333.8|96283.8|62
1650868710000|2022-04-25 06:38:30|96342.8|96292.8|96332.7|96282.7|96369.9|96321|96331.4|96282.6|59
1650868720000|2022-04-25 06:38:40|96332.4|96282.4|96323.1|96273.1|96343.6|96293.6|96323.1|96273.1|62
1650868730000|2022-04-25 06:38:50|96322.3|96272.3|96282.2|96232.2|96339.6|96298.9|96282.2|96232.2|70
1650868740000|2022-04-25 06:39:00|96279.8|96229.8|96280.7|96230.7|96294.6|96257|96273.2|96223.2|64
1650868750000|2022-04-25 06:39:10|96280.6|96230.6|96286.3|96236.3|96289.5|96250.6|96275.2|96230.5|56
1650868760000|2022-04-25 06:39:20|96285.8|96235.8|96286|96236|96291.7|96241.7|96264.8|96226.8|62
1650868770000|2022-04-25 06:39:30|96285.7|96235.7|96281.5|96231.5|96306.2|96248|96267|96217|67
1650868780000|2022-04-25 06:39:40|96280.7|96230.7|96274.3|96224.3|96287.8|96231.4|96267.7|96209.8|67
1650868790000|2022-04-25 06:39:50|96274.2|96224.2|96277.3|96227.3|96281.4|96231.4|96274.2|96224.2|61
1650868800000|2022-04-25 06:40:00|96279.8|96229.8|96275.9|96225.9|96285.4|96235.4|96263.2|96213.2|70
1650868810000|2022-04-25 06:40:10|96277.5|96227.5|96294.8|96244.8|96303|96253|96277.5|96227.5|62
1650868820000|2022-04-25 06:40:20|96295.4|96245.4|96291|96241|96295.4|96245.4|96288.6|96238.6|60
1650868830000|2022-04-25 06:40:30|96292.3|96242.3|96324|96274|96336.5|96286.5|96292.3|96242.3|76
1650868840000|2022-04-25 06:40:40|96325|96275|96332.3|96282.3|96369.7|96308.5|96325|96275|78
1650868850000|2022-04-25 06:40:50|96328.8|96278.8|96333.8|96283.8|96343.2|96296.3|96321.3|96266.7|52
1650868860000|2022-04-25 06:41:00|96334.2|96284.2|96315.4|96265.4|96334.7|96284.7|96311.1|96253.2|63
1650868870000|2022-04-25 06:41:10|96318.2|96268.2|96324.6|96274.6|96335.6|96285.6|96318.2|96268.2|63
1650868880000|2022-04-25 06:41:20|96323.9|96273.9|96323.2|96273.2|96326.9|96276.9|96314.4|96264.4|61
1650868890000|2022-04-25 06:41:30|96324.3|96274.3|96318.5|96268.5|96324.3|96274.3|96304.8|96254.8|55
1650868900000|2022-04-25 06:41:40|96317.6|96267.6|96305.5|96255.5|96330.5|96268.5|96298.7|96248.7|68
1650868910000|2022-04-25 06:41:50|96305.8|96255.8|96302.5|96252.5|96307.5|96257.5|96300.9|96250.9|54
1650868920000|2022-04-25 06:42:00|96301.9|96251.9|96291.4|96241.4|96303.3|96253.3|96288.6|96238.6|57
1650868930000|2022-04-25 06:42:10|96291.2|96241.2|96289|96239|96295.1|96259.4|96284.4|96234.9|53
1650868940000|2022-04-25 06:42:20|96286.6|96236.6|96279.9|96229.9|96292|96242|96279.9|96229.9|61
1650868950000|2022-04-25 06:42:30|96280|96230|96295|96245|96300.9|96250.9|96279.4|96229.4|64
1650868960000|2022-04-25 06:42:40|96294.9|96244.9|96294.9|96244.9|96295.1|96245.1|96292.6|96242.6|38
1650868970000|2022-04-25 06:42:50|96297.3|96247.3|96290.2|96240.2|96302.3|96252.3|96290.2|96240.2|55
1650868980000|2022-04-25 06:43:00|96292.8|96242.8|96296.6|96246.6|96299.2|96249.2|96291.6|96241.6|49
1650868990000|2022-04-25 06:43:10|96296.3|96246.3|96302.2|96252.2|96303.8|96252.2|96291.7|96228.2|55
1650869000000|2022-04-25 06:43:20|96302.3|96252.3|96296.6|96246.6|96312.6|96262.6|96294.2|96244.2|64
1650869010000|2022-04-25 06:43:30|96296.2|96246.2|96308.2|96258.2|96321.5|96260.4|96295.1|96245.1|59
1650869020000|2022-04-25 06:43:40|96308|96258|96296|96246|96322.5|96262|96293.6|96243.6|54
1650869030000|2022-04-25 06:43:50|96295.9|96245.9|96302.9|96252.9|96303.6|96253.6|96294.3|96244.3|61
1650869040000|2022-04-25 06:44:00|96301.1|96251.1|96291.1|96241.1|96307.8|96251.5|96282.3|96232.3|76
1650869050000|2022-04-25 06:44:10|96289.7|96239.7|96277.7|96227.7|96297.3|96247.3|96273.9|96223.9|72
1650869060000|2022-04-25 06:44:20|96278.1|96228.1|96291.8|96241.8|96292.7|96242.7|96274.6|96224.6|61
1650869070000|2022-04-25 06:44:30|96292.1|96242.1|96314.1|96264.1|96317.2|96267.2|96285.4|96235.4|62
1650869080000|2022-04-25 06:44:40|96313.8|96263.8|96324.6|96274.6|96324.9|96274.9|96311.4|96261.4|55
1650869090000|2022-04-25 06:44:50|96324.8|96274.8|96318.8|96268.8|96331.3|96274.8|96312.5|96257.3|66
1650869100000|2022-04-25 06:45:00|96317.5|96267.5|96266.2|96216.2|96320.1|96270.1|96260.5|96201.2|67
1650869110000|2022-04-25 06:45:10|96277|96206.1|96280.2|96209.9|96289.9|96227|96268.6|96206.1|49
1650869120000|2022-04-25 06:45:20|96282.2|96208.2|96247.9|96197.9|96282.2|96219|96243.5|96184.2|66
1650869130000|2022-04-25 06:45:30|96259.9|96186.7|96241.5|96191.5|96260.8|96202.7|96238.6|96177.5|57
1650869140000|2022-04-25 06:45:40|96240.8|96190.8|96237.7|96187.7|96244.3|96194.3|96235.8|96185.8|55
1650869150000|2022-04-25 06:45:50|96239.8|96189.8|96219.5|96169.5|96244.9|96194.9|96218.9|96168.9|65
1650869160000|2022-04-25 06:46:00|96222.4|96172.4|96242.8|96192.8|96247.1|96197.1|96222.4|96172.4|59
1650869170000|2022-04-25 06:46:10|96243.7|96193.7|96235.7|96185.7|96243.7|96193.7|96233.2|96183.2|49
1650869180000|2022-04-25 06:46:20|96237.7|96187.7|96248.4|96198.4|96252|96202|96237.7|96187.7|64
1650869190000|2022-04-25 06:46:30|96247.8|96197.8|96263.7|96213.7|96263.7|96213.7|96247.8|96197.8|54
1650869200000|2022-04-25 06:46:40|96268.5|96218.5|96266|96216|96285|96225.8|96259.4|96204.5|73
1650869210000|2022-04-25 06:46:50|96266.6|96216.6|96291.8|96241.8|96292.8|96242.8|96261.8|96211.8|66
1650869220000|2022-04-25 06:47:00|96290.6|96240.6|96298.8|96248.8|96300.3|96255.4|96278|96233.2|62
1650869230000|2022-04-25 06:47:10|96298.3|96248.3|96320.1|96270.1|96331.3|96270.9|96297.1|96247.1|63
1650869240000|2022-04-25 06:47:20|96319.8|96269.8|96299.7|96249.7|96328.1|96269.8|96299.7|96239.8|66
1650869250000|2022-04-25 06:47:30|96300.7|96250.7|96298.6|96248.6|96327.2|96264.4|96273|96234.9|72
1650869260000|2022-04-25 06:47:40|96298.4|96248.4|96315.4|96240.1|96317.6|96254.1|96290.1|96233.8|67
1650869270000|2022-04-25 06:47:50|96316.1|96238|96300.8|96250.8|96316.1|96256.8|96298.6|96238|68
1650869280000|2022-04-25 06:48:00|96301.2|96251.2|96291.3|96241.3|96302.1|96252.1|96287.2|96237.2|66
1650869290000|2022-04-25 06:48:10|96291.5|96241.5|96281.9|96231.9|96293.1|96243.1|96277.8|96227.8|59
1650869300000|2022-04-25 06:48:20|96291.3|96218.3|96278.1|96228.1|96296.8|96235.8|96266.5|96213.4|53
1650869310000|2022-04-25 06:48:30|96277.9|96227.9|96268.1|96218.1|96279.6|96229.6|96258.9|96208.9|70
1650869320000|2022-04-25 06:48:40|96268.3|96218.3|96268|96218|96273.1|96223.1|96267.5|96217.5|66
1650869330000|2022-04-25 06:48:50|96264.5|96214.5|96267.1|96217.1|96267.8|96217.8|96260.3|96210.3|60
1650869340000|2022-04-25 06:49:00|96267.3|96217.3|96261.3|96211.3|96267.3|96217.3|96251.8|96201.8|63
1650869350000|2022-04-25 06:49:10|96261.6|96211.6|96271.8|96221.8|96278.4|96235.2|96258.3|96208.3|59
1650869360000|2022-04-25 06:49:20|96272.2|96222.2|96265.7|96215.7|96272.2|96222.2|96265.5|96215.5|59
1650869370000|2022-04-25 06:49:30|96267.7|96217.7|96269.5|96219.5|96270.8|96220.8|96264.9|96214.9|56
1650869380000|2022-04-25 06:49:40|96268.7|96218.7|96294.1|96244.1|96298.1|96260.5|96257.9|96218.2|66
1650869390000|2022-04-25 06:49:50|96293.9|96243.9|96290.6|96265.6|96313|96269.9|96290.6|96243.1|68
1650869400000|2022-04-25 06:50:00|96290.4|96265.4|96305.4|96255.4|96307.6|96269.2|96283.7|96243.5|67
1650869410000|2022-04-25 06:50:10|96305.2|96255.2|96307.4|96282.4|96317.9|96282.4|96296.9|96254.6|55
1650869420000|2022-04-25 06:50:20|96319.6|96269.6|96319.8|96269.8|96329|96288.7|96311.9|96267.7|70
1650869430000|2022-04-25 06:50:30|96318.5|96268.5|96359.8|96309.8|96361.2|96311.2|96318.5|96268.5|66
1650869440000|2022-04-25 06:50:40|96359.9|96309.9|96346.9|96296.9|96365.6|96327.7|96340.6|96295.6|62
1650869450000|2022-04-25 06:50:50|96346.4|96296.4|96337.1|96287.1|96346.4|96296.4|96337.1|96287.1|51
1650869460000|2022-04-25 06:51:00|96336.1|96286.1|96331|96281|96336.4|96295.1|96320.1|96274|66
1650869470000|2022-04-25 06:51:10|96331.2|96281.2|96330.8|96280.8|96334.7|96284.7|96326.6|96276.6|52
1650869480000|2022-04-25 06:51:20|96331.1|96281.1|96340.8|96290.8|96347.6|96298.5|96320.3|96278.8|54
1650869490000|2022-04-25 06:51:30|96340.9|96290.9|96324.5|96274.5|96340.9|96290.9|96320.8|96270.8|68
1650869500000|2022-04-25 06:51:40|96324.7|96274.7|96345.3|96295.3|96347.8|96297.8|96324.7|96274.7|54
1650869510000|2022-04-25 06:51:50|96345.7|96295.7|96351|96301|96358.3|96308.3|96344.7|96294.7|61
1650869520000|2022-04-25 06:52:00|96350.2|96300.2|96359.8|96309.8|96360.8|96320.5|96338|96297.8|63
1650869530000|2022-04-25 06:52:10|96359.9|96309.9|96339.5|96289.5|96360.4|96310.4|96332.2|96282.2|57
1650869540000|2022-04-25 06:52:20|96340.2|96290.2|96349.5|96299.5|96352|96302|96338.3|96288.3|59
1650869550000|2022-04-25 06:52:30|96349.6|96299.6|96340.2|96290.2|96360.5|96315.8|96338.3|96288.3|77
1650869560000|2022-04-25 06:52:40|96339.1|96289.1|96320.2|96270.2|96339.3|96289.3|96301|96258.9|70
1650869570000|2022-04-25 06:52:50|96320.5|96270.5|96315.2|96265.2|96323|96284.4|96299.2|96264.7|64
1650869580000|2022-04-25 06:53:00|96314.9|96264.9|96328.3|96278.3|96328.6|96280.9|96305.9|96264.5|73
1650869590000|2022-04-25 06:53:10|96327.9|96277.9|96305.7|96255.7|96336|96297.7|96303.4|96253.4|71
1650869600000|2022-04-25 06:53:20|96305.5|96255.5|96295.5|96245.5|96306.1|96256.1|96289.5|96239.5|63
1650869610000|2022-04-25 06:53:30|96295.9|96245.9|96290.1|96240.1|96297.3|96253.5|96275.7|96233|51
1650869620000|2022-04-25 06:53:40|96290.4|96240.4|96301.5|96251.5|96301.5|96260.9|96283.9|96240.4|61
1650869630000|2022-04-25 06:53:50|96301.3|96251.3|96309.8|96259.8|96314.7|96264.7|96281.5|96244.7|66
1650869640000|2022-04-25 06:54:00|96308.7|96258.7|96271.2|96221.2|96310.6|96260.6|96270.7|96220.7|70
1650869650000|2022-04-25 06:54:10|96272.2|96222.2|96282.3|96232.3|96292.9|96244.8|96260.9|96221.6|72
1650869660000|2022-04-25 06:54:20|96282.2|96232.2|96259.7|96209.7|96303.4|96265|96256.1|96206.1|70
1650869670000|2022-04-25 06:54:30|96259.1|96209.1|96272.8|96222.8|96273.2|96223.2|96244.4|96208.5|68
1650869680000|2022-04-25 06:54:40|96273.3|96223.3|96246.3|96196.3|96275.1|96225.1|96241.2|96191.2|55
1650869690000|2022-04-25 06:54:50|96248.3|96198.3|96242.2|96192.2|96250.9|96200.9|96239.1|96189.1|56
1650869700000|2022-04-25 06:55:00|96242.3|96192.3|96251.6|96201.6|96252.6|96202.6|96241.8|96191.8|64
1650869710000|2022-04-25 06:55:10|96251.4|96201.4|96299.5|96249.5|96299.8|96249.8|96249.9|96199.9|63
1650869720000|2022-04-25 06:55:20|96299|96249|96319.8|96269.8|96320.6|96270.6|96299|96249|66
1650869730000|2022-04-25 06:55:30|96319.5|96269.5|96328.3|96278.3|96328.8|96278.8|96311.8|96261.8|57
1650869740000|2022-04-25 06:55:40|96328.1|96278.1|96331.8|96281.8|96336.4|96286.4|96316.1|96266.1|65
1650869750000|2022-04-25 06:55:50|96330.3|96280.3|96326.4|96276.4|96330.3|96280.3|96319.3|96269.3|63
1650869760000|2022-04-25 06:56:00|96326.1|96276.1|96327.7|96277.7|96339.6|96289.6|96326.1|96276.1|66
1650869770000|2022-04-25 06:56:10|96323.7|96273.7|96332.1|96282.1|96334.7|96284.7|96320|96270|63
1650869780000|2022-04-25 06:56:20|96331.5|96281.5|96340.1|96290.1|96341.5|96301.7|96323.1|96278.2|49
1650869790000|2022-04-25 06:56:30|96341|96291|96346.4|96296.4|96353.4|96311.9|96327.5|96288.4|65
1650869800000|2022-04-25 06:56:40|96344.8|96294.8|96382.3|96332.3|96383.9|96334.8|96326.7|96290.6|64
1650869810000|2022-04-25 06:56:50|96379|96329|96391.3|96341.3|96393.1|96347.5|96372.5|96329|59
1650869820000|2022-04-25 06:57:00|96390.7|96340.7|96394.5|96344.5|96395.8|96358.1|96381.7|96331.7|60
1650869830000|2022-04-25 06:57:10|96393.8|96343.8|96386.9|96336.9|96407.3|96357.3|96386.9|96336.9|62
1650869840000|2022-04-25 06:57:20|96385.2|96335.2|96365.5|96315.5|96386.3|96336.3|96365.1|96315.1|70
1650869850000|2022-04-25 06:57:30|96366.3|96316.3|96366.5|96316.5|96374.5|96324.5|96362.8|96312.8|59
1650869860000|2022-04-25 06:57:40|96367.2|96317.2|96361.8|96311.8|96367.2|96317.2|96355.6|96305.6|64
1650869870000|2022-04-25 06:57:50|96360.3|96310.3|96377.8|96327.8|96379|96335.6|96358.1|96309.4|57
1650869880000|2022-04-25 06:58:00|96364.5|96339.5|96384.1|96334.1|96385.1|96339.5|96364.5|96330.3|62
1650869890000|2022-04-25 06:58:10|96383.9|96333.9|96402.8|96377.8|96414.5|96378.2|96374.9|96333.5|69
1650869900000|2022-04-25 06:58:20|96403.2|96378.2|96435.5|96385.5|96435.5|96392.3|96403.2|96364.8|65
1650869910000|2022-04-25 06:58:30|96439.1|96389.1|96445.5|96395.5|96452.6|96413.5|96427.7|96389.1|73
1650869920000|2022-04-25 06:58:40|96442.7|96392.7|96422|96397|96444.3|96403.5|96412.3|96374.8|68
1650869930000|2022-04-25 06:58:50|96420.8|96395.8|96425.9|96400.9|96431.4|96406.4|96419.8|96394.8|60
1650869940000|2022-04-25 06:59:00|96427|96402|96422|96397|96445.1|96408.1|96417.8|96379|69
1650869950000|2022-04-25 06:59:10|96421.8|96396.8|96439.6|96389.6|96442|96405.7|96421.8|96384.7|60
1650869960000|2022-04-25 06:59:20|96437.6|96387.6|96407.6|96382.6|96438.7|96393.5|96406.2|96379.8|68
1650869970000|2022-04-25 06:59:30|96409.1|96384.1|96425.6|96400.6|96436.2|96400.6|96407|96382|52
1650869980000|2022-04-25 06:59:40|96426|96401|96416.4|96391.4|96428.2|96403.2|96415.7|96390.7|62
1650869990000|2022-04-25 06:59:50|96415|96390|96419.5|96369.5|96421.8|96390|96404.6|96366.7|70
1650870000000|2022-04-25 07:00:00|96417.8|96367.8|96330|96305|96417.8|96378.4|96314|96282.2|80
1650870010000|2022-04-25 07:00:10|96329.4|96304.4|96358.2|96333.2|96358.2|96333.2|96328.4|96295.4|75
1650870020000|2022-04-25 07:00:20|96357.7|96332.7|96358.8|96333.8|96376.8|96351.8|96356|96321.3|76
1650870030000|2022-04-25 07:00:30|96359.1|96334.1|96318.4|96293.4|96360.8|96335.8|96318.4|96293.4|73
1650870040000|2022-04-25 07:00:40|96318.8|96293.8|96312.5|96287.5|96322|96294.9|96298.1|96262|73
1650870050000|2022-04-25 07:00:50|96312.1|96287.1|96317.7|96292.7|96317.7|96292.7|96292.4|96267.4|77
1650870060000|2022-04-25 07:01:00|96317|96292|96324.9|96299.9|96345.5|96320.5|96316.3|96291.3|73
1650870070000|2022-04-25 07:01:10|96326.2|96301.2|96332.7|96307.7|96340.6|96315.6|96326.2|96301.2|69
1650870080000|2022-04-25 07:01:20|96332.9|96307.9|96329.7|96304.7|96339.4|96307.9|96309.4|96284.4|69
1650870090000|2022-04-25 07:01:30|96326.9|96301.9|96338.8|96313.8|96373.3|96323.3|96326.5|96301.5|71
1650870100000|2022-04-25 07:01:40|96341.9|96316.9|96366.2|96341.2|96395.2|96358|96341.9|96312.3|77
1650870110000|2022-04-25 07:01:50|96366.5|96341.5|96363.6|96313.6|96383.3|96341.5|96353.8|96309.6|74
1650870120000|2022-04-25 07:02:00|96363.2|96313.2|96358|96308|96388.9|96338.9|96341.1|96295.3|77
1650870130000|2022-04-25 07:02:10|96358.6|96308.6|96389.3|96339.3|96390.2|96348.9|96353.1|96303.1|73
1650870140000|2022-04-25 07:02:20|96389|96339|96395.5|96345.5|96395.6|96345.6|96355.7|96318.2|74
1650870150000|2022-04-25 07:02:30|96395.2|96345.2|96392.8|96342.8|96396.2|96346.2|96386.1|96336.1|66
1650870160000|2022-04-25 07:02:40|96392.2|96342.2|96388.8|96338.8|96392.2|96353.5|96377.2|96338.2|51
1650870170000|2022-04-25 07:02:50|96389.3|96339.3|96390.5|96340.5|96393|96353.3|96371|96321|69
1650870180000|2022-04-25 07:03:00|96393|96343|96407.7|96357.7|96407.7|96359|96384|96342.9|63
1650870190000|2022-04-25 07:03:10|96408.2|96358.2|96452.8|96402.8|96452.8|96402.8|96407.6|96357.6|73
1650870200000|2022-04-25 07:03:20|96451.8|96401.8|96431.9|96381.9|96453|96413.6|96410.2|96370.2|72
1650870210000|2022-04-25 07:03:30|96433.5|96383.5|96412|96362|96435|96394.5|96402|96352|77
1650870220000|2022-04-25 07:03:40|96412.4|96362.4|96365.6|96315.6|96412.9|96362.9|96353.4|96315.2|75
1650870230000|2022-04-25 07:03:50|96365|96315|96364.1|96314.1|96370.4|96331.9|96348.1|96311.3|68
1650870240000|2022-04-25 07:04:00|96365.9|96315.9|96345.3|96295.3|96365.9|96324.8|96335|96294.8|73
1650870250000|2022-04-25 07:04:10|96345.1|96295.1|96375.1|96325.1|96375.1|96337.9|96333.3|96293.3|67
1650870260000|2022-04-25 07:04:20|96376.8|96326.8|96413.9|96363.9|96420.8|96370.8|96376.6|96326.6|74
1650870270000|2022-04-25 07:04:30|96412.2|96362.2|96407.9|96382.9|96420.6|96382.9|96375.5|96325.5|67
1650870280000|2022-04-25 07:04:40|96403.7|96378.7|96395.9|96345.9|96416.9|96379.1|96376.3|96330.5|65
1650870290000|2022-04-25 07:04:50|96396|96346|96389.5|96339.5|96396.9|96362.5|96372.5|96335|61
1650870300000|2022-04-25 07:05:00|96389.3|96339.3|96372.3|96322.3|96389.3|96353.5|96360.9|96322.3|57
1650870310000|2022-04-25 07:05:10|96372.5|96322.5|96367.2|96317.2|96372.6|96322.6|96361.3|96311.3|60
1650870320000|2022-04-25 07:05:20|96367.5|96317.5|96358.5|96308.5|96367.5|96320.7|96341.3|96298.1|66
1650870330000|2022-04-25 07:05:30|96358.1|96308.1|96352.3|96327.3|96365.3|96327.3|96343.7|96293.7|68
1650870340000|2022-04-25 07:05:40|96352.2|96327.2|96376.2|96326.2|96378.1|96328.1|96347.3|96309.6|68
1650870350000|2022-04-25 07:05:50|96372.8|96322.8|96334.5|96284.5|96372.8|96322.8|96334.4|96284.4|77
1650870360000|2022-04-25 07:06:00|96335.1|96285.1|96372.8|96322.8|96378.6|96334|96326.7|96285|71
1650870370000|2022-04-25 07:06:10|96373|96323|96338.6|96288.6|96374.7|96324.7|96333.1|96288.6|71
1650870380000|2022-04-25 07:06:20|96336.5|96286.5|96338.6|96288.6|96338.6|96288.6|96330.4|96280.4|66
1650870390000|2022-04-25 07:06:30|96339|96289|96349.5|96299.5|96355.9|96315|96337.6|96288.7|62
1650870400000|2022-04-25 07:06:40|96349.9|96299.9|96365.2|96315.2|96367.1|96323.3|96347.7|96298.9|67
1650870410000|2022-04-25 07:06:50|96363.8|96313.8|96373.8|96323.8|96374.3|96340.7|96347.6|96297.6|74
1650870420000|2022-04-25 07:07:00|96355.4|96330.4|96363.2|96313.2|96366|96330.4|96327.7|96287.5|74
1650870430000|2022-04-25 07:07:10|96362.1|96312.1|96337.9|96312.9|96365.8|96315.8|96337.6|96297.1|66
1650870440000|2022-04-25 07:07:20|96337.3|96312.3|96330|96280|96345.4|96312.5|96322|96280|64
1650870450000|2022-04-25 07:07:30|96317|96292|96271.2|96221.2|96317.9|96292.9|96265|96221.2|74
1650870460000|2022-04-25 07:07:40|96266.7|96216.7|96274.5|96224.5|96276.1|96237.6|96255.6|96205.6|73
1650870470000|2022-04-25 07:07:50|96270.4|96220.4|96281.7|96231.7|96284.3|96248.5|96252.1|96202.9|78
1650870480000|2022-04-25 07:08:00|96281.9|96231.9|96276.3|96226.3|96292.3|96242.3|96241.8|96204.5|79
1650870490000|2022-04-25 07:08:10|96275.3|96225.3|96274.2|96224.2|96289.9|96242.9|96267.2|96224.1|73
1650870500000|2022-04-25 07:08:20|96274.9|96224.9|96241.3|96216.3|96281.7|96242.3|96240|96201.3|75
1650870510000|2022-04-25 07:08:30|96240.7|96215.7|96233.4|96208.4|96254.2|96217.7|96230.8|96192.9|66
1650870520000|2022-04-25 07:08:40|96243.3|96193.3|96252|96227|96254.4|96227|96231.7|96192.8|68
1650870530000|2022-04-25 07:08:50|96252.5|96227.5|96243.1|96218.1|96264.4|96228.3|96234.7|96199|68
1650870540000|2022-04-25 07:09:00|96244.2|96219.2|96260.5|96235.5|96267.1|96235.5|96242.1|96206.8|64
1650870550000|2022-04-25 07:09:10|96260.1|96235.1|96273.7|96248.7|96278.5|96250.4|96258.1|96228|71
1650870560000|2022-04-25 07:09:20|96273.6|96248.6|96263.9|96238.9|96289.8|96252.9|96252.1|96227.1|75
1650870570000|2022-04-25 07:09:30|96262.3|96237.3|96296.2|96271.2|96296.4|96271.4|96261.1|96226|67
1650870580000|2022-04-25 07:09:40|96296.4|96271.4|96290.1|96265.1|96304.4|96273.3|96290.1|96254.2|65
1650870590000|2022-04-25 07:09:50|96291.4|96266.4|96315.2|96265.2|96315.2|96279.1|96284.6|96256.4|63
1650870600000|2022-04-25 07:10:00|96314.8|96264.8|96326.7|96301.7|96328.8|96303.8|96294.4|96264.8|78
1650870610000|2022-04-25 07:10:10|96327.6|96302.6|96334.7|96309.7|96375.5|96349.6|96327.6|96292.6|76
1650870620000|2022-04-25 07:10:20|96335.5|96310.5|96351.3|96326.3|96359|96334|96317.3|96278.3|75
1650870630000|2022-04-25 07:10:30|96362.4|96312.4|96365.2|96340.2|96397.1|96356.1|96341.2|96306.7|77
1650870640000|2022-04-25 07:10:40|96367.2|96342.2|96355.5|96330.5|96379.6|96342.7|96348.2|96311|67
1650870650000|2022-04-25 07:10:50|96356.4|96331.4|96365.5|96340.5|96380|96344.9|96356.4|96319.1|72
1650870660000|2022-04-25 07:11:00|96367.4|96342.4|96386.8|96361.8|96387.3|96362.3|96366.2|96341.2|67
1650870670000|2022-04-25 07:11:10|96386.9|96361.9|96366.7|96341.7|96401.3|96365.1|96365.2|96340.2|71
1650870680000|2022-04-25 07:11:20|96366.1|96341.1|96381.4|96356.4|96381.4|96356.4|96366.1|96341.1|62
1650870690000|2022-04-25 07:11:30|96380.3|96355.3|96374|96349|96382.4|96357.4|96364.8|96339.8|68
1650870700000|2022-04-25 07:11:40|96374.1|96349.1|96383.1|96358.1|96394.6|96362.5|96370|96333.9|62
1650870710000|2022-04-25 07:11:50|96382.8|96357.8|96381.1|96356.1|96400.5|96362.5|96365.8|96328.5|64
1650870720000|2022-04-25 07:12:00|96382.1|96357.1|96377.8|96352.8|96409.8|96371.9|96376.5|96337.4|68
1650870730000|2022-04-25 07:12:10|96377.7|96352.7|96411.2|96361.2|96411.2|96373.3|96377.4|96348.4|57
1650870740000|2022-04-25 07:12:20|96410.8|96360.8|96429.5|96379.5|96429.5|96392.6|96396.9|96360.7|56
1650870750000|2022-04-25 07:12:30|96417.1|96392.1|96403.9|96378.9|96417.1|96392.1|96403.6|96378.6|56
1650870760000|2022-04-25 07:12:40|96405.2|96380.2|96438.6|96388.6|96444.1|96405.4|96392|96367|69
1650870770000|2022-04-25 07:12:50|96437.8|96387.8|96423.1|96373.1|96440.4|96390.4|96421.8|96371.8|66
1650870780000|2022-04-25 07:13:00|96422|96372|96423.5|96373.5|96423.6|96384.4|96389.8|96348.3|73
1650870790000|2022-04-25 07:13:10|96425.3|96375.3|96427.2|96377.2|96431|96381|96420.7|96370.7|71
1650870800000|2022-04-25 07:13:20|96427.1|96377.1|96386.5|96336.5|96427.1|96377.1|96384|96334|73
1650870810000|2022-04-25 07:13:30|96386.7|96336.7|96370.2|96320.2|96391|96341|96358.2|96320.2|67
1650870820000|2022-04-25 07:13:40|96370.8|96320.8|96354.7|96329.7|96372.9|96335.1|96353.4|96312.7|66
1650870830000|2022-04-25 07:13:50|96355|96330|96331.4|96281.4|96368.2|96330.7|96316.5|96279.2|72
1650870840000|2022-04-25 07:14:00|96331.5|96281.5|96319.2|96294.2|96342.3|96305.2|96314|96276.8|72
1650870850000|2022-04-25 07:14:10|96316.7|96291.7|96351.8|96301.8|96356.4|96317.1|96310.4|96273.4|74
1650870860000|2022-04-25 07:14:20|96351.3|96301.3|96357.4|96307.4|96362.9|96313.7|96334.3|96292.7|69
1650870870000|2022-04-25 07:14:30|96357.2|96307.2|96364.9|96339.9|96376.4|96351.4|96356.1|96306.1|73
1650870880000|2022-04-25 07:14:40|96362.8|96337.8|96342.5|96317.5|96379|96350.7|96341.3|96316.3|78
1650870890000|2022-04-25 07:14:50|96344.4|96319.4|96340.6|96315.6|96346.4|96320.1|96325.9|96292.1|74
1650870900000|2022-04-25 07:15:00|96339.3|96314.3|96391.4|96366.4|96402.6|96375.5|96339.3|96314.3|80
1650870910000|2022-04-25 07:15:10|96390.1|96365.1|96348.2|96323.2|96391.8|96366.8|96348.2|96323.2|78
1650870920000|2022-04-25 07:15:20|96347.3|96322.3|96334.6|96309.6|96363.3|96325.1|96324.1|96292.7|79
1650870930000|2022-04-25 07:15:30|96336.1|96311.1|96323.5|96298.5|96336.1|96311.1|96318|96293|56
1650870940000|2022-04-25 07:15:40|96323.8|96298.8|96328.9|96303.9|96341.1|96306.6|96323.4|96290.5|56
1650870950000|2022-04-25 07:15:50|96328.6|96303.6|96310.8|96285.8|96333.7|96303.8|96307.9|96270.5|65
1650870960000|2022-04-25 07:16:00|96318.1|96268.1|96309.5|96259.5|96319.4|96285.3|96294.2|96254.1|65
1650870970000|2022-04-25 07:16:10|96305.7|96255.7|96290.5|96265.5|96316.6|96287.6|96283.5|96253.6|79
1650870980000|2022-04-25 07:16:20|96289.8|96264.8|96313.2|96288.2|96317.8|96288.2|96266.3|96225.9|79
1650870990000|2022-04-25 07:16:30|96315.8|96290.8|96308.1|96258.1|96326.3|96294.5|96301.5|96255.3|79
1650871000000|2022-04-25 07:16:40|96306.2|96256.2|96279.5|96254.5|96308.2|96262.7|96274.5|96234.7|68
1650871010000|2022-04-25 07:16:50|96278.6|96253.6|96265.8|96240.8|96286.2|96254|96263.5|96224.3|72
1650871020000|2022-04-25 07:17:00|96269.1|96244.1|96264.3|96239.3|96278.2|96253.2|96262.7|96222|76
1650871030000|2022-04-25 07:17:10|96265.5|96240.5|96224.5|96199.5|96266.7|96241.7|96205.8|96167.6|71
1650871040000|2022-04-25 07:17:20|96225.3|96200.3|96217.5|96192.5|96239.1|96206.7|96217.3|96188.5|71
1650871050000|2022-04-25 07:17:30|96217.4|96192.4|96206|96181|96218.6|96193.6|96186.5|96161.5|71
1650871060000|2022-04-25 07:17:40|96206.2|96181.2|96214.8|96189.8|96226|96190.3|96195.9|96158|70
1650871070000|2022-04-25 07:17:50|96216|96191|96186.7|96161.7|96219.1|96191.8|96186.4|96161.1|58
1650871080000|2022-04-25 07:18:00|96186.8|96161.8|96212.5|96162.5|96222.1|96182.6|96186.8|96155.7|69
1650871090000|2022-04-25 07:18:10|96214.4|96164.4|96197.4|96147.4|96214.4|96164.4|96195.1|96145.1|67
1650871100000|2022-04-25 07:18:20|96197.6|96147.6|96197.9|96147.9|96200.8|96160.2|96178.6|96141.4|67
1650871110000|2022-04-25 07:18:30|96198.2|96148.2|96199.1|96174.1|96210.9|96176.2|96190.4|96146.7|66
1650871120000|2022-04-25 07:18:40|96201.9|96176.9|96198.7|96173.7|96201.9|96176.9|96175.6|96138.2|73
1650871130000|2022-04-25 07:18:50|96198.3|96173.3|96201.1|96176.1|96218.3|96184|96196.1|96168.3|69
1650871140000|2022-04-25 07:19:00|96203.1|96178.1|96207.5|96182.5|96209.1|96184.1|96194.4|96169.4|76
1650871150000|2022-04-25 07:19:10|96207.4|96182.4|96217.1|96192.1|96230.6|96205.6|96207.4|96182.4|69
1650871160000|2022-04-25 07:19:20|96213.2|96188.2|96207|96182|96218.5|96192.4|96201.2|96165.6|72
1650871170000|2022-04-25 07:19:30|96206.8|96181.8|96205.5|96155.5|96216.2|96187.4|96194.2|96155.5|68
1650871180000|2022-04-25 07:19:40|96205.4|96155.4|96205.7|96180.7|96211.2|96186.2|96192.7|96154.9|59
1650871190000|2022-04-25 07:19:50|96206.4|96181.4|96218.9|96193.9|96223|96195.6|96205.4|96169.1|61
1650871200000|2022-04-25 07:20:00|96219.9|96194.9|96219.3|96194.3|96221.9|96196.9|96215.2|96190.2|60
1650871210000|2022-04-25 07:20:10|96219.6|96194.6|96233.6|96208.6|96259.4|96219.7|96217.9|96188.4|65
1650871220000|2022-04-25 07:20:20|96233.7|96208.7|96251|96226|96252.3|96227.3|96227.1|96190.1|67
1650871230000|2022-04-25 07:20:30|96250.2|96225.2|96246.1|96196.1|96258.6|96228.2|96232.1|96182.1|79
1650871240000|2022-04-25 07:20:40|96245.6|96195.6|96233.9|96183.9|96248.3|96198.3|96198.6|96158.2|80
1650871250000|2022-04-25 07:20:50|96239.6|96189.6|96202.4|96177.4|96246.4|96206.6|96202.4|96168.1|79
1650871260000|2022-04-25 07:21:00|96201.4|96176.4|96227.3|96202.3|96227.9|96202.9|96198.7|96173.7|73
1650871270000|2022-04-25 07:21:10|96227.7|96202.7|96241.9|96216.9|96241.9|96216.9|96224.8|96199.8|60
1650871280000|2022-04-25 07:21:20|96240.1|96215.1|96239.3|96214.3|96245.8|96220.8|96234.8|96209.8|58
1650871290000|2022-04-25 07:21:30|96238.9|96213.9|96223.4|96173.4|96242.9|96214.2|96213.2|96171.5|66
1650871300000|2022-04-25 07:21:40|96224.3|96174.3|96218.2|96193.2|96235.1|96199.9|96218.2|96171.4|64
1650871310000|2022-04-25 07:21:50|96218.8|96193.8|96212.3|96162.3|96221.4|96196.4|96192.1|96154|58
1650871320000|2022-04-25 07:22:00|96211.9|96161.9|96195.7|96170.7|96215.1|96177|96195.7|96152.1|61
1650871330000|2022-04-25 07:22:10|96195.4|96170.4|96207.2|96182.2|96207.2|96182.2|96195.3|96170.3|61
1650871340000|2022-04-25 07:22:20|96207.9|96182.9|96182.2|96157.2|96211.3|96186.3|96182.2|96157.2|70
1650871350000|2022-04-25 07:22:30|96182.1|96157.1|96208.8|96158.8|96209.2|96169.1|96174.8|96138.9|68
1650871360000|2022-04-25 07:22:40|96208.6|96158.6|96201.9|96176.9|96214.1|96179.5|96195|96158.6|61
1650871370000|2022-04-25 07:22:50|96203.8|96178.8|96205.8|96180.8|96211.2|96186.2|96199.5|96174.5|67
1650871380000|2022-04-25 07:23:00|96206.4|96181.4|96201|96176|96211.6|96186.6|96197.7|96172.7|45
1650871390000|2022-04-25 07:23:10|96200.8|96175.8|96191.1|96166.1|96200.8|96175.8|96189.4|96164.4|70
1650871400000|2022-04-25 07:23:20|96190.9|96165.9|96202|96177|96208.8|96183.8|96190.9|96165.9|59
1650871410000|2022-04-25 07:23:30|96202.4|96177.4|96208.5|96183.5|96212.9|96187.9|96202.3|96177.3|52
1650871420000|2022-04-25 07:23:40|96209.2|96184.2|96188.3|96163.3|96209.2|96184.2|96186.4|96161.4|64
1650871430000|2022-04-25 07:23:50|96188|96163|96192.1|96167.1|96193.8|96168.8|96185.8|96160.8|64
1650871440000|2022-04-25 07:24:00|96192|96167|96186.7|96161.7|96195.3|96170.3|96183.7|96158.7|65
1650871450000|2022-04-25 07:24:10|96186.6|96161.6|96184.4|96159.4|96190.2|96165.2|96184.4|96159.4|43
1650871460000|2022-04-25 07:24:20|96183.8|96158.8|96183.9|96158.9|96187.8|96162.8|96171.8|96146.8|55
1650871470000|2022-04-25 07:24:30|96183.8|96158.8|96174.2|96149.2|96183.8|96158.8|96164.9|96139.9|55
1650871480000|2022-04-25 07:24:40|96174.1|96149.1|96180.3|96155.3|96187.7|96162.7|96174.1|96149.1|67
1650871490000|2022-04-25 07:24:50|96180.6|96155.6|96167.9|96142.9|96181.1|96156.1|96157.9|96121.4|67
1650871500000|2022-04-25 07:25:00|96167.5|96142.5|96149.7|96124.7|96169.2|96144.2|96145.3|96110.3|75
1650871510000|2022-04-25 07:25:10|96149.1|96124.1|96149|96124|96149.6|96124.6|96138.5|96113.5|67
1650871520000|2022-04-25 07:25:20|96151.5|96126.5|96123.6|96098.6|96152.4|96127.4|96122.9|96097.9|64
1650871530000|2022-04-25 07:25:30|96120.3|96095.3|96130.9|96105.9|96131.9|96106.9|96118.5|96093.5|70
1650871540000|2022-04-25 07:25:40|96130.3|96105.3|96143.5|96118.5|96151.7|96119.8|96130.3|96097.9|53
1650871550000|2022-04-25 07:25:50|96143.4|96118.4|96157.9|96132.9|96165.2|96134|96136.5|96110.1|60
1650871560000|2022-04-25 07:26:00|96159|96134|96180.8|96155.8|96219.8|96182|96158.7|96133.7|72
1650871570000|2022-04-25 07:26:10|96181|96156|96200.1|96150.1|96200.3|96165.7|96180.8|96145.6|70
1650871580000|2022-04-25 07:26:20|96202.2|96152.2|96179|96154|96202.2|96161.3|96176.6|96139.3|64
1650871590000|2022-04-25 07:26:30|96178.2|96153.2|96194.9|96169.9|96195.6|96170.6|96176.1|96151.1|62
1650871600000|2022-04-25 07:26:40|96195.6|96170.6|96175.4|96150.4|96196.4|96171.4|96174|96149|61
1650871610000|2022-04-25 07:26:50|96175.2|96150.2|96196.6|96171.6|96196.6|96171.6|96175.2|96150.2|45
1650871620000|2022-04-25 07:27:00|96197.1|96172.1|96238.2|96213.2|96244.4|96219.4|96195.7|96170.7|59
1650871630000|2022-04-25 07:27:10|96239.5|96214.5|96243.4|96218.4|96250.6|96219.6|96237.8|96199.4|65
1650871640000|2022-04-25 07:27:20|96243.8|96218.8|96251.5|96226.5|96270.9|96235.5|96243.8|96218.8|71
1650871650000|2022-04-25 07:27:30|96251.8|96226.8|96247.8|96222.8|96252.5|96227.5|96245.7|96220.7|52
1650871660000|2022-04-25 07:27:40|96249.7|96224.7|96259.1|96234.1|96262.5|96237.5|96248.9|96223.9|58
1650871670000|2022-04-25 07:27:50|96259.7|96234.7|96247.2|96222.2|96260.3|96235.3|96244.4|96219.4|52
1650871680000|2022-04-25 07:28:00|96248.2|96223.2|96239.6|96214.6|96248.5|96223.5|96238.3|96213.3|50
1650871690000|2022-04-25 07:28:10|96239.2|96214.2|96223.6|96198.6|96239.3|96214.3|96216.5|96191.5|59
1650871700000|2022-04-25 07:28:20|96224.3|96199.3|96226.5|96201.5|96243.3|96206.9|96223.6|96192.6|55
1650871710000|2022-04-25 07:28:30|96226.9|96201.9|96273.2|96223.2|96273.2|96236.1|96222.1|96183.9|67
1650871720000|2022-04-25 07:28:40|96273|96223|96259.8|96209.8|96275.4|96238.1|96253.4|96209.8|59
1650871730000|2022-04-25 07:28:50|96245.1|96220.1|96245.6|96195.6|96256.9|96220.8|96240.9|96195.6|54
1650871740000|2022-04-25 07:29:00|96247|96197|96238.4|96188.4|96254.3|96213.2|96227.7|96188.4|64
1650871750000|2022-04-25 07:29:10|96238.6|96188.6|96217.3|96192.3|96238.6|96203.1|96217.3|96170.6|69
1650871760000|2022-04-25 07:29:20|96218|96193|96225.5|96200.5|96231.7|96200.5|96215|96178.2|54
1650871770000|2022-04-25 07:29:30|96225.3|96200.3|96229.9|96204.9|96243.1|96205.4|96223|96185.5|59
1650871780000|2022-04-25 07:29:40|96230.1|96205.1|96240.7|96215.7|96255.6|96227.4|96230.1|96202.9|67
1650871790000|2022-04-25 07:29:50|96240.8|96215.8|96225|96200|96240.8|96215.8|96215.2|96190|69
1650871800000|2022-04-25 07:30:00|96228.5|96203.5|96239.5|96214.5|96256.7|96223.1|96221.1|96192.1|73
1650871810000|2022-04-25 07:30:10|96237.9|96212.9|96268.7|96218.7|96272.3|96229.6|96230.8|96197.4|76
1650871820000|2022-04-25 07:30:20|96269|96219|96240.4|96215.4|96275.6|96237.6|96238.2|96213.2|66
1650871830000|2022-04-25 07:30:30|96242.6|96217.6|96238.3|96213.3|96250.5|96225.5|96237.5|96212.5|64
1650871840000|2022-04-25 07:30:40|96238.4|96213.4|96241.8|96216.8|96243.7|96218.7|96236.7|96211.7|51
1650871850000|2022-04-25 07:30:50|96241.5|96216.5|96284.8|96234.8|96288.3|96248.2|96241.1|96216.1|56
1650871860000|2022-04-25 07:31:00|96269.5|96244.5|96266.5|96241.5|96291.5|96248.2|96262.8|96228.4|75
1650871870000|2022-04-25 07:31:10|96267|96242|96252.4|96227.4|96268.1|96243.1|96249.2|96224.2|64
1650871880000|2022-04-25 07:31:20|96252.3|96227.3|96256.3|96231.3|96261.7|96236.7|96250.8|96225.8|57
1650871890000|2022-04-25 07:31:30|96256.4|96231.4|96255.3|96230.3|96256.9|96231.9|96248.4|96223.4|54
1650871900000|2022-04-25 07:31:40|96254.3|96229.3|96263.5|96238.5|96268.2|96243.2|96253.6|96228.6|58
1650871910000|2022-04-25 07:31:50|96263.2|96238.2|96279.1|96254.1|96279.8|96254.2|96263.2|96229.6|56
1650871920000|2022-04-25 07:32:00|96279.3|96254.3|96280.5|96255.5|96283.4|96258.4|96274.7|96249.7|61
1650871930000|2022-04-25 07:32:10|96277.9|96252.9|96314.4|96264.4|96330.5|96289.2|96277.9|96252.9|74
1650871940000|2022-04-25 07:32:20|96315.4|96265.4|96318.7|96268.7|96328.7|96292.5|96304.8|96265.4|62
1650871950000|2022-04-25 07:32:30|96319|96269|96306.9|96256.9|96319.7|96282.1|96282.1|96244.2|73
1650871960000|2022-04-25 07:32:40|96306.5|96256.5|96296.6|96271.6|96307.4|96272.6|96284|96242.5|65
1650871970000|2022-04-25 07:32:50|96297.2|96272.2|96279.9|96254.9|96300.9|96275.9|96279.2|96254.2|56
1650871980000|2022-04-25 07:33:00|96279.7|96254.7|96282.2|96257.2|96285.2|96260.2|96275.9|96250.9|58
1650871990000|2022-04-25 07:33:10|96281.9|96256.9|96265.7|96240.7|96283.2|96258.2|96265.7|96240.7|57
1650872000000|2022-04-25 07:33:20|96266.7|96241.7|96249.8|96224.8|96266.7|96241.7|96249.8|96224.8|51
1650872010000|2022-04-25 07:33:30|96246.5|96221.5|96256.4|96231.4|96259.8|96234.8|96246.5|96221.5|67
1650872020000|2022-04-25 07:33:40|96255.2|96230.2|96269.1|96219.1|96270.6|96234|96246.9|96211.3|66
1650872030000|2022-04-25 07:33:50|96268.9|96218.9|96267.2|96217.2|96272|96237.2|96244|96214.3|67
1650872040000|2022-04-25 07:34:00|96267.4|96217.4|96264.5|96214.5|96279.4|96246.1|96248.4|96210.1|62
1650872050000|2022-04-25 07:34:10|96264.2|96214.2|96260.6|96210.6|96278|96239.1|96244.5|96209.2|67
1650872060000|2022-04-25 07:34:20|96247.3|96222.3|96243.7|96218.7|96260.9|96223.4|96242.9|96209.9|41
1650872070000|2022-04-25 07:34:30|96245.4|96220.4|96244|96194|96271.3|96233.1|96229.4|96192|57
1650872080000|2022-04-25 07:34:40|96242.5|96192.5|96214|96189|96246|96213.8|96206.1|96172.4|63
1650872090000|2022-04-25 07:34:50|96213.4|96188.4|96222.7|96197.7|96246.2|96207.7|96213.4|96180.4|62
1650872100000|2022-04-25 07:35:00|96218.8|96193.8|96201.2|96176.2|96220.4|96195.4|96199.1|96174.1|57
1650872110000|2022-04-25 07:35:10|96200.7|96175.7|96191.9|96166.9|96201.3|96176.3|96185.1|96160.1|51
1650872120000|2022-04-25 07:35:20|96191.6|96166.6|96173.6|96148.6|96193.8|96168.8|96171|96132.1|61
1650872130000|2022-04-25 07:35:30|96180.1|96155.1|96192.8|96167.8|96212.7|96173.7|96173|96134.1|64
1650872140000|2022-04-25 07:35:40|96202.3|96152.3|96194.4|96169.4|96228.2|96191.3|96190.6|96151.7|68
1650872150000|2022-04-25 07:35:50|96193.8|96168.8|96201|96176|96224.1|96185.5|96193.8|96166.2|71
1650872160000|2022-04-25 07:36:00|96201.2|96176.2|96194.2|96169.2|96207.9|96178.8|96193.8|96157.9|45
1650872170000|2022-04-25 07:36:10|96194.6|96169.6|96190.6|96165.6|96198.6|96173.6|96190.2|96165.2|43
1650872180000|2022-04-25 07:36:20|96189.6|96164.6|96178.8|96153.8|96191.6|96166.6|96170.5|96136.3|54
1650872190000|2022-04-25 07:36:30|96177|96152|96187.1|96162.1|96189.6|96163.9|96172.4|96134.3|52
1650872200000|2022-04-25 07:36:40|96186.1|96161.1|96182.3|96157.3|96198.2|96163.5|96178.6|96148.2|38
1650872210000|2022-04-25 07:36:50|96186.9|96161.9|96185.6|96160.6|96190.6|96165.6|96185.1|96160.1|46
1650872220000|2022-04-25 07:37:00|96186.9|96161.9|96215.7|96190.7|96215.7|96190.7|96185.2|96160.2|57
1650872230000|2022-04-25 07:37:10|96216.2|96191.2|96212.5|96187.5|96217.3|96192.3|96206.5|96181.5|59
1650872240000|2022-04-25 07:37:20|96213.1|96188.1|96222.2|96197.2|96224.5|96199.5|96213.1|96188.1|54
1650872250000|2022-04-25 07:37:30|96223.4|96198.4|96219.2|96194.2|96225.2|96200.2|96217.6|96192.6|39
1650872260000|2022-04-25 07:37:40|96219.3|96194.3|96221.9|96196.9|96222.2|96197.2|96209.6|96184.6|56
1650872270000|2022-04-25 07:37:50|96221.8|96196.8|96209.1|96184.1|96222.6|96197.6|96205.7|96180.7|48
1650872280000|2022-04-25 07:38:00|96209.4|96184.4|96217.5|96192.5|96229.7|96193.6|96208.1|96179.7|62
1650872290000|2022-04-25 07:38:10|96217.8|96192.8|96233.3|96208.3|96234.4|96209.4|96216.2|96179.3|47
1650872300000|2022-04-25 07:38:20|96232.5|96207.5|96230.1|96205.1|96233.8|96208.8|96220.2|96195.2|62
1650872310000|2022-04-25 07:38:30|96230|96205|96225.9|96200.9|96230.6|96205.6|96224.9|96199.9|46
1650872320000|2022-04-25 07:38:40|96225.1|96200.1|96245|96220|96255.5|96230.5|96225.1|96200.1|60
1650872330000|2022-04-25 07:38:50|96245.5|96220.5|96258.7|96233.7|96279.6|96237.7|96239|96214|50
1650872340000|2022-04-25 07:39:00|96279.9|96229.9|96228.1|96203.1|96279.9|96232.7|96224.2|96185.4|56
1650872350000|2022-04-25 07:39:10|96227.3|96202.3|96223.5|96198.5|96230.6|96205.6|96220.4|96195.4|64
1650872360000|2022-04-25 07:39:20|96223.6|96198.6|96227.3|96202.3|96235|96210|96223|96198|71
1650872370000|2022-04-25 07:39:30|96227.5|96202.5|96224.6|96199.6|96228.8|96203.8|96223.3|96198.3|56
1650872380000|2022-04-25 07:39:40|96224.4|96199.4|96232.6|96207.6|96237.6|96212.6|96222.6|96197.6|57
1650872390000|2022-04-25 07:39:50|96232.3|96207.3|96234.1|96209.1|96242.5|96217.5|96232.1|96207.1|60
1650872400000|2022-04-25 07:40:00|96234.7|96209.7|96233.2|96208.2|96239.3|96214.3|96229.6|96204.6|58
1650872410000|2022-04-25 07:40:10|96232.5|96207.5|96206.9|96181.9|96232.5|96207.5|96200.1|96175.1|53
1650872420000|2022-04-25 07:40:20|96205.8|96180.8|96193.9|96168.9|96205.8|96180.8|96182.5|96157.5|73
1650872430000|2022-04-25 07:40:30|96191.8|96166.8|96208.3|96183.3|96208.5|96183.5|96191.8|96166.8|54
1650872440000|2022-04-25 07:40:40|96207.6|96182.6|96233.6|96208.6|96235.5|96210.5|96207.5|96182.5|62
1650872450000|2022-04-25 07:40:50|96234.4|96209.4|96242.6|96217.6|96244.9|96219.9|96232.9|96207.9|62
1650872460000|2022-04-25 07:41:00|96242.3|96217.3|96224.5|96199.5|96243.2|96218.2|96224.5|96199.5|48
1650872470000|2022-04-25 07:41:10|96222.3|96197.3|96225.7|96200.7|96227.2|96202.2|96204.8|96179.8|68
1650872480000|2022-04-25 07:41:20|96226.3|96201.3|96234|96209|96234|96209|96225.5|96200.5|55
1650872490000|2022-04-25 07:41:30|96236.7|96211.7|96221.4|96196.4|96237.6|96212.6|96213.9|96178.6|71
1650872500000|2022-04-25 07:41:40|96222|96197|96231.9|96206.9|96248.5|96211.4|96214.7|96177.3|69
1650872510000|2022-04-25 07:41:50|96244.5|96194.5|96234|96209|96247.1|96209|96230|96194.5|52
1650872520000|2022-04-25 07:42:00|96235.2|96210.2|96246.9|96221.9|96246.9|96221.9|96235.2|96210.2|54
1650872530000|2022-04-25 07:42:10|96246.7|96221.7|96249.7|96224.7|96252.9|96227.9|96245.6|96220.6|56
1650872540000|2022-04-25 07:42:20|96251.9|96226.9|96241.4|96216.4|96251.9|96226.9|96241.1|96216.1|52
1650872550000|2022-04-25 07:42:30|96241.5|96216.5|96242|96217|96247.8|96222.8|96241.3|96216.3|45
1650872560000|2022-04-25 07:42:40|96242.5|96217.5|96242.2|96217.2|96251.2|96226.2|96238.2|96213.2|55
1650872570000|2022-04-25 07:42:50|96243|96218|96267.5|96242.5|96273.3|96248.3|96243|96218|63
1650872580000|2022-04-25 07:43:00|96269.7|96244.7|96279.1|96254.1|96299.8|96256.9|96264.3|96230|63
1650872590000|2022-04-25 07:43:10|96279.4|96254.4|96295.4|96270.4|96308.4|96270.4|96272.8|96246.6|67
1650872600000|2022-04-25 07:43:20|96294.5|96269.5|96290.2|96265.2|96307.7|96269.5|96278.6|96253.6|68
1650872610000|2022-04-25 07:43:30|96291.6|96266.6|96287.6|96262.6|96294|96269|96275.2|96250.2|72
1650872620000|2022-04-25 07:43:40|96289.1|96264.1|96272.1|96247.1|96297.5|96272.5|96270.1|96245.1|67
1650872630000|2022-04-25 07:43:50|96272.2|96247.2|96251.5|96226.5|96274.4|96249.4|96246.9|96221.9|66
1650872640000|2022-04-25 07:44:00|96252.1|96227.1|96277.9|96252.9|96278.4|96253.4|96249.6|96224.6|68
1650872650000|2022-04-25 07:44:10|96277.5|96252.5|96259.6|96234.6|96278.7|96253.7|96250.1|96225.1|69
1650872660000|2022-04-25 07:44:20|96261|96236|96257.4|96232.4|96275.5|96250.5|96256.8|96231.8|76
1650872670000|2022-04-25 07:44:30|96257.3|96232.3|96253.8|96228.8|96264.7|96239.7|96250.2|96225.2|76
1650872680000|2022-04-25 07:44:40|96253.7|96228.7|96259.4|96234.4|96260.3|96235.3|96252.8|96227.8|54
1650872690000|2022-04-25 07:44:50|96260.1|96235.1|96256.1|96231.1|96260.4|96235.4|96250.7|96225.7|56
1650872700000|2022-04-25 07:45:00|96255.5|96230.5|96261.1|96236.1|96262.2|96237.2|96249.3|96224.3|63
1650872710000|2022-04-25 07:45:10|96261.7|96236.7|96279.1|96254.1|96293.2|96268.2|96261.7|96234.7|71
1650872720000|2022-04-25 07:45:20|96280|96255|96276.9|96251.9|96283.8|96258.8|96253.6|96217.6|70
1650872730000|2022-04-25 07:45:30|96276.8|96251.8|96254.3|96229.3|96276.8|96251.8|96246.4|96219.4|64
1650872740000|2022-04-25 07:45:40|96254.8|96229.8|96246.3|96221.3|96268.5|96243.5|96238.6|96213.6|61
1650872750000|2022-04-25 07:45:50|96250.7|96225.7|96249.9|96224.9|96254.3|96229.3|96239.5|96214.5|66
1650872760000|2022-04-25 07:46:00|96250.4|96225.4|96265.3|96240.3|96266.3|96241.3|96249.8|96224.8|52
1650872770000|2022-04-25 07:46:10|96264.9|96239.9|96261.8|96236.8|96264.9|96239.9|96256.3|96231.3|45
1650872780000|2022-04-25 07:46:20|96261.2|96236.2|96235.3|96210.3|96261.2|96236.2|96230.9|96192.6|67
1650872790000|2022-04-25 07:46:30|96231.1|96206.1|96223.8|96198.8|96255.7|96216.4|96223.7|96182.5|67
1650872800000|2022-04-25 07:46:40|96220.1|96195.1|96233.7|96208.7|96248.3|96212.5|96220.1|96182|75
1650872810000|2022-04-25 07:46:50|96232.4|96207.4|96238.7|96188.7|96254.8|96207.4|96227.9|96187.1|72
1650872820000|2022-04-25 07:47:00|96238|96188|96252.9|96202.9|96252.9|96210.3|96214.5|96177.3|78
1650872830000|2022-04-25 07:47:10|96252.7|96202.7|96238.6|96188.6|96252.7|96215.9|96228.2|96188|72
1650872840000|2022-04-25 07:47:20|96238.7|96188.7|96230|96205|96249.3|96210.8|96222.9|96187.1|70
1650872850000|2022-04-25 07:47:30|96228.9|96203.9|96233|96183|96249.9|96207.6|96226.7|96180.3|71
1650872860000|2022-04-25 07:47:40|96232.7|96182.7|96213.6|96163.6|96233.5|96183.5|96193.9|96154.6|71
1650872870000|2022-04-25 07:47:50|96213.1|96163.1|96206.5|96156.5|96217|96170.7|96195.7|96154|65
1650872880000|2022-04-25 07:48:00|96209|96159|96215.8|96165.8|96235.1|96195.4|96201|96157.4|74
1650872890000|2022-04-25 07:48:10|96215.5|96165.5|96203.6|96153.6|96215.5|96170.9|96193.4|96152|67
1650872900000|2022-04-25 07:48:20|96203.8|96153.8|96199.1|96149.1|96207.5|96164|96185|96147.2|59
1650872910000|2022-04-25 07:48:30|96199.4|96149.4|96192.9|96167.9|96200.6|96168|96185.4|96147.6|58
1650872920000|2022-04-25 07:48:40|96192.4|96167.4|96175.9|96150.9|96198.1|96167.4|96175.9|96147.4|59
1650872930000|2022-04-25 07:48:50|96174.6|96149.6|96177.7|96152.7|96189.7|96153.5|96172.4|96136.5|57
1650872940000|2022-04-25 07:49:00|96177.8|96152.8|96231.9|96181.9|96233|96194.9|96177.8|96140.6|70
1650872950000|2022-04-25 07:49:10|96230|96180|96230.4|96180.4|96236.7|96195.4|96215.7|96179.1|56
1650872960000|2022-04-25 07:49:20|96216.5|96191.5|96228.1|96178.1|96230.4|96193|96212.6|96174.4|51
1650872970000|2022-04-25 07:49:30|96228.5|96178.5|96207.3|96182.3|96231|96188.7|96207.3|96174.1|48
1650872980000|2022-04-25 07:49:40|96205.2|96180.2|96202|96177|96217|96186|96199.2|96162.1|64
1650872990000|2022-04-25 07:49:50|96202.5|96177.5|96212.4|96162.4|96224.5|96186.8|96201.1|96162.4|54
1650873000000|2022-04-25 07:50:00|96212.1|96162.1|96196.5|96171.5|96216.1|96174.5|96191.7|96155.2|62
1650873010000|2022-04-25 07:50:10|96196.6|96171.6|96198.4|96173.4|96205.3|96180.3|96195.6|96170.6|60
1650873020000|2022-04-25 07:50:20|96197.8|96172.8|96255.7|96230.7|96266|96231|96194.8|96159.4|61
1650873030000|2022-04-25 07:50:30|96252.5|96227.5|96289.9|96264.9|96302.5|96265.2|96250.4|96216.7|69
1650873040000|2022-04-25 07:50:40|96289.1|96264.1|96304.7|96279.7|96317.2|96281.2|96284|96247.2|70
1650873050000|2022-04-25 07:50:50|96303.1|96278.1|96295.1|96270.1|96323|96291.1|96288.2|96263.2|68
1650873060000|2022-04-25 07:51:00|96295.5|96270.5|96293.5|96268.5|96326.4|96287.2|96292.1|96267.1|66
1650873070000|2022-04-25 07:51:10|96293.6|96268.6|96295.4|96270.4|96297.6|96272.6|96292|96267|52
1650873080000|2022-04-25 07:51:20|96295.2|96270.2|96290.5|96265.5|96298.9|96273.9|96284.5|96259.5|54
1650873090000|2022-04-25 07:51:30|96292|96267|96280|96255|96292.8|96267.8|96280|96255|56
1650873100000|2022-04-25 07:51:40|96279.6|96254.6|96286.1|96261.1|96291.2|96261.1|96278.4|96241.2|51
1650873110000|2022-04-25 07:51:50|96285.8|96260.8|96291.1|96266.1|96291.6|96266.6|96285.8|96260.8|55
1650873120000|2022-04-25 07:52:00|96291.8|96266.8|96308.7|96283.7|96312|96287|96290.6|96265.6|61
1650873130000|2022-04-25 07:52:10|96308|96283|96293.4|96268.4|96308|96283|96285|96260|58
1650873140000|2022-04-25 07:52:20|96293.9|96268.9|96297.3|96272.3|96297.3|96272.3|96290.8|96265.8|43
1650873150000|2022-04-25 07:52:30|96296|96271|96252.1|96227.1|96296|96271|96245.3|96210.4|58
1650873160000|2022-04-25 07:52:40|96251.6|96226.6|96264.9|96239.9|96266.1|96241.1|96249.4|96224.4|59
1650873170000|2022-04-25 07:52:50|96264|96239|96266.9|96241.9|96269.5|96244.5|96263.6|96238.6|53
1650873180000|2022-04-25 07:53:00|96268.3|96243.3|96264.5|96239.5|96268.3|96243.3|96259.9|96234.9|59
1650873190000|2022-04-25 07:53:10|96265.7|96240.7|96235.1|96210.1|96265.7|96240.7|96235.1|96210.1|62
1650873200000|2022-04-25 07:53:20|96236.6|96211.6|96226.9|96201.9|96236.6|96211.6|96223.8|96198.8|42
1650873210000|2022-04-25 07:53:30|96227.2|96202.2|96222.7|96197.7|96232.6|96207.6|96217.1|96180.1|59
1650873220000|2022-04-25 07:53:40|96223.3|96198.3|96246.4|96196.4|96247|96205.7|96213.9|96187.2|64
1650873230000|2022-04-25 07:53:50|96244.2|96194.2|96224.4|96174.4|96244.2|96198.3|96197.8|96159.9|66
1650873240000|2022-04-25 07:54:00|96226|96176|96212.4|96187.4|96238.3|96197.9|96209.4|96174.8|53
1650873250000|2022-04-25 07:54:10|96206.2|96181.2|96218.7|96193.7|96237.5|96200.4|96206.2|96180.2|63
1650873260000|2022-04-25 07:54:20|96218.8|96193.8|96219.5|96194.5|96231.7|96202.5|96217.1|96181.7|53
1650873270000|2022-04-25 07:54:30|96219.2|96194.2|96216.1|96191.1|96219.9|96194.9|96208.9|96183.9|53
1650873280000|2022-04-25 07:54:40|96215.6|96190.6|96204.6|96179.6|96222.7|96197.7|96204.4|96179.4|47
1650873290000|2022-04-25 07:54:50|96202.5|96177.5|96196.6|96171.6|96223.9|96183.5|96191.3|96155.3|67
1650873300000|2022-04-25 07:55:00|96196.8|96171.8|96216.5|96166.5|96216.8|96182.7|96188.4|96150.2|70
1650873310000|2022-04-25 07:55:10|96215.2|96165.2|96202.3|96177.3|96215.6|96177.8|96193.2|96152.5|60
1650873320000|2022-04-25 07:55:20|96202|96177|96195.8|96170.8|96212.3|96177|96194.8|96161.5|51
1650873330000|2022-04-25 07:55:30|96195.9|96170.9|96204.8|96179.8|96212.2|96187.2|96195.9|96170.9|48
1650873340000|2022-04-25 07:55:40|96204.7|96179.7|96199.4|96174.4|96205.6|96180.6|96175.4|96150.4|60
1650873350000|2022-04-25 07:55:50|96199.5|96174.5|96176.9|96151.9|96204.2|96179.2|96175.1|96150.1|61
1650873360000|2022-04-25 07:56:00|96177.7|96152.7|96158.8|96133.8|96178|96153|96158.8|96133.8|54
1650873370000|2022-04-25 07:56:10|96158|96133|96150.5|96125.5|96158.6|96133.6|96146.8|96121.8|65
1650873380000|2022-04-25 07:56:20|96150.4|96125.4|96174.3|96149.3|96188.2|96150.9|96149.3|96116.3|74
1650873390000|2022-04-25 07:56:30|96178.1|96153.1|96176.4|96151.4|96183.6|96158.6|96168.9|96143.9|63
1650873400000|2022-04-25 07:56:40|96176.6|96151.6|96192|96142|96192.5|96167.5|96171.9|96142|70
1650873410000|2022-04-25 07:56:50|96191.9|96141.9|96183.1|96158.1|96194.2|96169.2|96173.6|96138.2|71
1650873420000|2022-04-25 07:57:00|96183.7|96158.7|96190.4|96165.4|96195.4|96170.4|96183|96158|58
1650873430000|2022-04-25 07:57:10|96190.7|96165.7|96187.7|96162.7|96192.4|96167.4|96180.5|96155.5|67
1650873440000|2022-04-25 07:57:20|96187.8|96162.8|96176|96151|96199.1|96165.5|96174.6|96146|54
1650873450000|2022-04-25 07:57:30|96176.1|96151.1|96186.7|96136.7|96188.4|96155.4|96169|96131.8|65
1650873460000|2022-04-25 07:57:40|96187.6|96137.6|96176|96151|96189.3|96151|96170.6|96134.3|61
1650873470000|2022-04-25 07:57:50|96174.4|96149.4|96170.6|96145.6|96176.7|96151.7|96170.6|96145.6|49
1650873480000|2022-04-25 07:58:00|96170.9|96145.9|96195.1|96145.1|96200.2|96164.7|96170.4|96144.6|63
1650873490000|2022-04-25 07:58:10|96195.5|96145.5|96188.2|96138.2|96196.5|96152.7|96171.8|96138.2|50
1650873500000|2022-04-25 07:58:20|96187.9|96137.9|96186.5|96136.5|96189.1|96154.4|96170.3|96135.9|58
1650873510000|2022-04-25 07:58:30|96188.3|96138.3|96175.2|96150.2|96188.3|96151.2|96163.4|96130.1|60
1650873520000|2022-04-25 07:58:40|96174.9|96149.9|96179.2|96154.2|96192.3|96156.3|96172.3|96139.3|56
1650873530000|2022-04-25 07:58:50|96178.3|96153.3|96195.7|96145.7|96195.7|96157.5|96176.4|96138.7|54
1650873540000|2022-04-25 07:59:00|96195.6|96145.6|96183.1|96158.1|96195.6|96159|96178.2|96142.5|65
1650873550000|2022-04-25 07:59:10|96182.8|96157.8|96176.6|96151.6|96195.7|96158|96176.3|96143.9|46
1650873560000|2022-04-25 07:59:20|96178.2|96153.2|96181|96156|96192.4|96156|96173.2|96139.2|53
1650873570000|2022-04-25 07:59:30|96181.1|96156.1|96177|96152|96187.6|96157.5|96171.4|96137.6|64
1650873580000|2022-04-25 07:59:40|96191.7|96141.7|96188.3|96138.3|96191.9|96155.7|96174.8|96131.2|46
1650873590000|2022-04-25 07:59:50|96186.8|96136.8|96196.3|96120.5|96202.4|96138.1|96178.7|96119.5|49
1650873600000|2022-04-25 08:00:00|96196|96121.1|96164.4|96139.4|96197.7|96139.5|96164.4|96107.1|69
1650873610000|2022-04-25 08:00:10|96170.2|96145.2|96141.1|96091.1|96178.6|96145.2|96134.3|96078.9|74
1650873620000|2022-04-25 08:00:20|96141.3|96091.3|96148.4|96098.4|96148.5|96098.5|96131.8|96081.8|70
1650873630000|2022-04-25 08:00:30|96149.9|96099.9|96127.6|96077.6|96152.7|96102.7|96122.7|96072.7|71
1650873640000|2022-04-25 08:00:40|96127.8|96077.8|96117.2|96067.2|96127.8|96087.3|96112.3|96063.8|76
1650873650000|2022-04-25 08:00:50|96117.6|96067.6|96084.1|96034.1|96119.2|96069.2|96058.8|96026.4|70
1650873660000|2022-04-25 08:01:00|96085.2|96035.2|96073.6|96048.6|96095.2|96059.2|96066.8|96034.9|70
1650873670000|2022-04-25 08:01:10|96077|96052|96062.9|96037.9|96082.5|96056.3|96061.7|96025.1|76
1650873680000|2022-04-25 08:01:20|96063.6|96038.6|96058.3|96033.3|96065.6|96040.6|96050.2|96025.2|70
1650873690000|2022-04-25 08:01:30|96056.8|96031.8|96072.2|96047.2|96073|96048|96056.4|96031.4|54
1650873700000|2022-04-25 08:01:40|96071.7|96046.7|96060.8|96035.8|96071.7|96046.7|96059.2|96034.2|59
1650873710000|2022-04-25 08:01:50|96060.6|96035.6|96067.7|96042.7|96079|96042.7|96058.7|96026.8|68
1650873720000|2022-04-25 08:02:00|96068|96043|96066.3|96041.3|96068|96043|96053.3|96028.3|53
1650873730000|2022-04-25 08:02:10|96069.7|96044.7|96062.8|96037.8|96070.3|96045.3|96055.8|96030.8|62
1650873740000|2022-04-25 08:02:20|96063|96038|96055.7|96030.7|96065.9|96038.9|96050.8|96015.9|66
1650873750000|2022-04-25 08:02:30|96057.9|96032.9|96056.2|96031.2|96084.7|96047.3|96055.4|96030.4|64
1650873760000|2022-04-25 08:02:40|96056.3|96031.3|96063|96038|96065.1|96040.1|96055.9|96030.9|56
1650873770000|2022-04-25 08:02:50|96063.2|96038.2|96048.4|96023.4|96063.8|96038.8|96042.9|96017.9|63
1650873780000|2022-04-25 08:03:00|96049.7|96024.7|96045.8|96020.8|96054.7|96029.7|96044.3|96019.3|61
1650873790000|2022-04-25 08:03:10|96045.9|96020.9|96043.8|96018.8|96049.9|96024.9|96042.1|96017.1|63
1650873800000|2022-04-25 08:03:20|96043.6|96018.6|96047.7|96022.7|96048.1|96023.1|96043.2|96018.2|51
1650873810000|2022-04-25 08:03:30|96045.9|96020.9|96061.8|96036.8|96072.3|96039.1|96042.5|96017.5|55
1650873820000|2022-04-25 08:03:40|96061.6|96036.6|96046.1|96021.1|96063.5|96038.5|96042.6|96017.6|60
1650873830000|2022-04-25 08:03:50|96046.3|96021.3|96041.6|96016.6|96050.3|96025.3|96041.6|96016.6|47
1650873840000|2022-04-25 08:04:00|96040|96015|96056.9|96031.9|96070.3|96039.8|96037.9|96012.9|67
1650873850000|2022-04-25 08:04:10|96056|96031|96039.1|96014.1|96056.5|96031.5|96036.8|96001|58
1650873860000|2022-04-25 08:04:20|96039.4|96014.4|96038.8|96013.8|96040|96015|96035.6|96010.6|40
1650873870000|2022-04-25 08:04:30|96038.9|96013.9|96049.3|96024.3|96059.1|96034.1|96038.9|96013.9|54
1650873880000|2022-04-25 08:04:40|96049|96024|96048.5|96023.5|96055.7|96030.7|96040.1|96015.1|55
1650873890000|2022-04-25 08:04:50|96050.8|96025.8|96064|96014|96065|96027.9|96044|96013.6|60
1650873900000|2022-04-25 08:05:00|96046|96021|96039.6|96014.6|96056.6|96031.6|96038.5|96013.5|60
1650873910000|2022-04-25 08:05:10|96039.3|96014.3|96043.1|96018.1|96049.9|96024.9|96036.7|96011.7|58
1650873920000|2022-04-25 08:05:20|96043.3|96018.3|96015.5|95990.5|96061.5|96024|96015|95990|57
1650873930000|2022-04-25 08:05:30|96015.9|95990.9|96022.7|95997.7|96024.8|95999.8|96015.4|95990.4|52
1650873940000|2022-04-25 08:05:40|96021.2|95996.2|96016.2|95991.2|96021.7|95996.7|96015.7|95990.7|48
1650873950000|2022-04-25 08:05:50|96016.3|95991.3|96012.6|95987.6|96019.7|95994.7|96012.6|95987.6|40
1650873960000|2022-04-25 08:06:00|96013.4|95988.4|96023.5|95998.5|96023.7|95998.7|96013.1|95988.1|50
1650873970000|2022-04-25 08:06:10|96023.2|95998.2|96029.1|96004.1|96031.7|96006.7|96022|95997|60
1650873980000|2022-04-25 08:06:20|96027.3|96002.3|96014.9|95989.9|96037.2|96005.1|96012.1|95987.1|55
1650873990000|2022-04-25 08:06:30|96015|95990|96025.3|96000.3|96030.9|96005.9|96015|95990|58
1650874000000|2022-04-25 08:06:40|96025.4|96000.4|96030|96005|96030.3|96005.3|96025.2|96000.2|59
1650874010000|2022-04-25 08:06:50|96027.7|96002.7|96028.1|96003.1|96029.7|96004.7|96026.2|96001.2|42
1650874020000|2022-04-25 08:07:00|96028.8|96003.8|96016.3|95991.3|96032.9|96007.9|96016.3|95991.3|52
1650874030000|2022-04-25 08:07:10|96016.6|95991.6|96005.7|95980.7|96016.6|95991.6|96001.8|95976.8|64
1650874040000|2022-04-25 08:07:20|96004.9|95979.9|96008.2|95983.2|96012.1|95987.1|96002.8|95977.8|58
1650874050000|2022-04-25 08:07:30|96004.4|95979.4|95993.4|95968.4|96006.5|95980.1|95993.1|95954.9|68
1650874060000|2022-04-25 08:07:40|95994.3|95969.3|96002|95977|96012|95979|95991.6|95952.6|63
1650874070000|2022-04-25 08:07:50|96002.6|95977.6|96009.2|95984.2|96009.4|95984.4|95998.2|95973.2|52
1650874080000|2022-04-25 08:08:00|96009.8|95984.8|96025.5|96000.5|96038.5|96003.2|96009.8|95978.4|67
1650874090000|2022-04-25 08:08:10|96038.1|95988.1|96025.3|96000.3|96038.1|96002.7|96020.8|95985.8|59
1650874100000|2022-04-25 08:08:20|96029|96004|96024|95999|96037.4|96004|96022.5|95985.1|49
1650874110000|2022-04-25 08:08:30|96024.2|95999.2|96021.1|95996.1|96032.8|96001.2|96018.6|95981.3|56
1650874120000|2022-04-25 08:08:40|96023.4|95998.4|96043.8|96018.8|96048.2|96021.6|96022.5|95997.5|65
1650874130000|2022-04-25 08:08:50|96043.5|96018.5|96040.7|96015.7|96045|96020|96039.2|96014.2|65
1650874140000|2022-04-25 08:09:00|96040.4|96015.4|96019.8|95994.8|96040.4|96015.4|96018.3|95993.3|62
1650874150000|2022-04-25 08:09:10|96019.7|95994.7|96026.3|96001.3|96040.5|96006.7|96017.1|95989.8|63
1650874160000|2022-04-25 08:09:20|96028.1|96003.1|96039.3|96014.3|96041.2|96016.2|96028.1|96003.1|69
1650874170000|2022-04-25 08:09:30|96039.1|96014.1|96089|96064|96099.8|96065.6|96037.8|96012.8|64
1650874180000|2022-04-25 08:09:40|96089.2|96064.2|96080.7|96055.7|96089.8|96064.8|96077.2|96052.2|55
1650874190000|2022-04-25 08:09:50|96079.6|96054.6|96104.4|96054.4|96104.4|96065.1|96077.8|96038.2|62
1650874200000|2022-04-25 08:10:00|96105|96055|96078.4|96053.4|96105.8|96063.3|96076.7|96051.7|53
1650874210000|2022-04-25 08:10:10|96078.1|96053.1|96086.8|96061.8|96097.9|96061.8|96067.4|96030.8|57
1650874220000|2022-04-25 08:10:20|96088.6|96063.6|96091.3|96066.3|96103.5|96066.3|96085.7|96047|47
1650874230000|2022-04-25 08:10:30|96089.6|96064.6|96075|96050|96104.8|96065.7|96075|96050|53
1650874240000|2022-04-25 08:10:40|96073.2|96048.2|96074.8|96049.8|96079.2|96054.2|96072.5|96047.5|61
1650874250000|2022-04-25 08:10:50|96073.8|96048.8|96083.4|96058.4|96083.4|96058.4|96072.6|96047.6|56
1650874260000|2022-04-25 08:11:00|96085|96060|96088.6|96063.6|96091.2|96066.2|96082.4|96057.4|52
1650874270000|2022-04-25 08:11:10|96087.9|96062.9|96082.7|96057.7|96098.1|96073.1|96082.7|96057.7|55
1650874280000|2022-04-25 08:11:20|96088.4|96063.4|96117.7|96092.7|96132.4|96107.4|96088.4|96063.4|59
1650874290000|2022-04-25 08:11:30|96117.8|96092.8|96118.2|96093.2|96118.6|96093.6|96115.1|96090.1|32
1650874300000|2022-04-25 08:11:40|96118.3|96093.3|96119.1|96094.1|96119.4|96094.4|96115|96090|26
1650874310000|2022-04-25 08:11:50|96119.3|96094.3|96126.8|96101.8|96131.5|96106.5|96119.2|96094.2|48
1650874320000|2022-04-25 08:12:00|96126.4|96101.4|96187.2|96137.2|96187.8|96145.6|96122.1|96097.1|52
1650874330000|2022-04-25 08:12:10|96188.2|96138.2|96212|96162|96214.1|96167.9|96173.5|96137.2|66
1650874340000|2022-04-25 08:12:20|96199.3|96174.3|96193|96143|96207.4|96174.3|96177.4|96143|64
1650874350000|2022-04-25 08:12:30|96192.6|96142.6|96186.2|96136.2|96195.4|96158|96174.5|96134.7|54
1650874360000|2022-04-25 08:12:40|96186.4|96136.4|96175.9|96150.9|96190.4|96152.5|96175.6|96126.9|57
1650874370000|2022-04-25 08:12:50|96176|96151|96180.2|96155.2|96195.8|96156.9|96175.3|96140.6|65
1650874380000|2022-04-25 08:13:00|96179.9|96154.9|96168.2|96143.2|96193.6|96156.2|96168.2|96140.8|48
1650874390000|2022-04-25 08:13:10|96167.1|96142.1|96193.9|96168.9|96199|96174|96167.1|96142.1|65
1650874400000|2022-04-25 08:13:20|96198.8|96173.8|96209.3|96184.3|96209.7|96184.7|96196.3|96171.3|57
1650874410000|2022-04-25 08:13:30|96209.2|96184.2|96237.9|96212.9|96239.1|96214.1|96207.2|96182.2|63
1650874420000|2022-04-25 08:13:40|96237.7|96212.7|96243.1|96218.1|96254|96219.3|96225.8|96200.8|54
1650874430000|2022-04-25 08:13:50|96243.4|96218.4|96236|96211|96253.6|96218.8|96232.3|96203|56
1650874440000|2022-04-25 08:14:00|96236.1|96211.1|96212.4|96187.4|96251.3|96214.5|96211.2|96186.2|56
1650874450000|2022-04-25 08:14:10|96212.2|96187.2|96222|96197|96227.5|96202.5|96212.2|96187.2|54
1650874460000|2022-04-25 08:14:20|96222.9|96197.9|96217.4|96192.4|96222.9|96197.9|96215.3|96190.3|58
1650874470000|2022-04-25 08:14:30|96216.3|96191.3|96223.3|96198.3|96223.9|96198.9|96216.3|96191.3|45
1650874480000|2022-04-25 08:14:40|96225.2|96200.2|96224.6|96199.6|96228.7|96203.7|96222.2|96197.2|50
1650874490000|2022-04-25 08:14:50|96225.1|96200.1|96237.4|96212.4|96249.9|96214.1|96221.4|96195.5|49
1650874500000|2022-04-25 08:15:00|96237.9|96212.9|96226.8|96201.8|96245.8|96212.9|96223.7|96186.1|63
1650874510000|2022-04-25 08:15:10|96230.2|96205.2|96228.4|96203.4|96247.3|96209.7|96224.2|96188.6|64
1650874520000|2022-04-25 08:15:20|96228.1|96203.1|96228.9|96203.9|96245.7|96208.7|96227.7|96191.5|54
1650874530000|2022-04-25 08:15:30|96228|96203|96223.2|96198.2|96228.3|96203.3|96220.9|96195.9|59
1650874540000|2022-04-25 08:15:40|96221.9|96196.9|96219.8|96194.8|96224.7|96199.7|96219.7|96194.7|60
1650874550000|2022-04-25 08:15:50|96220|96195|96217.2|96192.2|96220|96195|96212.7|96187.7|58
1650874560000|2022-04-25 08:16:00|96216.9|96191.9|96224.5|96199.5|96227.1|96202.1|96211.6|96186.6|62
1650874570000|2022-04-25 08:16:10|96224.9|96199.9|96211.3|96186.3|96226.1|96200|96208.3|96173.7|63
1650874580000|2022-04-25 08:16:20|96212|96187|96204.1|96179.1|96213.8|96188.8|96203.4|96178.4|51
1650874590000|2022-04-25 08:16:30|96204.4|96179.4|96221.6|96196.6|96227.5|96202.5|96201.9|96176.9|59
1650874600000|2022-04-25 08:16:40|96222.2|96197.2|96227.8|96202.8|96228.2|96203.2|96218.9|96193.9|47
1650874610000|2022-04-25 08:16:50|96227.9|96202.9|96232.1|96207.1|96233.5|96208.5|96226.2|96201.2|50
1650874620000|2022-04-25 08:17:00|96231.7|96206.7|96222.1|96197.1|96235|96210|96220.6|96195.6|56
1650874630000|2022-04-25 08:17:10|96222.3|96197.3|96229.5|96204.5|96236.6|96211.6|96222.3|96197.3|54
1650874640000|2022-04-25 08:17:20|96230.9|96205.9|96241.7|96216.7|96242.5|96217.5|96229.2|96204.2|54
1650874650000|2022-04-25 08:17:30|96241.6|96216.6|96232|96207|96242.5|96217.5|96230.7|96205.7|38
1650874660000|2022-04-25 08:17:40|96232.1|96207.1|96270.9|96245.9|96280.2|96245.9|96230.8|96205.8|57
1650874670000|2022-04-25 08:17:50|96283.6|96233.6|96276.6|96251.6|96285.2|96251.6|96269.7|96232.9|41
1650874680000|2022-04-25 08:18:00|96275.5|96250.5|96275.8|96225.8|96297.4|96250.5|96270.7|96220.7|66
1650874690000|2022-04-25 08:18:10|96275.7|96225.7|96278.3|96228.3|96280.4|96230.4|96272.5|96222.5|59
1650874700000|2022-04-25 08:18:20|96277.7|96227.7|96269.4|96244.4|96279.5|96247.4|96263.7|96226.5|52
1650874710000|2022-04-25 08:18:30|96270.5|96245.5|96267.1|96217.1|96282.5|96246.4|96257.4|96207.4|55
1650874720000|2022-04-25 08:18:40|96267|96217|96246.1|96196.1|96268.2|96224.3|96234.6|96196.1|63
1650874730000|2022-04-25 08:18:50|96246.8|96196.8|96231.7|96181.7|96246.8|96202.9|96227.9|96180.7|51
1650874740000|2022-04-25 08:19:00|96215.8|96190.8|96214.7|96189.7|96228.5|96192.2|96211.7|96171.5|55
1650874750000|2022-04-25 08:19:10|96214.9|96189.9|96206.4|96181.4|96228|96191.9|96204.8|96171.8|61
1650874760000|2022-04-25 08:19:20|96206.8|96181.8|96204.3|96179.3|96218.8|96181.8|96201.5|96164|52
1650874770000|2022-04-25 08:19:30|96204.2|96179.2|96216|96191|96221|96196|96199.6|96174.6|55
1650874780000|2022-04-25 08:19:40|96214|96189|96205.5|96180.5|96219.9|96192|96203|96169.4|48
1650874790000|2022-04-25 08:19:50|96205.4|96180.4|96204.5|96179.5|96217.8|96182.3|96201.6|96167.2|52
1650874800000|2022-04-25 08:20:00|96203.1|96178.1|96194.5|96169.5|96208.1|96183.1|96192.5|96167.5|48
1650874810000|2022-04-25 08:20:10|96194.4|96169.4|96195.2|96170.2|96204.9|96170.2|96189.7|96152.2|50
1650874820000|2022-04-25 08:20:20|96195.1|96170.1|96190.4|96165.4|96207.4|96170.1|96190.4|96155.3|47
1650874830000|2022-04-25 08:20:30|96191|96166|96195.6|96170.6|96197.8|96172.8|96188.3|96163.3|47
1650874840000|2022-04-25 08:20:40|96195.4|96170.4|96196.6|96146.6|96197.6|96172.6|96180.8|96142.9|52
1650874850000|2022-04-25 08:20:50|96194.6|96144.6|96178.5|96153.5|96195.7|96158.6|96177.5|96143.9|57
1650874860000|2022-04-25 08:21:00|96177.6|96152.6|96187.8|96137.8|96188.9|96156.1|96170|96133.7|52
1650874870000|2022-04-25 08:21:10|96184.9|96134.9|96183.8|96158.8|96191.2|96159.8|96178.7|96134.9|28
1650874880000|2022-04-25 08:21:20|96182.9|96157.9|96186.3|96161.3|96186.3|96161.3|96179.4|96154.4|47
1650874890000|2022-04-25 08:21:30|96185.5|96160.5|96169.7|96144.7|96186.5|96161.5|96168.2|96143.2|52
1650874900000|2022-04-25 08:21:40|96169.5|96144.5|96174.4|96149.4|96175.6|96150.6|96168.9|96143.9|51
1650874910000|2022-04-25 08:21:50|96174|96149|96180.3|96155.3|96187.5|96162.5|96169.4|96144.4|64
1650874920000|2022-04-25 08:22:00|96176.8|96151.8|96177|96152|96179|96154|96174|96149|59
1650874930000|2022-04-25 08:22:10|96177.4|96152.4|96177.2|96152.2|96177.8|96152.8|96175.6|96150.6|39
1650874940000|2022-04-25 08:22:20|96177.6|96152.6|96236.1|96186.1|96239.1|96198.2|96177.5|96152.5|57
1650874950000|2022-04-25 08:22:30|96237.7|96187.7|96240.1|96190.1|96247.8|96207.4|96230.7|96185.4|50
1650874960000|2022-04-25 08:22:40|96241.2|96191.2|96256.5|96206.5|96259.4|96223.7|96226.6|96189.6|54
1650874970000|2022-04-25 08:22:50|96256.6|96206.6|96250.5|96225.5|96261|96228.3|96243.1|96206.3|53
1650874980000|2022-04-25 08:23:00|96250.6|96225.6|96269.6|96219.6|96272.3|96234.5|96249.6|96219.6|51
1650874990000|2022-04-25 08:23:10|96269.3|96219.3|96269.1|96219.1|96271.7|96221.7|96264.2|96214.2|47
1650875000000|2022-04-25 08:23:20|96269.4|96219.4|96262.8|96212.8|96269.8|96231.1|96250.9|96212.3|50
1650875010000|2022-04-25 08:23:30|96250.6|96225.6|96257.5|96232.5|96263.6|96237.7|96249.4|96212.9|55
1650875020000|2022-04-25 08:23:40|96257.1|96232.1|96252.4|96227.4|96257.6|96232.6|96247.1|96222.1|49
1650875030000|2022-04-25 08:23:50|96251.2|96226.2|96254.9|96229.9|96258.7|96233.7|96249.6|96224.6|47
1650875040000|2022-04-25 08:24:00|96255.6|96230.6|96229.4|96204.4|96256.1|96231.1|96228.5|96203.5|65
1650875050000|2022-04-25 08:24:10|96230.1|96205.1|96227.4|96202.4|96233.6|96208.6|96224.3|96199.3|52
1650875060000|2022-04-25 08:24:20|96227.7|96202.7|96214.1|96189.1|96230.2|96205.2|96214.1|96189.1|51
1650875070000|2022-04-25 08:24:30|96216.4|96191.4|96212.2|96187.2|96218.7|96193.7|96203.9|96178.9|59
1650875080000|2022-04-25 08:24:40|96212.4|96187.4|96213.9|96188.9|96221.9|96196.9|96209.8|96184.8|43
1650875090000|2022-04-25 08:24:50|96215|96190|96206.1|96181.1|96227.3|96194.6|96206.1|96177.3|54
1650875100000|2022-04-25 08:25:00|96207.8|96182.8|96151.9|96101.9|96207.8|96182.8|96138.2|96096.3|72
1650875110000|2022-04-25 08:25:10|96151.2|96101.2|96157.6|96107.6|96157.7|96107.7|96148|96098|64
1650875120000|2022-04-25 08:25:20|96157.4|96107.4|96139.8|96114.8|96159.3|96115.2|96138.2|96101.9|53
1650875130000|2022-04-25 08:25:30|96137.2|96112.2|96134.7|96109.7|96151.3|96113.7|96132.6|96092.4|68
1650875140000|2022-04-25 08:25:40|96134.1|96109.1|96131.6|96106.6|96137.2|96112.2|96126|96101|62
1650875150000|2022-04-25 08:25:50|96131.7|96106.7|96127.4|96102.4|96131.7|96106.7|96120.7|96095.7|57
1650875160000|2022-04-25 08:26:00|96127.1|96102.1|96136.2|96111.2|96139.5|96114.5|96126|96101|53
1650875170000|2022-04-25 08:26:10|96136.3|96111.3|96139.3|96114.3|96142.1|96117.1|96133.5|96108.5|51
1650875180000|2022-04-25 08:26:20|96138.9|96113.9|96146.2|96121.2|96146.2|96121.2|96138.5|96113.5|52
1650875190000|2022-04-25 08:26:30|96146.1|96121.1|96128.3|96103.3|96146.1|96121.1|96128.3|96103.3|63
1650875200000|2022-04-25 08:26:40|96130.3|96105.3|96122.6|96097.6|96138.1|96107.4|96121.6|96088.1|69
1650875210000|2022-04-25 08:26:50|96120.9|96095.9|96126.7|96101.7|96133.6|96108.6|96119.5|96094.5|69
1650875220000|2022-04-25 08:27:00|96126.5|96101.5|96108.9|96058.9|96128.4|96103.4|96106.4|96056.4|66
1650875230000|2022-04-25 08:27:10|96108.6|96058.6|96114.2|96064.2|96120.6|96070.6|96103.4|96053.4|57
1650875240000|2022-04-25 08:27:20|96114.8|96064.8|96109.6|96084.6|96120.1|96089.6|96108.6|96064.3|57
1650875250000|2022-04-25 08:27:30|96109.2|96084.2|96112.5|96087.5|96113.3|96088.3|96105.7|96080.7|55
1650875260000|2022-04-25 08:27:40|96113.1|96088.1|96104.4|96079.4|96113.1|96088.1|96102.8|96077.8|45
1650875270000|2022-04-25 08:27:50|96105|96080|96098.2|96073.2|96105.7|96080.7|96094.6|96069.6|53
1650875280000|2022-04-25 08:28:00|96098.4|96073.4|96095.5|96070.5|96101.5|96076.5|96095.4|96070.4|51
1650875290000|2022-04-25 08:28:10|96095.3|96070.3|96077.7|96027.7|96105.4|96070.7|96076.8|96027.7|50
1650875300000|2022-04-25 08:28:20|96077.5|96027.5|96080|96030|96082.6|96032.6|96071.8|96021.8|67
1650875310000|2022-04-25 08:28:30|96076.5|96026.5|96067.6|96017.6|96077.1|96034.2|96059.2|96014.2|66
1650875320000|2022-04-25 08:28:40|96067.3|96017.3|96055|96030|96067.3|96030.9|96051.7|96011.5|52
1650875330000|2022-04-25 08:28:50|96054.8|96029.8|96045.5|96020.5|96058|96030.7|96041.4|96005.1|59
1650875340000|2022-04-25 08:29:00|96046|96021|96064|96014|96064.3|96028.2|96043.1|96013.8|64
1650875350000|2022-04-25 08:29:10|96064.3|96014.3|96053.5|96028.5|96064.3|96034.7|96049.1|96013.4|59
1650875360000|2022-04-25 08:29:20|96053.2|96028.2|96045.7|96020.7|96060.5|96028.2|96043.2|96009.8|52
1650875370000|2022-04-25 08:29:30|96045.9|96020.9|96046.5|96021.5|96048.6|96023.6|96044.4|96019.4|49
1650875380000|2022-04-25 08:29:40|96044.6|96019.6|96045.2|96020.2|96046.5|96021.5|96042.6|96017.6|51
1650875390000|2022-04-25 08:29:50|96045.8|96020.8|96043.8|96018.8|96046.2|96021.2|96041.9|96016.9|52
1650875400000|2022-04-25 08:30:00|96044.2|96019.2|96041.4|96016.4|96049.7|96024.7|96041.4|96016.4|50
1650875410000|2022-04-25 08:30:10|96041.2|96016.2|96031.4|96006.4|96044|96019|96029.2|96004.2|56
1650875420000|2022-04-25 08:30:20|96033.4|96008.4|96040.7|96015.7|96044.8|96019.8|96027.6|96002.6|63
1650875430000|2022-04-25 08:30:30|96039.9|96014.9|96038.7|96013.7|96041.6|96016.6|96038|96013|53
1650875440000|2022-04-25 08:30:40|96035.2|96010.2|96036.9|95986.9|96056.9|96022.6|96022.8|95982.2|68
1650875450000|2022-04-25 08:30:50|96025.7|96000.7|96018.6|95993.6|96040.5|96001.9|96018.6|95986.6|57
1650875460000|2022-04-25 08:31:00|96018.5|95993.5|96008.5|95983.5|96020.9|95995.9|96004|95979|70
1650875470000|2022-04-25 08:31:10|96007.9|95982.9|96002.5|95977.5|96021.2|95985.4|96002.4|95970.2|74
1650875480000|2022-04-25 08:31:20|96002.8|95977.8|95994.9|95969.9|96016|95991|95991.7|95954|63
1650875490000|2022-04-25 08:31:30|95994.8|95969.8|95989.7|95964.7|96004.9|95970.3|95986.8|95953.5|57
1650875500000|2022-04-25 08:31:40|95989.5|95964.5|95986.3|95961.3|96001.4|95971.1|95985.5|95950.1|74
1650875510000|2022-04-25 08:31:50|95986.5|95961.5|95986.9|95961.9|95991.2|95966.2|95984.1|95959.1|59
1650875520000|2022-04-25 08:32:00|95986.8|95961.8|95987.5|95962.5|95991.7|95966.7|95982.1|95957.1|63
1650875530000|2022-04-25 08:32:10|95988.2|95963.2|95987.6|95962.6|95990|95965|95981.7|95956.7|55
1650875540000|2022-04-25 08:32:20|95988.4|95963.4|95973|95923|95991|95966|95965.4|95922.1|49
1650875550000|2022-04-25 08:32:30|95970.4|95920.4|95961.8|95936.8|95974.4|95942.5|95956.6|95914|66
1650875560000|2022-04-25 08:32:40|95961.3|95936.3|95972.4|95947.4|95978.3|95948.6|95961.3|95927.4|50
1650875570000|2022-04-25 08:32:50|95971.9|95946.9|96042.1|95992.1|96044.3|95997.9|95971.9|95940.9|68
1650875580000|2022-04-25 08:33:00|96043|95993|96027.8|96002.8|96043.9|96004.8|96025.9|95986.9|62
1650875590000|2022-04-25 08:33:10|96029.7|96004.7|96018.2|95993.2|96034|96004.7|96018.2|95982.6|53
1650875600000|2022-04-25 08:33:20|96018.5|95993.5|96044|95994|96050.5|96000.5|96018.5|95981.6|73
1650875610000|2022-04-25 08:33:30|96044.8|95994.8|96041.8|95991.8|96046.2|96010.4|96029.4|95989.2|65
1650875620000|2022-04-25 08:33:40|96040|95990|96025.7|96000.7|96041.9|96003|96025.7|95987.7|63
1650875630000|2022-04-25 08:33:50|96027.1|96002.1|96023.4|95998.4|96045.3|96009.2|96023.4|95989.6|61
1650875640000|2022-04-25 08:34:00|96024.4|95999.4|96023.2|95998.2|96026.3|96001.3|96022.9|95997.9|43
1650875650000|2022-04-25 08:34:10|96022.9|95997.9|96021|95996|96024.1|95999.1|96018.8|95993.8|67
1650875660000|2022-04-25 08:34:20|96021.8|95996.8|96009.4|95984.4|96023|95998|96008.9|95983.9|68
1650875670000|2022-04-25 08:34:30|96008.1|95983.1|95994.2|95969.2|96009.7|95984.7|95993.8|95968.8|60
1650875680000|2022-04-25 08:34:40|95993.7|95968.7|95988.2|95963.2|95997.1|95972.1|95980.3|95955.3|69
1650875690000|2022-04-25 08:34:50|95988.4|95963.4|95991.6|95966.6|95994.8|95969.8|95986.1|95961.1|52
1650875700000|2022-04-25 08:35:00|95990.5|95965.5|96019|95994|96028.6|95994|95988.8|95963.3|77
1650875710000|2022-04-25 08:35:10|96015.2|95990.2|96008.2|95983.2|96020.8|95993.6|96007.3|95970.8|67
1650875720000|2022-04-25 08:35:20|96007.7|95982.7|96007.4|95982.4|96012|95987|96007|95982|59
1650875730000|2022-04-25 08:35:30|96007.5|95982.5|96026.5|96001.5|96036.1|96001.7|96004.9|95967.5|60
1650875740000|2022-04-25 08:35:40|96027.8|96002.8|96021.7|95996.7|96042.2|96002.8|96019.9|95983.5|60
1650875750000|2022-04-25 08:35:50|96021.3|95996.3|95999.5|95974.5|96023|95997.3|95999.5|95969.2|65
1650875760000|2022-04-25 08:36:00|95996.4|95971.4|96007.7|95982.7|96018.8|95983.7|95994.1|95958.5|50
1650875770000|2022-04-25 08:36:10|96005.7|95980.7|96030.8|95980.8|96030.8|95991.8|96003.6|95966.7|67
1650875780000|2022-04-25 08:36:20|96017.7|95992.7|96018.2|95993.2|96032.5|95997.4|96013.5|95975.6|57
1650875790000|2022-04-25 08:36:30|96018.3|95993.3|96028|95978|96028|96003|96012.7|95978|57
1650875800000|2022-04-25 08:36:40|96026|95976|96001.7|95976.7|96029|95989.5|95999.6|95966.3|59
1650875810000|2022-04-25 08:36:50|96001.6|95976.6|95984.3|95959.3|96014.2|95978.4|95979.5|95941.6|64
1650875820000|2022-04-25 08:37:00|95985|95960|95987.4|95937.4|95990.5|95960|95976.9|95935.7|59
1650875830000|2022-04-25 08:37:10|95989.1|95939.1|95975.6|95925.6|95990.4|95940.4|95961.1|95923.9|66
1650875840000|2022-04-25 08:37:20|95963.6|95938.6|95974.7|95924.7|95979.8|95941.1|95960.9|95924.5|35
1650875850000|2022-04-25 08:37:30|95974.4|95924.4|95984|95934|95985|95946.8|95970.2|95922.4|54
1650875860000|2022-04-25 08:37:40|95982.9|95932.9|95989.5|95939.5|95994.2|95952.5|95970.3|95932.9|60
1650875870000|2022-04-25 08:37:50|95989.9|95939.9|95982.7|95932.7|95991.2|95947.3|95970.1|95931.9|61
1650875880000|2022-04-25 08:38:00|95983.2|95933.2|95996.6|95946.6|95996.6|95959.2|95969.9|95930.5|60
1650875890000|2022-04-25 08:38:10|95996.7|95946.7|95978.6|95953.6|96003.1|95963.9|95976.6|95938.9|62
1650875900000|2022-04-25 08:38:20|95977.9|95952.9|95984.7|95934.7|95992.3|95954.8|95972.1|95932.9|58
1650875910000|2022-04-25 08:38:30|95984.4|95934.4|95978.1|95953.1|95990.4|95953.2|95973.5|95933.8|46
1650875920000|2022-04-25 08:38:40|95977.7|95952.7|95979.5|95954.5|95993.1|95957.3|95976.2|95943|34
1650875930000|2022-04-25 08:38:50|95980.6|95955.6|95978|95953|95997.7|95959.6|95976.3|95939.2|51
1650875940000|2022-04-25 08:39:00|95977.7|95952.7|95998.7|95948.7|95999.4|95961.3|95976.4|95939.8|49
1650875950000|2022-04-25 08:39:10|95997.7|95947.7|96000.5|95950.5|96005.3|95965.2|95988|95947.7|69
1650875960000|2022-04-25 08:39:20|96003.7|95953.7|95987.4|95962.4|96007.5|95966.6|95985.1|95946.2|61
1650875970000|2022-04-25 08:39:30|95986.7|95961.7|95995.5|95945.5|95999|95962.8|95982.9|95944.1|65
1650875980000|2022-04-25 08:39:40|95994.8|95944.8|95988.3|95963.3|96006.3|95969.1|95982.6|95944.8|63
1650875990000|2022-04-25 08:39:50|95986.2|95961.2|95989.3|95964.3|95990.3|95965.3|95986.2|95961.2|41
1650876000000|2022-04-25 08:40:00|95988|95963|95998.6|95973.6|96000.5|95975.5|95987.6|95962.6|43
1650876010000|2022-04-25 08:40:10|95999.7|95974.7|96002.4|95977.4|96013.2|95979.8|95996.6|95959.2|59
1650876020000|2022-04-25 08:40:20|96003.1|95978.1|96007.1|95982.1|96019.4|95982.1|95997.4|95963.1|61
1650876030000|2022-04-25 08:40:30|96007.5|95982.5|95998.4|95973.4|96009.2|95984.2|95996.3|95971.3|55
1650876040000|2022-04-25 08:40:40|95998.5|95973.5|95996.5|95971.5|96013.5|95980.3|95995.2|95963.1|55
1650876050000|2022-04-25 08:40:50|95998.6|95973.6|95994.2|95969.2|95998.6|95973.6|95990.9|95965.9|48
1650876060000|2022-04-25 08:41:00|95994.3|95969.3|96002|95977|96002|95977|95994.3|95969.3|53
1650876070000|2022-04-25 08:41:10|96003.2|95978.2|96008.3|95983.3|96015.7|95990.7|96002.4|95977.4|60
1650876080000|2022-04-25 08:41:20|96008.1|95983.1|96011.6|95986.6|96023.4|95987.9|96006.4|95971.9|53
1650876090000|2022-04-25 08:41:30|96012.9|95987.9|96011.7|95986.7|96027.3|95992.2|96011|95977.3|56
1650876100000|2022-04-25 08:41:40|96011.8|95986.8|96016.9|95991.9|96032.9|95997.8|96007.9|95976.2|60
1650876110000|2022-04-25 08:41:50|96026.9|95976.9|96007.9|95982.9|96026.9|95991.4|96005.9|95971.9|47
1650876120000|2022-04-25 08:42:00|96006.2|95981.2|96032.7|95982.7|96035.3|95985.3|96004.1|95967.7|64
1650876130000|2022-04-25 08:42:10|96033.1|95983.1|96058.5|96008.5|96073.5|96011.5|96030.5|95977.3|74
1650876140000|2022-04-25 08:42:20|96058.3|96008.3|96059.5|96009.5|96067.8|96016.7|96055.6|95996.2|60
1650876150000|2022-04-25 08:42:30|96059.1|96009.1|96060.4|96010.4|96060.8|96010.8|96056.3|96006.3|53
1650876160000|2022-04-25 08:42:40|96053.5|96003.5|96031.7|96006.7|96053.5|96008.1|96030.3|95987.1|63
1650876170000|2022-04-25 08:42:50|96032.1|96007.1|96062.8|96012.8|96062.8|96021.4|96032.1|96001|40
1650876180000|2022-04-25 08:43:00|96061.2|96011.2|96043.6|96018.6|96062|96019.9|96032.5|95995.9|60
1650876190000|2022-04-25 08:43:10|96043.7|96018.7|96058.8|96008.8|96060.8|96023|96043.7|96005.3|47
1650876200000|2022-04-25 08:43:20|96059.3|96009.3|96057.7|96007.7|96060.3|96023.8|96043.9|96006.3|40
1650876210000|2022-04-25 08:43:30|96058.1|96008.1|96063.2|96038.2|96065.7|96040.7|96050.7|96005.9|41
1650876220000|2022-04-25 08:43:40|96065.4|96040.4|96072.9|96047.9|96080.1|96049.3|96060.4|96023.1|55
1650876230000|2022-04-25 08:43:50|96073.7|96048.7|96075.9|96050.9|96088.6|96056.5|96072.3|96036.7|62
1650876240000|2022-04-25 08:44:00|96075.7|96050.7|96068.9|96018.9|96090.2|96050.7|96053.5|96015.6|55
1650876250000|2022-04-25 08:44:10|96068.5|96018.5|96059.8|96034.8|96072.9|96036.6|96059|96018.3|42
1650876260000|2022-04-25 08:44:20|96059.3|96034.3|96054|96029|96061|96036|96052|96027|48
1650876270000|2022-04-25 08:44:30|96058.5|96033.5|96059.7|96034.7|96063.2|96038.2|96056.5|96031.5|61
1650876280000|2022-04-25 08:44:40|96061.2|96036.2|96064.3|96039.3|96068.1|96043.1|96061|96036|49
1650876290000|2022-04-25 08:44:50|96061.6|96036.6|96077.3|96052.3|96078.2|96053.2|96058.8|96022.7|56
1650876300000|2022-04-25 08:45:00|96077.4|96052.4|96073.5|96048.5|96078.4|96053.4|96068.2|96043.2|65
1650876310000|2022-04-25 08:45:10|96072.4|96047.4|96069.7|96044.7|96078.1|96053.1|96066.4|96041.4|51
1650876320000|2022-04-25 08:45:20|96069.5|96044.5|96064|96039|96082.9|96047.5|96064|96032.3|35
1650876330000|2022-04-25 08:45:30|96064.6|96039.6|96056.4|96031.4|96069.3|96044.3|96055.3|96030.3|48
1650876340000|2022-04-25 08:45:40|96056.1|96031.1|96048.6|96023.6|96060.9|96035.9|96045.9|96020.9|50
1650876350000|2022-04-25 08:45:50|96048.2|96023.2|96061.3|96036.3|96074|96036.7|96047.4|96012.7|50
1650876360000|2022-04-25 08:46:00|96061.7|96036.7|96113.9|96088.9|96134.5|96089.7|96061.6|96036.6|66
1650876370000|2022-04-25 08:46:10|96114.6|96089.6|96118.7|96068.7|96121.5|96091.1|96101|96065.3|64
1650876380000|2022-04-25 08:46:20|96119.4|96069.4|96119|96069|96125|96075|96118|96068|52
1650876390000|2022-04-25 08:46:30|96119.9|96069.9|96104|96079|96120.2|96080.5|96103.1|96067.1|49
1650876400000|2022-04-25 08:46:40|96104.1|96079.1|96106.9|96081.9|96119.3|96085|96102.2|96064.3|59
1650876410000|2022-04-25 08:46:50|96106.7|96081.7|96107.2|96082.2|96108|96083|96105.4|96080.4|51
1650876420000|2022-04-25 08:47:00|96108.5|96083.5|96104.9|96079.9|96109.3|96084.3|96103.5|96078.5|54
1650876430000|2022-04-25 08:47:10|96105.7|96080.7|96097.8|96072.8|96105.7|96080.7|96091.9|96066.9|57
1650876440000|2022-04-25 08:47:20|96099|96074|96122.6|96072.6|96134.1|96080.1|96097.1|96058.5|51
1650876450000|2022-04-25 08:47:30|96123.3|96073.3|96130.4|96080.4|96130.4|96080.4|96117.1|96067.1|61
1650876460000|2022-04-25 08:47:40|96132|96082|96129|96079|96143.4|96100.8|96125.8|96067|55
1650876470000|2022-04-25 08:47:50|96130.5|96080.5|96140.9|96090.9|96143.1|96093.1|96130.5|96069.9|53
1650876480000|2022-04-25 08:48:00|96141.1|96091.1|96178.7|96128.7|96183.6|96141.1|96141.1|96085.3|69
1650876490000|2022-04-25 08:48:10|96178.6|96128.6|96181.1|96156.1|96197.4|96156.1|96177.8|96127.8|58
1650876500000|2022-04-25 08:48:20|96180.7|96155.7|96180.2|96130.2|96189.4|96155.8|96166.5|96127.3|52
1650876510000|2022-04-25 08:48:30|96180.4|96130.4|96163.7|96138.7|96180.4|96142.6|96159.3|96122.6|61
1650876520000|2022-04-25 08:48:40|96178.5|96128.5|96172.9|96147.9|96183.3|96147.9|96166.4|96128.5|61
1650876530000|2022-04-25 08:48:50|96173.5|96148.5|96194.9|96144.9|96195.4|96156.5|96171.3|96141|50
1650876540000|2022-04-25 08:49:00|96195.5|96145.5|96209.7|96159.7|96209.7|96161|96184.4|96145.5|64
1650876550000|2022-04-25 08:49:10|96207.8|96157.8|96232|96182|96247.1|96185.7|96207.6|96157.6|76
1650876560000|2022-04-25 08:49:20|96255.7|96172|96235.9|96185.9|96270.7|96195.4|96233.6|96172|70
1650876570000|2022-04-25 08:49:30|96235.1|96185.1|96236.1|96186.1|96239.2|96189.2|96232.6|96182.6|69
1650876580000|2022-04-25 08:49:40|96236.5|96186.5|96222|96172|96238.5|96188.5|96215.8|96165.8|70
1650876590000|2022-04-25 08:49:50|96223.8|96173.8|96223.2|96173.2|96228.8|96178.8|96220.9|96170.9|62
1650876600000|2022-04-25 08:50:00|96223.7|96173.7|96222.7|96172.7|96224.1|96174.1|96218.7|96168.7|72
1650876610000|2022-04-25 08:50:10|96222.8|96172.8|96222.4|96172.4|96223.8|96173.8|96217|96167|64
1650876620000|2022-04-25 08:50:20|96222.1|96172.1|96224.2|96174.2|96225.4|96175.4|96221.6|96171.6|64
1650876630000|2022-04-25 08:50:30|96224|96174|96225|96175|96225.4|96175.4|96222.3|96172.3|42
1650876640000|2022-04-25 08:50:40|96225.4|96175.4|96235.9|96185.9|96237.6|96187.6|96225.3|96175.3|61
1650876650000|2022-04-25 08:50:50|96236.6|96186.6|96241.3|96191.3|96241.3|96191.3|96235|96185|45
1650876660000|2022-04-25 08:51:00|96247.2|96197.2|96236.6|96186.6|96258.1|96208.1|96236.4|96186.4|70
1650876670000|2022-04-25 08:51:10|96237.4|96187.4|96242.3|96192.3|96242.5|96192.5|96237.2|96187.2|51
1650876680000|2022-04-25 08:51:20|96242.9|96192.9|96253.5|96203.5|96254.8|96204.8|96242.8|96192.8|60
1650876690000|2022-04-25 08:51:30|96252.2|96202.2|96252.8|96202.8|96253.4|96203.4|96250.2|96200.2|52
1650876700000|2022-04-25 08:51:40|96253|96203|96252.8|96202.8|96253.3|96203.3|96251.2|96201.2|40
1650876710000|2022-04-25 08:51:50|96252.7|96202.7|96258.4|96208.4|96258.9|96208.9|96251.5|96201.5|48
1650876720000|2022-04-25 08:52:00|96259.8|96209.8|96260.9|96210.9|96261.7|96221.9|96239.6|96202.9|62
1650876730000|2022-04-25 08:52:10|96261|96211|96266.1|96216.1|96266.1|96233.1|96253.7|96208.9|37
1650876740000|2022-04-25 08:52:20|96266.5|96216.5|96260.5|96235.5|96280.4|96244|96253.6|96216.2|55
1650876750000|2022-04-25 08:52:30|96260|96235|96265.4|96240.4|96267.5|96242.5|96260|96235|56
1650876760000|2022-04-25 08:52:40|96265.6|96240.6|96279|96229|96281|96243|96263.8|96226.4|47
1650876770000|2022-04-25 08:52:50|96279.1|96229.1|96262.2|96237.2|96279.4|96239.3|96258.1|96227.1|56
1650876780000|2022-04-25 08:53:00|96262.4|96237.4|96282.7|96232.7|96282.9|96244.8|96256.9|96224.1|60
1650876790000|2022-04-25 08:53:10|96282.2|96232.2|96288.1|96238.1|96288.1|96246.2|96266.2|96228.6|53
1650876800000|2022-04-25 08:53:20|96288.7|96238.7|96286.6|96236.6|96290.8|96250.5|96275.4|96234.7|57
1650876810000|2022-04-25 08:53:30|96286.7|96236.7|96282.8|96232.8|96286.8|96236.8|96281.4|96231.4|55
1650876820000|2022-04-25 08:53:40|96282.6|96232.6|96271.5|96246.5|96288.4|96246.5|96270.5|96232.3|49
1650876830000|2022-04-25 08:53:50|96271.9|96246.9|96264.2|96239.2|96292|96254.4|96264.2|96237.3|59
1650876840000|2022-04-25 08:54:00|96264.4|96239.4|96283.2|96233.2|96286.6|96248.6|96264.4|96231.4|58
1650876850000|2022-04-25 08:54:10|96283.1|96233.1|96286.4|96236.4|96290.2|96240.2|96281.7|96231.7|68
1650876860000|2022-04-25 08:54:20|96285|96235|96283.2|96233.2|96285|96235|96271.3|96221.3|56
1650876870000|2022-04-25 08:54:30|96280.8|96230.8|96282.1|96232.1|96283|96245.8|96270.7|96226.2|53
1650876880000|2022-04-25 08:54:40|96285.7|96235.7|96275.2|96225.2|96286.9|96236.9|96273.4|96223.4|57
1650876890000|2022-04-25 08:54:50|96276.7|96226.7|96284.4|96234.4|96285.2|96235.2|96275.3|96225.3|63
1650876900000|2022-04-25 08:55:00|96283.9|96233.9|96283.4|96233.4|96288.2|96247.3|96271.9|96228|59
1650876910000|2022-04-25 08:55:10|96283.3|96233.3|96267.9|96217.9|96285.7|96235.7|96256.3|96217.9|62
1650876920000|2022-04-25 08:55:20|96268|96218|96256.9|96206.9|96269.2|96232.5|96240.9|96203.8|55
1650876930000|2022-04-25 08:55:30|96256.4|96206.4|96269|96219|96271.8|96230.2|96248.7|96203.6|62
1650876940000|2022-04-25 08:55:40|96268.7|96218.7|96266.5|96216.5|96271|96221|96264.7|96214.7|53
1650876950000|2022-04-25 08:55:50|96266.7|96216.7|96264.4|96214.4|96271.7|96221.7|96263.9|96213.9|51
1650876960000|2022-04-25 08:56:00|96265.1|96215.1|96247.8|96222.8|96274.1|96231.1|96247.8|96210.6|69
1650876970000|2022-04-25 08:56:10|96248.5|96223.5|96250.4|96225.4|96264.9|96226.4|96248.1|96210.4|52
1650876980000|2022-04-25 08:56:20|96251.6|96226.6|96263.8|96213.8|96267|96229.8|96251.4|96211.9|44
1650876990000|2022-04-25 08:56:30|96263.4|96213.4|96242.8|96217.8|96263.4|96223.7|96242.7|96211|44
1650877000000|2022-04-25 08:56:40|96242.9|96217.9|96245.3|96220.3|96246|96221|96241.1|96216.1|51
1650877010000|2022-04-25 08:56:50|96246|96221|96246.6|96221.6|96259.2|96223.9|96245.4|96208.9|47
1650877020000|2022-04-25 08:57:00|96247.2|96222.2|96293.9|96243.9|96310.8|96272.2|96245.5|96220.5|72
1650877030000|2022-04-25 08:57:10|96294|96244|96305.8|96255.8|96305.8|96255.8|96291.3|96226.3|55
1650877040000|2022-04-25 08:57:20|96304.8|96254.8|96320.5|96270.5|96335.1|96279.4|96291.7|96227.9|69
1650877050000|2022-04-25 08:57:30|96318.1|96268.1|96323.6|96273.6|96328.1|96284.4|96308.8|96268.1|68
1650877060000|2022-04-25 08:57:40|96323.8|96273.8|96322.1|96272.1|96327|96277|96319.2|96269.2|52
1650877070000|2022-04-25 08:57:50|96321.7|96271.7|96317.1|96267.1|96360.5|96316.3|96307.8|96267.1|68
1650877080000|2022-04-25 08:58:00|96305.6|96280.6|96317.7|96267.7|96318.4|96280.6|96300.7|96259.8|64
1650877090000|2022-04-25 08:58:10|96318.3|96268.3|96351.4|96301.4|96360.1|96307|96317.9|96267.9|60
1650877100000|2022-04-25 08:58:20|96351.5|96301.5|96333.4|96283.4|96355.5|96305.5|96333|96283|61
1650877110000|2022-04-25 08:58:30|96332.8|96282.8|96293.3|96243.3|96334.5|96284.5|96287.5|96237.5|56
1650877120000|2022-04-25 08:58:40|96293.2|96243.2|96305.8|96255.8|96305.8|96255.8|96293.2|96243.2|63
1650877130000|2022-04-25 08:58:50|96306.1|96256.1|96286.8|96236.8|96307.6|96257.6|96286.4|96236.4|51
1650877140000|2022-04-25 08:59:00|96287.5|96237.5|96286.7|96236.7|96295|96245|96286.7|96236.7|48
1650877150000|2022-04-25 08:59:10|96284.7|96234.7|96276.4|96251.4|96288.9|96251.4|96265.1|96231.6|57
1650877160000|2022-04-25 08:59:20|96275.8|96250.8|96267.8|96242.8|96284.7|96250.8|96264.3|96229.8|64
1650877170000|2022-04-25 08:59:30|96268.7|96243.7|96258.1|96233.1|96281.7|96243.8|96258.1|96228.1|58
1650877180000|2022-04-25 08:59:40|96258.4|96233.4|96280|96230|96280|96242.2|96258|96226.9|43
1650877190000|2022-04-25 08:59:50|96279.7|96229.7|96292.1|96242.1|96292.1|96252.1|96265|96229.3|57
1650877200000|2022-04-25 09:00:00|96293.1|96243.1|96328.2|96278.2|96335.3|96288.9|96273.5|96243.1|75
1650877210000|2022-04-25 09:00:10|96329.1|96279.1|96317.2|96267.2|96331.3|96281.3|96317.2|96267.2|46
1650877220000|2022-04-25 09:00:20|96319.8|96269.8|96323.3|96273.3|96324.1|96274.1|96311.2|96261.2|57
1650877230000|2022-04-25 09:00:30|96323|96273|96334.1|96284.1|96334.1|96284.1|96321.9|96271.9|53
1650877240000|2022-04-25 09:00:40|96334.2|96284.2|96334.5|96284.5|96335.9|96285.9|96331.7|96281.7|49
1650877250000|2022-04-25 09:00:50|96334.7|96284.7|96342.1|96292.1|96346.7|96296.7|96334.7|96284.7|59
1650877260000|2022-04-25 09:01:00|96328.8|96303.8|96330.7|96305.7|96345|96305.7|96326|96289.7|43
1650877270000|2022-04-25 09:01:10|96331.9|96306.9|96346.4|96296.4|96348.5|96309.8|96329.5|96293.5|63
1650877280000|2022-04-25 09:01:20|96346.2|96296.2|96337.7|96287.7|96348.1|96298.1|96337.2|96287.2|66
1650877290000|2022-04-25 09:01:30|96337.8|96287.8|96325.4|96275.4|96338.4|96293.2|96314.8|96273.6|54
1650877300000|2022-04-25 09:01:40|96325.1|96275.1|96291.8|96241.8|96325.1|96276.3|96291|96241|63
1650877310000|2022-04-25 09:01:50|96293.1|96243.1|96292.2|96242.2|96296.8|96253.8|96277.2|96240|55
1650877320000|2022-04-25 09:02:00|96292.9|96242.9|96294.7|96244.7|96296.1|96246.1|96292.1|96242.1|45
1650877330000|2022-04-25 09:02:10|96294.4|96244.4|96288|96238|96295.2|96250.9|96275.1|96236.2|37
1650877340000|2022-04-25 09:02:20|96288.1|96238.1|96290.9|96240.9|96290.9|96240.9|96283.9|96233.9|47
1650877350000|2022-04-25 09:02:30|96289.4|96239.4|96273.1|96248.1|96289.4|96251.6|96273.1|96239.4|45
1650877360000|2022-04-25 09:02:40|96272.6|96247.6|96272.7|96247.7|96275.3|96250.3|96271.9|96246.9|50
1650877370000|2022-04-25 09:02:50|96272.3|96247.3|96280.1|96255.1|96293.4|96258.5|96271.4|96243.1|53
1650877380000|2022-04-25 09:03:00|96279.3|96254.3|96299.4|96274.4|96299.4|96274.4|96278.3|96253.3|55
1650877390000|2022-04-25 09:03:10|96299|96274|96297.9|96272.9|96313.7|96277.2|96294.1|96262.4|60
1650877400000|2022-04-25 09:03:20|96298|96273|96302.3|96277.3|96311.6|96277.3|96295.2|96260|55
1650877410000|2022-04-25 09:03:30|96302.2|96277.2|96311.3|96261.3|96312.6|96277.2|96293.6|96258.9|54
1650877420000|2022-04-25 09:03:40|96309.9|96259.9|96305.6|96255.6|96312.1|96262.1|96303.7|96253.7|36
1650877430000|2022-04-25 09:03:50|96305.8|96255.8|96260.1|96235.1|96305.8|96259.3|96255.9|96216.8|74
1650877440000|2022-04-25 09:04:00|96257.7|96232.7|96270.9|96245.9|96273.6|96248.6|96252.7|96227.7|61
1650877450000|2022-04-25 09:04:10|96271.2|96246.2|96282.9|96257.9|96295.1|96258|96271.2|96238.4|54
1650877460000|2022-04-25 09:04:20|96282.5|96257.5|96270.4|96245.4|96294.8|96257.5|96270|96240|44
1650877470000|2022-04-25 09:04:30|96271.2|96246.2|96266|96241|96280.1|96255.1|96266|96241|49
1650877480000|2022-04-25 09:04:40|96265.6|96240.6|96251.4|96226.4|96265.8|96240.8|96250.4|96213.9|51
1650877490000|2022-04-25 09:04:50|96251.5|96226.5|96275.3|96225.3|96275.3|96232.3|96248.3|96219|54
1650877500000|2022-04-25 09:05:00|96275.1|96225.1|96283.7|96233.7|96283.9|96245.3|96268.6|96225.1|39
1650877510000|2022-04-25 09:05:10|96283.8|96233.8|96293.3|96243.3|96293.9|96251.3|96270.8|96231.5|49
1650877520000|2022-04-25 09:05:20|96293.1|96243.1|96298|96248|96304.4|96259.9|96284|96243|66
1650877530000|2022-04-25 09:05:30|96296.9|96246.9|96300.8|96250.8|96301.1|96260.4|96283.1|96244.4|49
1650877540000|2022-04-25 09:05:40|96301|96251|96295.2|96245.2|96301|96257.2|96279|96242.2|50
1650877550000|2022-04-25 09:05:50|96294.1|96244.1|96297.1|96247.1|96299.1|96249.1|96292.7|96242.7|51
1650877560000|2022-04-25 09:06:00|96297.4|96247.4|96270.7|96245.7|96298.1|96254.7|96268.8|96236.2|52
1650877570000|2022-04-25 09:06:10|96270.3|96245.3|96265.1|96240.1|96282.8|96248.1|96264.7|96231.5|58
1650877580000|2022-04-25 09:06:20|96264.7|96239.7|96259.5|96234.5|96266.8|96241.8|96259|96234|46
1650877590000|2022-04-25 09:06:30|96260|96235|96245|96220|96261.7|96236.7|96243.5|96218.5|58
1650877600000|2022-04-25 09:06:40|96245.3|96220.3|96246.9|96221.9|96249.5|96224.5|96241.4|96216.4|50
1650877610000|2022-04-25 09:06:50|96246.7|96221.7|96244.9|96219.9|96248.2|96223.2|96240.3|96215.3|56
1650877620000|2022-04-25 09:07:00|96244.4|96219.4|96244.8|96219.8|96256.5|96221.3|96242.4|96204.4|48
1650877630000|2022-04-25 09:07:10|96244|96219|96238.8|96213.8|96257.8|96220.4|96237.9|96203.5|41
1650877640000|2022-04-25 09:07:20|96238.5|96213.5|96234.5|96209.5|96250.4|96213.5|96231.6|96192.8|48
1650877650000|2022-04-25 09:07:30|96234.6|96209.6|96234.8|96209.8|96245.6|96209.8|96226.4|96195.1|45
1650877660000|2022-04-25 09:07:40|96234.7|96209.7|96246.5|96196.5|96247.4|96209.7|96229.5|96194.1|45
1650877670000|2022-04-25 09:07:50|96247.2|96197.2|96276.9|96226.9|96284|96234|96231|96197.2|70
1650877680000|2022-04-25 09:08:00|96276.5|96226.5|96311.8|96261.8|96311.8|96275.1|96275|96225|58
1650877690000|2022-04-25 09:08:10|96311.4|96261.4|96320|96270|96325|96275|96311.1|96261.1|61
1650877700000|2022-04-25 09:08:20|96320.2|96270.2|96306.7|96256.7|96321|96271|96305.5|96255.5|52
1650877710000|2022-04-25 09:08:30|96306.6|96256.6|96312.3|96262.3|96314.2|96264.2|96306.6|96256.6|53
1650877720000|2022-04-25 09:08:40|96311.2|96261.2|96307.9|96257.9|96312.2|96262.2|96307.5|96257.5|55
1650877730000|2022-04-25 09:08:50|96304.5|96254.5|96302.9|96252.9|96305.7|96255.7|96299.8|96249.8|56
1650877740000|2022-04-25 09:09:00|96305.3|96255.3|96304.9|96254.9|96310.7|96273.7|96288.9|96248.2|52
1650877750000|2022-04-25 09:09:10|96305|96255|96285.3|96235.3|96305|96255|96284.3|96234.3|65
1650877760000|2022-04-25 09:09:20|96286.2|96236.2|96247.4|96197.4|96287.4|96237.4|96244.3|96170.6|53
1650877770000|2022-04-25 09:09:30|96246.2|96196.2|96256|96206|96256.2|96206.2|96245.2|96195.2|67
1650877780000|2022-04-25 09:09:40|96257|96207|96254.4|96204.4|96266.1|96210.5|96249.8|96187.4|54
1650877790000|2022-04-25 09:09:50|96255.4|96205.4|96255.2|96205.2|96259.4|96209.4|96255.2|96205.2|40
1650877800000|2022-04-25 09:10:00|96255.4|96205.4|96238.9|96213.9|96260|96222.7|96238.8|96200.2|57
1650877810000|2022-04-25 09:10:10|96240.8|96215.8|96253.2|96203.2|96255.9|96216.9|96240.8|96202.5|47
1650877820000|2022-04-25 09:10:20|96252.6|96202.6|96243.1|96218.1|96257.3|96219.2|96242|96202.6|38
1650877830000|2022-04-25 09:10:30|96242.7|96217.7|96259.2|96209.2|96259.5|96224.7|96241|96203.4|46
1650877840000|2022-04-25 09:10:40|96259.9|96209.9|96260.9|96210.9|96261|96223.7|96247.2|96205.1|42
1650877850000|2022-04-25 09:10:50|96260.6|96210.6|96242.5|96217.5|96260.8|96218.5|96241.4|96204.6|36
1650877860000|2022-04-25 09:11:00|96244.1|96219.1|96259.6|96209.6|96261.5|96224.3|96243.6|96205.9|48
1650877870000|2022-04-25 09:11:10|96259.8|96209.8|96269.4|96219.4|96269.8|96219.8|96257.4|96207.4|57
1650877880000|2022-04-25 09:11:20|96269.6|96219.6|96255.8|96205.8|96269.8|96219.8|96253.6|96203.6|45
1650877890000|2022-04-25 09:11:30|96255.3|96205.3|96247.2|96197.2|96256.9|96206.9|96247.2|96197.2|43
1650877900000|2022-04-25 09:11:40|96249.2|96199.2|96248.4|96198.4|96250.3|96200.3|96245.1|96195.1|30
1650877910000|2022-04-25 09:11:50|96247.3|96197.3|96253.6|96203.6|96253.6|96213.5|96238.5|96197.2|43
1650877920000|2022-04-25 09:12:00|96254|96204|96254.1|96204.1|96256.6|96216.6|96240.2|96201|46
1650877930000|2022-04-25 09:12:10|96253.7|96203.7|96240.5|96215.5|96255.4|96215.5|96240.4|96202.8|26
1650877940000|2022-04-25 09:12:20|96240.4|96215.4|96264.6|96214.6|96264.7|96222.8|96240.4|96202.3|31
1650877950000|2022-04-25 09:12:30|96267.3|96217.3|96249.3|96224.3|96270.8|96234.7|96247.9|96215.9|45
1650877960000|2022-04-25 09:12:40|96252.7|96227.7|96246.9|96196.9|96254.6|96229.6|96232.6|96189|56
1650877970000|2022-04-25 09:12:50|96247.9|96197.9|96231|96206|96248.4|96211.4|96228.6|96192.5|51
1650877980000|2022-04-25 09:13:00|96230.8|96205.8|96233|96208|96245.6|96209.3|96229.5|96195.6|37
1650877990000|2022-04-25 09:13:10|96232.6|96207.6|96227.5|96202.5|96240.6|96208.3|96225.6|96186.9|42
1650878000000|2022-04-25 09:13:20|96228.5|96203.5|96245.7|96195.7|96248.3|96208.7|96227.2|96194.4|40
1650878010000|2022-04-25 09:13:30|96235|96210|96236.1|96211.1|96246.6|96215.4|96232.9|96195.3|36
1650878020000|2022-04-25 09:13:40|96237.1|96212.1|96255.6|96230.6|96263.5|96230.6|96237.1|96212.1|51
1650878030000|2022-04-25 09:13:50|96256.1|96231.1|96265.7|96215.7|96272.4|96234.7|96254.4|96215|46
1650878040000|2022-04-25 09:14:00|96256.2|96231.2|96260.7|96235.7|96265.8|96235.7|96253.5|96214.6|40
1650878050000|2022-04-25 09:14:10|96259.4|96234.4|96263.6|96238.6|96268.6|96240|96254.2|96214.3|45
1650878060000|2022-04-25 09:14:20|96263.2|96238.2|96277.9|96252.9|96288.8|96252.9|96263.2|96235.2|40
1650878070000|2022-04-25 09:14:30|96276.6|96251.6|96273.9|96248.9|96291.4|96254.8|96273.5|96240.1|40
1650878080000|2022-04-25 09:14:40|96275.1|96250.1|96274.8|96249.8|96275.7|96250.7|96274.4|96249.4|28
1650878090000|2022-04-25 09:14:50|96274.7|96249.7|96278|96253|96279|96254|96274.3|96249.3|31
1650878100000|2022-04-25 09:15:00|96278.3|96253.3|96273.1|96248.1|96279.7|96254.7|96272.4|96247.4|51
1650878110000|2022-04-25 09:15:10|96274.5|96249.5|96273.3|96248.3|96274.9|96249.9|96271.2|96246.2|32
1650878120000|2022-04-25 09:15:20|96273.8|96248.8|96267.8|96242.8|96281.2|96248.8|96263.7|96228.2|33
1650878130000|2022-04-25 09:15:30|96270.3|96245.3|96269|96244|96270.8|96245.8|96260.7|96235.7|49
1650878140000|2022-04-25 09:15:40|96268.7|96243.7|96266.2|96241.2|96277.1|96248.1|96262.1|96226.9|52
1650878150000|2022-04-25 09:15:50|96264.7|96239.7|96277|96252|96281.5|96256.5|96264.5|96239.5|63
1650878160000|2022-04-25 09:16:00|96279.1|96254.1|96285.4|96260.4|96297.6|96261.7|96268.3|96243.3|59
1650878170000|2022-04-25 09:16:10|96285.3|96260.3|96295.6|96245.6|96297|96261.2|96283|96245.3|36
1650878180000|2022-04-25 09:16:20|96296.9|96246.9|96289|96264|96296.9|96264.5|96283.9|96244.6|34
1650878190000|2022-04-25 09:16:30|96288.4|96263.4|96295.2|96270.2|96295.2|96270.2|96287.9|96262.9|42
1650878200000|2022-04-25 09:16:40|96294.5|96269.5|96314.4|96264.4|96314.4|96271.3|96291.5|96264.4|40
1650878210000|2022-04-25 09:16:50|96312.4|96262.4|96332.6|96307.6|96337.8|96312.8|96311.2|96262.4|54
1650878220000|2022-04-25 09:17:00|96332|96307|96331.5|96306.5|96333.3|96308.3|96325.7|96300.7|55
1650878230000|2022-04-25 09:17:10|96331.8|96306.8|96355.3|96305.3|96355.3|96319.6|96330.2|96297.4|48
1650878240000|2022-04-25 09:17:20|96354.9|96304.9|96367|96342|96379.7|96342|96342.4|96304.9|55
1650878250000|2022-04-25 09:17:30|96367.2|96342.2|96376.6|96351.6|96390.9|96353.3|96366.1|96326.8|50
1650878260000|2022-04-25 09:17:40|96377.5|96352.5|96410.2|96360.2|96412.4|96362.4|96366.6|96335.8|61
1650878270000|2022-04-25 09:17:50|96396.9|96371.9|96406.2|96356.2|96422.4|96379.4|96380.6|96318.3|68
1650878280000|2022-04-25 09:18:00|96396.3|96371.3|96423.2|96373.2|96423.9|96381|96392.8|96356.1|61
1650878290000|2022-04-25 09:18:10|96413|96388|96396.7|96371.7|96418.2|96388|96392.6|96351.6|71
1650878300000|2022-04-25 09:18:20|96396.8|96371.8|96411.9|96361.9|96414.5|96376.2|96387.9|96356.4|62
1650878310000|2022-04-25 09:18:30|96411.8|96361.8|96412.6|96362.6|96417|96370.1|96392.5|96356|52
1650878320000|2022-04-25 09:18:40|96413.2|96363.2|96412.4|96362.4|96414.7|96364.7|96409.1|96359.1|53
1650878330000|2022-04-25 09:18:50|96413.6|96363.6|96380.3|96355.3|96413.9|96373.2|96370.2|96334.9|59
1650878340000|2022-04-25 09:19:00|96380.1|96355.1|96379.7|96354.7|96383.8|96358.8|96378.7|96353.7|39
1650878350000|2022-04-25 09:19:10|96381.9|96356.9|96424.2|96374.2|96424.2|96386.8|96381.9|96349|64
1650878360000|2022-04-25 09:19:20|96424.6|96374.6|96414.9|96364.9|96424.9|96387.1|96408.2|96358.2|61
1650878370000|2022-04-25 09:19:30|96415.4|96365.4|96423.6|96373.6|96426.3|96390.4|96411.2|96365.4|60
1650878380000|2022-04-25 09:19:40|96426.6|96376.6|96418.1|96368.1|96435.9|96385.9|96412.7|96362.7|60
1650878390000|2022-04-25 09:19:50|96422.8|96372.8|96426.3|96376.3|96432|96390.1|96414|96372.8|58
1650878400000|2022-04-25 09:20:00|96426.2|96376.2|96428.7|96378.7|96428.7|96378.7|96425.2|96375.2|37
1650878410000|2022-04-25 09:20:10|96416.7|96391.7|96426|96376|96432.6|96396.6|96415.3|96374.7|62
1650878420000|2022-04-25 09:20:20|96426.4|96376.4|96419.2|96394.2|96431|96394.2|96413.5|96371|69
1650878430000|2022-04-25 09:20:30|96419.5|96394.5|96435.6|96385.6|96435.6|96399.5|96419.2|96378.5|58
1650878440000|2022-04-25 09:20:40|96420.8|96395.8|96434.7|96409.7|96442.2|96409.8|96418.2|96379.1|58
1650878450000|2022-04-25 09:20:50|96434.2|96409.2|96443.8|96393.8|96458.9|96421.3|96432.4|96393.8|69
1650878460000|2022-04-25 09:21:00|96444.7|96394.7|96445.9|96420.9|96461.7|96421.6|96444.1|96394.7|58
1650878470000|2022-04-25 09:21:10|96440.8|96415.8|96432.6|96382.6|96451.5|96418.2|96426.4|96382.3|67
1650878480000|2022-04-25 09:21:20|96431.8|96381.8|96422.7|96372.7|96432.2|96400.7|96410|96368.2|51
1650878490000|2022-04-25 09:21:30|96422.5|96372.5|96405.5|96380.5|96423.5|96388.3|96405.5|96371.3|41
1650878500000|2022-04-25 09:21:40|96406.1|96381.1|96424.7|96374.7|96440.7|96390.7|96404.4|96369.3|58
1650878510000|2022-04-25 09:21:50|96424.6|96374.6|96418.8|96393.8|96463.1|96393.8|96409.2|96363.9|65
1650878520000|2022-04-25 09:22:00|96418.3|96393.3|96421.6|96396.6|96440.8|96402|96413.5|96368.7|67
1650878530000|2022-04-25 09:22:10|96421.9|96396.9|96422.2|96397.2|96433.6|96400.8|96419.5|96383.1|47
1650878540000|2022-04-25 09:22:20|96422.8|96397.8|96432.8|96407.8|96433.2|96408.2|96422.5|96397.5|55
1650878550000|2022-04-25 09:22:30|96433.2|96408.2|96448.1|96398.1|96448.1|96410.2|96424.4|96394.1|51
1650878560000|2022-04-25 09:22:40|96431.8|96406.8|96440.6|96415.6|96449.1|96417.6|96427.6|96391.1|51
1650878570000|2022-04-25 09:22:50|96440.5|96415.5|96438.6|96413.6|96453.2|96415.5|96435.1|96397.8|43
1650878580000|2022-04-25 09:23:00|96437.9|96412.9|96449.3|96424.3|96459.2|96426|96436|96408.8|58
1650878590000|2022-04-25 09:23:10|96450|96425|96474|96424|96555.5|96439.5|96449.5|96406.4|58
1650878600000|2022-04-25 09:23:20|96492.4|96442.4|96489.3|96439.3|96502.9|96465.8|96479.9|96434.2|49
1650878610000|2022-04-25 09:23:30|96489.7|96439.7|96510.1|96460.1|96510.1|96460.7|96469.6|96429.5|59
1650878620000|2022-04-25 09:23:40|96510.2|96460.2|96551|96501|96566.2|96519.1|96507.5|96444.3|79
1650878630000|2022-04-25 09:23:50|96552.6|96502.6|96501.7|96451.7|96552.6|96502.6|96494.5|96440|73
1650878640000|2022-04-25 09:24:00|96501.5|96451.5|96494|96444|96522.5|96486.1|96492.2|96442.2|64
1650878650000|2022-04-25 09:24:10|96495.2|96445.2|96484.1|96459.1|96496.1|96460.7|96482.2|96444.2|49
1650878660000|2022-04-25 09:24:20|96483.7|96458.7|96495.4|96445.4|96497.6|96461.5|96482|96438.6|60
1650878670000|2022-04-25 09:24:30|96495.3|96445.3|96480.3|96455.3|96497.2|96458.4|96479.8|96445.2|40
1650878680000|2022-04-25 09:24:40|96492.6|96442.6|96475.5|96450.5|96493.9|96454.6|96475.5|96439.7|45
1650878690000|2022-04-25 09:24:50|96475.8|96450.8|96485.7|96435.7|96488.4|96450.8|96473.8|96434.5|32
1650878700000|2022-04-25 09:25:00|96485.5|96435.5|96478.5|96428.5|96485.5|96442.9|96462.7|96425.7|56
1650878710000|2022-04-25 09:25:10|96478.1|96428.1|96464.5|96439.5|96479.7|96439.9|96461.4|96422.1|54
1650878720000|2022-04-25 09:25:20|96464.7|96439.7|96458.4|96433.4|96466.6|96441.6|96458.4|96433.4|46
1650878730000|2022-04-25 09:25:30|96456.6|96431.6|96467.4|96442.4|96467.6|96442.6|96456.6|96431.6|44
1650878740000|2022-04-25 09:25:40|96467.2|96442.2|96470.8|96445.8|96485.3|96449|96467.2|96434.6|42
1650878750000|2022-04-25 09:25:50|96470.2|96445.2|96444.7|96394.7|96472.9|96445.2|96436.5|96374.8|69
1650878760000|2022-04-25 09:26:00|96444.6|96394.6|96440.6|96390.6|96445|96395|96438|96388|59
1650878770000|2022-04-25 09:26:10|96441.8|96391.8|96428.4|96403.4|96443.8|96403.4|96426.9|96385|53
1650878780000|2022-04-25 09:26:20|96427.2|96402.2|96448.5|96398.5|96454.9|96404.9|96425.8|96393.2|54
1650878790000|2022-04-25 09:26:30|96436.6|96411.6|96455.8|96405.8|96457.7|96412.9|96433.9|96395.8|55
1650878800000|2022-04-25 09:26:40|96458.3|96408.3|96443.1|96418.1|96461.7|96418.6|96442.9|96403.7|52
1650878810000|2022-04-25 09:26:50|96441.9|96416.9|96441.7|96416.7|96453.8|96419.6|96439.2|96399.3|50
1650878820000|2022-04-25 09:27:00|96440|96415|96447.3|96397.3|96451.3|96415|96430.9|96394|63
1650878830000|2022-04-25 09:27:10|96446|96396|96433.5|96408.5|96446.3|96412.6|96433.5|96393.6|41
1650878840000|2022-04-25 09:27:20|96433|96408|96433.6|96408.6|96448.4|96413.4|96430.2|96390.2|47
1650878850000|2022-04-25 09:27:30|96433.1|96408.1|96437.8|96387.8|96445.7|96408.1|96421.2|96379.7|65
1650878860000|2022-04-25 09:27:40|96438.4|96388.4|96419.6|96394.6|96438.4|96394.6|96418.9|96375.1|63
1650878870000|2022-04-25 09:27:50|96420.8|96395.8|96395.7|96345.7|96429.9|96396|96387.3|96337.3|66
1650878880000|2022-04-25 09:28:00|96399|96349|96410.1|96360.1|96411.7|96361.7|96399|96349|45
1650878890000|2022-04-25 09:28:10|96410.5|96360.5|96406.4|96356.4|96410.5|96360.5|96405.8|96355.8|33
1650878900000|2022-04-25 09:28:20|96405.8|96355.8|96399.4|96349.4|96406.5|96369.7|96385.4|96344.2|52
1650878910000|2022-04-25 09:28:30|96399.2|96349.2|96385.1|96335.1|96399.9|96349.9|96383.7|96333.7|58
1650878920000|2022-04-25 09:28:40|96384.9|96334.9|96379|96354|96397.7|96361.1|96377|96334.9|52
1650878930000|2022-04-25 09:28:50|96379.1|96354.1|96378.6|96328.6|96395.8|96354.4|96375.3|96314.7|53
1650878940000|2022-04-25 09:29:00|96377.1|96327.1|96377|96327|96391.8|96350.6|96366.2|96326.5|57
1650878950000|2022-04-25 09:29:10|96377.9|96327.9|96380.3|96330.3|96393.9|96342.1|96366.4|96309|58
1650878960000|2022-04-25 09:29:20|96380.4|96330.4|96368|96343|96381.5|96343.6|96367.7|96328.6|35
1650878970000|2022-04-25 09:29:30|96368.1|96343.1|96387.1|96337.1|96388.5|96350.3|96368.1|96333.4|48
1650878980000|2022-04-25 09:29:40|96386.4|96336.4|96386.6|96336.6|96388|96338|96385.3|96335.3|54
1650878990000|2022-04-25 09:29:50|96385.9|96335.9|96400.7|96350.7|96401.3|96364.3|96376.1|96335.9|49
1650879000000|2022-04-25 09:30:00|96400.4|96350.4|96406.1|96356.1|96406.1|96369|96381|96344|64
1650879010000|2022-04-25 09:30:10|96405.8|96355.8|96390.8|96340.8|96406|96356|96376.1|96302.3|66
1650879020000|2022-04-25 09:30:20|96390.4|96340.4|96390.3|96340.3|96392.9|96342.9|96386.3|96336.3|48
1650879030000|2022-04-25 09:30:30|96390.2|96340.2|96409.7|96359.7|96413.8|96375.8|96390|96340|67
1650879040000|2022-04-25 09:30:40|96410.1|96360.1|96416.7|96366.7|96417.1|96377.1|96402|96358.7|47
1650879050000|2022-04-25 09:30:50|96417.4|96367.4|96431.2|96381.2|96440.8|96396.9|96406.9|96367.3|66
1650879060000|2022-04-25 09:31:00|96430.6|96380.6|96414.6|96364.6|96441.9|96390.3|96410.5|96303.7|69
1650879070000|2022-04-25 09:31:10|96414.8|96364.8|96423.1|96373.1|96427.5|96373.1|96407.8|96356.4|57
1650879080000|2022-04-25 09:31:20|96420.2|96370.2|96413|96363|96429.3|96370.2|96408|96342.8|52
1650879090000|2022-04-25 09:31:30|96412.8|96362.8|96407.8|96382.8|96418.7|96382.8|96401.1|96362.8|35
1650879100000|2022-04-25 09:31:40|96407.3|96382.3|96420.8|96370.8|96425.2|96390.1|96406.4|96370.8|41
1650879110000|2022-04-25 09:31:50|96420.3|96370.3|96413|96363|96421.6|96387.6|96399.8|96362|56
1650879120000|2022-04-25 09:32:00|96412.6|96362.6|96406.5|96356.5|96443|96376|96393|96291.8|61
1650879130000|2022-04-25 09:32:10|96410.6|96360.6|96408|96358|96416.7|96360.6|96402.8|96333.8|66
1650879140000|2022-04-25 09:32:20|96407.9|96357.9|96400|96350|96409.8|96359.8|96392.5|96329.9|53
1650879150000|2022-04-25 09:32:30|96400.3|96350.3|96391.7|96341.7|96405.6|96355|96389.1|96327.7|64
1650879160000|2022-04-25 09:32:40|96390.4|96340.4|96388.7|96338.7|96393.5|96340.4|96376.4|96291.8|56
1650879170000|2022-04-25 09:32:50|96389.1|96339.1|96385.4|96335.4|96392.4|96353.7|96377.5|96331.9|49
1650879180000|2022-04-25 09:33:00|96385.6|96335.6|96390|96340|96390.8|96340.8|96385.6|96335.6|33
1650879190000|2022-04-25 09:33:10|96389.9|96339.9|96391.1|96341.1|96392.6|96342.6|96382.5|96332.5|49
1650879200000|2022-04-25 09:33:20|96379.2|96354.2|96384|96334|96386.4|96354.6|96377.5|96327.5|30
1650879210000|2022-04-25 09:33:30|96381.6|96331.6|96385.9|96335.9|96387.3|96337.3|96381.6|96331.6|38
1650879220000|2022-04-25 09:33:40|96385.7|96335.7|96386.8|96336.8|96387|96350.2|96372.9|96335.2|36
1650879230000|2022-04-25 09:33:50|96386.7|96336.7|96384.6|96334.6|96390.8|96349.5|96374|96334.6|34
1650879240000|2022-04-25 09:34:00|96385.7|96335.7|96373.5|96348.5|96387.4|96349.2|96372.5|96335.7|38
1650879250000|2022-04-25 09:34:10|96372.7|96347.7|96383.2|96358.2|96394.3|96358.2|96369.1|96342.3|53
1650879260000|2022-04-25 09:34:20|96382.1|96357.1|96376.1|96351.1|96396.7|96358.5|96375.1|96332.4|55
1650879270000|2022-04-25 09:34:30|96375.9|96350.9|96383.1|96333.1|96393.1|96351.7|96373.2|96278.7|45
1650879280000|2022-04-25 09:34:40|96376.6|96326.6|96381.1|96331.1|96384.2|96334.2|96376.5|96326.5|52
1650879290000|2022-04-25 09:34:50|96381.5|96331.5|96377.5|96327.5|96381.5|96331.5|96374|96324|55
1650879300000|2022-04-25 09:35:00|96377.1|96327.1|96371.9|96321.9|96378.1|96328.1|96362.3|96312.3|59
1650879310000|2022-04-25 09:35:10|96372|96322|96370.3|96320.3|96374.5|96330.7|96348.7|96289.4|65
1650879320000|2022-04-25 09:35:20|96371.9|96321.9|96370.5|96320.5|96374.7|96324.7|96369.6|96319.6|52
1650879330000|2022-04-25 09:35:30|96370.3|96320.3|96358.5|96333.5|96371.6|96335.1|96358.2|96317.4|51
1650879340000|2022-04-25 09:35:40|96358.4|96333.4|96356.6|96331.6|96359.2|96334.2|96356.4|96331.4|29
1650879350000|2022-04-25 09:35:50|96356|96331|96357.7|96332.7|96359|96334|96354.9|96329.9|36
1650879360000|2022-04-25 09:36:00|96357.3|96332.3|96355.6|96330.6|96357.5|96332.5|96353.9|96328.9|47
1650879370000|2022-04-25 09:36:10|96355.3|96330.3|96362.7|96337.7|96375.9|96338.5|96355.3|96319|54
1650879380000|2022-04-25 09:36:20|96363.8|96338.8|96372.8|96322.8|96376.4|96340.1|96360.4|96322.8|43
1650879390000|2022-04-25 09:36:30|96373.5|96323.5|96356.9|96331.9|96373.8|96332.9|96354.4|96322.3|42
1650879400000|2022-04-25 09:36:40|96357.1|96332.1|96372.4|96322.4|96372.4|96334.2|96346.8|96313.2|62
1650879410000|2022-04-25 09:36:50|96372.1|96322.1|96353.2|96328.2|96374.2|96335|96353.2|96319.4|56
1650879420000|2022-04-25 09:37:00|96352.4|96327.4|96364.8|96314.8|96365.2|96330.9|96351.1|96313.8|53
1650879430000|2022-04-25 09:37:10|96365.5|96315.5|96369.2|96319.2|96371.3|96332.9|96356|96314.4|47
1650879440000|2022-04-25 09:37:20|96368.9|96318.9|96349.8|96324.8|96369.1|96329.2|96348.7|96309.8|52
1650879450000|2022-04-25 09:37:30|96349.6|96324.6|96324.9|96299.9|96365.6|96329.4|96324.9|96289.5|74
1650879460000|2022-04-25 09:37:40|96326.1|96301.1|96340|96290|96343.8|96306.8|96323.6|96282.1|69
1650879470000|2022-04-25 09:37:50|96340.7|96290.7|96345.6|96295.6|96354.9|96307.7|96329|96264.4|75
1650879480000|2022-04-25 09:38:00|96345.5|96295.5|96325|96275|96348.1|96298.1|96324|96274|78
1650879490000|2022-04-25 09:38:10|96325.1|96275.1|96327.5|96277.5|96327.6|96277.6|96322.1|96272.1|45
1650879500000|2022-04-25 09:38:20|96328|96278|96325.5|96275.5|96328|96288.6|96309.6|96271.9|44
1650879510000|2022-04-25 09:38:30|96325.6|96275.6|96310|96285|96326.3|96288.1|96307.4|96271.4|37
1650879520000|2022-04-25 09:38:40|96310.1|96285.1|96315.6|96290.6|96331.1|96292.7|96310.1|96274.9|48
1650879530000|2022-04-25 09:38:50|96315.3|96290.3|96319.8|96294.8|96319.8|96294.8|96315.1|96290.1|34
1650879540000|2022-04-25 09:39:00|96319.7|96294.7|96325.5|96300.5|96338.4|96301.8|96318.9|96283.2|58
1650879550000|2022-04-25 09:39:10|96327.2|96302.2|96344.5|96294.5|96344.5|96306.3|96325.1|96286.3|53
1650879560000|2022-04-25 09:39:20|96344.3|96294.3|96339.7|96289.7|96344.3|96307.3|96326.5|96289.7|47
1650879570000|2022-04-25 09:39:30|96340.5|96290.5|96331.2|96306.2|96348.5|96309.8|96325.3|96288.8|49
1650879580000|2022-04-25 09:39:40|96331|96306|96333.6|96308.6|96345|96308.6|96330.6|96289.6|54
1650879590000|2022-04-25 09:39:50|96333.3|96308.3|96339.6|96289.6|96339.6|96311.6|96333.3|96289.6|46
1650879600000|2022-04-25 09:40:00|96339.8|96289.8|96324.5|96299.5|96342.6|96304|96320.4|96277.6|71
1650879610000|2022-04-25 09:40:10|96324.6|96299.6|96349.9|96299.9|96350.5|96314.4|96324.6|96286.6|50
1650879620000|2022-04-25 09:40:20|96349.7|96299.7|96350|96300|96352.5|96314.5|96339|96297.5|46
1650879630000|2022-04-25 09:40:30|96350.1|96300.1|96351|96301|96352.1|96312.4|96335.9|96296.3|39
1650879640000|2022-04-25 09:40:40|96350.6|96300.6|96340.7|96315.7|96354.3|96320.8|96335.3|96298.5|51
1650879650000|2022-04-25 09:40:50|96341.2|96316.2|96350.2|96300.2|96378.5|96327.8|96341.2|96298.9|67
1650879660000|2022-04-25 09:41:00|96347.3|96297.3|96356.8|96306.8|96364.2|96314.2|96346.5|96296.5|60
1650879670000|2022-04-25 09:41:10|96356.7|96306.7|96356.7|96306.7|96358.7|96308.7|96347.1|96297.1|48
1650879680000|2022-04-25 09:41:20|96356.4|96306.4|96359.3|96309.3|96361.5|96320.8|96345.8|96306.3|33
1650879690000|2022-04-25 09:41:30|96359.8|96309.8|96361.1|96311.1|96361.4|96311.4|96357.3|96307.3|30
1650879700000|2022-04-25 09:41:40|96360.6|96310.6|96350.1|96300.1|96361.2|96311.2|96348.6|96298.6|62
1650879710000|2022-04-25 09:41:50|96350.9|96300.9|96351.1|96301.1|96356.9|96318.1|96342.5|96300.6|64
1650879720000|2022-04-25 09:42:00|96351.4|96301.4|96339.5|96289.5|96358.2|96321.8|96335.1|96285.1|65
1650879730000|2022-04-25 09:42:10|96338.9|96288.9|96324.9|96274.9|96340.9|96293.6|96317.4|96269.8|53
1650879740000|2022-04-25 09:42:20|96325.8|96275.8|96330.3|96280.3|96341.5|96294|96312.9|96262.9|70
1650879750000|2022-04-25 09:42:30|96329.8|96279.8|96335.6|96285.6|96344.4|96287.9|96326.8|96273.2|55
1650879760000|2022-04-25 09:42:40|96336.1|96286.1|96333.1|96283.1|96336.7|96298.6|96317.5|96280.3|46
1650879770000|2022-04-25 09:42:50|96332.2|96282.2|96338.4|96288.4|96343.3|96297.6|96319.3|96281.5|49
1650879780000|2022-04-25 09:43:00|96326.6|96301.6|96348.6|96298.6|96351|96306.7|96326.6|96291.3|51
1650879790000|2022-04-25 09:43:10|96349|96299|96349.6|96299.6|96350.3|96300.3|96347.1|96297.1|26
1650879800000|2022-04-25 09:43:20|96349.7|96299.7|96346.3|96296.3|96350.5|96300.5|96345.4|96295.4|26
1650879810000|2022-04-25 09:43:30|96346.1|96296.1|96346|96296|96351.9|96301.9|96343.3|96293.3|44
1650879820000|2022-04-25 09:43:40|96344.5|96294.5|96350.4|96300.4|96357.8|96307.8|96343.1|96293.1|65
1650879830000|2022-04-25 09:43:50|96349.2|96299.2|96339.1|96289.1|96353.8|96303.8|96333.9|96283.9|53
1650879840000|2022-04-25 09:44:00|96339.6|96289.6|96338.5|96288.5|96341.4|96291.4|96335.3|96285.3|49
1650879850000|2022-04-25 09:44:10|96338.4|96288.4|96338.9|96288.9|96339.5|96289.5|96336.8|96286.8|28
1650879860000|2022-04-25 09:44:20|96339.1|96289.1|96344.2|96294.2|96344.7|96294.7|96338.5|96288.5|43
1650879870000|2022-04-25 09:44:30|96344.5|96294.5|96345.4|96295.4|96350.5|96300.5|96342.7|96292.7|43
1650879880000|2022-04-25 09:44:40|96345.3|96295.3|96332.2|96282.2|96345.8|96295.8|96331.4|96281.4|57
1650879890000|2022-04-25 09:44:50|96334.2|96284.2|96329.8|96279.8|96335.9|96296.7|96319.6|96273.9|53
1650879900000|2022-04-25 09:45:00|96330.2|96280.2|96322.9|96297.9|96336.7|96299.6|96319.9|96273.6|54
1650879910000|2022-04-25 09:45:10|96322.5|96297.5|96332.3|96282.3|96343.9|96301.9|96321|96280.2|57
1650879920000|2022-04-25 09:45:20|96334.4|96284.4|96324.3|96274.3|96338.5|96292.8|96309.5|96269.6|51
1650879930000|2022-04-25 09:45:30|96324.9|96274.9|96296.6|96271.6|96324.9|96292|96295.7|96270.7|54
1650879940000|2022-04-25 09:45:40|96294.1|96269.1|96295.3|96270.3|96310.6|96273.3|96293.3|96255.4|49
1650879950000|2022-04-25 09:45:50|96295.6|96270.6|96297.3|96272.3|96298|96273|96292.9|96267.9|46
1650879960000|2022-04-25 09:46:00|96296.7|96271.7|96295.3|96270.3|96298|96273|96295.1|96270.1|33
1650879970000|2022-04-25 09:46:10|96295.4|96270.4|96298.3|96273.3|96298.6|96273.6|96292.9|96267.9|36
1650879980000|2022-04-25 09:46:20|96297.8|96272.8|96302.5|96277.5|96302.5|96277.5|96297.8|96272.8|26
1650879990000|2022-04-25 09:46:30|96302.4|96277.4|96304.4|96279.4|96318.9|96279.4|96300.9|96267|39
1650880000000|2022-04-25 09:46:40|96304.2|96279.2|96315.3|96290.3|96325.4|96292|96299.7|96273|50
1650880010000|2022-04-25 09:46:50|96316.2|96291.2|96330.8|96305.8|96346.9|96307.3|96316.2|96291.2|55
1650880020000|2022-04-25 09:47:00|96331.6|96306.6|96324.9|96299.9|96349.6|96312.2|96321.6|96296.6|51
1650880030000|2022-04-25 09:47:10|96324.4|96299.4|96323.3|96298.3|96337.5|96304.2|96319.2|96283.4|43
1650880040000|2022-04-25 09:47:20|96322.7|96297.7|96338|96288|96344.2|96303.5|96320.4|96282.2|55
1650880050000|2022-04-25 09:47:30|96338.6|96288.6|96328.4|96278.4|96341|96291|96309.4|96265.8|53
1650880060000|2022-04-25 09:47:40|96328.8|96278.8|96325.6|96275.6|96330.9|96289.1|96309.9|96272|50
1650880070000|2022-04-25 09:47:50|96326|96276|96320.9|96270.9|96330.1|96286.6|96307.3|96257.2|55
1650880080000|2022-04-25 09:48:00|96320.3|96270.3|96312|96262|96321.7|96283.7|96302.4|96248.8|53
1650880090000|2022-04-25 09:48:10|96309.5|96259.5|96324.4|96274.4|96327.8|96290.7|96302.9|96252.9|69
1650880100000|2022-04-25 09:48:20|96325.4|96275.4|96311.8|96286.8|96325.4|96286.8|96298.7|96263.8|63
1650880110000|2022-04-25 09:48:30|96312.2|96287.2|96310.6|96285.6|96325.1|96287.2|96299.4|96267.1|57
1650880120000|2022-04-25 09:48:40|96310|96285|96320.1|96270.1|96322.9|96285.5|96302.2|96267|49
1650880130000|2022-04-25 09:48:50|96316.4|96266.4|96322.6|96272.6|96324.5|96286.2|96302.2|96266|62
1650880140000|2022-04-25 09:49:00|96322.2|96272.2|96326.2|96276.2|96327.5|96289.4|96310|96270.8|45
1650880150000|2022-04-25 09:49:10|96326.3|96276.3|96334.8|96284.8|96341.3|96301.4|96313.4|96275.8|66
1650880160000|2022-04-25 09:49:20|96328.6|96278.6|96300.5|96275.5|96337.4|96297.3|96298.2|96261.6|72
1650880170000|2022-04-25 09:49:30|96299.4|96274.4|96300.3|96275.3|96301|96276|96296.8|96271.8|57
1650880180000|2022-04-25 09:49:40|96300.4|96275.4|96307.7|96282.7|96325.6|96292.3|96299.9|96262.8|57
1650880190000|2022-04-25 09:49:50|96308.6|96283.6|96309.6|96284.6|96325.4|96287.8|96307.8|96272.4|51
1650880200000|2022-04-25 09:50:00|96309.9|96284.9|96300|96275|96320.5|96285.7|96286.2|96261.1|65
1650880210000|2022-04-25 09:50:10|96299.3|96274.3|96305.4|96255.4|96323.9|96285.9|96290.2|96254.1|61
1650880220000|2022-04-25 09:50:20|96305.7|96255.7|96298.8|96273.8|96310.1|96273.8|96290.7|96252|42
1650880230000|2022-04-25 09:50:30|96299.2|96274.2|96303.7|96278.7|96317.8|96284|96299.2|96264.5|49
1650880240000|2022-04-25 09:50:40|96305.8|96280.8|96307.6|96282.6|96308.9|96283.9|96302.9|96277.9|41
1650880250000|2022-04-25 09:50:50|96308.1|96283.1|96308.4|96283.4|96312.5|96287.5|96301.1|96276.1|56
1650880260000|2022-04-25 09:51:00|96308.5|96283.5|96307.7|96282.7|96320.5|96284.2|96306.2|96267.8|34
1650880270000|2022-04-25 09:51:10|96308.1|96283.1|96301.8|96276.8|96320.8|96283.3|96289.4|96249.7|52
1650880280000|2022-04-25 09:51:20|96315.6|96265.6|96279.4|96254.4|96316.1|96273.1|96279.3|96254.3|54
1650880290000|2022-04-25 09:51:30|96280.1|96255.1|96285.3|96260.3|96285.4|96260.4|96278.9|96253.9|31
1650880300000|2022-04-25 09:51:40|96284.8|96259.8|96286|96261|96286|96261|96279.7|96254.7|31
1650880310000|2022-04-25 09:51:50|96283.5|96258.5|96288.4|96263.4|96297|96264.4|96280|96245.4|39
1650880320000|2022-04-25 09:52:00|96288.6|96263.6|96295.8|96270.8|96300.5|96271|96282.6|96248.5|50
1650880330000|2022-04-25 09:52:10|96295|96270|96298.8|96273.8|96300.3|96275.3|96293.4|96268.4|48
1650880340000|2022-04-25 09:52:20|96299|96274|96301.1|96276.1|96307.6|96282.6|96297.7|96272.7|29
1650880350000|2022-04-25 09:52:30|96301.9|96276.9|96303.1|96278.1|96305.8|96280.8|96301.9|96276.9|38
1650880360000|2022-04-25 09:52:40|96302.8|96277.8|96305.7|96280.7|96310.2|96285.2|96302|96277|48
1650880370000|2022-04-25 09:52:50|96305.2|96280.2|96301.8|96276.8|96308.1|96283.1|96298.5|96273.5|43
1650880380000|2022-04-25 09:53:00|96301.5|96276.5|96306.3|96281.3|96307.6|96282.6|96297.5|96272.5|43
1650880390000|2022-04-25 09:53:10|96305.9|96280.9|96312.1|96287.1|96312.4|96287.4|96304|96279|22
1650880400000|2022-04-25 09:53:20|96311.7|96286.7|96334.8|96309.8|96340.5|96315.5|96311.1|96286.1|59
1650880410000|2022-04-25 09:53:30|96336|96311|96343.4|96318.4|96345.6|96320.6|96333.1|96308.1|60
1650880420000|2022-04-25 09:53:40|96343.6|96318.6|96337|96312|96344.4|96319.4|96336.5|96311.5|38
1650880430000|2022-04-25 09:53:50|96337.1|96312.1|96343.3|96318.3|96347|96322|96336.5|96311.5|50
1650880440000|2022-04-25 09:54:00|96339.1|96314.1|96344.3|96319.3|96344.7|96319.7|96338.4|96313.4|58
1650880450000|2022-04-25 09:54:10|96351.9|96326.9|96370.7|96345.7|96388.7|96349.6|96351.9|96326.6|68
1650880460000|2022-04-25 09:54:20|96373|96348|96355.4|96330.4|96385.4|96350.5|96353.1|96318.2|64
1650880470000|2022-04-25 09:54:30|96356.3|96331.3|96352.6|96327.6|96358.2|96333.2|96351|96326|46
1650880480000|2022-04-25 09:54:40|96353.6|96328.6|96348.7|96323.7|96353.6|96328.6|96341.3|96316.3|56
1650880490000|2022-04-25 09:54:50|96349.3|96324.3|96343|96318|96349.4|96324.4|96342.7|96317.7|46
1650880500000|2022-04-25 09:55:00|96343.1|96318.1|96343.1|96318.1|96344.8|96319.8|96338|96313|52
1650880510000|2022-04-25 09:55:10|96343.2|96318.2|96340.6|96315.6|96355|96319|96337.8|96304.3|52
1650880520000|2022-04-25 09:55:20|96339.2|96314.2|96339.4|96314.4|96343.3|96318.3|96329.4|96304.4|55
1650880530000|2022-04-25 09:55:30|96339.3|96314.3|96341|96316|96354.9|96320.4|96336.6|96304.9|60
1650880540000|2022-04-25 09:55:40|96340.8|96315.8|96340.7|96315.7|96345.7|96320.7|96338.7|96313.7|56
1650880550000|2022-04-25 09:55:50|96341.7|96316.7|96342.5|96317.5|96346.8|96321.8|96340.5|96315.5|40
1650880560000|2022-04-25 09:56:00|96342.7|96317.7|96344.4|96319.4|96345.1|96320.1|96339.6|96314.6|56
1650880570000|2022-04-25 09:56:10|96344.3|96319.3|96335.1|96310.1|96345.1|96320.1|96335.1|96310.1|48
1650880580000|2022-04-25 09:56:20|96336.8|96311.8|96337.2|96312.2|96340|96315|96330.7|96305.7|39
1650880590000|2022-04-25 09:56:30|96336.8|96311.8|96332.9|96307.9|96337|96312|96330.5|96305.5|43
1650880600000|2022-04-25 09:56:40|96331.2|96306.2|96325.2|96300.2|96336.9|96309.2|96323.3|96283|45
1650880610000|2022-04-25 09:56:50|96326|96301|96328.2|96278.2|96331.8|96301|96315.8|96275.4|57
1650880620000|2022-04-25 09:57:00|96329.1|96279.1|96326.9|96276.9|96330|96289.7|96313.1|96272.7|61
1650880630000|2022-04-25 09:57:10|96325.2|96275.2|96327|96277|96328.9|96278.9|96325.2|96275.2|51
1650880640000|2022-04-25 09:57:20|96328|96278|96327.6|96277.6|96328.6|96290.5|96312.8|96273.8|53
1650880650000|2022-04-25 09:57:30|96327.4|96277.4|96330.4|96280.4|96333|96283|96324.1|96274.1|37
1650880660000|2022-04-25 09:57:40|96330.2|96280.2|96313.7|96288.7|96330.2|96291.1|96313.2|96276.8|38
1650880670000|2022-04-25 09:57:50|96313.3|96288.3|96315.3|96290.3|96329.5|96290.4|96313.3|96275.4|42
1650880680000|2022-04-25 09:58:00|96315.9|96290.9|96317.6|96292.6|96331.9|96294.1|96315|96280.6|49
1650880690000|2022-04-25 09:58:10|96318.1|96293.1|96338.4|96288.4|96340.4|96294.6|96317.9|96276.5|41
1650880700000|2022-04-25 09:58:20|96337.5|96287.5|96367.8|96317.8|96368.4|96325.9|96322|96283.5|66
1650880710000|2022-04-25 09:58:30|96368.5|96318.5|96347.4|96322.4|96370.1|96324.6|96347.4|96307.6|63
1650880720000|2022-04-25 09:58:40|96347.5|96322.5|96354.4|96304.4|96365.1|96322.5|96346.5|96296.5|66
1650880730000|2022-04-25 09:58:50|96354.2|96304.2|96346.8|96321.8|96364.6|96321.8|96344.6|96302.9|56
1650880740000|2022-04-25 09:59:00|96347.1|96322.1|96343.8|96318.8|96356.5|96322.6|96341.5|96299.2|54
1650880750000|2022-04-25 09:59:10|96343.4|96318.4|96369.2|96319.2|96369.2|96320.1|96342.6|96307.2|51
1650880760000|2022-04-25 09:59:20|96364.8|96314.8|96376|96326|96377|96327|96361.4|96311.4|60
1650880770000|2022-04-25 09:59:30|96375.5|96325.5|96381.9|96331.9|96381.9|96343.1|96356.8|96320.6|56
1650880780000|2022-04-25 09:59:40|96381.7|96331.7|96378.9|96328.9|96384.4|96339.5|96363.3|96325|50
1650880790000|2022-04-25 09:59:50|96379.2|96329.2|96372|96347|96387.3|96347|96366.6|96329|60
1650880800000|2022-04-25 10:00:00|96383.2|96333.2|96388.9|96338.9|96392.1|96353.8|96365.6|96328.5|69
1650880810000|2022-04-25 10:00:10|96389.3|96339.3|96391.9|96341.9|96434.7|96356.5|96377.9|96318.7|74
1650880820000|2022-04-25 10:00:20|96393.6|96343.6|96397.5|96347.5|96400.4|96362.1|96386.9|96343.6|64
1650880830000|2022-04-25 10:00:30|96401.9|96351.9|96396.5|96346.5|96408.6|96358.6|96395.9|96345.9|60
1650880840000|2022-04-25 10:00:40|96396.9|96346.9|96398.9|96348.9|96401.6|96358.8|96383.6|96344.8|50
1650880850000|2022-04-25 10:00:50|96399|96349|96401.5|96351.5|96411.1|96361.1|96394.1|96344.1|61
1650880860000|2022-04-25 10:01:00|96400.8|96350.8|96394.9|96344.9|96406.4|96367.5|96392.5|96342.6|61
1650880870000|2022-04-25 10:01:10|96394.8|96344.8|96380.6|96355.6|96394.8|96355.6|96378.4|96341.3|41
1650880880000|2022-04-25 10:01:20|96380.4|96355.4|96400.6|96350.6|96400.6|96363.8|96380.3|96342.1|56
1650880890000|2022-04-25 10:01:30|96400.3|96350.3|96403.6|96353.6|96405.5|96365.2|96388.1|96348.3|50
1650880900000|2022-04-25 10:01:40|96405.3|96355.3|96401.4|96351.4|96411|96367.5|96382.6|96349.2|60
1650880910000|2022-04-25 10:01:50|96387.7|96362.7|96397.3|96372.3|96409.2|96372.6|96383.8|96346.5|54
1650880920000|2022-04-25 10:02:00|96397.4|96372.4|96401.8|96376.8|96412.8|96377.2|96397.3|96358.6|49
1650880930000|2022-04-25 10:02:10|96401.7|96376.7|96411.5|96386.5|96415.5|96387.2|96401.7|96364.9|50
1650880940000|2022-04-25 10:02:20|96411.8|96386.8|96408.2|96383.2|96422.9|96387.8|96407.7|96370|49
1650880950000|2022-04-25 10:02:30|96421.9|96396.9|96424.6|96399.6|96424.8|96399.8|96419|96394|52
1650880960000|2022-04-25 10:02:40|96424.1|96399.1|96426.7|96401.7|96429.3|96404.3|96421.4|96396.4|32
1650880970000|2022-04-25 10:02:50|96427.3|96402.3|96441|96391|96449.3|96411|96425.4|96391|65
1650880980000|2022-04-25 10:03:00|96442.6|96392.6|96431.6|96406.6|96445.1|96406.6|96428.8|96390.2|33
1650880990000|2022-04-25 10:03:10|96431.4|96406.4|96429.3|96404.3|96435.4|96407.8|96420.6|96385.4|58
1650881000000|2022-04-25 10:03:20|96429.2|96404.2|96435.8|96385.8|96442.3|96405.5|96424.7|96384.1|32
1650881010000|2022-04-25 10:03:30|96435.5|96385.5|96435.8|96385.8|96438.3|96398.9|96423.6|96383|46
1650881020000|2022-04-25 10:03:40|96435.6|96385.6|96446|96396|96446.3|96396.3|96435.6|96385.6|48
1650881030000|2022-04-25 10:03:50|96446.2|96396.2|96455.9|96405.9|96455.9|96405.9|96444.6|96394.6|35
1650881040000|2022-04-25 10:04:00|96455.8|96405.8|96463.7|96413.7|96467.3|96417.3|96455.8|96405.8|42
1650881050000|2022-04-25 10:04:10|96463.3|96413.3|96465.7|96440.7|96474.4|96441.9|96463|96413|48
1650881060000|2022-04-25 10:04:20|96468.8|96443.8|96467.1|96442.1|96481.7|96446|96464.6|96429.7|44
1650881070000|2022-04-25 10:04:30|96467.2|96442.2|96509.9|96459.9|96514.3|96476.2|96464.6|96437.4|55
1650881080000|2022-04-25 10:04:40|96510|96460|96507.8|96457.8|96512.5|96471|96496|96457.8|53
1650881090000|2022-04-25 10:04:50|96507.9|96457.9|96494.8|96469.8|96513.3|96474.4|96494.7|96457.9|42
1650881100000|2022-04-25 10:05:00|96495.1|96470.1|96496.8|96471.8|96508.7|96472.5|96480.1|96442.8|58
1650881110000|2022-04-25 10:05:10|96496.7|96471.7|96520.6|96470.6|96521.7|96480.8|96495.2|96458.3|52
1650881120000|2022-04-25 10:05:20|96520.7|96470.7|96507.9|96482.9|96520.7|96484.8|96506.2|96470.7|46
1650881130000|2022-04-25 10:05:30|96508.2|96483.2|96527.6|96477.6|96529.2|96490.6|96507.9|96472.1|47
1650881140000|2022-04-25 10:05:40|96525.5|96475.5|96527.6|96477.6|96530.6|96489.3|96508.1|96470.4|73
1650881150000|2022-04-25 10:05:50|96523.8|96473.8|96528.9|96478.9|96535|96495.5|96511|96473|73
1650881160000|2022-04-25 10:06:00|96528.2|96478.2|96521.1|96496.1|96539.8|96499.3|96516.5|96478.2|59
1650881170000|2022-04-25 10:06:10|96537.3|96487.3|96536.4|96486.4|96537.3|96500.5|96516|96479.8|63
1650881180000|2022-04-25 10:06:20|96536.8|96486.8|96520.9|96495.9|96538.6|96499.7|96515.8|96480.9|57
1650881190000|2022-04-25 10:06:30|96519.6|96494.6|96515.5|96490.5|96536.9|96496.1|96512|96478.6|67
1650881200000|2022-04-25 10:06:40|96515.2|96490.2|96515|96490|96531.4|96494.9|96513.3|96476.2|69
1650881210000|2022-04-25 10:06:50|96514.6|96489.6|96511.4|96486.4|96530.9|96496|96511.4|96475.2|68
1650881220000|2022-04-25 10:07:00|96510.4|96485.4|96521|96496|96538.5|96509.2|96507.3|96467.9|67
1650881230000|2022-04-25 10:07:10|96521.1|96496.1|96528.1|96503.1|96529.1|96504.1|96520|96495|41
1650881240000|2022-04-25 10:07:20|96528.2|96503.2|96527.2|96502.2|96534.6|96509.6|96527.2|96502.2|61
1650881250000|2022-04-25 10:07:30|96527|96502|96521.8|96496.8|96527|96502|96519.7|96494.7|53
1650881260000|2022-04-25 10:07:40|96521.5|96496.5|96518.3|96493.3|96523.3|96498.3|96512.4|96487.4|38
1650881270000|2022-04-25 10:07:50|96518.6|96493.6|96521.3|96496.3|96524.6|96499.6|96517.2|96492.2|46
1650881280000|2022-04-25 10:08:00|96520.4|96495.4|96530.8|96505.8|96548.3|96508.6|96517.3|96492.3|54
1650881290000|2022-04-25 10:08:10|96530.9|96505.9|96528.8|96503.8|96532.5|96507.5|96525.9|96500.9|47
1650881300000|2022-04-25 10:08:20|96528.7|96503.7|96525.1|96500.1|96528.7|96503.7|96524.1|96499.1|35
1650881310000|2022-04-25 10:08:30|96524.2|96499.2|96519.8|96494.8|96526.4|96501.4|96516.7|96491.7|37
1650881320000|2022-04-25 10:08:40|96519.7|96494.7|96523.4|96498.4|96524.8|96499.8|96517.5|96492.5|29
1650881330000|2022-04-25 10:08:50|96522.4|96497.4|96518.7|96493.7|96524.6|96499.6|96517.8|96492.8|45
1650881340000|2022-04-25 10:09:00|96528.8|96478.8|96526.1|96476.1|96531.2|96489.6|96514.3|96475.6|55
1650881350000|2022-04-25 10:09:10|96526.2|96476.2|96528|96478|96530.1|96480.1|96525.6|96475.6|34
1650881360000|2022-04-25 10:09:20|96528.4|96478.4|96518.2|96468.2|96528.4|96478.4|96515.7|96465.7|52
1650881370000|2022-04-25 10:09:30|96517.9|96467.9|96526.4|96476.4|96526.4|96476.4|96517.9|96467.9|52
1650881380000|2022-04-25 10:09:40|96526.2|96476.2|96518.8|96468.8|96526.6|96476.6|96517.9|96467.9|56
1650881390000|2022-04-25 10:09:50|96518.5|96468.5|96519.9|96469.9|96520.7|96470.7|96516.1|96466.1|49
1650881400000|2022-04-25 10:10:00|96520.8|96470.8|96517.6|96467.6|96521.4|96471.4|96513.1|96463.1|55
1650881410000|2022-04-25 10:10:10|96517|96467|96518.5|96468.5|96519.3|96469.3|96516.2|96466.2|51
1650881420000|2022-04-25 10:10:20|96518.8|96468.8|96516.5|96466.5|96520.2|96470.2|96514.9|96464.9|54
1650881430000|2022-04-25 10:10:30|96517.1|96467.1|96527.6|96477.6|96528.7|96490|96514.9|96467.1|60
1650881440000|2022-04-25 10:10:40|96527.8|96477.8|96537.5|96487.5|96537.5|96500.4|96525|96475.5|57
1650881450000|2022-04-25 10:10:50|96537.3|96487.3|96524.7|96499.7|96540.3|96500.6|96524.7|96486.6|48
1650881460000|2022-04-25 10:11:00|96524.9|96499.9|96538.5|96488.5|96539.2|96499.9|96524.7|96487|35
1650881470000|2022-04-25 10:11:10|96530|96505|96523.3|96498.3|96546.3|96507.9|96523.3|96487.3|49
1650881480000|2022-04-25 10:11:20|96523.7|96498.7|96521.5|96496.5|96538.8|96502.7|96521.5|96482.5|43
1650881490000|2022-04-25 10:11:30|96532.8|96482.8|96527.9|96502.9|96535.8|96509|96524.4|96482.8|56
1650881500000|2022-04-25 10:11:40|96527.3|96502.3|96530.5|96505.5|96531.5|96506.5|96527.3|96502.3|26
1650881510000|2022-04-25 10:11:50|96530|96505|96530.7|96505.7|96544|96507.3|96529.5|96491.9|29
1650881520000|2022-04-25 10:12:00|96530.4|96505.4|96538.4|96513.4|96548.9|96514.1|96530.3|96498.6|48
1650881530000|2022-04-25 10:12:10|96537.9|96512.9|96534.8|96509.8|96548.1|96514.8|96531.6|96496.9|43
1650881540000|2022-04-25 10:12:20|96532.7|96507.7|96522.8|96497.8|96544.2|96507.9|96522.8|96490.9|47
1650881550000|2022-04-25 10:12:30|96521.5|96496.5|96533.9|96483.9|96535.2|96497.2|96519.3|96480.9|44
1650881560000|2022-04-25 10:12:40|96533.8|96483.8|96515.1|96490.1|96534|96493.7|96515|96478.1|33
1650881570000|2022-04-25 10:12:50|96515.8|96490.8|96511.9|96461.9|96523.2|96494|96498.5|96460.1|48
1650881580000|2022-04-25 10:13:00|96512|96462|96505.2|96455.2|96512|96475|96494.3|96454.1|51
1650881590000|2022-04-25 10:13:10|96501.6|96451.6|96500.5|96450.5|96501.6|96466.5|96488.1|96449|59
1650881600000|2022-04-25 10:13:20|96503.1|96453.1|96489.9|96464.9|96503.1|96466.3|96488.4|96453.1|40
1650881610000|2022-04-25 10:13:30|96488.5|96463.5|96500.5|96450.5|96500.5|96463.7|96482.9|96445.8|36
1650881620000|2022-04-25 10:13:40|96500.6|96450.6|96498.9|96448.9|96510.1|96472|96485.7|96447.2|55
1650881630000|2022-04-25 10:13:50|96498.1|96448.1|96494.5|96444.5|96498.7|96461.4|96482.3|96444.3|29
1650881640000|2022-04-25 10:14:00|96495.4|96445.4|96482.1|96457.1|96497|96458.9|96477.5|96435.5|49
1650881650000|2022-04-25 10:14:10|96483.9|96458.9|96481.9|96456.9|96484.4|96459.4|96481.8|96456.8|36
1650881660000|2022-04-25 10:14:20|96482|96457|96468|96443|96490.2|96457.7|96466.6|96428|50
1650881670000|2022-04-25 10:14:30|96480.5|96430.5|96481.4|96431.4|96487.3|96437.3|96479.3|96429.3|55
1650881680000|2022-04-25 10:14:40|96481.7|96431.7|96453.3|96428.3|96485.5|96447.4|96452|96415.3|57
1650881690000|2022-04-25 10:14:50|96453.4|96428.4|96461.9|96411.9|96468.3|96430.2|96453.4|96411.9|56
1650881700000|2022-04-25 10:15:00|96447.6|96422.6|96447.8|96422.8|96462.1|96424.1|96445.5|96408|56
1650881710000|2022-04-25 10:15:10|96446.1|96421.1|96459.4|96409.4|96461.2|96421.1|96445.1|96406.1|51
1650881720000|2022-04-25 10:15:20|96459|96409|96460.9|96410.9|96462.7|96422.2|96446|96405.1|49
1650881730000|2022-04-25 10:15:30|96462.3|96412.3|96443.1|96418.1|96462.3|96424.9|96439.9|96404.5|52
1650881740000|2022-04-25 10:15:40|96446.3|96421.3|96444|96419|96457.5|96421.3|96441|96404.9|53
1650881750000|2022-04-25 10:15:50|96446.4|96421.4|96453.9|96428.9|96455.9|96430.9|96445.3|96420.3|42
1650881760000|2022-04-25 10:16:00|96454.1|96429.1|96445.8|96420.8|96454.1|96429.1|96445.5|96420.5|56
1650881770000|2022-04-25 10:16:10|96445.7|96420.7|96442.8|96417.8|96453.6|96428.6|96441.9|96416.9|49
1650881780000|2022-04-25 10:16:20|96441.9|96416.9|96434.2|96409.2|96448.2|96423.2|96433.7|96396.4|62
1650881790000|2022-04-25 10:16:30|96434.4|96409.4|96450.8|96400.8|96452|96414.4|96433.5|96399.8|48
1650881800000|2022-04-25 10:16:40|96450.6|96400.6|96450|96425|96461.7|96427|96435.2|96400.5|53
1650881810000|2022-04-25 10:16:50|96451.8|96426.8|96470.6|96445.6|96486.5|96447.5|96443.2|96418.2|67
1650881820000|2022-04-25 10:17:00|96471.1|96446.1|96477.3|96452.3|96486.2|96454.4|96468|96435.1|57
1650881830000|2022-04-25 10:17:10|96477|96452|96480.8|96455.8|96480.9|96455.9|96476.8|96451.8|38
1650881840000|2022-04-25 10:17:20|96480.9|96455.9|96482.7|96457.7|96488.1|96463.1|96478.7|96453.7|44
1650881850000|2022-04-25 10:17:30|96482.5|96457.5|96481.6|96456.6|96494.2|96460.3|96479.6|96443.9|61
1650881860000|2022-04-25 10:17:40|96479.8|96454.8|96486.2|96461.2|96487.1|96462.1|96479.6|96454.6|37
1650881870000|2022-04-25 10:17:50|96486.3|96461.3|96488.7|96463.7|96502.7|96466|96485|96452.7|40
1650881880000|2022-04-25 10:18:00|96488.8|96463.8|96481.1|96456.1|96490.3|96465.3|96481.1|96456.1|45
1650881890000|2022-04-25 10:18:10|96482|96457|96489.1|96464.1|96489.2|96464.2|96482|96457|29
1650881900000|2022-04-25 10:18:20|96489.6|96464.6|96494.6|96469.6|96507.8|96471.5|96487.4|96457.8|41
1650881910000|2022-04-25 10:18:30|96497.7|96472.7|96496.4|96471.4|96497.9|96472.9|96493.2|96468.2|42
1650881920000|2022-04-25 10:18:40|96496.3|96471.3|96489.5|96464.5|96505.5|96471.7|96489.2|96452.2|58
1650881930000|2022-04-25 10:18:50|96485|96460|96491|96466|96492.3|96467.3|96485|96460|52
1650881940000|2022-04-25 10:19:00|96488.6|96463.6|96490.9|96465.9|96492.4|96467.4|96488.6|96463.6|34
1650881950000|2022-04-25 10:19:10|96491|96466|96517.2|96492.2|96517.4|96492.4|96489.6|96464.6|46
1650881960000|2022-04-25 10:19:20|96518|96493|96531.8|96506.8|96548.4|96523.4|96518|96489|72
1650881970000|2022-04-25 10:19:30|96530|96505|96534.6|96509.6|96541.5|96510.6|96523.9|96486.4|61
1650881980000|2022-04-25 10:19:40|96534.3|96509.3|96528.8|96503.8|96546.7|96509.3|96528.2|96492.7|48
1650881990000|2022-04-25 10:19:50|96529.8|96504.8|96523|96498|96535.4|96504.8|96519.1|96482.8|67
1650882000000|2022-04-25 10:20:00|96523.1|96498.1|96503|96478|96530.3|96498.8|96501.6|96463.4|68
1650882010000|2022-04-25 10:20:10|96503.7|96478.7|96509.6|96459.6|96523|96483.2|96496.4|96451.2|58
1650882020000|2022-04-25 10:20:20|96509.5|96459.5|96502.9|96452.9|96510.8|96470.4|96495.4|96450.7|54
1650882030000|2022-04-25 10:20:30|96501.9|96451.9|96490.6|96440.6|96503.6|96464.3|96485.4|96440.6|72
1650882040000|2022-04-25 10:20:40|96491|96441|96514.4|96464.4|96514.7|96472.7|96489.1|96439.1|70
1650882050000|2022-04-25 10:20:50|96512.7|96462.7|96516.2|96466.2|96521|96479.1|96503.8|96459.8|62
1650882060000|2022-04-25 10:21:00|96517.4|96467.4|96517.2|96467.2|96518.8|96477.7|96500|96462.4|63
1650882070000|2022-04-25 10:21:10|96516.3|96466.3|96510|96485|96521.9|96485.3|96501.4|96463.4|52
1650882080000|2022-04-25 10:21:20|96510.1|96485.1|96525.3|96500.3|96540.7|96502.7|96510.1|96476.8|56
1650882090000|2022-04-25 10:21:30|96525.2|96500.2|96524.5|96499.5|96526.4|96501.4|96524.3|96499.3|20
1650882100000|2022-04-25 10:21:40|96524.6|96499.6|96523.6|96498.6|96536.3|96500|96517.9|96484|40
1650882110000|2022-04-25 10:21:50|96523.3|96498.3|96521.9|96496.9|96524.7|96499.7|96520.7|96495.7|38
1650882120000|2022-04-25 10:22:00|96522.3|96497.3|96537|96487|96537.4|96499|96522|96485.8|34
1650882130000|2022-04-25 10:22:10|96524.5|96499.5|96542.1|96492.1|96542.7|96504.9|96521.5|96489.1|36
1650882140000|2022-04-25 10:22:20|96542.4|96492.4|96542.2|96492.2|96542.4|96505.6|96526.4|96488.2|63
1650882150000|2022-04-25 10:22:30|96542|96492|96543.9|96493.9|96547.3|96510.2|96528.8|96491.7|68
1650882160000|2022-04-25 10:22:40|96543.1|96493.1|96549.2|96499.2|96553.9|96515.7|96530.4|96492.8|71
1650882170000|2022-04-25 10:22:50|96548.2|96498.2|96536.5|96511.5|96548.9|96513.3|96535.4|96495.7|35
1650882180000|2022-04-25 10:23:00|96536.8|96511.8|96549.8|96499.8|96549.8|96512.7|96536.1|96499.8|32
1650882190000|2022-04-25 10:23:10|96548.8|96498.8|96531.9|96506.9|96550.4|96513.8|96531.9|96498.7|22
1650882200000|2022-04-25 10:23:20|96532|96507|96531.1|96506.1|96544.9|96509.9|96530.6|96494.7|50
1650882210000|2022-04-25 10:23:30|96529.5|96504.5|96536.4|96511.4|96547.4|96512.5|96529.3|96495.1|62
1650882220000|2022-04-25 10:23:40|96536.1|96511.1|96535.6|96510.6|96557.5|96519.3|96534|96494.4|49
1650882230000|2022-04-25 10:23:50|96533.6|96508.6|96539.2|96514.2|96546.5|96516.2|96532.4|96496.5|52
1650882240000|2022-04-25 10:24:00|96539.3|96514.3|96541.1|96516.1|96554.1|96520.3|96538.3|96502.8|46
1650882250000|2022-04-25 10:24:10|96542|96517|96549.4|96499.4|96551.2|96517.3|96533.7|96498.4|60
1650882260000|2022-04-25 10:24:20|96549.1|96499.1|96538.2|96513.2|96549.1|96513.6|96535.2|96499.1|32
1650882270000|2022-04-25 10:24:30|96539.1|96514.1|96532.4|96507.4|96560.2|96519.7|96532.1|96491.3|64
1650882280000|2022-04-25 10:24:40|96532.9|96507.9|96530.4|96480.4|96544.4|96507.9|96516.9|96477.9|58
1650882290000|2022-04-25 10:24:50|96530.7|96480.7|96520.2|96495.2|96533.3|96496.5|96517.2|96480.7|50
1650882300000|2022-04-25 10:25:00|96520.7|96495.7|96522.4|96497.4|96522.5|96497.5|96518.9|96493.9|52
1650882310000|2022-04-25 10:25:10|96522.8|96497.8|96527.8|96502.8|96528.8|96503.8|96522.3|96497.3|38
1650882320000|2022-04-25 10:25:20|96528|96503|96521.5|96496.5|96532.8|96503|96517|96479.6|54
1650882330000|2022-04-25 10:25:30|96521.8|96496.8|96522.2|96497.2|96524|96499|96517.8|96492.8|49
1650882340000|2022-04-25 10:25:40|96522.7|96497.7|96522.3|96497.3|96523.2|96498.2|96520.8|96495.8|40
1650882350000|2022-04-25 10:25:50|96522.2|96497.2|96536|96511|96537.6|96512.6|96520.8|96495.8|43
1650882360000|2022-04-25 10:26:00|96535.7|96510.7|96535.2|96510.2|96536.3|96511.3|96532.5|96507.5|47
1650882370000|2022-04-25 10:26:10|96535.1|96510.1|96516.1|96491.1|96535.6|96510.6|96512.5|96470.2|60
1650882380000|2022-04-25 10:26:20|96515.5|96490.5|96510.9|96460.9|96517.1|96491.3|96497.8|96456.5|67
1650882390000|2022-04-25 10:26:30|96510.7|96460.7|96512.8|96462.8|96512.9|96474.5|96495|96452.7|54
1650882400000|2022-04-25 10:26:40|96512.6|96462.6|96499.4|96474.4|96513.3|96474.7|96499.2|96458.8|46
1650882410000|2022-04-25 10:26:50|96499.5|96474.5|96512.9|96462.9|96513.6|96477.8|96494.2|96460.3|43
1650882420000|2022-04-25 10:27:00|96513.9|96463.9|96521.9|96471.9|96522.6|96485.8|96497.8|96459.4|51
1650882430000|2022-04-25 10:27:10|96522.7|96472.7|96520.9|96495.9|96531.9|96495.9|96512.5|96470|53
1650882440000|2022-04-25 10:27:20|96521.1|96496.1|96521.9|96496.9|96536.4|96500.2|96519.1|96480.6|31
1650882450000|2022-04-25 10:27:30|96519.4|96494.4|96524.7|96499.7|96538.7|96501.7|96519.4|96482.3|35
1650882460000|2022-04-25 10:27:40|96524.5|96499.5|96535.9|96485.9|96536.8|96501.6|96522.8|96485.3|33
1650882470000|2022-04-25 10:27:50|96535.6|96485.6|96534|96509|96544.5|96510.2|96525.6|96485.6|42
1650882480000|2022-04-25 10:28:00|96533.1|96508.1|96542.8|96517.8|96554.2|96519.9|96530.2|96490.6|59
1650882490000|2022-04-25 10:28:10|96543.2|96518.2|96544.8|96519.8|96553.9|96523.2|96539.7|96503.9|47
1650882500000|2022-04-25 10:28:20|96544.9|96519.9|96545.2|96520.2|96560.6|96527.5|96542.4|96507.3|53
1650882510000|2022-04-25 10:28:30|96545.3|96520.3|96546.9|96521.9|96558.4|96524.4|96545.1|96507.6|37
1650882520000|2022-04-25 10:28:40|96545.7|96520.7|96549.7|96524.7|96564.3|96526.5|96543.7|96512.6|43
1650882530000|2022-04-25 10:28:50|96550.1|96525.1|96552.4|96527.4|96564.9|96530.8|96550.1|96513.1|45
1650882540000|2022-04-25 10:29:00|96551.1|96526.1|96552.5|96527.5|96553|96528|96548.6|96523.6|44
1650882550000|2022-04-25 10:29:10|96552.4|96527.4|96561.5|96536.5|96574.8|96536.5|96552.4|96524.5|50
1650882560000|2022-04-25 10:29:20|96563|96538|96554.3|96529.3|96571.1|96538.6|96550.5|96510.9|69
1650882570000|2022-04-25 10:29:30|96554|96529|96568.8|96543.8|96574.3|96549.3|96554|96520.3|49
1650882580000|2022-04-25 10:29:40|96565.8|96540.8|96566.1|96541.1|96571.2|96546.2|96564.9|96539.9|42
1650882590000|2022-04-25 10:29:50|96567.4|96542.4|96542.6|96517.6|96579.8|96546.4|96539.4|96514.4|68
1650882600000|2022-04-25 10:30:00|96542.2|96517.2|96539.5|96514.5|96543.4|96518.4|96538.7|96513.7|62
1650882610000|2022-04-25 10:30:10|96537.5|96512.5|96534.5|96509.5|96543.4|96518.4|96534.5|96509.5|62
1650882620000|2022-04-25 10:30:20|96531.2|96506.2|96510.2|96485.2|96536.1|96511.1|96509|96479.1|58
1650882630000|2022-04-25 10:30:30|96509.6|96484.6|96511.9|96486.9|96528.2|96491.4|96509.6|96478.2|61
1650882640000|2022-04-25 10:30:40|96512.2|96487.2|96502.8|96477.8|96513.7|96488.7|96501.3|96476.3|59
1650882650000|2022-04-25 10:30:50|96503|96478|96501.3|96476.3|96507|96482|96500.8|96475.8|62
1650882660000|2022-04-25 10:31:00|96501.1|96476.1|96511.5|96486.5|96522.3|96486.7|96489.1|96452.1|67
1650882670000|2022-04-25 10:31:10|96509.7|96484.7|96510|96485|96519.1|96486.4|96503.3|96466.2|58
1650882680000|2022-04-25 10:31:20|96510.2|96485.2|96518.1|96468.1|96524.8|96489.5|96508.1|96463|69
1650882690000|2022-04-25 10:31:30|96517.7|96467.7|96502.4|96477.4|96524.7|96478.6|96493.7|96462.8|71
1650882700000|2022-04-25 10:31:40|96502.3|96477.3|96513|96488|96513|96488|96502.3|96477.3|52
1650882710000|2022-04-25 10:31:50|96513.2|96488.2|96521.5|96496.5|96521.9|96496.9|96511.6|96486.6|56
1650882720000|2022-04-25 10:32:00|96521.3|96496.3|96514.2|96489.2|96524.4|96499.4|96508.8|96483.8|63
1650882730000|2022-04-25 10:32:10|96513.9|96488.9|96515.6|96490.6|96516.2|96491.2|96513.4|96488.4|34
1650882740000|2022-04-25 10:32:20|96516.7|96491.7|96515.8|96490.8|96527.3|96499.3|96512.7|96477.1|55
1650882750000|2022-04-25 10:32:30|96516.3|96491.3|96512.9|96487.9|96529.8|96491.3|96506.2|96471.6|66
1650882760000|2022-04-25 10:32:40|96512.8|96487.8|96524.3|96474.3|96527.9|96489.7|96511.4|96473.4|36
1650882770000|2022-04-25 10:32:50|96524.6|96474.6|96526|96476|96527.9|96477.9|96524.2|96474.2|52
1650882780000|2022-04-25 10:33:00|96525.5|96475.5|96511.1|96486.1|96525.5|96487.6|96507.1|96469.4|64
1650882790000|2022-04-25 10:33:10|96511.3|96486.3|96516.8|96491.8|96525.6|96491.8|96502.3|96475.2|67
1650882800000|2022-04-25 10:33:20|96512.4|96487.4|96507.9|96482.9|96516.8|96491.8|96507.5|96482.5|58
1650882810000|2022-04-25 10:33:30|96507.5|96482.5|96501.6|96476.6|96510.6|96485.6|96499.7|96474.7|54
1650882820000|2022-04-25 10:33:40|96502|96477|96500.6|96475.6|96506.1|96481.1|96496.9|96471.9|63
1650882830000|2022-04-25 10:33:50|96501.1|96476.1|96502.9|96477.9|96505.1|96480.1|96497.5|96472.5|38
1650882840000|2022-04-25 10:34:00|96503|96478|96506.1|96481.1|96507.1|96482.1|96502.5|96477.5|39
1650882850000|2022-04-25 10:34:10|96505.8|96480.8|96490.4|96465.4|96505.9|96480.9|96489|96464|47
1650882860000|2022-04-25 10:34:20|96491.2|96466.2|96497|96472|96497.5|96472.5|96486.4|96461.4|55
1650882870000|2022-04-25 10:34:30|96497.5|96472.5|96502.6|96477.6|96503.6|96478.6|96494|96469|57
1650882880000|2022-04-25 10:34:40|96502.5|96477.5|96504|96479|96505|96480|96500.9|96475.9|49
1650882890000|2022-04-25 10:34:50|96506.3|96481.3|96506.6|96481.6|96509|96484|96504.4|96479.4|47
1650882900000|2022-04-25 10:35:00|96506.9|96481.9|96499.6|96474.6|96507.4|96482.4|96498.2|96473.2|55
1650882910000|2022-04-25 10:35:10|96499.8|96474.8|96495.8|96470.8|96505.2|96480.2|96495.8|96470.8|56
1650882920000|2022-04-25 10:35:20|96495.9|96470.9|96496.6|96471.6|96498.2|96473.2|96494.8|96469.8|48
1650882930000|2022-04-25 10:35:30|96496.4|96471.4|96505.4|96480.4|96505.8|96480.8|96496.2|96471.2|44
1650882940000|2022-04-25 10:35:40|96505.5|96480.5|96503|96478|96505.6|96480.6|96503|96478|19
1650882950000|2022-04-25 10:35:50|96503.2|96478.2|96504|96479|96505.1|96480.1|96503.2|96478.2|30
1650882960000|2022-04-25 10:36:00|96504.1|96479.1|96502.8|96477.8|96507.8|96482.8|96502.8|96477.8|35
1650882970000|2022-04-25 10:36:10|96507.2|96482.2|96503.3|96478.3|96518.2|96483.8|96497.9|96461|53
1650882980000|2022-04-25 10:36:20|96503.2|96478.2|96504.2|96479.2|96518.3|96484.4|96502.9|96465.2|40
1650882990000|2022-04-25 10:36:30|96504.4|96479.4|96508.8|96483.8|96510.4|96485.4|96503.5|96478.5|29
1650883000000|2022-04-25 10:36:40|96508|96483|96516.9|96491.9|96519.7|96494.7|96506.9|96481.9|47
1650883010000|2022-04-25 10:36:50|96516|96491|96513|96488|96524.7|96494|96512.3|96474.6|50
1650883020000|2022-04-25 10:37:00|96512.7|96487.7|96511.1|96486.1|96524.8|96494.6|96509.4|96474.8|68
1650883030000|2022-04-25 10:37:10|96511|96486|96521|96496|96524.5|96499.5|96511|96486|63
1650883040000|2022-04-25 10:37:20|96521.9|96496.9|96530.5|96505.5|96531.5|96506.5|96520.8|96495.8|42
1650883050000|2022-04-25 10:37:30|96531.4|96506.4|96532.5|96507.5|96535.5|96510.5|96531|96506|54
1650883060000|2022-04-25 10:37:40|96532.3|96507.3|96534.3|96484.3|96534.9|96507.3|96514.6|96476.8|65
1650883070000|2022-04-25 10:37:50|96533.9|96483.9|96520.9|96495.9|96535.5|96499.1|96510.9|96472.6|63
1650883080000|2022-04-25 10:38:00|96521.4|96496.4|96516|96491|96536.3|96498.6|96516|96478.3|53
1650883090000|2022-04-25 10:38:10|96516.2|96491.2|96515.7|96490.7|96519.1|96494.1|96515.7|96490.7|41
1650883100000|2022-04-25 10:38:20|96514.8|96489.8|96526.3|96476.3|96527.3|96493.4|96513.2|96471.6|39
1650883110000|2022-04-25 10:38:30|96527.6|96477.6|96515.2|96490.2|96531.3|96496.7|96514.2|96477.1|41
1650883120000|2022-04-25 10:38:40|96515.6|96490.6|96523.6|96473.6|96527.1|96490.6|96503.7|96466.1|50
1650883130000|2022-04-25 10:38:50|96523.7|96473.7|96516.5|96491.5|96530.6|96494.8|96511|96473.5|53
1650883140000|2022-04-25 10:39:00|96516.2|96491.2|96526.2|96476.2|96528.4|96492.5|96516.2|96474.2|60
1650883150000|2022-04-25 10:39:10|96526.1|96476.1|96518.1|96468.1|96526.5|96488.4|96506|96468.1|63
1650883160000|2022-04-25 10:39:20|96518.3|96468.3|96520.2|96470.2|96521.9|96471.9|96516.2|96466.2|49
1650883170000|2022-04-25 10:39:30|96521.2|96471.2|96529.8|96504.8|96542.3|96509.9|96507.5|96471.2|49
1650883180000|2022-04-25 10:39:40|96531.7|96506.7|96525.1|96475.1|96542.8|96508.2|96525.1|96475.1|56
1650883190000|2022-04-25 10:39:50|96525.6|96475.6|96516.5|96491.5|96530.3|96494.7|96511.1|96475.5|41
1650883200000|2022-04-25 10:40:00|96516|96491|96530.9|96480.9|96530.9|96494.3|96508.4|96470.5|49
1650883210000|2022-04-25 10:40:10|96530.5|96480.5|96527.8|96477.8|96532.3|96494.9|96514.9|96476.2|38
1650883220000|2022-04-25 10:40:20|96528|96478|96532.2|96482.2|96532.2|96482.2|96527.3|96477.3|49
1650883230000|2022-04-25 10:40:30|96531.1|96481.1|96519.4|96494.4|96532.4|96494.4|96516.7|96477.7|36
1650883240000|2022-04-25 10:40:40|96519|96494|96527.8|96477.8|96532.8|96495.6|96514.6|96476.6|48
1650883250000|2022-04-25 10:40:50|96527.4|96477.4|96514.4|96489.4|96528.6|96491.2|96514.2|96477.4|26
1650883260000|2022-04-25 10:41:00|96514.2|96489.2|96507.5|96482.5|96520.9|96489.2|96506.6|96467.7|45
1650883270000|2022-04-25 10:41:10|96507.4|96482.4|96525.8|96500.8|96531.2|96502.7|96503.9|96464.9|59
1650883280000|2022-04-25 10:41:20|96521.7|96496.7|96517|96492|96533.3|96498.4|96512.6|96480.4|69
1650883290000|2022-04-25 10:41:30|96517.3|96492.3|96515.5|96490.5|96530.6|96496.3|96511.2|96473.7|75
1650883300000|2022-04-25 10:41:40|96516.6|96491.6|96517.2|96492.2|96521.4|96496.4|96515.9|96490.9|56
1650883310000|2022-04-25 10:41:50|96517.7|96492.7|96548.1|96498.1|96552.1|96513.6|96516.9|96484.1|68
1650883320000|2022-04-25 10:42:00|96531.6|96506.6|96531.4|96506.4|96545|96510.7|96529.8|96490.6|52
1650883330000|2022-04-25 10:42:10|96532.8|96507.8|96533.8|96508.8|96547.4|96511.5|96530.2|96496.7|58
1650883340000|2022-04-25 10:42:20|96533.9|96508.9|96533.2|96508.2|96535.9|96510.9|96533.2|96508.2|48
1650883350000|2022-04-25 10:42:30|96533.3|96508.3|96534.6|96509.6|96535.4|96510.4|96531.7|96506.7|46
1650883360000|2022-04-25 10:42:40|96534.5|96509.5|96529.8|96504.8|96534.5|96509.5|96529.8|96504.8|49
1650883370000|2022-04-25 10:42:50|96530.3|96505.3|96545|96520|96545.2|96520.2|96527.7|96491.3|63
1650883380000|2022-04-25 10:43:00|96544.8|96519.8|96551.6|96526.6|96562.6|96526.9|96544.8|96508.3|64
1650883390000|2022-04-25 10:43:10|96551.1|96526.1|96554.2|96529.2|96558.4|96533.4|96550.6|96525.6|69
1650883400000|2022-04-25 10:43:20|96553.8|96528.8|96569.3|96544.3|96578.6|96544.3|96552.2|96527.2|68
1650883410000|2022-04-25 10:43:30|96568.7|96543.7|96565.1|96540.1|96576.7|96546.5|96564|96525.6|56
1650883420000|2022-04-25 10:43:40|96562.1|96537.1|96571.7|96546.7|96573.6|96547.2|96560.8|96523.5|65
1650883430000|2022-04-25 10:43:50|96572.6|96547.6|96569|96544|96572.6|96547.6|96568.4|96543.4|56
1650883440000|2022-04-25 10:44:00|96569.1|96544.1|96560.7|96535.7|96569.1|96544.1|96558.6|96533.6|63
1650883450000|2022-04-25 10:44:10|96560.8|96535.8|96561.2|96536.2|96562.5|96537.5|96559.7|96534.7|50
1650883460000|2022-04-25 10:44:20|96561.6|96536.6|96579.7|96529.7|96582.5|96543.2|96558.4|96529.3|53
1650883470000|2022-04-25 10:44:30|96580|96530|96572.3|96547.3|96580|96547.5|96567.8|96529.3|50
1650883480000|2022-04-25 10:44:40|96572|96547|96582.5|96557.5|96587.5|96558.5|96570.6|96537.4|58
1650883490000|2022-04-25 10:44:50|96582.8|96557.8|96589.2|96564.2|96604.1|96566.5|96582.6|96550.6|47
1650883500000|2022-04-25 10:45:00|96589.3|96564.3|96581.3|96556.3|96592.3|96567.3|96578.8|96553.8|55
1650883510000|2022-04-25 10:45:10|96581|96556|96573.1|96548.1|96581|96556|96572.1|96547.1|54
1650883520000|2022-04-25 10:45:20|96574.4|96549.4|96578|96553|96579|96554|96574.4|96549.4|44
1650883530000|2022-04-25 10:45:30|96578.1|96553.1|96577|96552|96578.7|96553.7|96568.8|96543.8|62
1650883540000|2022-04-25 10:45:40|96577.1|96552.1|96579.7|96554.7|96579.7|96554.7|96572.9|96547.9|44
1650883550000|2022-04-25 10:45:50|96579.5|96554.5|96587|96562|96588.3|96563.3|96578.8|96553.8|51
1650883560000|2022-04-25 10:46:00|96586.7|96561.7|96572.7|96547.7|96587|96562|96568.3|96543.3|62
1650883570000|2022-04-25 10:46:10|96572.9|96547.9|96574.7|96549.7|96580.2|96555.2|96572.9|96547.9|39
1650883580000|2022-04-25 10:46:20|96574|96549|96568.2|96543.2|96576.9|96551.9|96566.7|96541.7|52
1650883590000|2022-04-25 10:46:30|96565.9|96540.9|96566.8|96541.8|96568.8|96543.8|96565|96540|45
1650883600000|2022-04-25 10:46:40|96568.8|96543.8|96562.4|96537.4|96570.4|96545.4|96561.3|96536.3|60
1650883610000|2022-04-25 10:46:50|96564.5|96539.5|96558.9|96533.9|96571.7|96546.7|96558.4|96533.4|58
1650883620000|2022-04-25 10:47:00|96559.2|96534.2|96557.2|96532.2|96563|96538|96555.3|96530.3|70
1650883630000|2022-04-25 10:47:10|96557.6|96532.6|96555.4|96530.4|96562.1|96537.1|96554.5|96529.5|67
1650883640000|2022-04-25 10:47:20|96559.2|96534.2|96564.7|96539.7|96565.7|96540.7|96559|96534|69
1650883650000|2022-04-25 10:47:30|96564.5|96539.5|96568.7|96543.7|96569|96544|96561.7|96536.7|52
1650883660000|2022-04-25 10:47:40|96568.6|96543.6|96572.8|96547.8|96573.5|96548.5|96568|96543|30
1650883670000|2022-04-25 10:47:50|96573.2|96548.2|96559.5|96534.5|96575.1|96550.1|96559.5|96534.5|61
1650883680000|2022-04-25 10:48:00|96560.5|96535.5|96567.3|96542.3|96567.8|96542.8|96559.1|96534.1|40
1650883690000|2022-04-25 10:48:10|96568.8|96543.8|96584.1|96559.1|96587.3|96562.3|96565.9|96540.9|52
1650883700000|2022-04-25 10:48:20|96585.3|96560.3|96581.1|96556.1|96586.8|96561.8|96580.7|96555.7|50
1650883710000|2022-04-25 10:48:30|96582.7|96557.7|96574.5|96549.5|96582.7|96557.7|96573.3|96548.3|53
1650883720000|2022-04-25 10:48:40|96574.4|96549.4|96572.6|96547.6|96575|96550|96569.3|96544.3|54
1650883730000|2022-04-25 10:48:50|96573.1|96548.1|96576.9|96551.9|96576.9|96551.9|96571.2|96546.2|57
1650883740000|2022-04-25 10:49:00|96578.2|96553.2|96572.1|96547.1|96578.2|96553.2|96571.4|96546.4|47
1650883750000|2022-04-25 10:49:10|96570.5|96545.5|96568.2|96543.2|96571.7|96546.7|96566.9|96541.9|61
1650883760000|2022-04-25 10:49:20|96568.8|96543.8|96567.7|96542.7|96572.5|96547.5|96567.3|96542.3|65
1650883770000|2022-04-25 10:49:30|96568.7|96543.7|96571|96546|96572.5|96547.5|96567.7|96542.7|55
1650883780000|2022-04-25 10:49:40|96571.5|96546.5|96571.4|96546.4|96572.7|96547.7|96569.4|96544.4|24
1650883790000|2022-04-25 10:49:50|96569.8|96544.8|96558.2|96533.2|96569.8|96544.8|96557|96532|61
1650883800000|2022-04-25 10:50:00|96560.5|96535.5|96558.8|96533.8|96562.6|96537.6|96557.2|96532.2|50
1650883810000|2022-04-25 10:50:10|96559|96534|96551.7|96526.7|96561.2|96536.2|96551.7|96526.7|36
1650883820000|2022-04-25 10:50:20|96551.5|96526.5|96547.7|96522.7|96551.5|96526.5|96544|96519|52
1650883830000|2022-04-25 10:50:30|96547.5|96522.5|96546.3|96521.3|96548.4|96523.4|96545.3|96520.3|44
1650883840000|2022-04-25 10:50:40|96547.3|96522.3|96544.1|96519.1|96547.4|96522.4|96540|96515|40
1650883850000|2022-04-25 10:50:50|96544|96519|96541|96516|96544.3|96519.3|96535.7|96510.7|50
1650883860000|2022-04-25 10:51:00|96541.4|96516.4|96542.5|96517.5|96547.4|96522.4|96539.7|96514.7|62
1650883870000|2022-04-25 10:51:10|96544.1|96519.1|96543.2|96518.2|96549.9|96524.9|96542.7|96517.7|63
1650883880000|2022-04-25 10:51:20|96542.7|96517.7|96541.9|96516.9|96549.5|96524.5|96541.9|96516.9|56
1650883890000|2022-04-25 10:51:30|96544.6|96519.6|96541.1|96516.1|96545.4|96520.4|96538.5|96513.5|64
1650883900000|2022-04-25 10:51:40|96540.6|96515.6|96540|96515|96542.1|96517.1|96536.4|96511.4|51
1650883910000|2022-04-25 10:51:50|96539.6|96514.6|96534.5|96509.5|96541|96516|96534|96509|46
1650883920000|2022-04-25 10:52:00|96534.9|96509.9|96535.4|96510.4|96537.4|96512.4|96532.9|96507.9|42
1650883930000|2022-04-25 10:52:10|96535|96510|96530.3|96505.3|96536.5|96511.5|96529.6|96504.6|54
1650883940000|2022-04-25 10:52:20|96531.2|96506.2|96544.7|96519.7|96545.3|96520.3|96528.9|96503.9|38
1650883950000|2022-04-25 10:52:30|96544.2|96519.2|96540.6|96515.6|96545|96520|96540.6|96515.6|39
1650883960000|2022-04-25 10:52:40|96541.6|96516.6|96544|96519|96546.5|96521.5|96540|96515|42
1650883970000|2022-04-25 10:52:50|96543.5|96518.5|96547.1|96522.1|96547.3|96522.3|96543|96518|37
1650883980000|2022-04-25 10:53:00|96546.9|96521.9|96552.4|96527.4|96553.3|96528.3|96544.1|96519.1|60
1650883990000|2022-04-25 10:53:10|96552.5|96527.5|96558|96533|96559|96534|96551.6|96526.6|59
1650884000000|2022-04-25 10:53:20|96558.2|96533.2|96556.8|96531.8|96560.9|96535.9|96556|96531|53
1650884010000|2022-04-25 10:53:30|96557|96532|96564.7|96539.7|96569.8|96544.8|96556.1|96531.1|62
1650884020000|2022-04-25 10:53:40|96565.7|96540.7|96568.2|96543.2|96569.6|96544.6|96562.7|96537.7|50
1650884030000|2022-04-25 10:53:50|96569.2|96544.2|96565.8|96540.8|96572.3|96547.3|96564.6|96539.6|54
1650884040000|2022-04-25 10:54:00|96565.3|96540.3|96568.5|96543.5|96569.2|96544.2|96562.9|96537.9|42
1650884050000|2022-04-25 10:54:10|96567.7|96542.7|96564.5|96539.5|96571.3|96546.3|96561.4|96536.4|37
1650884060000|2022-04-25 10:54:20|96564.3|96539.3|96567.1|96542.1|96570.6|96545.6|96563.5|96538.5|44
1650884070000|2022-04-25 10:54:30|96569.1|96544.1|96568|96543|96570.8|96545.8|96566.1|96541.1|52
1650884080000|2022-04-25 10:54:40|96568.8|96543.8|96565.9|96540.9|96569.3|96544.3|96563|96538|42
1650884090000|2022-04-25 10:54:50|96566.4|96541.4|96563.5|96538.5|96568.2|96543.2|96560|96535|45
1650884100000|2022-04-25 10:55:00|96565.3|96540.3|96562.5|96537.5|96565.3|96540.3|96559.6|96534.6|54
1650884110000|2022-04-25 10:55:10|96562.9|96537.9|96556.2|96531.2|96563.6|96538.6|96553.5|96528.5|47
1650884120000|2022-04-25 10:55:20|96555.9|96530.9|96556|96531|96557.1|96532.1|96551.4|96526.4|40
1650884130000|2022-04-25 10:55:30|96552.9|96527.9|96562|96537|96566.6|96537.9|96552.9|96516.6|53
1650884140000|2022-04-25 10:55:40|96563.2|96538.2|96558.1|96533.1|96563.2|96538.2|96555.6|96530.6|37
1650884150000|2022-04-25 10:55:50|96557.3|96532.3|96557.1|96532.1|96558.3|96533.3|96554.9|96529.9|41
1650884160000|2022-04-25 10:56:00|96556.7|96531.7|96555.2|96530.2|96561.1|96536.1|96554.7|96529.7|36
1650884170000|2022-04-25 10:56:10|96559.7|96534.7|96564.8|96539.8|96567.8|96542.8|96559|96534|62
1650884180000|2022-04-25 10:56:20|96566|96541|96566.5|96541.5|96566.5|96541.5|96559.5|96534.5|48
1650884190000|2022-04-25 10:56:30|96566.6|96541.6|96573.9|96548.9|96574.6|96549.6|96564.6|96539.6|36
1650884200000|2022-04-25 10:56:40|96574.3|96549.3|96582.3|96557.3|96584.8|96559.8|96572.4|96547.4|46
1650884210000|2022-04-25 10:56:50|96586|96561|96593.4|96568.4|96594.7|96569.7|96585.9|96560.9|61
1650884220000|2022-04-25 10:57:00|96593.9|96568.9|96589.3|96564.3|96596|96569.7|96580|96546|51
1650884230000|2022-04-25 10:57:10|96589|96564|96590.1|96565.1|96596.4|96571.4|96587.8|96562.8|54
1650884240000|2022-04-25 10:57:20|96591.1|96566.1|96590.8|96565.8|96594|96569|96590.2|96565.2|52
1650884250000|2022-04-25 10:57:30|96590.9|96565.9|96592.7|96567.7|96596.4|96571.4|96589.1|96564.1|59
1650884260000|2022-04-25 10:57:40|96592.6|96567.6|96598.1|96573.1|96601.8|96576.8|96590.3|96565.3|56
1650884270000|2022-04-25 10:57:50|96596.8|96571.8|96600.7|96575.7|96601.8|96576.8|96590|96565|69
1650884280000|2022-04-25 10:58:00|96601.4|96576.4|96608.2|96583.2|96610.8|96585.8|96600.5|96575.5|65
1650884290000|2022-04-25 10:58:10|96607.8|96582.8|96612.4|96587.4|96615.5|96590.5|96607.8|96582.8|47
1650884300000|2022-04-25 10:58:20|96612.2|96587.2|96613.4|96588.4|96614.5|96589.5|96609.9|96584.9|39
1650884310000|2022-04-25 10:58:30|96612.3|96587.3|96621.7|96596.7|96622.7|96597.7|96611.2|96586.2|58
1650884320000|2022-04-25 10:58:40|96621.8|96596.8|96624.4|96599.4|96624.7|96599.7|96620.8|96595.8|47
1650884330000|2022-04-25 10:58:50|96624.2|96599.2|96617.5|96592.5|96624.2|96599.2|96616.5|96591.5|52
1650884340000|2022-04-25 10:59:00|96617.2|96592.2|96615|96590|96620.4|96595.4|96613|96588|56
1650884350000|2022-04-25 10:59:10|96615.9|96590.9|96602.8|96577.8|96618.1|96593.1|96602.8|96577.8|63
1650884360000|2022-04-25 10:59:20|96603.3|96578.3|96606|96581|96606.3|96581.3|96600.4|96575.4|58
1650884370000|2022-04-25 10:59:30|96606.2|96581.2|96596.6|96571.6|96607.2|96582.2|96592.7|96567.7|74
1650884380000|2022-04-25 10:59:40|96596.4|96571.4|96587.9|96562.9|96596.4|96571.4|96580.4|96555.4|72
1650884390000|2022-04-25 10:59:50|96588.3|96563.3|96569|96544|96598.6|96569.2|96569|96536.2|60
1650884400000|2022-04-25 11:00:00|96569.6|96544.6|96557.4|96507.4|96577.8|96546.6|96537.3|96499.3|78
1650884410000|2022-04-25 11:00:10|96557.3|96507.3|96559.1|96509.1|96565.2|96527.6|96552.6|96504.5|74
1650884420000|2022-04-25 11:00:20|96559.7|96509.7|96560.1|96535.1|96563.9|96538.9|96535.8|96506.2|75
1650884430000|2022-04-25 11:00:30|96561.4|96536.4|96552.7|96527.7|96574|96544|96551.4|96524|68
1650884440000|2022-04-25 11:00:40|96552.1|96527.1|96555.8|96530.8|96556.8|96531.8|96549.7|96524.7|58
1650884450000|2022-04-25 11:00:50|96555.5|96530.5|96536.9|96486.9|96561.9|96530.5|96522.1|96484|73
1650884460000|2022-04-25 11:01:00|96535.8|96485.8|96555.2|96505.2|96555.5|96518.7|96519.1|96482.7|72
1650884470000|2022-04-25 11:01:10|96555.4|96505.4|96550.3|96525.3|96560.5|96525.3|96543.3|96505.2|65
1650884480000|2022-04-25 11:01:20|96550.1|96525.1|96538.5|96513.5|96550.1|96525.1|96535.6|96510.6|67
1650884490000|2022-04-25 11:01:30|96539.9|96514.9|96536.1|96511.1|96544|96519|96533.1|96508.1|68
1650884500000|2022-04-25 11:01:40|96535.1|96510.1|96541.6|96516.6|96559.9|96527|96534.9|96501.2|74
1650884510000|2022-04-25 11:01:50|96542|96517|96539.1|96514.1|96557.8|96524.5|96538.5|96501.3|75
1650884520000|2022-04-25 11:02:00|96539.6|96514.6|96552.3|96527.3|96564.6|96530.8|96539.6|96504.8|74
1650884530000|2022-04-25 11:02:10|96553.3|96528.3|96561.2|96511.2|96569.2|96533.5|96548.7|96510.7|74
1650884540000|2022-04-25 11:02:20|96562.7|96512.7|96566.7|96516.7|96572.9|96536.2|96550.1|96512.7|71
1650884550000|2022-04-25 11:02:30|96566.9|96516.9|96551.3|96526.3|96571.6|96535|96547.7|96510.4|75
1650884560000|2022-04-25 11:02:40|96551.9|96526.9|96546.2|96521.2|96555.3|96530.3|96542.9|96517.9|77
1650884570000|2022-04-25 11:02:50|96549.8|96524.8|96545.5|96520.5|96556.4|96526.3|96544.3|96506.1|71
1650884580000|2022-04-25 11:03:00|96546|96521|96547|96522|96551.6|96526.6|96541.1|96516.1|68
1650884590000|2022-04-25 11:03:10|96548.6|96523.6|96544.6|96519.6|96548.7|96523.7|96542.4|96517.4|63
1650884600000|2022-04-25 11:03:20|96542.7|96517.7|96543.1|96518.1|96549|96524|96540.7|96515.7|72
1650884610000|2022-04-25 11:03:30|96543.5|96518.5|96536.5|96511.5|96548.1|96523.1|96532.1|96507.1|75
1650884620000|2022-04-25 11:03:40|96533|96508|96545.3|96520.3|96550.2|96525.2|96533|96508|67
1650884630000|2022-04-25 11:03:50|96542.2|96517.2|96533|96508|96545.6|96518.8|96518.1|96481.6|68
1650884640000|2022-04-25 11:04:00|96531.3|96506.3|96539.7|96489.7|96550.1|96513.6|96526.9|96489.7|62
1650884650000|2022-04-25 11:04:10|96539.5|96489.5|96528.6|96503.6|96540.2|96505.6|96524.2|96489.1|51
1650884660000|2022-04-25 11:04:20|96528.7|96503.7|96545.7|96520.7|96561|96527.5|96527.8|96491|65
1650884670000|2022-04-25 11:04:30|96545.9|96520.9|96575.5|96525.5|96575.5|96541.3|96545.8|96520.8|62
1650884680000|2022-04-25 11:04:40|96575.6|96525.6|96572.2|96547.2|96580.3|96548.6|96564.3|96521.3|66
1650884690000|2022-04-25 11:04:50|96569.2|96544.2|96566.4|96541.4|96583.6|96546.4|96563.3|96524.5|67
1650884700000|2022-04-25 11:05:00|96566.9|96541.9|96583.6|96533.6|96587|96552.4|96562.8|96523.2|73
1650884710000|2022-04-25 11:05:10|96584.2|96534.2|96586.2|96536.2|96588.8|96551.6|96573.4|96534.2|43
1650884720000|2022-04-25 11:05:20|96586|96536|96579.5|96554.5|96590.6|96555.2|96571.5|96534.1|55
1650884730000|2022-04-25 11:05:30|96580.3|96555.3|96575.4|96550.4|96591.9|96556.9|96574.6|96536.5|67
1650884740000|2022-04-25 11:05:40|96575.7|96550.7|96588|96563|96599.1|96563.3|96575.7|96537.2|57
1650884750000|2022-04-25 11:05:50|96587.9|96562.9|96597.3|96572.3|96602.9|96577.9|96586.6|96550.6|54
1650884760000|2022-04-25 11:06:00|96597.1|96572.1|96589.9|96564.9|96597.1|96572.1|96588.6|96563.6|56
1650884770000|2022-04-25 11:06:10|96590|96565|96589.4|96564.4|96590.8|96565.8|96581.7|96556.7|61
1650884780000|2022-04-25 11:06:20|96589|96564|96598.2|96573.2|96610.9|96574.1|96588.9|96559.5|59
1650884790000|2022-04-25 11:06:30|96596.8|96571.8|96597.9|96572.9|96599.1|96574.1|96595.8|96570.8|45
1650884800000|2022-04-25 11:06:40|96597.5|96572.5|96589.2|96564.2|96600.9|96572.8|96574|96534.8|72
1650884810000|2022-04-25 11:06:50|96591.2|96566.2|96604.7|96554.7|96606.9|96566.9|96586.3|96548.4|57
1650884820000|2022-04-25 11:07:00|96604.8|96554.8|96593.7|96568.7|96607.2|96569.8|96590.6|96553.4|45
1650884830000|2022-04-25 11:07:10|96593.8|96568.8|96594.2|96569.2|96609.6|96571.1|96591.1|96555.9|42
1650884840000|2022-04-25 11:07:20|96593.2|96568.2|96607.7|96582.7|96615.6|96582.7|96592.6|96563.6|64
1650884850000|2022-04-25 11:07:30|96607.3|96582.3|96605.6|96580.6|96610.6|96585.6|96605|96580|53
1650884860000|2022-04-25 11:07:40|96605.5|96580.5|96611.2|96586.2|96611.2|96586.2|96602.9|96577.9|59
1650884870000|2022-04-25 11:07:50|96611|96586|96608.5|96583.5|96613.6|96588.6|96606.1|96581.1|53
1650884880000|2022-04-25 11:08:00|96607.8|96582.8|96604.4|96554.4|96616.6|96583.4|96594.5|96554.4|64
1650884890000|2022-04-25 11:08:10|96606.4|96556.4|96593.3|96568.3|96609.5|96573.4|96593|96550.7|60
1650884900000|2022-04-25 11:08:20|96594.3|96569.3|96599.1|96574.1|96609|96574.7|96593.6|96556.2|61
1650884910000|2022-04-25 11:08:30|96607.7|96557.7|96599.7|96574.7|96614.8|96577.5|96598.4|96557.7|51
1650884920000|2022-04-25 11:08:40|96599.8|96574.8|96604.7|96579.7|96604.9|96579.9|96599.8|96574.8|23
1650884930000|2022-04-25 11:08:50|96604.6|96579.6|96600|96550|96615.7|96581.4|96585|96546.9|57
1650884940000|2022-04-25 11:09:00|96599.9|96549.9|96586.3|96536.3|96603.7|96565.4|96577.4|96536.3|70
1650884950000|2022-04-25 11:09:10|96585.9|96535.9|96580.9|96530.9|96586.9|96536.9|96578.9|96528.9|52
1650884960000|2022-04-25 11:09:20|96581.3|96531.3|96583.2|96533.2|96583.5|96538.8|96563.2|96522.1|49
1650884970000|2022-04-25 11:09:30|96583.5|96533.5|96580.4|96530.4|96585.9|96543|96562.7|96524.6|68
1650884980000|2022-04-25 11:09:40|96580.3|96530.3|96592.7|96542.7|96594.4|96555.6|96565.6|96527.8|39
1650884990000|2022-04-25 11:09:50|96593|96543|96610.2|96560.2|96611.2|96561.2|96592|96542|60
1650885000000|2022-04-25 11:10:00|96610.7|96560.7|96599.5|96574.5|96615.5|96578.1|96593|96557.8|63
1650885010000|2022-04-25 11:10:10|96600.5|96575.5|96592|96567|96610.8|96575.9|96590.1|96557.5|51
1650885020000|2022-04-25 11:10:20|96592.2|96567.2|96601.6|96576.6|96602.4|96577.4|96592.2|96567.2|55
1650885030000|2022-04-25 11:10:30|96601.1|96576.1|96613|96563|96613.5|96576.6|96595.5|96562.7|53
1650885040000|2022-04-25 11:10:40|96613.3|96563.3|96597.1|96572.1|96613.3|96576.7|96594.7|96562.9|50
1650885050000|2022-04-25 11:10:50|96597.2|96572.2|96594.5|96569.5|96597.7|96572.7|96592.7|96567.7|53
1650885060000|2022-04-25 11:11:00|96593.7|96568.7|96596.8|96571.8|96597.1|96572.1|96591.5|96566.5|38
1650885070000|2022-04-25 11:11:10|96596.4|96571.4|96587.8|96562.8|96596.4|96571.4|96587.8|96562.8|66
1650885080000|2022-04-25 11:11:20|96588.6|96563.6|96591|96566|96602|96569.8|96587.8|96552|71
1650885090000|2022-04-25 11:11:30|96590.1|96565.1|96593.3|96568.3|96596.7|96571.7|96587.3|96562.3|70
1650885100000|2022-04-25 11:11:40|96592|96567|96590.3|96565.3|96603.3|96570.4|96587.6|96553.3|58
1650885110000|2022-04-25 11:11:50|96590.4|96565.4|96590.1|96565.1|96593.9|96568.9|96587.1|96562.1|59
1650885120000|2022-04-25 11:12:00|96590.4|96565.4|96589.4|96564.4|96594.6|96569.6|96585.9|96560.9|62
1650885130000|2022-04-25 11:12:10|96589.5|96564.5|96589.1|96564.1|96603.4|96573.4|96586.3|96548.1|65
1650885140000|2022-04-25 11:12:20|96590|96565|96594.5|96569.5|96605|96573|96586.8|96548.3|71
1650885150000|2022-04-25 11:12:30|96592.1|96567.1|96594.6|96569.6|96605.5|96569.6|96588|96550.7|66
1650885160000|2022-04-25 11:12:40|96603.4|96553.4|96606.7|96556.7|96606.7|96571.2|96588.2|96550.4|64
1650885170000|2022-04-25 11:12:50|96605.2|96555.2|96591.9|96566.9|96607.5|96571.5|96589.6|96551.1|69
1650885180000|2022-04-25 11:13:00|96594.6|96569.6|96584.7|96559.7|96594.6|96569.6|96578.9|96540.7|63
1650885190000|2022-04-25 11:13:10|96594.3|96544.3|96582|96557|96596.5|96561.3|96578.2|96541.6|65
1650885200000|2022-04-25 11:13:20|96583.4|96558.4|96579.6|96554.6|96594.9|96558.4|96574.6|96536|70
1650885210000|2022-04-25 11:13:30|96581.8|96556.8|96583.3|96533.3|96586.3|96556.8|96569|96530.7|68
1650885220000|2022-04-25 11:13:40|96583.7|96533.7|96572.2|96547.2|96583.7|96554.9|96570.3|96532.5|62
1650885230000|2022-04-25 11:13:50|96570.9|96545.9|96539.8|96489.8|96572.6|96547.6|96525.2|96488.2|75
1650885240000|2022-04-25 11:14:00|96540.5|96490.5|96539.1|96514.1|96544.6|96514.9|96531.9|96489.7|56
1650885250000|2022-04-25 11:14:10|96539|96514|96557.7|96507.7|96557.7|96517.1|96537.9|96502.3|59
1650885260000|2022-04-25 11:14:20|96556.8|96506.8|96553.1|96528.1|96565.9|96530.8|96544.2|96506.5|61
1650885270000|2022-04-25 11:14:30|96553.8|96528.8|96547.4|96522.4|96560.1|96528.8|96542|96504.8|66
1650885280000|2022-04-25 11:14:40|96546.5|96521.5|96544.1|96519.1|96556.8|96523.2|96539.8|96499.1|71
1650885290000|2022-04-25 11:14:50|96544.3|96519.3|96549.4|96524.4|96551.9|96525.4|96539.7|96500.1|61
1650885300000|2022-04-25 11:15:00|96549.3|96524.3|96552.9|96527.9|96559.2|96534.2|96549.3|96524.3|51
1650885310000|2022-04-25 11:15:10|96551.3|96526.3|96547.9|96522.9|96553.3|96528.3|96547.3|96522.3|55
1650885320000|2022-04-25 11:15:20|96547.5|96522.5|96543.8|96518.8|96549.8|96524.8|96537.3|96512.3|68
1650885330000|2022-04-25 11:15:30|96544.3|96519.3|96544.2|96519.2|96556.3|96522.4|96538.8|96500.8|66
1650885340000|2022-04-25 11:15:40|96544.3|96519.3|96549.2|96499.2|96557.2|96522.8|96538.5|96499.2|67
1650885350000|2022-04-25 11:15:50|96540.3|96515.3|96551.8|96501.8|96551.8|96520.4|96535.8|96501.8|69
1650885360000|2022-04-25 11:16:00|96551.7|96501.7|96540.8|96515.8|96554.8|96520|96537.4|96499.1|64
1650885370000|2022-04-25 11:16:10|96539.7|96514.7|96541.5|96516.5|96552|96519.8|96535.7|96502|68
1650885380000|2022-04-25 11:16:20|96543.2|96518.2|96537.4|96512.4|96543.2|96518.2|96527.4|96502.4|69
1650885390000|2022-04-25 11:16:30|96538.1|96513.1|96536.6|96511.6|96539.7|96514.7|96534.4|96509.4|69
1650885400000|2022-04-25 11:16:40|96536.4|96511.4|96542|96517|96542.9|96517.9|96535.9|96510.9|58
1650885410000|2022-04-25 11:16:50|96541|96516|96545.9|96520.9|96546.9|96521.9|96540.4|96515.4|34
1650885420000|2022-04-25 11:17:00|96545.6|96520.6|96543.6|96518.6|96545.6|96520.6|96540.2|96515.2|45
1650885430000|2022-04-25 11:17:10|96542.7|96517.7|96522.9|96497.9|96543.1|96518.1|96518.3|96481.5|56
1650885440000|2022-04-25 11:17:20|96523.1|96498.1|96541.5|96516.5|96542.5|96517.5|96520.8|96495.8|64
1650885450000|2022-04-25 11:17:30|96542.4|96517.4|96540.6|96515.6|96543.8|96518.8|96537.8|96512.8|54
1650885460000|2022-04-25 11:17:40|96540.5|96515.5|96541.7|96516.7|96543.3|96518.3|96537.7|96512.7|42
1650885470000|2022-04-25 11:17:50|96540.9|96515.9|96542.6|96517.6|96543.3|96518.3|96538.2|96513.2|56
1650885480000|2022-04-25 11:18:00|96542.5|96517.5|96542.4|96517.4|96545.1|96520.1|96541.9|96516.9|39
1650885490000|2022-04-25 11:18:10|96542|96517|96546|96521|96546|96521|96541.6|96516.6|43
1650885500000|2022-04-25 11:18:20|96544.5|96519.5|96549.2|96524.2|96557.8|96532.8|96544.5|96519.5|53
1650885510000|2022-04-25 11:18:30|96550.5|96525.5|96574.7|96549.7|96574.7|96549.7|96550.5|96525.5|61
1650885520000|2022-04-25 11:18:40|96574.8|96549.8|96576.9|96551.9|96578|96553|96573.9|96548.9|42
1650885530000|2022-04-25 11:18:50|96575.9|96550.9|96580|96555|96580.7|96555.7|96575.3|96550.3|45
1650885540000|2022-04-25 11:19:00|96580.6|96555.6|96578.8|96553.8|96582.5|96557.5|96578.6|96553.6|43
1650885550000|2022-04-25 11:19:10|96578.2|96553.2|96579.2|96554.2|96580.6|96555.6|96577.3|96552.3|28
1650885560000|2022-04-25 11:19:20|96579.1|96554.1|96593.9|96568.9|96594.6|96569.6|96579.1|96554.1|51
1650885570000|2022-04-25 11:19:30|96594.6|96569.6|96588.7|96563.7|96595.7|96570.7|96587.6|96562.6|62
1650885580000|2022-04-25 11:19:40|96589|96564|96594.2|96569.2|96595.5|96570.5|96588.9|96563.9|41
1650885590000|2022-04-25 11:19:50|96594.8|96569.8|96590.8|96565.8|96594.8|96569.8|96590.8|96565.8|42
1650885600000|2022-04-25 11:20:00|96590.9|96565.9|96601.6|96576.6|96603.3|96578.3|96589.7|96564.7|52
1650885610000|2022-04-25 11:20:10|96599.4|96574.4|96600.7|96575.7|96601.8|96576.8|96599.4|96574.4|50
1650885620000|2022-04-25 11:20:20|96601.8|96576.8|96614.6|96589.6|96617.9|96592.9|96601.8|96576.8|56
1650885630000|2022-04-25 11:20:30|96614.7|96589.7|96623.4|96598.4|96624.7|96599.7|96613.7|96588.7|54
1650885640000|2022-04-25 11:20:40|96623.5|96598.5|96615.7|96590.7|96623.5|96598.5|96613.2|96588.2|49
1650885650000|2022-04-25 11:20:50|96615.5|96590.5|96613.9|96588.9|96617.4|96592.4|96609.2|96584.2|48
1650885660000|2022-04-25 11:21:00|96614.7|96589.7|96669|96619|96759.1|96643.1|96608.6|96583.6|70
1650885670000|2022-04-25 11:21:10|96668.9|96618.9|96648.8|96623.8|96668.9|96626.3|96647.6|96610.1|61
1650885680000|2022-04-25 11:21:20|96647.8|96622.8|96657.8|96632.8|96665.3|96632.9|96647.8|96608.5|49
1650885690000|2022-04-25 11:21:30|96657.7|96632.7|96659|96634|96661.4|96636.4|96657.7|96632.7|39
1650885700000|2022-04-25 11:21:40|96659.3|96634.3|96662.3|96637.3|96672.4|96638.7|96652.1|96617.6|53
1650885710000|2022-04-25 11:21:50|96661.9|96636.9|96678.8|96628.8|96678.8|96645.2|96654.1|96619.2|57
1650885720000|2022-04-25 11:22:00|96669.6|96644.6|96682.1|96657.1|96691.1|96657.1|96669.6|96631.5|72
1650885730000|2022-04-25 11:22:10|96682|96657|96690.4|96640.4|96697.6|96658.6|96674.2|96640.2|59
1650885740000|2022-04-25 11:22:20|96690.3|96640.3|96677.6|96627.6|96690.6|96653.8|96668|96627.6|46
1650885750000|2022-04-25 11:22:30|96679.1|96629.1|96671.3|96621.3|96695.6|96646.3|96654.6|96615.5|75
1650885760000|2022-04-25 11:22:40|96659.8|96634.8|96623.3|96573.3|96668.9|96636.3|96616.7|96573.3|74
1650885770000|2022-04-25 11:22:50|96622.7|96572.7|96516.1|96466.1|96622.7|96583.3|96507.3|96457.3|79
1650885780000|2022-04-25 11:23:00|96517.4|96467.4|96464.3|96414.3|96517.4|96467.4|96460.3|96402.1|80
1650885790000|2022-04-25 11:23:10|96459.2|96409.2|96394.9|96311.1|96459.2|96409.2|96382.7|96305.4|80
1650885800000|2022-04-25 11:23:20|96374.8|96324.8|96426.9|96338.4|96434.7|96342.7|96374.8|96298.4|80
1650885810000|2022-04-25 11:23:30|96425.4|96340|96451.1|96367.4|96465.8|96387.6|96415.4|96333.6|80
1650885820000|2022-04-25 11:23:40|96448.4|96365.7|96445.1|96395.1|96461.6|96399.3|96428.5|96365.7|80
1650885830000|2022-04-25 11:23:50|96443|96393|96475|96404.7|96485.3|96425.7|96437.8|96379.2|80
1650885840000|2022-04-25 11:24:00|96469.5|96419.5|96431.3|96348.2|96488.8|96425|96416.5|96346.9|80
1650885850000|2022-04-25 11:24:10|96431|96349.1|96401.9|96317.6|96434.6|96370.6|96398|96310.3|80
1650885860000|2022-04-25 11:24:20|96417.3|96311.3|96400.5|96350.5|96417.3|96352.9|96375.1|96309.9|79
1650885870000|2022-04-25 11:24:30|96400.6|96350.6|96406.4|96356.4|96436.8|96374.2|96394.8|96344.8|76
1650885880000|2022-04-25 11:24:40|96407.9|96357.9|96410|96360|96438.5|96373.9|96396.9|96338.6|76
1650885890000|2022-04-25 11:24:50|96411.3|96361.3|96462.1|96412.1|96465.8|96415.8|96411.3|96357.4|74
1650885900000|2022-04-25 11:25:00|96463.8|96413.8|96468.4|96418.4|96494.8|96433.9|96438.7|96383.2|79
1650885910000|2022-04-25 11:25:10|96468.6|96396.5|96472.7|96422.7|96503.5|96434.9|96455.3|96392.8|80
1650885920000|2022-04-25 11:25:20|96470.6|96420.6|96470.3|96420.3|96500.4|96435.2|96465.4|96407.7|76
1650885930000|2022-04-25 11:25:30|96470|96420|96486.7|96436.7|96507.5|96447.1|96470|96420|74
1650885940000|2022-04-25 11:25:40|96489.4|96439.4|96491.9|96441.9|96505.9|96455.9|96486.4|96436.4|76
1650885950000|2022-04-25 11:25:50|96493.9|96443.9|96505.8|96455.8|96534.7|96473.3|96489.2|96436.5|77
1650885960000|2022-04-25 11:26:00|96505.7|96455.7|96495.3|96445.3|96505.7|96455.7|96487.8|96437.8|73
1650885970000|2022-04-25 11:26:10|96489|96439|96474.4|96400.4|96501.5|96457.8|96468|96400.4|79
1650885980000|2022-04-25 11:26:20|96463.4|96413.4|96486|96436|96486.1|96436.1|96463.4|96410.5|69
1650885990000|2022-04-25 11:26:30|96488.5|96438.5|96483.5|96433.5|96488.5|96438.5|96478.5|96428.5|71
1650886000000|2022-04-25 11:26:40|96485.5|96435.5|96520.4|96470.4|96522.2|96472.2|96472.9|96422.9|74
1650886010000|2022-04-25 11:26:50|96519.8|96469.8|96506.2|96456.2|96524.3|96479|96499.6|96449.6|74
1650886020000|2022-04-25 11:27:00|96503.5|96453.5|96505|96455|96517.4|96467.4|96499.1|96449.1|73
1650886030000|2022-04-25 11:27:10|96502.9|96452.9|96506.5|96456.5|96517|96467|96500.3|96450.3|69
1650886040000|2022-04-25 11:27:20|96507.5|96457.5|96524.9|96474.9|96524.9|96474.9|96487|96441.4|69
1650886050000|2022-04-25 11:27:30|96523|96473|96513.1|96463.1|96523.2|96473.2|96499.9|96449.9|75
1650886060000|2022-04-25 11:27:40|96512.6|96462.6|96511.7|96461.7|96515.4|96465.4|96507.3|96457.3|70
1650886070000|2022-04-25 11:27:50|96504.6|96454.6|96499.7|96449.7|96521|96471|96499.7|96449.7|70
1650886080000|2022-04-25 11:28:00|96503.3|96453.3|96511.9|96461.9|96531|96481|96500.5|96445.6|74
1650886090000|2022-04-25 11:28:10|96508.5|96458.5|96484.1|96434.1|96518.7|96463.3|96484.1|96434.1|74
1650886100000|2022-04-25 11:28:20|96484.3|96434.3|96486.2|96436.2|96494|96444|96477|96427|71
1650886110000|2022-04-25 11:28:30|96493.2|96443.2|96462.9|96412.9|96493.2|96443.2|96462.5|96401.9|78
1650886120000|2022-04-25 11:28:40|96462.1|96412.1|96475.5|96425.5|96476|96426|96456.7|96406.7|65
1650886130000|2022-04-25 11:28:50|96475.2|96425.2|96478.1|96428.1|96498.4|96430.5|96468|96411.8|69
1650886140000|2022-04-25 11:29:00|96477.9|96427.9|96472.7|96422.7|96482.1|96432.1|96469.4|96419.4|67
1650886150000|2022-04-25 11:29:10|96478.1|96428.1|96485.3|96435.3|96485.3|96435.3|96465.9|96415.9|75
1650886160000|2022-04-25 11:29:20|96485.9|96435.9|96474|96424|96500.5|96437.6|96469.2|96417.3|75
1650886170000|2022-04-25 11:29:30|96471|96421|96472.4|96422.4|96481.2|96437|96462|96420.4|62
1650886180000|2022-04-25 11:29:40|96473.7|96423.7|96474.2|96424.2|96498.8|96429.7|96468.6|96411.1|64
1650886190000|2022-04-25 11:29:50|96473.6|96423.6|96476.7|96426.7|96479.1|96429.1|96469.3|96419.3|68
1650886200000|2022-04-25 11:30:00|96475.9|96425.9|96444.8|96419.8|96476.6|96429.6|96444.8|96407.5|71
1650886210000|2022-04-25 11:30:10|96442.9|96417.9|96437.6|96412.6|96445.3|96420.3|96437.5|96412.5|67
1650886220000|2022-04-25 11:30:20|96438.2|96413.2|96443|96418|96443|96418|96437.2|96412.2|60
1650886230000|2022-04-25 11:30:30|96442.5|96417.5|96475.2|96425.2|96475.3|96434.6|96442.1|96414.1|63
1650886240000|2022-04-25 11:30:40|96475.9|96425.9|96472.3|96422.3|96477.5|96438.8|96455.2|96414.3|70
1650886250000|2022-04-25 11:30:50|96472|96422|96463.4|96438.4|96478.6|96438.4|96463.4|96416.8|64
1650886260000|2022-04-25 11:31:00|96462.4|96437.4|96485.1|96435.1|96487.8|96439.4|96462.4|96425.5|62
1650886270000|2022-04-25 11:31:10|96489.6|96439.6|96469.9|96444.9|96500.3|96461.9|96468|96439.6|69
1650886280000|2022-04-25 11:31:20|96470.5|96445.5|96511.1|96461.1|96514.4|96471.1|96469.9|96433.5|74
1650886290000|2022-04-25 11:31:30|96509.2|96459.2|96501.9|96451.9|96509.4|96478.2|96493|96449.4|72
1650886300000|2022-04-25 11:31:40|96501.5|96451.5|96502.4|96452.4|96513.5|96475.1|96491.6|96446.7|75
1650886310000|2022-04-25 11:31:50|96503.6|96453.6|96503.4|96453.4|96512.9|96472.8|96482.6|96441|75
1650886320000|2022-04-25 11:32:00|96503.7|96453.7|96504.9|96454.9|96504.9|96468.7|96484.1|96446.4|74
1650886330000|2022-04-25 11:32:10|96504.7|96454.7|96494.7|96444.7|96510|96464.3|96485.2|96440.7|73
1650886340000|2022-04-25 11:32:20|96492.2|96442.2|96493|96443|96498.1|96459.8|96478.1|96439.3|70
1650886350000|2022-04-25 11:32:30|96491.2|96441.2|96472.1|96422.1|96497.8|96455.4|96471.3|96421.3|77
1650886360000|2022-04-25 11:32:40|96472.3|96422.3|96428.1|96378.1|96473|96432.5|96414|96377.4|77
1650886370000|2022-04-25 11:32:50|96428.8|96378.8|96439.1|96389.1|96439.7|96389.7|96428.8|96378.8|63
1650886380000|2022-04-25 11:33:00|96440.2|96390.2|96390.5|96365.5|96445.2|96395.2|96390.5|96364.8|73
1650886390000|2022-04-25 11:33:10|96390.1|96365.1|96423.1|96373.1|96427.7|96389.3|96387|96362|76
1650886400000|2022-04-25 11:33:20|96424.9|96374.9|96426.5|96376.5|96432.6|96382.6|96423.2|96373.2|74
1650886410000|2022-04-25 11:33:30|96426.8|96376.8|96396.2|96371.2|96426.9|96381.7|96394.3|96358.7|76
1650886420000|2022-04-25 11:33:40|96395|96370|96399.9|96349.9|96409.1|96377|96393.3|96349.9|64
1650886430000|2022-04-25 11:33:50|96398.7|96348.7|96382.6|96332.6|96403.7|96364.4|96366.7|96329.1|68
1650886440000|2022-04-25 11:34:00|96382.2|96332.2|96342|96317|96385.1|96335.1|96342|96303.3|71
1650886450000|2022-04-25 11:34:10|96343.2|96318.2|96334.1|96309.1|96355.3|96318.2|96333.1|96295.6|77
1650886460000|2022-04-25 11:34:20|96333.5|96308.5|96355.8|96305.8|96364.2|96315.6|96332.9|96298.9|70
1650886470000|2022-04-25 11:34:30|96356.7|96306.7|96361.4|96311.4|96367.3|96325.4|96343.5|96301.6|73
1650886480000|2022-04-25 11:34:40|96358.6|96308.6|96348|96323|96370.3|96327.6|96341.7|96304.9|62
1650886490000|2022-04-25 11:34:50|96349.8|96324.8|96387.9|96337.9|96387.9|96337.9|96346.1|96309.2|74
1650886500000|2022-04-25 11:35:00|96388.8|96338.8|96387.4|96337.4|96407.1|96360.1|96371.9|96337.2|77
1650886510000|2022-04-25 11:35:10|96389.1|96339.1|96372.1|96322.1|96394.7|96344.7|96359.1|96319.2|64
1650886520000|2022-04-25 11:35:20|96371.9|96321.9|96360.4|96310.4|96382.3|96332.3|96358.5|96308.5|73
1650886530000|2022-04-25 11:35:30|96360.2|96310.2|96315.2|96265.2|96365.2|96322.9|96311.9|96261.9|71
1650886540000|2022-04-25 11:35:40|96316.8|96266.8|96323.6|96273.6|96325|96275|96316|96266|66
1650886550000|2022-04-25 11:35:50|96324.6|96274.6|96326.3|96276.3|96333.8|96283.8|96319.5|96269.5|64
1650886560000|2022-04-25 11:36:00|96325.3|96275.3|96353.8|96303.8|96356.3|96306.3|96325.3|96275.3|69
1650886570000|2022-04-25 11:36:10|96354.1|96304.1|96350.6|96300.6|96362.6|96312.6|96350.6|96300.6|65
1650886580000|2022-04-25 11:36:20|96351.5|96301.5|96355.4|96305.4|96366.1|96316.1|96350.1|96300.1|71
1650886590000|2022-04-25 11:36:30|96359.2|96309.2|96372|96322|96372.2|96322.2|96354.2|96304.2|63
1650886600000|2022-04-25 11:36:40|96372.4|96322.4|96383.9|96333.9|96388.1|96338.1|96371.5|96321.5|68
1650886610000|2022-04-25 11:36:50|96383.4|96333.4|96382.1|96332.1|96386.7|96336.7|96378.6|96328.6|68
1650886620000|2022-04-25 11:37:00|96383.7|96333.7|96384.2|96334.2|96390.3|96340.3|96376.4|96326.4|72
1650886630000|2022-04-25 11:37:10|96386.9|96336.9|96385.4|96335.4|96389.2|96339.2|96378.5|96328.5|69
1650886640000|2022-04-25 11:37:20|96385.9|96335.9|96390.5|96340.5|96392.1|96347.5|96370.9|96332.8|72
1650886650000|2022-04-25 11:37:30|96390.8|96340.8|96394.4|96344.4|96400.1|96353.1|96378.1|96338|65
1650886660000|2022-04-25 11:37:40|96396.2|96346.2|96389.9|96339.9|96401.2|96351.2|96386.8|96336.8|61
1650886670000|2022-04-25 11:37:50|96388.3|96338.3|96393.8|96343.8|96394|96353.5|96371.9|96333.6|61
1650886680000|2022-04-25 11:38:00|96392.8|96342.8|96388.3|96338.3|96393|96351.1|96373.1|96333.5|73
1650886690000|2022-04-25 11:38:10|96388.1|96338.1|96388.3|96338.3|96390.1|96352.1|96377|96335.4|73
1650886700000|2022-04-25 11:38:20|96388.7|96338.7|96388.7|96338.7|96393.1|96349.4|96371.9|96334.3|74
1650886710000|2022-04-25 11:38:30|96388.8|96338.8|96395.5|96345.5|96396.1|96353.1|96378.1|96336|63
1650886720000|2022-04-25 11:38:40|96395.7|96345.7|96386.6|96336.6|96397.4|96348.6|96369.6|96332.1|75
1650886730000|2022-04-25 11:38:50|96385.8|96335.8|96379|96329|96391.1|96348.8|96373.8|96328.6|72
1650886740000|2022-04-25 11:39:00|96380.7|96330.7|96369.1|96319.1|96381.1|96331.1|96360.5|96310.5|70
1650886750000|2022-04-25 11:39:10|96369.4|96319.4|96346.9|96296.9|96369.4|96319.4|96344.4|96294.4|68
1650886760000|2022-04-25 11:39:20|96346.6|96296.6|96377.2|96327.2|96380|96330|96345.7|96295.7|76
1650886770000|2022-04-25 11:39:30|96376.5|96326.5|96369.5|96319.5|96376.5|96326.5|96362|96312|76
1650886780000|2022-04-25 11:39:40|96370.7|96320.7|96367.7|96317.7|96371.9|96321.9|96366.7|96316.7|71
1650886790000|2022-04-25 11:39:50|96367.9|96317.9|96364.4|96314.4|96369|96319|96361.6|96311.6|69
1650886800000|2022-04-25 11:40:00|96364.7|96314.7|96374.2|96324.2|96376.1|96326.1|96362.5|96312.5|66
1650886810000|2022-04-25 11:40:10|96373.5|96323.5|96368.2|96318.2|96374|96324|96365.8|96315.8|67
1650886820000|2022-04-25 11:40:20|96370.4|96320.4|96375.6|96325.6|96375.9|96325.9|96366.8|96316.8|65
1650886830000|2022-04-25 11:40:30|96375.4|96325.4|96391.2|96341.2|96391.2|96341.2|96375.4|96325.4|58
1650886840000|2022-04-25 11:40:40|96390.9|96340.9|96412.8|96362.8|96413.1|96363.1|96390.9|96340.9|65
1650886850000|2022-04-25 11:40:50|96412.9|96362.9|96420|96370|96420.9|96370.9|96412.3|96362.3|51
1650886860000|2022-04-25 11:41:00|96420.2|96370.2|96406.3|96356.3|96420.2|96370.2|96402.2|96352.2|72
1650886870000|2022-04-25 11:41:10|96406.2|96356.2|96394.9|96344.9|96419|96369|96394.9|96344.9|76
1650886880000|2022-04-25 11:41:20|96394.8|96344.8|96386.7|96336.7|96396.5|96346.5|96381|96331|74
1650886890000|2022-04-25 11:41:30|96387.2|96337.2|96416.8|96366.8|96419.8|96369.8|96387.2|96337.2|69
1650886900000|2022-04-25 11:41:40|96416.3|96366.3|96420.9|96370.9|96420.9|96370.9|96410.9|96360.9|59
1650886910000|2022-04-25 11:41:50|96410.2|96385.2|96433.9|96383.9|96443.4|96393.4|96410.2|96369.7|70
1650886920000|2022-04-25 11:42:00|96434|96384|96432.5|96382.5|96434.1|96384.1|96430|96380|60
1650886930000|2022-04-25 11:42:10|96434.3|96384.3|96436|96386|96441.4|96391.4|96433|96383|66
1650886940000|2022-04-25 11:42:20|96435.6|96385.6|96442.2|96392.2|96446.1|96396.1|96428.9|96378.9|68
1650886950000|2022-04-25 11:42:30|96442.6|96392.6|96452.4|96402.4|96452.4|96402.4|96441.7|96391.7|69
1650886960000|2022-04-25 11:42:40|96452.7|96402.7|96457.1|96407.1|96459.1|96414.9|96437.6|96399.5|61
1650886970000|2022-04-25 11:42:50|96457.2|96407.2|96464.1|96414.1|96464.1|96414.1|96451.3|96401.3|71
1650886980000|2022-04-25 11:43:00|96464.8|96414.8|96475.9|96425.9|96476|96426|96463.3|96413.3|62
1650886990000|2022-04-25 11:43:10|96476.5|96426.5|96478|96428|96485.6|96435.6|96476.1|96426.1|72
1650887000000|2022-04-25 11:43:20|96478.5|96428.5|96493|96443|96494.4|96444.4|96467.9|96417.9|68
1650887010000|2022-04-25 11:43:30|96492.5|96442.5|96486.7|96436.7|96492.5|96442.5|96485.4|96435.4|61
1650887020000|2022-04-25 11:43:40|96486.9|96436.9|96489.5|96439.5|96498.4|96448.4|96486.1|96436.1|62
1650887030000|2022-04-25 11:43:50|96490.5|96440.5|96507.7|96457.7|96507.7|96457.7|96488.2|96438.2|65
1650887040000|2022-04-25 11:44:00|96507.2|96457.2|96496.8|96446.8|96510|96460|96494.6|96444.6|59
1650887050000|2022-04-25 11:44:10|96496.7|96446.7|96489.6|96439.6|96502.3|96452.3|96479.2|96429.2|67
1650887060000|2022-04-25 11:44:20|96485.7|96435.7|96488.7|96438.7|96495.6|96445.6|96484.9|96434.9|69
1650887070000|2022-04-25 11:44:30|96488.5|96438.5|96487.3|96437.3|96489.4|96439.4|96480.2|96430.2|65
1650887080000|2022-04-25 11:44:40|96485|96435|96474.2|96424.2|96486.8|96436.8|96472.3|96422.3|75
1650887090000|2022-04-25 11:44:50|96475.3|96425.3|96425.4|96375.4|96481|96431|96424.2|96374.2|74
1650887100000|2022-04-25 11:45:00|96425.6|96375.6|96432.8|96382.8|96436|96386|96425.2|96375.2|67
1650887110000|2022-04-25 11:45:10|96432.7|96382.7|96434.9|96384.9|96438.4|96388.4|96430.2|96380.2|60
1650887120000|2022-04-25 11:45:20|96431.7|96381.7|96423.2|96373.2|96435.5|96385.5|96422.5|96372.5|60
1650887130000|2022-04-25 11:45:30|96423.7|96373.7|96424.9|96374.9|96429.1|96379.1|96422.8|96372.8|50
1650887140000|2022-04-25 11:45:40|96426.2|96376.2|96422.2|96372.2|96430.3|96380.3|96417.8|96367.8|66
1650887150000|2022-04-25 11:45:50|96422.3|96372.3|96419.4|96369.4|96427.9|96377.9|96417.8|96367.8|71
1650887160000|2022-04-25 11:46:00|96422.2|96372.2|96422.2|96372.2|96426.4|96376.4|96416.5|96366.5|73
1650887170000|2022-04-25 11:46:10|96422|96372|96426.3|96376.3|96426.3|96376.3|96418.8|96368.8|67
1650887180000|2022-04-25 11:46:20|96426.1|96376.1|96405.5|96355.5|96426.1|96376.1|96405.4|96355.4|66
1650887190000|2022-04-25 11:46:30|96398.5|96348.5|96389.7|96339.7|96398.5|96348.5|96389.1|96339.1|55
1650887200000|2022-04-25 11:46:40|96389.1|96339.1|96388|96338|96396.3|96346.3|96379.7|96329.7|64
1650887210000|2022-04-25 11:46:50|96387.8|96337.8|96382.7|96332.7|96388.7|96338.7|96381.9|96331.9|50
1650887220000|2022-04-25 11:47:00|96383.5|96333.5|96381.3|96331.3|96384.8|96334.8|96370.1|96320.1|73
1650887230000|2022-04-25 11:47:10|96379.4|96329.4|96387.7|96337.7|96391.8|96341.8|96375.5|96325.5|74
1650887240000|2022-04-25 11:47:20|96389.7|96339.7|96382.2|96332.2|96397.5|96347.5|96362.6|96312.6|68
1650887250000|2022-04-25 11:47:30|96381.5|96331.5|96379.6|96329.6|96385.5|96335.5|96348.4|96311.2|57
1650887260000|2022-04-25 11:47:40|96378.5|96328.5|96378.6|96328.6|96385|96335|96348.8|96310.8|63
1650887270000|2022-04-25 11:47:50|96379.1|96329.1|96378.5|96328.5|96391|96341|96375.3|96325.3|61
1650887280000|2022-04-25 11:48:00|96378.3|96328.3|96384.8|96334.8|96387.4|96337.4|96372.8|96322.8|68
1650887290000|2022-04-25 11:48:10|96385.7|96335.7|96381.4|96331.4|96385.7|96335.7|96377.9|96327.9|51
1650887300000|2022-04-25 11:48:20|96381.2|96331.2|96378.4|96328.4|96383|96333|96375.9|96325.9|54
1650887310000|2022-04-25 11:48:30|96378.6|96328.6|96365.8|96315.8|96379.1|96340.6|96356.2|96314.3|51
1650887320000|2022-04-25 11:48:40|96366.5|96316.5|96351.2|96326.2|96367.8|96329|96349.7|96312.6|73
1650887330000|2022-04-25 11:48:50|96364.9|96314.9|96353.9|96303.9|96373.6|96326.9|96348.3|96298.3|72
1650887340000|2022-04-25 11:49:00|96353.4|96303.4|96370.9|96320.9|96383.5|96333.5|96349.6|96299.6|73
1650887350000|2022-04-25 11:49:10|96371.3|96321.3|96332.7|96282.7|96371.3|96321.3|96329.4|96279.4|74
1650887360000|2022-04-25 11:49:20|96333|96283|96325.1|96275.1|96340.5|96290.5|96324|96274|59
1650887370000|2022-04-25 11:49:30|96324.6|96274.6|96327.2|96277.2|96336.6|96296.4|96314.1|96273.3|64
1650887380000|2022-04-25 11:49:40|96326.7|96276.7|96320.4|96270.4|96336|96286|96313.4|96263.4|59
1650887390000|2022-04-25 11:49:50|96320.9|96270.9|96334.3|96284.3|96334.3|96288.1|96308.8|96268.9|60
1650887400000|2022-04-25 11:50:00|96334.6|96284.6|96339.5|96289.5|96341.4|96291.4|96331.4|96281.4|59
1650887410000|2022-04-25 11:50:10|96338.8|96288.8|96360.8|96310.8|96360.8|96319.5|96334|96288.8|48
1650887420000|2022-04-25 11:50:20|96360.5|96310.5|96377.1|96327.1|96377.3|96334.2|96357.9|96310.5|65
1650887430000|2022-04-25 11:50:30|96376.6|96326.6|96333|96283|96376.6|96328.2|96333|96283|65
1650887440000|2022-04-25 11:50:40|96333.3|96283.3|96333.9|96283.9|96341.6|96291.6|96327.6|96277.6|68
1650887450000|2022-04-25 11:50:50|96334.1|96284.1|96340.9|96290.9|96344.4|96294.4|96318.5|96284|61
1650887460000|2022-04-25 11:51:00|96341.2|96291.2|96339.9|96289.9|96344.6|96294.6|96337.6|96287.6|57
1650887470000|2022-04-25 11:51:10|96338.2|96288.2|96328.7|96278.7|96345.8|96295.8|96328.7|96278.7|74
1650887480000|2022-04-25 11:51:20|96328.4|96278.4|96326.2|96276.2|96328.8|96289|96310.4|96268.2|73
1650887490000|2022-04-25 11:51:30|96325.5|96275.5|96320.5|96295.5|96339.1|96295.5|96319.7|96274.1|58
1650887500000|2022-04-25 11:51:40|96320.9|96295.9|96345.2|96295.2|96345.2|96297.6|96320.9|96281.4|56
1650887510000|2022-04-25 11:51:50|96344.7|96294.7|96345.2|96295.2|96348.7|96298.7|96343.5|96293.5|46
1650887520000|2022-04-25 11:52:00|96347.3|96297.3|96328.8|96278.8|96348.5|96298.5|96315.7|96277.3|66
1650887530000|2022-04-25 11:52:10|96328.5|96278.5|96343.6|96293.6|96343.6|96293.6|96321.9|96271.9|71
1650887540000|2022-04-25 11:52:20|96343.8|96293.8|96345.5|96295.5|96345.9|96295.9|96340.3|96290.3|63
1650887550000|2022-04-25 11:52:30|96345.3|96295.3|96351.5|96301.5|96352.1|96302.1|96345.3|96295.3|48
1650887560000|2022-04-25 11:52:40|96349.7|96299.7|96349.9|96299.9|96350.5|96300.5|96344|96294|64
1650887570000|2022-04-25 11:52:50|96349.1|96299.1|96353.4|96303.4|96355.7|96305.7|96349.1|96299.1|56
1650887580000|2022-04-25 11:53:00|96351.6|96301.6|96357.7|96307.7|96357.8|96307.8|96351.4|96301.4|52
1650887590000|2022-04-25 11:53:10|96357.6|96307.6|96363|96313|96363.8|96313.8|96356|96306|50
1650887600000|2022-04-25 11:53:20|96363.1|96313.1|96353.7|96303.7|96367.1|96317.1|96352.4|96302.4|60
1650887610000|2022-04-25 11:53:30|96354.1|96304.1|96359.7|96309.7|96360.5|96310.5|96351.2|96301.2|55
1650887620000|2022-04-25 11:53:40|96360.1|96310.1|96352.6|96302.6|96363.3|96313.3|96352.6|96302.6|66
1650887630000|2022-04-25 11:53:50|96354.3|96304.3|96349.9|96299.9|96357.4|96307.4|96341.9|96291.9|73
1650887640000|2022-04-25 11:54:00|96350.2|96300.2|96340.4|96290.4|96352.4|96303.4|96326.8|96288.7|67
1650887650000|2022-04-25 11:54:10|96340.2|96290.2|96337.8|96287.8|96340.2|96290.2|96333.1|96283.1|58
1650887660000|2022-04-25 11:54:20|96337.5|96287.5|96354.5|96304.5|96355.8|96305.8|96318.9|96280.2|73
1650887670000|2022-04-25 11:54:30|96355.2|96305.2|96339.8|96289.8|96356|96306|96338.9|96288.9|62
1650887680000|2022-04-25 11:54:40|96340.8|96290.8|96330.6|96280.6|96341.1|96291.1|96330.6|96280.6|60
1650887690000|2022-04-25 11:54:50|96331.4|96281.4|96338|96288|96340.2|96290.2|96331.1|96281.1|64
1650887700000|2022-04-25 11:55:00|96337.2|96287.2|96335.6|96285.6|96342|96292|96335.2|96285.2|64
1650887710000|2022-04-25 11:55:10|96335|96285|96317.3|96292.3|96336.1|96295.1|96312.1|96273.5|72
1650887720000|2022-04-25 11:55:20|96318.1|96293.1|96317.1|96292.1|96334.3|96295.5|96315.1|96281|54
1650887730000|2022-04-25 11:55:30|96317.9|96292.9|96322.1|96272.1|96329.3|96294.6|96310|96269.3|66
1650887740000|2022-04-25 11:55:40|96324.8|96274.8|96320|96270|96324.9|96274.9|96315|96265|55
1650887750000|2022-04-25 11:55:50|96320.1|96270.1|96299.2|96249.2|96320.7|96270.7|96297.2|96247.2|69
1650887760000|2022-04-25 11:56:00|96301|96251|96296|96246|96301.4|96251.4|96288.3|96238.3|59
1650887770000|2022-04-25 11:56:10|96295.8|96245.8|96287.5|96237.5|96301.7|96252.6|96273.2|96232.1|61
1650887780000|2022-04-25 11:56:20|96270.3|96245.3|96273.4|96248.4|96277.9|96252.9|96270.3|96245.3|58
1650887790000|2022-04-25 11:56:30|96273.8|96248.8|96278.2|96253.2|96282.8|96257.8|96270.9|96245.9|58
1650887800000|2022-04-25 11:56:40|96279.4|96254.4|96279.9|96254.9|96281.1|96256.1|96278.5|96253.5|52
1650887810000|2022-04-25 11:56:50|96279.5|96254.5|96270|96245|96282.5|96257.5|96269.7|96244.7|59
1650887820000|2022-04-25 11:57:00|96270.7|96245.7|96286.3|96261.3|96287.2|96262.2|96267.4|96242.4|71
1650887830000|2022-04-25 11:57:10|96287|96262|96276.4|96251.4|96303.7|96266.9|96275.5|96250.5|64
1650887840000|2022-04-25 11:57:20|96276|96251|96279.2|96254.2|96285.1|96260.1|96271.2|96246.2|68
1650887850000|2022-04-25 11:57:30|96279.7|96254.7|96285.6|96235.6|96288.3|96258.1|96267.8|96230.3|71
1650887860000|2022-04-25 11:57:40|96284.9|96234.9|96287.4|96237.4|96287.9|96237.9|96280|96230|67
1650887870000|2022-04-25 11:57:50|96287.6|96237.6|96294.9|96244.9|96310.7|96260.7|96287.6|96237.6|67
1650887880000|2022-04-25 11:58:00|96295.2|96245.2|96327.3|96277.3|96328.1|96278.1|96283.4|96245.1|69
1650887890000|2022-04-25 11:58:10|96326.9|96276.9|96323.2|96273.2|96328.1|96278.1|96319.4|96269.4|66
1650887900000|2022-04-25 11:58:20|96324.2|96274.2|96329.7|96279.7|96330.3|96294.6|96312.3|96271.5|74
1650887910000|2022-04-25 11:58:30|96328.8|96278.8|96320.1|96295.1|96332.1|96296.1|96312.4|96275.6|70
1650887920000|2022-04-25 11:58:40|96320.3|96295.3|96300.9|96250.9|96327|96295.3|96295.3|96245.3|69
1650887930000|2022-04-25 11:58:50|96301.4|96251.4|96300.7|96250.7|96308.4|96270.9|96287.1|96244.2|68
1650887940000|2022-04-25 11:59:00|96297.3|96247.3|96297.6|96272.6|96311.3|96274.8|96294.8|96246.6|63
1650887950000|2022-04-25 11:59:10|96297.5|96272.5|96321.4|96271.4|96333.1|96283.1|96297.4|96262.8|70
1650887960000|2022-04-25 11:59:20|96323.6|96273.6|96320.8|96270.8|96325.1|96275.1|96320.8|96270.8|64
1650887970000|2022-04-25 11:59:30|96320.7|96270.7|96300|96250|96321.3|96271.3|96298.4|96248.4|70
1650887980000|2022-04-25 11:59:40|96300.4|96250.4|96310|96260|96310|96260|96297.3|96247.3|70
1650887990000|2022-04-25 11:59:50|96308.6|96258.6|96313.5|96263.5|96314|96264|96307.8|96257.8|72
1650888000000|2022-04-25 12:00:00|96314.1|96264.1|96329.6|96279.6|96329.8|96279.8|96314|96264|68
1650888010000|2022-04-25 12:00:10|96326.9|96276.9|96327|96277|96329.7|96279.7|96324.1|96274.1|71
1650888020000|2022-04-25 12:00:20|96331|96281|96344.7|96294.7|96345.8|96296.4|96318.3|96270.6|74
1650888030000|2022-04-25 12:00:30|96343.1|96293.1|96366.3|96316.3|96377.1|96327.1|96343.1|96293.1|72
1650888040000|2022-04-25 12:00:40|96365.5|96315.5|96354.3|96304.3|96374.5|96324.5|96345.3|96303|67
1650888050000|2022-04-25 12:00:50|96352.9|96302.9|96367.8|96317.8|96372.8|96322.8|96352.9|96302.9|74
1650888060000|2022-04-25 12:01:00|96368.7|96318.7|96359.5|96309.5|96379.5|96329.5|96358.1|96308.1|77
1650888070000|2022-04-25 12:01:10|96359.4|96309.4|96345.6|96295.6|96367.4|96317.4|96341.8|96291.8|74
1650888080000|2022-04-25 12:01:20|96343.2|96293.2|96310.8|96285.8|96343.7|96293.7|96308.7|96273.8|76
1650888090000|2022-04-25 12:01:30|96311.5|96286.5|96343.7|96293.7|96343.7|96304.9|96310.6|96274.7|72
1650888100000|2022-04-25 12:01:40|96343.6|96293.6|96311.4|96286.4|96343.6|96293.6|96306.4|96269.9|70
1650888110000|2022-04-25 12:01:50|96306.1|96281.1|96310.6|96285.6|96328.4|96290.1|96306.1|96271.3|60
1650888120000|2022-04-25 12:02:00|96311.5|96286.5|96332.8|96307.8|96336.2|96311.2|96310.2|96285.2|74
1650888130000|2022-04-25 12:02:10|96333.9|96308.9|96328.2|96303.2|96350.9|96312|96325.7|96296.3|69
1650888140000|2022-04-25 12:02:20|96328.1|96303.1|96305.8|96280.8|96329.9|96304.9|96305.8|96280.8|73
1650888150000|2022-04-25 12:02:30|96304.9|96279.9|96293.2|96268.2|96307.9|96282.9|96289.8|96264.8|65
1650888160000|2022-04-25 12:02:40|96292.7|96267.7|96307.8|96282.8|96309.9|96284.9|96290.8|96265.8|64
1650888170000|2022-04-25 12:02:50|96307.7|96282.7|96289.9|96264.9|96312.7|96283.3|96289.2|96258.5|63
1650888180000|2022-04-25 12:03:00|96289.8|96264.8|96284.8|96234.8|96295.8|96267.5|96271.7|96234.8|68
1650888190000|2022-04-25 12:03:10|96284.9|96234.9|96275.5|96225.5|96289.1|96246.8|96265|96224.7|75
1650888200000|2022-04-25 12:03:20|96276|96226|96274|96224|96281.3|96235.4|96256.9|96219.4|66
1650888210000|2022-04-25 12:03:30|96273.6|96223.6|96253.3|96228.3|96273.6|96229.5|96250.8|96215.5|70
1650888220000|2022-04-25 12:03:40|96253.4|96228.4|96244.7|96219.7|96254.5|96228.5|96241.1|96199.5|68
1650888230000|2022-04-25 12:03:50|96244.1|96219.1|96215.3|96190.3|96259.3|96221.1|96210.5|96181.8|76
1650888240000|2022-04-25 12:04:00|96217.9|96192.9|96236.5|96186.5|96241|96204.3|96214.9|96181.9|74
1650888250000|2022-04-25 12:04:10|96236|96186|96208.2|96158.2|96238.4|96188.4|96206.9|96156.9|71
1650888260000|2022-04-25 12:04:20|96207.4|96157.4|96201.4|96151.4|96210.8|96172.4|96191.4|96141.4|68
1650888270000|2022-04-25 12:04:30|96200.9|96150.9|96177.2|96127.2|96211.3|96156.3|96159.5|96123|80
1650888280000|2022-04-25 12:04:40|96172.6|96122.6|96203.6|96153.6|96206|96156|96170.6|96120.6|75
1650888290000|2022-04-25 12:04:50|96206.7|96156.7|96215.2|96165.2|96221.1|96171.1|96205.6|96155.6|73
1650888300000|2022-04-25 12:05:00|96214.3|96164.3|96221.5|96171.5|96228|96178|96214.3|96164.3|68
1650888310000|2022-04-25 12:05:10|96221.6|96171.6|96223.8|96173.8|96223.8|96173.8|96213.2|96163.2|68
1650888320000|2022-04-25 12:05:20|96223.9|96173.9|96211.5|96161.5|96223.9|96173.9|96198.3|96148.3|67
1650888330000|2022-04-25 12:05:30|96211.7|96161.7|96213.6|96163.6|96216.9|96166.9|96210.8|96160.8|53
1650888340000|2022-04-25 12:05:40|96213.5|96163.5|96207.3|96157.3|96215.8|96173.4|96197.7|96155.8|56
1650888350000|2022-04-25 12:05:50|96206.8|96156.8|96208.1|96158.1|96210.7|96160.7|96202.5|96152.5|51
1650888360000|2022-04-25 12:06:00|96209.2|96159.2|96217.3|96167.3|96219.7|96169.7|96209.2|96159.2|63
1650888370000|2022-04-25 12:06:10|96218.3|96168.3|96205.3|96155.3|96248.3|96198.3|96205.3|96155.3|76
1650888380000|2022-04-25 12:06:20|96205.1|96155.1|96214.3|96164.3|96218.5|96168.5|96204.2|96154.2|64
1650888390000|2022-04-25 12:06:30|96214.2|96164.2|96217.5|96167.5|96223.6|96173.6|96211.7|96161.7|58
1650888400000|2022-04-25 12:06:40|96218.6|96168.6|96198.5|96148.5|96219.6|96169.6|96191.9|96141.9|73
1650888410000|2022-04-25 12:06:50|96199.1|96149.1|96189.1|96139.1|96199.1|96149.1|96184.4|96134.4|67
1650888420000|2022-04-25 12:07:00|96188.3|96138.3|96185.4|96135.4|96189.7|96139.7|96174.9|96124.9|71
1650888430000|2022-04-25 12:07:10|96185.8|96135.8|96184.3|96134.3|96192.2|96142.2|96182.5|96132.5|70
1650888440000|2022-04-25 12:07:20|96184.2|96134.2|96167|96117|96184.3|96134.3|96160.7|96110.7|77
1650888450000|2022-04-25 12:07:30|96167.9|96117.9|96183.3|96133.3|96187|96137|96166.3|96116.3|66
1650888460000|2022-04-25 12:07:40|96182.3|96132.3|96182.7|96132.7|96190.4|96140.4|96177.9|96127.9|76
1650888470000|2022-04-25 12:07:50|96182.3|96132.3|96165.7|96115.7|96186.6|96136.6|96160.5|96110.5|69
1650888480000|2022-04-25 12:08:00|96163|96113|96150.4|96100.4|96164.8|96114.8|96147.8|96097.8|69
1650888490000|2022-04-25 12:08:10|96150|96100|96152.3|96102.3|96162.6|96122.6|96139.1|96089.1|77
1650888500000|2022-04-25 12:08:20|96152.8|96102.8|96152.8|96102.8|96159.1|96109.1|96149.4|96099.4|74
1650888510000|2022-04-25 12:08:30|96152.6|96102.6|96147.8|96097.8|96154.1|96104.1|96147.8|96097.8|61
1650888520000|2022-04-25 12:08:40|96148.1|96098.1|96168.9|96118.9|96169.9|96119.9|96147.9|96097.9|68
1650888530000|2022-04-25 12:08:50|96168.5|96118.5|96197.5|96147.5|96197.7|96147.7|96166.8|96116.8|77
1650888540000|2022-04-25 12:09:00|96198.9|96148.9|96215.3|96165.3|96224|96174|96198.9|96148.9|72
1650888550000|2022-04-25 12:09:10|96215.4|96165.4|96212.4|96162.4|96219.3|96169.3|96211.1|96161.1|73
1650888560000|2022-04-25 12:09:20|96213.4|96163.4|96224.8|96174.8|96225.7|96175.7|96211.9|96161.9|59
1650888570000|2022-04-25 12:09:30|96223.8|96173.8|96215.3|96165.3|96226|96176|96213.3|96163.3|62
1650888580000|2022-04-25 12:09:40|96215.4|96165.4|96215.9|96165.9|96219.7|96169.7|96209.2|96159.2|66
1650888590000|2022-04-25 12:09:50|96216.3|96166.3|96228.3|96178.3|96229.7|96188.2|96213.2|96166|59
1650888600000|2022-04-25 12:10:00|96228.2|96178.2|96255.7|96205.7|96258.3|96208.3|96224.5|96174.5|63
1650888610000|2022-04-25 12:10:10|96255.6|96205.6|96255.2|96205.2|96259|96209|96242.6|96192.6|67
1650888620000|2022-04-25 12:10:20|96254.8|96204.8|96253.3|96203.3|96255|96205|96244.6|96194.6|57
1650888630000|2022-04-25 12:10:30|96253.5|96203.5|96234|96184|96253.5|96203.5|96231.8|96181.8|64
1650888640000|2022-04-25 12:10:40|96234.4|96184.4|96233.8|96183.8|96239.2|96189.2|96233.6|96183.6|50
1650888650000|2022-04-25 12:10:50|96232.4|96182.4|96225.3|96175.3|96233.9|96183.9|96221.5|96171.5|73
1650888660000|2022-04-25 12:11:00|96225.7|96175.7|96229.4|96179.4|96229.4|96179.4|96213.4|96163.4|75
1650888670000|2022-04-25 12:11:10|96229.5|96179.5|96244.5|96194.5|96247.6|96197.6|96228.9|96178.9|63
1650888680000|2022-04-25 12:11:20|96244.3|96194.3|96251.8|96201.8|96253|96203|96241.3|96191.3|57
1650888690000|2022-04-25 12:11:30|96252|96202|96282.6|96232.6|96282.6|96232.6|96250.8|96200.8|65
1650888700000|2022-04-25 12:11:40|96282.7|96232.7|96285.3|96235.3|96289.8|96239.8|96277.4|96227.4|60
1650888710000|2022-04-25 12:11:50|96285.2|96235.2|96270.6|96220.6|96286.6|96236.6|96241.5|96202.4|70
1650888720000|2022-04-25 12:12:00|96270.5|96220.5|96279.9|96229.9|96284.8|96234.8|96261|96211|75
1650888730000|2022-04-25 12:12:10|96280.8|96230.8|96290.6|96240.6|96290.6|96240.6|96280.2|96230.2|74
1650888740000|2022-04-25 12:12:20|96290.7|96240.7|96307.4|96257.4|96307.4|96257.4|96277.5|96227.5|72
1650888750000|2022-04-25 12:12:30|96309.2|96259.2|96323.7|96273.7|96324.9|96274.9|96308.4|96258.4|61
1650888760000|2022-04-25 12:12:40|96323.8|96273.8|96329.3|96279.3|96334|96284|96321.5|96271.5|66
1650888770000|2022-04-25 12:12:50|96329.8|96279.8|96327.8|96277.8|96332.5|96282.5|96324.1|96274.1|66
1650888780000|2022-04-25 12:13:00|96327|96277|96310.5|96260.5|96327|96277|96306.1|96256.1|78
1650888790000|2022-04-25 12:13:10|96310.7|96260.7|96306.8|96256.8|96314.3|96275.1|96293.5|96251.4|75
1650888800000|2022-04-25 12:13:20|96305.4|96255.4|96318.7|96268.7|96326.6|96276.6|96304|96254|75
1650888810000|2022-04-25 12:13:30|96319.3|96269.3|96323.2|96273.2|96326|96276|96316.9|96266.9|72
1650888820000|2022-04-25 12:13:40|96321|96271|96326.4|96276.4|96335.2|96285.2|96321|96271|73
1650888830000|2022-04-25 12:13:50|96326.1|96276.1|96323.8|96273.8|96332.3|96282.3|96323.2|96273.2|67
1650888840000|2022-04-25 12:14:00|96323.4|96273.4|96313.3|96288.3|96326.9|96288.3|96312.1|96272.9|51
1650888850000|2022-04-25 12:14:10|96312.7|96287.7|96322.2|96297.2|96343.8|96308.9|96312.7|96273.1|75
1650888860000|2022-04-25 12:14:20|96323|96298|96330.5|96280.5|96331.8|96300|96315.4|96277.9|68
1650888870000|2022-04-25 12:14:30|96331|96281|96335.3|96285.3|96335.4|96294.8|96316.2|96272|64
1650888880000|2022-04-25 12:14:40|96333.6|96283.6|96308.7|96283.7|96333.6|96290.4|96308.3|96270.5|54
1650888890000|2022-04-25 12:14:50|96308.5|96283.5|96319.7|96269.7|96330.4|96291.8|96307|96268.4|55
1650888900000|2022-04-25 12:15:00|96320.4|96270.4|96276.6|96226.6|96320.4|96270.4|96260.8|96210.8|78
1650888910000|2022-04-25 12:15:10|96278.1|96228.1|96287.3|96237.3|96295.6|96245.6|96276.3|96226.3|73
1650888920000|2022-04-25 12:15:20|96286.4|96236.4|96297.5|96247.5|96298|96248|96286|96236|66
1650888930000|2022-04-25 12:15:30|96294.9|96244.9|96292.3|96242.3|96302|96252|96283.3|96233.3|70
1650888940000|2022-04-25 12:15:40|96292.2|96242.2|96276.5|96226.5|96292.2|96242.2|96261.9|96224.8|74
1650888950000|2022-04-25 12:15:50|96274.9|96224.9|96260|96235|96278.5|96237.2|96259.1|96221.2|70
1650888960000|2022-04-25 12:16:00|96260.1|96235.1|96265.4|96240.4|96265.5|96240.5|96256|96231|67
1650888970000|2022-04-25 12:16:10|96264.2|96239.2|96266.3|96241.3|96276.2|96241.4|96257.8|96221.6|73
1650888980000|2022-04-25 12:16:20|96266.2|96241.2|96234.8|96209.8|96269.9|96242.3|96234.6|96209.6|72
1650888990000|2022-04-25 12:16:30|96232.7|96207.7|96242.5|96217.5|96250.3|96225.3|96232.7|96207.7|70
1650889000000|2022-04-25 12:16:40|96242.9|96217.9|96249.2|96224.2|96249.5|96224.5|96238|96213|68
1650889010000|2022-04-25 12:16:50|96247.8|96222.8|96243.6|96218.6|96252.8|96227.8|96242.6|96217.6|67
1650889020000|2022-04-25 12:17:00|96243.7|96218.7|96252.5|96227.5|96260.5|96235.5|96242.1|96217.1|70
1650889030000|2022-04-25 12:17:10|96252.9|96227.9|96244.3|96219.3|96253.6|96228.6|96244.3|96219.3|47
1650889040000|2022-04-25 12:17:20|96245.1|96220.1|96250.7|96225.7|96256.9|96231.9|96244.3|96219.3|59
1650889050000|2022-04-25 12:17:30|96251.6|96226.6|96248.1|96223.1|96270.1|96235|96247|96218.5|64
1650889060000|2022-04-25 12:17:40|96247.1|96222.1|96252.7|96227.7|96254.3|96229.3|96247.1|96222.1|39
1650889070000|2022-04-25 12:17:50|96252.3|96227.3|96252.4|96227.4|96261.9|96236.9|96251.7|96226.7|66
1650889080000|2022-04-25 12:18:00|96253.1|96228.1|96251.1|96226.1|96258.3|96233.3|96250.3|96225.3|69
1650889090000|2022-04-25 12:18:10|96251.8|96226.8|96255.7|96230.7|96261.4|96236.4|96251.7|96226.7|65
1650889100000|2022-04-25 12:18:20|96259|96234|96253|96228|96261.3|96236.3|96251.7|96226.7|68
1650889110000|2022-04-25 12:18:30|96252.6|96227.6|96248.5|96223.5|96258.8|96233.8|96247|96222|69
1650889120000|2022-04-25 12:18:40|96248.3|96223.3|96278.4|96253.4|96292.3|96253.6|96247.6|96222.3|68
1650889130000|2022-04-25 12:18:50|96279.6|96254.6|96311|96261|96312.2|96262.2|96279.1|96244.4|68
1650889140000|2022-04-25 12:19:00|96309.6|96259.6|96299.5|96274.5|96310.9|96275|96294.8|96256.8|62
1650889150000|2022-04-25 12:19:10|96298.6|96273.6|96255.4|96230.4|96315.1|96276.3|96255.4|96221.6|63
1650889160000|2022-04-25 12:19:20|96250.2|96225.2|96269.3|96219.3|96270.3|96232.2|96250.2|96214|63
1650889170000|2022-04-25 12:19:30|96268|96218|96265.2|96240.2|96287|96244.9|96252.9|96217.8|72
1650889180000|2022-04-25 12:19:40|96264.8|96239.8|96268.1|96243.1|96279.6|96247.1|96264.8|96226.5|64
1650889190000|2022-04-25 12:19:50|96267.7|96242.7|96310.3|96260.3|96311.3|96261.5|96262.2|96227.9|75
1650889200000|2022-04-25 12:20:00|96314.9|96264.9|96329.3|96279.3|96329.3|96291.3|96303.1|96262.3|71
1650889210000|2022-04-25 12:20:10|96329|96279|96314|96264|96330.5|96282.9|96296.1|96258.6|69
1650889220000|2022-04-25 12:20:20|96313|96263|96297.6|96272.6|96314.4|96277.1|96289.8|96254.9|64
1650889230000|2022-04-25 12:20:30|96297.5|96272.5|96300.7|96250.7|96309.9|96272.5|96288.9|96250.2|56
1650889240000|2022-04-25 12:20:40|96300.8|96250.8|96295.7|96270.7|96302.9|96276|96288.3|96250.5|64
1650889250000|2022-04-25 12:20:50|96295.9|96270.9|96305.2|96255.2|96309.2|96276.4|96292.4|96255.2|56
1650889260000|2022-04-25 12:21:00|96305.1|96255.1|96296.8|96246.8|96308|96269.3|96290.1|96246.8|67
1650889270000|2022-04-25 12:21:10|96296.6|96246.6|96303.5|96253.5|96308.2|96270|96284.5|96245.6|71
1650889280000|2022-04-25 12:21:20|96304.1|96254.1|96299.6|96249.6|96313.1|96276|96278.2|96242.1|72
1650889290000|2022-04-25 12:21:30|96299.9|96249.9|96286.8|96261.8|96299.9|96262.5|96279.1|96240.6|66
1650889300000|2022-04-25 12:21:40|96285.9|96260.9|96311.3|96261.3|96316.6|96274.7|96285.9|96251.9|73
1650889310000|2022-04-25 12:21:50|96311.4|96261.4|96318.4|96293.4|96318.4|96293.4|96302|96261.4|67
1650889320000|2022-04-25 12:22:00|96318.3|96293.3|96351.3|96326.3|96359.1|96329.9|96317.2|96292.2|78
1650889330000|2022-04-25 12:22:10|96351.2|96326.2|96340.8|96315.8|96367.9|96335.4|96334.1|96297.5|75
1650889340000|2022-04-25 12:22:20|96341|96316|96324.3|96299.3|96348.4|96323.4|96324.3|96299.3|74
1650889350000|2022-04-25 12:22:30|96324.4|96299.4|96326.6|96301.6|96344|96304.4|96321.9|96284.7|66
1650889360000|2022-04-25 12:22:40|96325.5|96300.5|96341.3|96291.3|96343.3|96306.8|96321.9|96285.4|58
1650889370000|2022-04-25 12:22:50|96342.7|96292.7|96329.5|96304.5|96351|96313.3|96328.3|96292|55
1650889380000|2022-04-25 12:23:00|96330.1|96305.1|96343.7|96318.7|96358.1|96322|96328.4|96289.5|62
1650889390000|2022-04-25 12:23:10|96343.9|96318.9|96349.9|96324.9|96350|96325|96342.3|96317.3|56
1650889400000|2022-04-25 12:23:20|96349.8|96324.8|96354.8|96304.8|96362.3|96328.4|96339.8|96304.2|64
1650889410000|2022-04-25 12:23:30|96355.1|96305.1|96339.9|96314.9|96355.9|96315.6|96325.5|96291.4|69
1650889420000|2022-04-25 12:23:40|96340.1|96315.1|96354.4|96304.4|96355.7|96319.3|96336.6|96296.1|74
1650889430000|2022-04-25 12:23:50|96354|96304|96352.3|96327.3|96361.2|96327.3|96345.5|96297.6|72
1650889440000|2022-04-25 12:24:00|96352.2|96327.2|96351.7|96326.7|96359.6|96334.6|96351.1|96326.1|68
1650889450000|2022-04-25 12:24:10|96351.8|96326.8|96363.9|96313.9|96366.2|96332.6|96350.4|96310.9|63
1650889460000|2022-04-25 12:24:20|96366.3|96316.3|96369|96344|96370.6|96345.6|96353.5|96313.7|69
1650889470000|2022-04-25 12:24:30|96369.3|96344.3|96354.4|96329.4|96369.7|96344.7|96354.4|96329.4|67
1650889480000|2022-04-25 12:24:40|96354.7|96329.7|96347.6|96322.6|96368.8|96337.6|96346.9|96313.6|72
1650889490000|2022-04-25 12:24:50|96347.4|96322.4|96349.7|96299.7|96353.2|96323.6|96336.9|96298.6|65
1650889500000|2022-04-25 12:25:00|96349.4|96299.4|96328.5|96303.5|96349.8|96310.8|96328.4|96291.1|62
1650889510000|2022-04-25 12:25:10|96328.1|96303.1|96335|96310|96336.9|96311.9|96328.1|96303.1|52
1650889520000|2022-04-25 12:25:20|96334.9|96309.9|96336.3|96311.3|96339.8|96314.8|96328.8|96303.8|62
1650889530000|2022-04-25 12:25:30|96337.3|96312.3|96335.2|96310.2|96348.7|96314.1|96333.4|96298.3|57
1650889540000|2022-04-25 12:25:40|96334.8|96309.8|96350|96325|96350|96325|96334.8|96297.4|57
1650889550000|2022-04-25 12:25:50|96350.3|96325.3|96344.9|96294.9|96360.5|96325.4|96332|96294.9|67
1650889560000|2022-04-25 12:26:00|96344.4|96294.4|96321.9|96296.9|96344.4|96305.1|96311.9|96274.3|71
1650889570000|2022-04-25 12:26:10|96320.4|96295.4|96315.8|96290.8|96337|96298.1|96313.7|96277.8|61
1650889580000|2022-04-25 12:26:20|96316.5|96291.5|96268.9|96218.9|96329.1|96294.1|96264.9|96214.9|76
1650889590000|2022-04-25 12:26:30|96267.7|96217.7|96288.9|96238.9|96289.6|96239.4|96267.7|96215.9|64
1650889600000|2022-04-25 12:26:40|96288.8|96238.8|96287.5|96237.5|96293.7|96243.7|96285.8|96235.8|56
1650889610000|2022-04-25 12:26:50|96285.8|96235.8|96300.4|96250.4|96314.1|96264.1|96285.8|96235.8|67
1650889620000|2022-04-25 12:27:00|96297.3|96247.3|96255.4|96205.4|96297.3|96247.3|96252.2|96202.2|73
1650889630000|2022-04-25 12:27:10|96254.7|96204.7|96251.7|96201.7|96270.7|96205.3|96234.8|96175.4|77
1650889640000|2022-04-25 12:27:20|96251.4|96201.4|96258.5|96208.5|96280.9|96217.8|96251|96187.6|68
1650889650000|2022-04-25 12:27:30|96251.3|96201.3|96244.4|96194.4|96270.6|96220.6|96244.1|96181.8|71
1650889660000|2022-04-25 12:27:40|96242.5|96192.5|96224.5|96174.5|96243|96193|96223.6|96173.6|75
1650889670000|2022-04-25 12:27:50|96219|96169|96286.6|96236.6|96291.8|96241.8|96218.3|96168.3|79
1650889680000|2022-04-25 12:28:00|96287.5|96237.5|96266|96216|96292.1|96242.1|96264.4|96214.4|74
1650889690000|2022-04-25 12:28:10|96265.1|96215.1|96281.1|96231.1|96296.1|96237|96261.2|96206.8|77
1650889700000|2022-04-25 12:28:20|96280.4|96230.4|96286.7|96236.7|96290.4|96240.4|96270.7|96220.7|78
1650889710000|2022-04-25 12:28:30|96284.5|96234.5|96289.1|96239.1|96293.1|96243.1|96276.1|96226.1|77
1650889720000|2022-04-25 12:28:40|96289.8|96239.8|96284.7|96234.7|96289.8|96239.8|96277.7|96227.7|59
1650889730000|2022-04-25 12:28:50|96284.6|96234.6|96290.7|96240.7|96300.6|96241.9|96280|96225.9|66
1650889740000|2022-04-25 12:29:00|96290.9|96240.9|96299|96249|96303.3|96253.3|96282|96232|77
1650889750000|2022-04-25 12:29:10|96302.4|96252.4|96342.6|96267.1|96342.6|96281.7|96288|96238|78
1650889760000|2022-04-25 12:29:20|96332.5|96282.5|96367|96317|96372.5|96322.5|96330.1|96280.1|78
1650889770000|2022-04-25 12:29:30|96366.5|96316.5|96365.5|96315.5|96380.8|96330.8|96365.3|96315.3|72
1650889780000|2022-04-25 12:29:40|96366.2|96316.2|96374.6|96324.6|96377.8|96327.8|96362.6|96312.6|68
1650889790000|2022-04-25 12:29:50|96374.7|96324.7|96321.4|96271.4|96378.8|96328.8|96316.4|96266.4|69
1650889800000|2022-04-25 12:30:00|96321.1|96271.1|96309.1|96259.1|96325.7|96281.1|96306.1|96259|71
1650889810000|2022-04-25 12:30:10|96310.2|96260.2|96349.2|96299.2|96349.9|96299.9|96308.8|96258.8|74
1650889820000|2022-04-25 12:30:20|96349.3|96299.3|96364.4|96314.4|96364.6|96319.3|96340.1|96292.5|69
1650889830000|2022-04-25 12:30:30|96362.2|96312.2|96353.1|96303.1|96362.2|96312.2|96330.1|96280.1|68
1650889840000|2022-04-25 12:30:40|96354.4|96304.4|96350.7|96300.7|96355.3|96305.3|96345.6|96295.6|64
1650889850000|2022-04-25 12:30:50|96350.3|96300.3|96357.1|96307.1|96360|96310|96349.4|96299.4|66
1650889860000|2022-04-25 12:31:00|96353.1|96303.1|96360.7|96310.7|96360.8|96310.8|96343.4|96293.4|68
1650889870000|2022-04-25 12:31:10|96361.6|96311.6|96361.1|96311.1|96367.1|96317.1|96359.7|96309.7|65
1650889880000|2022-04-25 12:31:20|96360.7|96310.7|96349.7|96299.7|96362.3|96312.3|96349.3|96299.3|69
1650889890000|2022-04-25 12:31:30|96349.4|96299.4|96357.2|96307.2|96365.1|96328.2|96349.2|96299.2|73
1650889900000|2022-04-25 12:31:40|96357.5|96307.5|96350.5|96300.5|96358|96308|96345.7|96295.7|75
1650889910000|2022-04-25 12:31:50|96349.2|96299.2|96338.3|96288.3|96351.2|96301.2|96335.1|96276.7|75
1650889920000|2022-04-25 12:32:00|96337.4|96287.4|96333.8|96283.8|96343.5|96293.5|96327.6|96277.6|65
1650889930000|2022-04-25 12:32:10|96334.1|96284.1|96324.8|96274.8|96335.2|96285.2|96324.7|96274.7|63
1650889940000|2022-04-25 12:32:20|96323.7|96273.7|96326.4|96276.4|96327.8|96277.8|96321.4|96271.4|61
1650889950000|2022-04-25 12:32:30|96325|96275|96340.8|96290.8|96341|96291|96321.9|96271.9|66
1650889960000|2022-04-25 12:32:40|96340.6|96290.6|96337.8|96287.8|96342.7|96292.7|96337.6|96287.6|67
1650889970000|2022-04-25 12:32:50|96337.9|96287.9|96344.8|96294.8|96347.6|96297.6|96335.2|96285.2|63
1650889980000|2022-04-25 12:33:00|96345|96295|96351.6|96301.6|96356.2|96306.2|96345|96295|57
1650889990000|2022-04-25 12:33:10|96351.3|96301.3|96341.2|96291.2|96353|96303|96341.2|96291.2|60
1650890000000|2022-04-25 12:33:20|96339.4|96289.4|96359.2|96309.2|96359.2|96310.1|96318.5|96268.5|77
1650890010000|2022-04-25 12:33:30|96359.4|96309.4|96370.3|96320.3|96372|96335.5|96356.7|96308.2|66
1650890020000|2022-04-25 12:33:40|96370.7|96320.7|96377.3|96327.3|96381.6|96341.9|96361.3|96318.7|63
1650890030000|2022-04-25 12:33:50|96377.6|96327.6|96351.6|96326.6|96380.2|96344.5|96350.8|96315.8|66
1650890040000|2022-04-25 12:34:00|96351.8|96326.8|96347.8|96322.8|96365.5|96327.7|96337.4|96305.9|67
1650890050000|2022-04-25 12:34:10|96348.3|96323.3|96354|96329|96356.8|96331.8|96343.1|96318.1|69
1650890060000|2022-04-25 12:34:20|96354.3|96329.3|96355.2|96330.2|96363.7|96338.7|96354.3|96329.3|61
1650890070000|2022-04-25 12:34:30|96355.7|96330.7|96352.1|96327.1|96355.7|96330.7|96349.3|96324.3|50
1650890080000|2022-04-25 12:34:40|96352.4|96327.4|96351.2|96326.2|96360.3|96335.3|96349.8|96324.8|62
1650890090000|2022-04-25 12:34:50|96350.8|96325.8|96344.9|96319.9|96355.7|96329.4|96338.5|96304.1|57
1650890100000|2022-04-25 12:35:00|96344.6|96319.6|96348.1|96323.1|96359.2|96334.2|96344.6|96319.6|67
1650890110000|2022-04-25 12:35:10|96348.5|96323.5|96329.2|96304.2|96349.4|96324.4|96328|96303|66
1650890120000|2022-04-25 12:35:20|96328.9|96303.9|96327.6|96302.6|96335.1|96303.9|96319.8|96285.1|64
1650890130000|2022-04-25 12:35:30|96327.2|96302.2|96323.7|96298.7|96333|96308|96317.3|96292.3|69
1650890140000|2022-04-25 12:35:40|96322.8|96297.8|96323|96298|96325.4|96300.4|96322.5|96297.5|56
1650890150000|2022-04-25 12:35:50|96323.5|96298.5|96339|96314|96342.5|96317.5|96323.3|96298.3|70
1650890160000|2022-04-25 12:36:00|96338.9|96313.9|96335.5|96310.5|96341|96316|96331|96306|65
1650890170000|2022-04-25 12:36:10|96336.2|96311.2|96337.2|96312.2|96337.7|96312.7|96330.9|96305.9|53
1650890180000|2022-04-25 12:36:20|96336.1|96311.1|96336.6|96311.6|96337.9|96312.9|96332.7|96307.7|67
1650890190000|2022-04-25 12:36:30|96337.9|96312.9|96346.7|96321.7|96346.7|96321.7|96336|96311|71
1650890200000|2022-04-25 12:36:40|96342.5|96317.5|96349|96324|96371.3|96335.2|96341.5|96308.6|70
1650890210000|2022-04-25 12:36:50|96348.5|96323.5|96366.5|96316.5|96366.7|96328.8|96346.9|96314.2|62
1650890220000|2022-04-25 12:37:00|96366.3|96316.3|96352|96327|96367.8|96328.4|96350.6|96312.8|62
1650890230000|2022-04-25 12:37:10|96352.6|96327.6|96358.8|96333.8|96359|96334|96350.8|96325.8|54
1650890240000|2022-04-25 12:37:20|96359.1|96334.1|96349.6|96324.6|96360.3|96334.1|96346.8|96304.2|62
1650890250000|2022-04-25 12:37:30|96349.5|96324.5|96348.6|96323.6|96360.5|96331|96347.5|96310.5|57
1650890260000|2022-04-25 12:37:40|96356.6|96306.6|96348.7|96323.7|96357.6|96325.6|96346.6|96303.2|61
1650890270000|2022-04-25 12:37:50|96348.4|96323.4|96352.9|96327.9|96355|96330|96346.5|96321.5|57
1650890280000|2022-04-25 12:38:00|96351.9|96326.9|96379.9|96329.9|96380.5|96340.7|96342.3|96305.7|66
1650890290000|2022-04-25 12:38:10|96379.8|96329.8|96388.2|96338.2|96388.2|96348|96370.9|96326.1|65
1650890300000|2022-04-25 12:38:20|96388.1|96338.1|96387.1|96337.1|96388.5|96351.9|96370.1|96334.8|66
1650890310000|2022-04-25 12:38:30|96386.9|96336.9|96372.1|96347.1|96388.2|96352|96371.4|96334.9|50
1650890320000|2022-04-25 12:38:40|96372.5|96347.5|96371.4|96346.4|96373.6|96348.6|96370.6|96345.6|42
1650890330000|2022-04-25 12:38:50|96370.9|96345.9|96353.9|96328.9|96371|96346|96351.5|96316.3|61
1650890340000|2022-04-25 12:39:00|96354|96329|96354.8|96329.8|96368.6|96343.6|96354|96329|74
1650890350000|2022-04-25 12:39:10|96356.2|96331.2|96359.7|96334.7|96364.1|96339.1|96351.8|96326.8|60
1650890360000|2022-04-25 12:39:20|96359.4|96334.4|96367.3|96342.3|96371.6|96346.6|96359.3|96334.3|68
1650890370000|2022-04-25 12:39:30|96366.8|96341.8|96363.5|96338.5|96379.1|96354.1|96363.2|96338.2|64
1650890380000|2022-04-25 12:39:40|96364.5|96339.5|96376.7|96351.7|96377.7|96352.7|96364.5|96339.5|58
1650890390000|2022-04-25 12:39:50|96377.2|96352.2|96376.9|96351.9|96385.3|96360.3|96376.1|96351.1|62
1650890400000|2022-04-25 12:40:00|96377.2|96352.2|96378.7|96353.7|96379|96354|96372.8|96347.8|62
1650890410000|2022-04-25 12:40:10|96386.2|96361.2|96419.9|96369.9|96419.9|96382.6|96386.2|96354.9|58
1650890420000|2022-04-25 12:40:20|96419.4|96369.4|96411.4|96386.4|96422.1|96389.2|96402.6|96366.3|65
1650890430000|2022-04-25 12:40:30|96412.6|96387.6|96407.6|96357.6|96412.6|96387.6|96398.6|96350.8|61
1650890440000|2022-04-25 12:40:40|96404.5|96354.5|96403.1|96353.1|96404.6|96354.6|96402.8|96352.8|28
1650890450000|2022-04-25 12:40:50|96402.6|96352.6|96407|96357|96409.9|96359.9|96401.6|96351.6|62
1650890460000|2022-04-25 12:41:00|96406.5|96356.5|96407.8|96357.8|96408.2|96365.3|96389.1|96350.1|61
1650890470000|2022-04-25 12:41:10|96407.9|96357.9|96399.6|96349.6|96408.4|96358.4|96399.3|96349.3|55
1650890480000|2022-04-25 12:41:20|96399.1|96349.1|96386.3|96361.3|96399.6|96361.8|96384.8|96341.3|52
1650890490000|2022-04-25 12:41:30|96385.7|96360.7|96392.1|96367.1|96409.5|96371.7|96384.1|96358.3|54
1650890500000|2022-04-25 12:41:40|96391.9|96366.9|96391.6|96366.6|96406.9|96369|96390.8|96355.9|43
1650890510000|2022-04-25 12:41:50|96391.7|96366.7|96395|96370|96395.1|96370.1|96385.8|96360.8|44
1650890520000|2022-04-25 12:42:00|96395.1|96370.1|96394.3|96369.3|96407.3|96370.7|96392.1|96353.9|62
1650890530000|2022-04-25 12:42:10|96394.2|96369.2|96392.6|96367.6|96398.5|96373.5|96392.6|96367.6|64
1650890540000|2022-04-25 12:42:20|96393.2|96368.2|96403.8|96378.8|96415.2|96382.3|96393.2|96357.7|61
1650890550000|2022-04-25 12:42:30|96398.9|96373.9|96398.4|96373.4|96414.9|96373.9|96397.1|96360|50
1650890560000|2022-04-25 12:42:40|96399.1|96374.1|96399|96374|96400.6|96375.6|96396.9|96371.9|45
1650890570000|2022-04-25 12:42:50|96399.2|96374.2|96385.7|96360.7|96399.8|96374.5|96382.5|96346.8|68
1650890580000|2022-04-25 12:43:00|96386|96361|96395.4|96370.4|96395.4|96370.4|96386|96361|64
1650890590000|2022-04-25 12:43:10|96394|96369|96398.3|96373.3|96406.6|96373.3|96385|96355.4|66
1650890600000|2022-04-25 12:43:20|96399.1|96374.1|96390.2|96365.2|96399.8|96374.8|96390.2|96365.2|52
1650890610000|2022-04-25 12:43:30|96390.5|96365.5|96402.3|96377.3|96403.2|96378.2|96390.2|96365.2|69
1650890620000|2022-04-25 12:43:40|96402.6|96377.6|96399.8|96374.8|96405.4|96380.4|96392.5|96367.5|62
1650890630000|2022-04-25 12:43:50|96400.3|96375.3|96409|96359|96409.2|96380.4|96400.3|96354.7|59
1650890640000|2022-04-25 12:44:00|96407.7|96357.7|96401.4|96376.4|96412|96377.7|96396.3|96357.1|59
1650890650000|2022-04-25 12:44:10|96402.3|96377.3|96407.6|96382.6|96411.1|96386.1|96402.3|96377.3|69
1650890660000|2022-04-25 12:44:20|96405.7|96380.7|96410.3|96360.3|96410.3|96381.4|96399.3|96356|57
1650890670000|2022-04-25 12:44:30|96409.3|96359.3|96392.2|96367.2|96412.8|96379.4|96389.1|96359.3|66
1650890680000|2022-04-25 12:44:40|96392.3|96367.3|96402.6|96377.6|96402.6|96377.6|96392.3|96367.3|52
1650890690000|2022-04-25 12:44:50|96402.8|96377.8|96413.2|96388.2|96419.2|96394.2|96401.6|96376.6|65
1650890700000|2022-04-25 12:45:00|96414.6|96389.6|96419.3|96394.3|96420|96395|96411.9|96386.9|55
1650890710000|2022-04-25 12:45:10|96418.5|96393.5|96437.5|96387.5|96437.5|96402.1|96418.5|96384|67
1650890720000|2022-04-25 12:45:20|96438.6|96388.6|96425.6|96400.6|96440.1|96400.6|96425.6|96380.5|69
1650890730000|2022-04-25 12:45:30|96428.6|96403.6|96439.3|96389.3|96447.6|96407.5|96424.5|96388.6|61
1650890740000|2022-04-25 12:45:40|96440.7|96390.7|96449.1|96399.1|96462.2|96425.9|96426.4|96390.7|74
1650890750000|2022-04-25 12:45:50|96448|96398|96435.7|96410.7|96449.5|96410.7|96427.5|96389.5|70
1650890760000|2022-04-25 12:46:00|96436.4|96411.4|96425.5|96400.5|96438.8|96413.8|96423.2|96398.2|66
1650890770000|2022-04-25 12:46:10|96426|96401|96427|96402|96428.2|96403.2|96421.6|96396.6|63
1650890780000|2022-04-25 12:46:20|96426.3|96401.3|96420.5|96395.5|96427.4|96402.4|96420.5|96395.5|61
1650890790000|2022-04-25 12:46:30|96420.8|96395.8|96428.2|96403.2|96428.2|96403.2|96416.5|96391.5|67
1650890800000|2022-04-25 12:46:40|96428.8|96403.8|96428.1|96403.1|96431.1|96406.1|96426.1|96401.1|54
1650890810000|2022-04-25 12:46:50|96428.6|96403.6|96421|96396|96436.7|96411.7|96420.6|96395.6|64
1650890820000|2022-04-25 12:47:00|96426.3|96401.3|96416.7|96391.7|96426.5|96401.5|96416.7|96391.7|58
1650890830000|2022-04-25 12:47:10|96416.5|96391.5|96409.8|96384.8|96416.5|96391.5|96404.5|96379.5|64
1650890840000|2022-04-25 12:47:20|96409.9|96384.9|96422.9|96397.9|96423.3|96398.3|96405.9|96380.9|66
1650890850000|2022-04-25 12:47:30|96422.3|96397.3|96422.9|96397.9|96425.1|96400.1|96417.8|96392.8|72
1650890860000|2022-04-25 12:47:40|96420.9|96395.9|96426|96401|96426|96401|96419.2|96394.2|67
1650890870000|2022-04-25 12:47:50|96425.7|96400.7|96423.6|96398.6|96427.5|96402.5|96423.6|96398.6|56
1650890880000|2022-04-25 12:48:00|96423.5|96398.5|96421.9|96396.9|96428.4|96403.4|96421.9|96396.9|58
1650890890000|2022-04-25 12:48:10|96421.8|96396.8|96423.8|96373.8|96435.9|96399|96416.3|96373.8|56
1650890900000|2022-04-25 12:48:20|96422.9|96372.9|96431.7|96381.7|96432.9|96396.1|96411.8|96372.1|72
1650890910000|2022-04-25 12:48:30|96431.1|96381.1|96456.2|96406.2|96464.6|96414.6|96431|96381|75
1650890920000|2022-04-25 12:48:40|96456.6|96406.6|96446.4|96421.4|96458.7|96421.4|96441.4|96402.6|64
1650890930000|2022-04-25 12:48:50|96446.7|96421.7|96442|96417|96454.2|96422.7|96440|96399.4|64
1650890940000|2022-04-25 12:49:00|96441.6|96416.6|96439.1|96389.1|96453.4|96417.8|96430|96387.1|69
1650890950000|2022-04-25 12:49:10|96439.9|96389.9|96418.8|96393.8|96439.9|96396.6|96416.8|96379.5|63
1650890960000|2022-04-25 12:49:20|96427|96377|96424.5|96374.5|96432.7|96392.4|96412.7|96368.2|79
1650890970000|2022-04-25 12:49:30|96424.8|96374.8|96400.7|96350.7|96426.6|96376.6|96399|96349|70
1650890980000|2022-04-25 12:49:40|96405.6|96355.6|96411.9|96361.9|96424|96374|96405|96355|73
1650890990000|2022-04-25 12:49:50|96411.7|96361.7|96419.8|96369.8|96424.4|96381.8|96404.3|96361.7|76
1650891000000|2022-04-25 12:50:00|96419.7|96369.7|96427|96377|96427|96377|96416.6|96366.6|70
1650891010000|2022-04-25 12:50:10|96426|96376|96419.8|96369.8|96429.4|96379.4|96416.5|96366.5|68
1650891020000|2022-04-25 12:50:20|96420.8|96370.8|96425.7|96375.7|96425.7|96375.7|96417.2|96367.2|75
1650891030000|2022-04-25 12:50:30|96425.8|96375.8|96417.8|96392.8|96428.6|96393.3|96414.6|96375.5|54
1650891040000|2022-04-25 12:50:40|96429.9|96379.9|96447|96397|96447.7|96408.3|96422.5|96379.9|65
1650891050000|2022-04-25 12:50:50|96447.4|96397.4|96437.4|96412.4|96448.4|96412.4|96429.8|96395.1|68
1650891060000|2022-04-25 12:51:00|96437.7|96412.7|96441.3|96416.3|96443.1|96418.1|96437.2|96412.2|61
1650891070000|2022-04-25 12:51:10|96441.5|96416.5|96440.8|96415.8|96445.9|96420.9|96439|96414|69
1650891080000|2022-04-25 12:51:20|96440.7|96415.7|96445.9|96420.9|96446.1|96421.1|96437.9|96412.9|59
1650891090000|2022-04-25 12:51:30|96446.1|96421.1|96454.2|96429.2|96454.2|96429.2|96442.6|96417.6|68
1650891100000|2022-04-25 12:51:40|96456.1|96431.1|96453.4|96403.4|96458.2|96432.9|96441.8|96403.4|70
1650891110000|2022-04-25 12:51:50|96451.2|96401.2|96478.8|96428.8|96480|96441.5|96438|96393.4|75
1650891120000|2022-04-25 12:52:00|96478.5|96428.5|96445.8|96420.8|96478.5|96437|96439.1|96414.1|71
1650891130000|2022-04-25 12:52:10|96446.1|96421.1|96447.2|96422.2|96448.7|96423.7|96443.2|96418.2|66
1650891140000|2022-04-25 12:52:20|96447.6|96422.6|96447.5|96422.5|96454.2|96429.2|96443|96418|65
1650891150000|2022-04-25 12:52:30|96447.6|96422.6|96463.4|96413.4|96467.1|96429.3|96443.9|96411.8|56
1650891160000|2022-04-25 12:52:40|96462.9|96412.9|96444.6|96419.6|96463.5|96423.5|96444.3|96410.8|63
1650891170000|2022-04-25 12:52:50|96444.7|96419.7|96442.5|96417.5|96445.9|96420.9|96439.3|96414.3|56
1650891180000|2022-04-25 12:53:00|96442.4|96417.4|96447.8|96422.8|96451|96426|96437.5|96412.5|57
1650891190000|2022-04-25 12:53:10|96447.5|96422.5|96454.4|96429.4|96455.3|96430.3|96447|96422|63
1650891200000|2022-04-25 12:53:20|96454.3|96429.3|96462.7|96437.7|96463.8|96438.8|96452.8|96427.8|67
1650891210000|2022-04-25 12:53:30|96463.1|96438.1|96457.5|96432.5|96476.3|96439.7|96452.5|96417.6|68
1650891220000|2022-04-25 12:53:40|96457.1|96432.1|96460.1|96410.1|96465.3|96432.1|96453|96405.8|71
1650891230000|2022-04-25 12:53:50|96460|96410|96439.6|96414.6|96462.8|96423.3|96439.3|96409.1|68
1650891240000|2022-04-25 12:54:00|96453.5|96403.5|96425.4|96400.4|96454|96411.3|96425.4|96389.6|54
1650891250000|2022-04-25 12:54:10|96426.1|96401.1|96399.3|96349.3|96437.4|96401.2|96395.5|96345.5|67
1650891260000|2022-04-25 12:54:20|96398.9|96348.9|96390.5|96340.5|96400.4|96350.4|96389.9|96339.9|61
1650891270000|2022-04-25 12:54:30|96390.6|96340.6|96380.4|96330.4|96394.1|96351.7|96375.4|96330|67
1650891280000|2022-04-25 12:54:40|96380.5|96330.5|96400.7|96350.7|96401.3|96359.6|96380.5|96330.5|71
1650891290000|2022-04-25 12:54:50|96399.4|96349.4|96402.6|96352.6|96406.3|96368.1|96391|96344.9|71
1650891300000|2022-04-25 12:55:00|96402.4|96352.4|96368.5|96318.5|96405.4|96365.7|96366.2|96316.2|74
1650891310000|2022-04-25 12:55:10|96369.1|96319.1|96368.8|96318.8|96372.9|96322.9|96368.4|96318.4|62
1650891320000|2022-04-25 12:55:20|96366.8|96316.8|96356.6|96331.6|96374.3|96331.6|96354.5|96309.3|67
1650891330000|2022-04-25 12:55:30|96356.4|96331.4|96371.5|96321.5|96376.5|96338.5|96352.7|96314.8|66
1650891340000|2022-04-25 12:55:40|96369.6|96319.6|96362.1|96312.1|96370.6|96327.1|96346.3|96309.8|74
1650891350000|2022-04-25 12:55:50|96362.4|96312.4|96341.2|96291.2|96363|96325.2|96339.8|96290.3|65
1650891360000|2022-04-25 12:56:00|96342|96292|96323|96273|96347.5|96297.5|96320.1|96270.1|67
1650891370000|2022-04-25 12:56:10|96322.5|96272.5|96323.6|96273.6|96325.3|96275.3|96320.5|96270.5|54
1650891380000|2022-04-25 12:56:20|96323.8|96273.8|96318.2|96268.2|96327.8|96284.6|96304.8|96267.5|59
1650891390000|2022-04-25 12:56:30|96319.2|96269.2|96313.7|96263.7|96319.2|96269.2|96311.3|96261.3|63
1650891400000|2022-04-25 12:56:40|96313.6|96263.6|96309|96259|96315.7|96265.7|96308.9|96258.9|55
1650891410000|2022-04-25 12:56:50|96309.6|96259.6|96312.9|96262.9|96315.1|96265.1|96309|96259|62
1650891420000|2022-04-25 12:57:00|96312.1|96262.1|96313.6|96263.6|96317.2|96277.1|96302|96259.7|73
1650891430000|2022-04-25 12:57:10|96314.3|96264.3|96313.8|96263.8|96316|96266|96310.5|96260.5|60
1650891440000|2022-04-25 12:57:20|96314.2|96264.2|96318.1|96268.1|96320.6|96279.2|96299.2|96261.3|57
1650891450000|2022-04-25 12:57:30|96316.6|96266.6|96315|96265|96320.5|96277.2|96298.6|96261.8|60
1650891460000|2022-04-25 12:57:40|96315.4|96265.4|96311.1|96261.1|96316.3|96269|96294|96248.1|60
1650891470000|2022-04-25 12:57:50|96310.6|96260.6|96298.8|96273.8|96313|96275.2|96296.6|96258.7|51
1650891480000|2022-04-25 12:58:00|96298.3|96273.3|96300.9|96275.9|96323.3|96284.7|96297.6|96270.8|58
1650891490000|2022-04-25 12:58:10|96301.2|96276.2|96314.3|96264.3|96324.1|96284.7|96301.2|96263|60
1650891500000|2022-04-25 12:58:20|96314.2|96264.2|96293.4|96268.4|96315.5|96278.5|96293.1|96264.2|65
1650891510000|2022-04-25 12:58:30|96294.3|96269.3|96298.2|96248.2|96310.7|96271.3|96281.4|96243.6|67
1650891520000|2022-04-25 12:58:40|96299|96249|96298.8|96273.8|96302.6|96277.6|96284.8|96249|65
1650891530000|2022-04-25 12:58:50|96299.7|96274.7|96292.2|96267.2|96299.7|96274.7|96288.5|96263.5|57
1650891540000|2022-04-25 12:59:00|96291.5|96266.5|96288.7|96263.7|96302.7|96266.5|96285.9|96250.1|52
1650891550000|2022-04-25 12:59:10|96290.9|96265.9|96267.9|96242.9|96296.3|96265.9|96264.9|96227|74
1650891560000|2022-04-25 12:59:20|96270.2|96245.2|96268.2|96243.2|96277.6|96247.7|96256.7|96225.1|72
1650891570000|2022-04-25 12:59:30|96264.2|96239.2|96271.9|96221.9|96278.1|96245.7|96263.2|96221.7|64
1650891580000|2022-04-25 12:59:40|96272.9|96222.9|96284.5|96259.5|96286.2|96261.2|96261.5|96222.2|67
1650891590000|2022-04-25 12:59:50|96280.6|96255.6|96293.7|96243.7|96296|96263.5|96276.5|96242.2|68
1650891600000|2022-04-25 13:00:00|96292.9|96242.9|96287.6|96262.6|96296.9|96266.1|96275.6|96242.1|75
1650891610000|2022-04-25 13:00:10|96287.3|96262.3|96314.4|96289.4|96329|96291.6|96287.3|96262.3|75
1650891620000|2022-04-25 13:00:20|96314.7|96289.7|96318|96293|96336|96298.3|96314.4|96280.9|72
1650891630000|2022-04-25 13:00:30|96319.4|96294.4|96348.6|96298.6|96348.6|96306.5|96318.1|96281.5|65
1650891640000|2022-04-25 13:00:40|96349.3|96299.3|96344.7|96294.7|96350.9|96300.9|96344|96294|44
1650891650000|2022-04-25 13:00:50|96344.2|96294.2|96370.5|96320.5|96370.5|96326.1|96344.2|96294.2|51
1650891660000|2022-04-25 13:01:00|96366.9|96316.9|96371.9|96346.9|96374.7|96346.9|96353.4|96316.1|74
1650891670000|2022-04-25 13:01:10|96382.8|96332.8|96400.2|96350.2|96400.2|96353.4|96371.6|96332.8|71
1650891680000|2022-04-25 13:01:20|96399.5|96349.5|96389.7|96339.7|96399.5|96364|96380.2|96338.3|62
1650891690000|2022-04-25 13:01:30|96389.5|96339.5|96399.7|96349.7|96399.8|96349.8|96385.3|96335.3|74
1650891700000|2022-04-25 13:01:40|96400|96350|96402.9|96352.9|96403.2|96365.3|96389.4|96345.9|75
1650891710000|2022-04-25 13:01:50|96403.1|96353.1|96420.2|96370.2|96420.9|96376.9|96400.5|96350.8|72
1650891720000|2022-04-25 13:02:00|96420.3|96370.3|96419.6|96369.6|96424.3|96374.3|96415.6|96365.6|74
1650891730000|2022-04-25 13:02:10|96419.9|96369.9|96431.8|96381.8|96437.5|96387.5|96418.3|96368.3|64
1650891740000|2022-04-25 13:02:20|96432.2|96382.2|96426.9|96376.9|96439.7|96389.7|96407.4|96374.7|67
1650891750000|2022-04-25 13:02:30|96424.9|96374.9|96434.2|96384.2|96436.8|96386.8|96424.9|96374.9|65
1650891760000|2022-04-25 13:02:40|96434.9|96384.9|96437.1|96387.1|96441.1|96391.1|96434.7|96384.7|61
1650891770000|2022-04-25 13:02:50|96437.3|96387.3|96441.1|96391.1|96442.8|96392.8|96436.4|96386.4|60
1650891780000|2022-04-25 13:03:00|96441.3|96391.3|96428.7|96378.7|96442.6|96396.8|96421.7|96375.7|63
1650891790000|2022-04-25 13:03:10|96429.8|96379.8|96424.3|96374.3|96430.2|96380.2|96421.2|96371.2|63
1650891800000|2022-04-25 13:03:20|96424.2|96374.2|96436.9|96386.9|96436.9|96398.3|96420.5|96372.7|59
1650891810000|2022-04-25 13:03:30|96436.6|96386.6|96448.8|96398.8|96451.3|96410.4|96429|96386.6|60
1650891820000|2022-04-25 13:03:40|96448.6|96398.6|96440.6|96415.6|96454.1|96415.6|96436.4|96397.4|59
1650891830000|2022-04-25 13:03:50|96440.5|96415.5|96455.7|96405.7|96456.5|96415.5|96440.5|96401.7|50
1650891840000|2022-04-25 13:04:00|96453.5|96403.5|96457.3|96407.3|96457.8|96407.8|96452.7|96402.7|60
1650891850000|2022-04-25 13:04:10|96458.4|96408.4|96463.3|96413.3|96466.6|96416.6|96458.4|96408.4|62
1650891860000|2022-04-25 13:04:20|96464|96414|96458|96408|96465.9|96415.9|96457.6|96407.6|72
1650891870000|2022-04-25 13:04:30|96458.8|96408.8|96462.7|96412.7|96465.2|96415.2|96458|96408|68
1650891880000|2022-04-25 13:04:40|96467.6|96417.6|96466.2|96416.2|96472.4|96422.4|96464.8|96414.8|61
1650891890000|2022-04-25 13:04:50|96467.2|96417.2|96460.3|96410.3|96469|96419|96458.7|96408.7|63
1650891900000|2022-04-25 13:05:00|96461.3|96411.3|96450.8|96400.8|96466.5|96416.5|96443.1|96393.1|69
1650891910000|2022-04-25 13:05:10|96450.4|96400.4|96451.1|96401.1|96456.7|96406.7|96450|96400|69
1650891920000|2022-04-25 13:05:20|96452.1|96402.1|96443.2|96393.2|96453.2|96403.2|96436.7|96386.7|67
1650891930000|2022-04-25 13:05:30|96443.1|96393.1|96433.4|96383.4|96447|96397|96433.4|96383.4|65
1650891940000|2022-04-25 13:05:40|96433|96383|96446.7|96396.7|96448.2|96398.2|96429.8|96379.8|67
1650891950000|2022-04-25 13:05:50|96446.5|96396.5|96436.2|96386.2|96447|96397|96433.4|96383.4|69
1650891960000|2022-04-25 13:06:00|96441.1|96391.1|96437.5|96387.5|96449.2|96397.3|96434.9|96366.4|69
1650891970000|2022-04-25 13:06:10|96442.1|96392.1|96429.5|96379.5|96442.1|96392.1|96427.2|96377.2|71
1650891980000|2022-04-25 13:06:20|96429.6|96379.6|96428.3|96378.3|96434.5|96384.5|96423.7|96349.3|68
1650891990000|2022-04-25 13:06:30|96433|96383|96452.4|96402.4|96452.5|96402.5|96429.2|96379.2|69
1650892000000|2022-04-25 13:06:40|96451.7|96401.7|96461.8|96411.8|96463|96413|96451.7|96401.7|62
1650892010000|2022-04-25 13:06:50|96461.9|96411.9|96472.5|96422.5|96474.9|96424.9|96460.9|96410.9|67
1650892020000|2022-04-25 13:07:00|96471.9|96421.9|96474.4|96424.4|96477.6|96427.6|96467.5|96417.5|66
1650892030000|2022-04-25 13:07:10|96475.5|96425.5|96478.4|96428.4|96484|96445.2|96468.3|96424.5|64
1650892040000|2022-04-25 13:07:20|96478.3|96428.3|96479.3|96429.3|96479.6|96445.3|96466.3|96426.3|58
1650892050000|2022-04-25 13:07:30|96480.6|96430.6|96453.3|96428.3|96480.7|96443.6|96453.3|96419.7|62
1650892060000|2022-04-25 13:07:40|96453.6|96428.6|96452.7|96427.7|96464|96428.6|96450|96412.6|46
1650892070000|2022-04-25 13:07:50|96452.6|96427.6|96457.3|96432.3|96458|96433|96451.1|96426.1|60
1650892080000|2022-04-25 13:08:00|96456.3|96431.3|96452.6|96427.6|96456.7|96431.7|96448.5|96423.5|55
1650892090000|2022-04-25 13:08:10|96453.1|96428.1|96457.4|96432.4|96457.9|96432.9|96451.5|96426.5|53
1650892100000|2022-04-25 13:08:20|96457.3|96432.3|96461.9|96436.9|96462.3|96437.3|96455.8|96430.8|45
1650892110000|2022-04-25 13:08:30|96462.3|96437.3|96472.9|96447.9|96487.5|96451.9|96461.8|96436.8|70
1650892120000|2022-04-25 13:08:40|96472.6|96447.6|96467.4|96442.4|96480.6|96448.5|96467.4|96429.7|41
1650892130000|2022-04-25 13:08:50|96467.2|96442.2|96471.3|96421.3|96471.4|96442.4|96459.2|96421.3|37
1650892140000|2022-04-25 13:09:00|96472.3|96422.3|96459.6|96434.6|96475.1|96435.1|96459.6|96419.5|44
1650892150000|2022-04-25 13:09:10|96458.9|96433.9|96463.7|96438.7|96478|96440.8|96458.8|96421.1|46
1650892160000|2022-04-25 13:09:20|96463.8|96438.8|96464.5|96439.5|96472.3|96441.6|96459.5|96421.1|58
1650892170000|2022-04-25 13:09:30|96464.4|96439.4|96490.9|96440.9|96493.8|96453.3|96464.4|96434.1|63
1650892180000|2022-04-25 13:09:40|96490|96440|96498.2|96448.2|96502.5|96452.5|96489.1|96439.1|56
1650892190000|2022-04-25 13:09:50|96497.9|96447.9|96503.1|96453.1|96506.1|96465.2|96485.5|96447.3|65
1650892200000|2022-04-25 13:10:00|96502.6|96452.6|96502.5|96452.5|96506.6|96470.8|96494.9|96449.4|65
1650892210000|2022-04-25 13:10:10|96502.3|96452.3|96497.3|96472.3|96506.4|96472.3|96491.8|96452.3|55
1650892220000|2022-04-25 13:10:20|96496.6|96471.6|96508.7|96458.7|96511|96473.4|96496.6|96457.8|55
1650892230000|2022-04-25 13:10:30|96508.6|96458.6|96488.7|96463.7|96508.7|96471.1|96486|96450.3|60
1650892240000|2022-04-25 13:10:40|96487.8|96462.8|96489.2|96464.2|96489.2|96464.2|96485.3|96460.3|52
1650892250000|2022-04-25 13:10:50|96489.1|96464.1|96506.3|96456.3|96509.2|96474.3|96489.1|96456.3|60
1650892260000|2022-04-25 13:11:00|96508.1|96458.1|96506.1|96456.1|96512.9|96475|96498.6|96448.6|63
1650892270000|2022-04-25 13:11:10|96506.2|96456.2|96508.7|96458.7|96508.7|96479.1|96493.8|96456.2|55
1650892280000|2022-04-25 13:11:20|96497.1|96472.1|96476.2|96426.2|96497.1|96472.1|96476|96426|57
1650892290000|2022-04-25 13:11:30|96476.1|96426.1|96486.4|96436.4|96486.4|96446.6|96471.3|96422.6|60
1650892300000|2022-04-25 13:11:40|96486.5|96436.5|96494.5|96444.5|96495.7|96457.7|96478.3|96436.5|54
1650892310000|2022-04-25 13:11:50|96494.4|96444.4|96493.6|96443.6|96498.3|96465.8|96480.2|96443.4|52
1650892320000|2022-04-25 13:12:00|96494.3|96444.3|96493.2|96443.2|96494.9|96458.8|96481.2|96443.2|43
1650892330000|2022-04-25 13:12:10|96494.8|96444.8|96516.4|96491.4|96521.9|96492.7|96494.8|96444.8|57
1650892340000|2022-04-25 13:12:20|96519.4|96494.4|96517|96492|96519.4|96494.4|96514.4|96489.4|54
1650892350000|2022-04-25 13:12:30|96516.9|96491.9|96526.9|96501.9|96528.3|96503.3|96516.5|96491.5|47
1650892360000|2022-04-25 13:12:40|96526.6|96501.6|96535.1|96510.1|96536.4|96511.4|96523.7|96498.7|60
1650892370000|2022-04-25 13:12:50|96535.3|96510.3|96535.5|96510.5|96549|96515.4|96526.2|96495.8|63
1650892380000|2022-04-25 13:13:00|96536.1|96511.1|96533.1|96508.1|96543.3|96511.6|96530.2|96493.2|58
1650892390000|2022-04-25 13:13:10|96533.2|96508.2|96537.6|96512.6|96540.4|96515.4|96532.4|96507.4|65
1650892400000|2022-04-25 13:13:20|96536.5|96511.5|96542.5|96517.5|96542.5|96517.5|96534.7|96509.7|53
1650892410000|2022-04-25 13:13:30|96540.5|96515.5|96532.1|96507.1|96546.2|96521.2|96528.9|96492.4|54
1650892420000|2022-04-25 13:13:40|96533.8|96508.8|96527.9|96502.9|96537.7|96512.7|96525.8|96500.8|60
1650892430000|2022-04-25 13:13:50|96527.7|96502.7|96533.3|96508.3|96534|96509|96527.7|96502.7|59
1650892440000|2022-04-25 13:14:00|96533.1|96508.1|96532.4|96507.4|96539.5|96514.5|96532.2|96507.2|49
1650892450000|2022-04-25 13:14:10|96532.1|96507.1|96535.2|96510.2|96540.2|96515.2|96530.5|96505.5|52
1650892460000|2022-04-25 13:14:20|96534.9|96509.9|96532.2|96507.2|96536.1|96511.1|96531.4|96506.4|25
1650892470000|2022-04-25 13:14:30|96532.3|96507.3|96535|96510|96535.8|96510.8|96531.9|96506.9|28
1650892480000|2022-04-25 13:14:40|96535.2|96510.2|96535.4|96510.4|96536.3|96511.3|96534.3|96509.3|30
1650892490000|2022-04-25 13:14:50|96535.7|96510.7|96538.5|96513.5|96552.1|96518.8|96534.4|96501.9|48
1650892500000|2022-04-25 13:15:00|96537.9|96512.9|96532.5|96507.5|96547.5|96514.8|96525.7|96493.1|66
1650892510000|2022-04-25 13:15:10|96531.1|96506.1|96530|96505|96533.1|96508.1|96528.3|96503.3|41
1650892520000|2022-04-25 13:15:20|96530.1|96505.1|96514.8|96489.8|96534.9|96509.9|96514.8|96489.8|58
1650892530000|2022-04-25 13:15:30|96516.2|96491.2|96509.4|96484.4|96518.2|96493.2|96509|96484|50
1650892540000|2022-04-25 13:15:40|96509.5|96484.5|96501.6|96476.6|96509.5|96484.5|96501|96476|53
1650892550000|2022-04-25 13:15:50|96501.4|96476.4|96505.2|96480.2|96505.6|96480.6|96500.3|96475.3|51
1650892560000|2022-04-25 13:16:00|96517.1|96467.1|96509.1|96484.1|96519|96489.3|96505.6|96467.1|49
1650892570000|2022-04-25 13:16:10|96509.6|96484.6|96513.5|96488.5|96513.5|96488.5|96508.6|96483.6|36
1650892580000|2022-04-25 13:16:20|96515.1|96490.1|96510.6|96485.6|96526.3|96490.1|96509.7|96472.1|47
1650892590000|2022-04-25 13:16:30|96510.4|96485.4|96519.1|96494.1|96528.5|96497|96509.7|96478|44
1650892600000|2022-04-25 13:16:40|96519.3|96494.3|96523.9|96498.9|96526|96501|96518.5|96493.5|30
1650892610000|2022-04-25 13:16:50|96524.3|96499.3|96527|96502|96541.6|96503.8|96523.9|96488.9|33
1650892620000|2022-04-25 13:17:00|96527.3|96502.3|96532.7|96507.7|96534.2|96509.2|96527.1|96502.1|58
1650892630000|2022-04-25 13:17:10|96533.1|96508.1|96533.1|96508.1|96535|96510|96532.8|96507.8|39
1650892640000|2022-04-25 13:17:20|96533.4|96508.4|96540.1|96515.1|96540.1|96515.1|96533.2|96508.2|48
1650892650000|2022-04-25 13:17:30|96540|96515|96539|96514|96540.1|96515.1|96537.1|96512.1|51
1650892660000|2022-04-25 13:17:40|96538.8|96513.8|96581.8|96531.8|96581.8|96541|96538.3|96513.3|60
1650892670000|2022-04-25 13:17:50|96581.6|96531.6|96581|96531|96584.8|96538.7|96563.7|96527.8|62
1650892680000|2022-04-25 13:18:00|96580.4|96530.4|96576.8|96526.8|96580.4|96530.4|96573.3|96523.3|62
1650892690000|2022-04-25 13:18:10|96576.9|96526.9|96590.2|96540.2|96590.8|96540.8|96573.9|96523.9|60
1650892700000|2022-04-25 13:18:20|96578.7|96553.7|96556.6|96531.6|96592|96553.7|96554.2|96529.2|66
1650892710000|2022-04-25 13:18:30|96556.7|96531.7|96569.4|96519.4|96570.9|96531.7|96552.2|96509.1|58
1650892720000|2022-04-25 13:18:40|96570.3|96520.3|96570.7|96520.7|96572|96522|96566.5|96516.5|61
1650892730000|2022-04-25 13:18:50|96570.8|96520.8|96570|96520|96570.8|96520.8|96566.3|96516.3|61
1650892740000|2022-04-25 13:19:00|96570.4|96520.4|96564.3|96514.3|96572.6|96532|96551.2|96513.4|64
1650892750000|2022-04-25 13:19:10|96563.8|96513.8|96533.9|96508.9|96563.8|96527.2|96531.9|96506.9|56
1650892760000|2022-04-25 13:19:20|96533.7|96508.7|96552.2|96502.2|96552.8|96515.7|96527.2|96492.3|68
1650892770000|2022-04-25 13:19:30|96552.6|96502.6|96552.3|96502.3|96554|96512.6|96535.1|96495.8|67
1650892780000|2022-04-25 13:19:40|96551|96501|96552.3|96502.3|96555|96514.1|96538.5|96497.7|64
1650892790000|2022-04-25 13:19:50|96551|96501|96548.7|96498.7|96551.7|96514|96537.1|96496.7|56
1650892800000|2022-04-25 13:20:00|96548.8|96498.8|96551.5|96501.5|96553.4|96514.8|96539|96497.3|50
1650892810000|2022-04-25 13:20:10|96551.3|96501.3|96541.6|96491.6|96553.2|96507.5|96531.6|96490.6|57
1650892820000|2022-04-25 13:20:20|96541.5|96491.5|96543.6|96493.6|96547.3|96497.3|96541.5|96491.5|49
1650892830000|2022-04-25 13:20:30|96542|96492|96543.4|96493.4|96544.9|96505.2|96527.4|96484.7|57
1650892840000|2022-04-25 13:20:40|96543.7|96493.7|96543.7|96493.7|96545.8|96502.6|96524.1|96488.1|66
1650892850000|2022-04-25 13:20:50|96544.6|96494.6|96544.2|96494.2|96550.4|96500.4|96543.7|96493.7|63
1650892860000|2022-04-25 13:21:00|96544.8|96494.8|96549.4|96499.4|96550.7|96512|96535.9|96494.8|59
1650892870000|2022-04-25 13:21:10|96549.3|96499.3|96558.1|96508.1|96560.6|96521.5|96541.9|96498.8|60
1650892880000|2022-04-25 13:21:20|96558.7|96508.7|96555.8|96505.8|96559|96509|96555.1|96505.1|25
1650892890000|2022-04-25 13:21:30|96556.2|96506.2|96552.3|96502.3|96557|96507|96549.9|96499.9|56
1650892900000|2022-04-25 13:21:40|96552.7|96502.7|96517.6|96467.6|96553.2|96513.1|96502.5|96463.3|64
1650892910000|2022-04-25 13:21:50|96503|96478|96508|96483|96508.1|96483.1|96496.9|96471.9|69
1650892920000|2022-04-25 13:22:00|96507.8|96482.8|96517.8|96492.8|96518.5|96493.5|96504.7|96479.7|70
1650892930000|2022-04-25 13:22:10|96517.5|96492.5|96523.9|96498.9|96527.8|96502.8|96516.1|96491.1|67
1650892940000|2022-04-25 13:22:20|96524.4|96499.4|96529.8|96504.8|96534.5|96509.5|96524.2|96499.2|62
1650892950000|2022-04-25 13:22:30|96529.7|96504.7|96520.4|96495.4|96539.8|96505.7|96517.6|96488.8|58
1650892960000|2022-04-25 13:22:40|96517|96492|96494.3|96444.3|96532.2|96493.2|96486.4|96444.3|68
1650892970000|2022-04-25 13:22:50|96496.2|96446.2|96464.1|96439.1|96497.8|96447.8|96464.1|96433.4|61
1650892980000|2022-04-25 13:23:00|96461.3|96436.3|96470.5|96445.5|96488.7|96451.6|96460.1|96434.4|68
1650892990000|2022-04-25 13:23:10|96483.9|96433.9|96480.4|96430.4|96487.2|96450.8|96467.2|96425.3|55
1650893000000|2022-04-25 13:23:20|96480.1|96430.1|96477.6|96427.6|96485.2|96443.8|96456.5|96424.8|59
1650893010000|2022-04-25 13:23:30|96478|96428|96477.8|96427.8|96479.2|96439.2|96456.6|96418.9|60
1650893020000|2022-04-25 13:23:40|96477.2|96427.2|96453.8|96428.8|96477.2|96438.5|96451.1|96414.6|77
1650893030000|2022-04-25 13:23:50|96454.4|96429.4|96470.4|96420.4|96470.4|96430.2|96452.7|96413.9|63
1650893040000|2022-04-25 13:24:00|96471.6|96421.6|96489|96439|96489|96446.8|96457.6|96419.6|76
1650893050000|2022-04-25 13:24:10|96490.3|96440.3|96512.6|96462.6|96514.7|96464.7|96482.3|96440.3|68
1650893060000|2022-04-25 13:24:20|96512.8|96462.8|96513.8|96463.8|96516.4|96466.4|96510.6|96460.6|59
1650893070000|2022-04-25 13:24:30|96513.4|96463.4|96514.4|96464.4|96519.8|96469.8|96512.9|96462.9|61
1650893080000|2022-04-25 13:24:40|96514.5|96464.5|96520.4|96470.4|96521|96471|96511.8|96461.8|51
1650893090000|2022-04-25 13:24:50|96521|96471|96523.8|96473.8|96527.3|96477.3|96518.8|96468.8|46
1650893100000|2022-04-25 13:25:00|96521.7|96471.7|96536.2|96486.2|96538.6|96488.6|96521|96471|66
1650893110000|2022-04-25 13:25:10|96536.1|96486.1|96540.1|96490.1|96542|96492|96529.7|96479.7|69
1650893120000|2022-04-25 13:25:20|96540.5|96490.5|96544.3|96494.3|96545.2|96495.2|96540|96490|70
1650893130000|2022-04-25 13:25:30|96544.1|96494.1|96541.2|96491.2|96544.6|96494.6|96539.2|96489.2|46
1650893140000|2022-04-25 13:25:40|96541.5|96491.5|96547.1|96497.1|96547.8|96497.8|96538.5|96488.5|55
1650893150000|2022-04-25 13:25:50|96546.8|96496.8|96547.8|96497.8|96552.1|96502.1|96546.5|96496.5|57
1650893160000|2022-04-25 13:26:00|96544.9|96494.9|96526.4|96476.4|96545.3|96495.3|96509.3|96453.2|67
1650893170000|2022-04-25 13:26:10|96535.7|96458.8|96527.8|96477.8|96535.7|96477.8|96517.9|96458.8|70
1650893180000|2022-04-25 13:26:20|96527.6|96477.6|96538|96488|96539.8|96489.8|96522.5|96472.5|72
1650893190000|2022-04-25 13:26:30|96539.3|96489.3|96533.2|96483.2|96550.9|96500.9|96515.8|96465.8|76
1650893200000|2022-04-25 13:26:40|96532.6|96482.6|96521.9|96471.9|96540.5|96493.6|96514.7|96464.7|68
1650893210000|2022-04-25 13:26:50|96522|96472|96550.8|96500.8|96552.2|96502.2|96517.2|96467.2|63
1650893220000|2022-04-25 13:27:00|96547.6|96497.6|96547.1|96497.1|96549.8|96499.8|96534.8|96484.8|67
1650893230000|2022-04-25 13:27:10|96546.2|96496.2|96539.7|96489.7|96546.2|96496.2|96538.1|96488.1|54
1650893240000|2022-04-25 13:27:20|96540|96490|96541.1|96491.1|96544|96494|96540|96490|50
1650893250000|2022-04-25 13:27:30|96541.3|96491.3|96539.1|96489.1|96550.5|96500.5|96539.1|96489.1|59
1650893260000|2022-04-25 13:27:40|96540.4|96490.4|96528.6|96503.6|96541.5|96504.8|96525.9|96488.7|50
1650893270000|2022-04-25 13:27:50|96528.5|96503.5|96527|96502|96529.6|96504.6|96527|96502|32
1650893280000|2022-04-25 13:28:00|96526.9|96501.9|96549.8|96499.8|96554.8|96506.4|96526.1|96493.9|36
1650893290000|2022-04-25 13:28:10|96548.8|96498.8|96552.3|96502.3|96553.6|96503.6|96546.6|96496.6|37
1650893300000|2022-04-25 13:28:20|96553.4|96503.4|96541.6|96491.6|96553.4|96509.1|96530.8|96490.7|35
1650893310000|2022-04-25 13:28:30|96541|96491|96529.5|96479.5|96541.8|96500.2|96515.8|96478.2|42
1650893320000|2022-04-25 13:28:40|96529.7|96479.7|96535.3|96485.3|96537.4|96487.4|96529.7|96479.7|36
1650893330000|2022-04-25 13:28:50|96534.8|96484.8|96542|96492|96542.1|96492.1|96534.8|96484.8|38
1650893340000|2022-04-25 13:29:00|96540.6|96490.6|96548.6|96498.6|96549.7|96511|96528.8|96490.2|35
1650893350000|2022-04-25 13:29:10|96548.9|96498.9|96543.2|96493.2|96549.6|96505.3|96529.3|96490.8|38
1650893360000|2022-04-25 13:29:20|96543.5|96493.5|96564.5|96514.5|96566.1|96527.2|96536.3|96493.5|39
1650893370000|2022-04-25 13:29:30|96564.1|96514.1|96563.8|96513.8|96571.8|96527.5|96551.5|96513.5|40
1650893380000|2022-04-25 13:29:40|96563.4|96513.4|96563.9|96513.9|96565.3|96515.3|96562.9|96512.9|33
1650893390000|2022-04-25 13:29:50|96564.1|96514.1|96558.7|96533.7|96570.9|96535.3|96557.9|96514|40
1650893400000|2022-04-25 13:30:00|96571.5|96521.5|96573.9|96523.9|96574.1|96537|96559.7|96516.5|41
1650893410000|2022-04-25 13:30:10|96563|96538|96562.5|96537.5|96574.7|96539.2|96558.7|96521.4|40
1650893420000|2022-04-25 13:30:20|96564.5|96539.5|96562.6|96537.6|96566.5|96541.5|96560.9|96535.9|37
1650893430000|2022-04-25 13:30:30|96562.7|96537.7|96564.1|96539.1|96564.1|96539.1|96561.2|96536.2|35
1650893440000|2022-04-25 13:30:40|96564.6|96539.6|96569.2|96544.2|96578|96544.2|96564.6|96528|37
1650893450000|2022-04-25 13:30:50|96570.4|96545.4|96578.6|96553.6|96592.7|96554.7|96568.9|96540.3|39
1650893460000|2022-04-25 13:31:00|96575.9|96550.9|96616.8|96566.8|96616.8|96571.8|96575.9|96549.5|43
1650893470000|2022-04-25 13:31:10|96614.1|96564.1|96601.3|96576.3|96617|96578.3|96593.4|96557.6|41
1650893480000|2022-04-25 13:31:20|96601.1|96576.1|96648|96598|96649.9|96610.2|96601.1|96569.6|41
1650893490000|2022-04-25 13:31:30|96648.5|96598.5|96629.1|96579.1|96648.6|96598.6|96617.4|96579.1|43
1650893500000|2022-04-25 13:31:40|96629.4|96579.4|96627.6|96577.6|96629.4|96594.1|96608|96571.2|41
1650893510000|2022-04-25 13:31:50|96627.7|96577.7|96652.8|96602.8|96653.7|96603.7|96627.7|96577.7|39
1650893520000|2022-04-25 13:32:00|96656.6|96606.6|96693.8|96643.8|96708.1|96658.1|96656.6|96606.6|43
1650893530000|2022-04-25 13:32:10|96693.7|96643.7|96695.2|96645.2|96707.5|96646.1|96680.6|96619.4|44
1650893540000|2022-04-25 13:32:20|96695.6|96645.6|96672.6|96599.9|96696.2|96646.2|96656.7|96595.7|39
1650893550000|2022-04-25 13:32:30|96660|96610|96654.1|96604.1|96670.8|96611.5|96649.9|96596.3|41
1650893560000|2022-04-25 13:32:40|96652.3|96602.3|96650.6|96600.6|96674.3|96613.9|96642.4|96589.5|44
1650893570000|2022-04-25 13:32:50|96650.2|96600.2|96661.5|96585.2|96661.5|96606.2|96646.5|96585.2|36
1650893580000|2022-04-25 13:33:00|96647.4|96597.4|96676.2|96626.2|96685.8|96626.5|96647.4|96597.4|44
1650893590000|2022-04-25 13:33:10|96674.8|96624.8|96675.5|96625.5|96676.8|96626.8|96667.3|96617.3|39
1650893600000|2022-04-25 13:33:20|96676.6|96626.6|96674.1|96624.1|96680.6|96630.6|96654.2|96609.4|43
1650893610000|2022-04-25 13:33:30|96674|96624|96672.2|96622.2|96675.4|96636|96657.2|96615.9|39
1650893620000|2022-04-25 13:33:40|96674.2|96624.2|96650.9|96600.9|96679.7|96638.1|96650.9|96600.9|41
1650893630000|2022-04-25 13:33:50|96647.4|96597.4|96655.5|96605.5|96658.3|96608.3|96642.9|96585.7|43
1650893640000|2022-04-25 13:34:00|96657.7|96607.7|96622.6|96572.6|96657.7|96607.7|96619.2|96557.9|41
1650893650000|2022-04-25 13:34:10|96623.9|96573.9|96637.9|96587.9|96646.9|96588.8|96606.8|96556.8|45
1650893660000|2022-04-25 13:34:20|96639.5|96589.5|96657.8|96607.8|96670.5|96620.5|96637.8|96587.8|42
1650893670000|2022-04-25 13:34:30|96658.7|96608.7|96648.9|96598.9|96666.7|96628.1|96642.7|96593.1|43
1650893680000|2022-04-25 13:34:40|96646.2|96596.2|96632.5|96582.5|96646.2|96596.2|96622.9|96546|42
1650893690000|2022-04-25 13:34:50|96632.3|96582.3|96614.7|96564.7|96644.1|96594.1|96594.7|96516.1|44
1650893700000|2022-04-25 13:35:00|96616.2|96566.2|96573.1|96523.1|96616.2|96566.2|96568.7|96511.1|43
1650893710000|2022-04-25 13:35:10|96573.2|96523.2|96600.6|96550.6|96606.8|96556|96573.2|96523.2|43
1650893720000|2022-04-25 13:35:20|96601.7|96551.7|96592.9|96542.9|96626.4|96562.3|96586.2|96515.9|43
1650893730000|2022-04-25 13:35:30|96593.1|96543.1|96617.9|96567.9|96618|96568|96590.8|96531.9|38
1650893740000|2022-04-25 13:35:40|96617.7|96567.7|96599.6|96549.6|96617.8|96567.8|96593.7|96526.9|38
1650893750000|2022-04-25 13:35:50|96582.8|96557.8|96617.6|96567.6|96621.1|96578.8|96582.8|96541.5|42
1650893760000|2022-04-25 13:36:00|96617.7|96567.7|96615.2|96565.2|96621.6|96571.6|96613.8|96563.8|59
1650893770000|2022-04-25 13:36:10|96614.9|96564.9|96613.8|96563.8|96615|96565|96607.4|96557.4|42
1650893780000|2022-04-25 13:36:20|96614.3|96564.3|96593.1|96543.1|96619.7|96569.7|96584.3|96543|42
1650893790000|2022-04-25 13:36:30|96593.9|96543.9|96597|96547|96616|96556.7|96593.9|96538.2|43
1650893800000|2022-04-25 13:36:40|96597.9|96547.9|96610.5|96560.5|96613.4|96562.3|96589|96539|43
1650893810000|2022-04-25 13:36:50|96611.4|96561.4|96594|96544|96611.6|96561.6|96594|96544|44
1650893820000|2022-04-25 13:37:00|96593.6|96543.6|96589|96539|96603.2|96553.2|96586.3|96536.3|42
1650893830000|2022-04-25 13:37:10|96587.8|96537.8|96572.4|96522.4|96600.6|96560.9|96572.4|96522.4|43
1650893840000|2022-04-25 13:37:20|96572.2|96522.2|96588.2|96538.2|96598.3|96548.3|96572.2|96522.2|42
1650893850000|2022-04-25 13:37:30|96586.1|96536.1|96595.9|96545.9|96596.8|96546.8|96586.1|96536.1|39
1650893860000|2022-04-25 13:37:40|96595.5|96545.5|96598.4|96548.4|96620.1|96564.1|96594|96542.5|41
1650893870000|2022-04-25 13:37:50|96599|96549|96604.6|96554.6|96605.1|96555.1|96592.2|96542.2|43
1650893880000|2022-04-25 13:38:00|96606.4|96556.4|96586.5|96536.5|96613.1|96563.1|96586.5|96536.5|41
1650893890000|2022-04-25 13:38:10|96585.4|96535.4|96581.9|96531.9|96590.7|96540.7|96579.1|96529.1|39
1650893900000|2022-04-25 13:38:20|96580.9|96530.9|96582.3|96532.3|96594.8|96544.8|96579.8|96529.8|43
1650893910000|2022-04-25 13:38:30|96578.2|96528.2|96559.4|96509.4|96578.2|96528.2|96543|96493|42
1650893920000|2022-04-25 13:38:40|96558.8|96508.8|96569.5|96519.5|96580.1|96530.1|96558.6|96508.6|44
1650893930000|2022-04-25 13:38:50|96567.2|96517.2|96568.8|96518.8|96569.5|96519.5|96564.4|96514.4|39
1650893940000|2022-04-25 13:39:00|96568|96518|96576.9|96526.9|96580.6|96530.6|96567.5|96517.5|40
1650893950000|2022-04-25 13:39:10|96577.8|96527.8|96557.6|96507.6|96578.5|96528.5|96557.6|96507.6|39
1650893960000|2022-04-25 13:39:20|96556.6|96506.6|96584.2|96534.2|96592.9|96542.9|96556.6|96506.6|42
1650893970000|2022-04-25 13:39:30|96583.2|96533.2|96618.9|96568.9|96623.8|96573.8|96583.2|96533.2|42
1650893980000|2022-04-25 13:39:40|96616.4|96566.4|96637.1|96587.1|96639.5|96591.9|96611.5|96566.4|42
1650893990000|2022-04-25 13:39:50|96638.4|96588.4|96636.9|96586.9|96643.6|96593.6|96631.1|96581.1|41
1650894000000|2022-04-25 13:40:00|96637.6|96587.6|96630.8|96580.8|96637.6|96600.5|96615.9|96579|44
1650894010000|2022-04-25 13:40:10|96630.4|96580.4|96629.4|96579.4|96630.4|96592.7|96613.9|96575.3|36
1650894020000|2022-04-25 13:40:20|96630.1|96580.1|96636.9|96586.9|96650.5|96613.1|96624.4|96580.1|43
1650894030000|2022-04-25 13:40:30|96636.3|96586.3|96636.7|96586.7|96652.9|96605.4|96623.3|96586.3|43
1650894040000|2022-04-25 13:40:40|96635.4|96585.4|96610.9|96585.9|96636.9|96598.9|96609.8|96584.2|38
1650894050000|2022-04-25 13:40:50|96610.7|96585.7|96609.8|96584.8|96620.8|96586.5|96605|96567.9|35
1650894060000|2022-04-25 13:41:00|96622.4|96572.4|96632.1|96607.1|96649.1|96609.2|96616.6|96572.4|44
1650894070000|2022-04-25 13:41:10|96630.5|96605.5|96623|96598|96637.7|96606.7|96617.3|96582.5|42
1650894080000|2022-04-25 13:41:20|96623.6|96598.6|96622|96572|96641.9|96607.5|96617|96572|41
1650894090000|2022-04-25 13:41:30|96621.9|96571.9|96610.2|96560.2|96621.9|96584.8|96604.8|96554.8|41
1650894100000|2022-04-25 13:41:40|96596.9|96571.9|96586.9|96536.9|96604.9|96571.9|96569|96534|38
1650894110000|2022-04-25 13:41:50|96585.7|96535.7|96586.1|96536.1|96589.1|96551|96569.1|96533.6|38
1650894120000|2022-04-25 13:42:00|96585.4|96535.4|96581.5|96556.5|96590.6|96559.2|96578.8|96535.4|40
1650894130000|2022-04-25 13:42:10|96582.1|96557.1|96587.1|96562.1|96605.4|96565.6|96582.1|96547.3|42
1650894140000|2022-04-25 13:42:20|96586.6|96561.6|96595.5|96570.5|96603.3|96570.5|96578.5|96540.5|40
1650894150000|2022-04-25 13:42:30|96595.3|96570.3|96628.6|96578.6|96634|96584|96592.4|96554.3|40
1650894160000|2022-04-25 13:42:40|96628|96578|96607.7|96557.7|96628|96585.7|96595.6|96556.7|41
1650894170000|2022-04-25 13:42:50|96608.2|96558.2|96594.5|96569.5|96609|96572.9|96594.4|96557.6|37
1650894180000|2022-04-25 13:43:00|96594.4|96569.4|96609.2|96584.2|96610.8|96585.8|96592.6|96567.6|40
1650894190000|2022-04-25 13:43:10|96608.6|96583.6|96609.3|96584.3|96611.7|96586.7|96602.3|96577.3|40
1650894200000|2022-04-25 13:43:20|96612.3|96587.3|96615.1|96590.1|96625.7|96590.1|96606.3|96575.7|41
1650894210000|2022-04-25 13:43:30|96617|96592|96608.4|96583.4|96636.5|96596.2|96604.9|96566.9|42
1650894220000|2022-04-25 13:43:40|96608.7|96583.7|96592.4|96567.4|96611.6|96586.6|96592.4|96567.4|42
1650894230000|2022-04-25 13:43:50|96590.7|96565.7|96605.2|96580.2|96612.8|96580.2|96587|96549.3|43
1650894240000|2022-04-25 13:44:00|96603.8|96578.8|96604.9|96579.9|96617.4|96582.6|96600.6|96562.9|43
1650894250000|2022-04-25 13:44:10|96605.2|96580.2|96661.6|96611.6|96661.6|96615.7|96604.9|96572.6|43
1650894260000|2022-04-25 13:44:20|96647.6|96622.6|96653.7|96628.7|96671.2|96634.6|96647.6|96609.4|44
1650894270000|2022-04-25 13:44:30|96653|96628|96654.5|96629.5|96656.5|96631.5|96652.7|96627.7|32
1650894280000|2022-04-25 13:44:40|96654.6|96629.6|96641.9|96616.9|96654.6|96629.6|96632.7|96607.7|42
1650894290000|2022-04-25 13:44:50|96642|96617|96644.4|96619.4|96648.8|96623.8|96640.5|96615.5|41
1650894300000|2022-04-25 13:45:00|96646.6|96621.6|96680.9|96655.9|96680.9|96655.9|96643.3|96618.3|43
1650894310000|2022-04-25 13:45:10|96682.9|96657.9|96702.6|96652.6|96704.7|96667.2|96682.9|96647|42
1650894320000|2022-04-25 13:45:20|96703.3|96653.3|96685.8|96660.8|96704.4|96666|96679.1|96643.1|42
1650894330000|2022-04-25 13:45:30|96682.9|96657.9|96735.3|96685.3|96735.3|96685.3|96667.9|96624.2|43
1650894340000|2022-04-25 13:45:40|96733.3|96683.3|96725.4|96675.4|96767.9|96687.7|96723.4|96651.9|44
1650894350000|2022-04-25 13:45:50|96725|96675|96741.4|96691.4|96757.6|96698.3|96721|96671|42
1650894360000|2022-04-25 13:46:00|96737.6|96687.6|96743.3|96693.3|96762.3|96714.4|96729|96687.6|43
1650894370000|2022-04-25 13:46:10|96739|96689|96734.4|96684.4|96813|96705.5|96729.8|96679.8|43
1650894380000|2022-04-25 13:46:20|96735.8|96685.8|96759.3|96709.3|96764.1|96714.1|96734.9|96684.9|38
1650894390000|2022-04-25 13:46:30|96761.8|96711.8|96763.6|96713.6|96779.9|96724.6|96760.5|96707.7|43
1650894400000|2022-04-25 13:46:40|96762.6|96712.6|96766.5|96716.5|96780.7|96721.1|96758.6|96704|42
1650894410000|2022-04-25 13:46:50|96764.3|96714.3|96802.1|96752.1|96806.2|96752.1|96763.1|96713.1|44
1650894420000|2022-04-25 13:47:00|96800.3|96750.3|96779.1|96729.1|96811|96754.8|96776.6|96726.6|42
1650894430000|2022-04-25 13:47:10|96782.1|96732.1|96813|96763|96819.6|96769.6|96782.1|96732.1|41
1650894440000|2022-04-25 13:47:20|96811.4|96761.4|96776.1|96726.1|96818.5|96766.4|96776.1|96726.1|42
1650894450000|2022-04-25 13:47:30|96772.8|96722.8|96764.4|96714.4|96783.4|96733.4|96764.4|96714.4|42
1650894460000|2022-04-25 13:47:40|96764.1|96714.1|96784.6|96734.6|96788.3|96738.3|96759.8|96709.8|43
1650894470000|2022-04-25 13:47:50|96786.1|96736.1|96766.8|96716.8|96786.1|96736.1|96748|96709.1|44
1650894480000|2022-04-25 13:48:00|96765.4|96715.4|96798.6|96748.6|96798.6|96748.6|96764.5|96714.5|43
1650894490000|2022-04-25 13:48:10|96798.8|96748.8|96827.5|96777.5|96827.5|96777.5|96784.7|96745.8|40
1650894500000|2022-04-25 13:48:20|96829.1|96779.1|96846.3|96796.3|96852|96802|96812.8|96779.1|42
1650894510000|2022-04-25 13:48:30|96860.3|96810.3|96870.8|96820.8|96873.4|96823.4|96860.3|96810.3|44
1650894520000|2022-04-25 13:48:40|96867.5|96817.5|96876.1|96826.1|96876.5|96826.5|96861.7|96811.7|42
1650894530000|2022-04-25 13:48:50|96877.1|96827.1|96872.7|96822.7|96890.6|96850.8|96869.7|96819.7|43
1650894540000|2022-04-25 13:49:00|96870.5|96820.5|96858.9|96808.9|96879|96829|96858.9|96808.9|42
1650894550000|2022-04-25 13:49:10|96855.8|96805.8|96837.1|96787.1|96864.9|96825.3|96820.3|96786.2|40
1650894560000|2022-04-25 13:49:20|96837.2|96787.2|96810.1|96785.1|96837.2|96796.5|96810.1|96773.6|37
1650894570000|2022-04-25 13:49:30|96810|96785|96825.8|96775.8|96837.5|96795.8|96810|96771.7|36
1650894580000|2022-04-25 13:49:40|96821.9|96771.9|96821.9|96771.9|96821.9|96771.9|96821.9|96771.9|1
1650894640000|2022-04-25 13:50:40|96758.1|96708.1|96748.8|96723.8|96761|96723.8|96743.6|96707.5|32
1650894650000|2022-04-25 13:50:50|96748|96723|96746.4|96696.4|96761.4|96728.5|96735.6|96696.4|44
1650894660000|2022-04-25 13:51:00|96748|96698|96731|96681|96749.9|96699.9|96729.8|96679.8|41
1650894670000|2022-04-25 13:51:10|96718.6|96668.6|96723.1|96673.1|96726.1|96676.1|96709|96659|44
1650894680000|2022-04-25 13:51:20|96723.4|96673.4|96728.1|96678.1|96742.2|96692.4|96712.4|96673.4|43
1650894690000|2022-04-25 13:51:30|96727.9|96677.9|96713|96688|96733.9|96693.4|96711.8|96677.5|39
1650894700000|2022-04-25 13:51:40|96713.3|96688.3|96722.8|96672.8|96730|96692.3|96704.9|96670.5|40
1650894710000|2022-04-25 13:51:50|96722.4|96672.4|96717.2|96692.2|96723.4|96692.2|96708.9|96672.4|41
1650894720000|2022-04-25 13:52:00|96715.1|96690.1|96717.1|96692.1|96720.7|96695.7|96714.2|96689.2|39
1650894730000|2022-04-25 13:52:10|96717.5|96692.5|96714.2|96689.2|96718.2|96693.2|96707.8|96682.8|39
1650894740000|2022-04-25 13:52:20|96714.3|96689.3|96724.4|96674.4|96734.9|96698.2|96710.8|96674.4|38
1650894750000|2022-04-25 13:52:30|96723.7|96673.7|96712.4|96687.4|96727.2|96692.9|96711.1|96673.7|42
1650894760000|2022-04-25 13:52:40|96712.7|96687.7|96752.2|96702.2|96752.2|96713.9|96712.7|96686.8|41
1650894770000|2022-04-25 13:52:50|96751.1|96701.1|96732.2|96707.2|96753.5|96714|96728.8|96690.2|40
1650894780000|2022-04-25 13:53:00|96729.7|96704.7|96753.8|96703.8|96754|96716|96728.4|96703.4|37
1650894790000|2022-04-25 13:53:10|96753.9|96703.9|96778.8|96753.8|96778.8|96753.8|96741.1|96703.9|31
1650894860000|2022-04-25 13:54:20|96789.1|96739.1|96793.8|96743.8|96793.8|96743.8|96786.4|96736.4|39
1650894870000|2022-04-25 13:54:30|96794.4|96744.4|96790.9|96740.9|96797.8|96747.8|96790.9|96740.9|37
1650894880000|2022-04-25 13:54:40|96791.3|96741.3|96789.9|96739.9|96793.6|96743.6|96784.8|96734.8|41
1650894890000|2022-04-25 13:54:50|96791.7|96741.7|96791.3|96741.3|96798.2|96748.2|96790.6|96740.6|42
1650894900000|2022-04-25 13:55:00|96791.8|96741.8|96813.3|96763.3|96813.7|96773.5|96783.1|96741.8|39
1650894910000|2022-04-25 13:55:10|96813.6|96763.6|96815.5|96765.5|96817.4|96767.4|96809.5|96759.5|40
1650894920000|2022-04-25 13:55:20|96814|96764|96807.5|96757.5|96815.6|96765.6|96806|96756|35
1650894930000|2022-04-25 13:55:30|96807.6|96757.6|96814.9|96764.9|96816.8|96766.8|96807.3|96757.3|40
1650894940000|2022-04-25 13:55:40|96814.6|96764.6|96773.6|96723.6|96814.7|96773.5|96758.2|96722.9|40
1650894950000|2022-04-25 13:55:50|96773.9|96723.9|96784.8|96734.8|96793.8|96743.8|96754|96714.6|43
1650894960000|2022-04-25 13:56:00|96782.7|96732.7|96803.3|96753.3|96803.5|96753.5|96774.7|96724.7|45
1650894970000|2022-04-25 13:56:10|96804.3|96754.3|96784.5|96734.5|96805.1|96755.1|96783.8|96733.8|42
1650894980000|2022-04-25 13:56:20|96782.4|96732.4|96777.3|96727.3|96782.5|96732.5|96762.2|96712.2|44
1650894990000|2022-04-25 13:56:30|96781.9|96731.9|96779.2|96729.2|96788|96738|96778.4|96728.4|41
1650895000000|2022-04-25 13:56:40|96778.3|96728.3|96787.6|96737.6|96787.9|96737.9|96778.3|96728.3|38
1650895010000|2022-04-25 13:56:50|96787.5|96737.5|96805.5|96755.5|96808.5|96765.3|96786.9|96736.9|39
1650895020000|2022-04-25 13:57:00|96805.1|96755.1|96806.6|96756.6|96807.3|96757.3|96804.8|96754.8|6
1650895080000|2022-04-25 13:58:00|96788.4|96738.4|96799.9|96749.9|96810.3|96760.3|96764.1|96735|35
1650895090000|2022-04-25 13:58:10|96797.4|96747.4|96815.7|96765.7|96818.1|96768.1|96794.4|96744.4|42
1650895100000|2022-04-25 13:58:20|96816.8|96766.8|96849.8|96799.8|96850.7|96800.7|96812|96762|41
1650895110000|2022-04-25 13:58:30|96846.7|96796.7|96809|96759|96846.7|96796.7|96809|96759|41
1650895120000|2022-04-25 13:58:40|96812.3|96762.3|96800.6|96750.6|96813.1|96765.5|96785.9|96743.8|44
1650895130000|2022-04-25 13:58:50|96800.1|96750.1|96801|96751|96805.9|96755.9|96797.9|96747.9|40
1650895140000|2022-04-25 13:59:00|96800.1|96750.1|96782.4|96732.4|96805|96755|96782.4|96732.4|44
1650895150000|2022-04-25 13:59:10|96784.4|96734.4|96794.7|96744.7|96797.7|96747.7|96763.2|96731|43
1650895160000|2022-04-25 13:59:20|96795|96745|96781.6|96731.6|96797.3|96747.3|96780.5|96730.5|42
1650895170000|2022-04-25 13:59:30|96783.1|96733.1|96814.4|96764.4|96816.5|96766.5|96781.3|96731.3|42
1650895180000|2022-04-25 13:59:40|96814.6|96764.6|96810.1|96760.1|96815.6|96765.6|96803.3|96753.3|41
1650895190000|2022-04-25 13:59:50|96810|96760|96806.3|96756.3|96810.1|96760.1|96806.1|96756.1|36
1650895200000|2022-04-25 14:00:00|96807.3|96757.3|96834.2|96784.2|96855.3|96805.3|96806.2|96756.2|44
1650895210000|2022-04-25 14:00:10|96835|96785|96824.7|96774.7|96835.9|96785.9|96809.9|96759.9|41
1650895220000|2022-04-25 14:00:20|96824.2|96774.2|96824.8|96774.8|96831.7|96781.7|96824.2|96774.2|43
1650895230000|2022-04-25 14:00:30|96824.6|96774.6|96820.7|96770.7|96826.2|96776.2|96820.5|96770.5|35
1650895240000|2022-04-25 14:00:40|96821|96771|96835.3|96785.3|96841.1|96798.1|96819.7|96769.7|42
1650895250000|2022-04-25 14:00:50|96828.1|96803.1|96842.6|96792.6|96850|96813|96828.1|96791.2|40
1650895260000|2022-04-25 14:01:00|96842|96792|96846.4|96796.4|96846.4|96806.6|96824.5|96791.9|27
1650895270000|2022-04-25 14:01:10|96866.9|96816.9|96851.5|96801.5|96866.9|96816.9|96834.8|96793.5|43
1650895280000|2022-04-25 14:01:20|96852.1|96802.1|96856.4|96806.4|96858.5|96817.1|96842.1|96799.9|40
1650895290000|2022-04-25 14:01:30|96856.6|96806.6|96837.2|96812.2|96856.6|96813.3|96827.2|96801.7|41
1650895300000|2022-04-25 14:01:40|96832.3|96807.3|96827.5|96802.5|96834.4|96809.4|96827.5|96802.5|40
1650895310000|2022-04-25 14:01:50|96824.1|96799.1|96831|96806|96840.4|96809.1|96816.8|96784.7|42
1650895320000|2022-04-25 14:02:00|96831.2|96806.2|96852.9|96802.9|96853.4|96811.4|96826.5|96795.9|44
1650895330000|2022-04-25 14:02:10|96853.4|96803.4|96834.9|96809.9|96854.7|96820.8|96834.9|96803.1|35
1650895340000|2022-04-25 14:02:20|96834.2|96809.2|96859.5|96809.5|96859.5|96813.4|96834.2|96799.6|38
1650895350000|2022-04-25 14:02:30|96862.4|96812.4|96838.2|96813.2|96862.4|96825.3|96833.2|96796.1|42
1650895360000|2022-04-25 14:02:40|96839.7|96814.7|96851.4|96801.4|96855.3|96815.6|96834.5|96797|43
1650895370000|2022-04-25 14:02:50|96849.5|96799.5|96811.2|96786.2|96850.1|96803.2|96811.2|96770.7|44
1650895380000|2022-04-25 14:03:00|96825.1|96775.1|96817.7|96767.7|96829.5|96780|96803.8|96766.7|39
1650895390000|2022-04-25 14:03:10|96816.8|96766.8|96807.8|96757.8|96818.9|96768.9|96807.8|96757.8|38
1650895400000|2022-04-25 14:03:20|96807.7|96757.7|96823|96773|96823|96779.1|96797.8|96757.6|36
1650895410000|2022-04-25 14:03:30|96826.1|96776.1|96829.5|96779.5|96833.5|96790.5|96810.7|96771|41
1650895420000|2022-04-25 14:03:40|96828.3|96778.3|96832.5|96782.5|96835.3|96785.3|96826.5|96776.5|36
1650895430000|2022-04-25 14:03:50|96834.2|96784.2|96823.4|96798.4|96837.8|96801.5|96822.4|96780.9|38
1650895440000|2022-04-25 14:04:00|96824.7|96799.7|96833.7|96808.7|96835.2|96810.2|96824.7|96799.7|41
1650895450000|2022-04-25 14:04:10|96833.6|96808.6|96823.7|96798.7|96837.8|96812.8|96823.3|96798.3|41
1650895460000|2022-04-25 14:04:20|96824.7|96799.7|96833.2|96783.2|96833.7|96800.2|96817.7|96783.2|41
1650895470000|2022-04-25 14:04:30|96816.5|96791.5|96854.4|96804.4|96854.4|96811.4|96809.8|96784.8|40
1650895480000|2022-04-25 14:04:40|96852.6|96802.6|96838.1|96813.1|96852.6|96821.6|96837.6|96802.6|40
1650895490000|2022-04-25 14:04:50|96837.5|96812.5|96832.8|96807.8|96840.3|96815.3|96828.7|96803.7|41
1650895500000|2022-04-25 14:05:00|96833.3|96808.3|96840.4|96815.4|96841.9|96816.9|96832.1|96807.1|37
1650895510000|2022-04-25 14:05:10|96838.8|96813.8|96842.3|96817.3|96852.6|96827.6|96838.8|96813.8|38
1650895520000|2022-04-25 14:05:20|96842.4|96817.4|96837.7|96812.7|96842.4|96817.4|96837.7|96812.7|34
1650895530000|2022-04-25 14:05:30|96837.2|96812.2|96848|96823|96848|96823|96837.2|96812.2|34
1650895540000|2022-04-25 14:05:40|96848.1|96823.1|96853|96828|96858.5|96833.5|96846.7|96821.7|38
1650895550000|2022-04-25 14:05:50|96852.9|96827.9|96854.3|96829.3|96854.5|96829.5|96847.2|96822.2|35
1650895610000|2022-04-25 14:06:50|96835.7|96810.7|96831.6|96806.6|96835.7|96810.7|96831.5|96806.5|5
1650895620000|2022-04-25 14:07:00|96834.8|96809.8|96829.3|96804.3|96835.1|96810.1|96828.1|96803.1|40
1650895630000|2022-04-25 14:07:10|96829.1|96804.1|96838|96813|96844.5|96819.5|96827.1|96802.1|42
1650895640000|2022-04-25 14:07:20|96837.8|96812.8|96837.7|96812.7|96840.9|96815.9|96832.8|96807.8|40
1650895650000|2022-04-25 14:07:30|96839.1|96814.1|96841.5|96816.5|96844.1|96819.1|96837.6|96812.6|40
1650895660000|2022-04-25 14:07:40|96841.7|96816.7|96840.3|96815.3|96847.3|96822.3|96830.9|96805.9|40
1650895670000|2022-04-25 14:07:50|96840.1|96815.1|96822.2|96772.2|96840.9|96815.9|96808.9|96772.2|43
1650895680000|2022-04-25 14:08:00|96823.3|96773.3|96814.4|96764.4|96824.2|96792.6|96805|96762.3|43
1650895690000|2022-04-25 14:08:10|96814.3|96764.3|96811.9|96786.9|96816.6|96786.9|96800.2|96762.1|40
1650895700000|2022-04-25 14:08:20|96814.8|96789.8|96814.7|96789.7|96829.9|96791.7|96810.3|96773.8|42
1650895710000|2022-04-25 14:08:30|96815.5|96790.5|96811.7|96786.7|96817.7|96792.7|96810.6|96785.6|40
1650895720000|2022-04-25 14:08:40|96811.4|96786.4|96817|96792|96829.2|96792.4|96811.4|96778.3|39
1650895730000|2022-04-25 14:08:50|96816.1|96791.1|96824.2|96799.2|96824.2|96799.2|96812.5|96787.5|37
1650895740000|2022-04-25 14:09:00|96823.2|96798.2|96830.9|96805.9|96836|96805.9|96820.3|96784.4|36
1650895750000|2022-04-25 14:09:10|96831|96806|96855.3|96830.3|96856.7|96831.7|96831|96806|39
1650895760000|2022-04-25 14:09:20|96854.6|96829.6|96846.6|96796.6|96870.7|96832.4|96845.8|96795.8|41
1650895770000|2022-04-25 14:09:30|96844.8|96794.8|96844.2|96794.2|96846.3|96809.5|96830.6|96790.1|43
1650895780000|2022-04-25 14:09:40|96843.2|96793.2|96848.7|96798.7|96852.5|96802.5|96842.7|96792.7|41
1650895790000|2022-04-25 14:09:50|96848.4|96798.4|96843|96793|96856.8|96806.8|96841.1|96791.1|43
1650895800000|2022-04-25 14:10:00|96843.6|96793.6|96825.9|96775.9|96845.8|96795.8|96823.7|96773.7|43
1650895810000|2022-04-25 14:10:10|96825.8|96775.8|96851.9|96801.9|96853.9|96803.9|96825.2|96775.2|38
1650895820000|2022-04-25 14:10:20|96852|96802|96857.4|96807.4|96857.4|96807.4|96845.6|96795.6|32
1650895830000|2022-04-25 14:10:30|96858.8|96808.8|96858.8|96808.8|96858.8|96808.8|96858.8|96808.8|1
1650895880000|2022-04-25 14:11:20|96810.3|96760.3|96810.3|96760.3|96810.3|96760.3|96810.3|96760.3|1
1650895890000|2022-04-25 14:11:30|96810.9|96760.9|96818.4|96768.4|96827.5|96777.5|96810.5|96760.5|40
1650895900000|2022-04-25 14:11:40|96820.5|96770.5|96804.6|96779.6|96820.5|96779.9|96803.1|96766.4|39
1650895910000|2022-04-25 14:11:50|96805.3|96780.3|96825.6|96800.6|96836.4|96800.9|96805.3|96773.4|41
1650895920000|2022-04-25 14:12:00|96825|96800|96846.3|96821.3|96850.1|96821.4|96825|96786.1|43
1650895930000|2022-04-25 14:12:10|96846.7|96821.7|96852.2|96827.2|96870|96831.6|96846.7|96808.6|39
1650895940000|2022-04-25 14:12:20|96852.7|96827.7|96879.6|96829.6|96881|96840.6|96851.1|96824|43
1650895950000|2022-04-25 14:12:30|96880.1|96830.1|96879.5|96829.5|96882|96844.9|96863.4|96826.9|38
1650895960000|2022-04-25 14:12:40|96879.9|96829.9|96883.7|96858.7|96883.7|96858.7|96864.3|96828.8|43
1650895970000|2022-04-25 14:12:50|96883|96858|96922.4|96897.4|96940.6|96901.8|96881.8|96856.8|41
1650895980000|2022-04-25 14:13:00|96937.5|96887.5|96938.7|96913.7|96946.2|96913.8|96921.5|96887.5|42
1650895990000|2022-04-25 14:13:10|96938.5|96913.5|96943.6|96918.6|96964.9|96928.6|96938|96908.7|40
1650896000000|2022-04-25 14:13:20|96945.6|96920.6|96933.1|96883.1|96957.7|96920.6|96926.8|96882.2|40
1650896010000|2022-04-25 14:13:30|96933.3|96883.3|96935|96885|96938.9|96894.4|96918.8|96881.3|36
1650896020000|2022-04-25 14:13:40|96937.4|96887.4|96943.6|96893.6|96954.7|96916.6|96933.1|96883.1|43
1650896030000|2022-04-25 14:13:50|96943.8|96893.8|96908.4|96883.4|96945.7|96895.7|96906.6|96874.6|39
1650896040000|2022-04-25 14:14:00|96909.3|96884.3|96916.7|96891.7|96929.6|96904.6|96906.9|96881.9|41
1650896050000|2022-04-25 14:14:10|96930|96880|96904.8|96854.8|96930.9|96890.8|96891.7|96846.4|27
1650896060000|2022-04-25 14:14:20|96910.3|96860.3|96905.2|96855.2|96910.3|96860.3|96899.9|96849.9|13
1650896070000|2022-04-25 14:14:30|96905.5|96855.5|96895.4|96870.4|96909.1|96877.7|96895.4|96851.8|40
1650896080000|2022-04-25 14:14:40|96887.5|96862.5|96912.7|96862.7|96912.7|96874.9|96887.5|96849.3|38
1650896090000|2022-04-25 14:14:50|96913.3|96863.3|96895.4|96870.4|96913.3|96871|96895.4|96854.2|38
1650896100000|2022-04-25 14:15:00|96894.3|96869.3|96889.9|96864.9|96900.3|96872.7|96881|96849.8|38
1650896110000|2022-04-25 14:15:10|96890.1|96865.1|96882.3|96857.3|96898.3|96865.3|96878.8|96839.5|39
1650896120000|2022-04-25 14:15:20|96882.2|96857.2|96878.4|96853.4|96896.7|96858.7|96875.9|96846.7|38
1650896130000|2022-04-25 14:15:30|96879.5|96854.5|96883.8|96858.8|96891.5|96865.7|96878.8|96840.9|37
1650896140000|2022-04-25 14:15:40|96883.9|96858.9|96882.9|96857.9|96889|96864|96881.6|96856.6|34
1650896150000|2022-04-25 14:15:50|96882.7|96857.7|96884.2|96859.2|96884.3|96859.3|96882.5|96857.5|19
1650896160000|2022-04-25 14:16:00|96884.1|96859.1|96881.4|96856.4|96887.8|96862.8|96880|96855|35
1650896170000|2022-04-25 14:16:10|96880.3|96855.3|96875.5|96850.5|96884.8|96856.2|96871.2|96832.2|40
1650896180000|2022-04-25 14:16:20|96874.8|96849.8|96878.4|96853.4|96889.7|96855.9|96874.4|96835.8|38
1650896190000|2022-04-25 14:16:30|96875.5|96850.5|96885.8|96860.8|96900|96861.3|96875.5|96836|42
1650896200000|2022-04-25 14:16:40|96897.5|96847.5|96915.2|96865.2|96915.2|96867.9|96885.5|96847.5|41
1650896210000|2022-04-25 14:16:50|96914.9|96864.9|96916.5|96891.5|96922.1|96891.5|96902.9|96864.6|37
1650896220000|2022-04-25 14:17:00|96917|96892|96932.9|96882.9|96937.1|96898.7|96916.7|96882.9|39
1650896230000|2022-04-25 14:17:10|96933.1|96883.1|96932.8|96907.8|96943.9|96907.8|96917.3|96870|41
1650896240000|2022-04-25 14:17:20|96945.6|96895.6|96927|96902|96948.1|96902.6|96924|96886.3|42
1650896250000|2022-04-25 14:17:30|96927.3|96902.3|96933.8|96908.8|96933.8|96908.8|96920.2|96895.2|36
1650896260000|2022-04-25 14:17:40|96933.9|96908.9|96942.6|96892.6|96944.6|96916|96930.4|96889.5|43
1650896270000|2022-04-25 14:17:50|96941.5|96891.5|96941.7|96891.7|96944.7|96894.7|96940.7|96890.7|37
1650896280000|2022-04-25 14:18:00|96942.1|96892.1|96931.8|96881.8|96942.1|96892.1|96912.6|96877.6|36
1650896290000|2022-04-25 14:18:10|96931.4|96881.4|96922.6|96897.6|96936|96900.4|96917.5|96881.4|37
1650896300000|2022-04-25 14:18:20|96925.4|96900.4|96920.5|96895.5|96925.4|96900.4|96915.2|96890.2|43
1650896310000|2022-04-25 14:18:30|96920.4|96895.4|96938.9|96888.9|96938.9|96895.5|96919.4|96878.2|27
1650896370000|2022-04-25 14:19:30|96951.3|96926.3|96936.5|96886.5|96951.3|96926.3|96936.5|96886.5|6
1650896380000|2022-04-25 14:19:40|96935.9|96885.9|96945|96895|96948.6|96898.6|96935.9|96885.9|40
1650896390000|2022-04-25 14:19:50|96944.3|96894.3|96948.3|96898.3|96948.3|96898.3|96929.5|96879.5|42
1650896400000|2022-04-25 14:20:00|96948.4|96898.4|96937.2|96887.2|96948.4|96898.4|96933.5|96883.5|42
1650896410000|2022-04-25 14:20:10|96937.1|96887.1|96921.9|96871.9|96937.9|96887.9|96914.3|96864.3|40
1650896420000|2022-04-25 14:20:20|96922.2|96872.2|96936.1|96886.1|96940|96890.8|96915.8|96872.2|44
1650896430000|2022-04-25 14:20:30|96936|96886|96949.1|96899.1|96950.7|96900.7|96934.2|96884.2|43
1650896440000|2022-04-25 14:20:40|96949.8|96899.8|96955.1|96905.1|96958.5|96908.5|96947.7|96897.7|42
1650896450000|2022-04-25 14:20:50|96951.4|96901.4|96949|96924|96963.6|96926.4|96943.8|96900.1|43
1650896460000|2022-04-25 14:21:00|96948.3|96923.3|96947.7|96897.7|96949.2|96924.1|96945.7|96896.3|40
1650896470000|2022-04-25 14:21:10|96948.2|96898.2|96947.9|96922.9|96962.1|96924.2|96943|96893|41
1650896480000|2022-04-25 14:21:20|96949.7|96924.7|96983.3|96958.3|96988.5|96963.5|96949.7|96924.7|43
1650896490000|2022-04-25 14:21:30|96983.5|96958.5|97003.8|96953.8|97004.4|96964.7|96983.4|96949.5|33
1650896500000|2022-04-25 14:21:40|97003.6|96953.6|96988.4|96963.4|97003.6|96970|96983.8|96941.1|38
1650896510000|2022-04-25 14:21:50|96987.9|96962.9|96990.4|96965.4|96990.4|96965.4|96985.5|96960.5|40
1650896520000|2022-04-25 14:22:00|96990.5|96965.5|97000|96975|97005.5|96975|96987.3|96948.6|41
1650896530000|2022-04-25 14:22:10|96997.9|96972.9|97008.2|96983.2|97008.4|96983.4|96993.7|96968.7|41
1650896540000|2022-04-25 14:22:20|97008.9|96983.9|97014.3|96989.3|97015.9|96990.9|97000.3|96975.3|38
1650896550000|2022-04-25 14:22:30|97016|96991|97014.1|96989.1|97023.1|96996.2|97006.3|96972.5|39
1650896560000|2022-04-25 14:22:40|97014.2|96989.2|97006.1|96981.1|97030.1|96991.1|97004.7|96979.1|36
1650896570000|2022-04-25 14:22:50|97006.7|96981.7|96984.5|96934.5|97015.3|96981.9|96983.4|96933.4|29
1650896580000|2022-04-25 14:23:00|96985.1|96935.1|96969.5|96919.5|96985.1|96938|96945.4|96903.5|43
1650896590000|2022-04-25 14:23:10|96968.6|96918.6|96956.3|96906.3|96971.9|96924.9|96945.7|96905.7|44
1650896600000|2022-04-25 14:23:20|96954.3|96904.3|96976.2|96926.2|96976.4|96926.4|96953.9|96903.9|38
1650896610000|2022-04-25 14:23:30|96976.4|96926.4|96945|96920|96976.8|96926.8|96943.8|96904.7|40
1650896620000|2022-04-25 14:23:40|96945.2|96920.2|96939.1|96914.1|96958.8|96920.4|96936.2|96892.3|39
1650896630000|2022-04-25 14:23:50|96939.8|96914.8|96922|96897|96955.4|96917.2|96921.6|96896.6|36
1650896640000|2022-04-25 14:24:00|96922.6|96897.6|96916.2|96866.2|96924.1|96898.9|96914.2|96864.2|41
1650896650000|2022-04-25 14:24:10|96915.8|96865.8|96895.9|96845.9|96916.1|96879.4|96869.9|96834.4|43
1650896660000|2022-04-25 14:24:20|96894.9|96844.9|96897.2|96847.2|96901|96852.9|96877.4|96836.5|43
1650896670000|2022-04-25 14:24:30|96896.3|96846.3|96897.7|96847.7|96902.8|96862|96887|96840.9|41
1650896680000|2022-04-25 14:24:40|96894.2|96844.2|96866.4|96841.4|96895.6|96854.4|96865.9|96840.9|38
1650896690000|2022-04-25 14:24:50|96866.2|96841.2|96888.4|96863.4|96900.6|96864.9|96862.8|96837.8|42
1650896700000|2022-04-25 14:25:00|96901.1|96851.1|96880.8|96830.8|96901.1|96851.1|96876|96830.8|20
1650896760000|2022-04-25 14:26:00|96884.9|96834.9|96894.1|96844.1|96901.2|96857.1|96882.1|96834.6|14
1650896770000|2022-04-25 14:26:10|96894.2|96844.2|96911.4|96861.4|96911.9|96862|96883.5|96833.5|42
1650896780000|2022-04-25 14:26:20|96908.2|96858.2|96899|96849|96908.2|96858.2|96894.7|96844.7|43
1650896790000|2022-04-25 14:26:30|96897.4|96847.4|96888.9|96838.9|96898.1|96848.1|96888.4|96838.4|35
1650896800000|2022-04-25 14:26:40|96888.8|96838.8|96888.9|96838.9|96896|96846|96882.1|96832.1|40
1650896810000|2022-04-25 14:26:50|96890.2|96840.2|96911.6|96861.6|96911.6|96861.6|96889.6|96839.6|25
1650896870000|2022-04-25 14:27:50|96884.6|96859.6|96889.7|96839.7|96891|96860.1|96873.1|96839.1|11
1650896880000|2022-04-25 14:28:00|96888.4|96838.4|96886.3|96836.3|96891.4|96841.4|96882.6|96832.6|38
1650896890000|2022-04-25 14:28:10|96883.9|96833.9|96885.4|96835.4|96888.6|96838.6|96877.8|96827.8|42
1650896900000|2022-04-25 14:28:20|96885.5|96835.5|96886.3|96861.3|96900.5|96861.3|96878.2|96835.5|41
1650896910000|2022-04-25 14:28:30|96886.4|96861.4|96906.4|96856.4|96906.4|96871.1|96886.4|96851.5|35
1650896920000|2022-04-25 14:28:40|96907.4|96857.4|96913.3|96863.3|96915.7|96865.7|96902.8|96852.8|43
1650896930000|2022-04-25 14:28:50|96913.4|96863.4|96916.6|96866.6|96917.7|96867.7|96911.6|96861.6|35
1650896940000|2022-04-25 14:29:00|96917.4|96867.4|96935.2|96885.2|96942.4|96905.4|96917.4|96867.4|38
1650896950000|2022-04-25 14:29:10|96920|96895|96919.2|96894.2|96933.2|96900.7|96918|96881.5|40
1650896960000|2022-04-25 14:29:20|96917.3|96892.3|96951.6|96901.6|96951.6|96914|96916.1|96877.5|40
1650896970000|2022-04-25 14:29:30|96950.3|96900.3|96932.3|96907.3|96950.3|96913|96932|96898.9|32
1650896980000|2022-04-25 14:29:40|96932.5|96907.5|96939.3|96914.3|96948.3|96914.3|96930.3|96891.4|35
1650896990000|2022-04-25 14:29:50|96952.1|96902.1|96944.5|96894.5|96953.6|96915.5|96938.7|96890.1|40
1650897000000|2022-04-25 14:30:00|96944.3|96894.3|96957.3|96907.3|96963.5|96920.2|96944.3|96894.3|22
1650897060000|2022-04-25 14:31:00|96913.2|96888.2|96938.1|96888.1|96941.8|96898.7|96913.2|96888.1|13
1650897070000|2022-04-25 14:31:10|96938.6|96888.6|96926.7|96876.7|96941.5|96907.2|96923.5|96873.5|41
1650897080000|2022-04-25 14:31:20|96927|96877|96922.7|96897.7|96933.7|96897.7|96917.5|96877|37
1650897090000|2022-04-25 14:31:30|96921.8|96896.8|96922.1|96897.1|96924|96899|96921.8|96896.8|35
1650897100000|2022-04-25 14:31:40|96921.7|96896.7|96908.7|96883.7|96928.7|96896.7|96907|96871|43
1650897110000|2022-04-25 14:31:50|96907.4|96882.4|96871.5|96846.5|96914.7|96882.4|96870.3|96833.8|44
1650897120000|2022-04-25 14:32:00|96875.2|96850.2|96873.2|96848.2|96888.5|96856.1|96862.4|96828.9|43
1650897130000|2022-04-25 14:32:10|96874.8|96849.8|96868.8|96818.8|96884.9|96851.4|96868.8|96818.8|42
1650897140000|2022-04-25 14:32:20|96867.3|96817.3|96885.7|96835.7|96885.7|96845.4|96853.3|96817.3|41
1650897150000|2022-04-25 14:32:30|96886.2|96836.2|96865.9|96815.9|96886.2|96851.3|96856.1|96815.9|44
1650897160000|2022-04-25 14:32:40|96867.9|96817.9|96877|96827|96880.7|96830.7|96867.3|96817.3|41
1650897170000|2022-04-25 14:32:50|96880.1|96830.1|96885.3|96835.3|96888.8|96838.8|96880.1|96830.1|40
1650897180000|2022-04-25 14:33:00|96883.8|96833.8|96888.4|96838.4|96892.5|96842.5|96878.8|96828.8|44
1650897190000|2022-04-25 14:33:10|96885.6|96835.6|96874.5|96849.5|96891.3|96850.5|96874.5|96835.6|40
1650897200000|2022-04-25 14:33:20|96874.8|96849.8|96911.8|96861.8|96911.8|96861.8|96874.8|96838.2|34
1650897210000|2022-04-25 14:33:30|96912.3|96862.3|96915.1|96865.1|96918.6|96868.6|96910|96860|33
1650897220000|2022-04-25 14:33:40|96917.1|96867.1|96931.6|96881.6|96931.7|96887.1|96907.4|96867.1|39
1650897230000|2022-04-25 14:33:50|96932.3|96882.3|96973.4|96923.4|96978.1|96928.1|96932.3|96882.3|40
1650897240000|2022-04-25 14:34:00|96973.1|96923.1|96976.5|96926.5|96979.6|96929.6|96970.9|96920.9|42
1650897250000|2022-04-25 14:34:10|96970.6|96920.6|96957.2|96907.2|96971.7|96934.9|96944.8|96903.8|42
1650897260000|2022-04-25 14:34:20|96956.2|96906.2|96945.2|96895.2|96956.4|96911|96928.9|96893.9|43
1650897270000|2022-04-25 14:34:30|96944.9|96894.9|96930.4|96880.4|96945.5|96895.5|96930.4|96880.4|38
1650897280000|2022-04-25 14:34:40|96926.8|96876.8|96927.2|96877.2|96936.8|96896.9|96909.8|96870.5|43
1650897290000|2022-04-25 14:34:50|96930.5|96880.5|96906.3|96881.3|96932.3|96892.9|96903.4|96855.3|39
1650897300000|2022-04-25 14:35:00|96906.8|96881.8|96907|96882|96919.2|96882|96894.9|96856.7|42
1650897310000|2022-04-25 14:35:10|96911.7|96886.7|96910.4|96885.4|96923.6|96897.7|96910.3|96873.5|39
1650897320000|2022-04-25 14:35:20|96910.7|96885.7|96911.9|96886.9|96916|96891|96909.5|96884.5|39
1650897330000|2022-04-25 14:35:30|96910.2|96885.2|96912.8|96887.8|96915.5|96890.5|96909.4|96884.4|38
1650897340000|2022-04-25 14:35:40|96913.5|96888.5|96903.9|96878.9|96913.6|96888.6|96900|96875|39
1650897350000|2022-04-25 14:35:50|96901.2|96876.2|96894.5|96869.5|96911.9|96877.9|96892.8|96853.9|42
1650897360000|2022-04-25 14:36:00|96893.3|96868.3|96896.5|96871.5|96901.5|96876.5|96892.4|96867.4|43
1650897370000|2022-04-25 14:36:10|96898.3|96873.3|96893.5|96868.5|96905.2|96880.2|96892.1|96867.1|43
1650897380000|2022-04-25 14:36:20|96892.8|96867.8|96897.6|96872.6|96897.6|96872.6|96886.3|96861.3|35
1650897390000|2022-04-25 14:36:30|96897.1|96872.1|96900.1|96875.1|96922.3|96884.3|96897.1|96865.9|40
1650897400000|2022-04-25 14:36:40|96900|96875|96889.8|96839.8|96900.1|96875.1|96889.1|96839.1|36
1650897410000|2022-04-25 14:36:50|96890.4|96840.4|96890.3|96840.3|96897.1|96847.1|96889.5|96839.5|40
1650897420000|2022-04-25 14:37:00|96891.6|96841.6|96903.3|96853.3|96905.9|96855.9|96889|96839|42
1650897430000|2022-04-25 14:37:10|96907.1|96857.1|96884.2|96859.2|96910.5|96873.2|96883.8|96855.7|43
1650897440000|2022-04-25 14:37:20|96883.2|96858.2|96893.9|96868.9|96907.9|96871.7|96883.2|96849.2|40
1650897450000|2022-04-25 14:37:30|96894.5|96869.5|96889.1|96864.1|96898|96873|96889.1|96864.1|40
1650897460000|2022-04-25 14:37:40|96888.9|96863.9|96899.1|96874.1|96899.2|96874.2|96888.1|96863.1|37
1650897470000|2022-04-25 14:37:50|96898.8|96873.8|96898|96873|96898.8|96873.8|96898|96873|2
1650897530000|2022-04-25 14:38:50|96967.5|96917.5|96975.2|96925.2|96976.6|96926.6|96965.2|96915.2|35
1650897540000|2022-04-25 14:39:00|96976|96926|96986.8|96936.8|96988.8|96938.8|96974.9|96924.9|41
1650897550000|2022-04-25 14:39:10|96987.2|96937.2|97003.9|96953.9|97007.5|96959.6|96975.8|96925.8|38
1650897560000|2022-04-25 14:39:20|97004.1|96954.1|97004|96954|97004.1|96954.1|96992|96942|41
1650897570000|2022-04-25 14:39:30|97005.9|96955.9|96997.6|96947.6|97008.3|96958.3|96992.9|96942.9|39
1650897580000|2022-04-25 14:39:40|96996.9|96946.9|96990.9|96965.9|97005.1|96965.9|96990.9|96945.4|43
1650897590000|2022-04-25 14:39:50|96991.6|96966.6|97008.8|96958.8|97008.8|96966.6|96987.9|96949.4|38
1650897600000|2022-04-25 14:40:00|97009.1|96959.1|97000.1|96975.1|97012.2|96975.3|96999.5|96952.2|42
1650897610000|2022-04-25 14:40:10|97000.4|96975.4|97013.4|96963.4|97021.4|96983.1|97000.4|96962.4|39
1650897620000|2022-04-25 14:40:20|97013.2|96963.2|97007.5|96957.5|97013.7|96976|96994.3|96955.5|39
1650897630000|2022-04-25 14:40:30|97007.4|96957.4|96981.2|96956.2|97007.4|96975.9|96981.2|96956.1|37
1650897640000|2022-04-25 14:40:40|96981.3|96956.3|96964.3|96939.3|96987.2|96956.3|96963.7|96930.4|23
1650897650000|2022-04-25 14:40:50|96977.2|96927.2|96976.1|96951.1|96977.2|96951.1|96957.8|96925.8|10
1650897660000|2022-04-25 14:41:00|96974|96949|96972|96947|96974.9|96949.9|96963.4|96938.4|42
1650897670000|2022-04-25 14:41:10|96971.9|96946.9|96989.8|96964.8|96990.1|96965.1|96971.2|96946.2|43
1650897680000|2022-04-25 14:41:20|96990.7|96965.7|96998.8|96973.8|97001.7|96976.7|96989.2|96964.2|40
1650897690000|2022-04-25 14:41:30|96998.4|96973.4|96993.3|96968.3|97002.9|96977.9|96993.3|96968.3|37
1650897700000|2022-04-25 14:41:40|96993.4|96968.4|96996.9|96971.9|96997.6|96972.6|96992.4|96967.4|38
1650897710000|2022-04-25 14:41:50|96997.7|96972.7|97009.3|96984.3|97011.3|96986.3|96994.3|96969.3|38
1650897720000|2022-04-25 14:42:00|97008.5|96983.5|96986.3|96961.3|97012.7|96987.7|96986.3|96959.8|41
1650897730000|2022-04-25 14:42:10|96985.8|96960.8|96974.8|96949.8|96986.5|96961.5|96974.8|96949.8|43
1650897740000|2022-04-25 14:42:20|96977.4|96952.4|96990.4|96965.4|96992.2|96967.2|96974.6|96949.6|41
1650897750000|2022-04-25 14:42:30|96989.9|96964.9|96986.7|96961.7|96990.8|96965.8|96984.4|96959.4|41
1650897760000|2022-04-25 14:42:40|96986.2|96961.2|96978|96953|96989.6|96964.6|96974.7|96949.7|43
1650897770000|2022-04-25 14:42:50|96979.8|96954.8|96992.3|96967.3|96997.2|96972.2|96977|96952|41
1650897780000|2022-04-25 14:43:00|96994.3|96969.3|96992.4|96967.4|96995.6|96970.6|96985.9|96960.9|42
1650897790000|2022-04-25 14:43:10|96993|96968|96988.6|96963.6|96993|96968|96981.7|96956.7|41
1650897800000|2022-04-25 14:43:20|96987.9|96962.9|96992.5|96967.5|96997.7|96968.4|96985.2|96944.4|43
1650897810000|2022-04-25 14:43:30|96995.3|96970.3|96992.1|96967.1|97000.6|96975.6|96990.9|96965.9|43
1650897820000|2022-04-25 14:43:40|96992|96967|97001.5|96976.5|97002.8|96977.8|96991.5|96966.5|41
1650897830000|2022-04-25 14:43:50|97001.2|96976.2|96992|96967|97002.1|96977.1|96985.8|96960.8|40
1650897840000|2022-04-25 14:44:00|96992.1|96967.1|96997.8|96972.8|96999.9|96974.9|96991.6|96966.6|39
1650897850000|2022-04-25 14:44:10|96998.3|96973.3|96984|96959|96998.3|96973.3|96972.2|96939.3|45
1650897860000|2022-04-25 14:44:20|96983.5|96958.5|96975.4|96950.4|96986.8|96961.8|96975.4|96950.4|37
1650897870000|2022-04-25 14:44:30|96975.3|96950.3|96994|96944|96994.2|96950.3|96974|96935.9|40
1650897880000|2022-04-25 14:44:40|96983.2|96958.2|96993.4|96968.4|96996.4|96968.4|96982.9|96945.7|40
1650897890000|2022-04-25 14:44:50|96993.2|96968.2|96972.5|96947.5|96997.4|96970.3|96967|96929.8|39
1650897900000|2022-04-25 14:45:00|96972.4|96947.4|96980.6|96955.6|96989.4|96957.6|96972|96936.1|33
1650897910000|2022-04-25 14:45:10|96980|96955|97003|96953|97006.3|96956.8|96980|96953|8
1650897920000|2022-04-25 14:45:20|97001.2|96951.2|96989.1|96964.1|97006|96967.3|96987.4|96949.5|39
1650897930000|2022-04-25 14:45:30|96989|96964|96988.7|96963.7|96993.8|96964|96981.2|96941.5|40
1650897940000|2022-04-25 14:45:40|96987.9|96962.9|96941.8|96916.8|96988.3|96963.3|96935.8|96899.6|41
1650897950000|2022-04-25 14:45:50|96941.9|96916.9|96942.7|96892.7|96952.6|96918|96941.1|96892.7|39
1650897960000|2022-04-25 14:46:00|96945.9|96895.9|96954.3|96904.3|96955.4|96905.4|96936.7|96886.7|43
1650897970000|2022-04-25 14:46:10|96954.4|96904.4|96954.1|96904.1|96960.5|96910.5|96943.8|96893.8|34
1650897980000|2022-04-25 14:46:20|96954.3|96904.3|96962.4|96912.4|96962.4|96912.4|96951.6|96901.6|41
1650897990000|2022-04-25 14:46:30|96965.1|96915.1|96987.1|96937.1|96987.1|96937.1|96964.5|96914.5|41
1650898000000|2022-04-25 14:46:40|96987.6|96937.6|96981|96931|96987.6|96946.2|96970.5|96930.5|41
1650898010000|2022-04-25 14:46:50|96982|96932|96977.4|96952.4|96986.4|96953.6|96970.2|96931.1|38
1650898020000|2022-04-25 14:47:00|96977.1|96952.1|96981.1|96956.1|96981.1|96956.1|96975.6|96950.6|42
1650898030000|2022-04-25 14:47:10|96981.6|96956.6|96980.3|96955.3|96990.2|96959|96971.6|96936.7|42
1650898040000|2022-04-25 14:47:20|96981.2|96956.2|96974.3|96949.3|96982|96957|96974.3|96949.3|39
1650898050000|2022-04-25 14:47:30|96973.9|96948.9|96968|96943|96974.7|96949.7|96959.4|96920.2|41
1650898060000|2022-04-25 14:47:40|96967.1|96942.1|97022.7|96972.7|97023.2|96985.5|96967.1|96942.1|44
1650898070000|2022-04-25 14:47:50|97021.7|96971.7|96998|96973|97023|96973.8|96996|96952.9|42
1650898080000|2022-04-25 14:48:00|96997.8|96972.8|96997.9|96947.9|97011.1|96972.8|96989.5|96946.2|38
1650898090000|2022-04-25 14:48:10|96998.1|96948.1|97016.7|96966.7|97019.7|96981.9|96997.5|96947.5|40
1650898100000|2022-04-25 14:48:20|97016.9|96966.9|96999.1|96974.1|97016.9|96980.8|96996.4|96966|25
1650898110000|2022-04-25 14:48:30|96998.4|96973.4|97001|96976|97001.2|96976.2|96997.7|96972.7|28
1650898120000|2022-04-25 14:48:40|97000.9|96975.9|96967.9|96917.9|97001|96976|96966|96916|36
1650898130000|2022-04-25 14:48:50|96967.4|96917.4|96964.1|96914.1|96970.2|96933.9|96947.9|96912.3|43
1650898140000|2022-04-25 14:49:00|96963.4|96913.4|96966.2|96916.2|96970.3|96927.4|96942.2|96899.9|40
1650898150000|2022-04-25 14:49:10|96965.5|96915.5|96965.8|96940.8|96971.1|96942.9|96950.3|96913.6|43
1650898160000|2022-04-25 14:49:20|96959.9|96934.9|96954.2|96929.2|96963.1|96938.1|96948.1|96923.1|37
1650898170000|2022-04-25 14:49:30|96955.8|96930.8|96981.5|96931.5|96983.2|96941.7|96955.8|96926.3|40
1650898180000|2022-04-25 14:49:40|96981.9|96931.9|96979|96954|96990.1|96955.3|96975.8|96931.1|37
1650898190000|2022-04-25 14:49:50|96979.7|96954.7|96963.5|96913.5|96995.7|96956.2|96963.5|96913.5|44
1650898200000|2022-04-25 14:50:00|96963.1|96913.1|96994|96944|96994.6|96956.9|96963.1|96913.1|43
1650898210000|2022-04-25 14:50:10|96994.6|96944.6|97064.9|97014.9|97064.9|97014.9|96988.6|96944|41
1650898220000|2022-04-25 14:50:20|97063.4|97013.4|97054.1|97004.1|97063.6|97013.6|97053.5|97003.5|40
1650898230000|2022-04-25 14:50:30|97055.2|97005.2|97069.5|97019.5|97080.4|97031.3|97054.5|97004.5|41
1650898240000|2022-04-25 14:50:40|97069.2|97019.2|97067.2|97017.2|97080.2|97030.2|97066.4|97016.4|42
1650898250000|2022-04-25 14:50:50|97067.6|97017.6|97049.8|96999.8|97071.5|97029|97049.8|96999.8|43
1650898260000|2022-04-25 14:51:00|97051.2|97001.2|97060.2|97010.2|97062.4|97028.6|97050.8|97000.8|42
1650898270000|2022-04-25 14:51:10|97059.8|97009.8|97056.4|97006.4|97059.8|97009.8|97056.4|97006.4|7
1650898330000|2022-04-25 14:52:10|97083.5|97058.5|97088|97063|97094.4|97063.5|97081.2|97043.6|28
1650898340000|2022-04-25 14:52:20|97096|97071|97140.6|97115.6|97154.2|97116.4|97096|97071|41
1650898350000|2022-04-25 14:52:30|97141.5|97116.5|97183.1|97133.1|97184.6|97134.6|97129.5|97084.4|43
1650898360000|2022-04-25 14:52:40|97183.3|97133.3|97150|97100|97186.9|97136.9|97150|97100|42
1650898370000|2022-04-25 14:52:50|97150.3|97100.3|97176|97126|97178|97128|97148.9|97098.9|41
1650898380000|2022-04-25 14:53:00|97175.5|97125.5|97176.4|97151.4|97197.4|97160.8|97164.1|97119.7|42
1650898390000|2022-04-25 14:53:10|97188.3|97138.3|97170.6|97120.6|97188.3|97148.5|97160|97120.6|42
1650898400000|2022-04-25 14:53:20|97157.8|97132.8|97188.8|97138.8|97189.7|97158.6|97157.8|97132.8|43
1650898410000|2022-04-25 14:53:30|97186.3|97136.3|97168.9|97143.9|97196|97154.3|97168.6|97129.1|43
1650898420000|2022-04-25 14:53:40|97167.3|97142.3|97150.1|97125.1|97177.4|97142.3|97149.1|97110.3|40
1650898430000|2022-04-25 14:53:50|97151.7|97126.7|97158.6|97133.6|97159.6|97134.6|97151|97126|38
1650898440000|2022-04-25 14:54:00|97159.6|97134.6|97163.5|97138.5|97175.4|97150.4|97155.4|97120.5|44
1650898450000|2022-04-25 14:54:10|97180.4|97130.4|97160|97135|97180.4|97141.4|97158.6|97129.2|41
1650898460000|2022-04-25 14:54:20|97158|97133|97133.7|97108.7|97169.4|97133|97129.5|97091.8|43
1650898470000|2022-04-25 14:54:30|97134.4|97109.4|97163.6|97113.6|97164.5|97128.4|97134.4|97094.2|44
1650898480000|2022-04-25 14:54:40|97163.5|97113.5|97156.3|97131.3|97168.8|97137.7|97150.1|97112.1|43
1650898490000|2022-04-25 14:54:50|97168.3|97118.3|97191.8|97141.8|97191.8|97152.6|97157.9|97117|44
1650898500000|2022-04-25 14:55:00|97178.1|97153.1|97175.7|97125.7|97189.9|97153.1|97164.7|97125.1|44
1650898510000|2022-04-25 14:55:10|97174.5|97124.5|97159.8|97109.8|97175.6|97134.5|97146.2|97107.5|39
1650898520000|2022-04-25 14:55:20|97160.1|97110.1|97154|97104|97160.1|97118.3|97122.7|97097.7|35
1650898580000|2022-04-25 14:56:20|97234.9|97184.9|97233.3|97183.3|97235.5|97185.5|97233.3|97183.3|11
1650898590000|2022-04-25 14:56:30|97232.5|97182.5|97242.6|97192.6|97250.3|97209.9|97224.1|97182.3|44
1650898600000|2022-04-25 14:56:40|97234.5|97209.5|97211.5|97186.5|97235.1|97210.1|97210.4|97185.4|41
1650898610000|2022-04-25 14:56:50|97212.2|97187.2|97199.8|97174.8|97212.2|97187.2|97199.8|97174.8|41
1650898620000|2022-04-25 14:57:00|97194.9|97169.9|97201.2|97176.2|97216.7|97183.2|97194.9|97164.6|43
1650898630000|2022-04-25 14:57:10|97196|97171|97182.2|97157.2|97196.4|97171.4|97180.1|97155.1|44
1650898640000|2022-04-25 14:57:20|97183.4|97158.4|97181.5|97156.5|97203.2|97178.2|97178.3|97144.4|44
1650898650000|2022-04-25 14:57:30|97180.6|97155.6|97198.8|97173.8|97206.4|97181.4|97180.6|97155.6|41
1650898660000|2022-04-25 14:57:40|97200.7|97175.7|97206.1|97181.1|97206.4|97181.4|97191.5|97166.5|41
1650898670000|2022-04-25 14:57:50|97211.3|97186.3|97206.3|97181.3|97211.4|97186.4|97201.6|97176.6|41
1650898680000|2022-04-25 14:58:00|97210.9|97185.9|97215|97190|97226.8|97201.8|97210.9|97185.9|42
1650898690000|2022-04-25 14:58:10|97220.1|97195.1|97224.4|97199.4|97226.7|97201.7|97215.2|97190.2|43
1650898700000|2022-04-25 14:58:20|97224.7|97199.7|97217.6|97192.6|97233|97208|97217.3|97192.3|45
1650898710000|2022-04-25 14:58:30|97218.3|97193.3|97226.7|97201.7|97230.9|97205.9|97218.3|97193.3|41
1650898720000|2022-04-25 14:58:40|97226.1|97201.1|97218.4|97193.4|97236.1|97211.1|97217.3|97192.3|40
1650898730000|2022-04-25 14:58:50|97214.2|97189.2|97214.7|97189.7|97225.2|97200.2|97213.9|97188.9|43
1650898740000|2022-04-25 14:59:00|97214.1|97189.1|97214|97189|97216.6|97191.6|97209|97184|42
1650898750000|2022-04-25 14:59:10|97217.4|97192.4|97216.1|97191.1|97220.6|97195.6|97208.9|97183.9|44
1650898760000|2022-04-25 14:59:20|97216|97191|97231.5|97206.5|97231.5|97206.5|97210.4|97185.4|44
1650898770000|2022-04-25 14:59:30|97230.8|97205.8|97227.8|97202.8|97234.2|97209.2|97218.7|97193.7|43
1650898780000|2022-04-25 14:59:40|97229.7|97204.7|97231.3|97206.3|97233.6|97208.6|97227.9|97202.9|43
1650898790000|2022-04-25 14:59:50|97230.3|97205.3|97234.1|97209.1|97244|97219|97229.3|97204.3|44
1650898800000|2022-04-25 15:00:00|97235.8|97210.8|97238.9|97213.9|97239.7|97214.7|97235|97210|10
1650898860000|2022-04-25 15:01:00|97194.8|97169.8|97197.5|97172.5|97199.6|97174.6|97190.9|97165.9|28
1650898870000|2022-04-25 15:01:10|97201.8|97176.8|97225.3|97200.3|97225.7|97200.7|97199.2|97174.2|39
1650898880000|2022-04-25 15:01:20|97227.1|97202.1|97220.5|97195.5|97235.8|97210.8|97217|97192|42
1650898890000|2022-04-25 15:01:30|97224.1|97199.1|97215.7|97190.7|97224.1|97199.1|97208.4|97183.4|43
1650898900000|2022-04-25 15:01:40|97216.3|97191.3|97211.7|97186.7|97225|97200|97211.7|97186.7|42
1650898910000|2022-04-25 15:01:50|97214.3|97189.3|97216|97191|97223.9|97198.9|97214.3|97189.3|43
1650898920000|2022-04-25 15:02:00|97214.6|97189.6|97208.2|97183.2|97215.5|97190.5|97208.1|97183.1|41
1650898930000|2022-04-25 15:02:10|97212.1|97187.1|97192.7|97167.7|97212.1|97187.1|97192.7|97167.7|40
1650898940000|2022-04-25 15:02:20|97199.6|97174.6|97191.8|97166.8|97202.2|97177.2|97185.9|97160.9|43
1650898950000|2022-04-25 15:02:30|97191.7|97166.7|97192.7|97167.7|97193.5|97168.5|97167.5|97142.5|42
1650898960000|2022-04-25 15:02:40|97191.5|97166.5|97190.7|97165.7|97197.9|97172.9|97189.4|97164.4|37
1650898970000|2022-04-25 15:02:50|97190.8|97165.8|97180.6|97155.6|97190.8|97165.8|97166.8|97141.8|38
1650898980000|2022-04-25 15:03:00|97178.8|97153.8|97185.9|97160.9|97186.7|97161.7|97173.9|97148.9|42
1650898990000|2022-04-25 15:03:10|97184.8|97159.8|97191.5|97166.5|97195.2|97170.2|97184.6|97159.6|38
1650899000000|2022-04-25 15:03:20|97192|97167|97163.7|97138.7|97193.3|97168.3|97162.2|97137.2|38
1650899010000|2022-04-25 15:03:30|97162.8|97137.8|97174.8|97149.8|97175.3|97150.3|97158.4|97133.4|39
1650899020000|2022-04-25 15:03:40|97175.9|97150.9|97170.8|97145.8|97177|97152|97169.2|97144.2|42
1650899030000|2022-04-25 15:03:50|97169.6|97144.6|97148.5|97123.5|97169.6|97144.6|97139.1|97114.1|40
1650899040000|2022-04-25 15:04:00|97154.9|97129.9|97163.5|97138.5|97169.8|97144.8|97154.4|97129.4|41
1650899050000|2022-04-25 15:04:10|97165|97140|97165.6|97140.6|97176.5|97151.5|97163.9|97138.9|36
1650899060000|2022-04-25 15:04:20|97165.8|97140.8|97164.3|97139.3|97167.1|97142.1|97161|97136|36
1650899070000|2022-04-25 15:04:30|97164|97139|97134.6|97109.6|97164|97139|97133.5|97108.5|43
1650899080000|2022-04-25 15:04:40|97135.4|97110.4|97116.8|97091.8|97138.9|97111.8|97116.2|97082.4|42
1650899090000|2022-04-25 15:04:50|97116.9|97091.9|97136.2|97111.2|97136.2|97111.2|97112.5|97087.5|37
1650899100000|2022-04-25 15:05:00|97136.7|97111.7|97146.1|97121.1|97149.5|97124.5|97136.7|97111.7|22
1650899160000|2022-04-25 15:06:00|97168.5|97118.5|97147.6|97122.6|97168.6|97125.3|97147.6|97115.1|19
1650899170000|2022-04-25 15:06:10|97160.9|97110.9|97135.7|97085.7|97164.1|97126.2|97133.8|97085.7|44
1650899180000|2022-04-25 15:06:20|97133.4|97083.4|97120.1|97070.1|97138.4|97088.4|97108.5|97065.9|43
1650899190000|2022-04-25 15:06:30|97122.5|97072.5|97128.2|97078.2|97134.1|97095.9|97120.9|97072.5|40
1650899200000|2022-04-25 15:06:40|97127.9|97077.9|97129.9|97079.9|97133.6|97083.6|97121.5|97071.5|42
1650899210000|2022-04-25 15:06:50|97130|97080|97145.1|97095.1|97156.3|97106.3|97113.6|97080|44
1650899220000|2022-04-25 15:07:00|97145.4|97095.4|97148.9|97098.9|97153|97103|97138.3|97088.3|44
1650899230000|2022-04-25 15:07:10|97146.6|97096.6|97124.1|97099.1|97146.6|97103|97124.1|97086|41
1650899240000|2022-04-25 15:07:20|97123.1|97098.1|97138.6|97113.6|97140.3|97115.3|97116|97086.9|42
1650899250000|2022-04-25 15:07:30|97138.8|97113.8|97158.2|97133.2|97158.2|97133.2|97138.8|97105.3|42
1650899260000|2022-04-25 15:07:40|97157.7|97132.7|97136.3|97111.3|97161.8|97136.8|97136.3|97100.6|43
1650899270000|2022-04-25 15:07:50|97137|97112|97125.7|97075.7|97140.4|97112.3|97117|97072.6|44
1650899280000|2022-04-25 15:08:00|97126.2|97076.2|97137.4|97087.4|97138.5|97088.5|97126.2|97076.2|42
1650899290000|2022-04-25 15:08:10|97137.5|97087.5|97141.3|97116.3|97147|97118.9|97136.1|97087.5|43
1650899300000|2022-04-25 15:08:20|97141.8|97116.8|97162.7|97137.7|97167.2|97137.7|97141.8|97113.1|42
1650899310000|2022-04-25 15:08:30|97163.3|97138.3|97216.5|97166.5|97217.1|97182.5|97163|97128.9|44
1650899320000|2022-04-25 15:08:40|97217.8|97167.8|97207.9|97182.9|97241.7|97196.2|97205.3|97157|41
1650899330000|2022-04-25 15:08:50|97208.8|97183.8|97183.1|97133.1|97222.8|97183.8|97166.4|97129.2|42
1650899340000|2022-04-25 15:09:00|97182.5|97132.5|97197.4|97172.4|97197.8|97172.8|97181.5|97132.5|42
1650899350000|2022-04-25 15:09:10|97194.7|97169.7|97208.4|97158.4|97224.9|97174.9|97194.5|97157|42
1650899360000|2022-04-25 15:09:20|97209.8|97159.8|97199.7|97149.7|97212.9|97168.1|97185.9|97146.7|43
1650899370000|2022-04-25 15:09:30|97196.1|97146.1|97186.5|97161.5|97196.7|97164.2|97184|97143.2|38
1650899380000|2022-04-25 15:09:40|97181.4|97156.4|97211.1|97161.1|97211.5|97176.3|97179.5|97141.7|42
1650899390000|2022-04-25 15:09:50|97211.2|97161.2|97196.4|97146.4|97211.6|97172|97192.9|97142.9|41
1650899400000|2022-04-25 15:10:00|97196.5|97146.5|97204.7|97154.7|97204.7|97154.7|97196.5|97146.5|42
1650899410000|2022-04-25 15:10:10|97204.3|97154.3|97196.3|97146.3|97207|97157|97196.3|97146.3|41
1650899420000|2022-04-25 15:10:20|97196.5|97146.5|97198.1|97148.1|97206.6|97156.6|97195.8|97145.8|41
1650899430000|2022-04-25 15:10:30|97197.8|97147.8|97194.9|97144.9|97197.8|97147.8|97189.4|97139.4|42
1650899440000|2022-04-25 15:10:40|97198|97148|97194.3|97144.3|97200.5|97150.5|97191.9|97141.9|42
1650899450000|2022-04-25 15:10:50|97195.9|97145.9|97203|97153|97206.1|97156.1|97195.9|97145.9|26
1650899460000|2022-04-25 15:11:00|97202.8|97152.8|97165.7|97115.7|97202.9|97161.8|97151.4|97106.4|43
1650899470000|2022-04-25 15:11:10|97164.5|97114.5|97178.6|97128.6|97178.6|97128.6|97164.5|97114.5|44
1650899480000|2022-04-25 15:11:20|97178.5|97128.5|97175|97125|97180.6|97136.3|97161.3|97119.2|43
1650899490000|2022-04-25 15:11:30|97174.2|97124.2|97172.6|97122.6|97177.9|97127.9|97170.9|97120.9|40
1650899500000|2022-04-25 15:11:40|97160|97135|97168.4|97118.4|97180.3|97137.7|97158.6|97118.4|44
1650899510000|2022-04-25 15:11:50|97165.6|97115.6|97154.3|97104.3|97165.6|97115.6|97154.3|97104.3|38
1650899520000|2022-04-25 15:12:00|97155.9|97105.9|97150.3|97100.3|97155.9|97105.9|97150.3|97100.3|41
1650899530000|2022-04-25 15:12:10|97152|97102|97165.6|97115.6|97167.7|97119|97141.2|97101.6|43
1650899540000|2022-04-25 15:12:20|97165.5|97115.5|97170.4|97120.4|97170.5|97120.5|97165.1|97115.1|38
1650899550000|2022-04-25 15:12:30|97169.4|97119.4|97166.4|97116.4|97169.8|97119.8|97165.1|97115.1|37
1650899560000|2022-04-25 15:12:40|97166.5|97116.5|97160.8|97110.8|97171|97121|97158.7|97108.7|38
1650899570000|2022-04-25 15:12:50|97158.8|97108.8|97152.7|97102.7|97160.4|97110.4|97151|97101|43
1650899580000|2022-04-25 15:13:00|97151|97101|97137.6|97087.6|97152.5|97102.5|97134.9|97084.9|40
1650899590000|2022-04-25 15:13:10|97136.8|97086.8|97156.3|97106.3|97157.2|97107.2|97135.9|97085.9|43
1650899600000|2022-04-25 15:13:20|97156.1|97106.1|97173.3|97123.3|97173.3|97123.3|97156.1|97106.1|43
1650899610000|2022-04-25 15:13:30|97171.5|97121.5|97174.9|97124.9|97176.8|97126.8|97167.4|97117.4|40
1650899620000|2022-04-25 15:13:40|97177.2|97127.2|97180.1|97130.1|97180.2|97130.2|97172.1|97122.1|41
1650899630000|2022-04-25 15:13:50|97191.7|97141.7|97192.4|97142.4|97199.1|97149.1|97187.3|97137.3|42
1650899640000|2022-04-25 15:14:00|97193.2|97143.2|97223.2|97173.2|97224|97174|97193.2|97143.2|43
1650899650000|2022-04-25 15:14:10|97222.3|97172.3|97222.7|97172.7|97224.7|97174.7|97213.2|97163.2|43
1650899660000|2022-04-25 15:14:20|97223.1|97173.1|97215.6|97165.6|97227.9|97177.9|97212.7|97162.7|39
1650899670000|2022-04-25 15:14:30|97210.8|97160.8|97195|97145|97210.8|97160.8|97191.1|97141.1|41
1650899680000|2022-04-25 15:14:40|97195.1|97145.1|97187.5|97137.5|97203.9|97153.9|97185.7|97135.7|42
1650899690000|2022-04-25 15:14:50|97187.1|97137.1|97178.9|97128.9|97189.1|97139.1|97178.9|97128.9|40
1650899700000|2022-04-25 15:15:00|97177.3|97127.3|97180.6|97130.6|97186.5|97136.5|97173.7|97123.7|28
1650899760000|2022-04-25 15:16:00|97248|97198|97254|97204|97254.7|97204.7|97247.2|97197.2|14
1650899770000|2022-04-25 15:16:10|97254.2|97204.2|97231.8|97181.8|97254.7|97204.7|97231.8|97181.8|39
1650899780000|2022-04-25 15:16:20|97231.6|97181.6|97215.4|97165.4|97234.7|97184.7|97215.2|97165.2|43
1650899790000|2022-04-25 15:16:30|97215.9|97165.9|97228.1|97178.1|97230.1|97180.1|97215.9|97165.9|40
1650899800000|2022-04-25 15:16:40|97228.8|97178.8|97219.7|97169.7|97232.6|97182.6|97216.6|97166.6|42
1650899810000|2022-04-25 15:16:50|97219.3|97169.3|97215.8|97165.8|97219.3|97172.9|97196.9|97146.9|42
1650899820000|2022-04-25 15:17:00|97217.5|97167.5|97234.2|97184.2|97235.9|97185.9|97210|97160|42
1650899830000|2022-04-25 15:17:10|97234.1|97184.1|97211.7|97161.7|97235.4|97185.4|97199.1|97159.3|41
1650899840000|2022-04-25 15:17:20|97211.4|97161.4|97217.2|97167.2|97222.4|97172.4|97211.2|97161.2|40
1650899850000|2022-04-25 15:17:30|97217.3|97167.3|97214.7|97164.7|97218.5|97168.5|97207.9|97157.9|43
1650899860000|2022-04-25 15:17:40|97214.3|97164.3|97207|97157|97220.2|97170.2|97207|97157|41
1650899870000|2022-04-25 15:17:50|97207.3|97157.3|97200.1|97150.1|97207.3|97157.3|97196.9|97146.9|39
1650899880000|2022-04-25 15:18:00|97201.8|97151.8|97205.9|97155.9|97208.3|97158.3|97198|97148|42
1650899890000|2022-04-25 15:18:10|97206|97156|97194.7|97169.7|97212.2|97169.7|97194.5|97156|39
1650899900000|2022-04-25 15:18:20|97195|97170|97202.4|97152.4|97219|97178.9|97194.6|97152.4|43
1650899910000|2022-04-25 15:18:30|97202.8|97152.8|97219.9|97169.9|97220.6|97170.6|97202.4|97152.4|38
1650899920000|2022-04-25 15:18:40|97220.7|97170.7|97242|97192|97243.9|97193.9|97219.2|97169.2|40
1650899930000|2022-04-25 15:18:50|97243.6|97193.6|97232|97182|97244.6|97194.6|97231.2|97181.2|38
1650899940000|2022-04-25 15:19:00|97230.7|97180.7|97213.8|97163.8|97230.7|97180.7|97211.5|97161.5|19
1650900000000|2022-04-25 15:20:00|97194.7|97144.7|97192.5|97142.5|97202.5|97152.5|97191.8|97141.8|18
1650900010000|2022-04-25 15:20:10|97192.3|97142.3|97170.6|97145.6|97192.3|97148.6|97169.5|97127.9|40
1650900020000|2022-04-25 15:20:20|97170.4|97145.4|97185.3|97160.3|97185.3|97160.3|97167.5|97142.5|40
1650900030000|2022-04-25 15:20:30|97184.5|97159.5|97197.7|97147.7|97205.9|97170.6|97177.7|97138.6|41
1650900040000|2022-04-25 15:20:40|97185.3|97160.3|97195|97170|97203.9|97175.8|97181.4|97153.3|43
1650900050000|2022-04-25 15:20:50|97194.7|97169.7|97193.6|97168.6|97216.9|97181.6|97192|97165.3|41
1650900060000|2022-04-25 15:21:00|97194.2|97169.2|97179.7|97154.7|97208.2|97169.2|97178.8|97141.8|42
1650900070000|2022-04-25 15:21:10|97179.3|97154.3|97186.9|97161.9|97198.9|97163.8|97173.6|97134.6|43
1650900080000|2022-04-25 15:21:20|97191.4|97166.4|97201.7|97176.7|97206.4|97181.4|97191.4|97166.4|39
1650900090000|2022-04-25 15:21:30|97200.9|97175.9|97203.2|97153.2|97208.3|97175.9|97188.8|97149.9|37
1650900100000|2022-04-25 15:21:40|97203|97153|97210.7|97160.7|97210.7|97173.4|97180.7|97144|39
1650900110000|2022-04-25 15:21:50|97210.2|97160.2|97197.1|97147.1|97214.7|97178.9|97191.2|97147.1|38
1650900120000|2022-04-25 15:22:00|97196.9|97146.9|97200.2|97175.2|97203.8|97178.8|97185.5|97139|43
1650900130000|2022-04-25 15:22:10|97194.2|97169.2|97190.3|97165.3|97198.9|97173.9|97190.3|97165.3|40
1650900140000|2022-04-25 15:22:20|97190.6|97165.6|97187.3|97162.3|97201|97165.6|97182.5|97145.7|39
1650900150000|2022-04-25 15:22:30|97187.1|97162.1|97184.3|97159.3|97191.4|97162.1|97178.1|97138.6|40
1650900160000|2022-04-25 15:22:40|97184.7|97159.7|97189.5|97164.5|97202.5|97166|97184.5|97151.8|41
1650900170000|2022-04-25 15:22:50|97190.1|97165.1|97182.2|97157.2|97195.7|97168.8|97181.4|97145.1|36
1650900180000|2022-04-25 15:23:00|97181.8|97156.8|97188.3|97163.3|97200|97166.6|97178.1|97141|40
1650900190000|2022-04-25 15:23:10|97188|97163|97185.8|97160.8|97193.9|97168.9|97184.6|97159.6|37
1650900200000|2022-04-25 15:23:20|97185.6|97160.6|97194.8|97169.8|97196.7|97171.7|97185.6|97160.6|36
1650900210000|2022-04-25 15:23:30|97196|97171|97189|97164|97198.2|97173.2|97189|97164|42
1650900220000|2022-04-25 15:23:40|97189.3|97164.3|97196.5|97171.5|97198.9|97173.9|97187.1|97162.1|41
1650900230000|2022-04-25 15:23:50|97196.2|97171.2|97209.7|97184.7|97213.2|97188.2|97196.2|97171.2|39
1650900240000|2022-04-25 15:24:00|97209.3|97184.3|97206.1|97181.1|97211|97186|97204.3|97179.3|37
1650900250000|2022-04-25 15:24:10|97205.9|97180.9|97205|97180|97206.7|97181.7|97192.2|97167.2|38
1650900260000|2022-04-25 15:24:20|97202.4|97177.4|97213.7|97188.7|97216.7|97191.7|97202.4|97177.4|13
1650900270000|2022-04-25 15:24:30|97214.8|97189.8|97196.6|97171.6|97220.3|97195.3|97196.5|97171.5|41
1650900280000|2022-04-25 15:24:40|97196.2|97171.2|97201.9|97176.9|97214.1|97180.8|97191.1|97160.5|40
1650900290000|2022-04-25 15:24:50|97199|97174|97210.2|97185.2|97214|97189|97198.2|97173.2|43
1650900300000|2022-04-25 15:25:00|97208.1|97183.1|97207|97182|97209.8|97184.8|97198.6|97173.6|44
1650900310000|2022-04-25 15:25:10|97206.5|97181.5|97204.5|97179.5|97211|97186|97203.6|97178.6|40
1650900320000|2022-04-25 15:25:20|97202.6|97177.6|97197.6|97172.6|97205.1|97180.1|97196.5|97171.5|37
1650900330000|2022-04-25 15:25:30|97197.8|97172.8|97188.6|97163.6|97207.7|97172.8|97185.8|97149.1|38
1650900340000|2022-04-25 15:25:40|97198.1|97148.1|97190.5|97165.5|97205.7|97165.9|97190.1|97147.5|41
1650900350000|2022-04-25 15:25:50|97190.7|97165.7|97184.8|97159.8|97190.7|97165.7|97184.8|97159.8|38
1650900360000|2022-04-25 15:26:00|97185|97160|97187.4|97162.4|97189.6|97164.6|97173.8|97148.8|40
1650900370000|2022-04-25 15:26:10|97188.4|97163.4|97195|97145|97197.5|97172.5|97184.3|97144.7|43
1650900380000|2022-04-25 15:26:20|97190.9|97140.9|97159.4|97134.4|97190.9|97152.7|97159.4|97117.7|43
1650900390000|2022-04-25 15:26:30|97158.6|97133.6|97186.3|97136.3|97188.5|97148.6|97157.1|97132.1|40
1650900400000|2022-04-25 15:26:40|97185|97135|97167.7|97142.7|97187.3|97149.4|97167.3|97135|42
1650900410000|2022-04-25 15:26:50|97167.8|97142.8|97165.9|97140.9|97187.1|97147.7|97165.4|97132|39
1650900420000|2022-04-25 15:27:00|97169.3|97144.3|97175.3|97150.3|97178.2|97153.2|97167.4|97142.4|41
1650900430000|2022-04-25 15:27:10|97172.7|97147.7|97177.9|97152.9|97180.1|97155.1|97172.1|97147.1|42
1650900440000|2022-04-25 15:27:20|97178|97153|97186.2|97161.2|97192.1|97161.2|97172.2|97139.8|40
1650900450000|2022-04-25 15:27:30|97186.4|97161.4|97183|97158|97195.2|97163.1|97176.4|97145.2|42
1650900460000|2022-04-25 15:27:40|97181.8|97156.8|97213.1|97163.1|97213.1|97181.6|97175|97150|41
1650900470000|2022-04-25 15:27:50|97210.7|97160.7|97208.6|97158.6|97214.8|97164.8|97208.3|97158.3|37
1650900480000|2022-04-25 15:28:00|97209.6|97159.6|97201.8|97151.8|97216.1|97174.1|97193.3|97151.8|38
1650900490000|2022-04-25 15:28:10|97187|97162|97215.9|97165.9|97215.9|97180.8|97182.2|97156.7|44
1650900500000|2022-04-25 15:28:20|97216|97166|97275.4|97225.4|97275.4|97225.4|97213.7|97163.7|41
1650900510000|2022-04-25 15:28:30|97281.7|97231.7|97256.5|97206.5|97286.2|97236.2|97256.5|97206.5|43
1650900520000|2022-04-25 15:28:40|97258.1|97208.1|97248.9|97223.9|97269.2|97228.4|97247.9|97208.1|36
1650900580000|2022-04-25 15:29:40|97294.4|97244.4|97296.1|97246.1|97296.3|97246.3|97294.4|97244.4|6
1650900590000|2022-04-25 15:29:50|97296.8|97246.8|97279.4|97229.4|97297.8|97256.3|97270.9|97226.6|42
1650900600000|2022-04-25 15:30:00|97280.6|97230.6|97289.6|97239.6|97291.1|97241.1|97279.2|97229.2|43
1650900610000|2022-04-25 15:30:10|97290.2|97240.2|97291.9|97241.9|97296.6|97246.6|97288.9|97238.9|41
1650900620000|2022-04-25 15:30:20|97290.3|97240.3|97298.7|97248.7|97299.4|97249.4|97289.9|97239.9|38
1650900630000|2022-04-25 15:30:30|97298.6|97248.6|97307.2|97257.2|97307.2|97265.7|97290.6|97247.1|41
1650900640000|2022-04-25 15:30:40|97306.1|97256.1|97301.4|97251.4|97306.8|97272.4|97290.7|97243.8|41
1650900650000|2022-04-25 15:30:50|97299.9|97249.9|97301|97251|97302.2|97252.2|97299.1|97249.1|37
1650900660000|2022-04-25 15:31:00|97301.2|97251.2|97288.7|97263.7|97302.5|97268.3|97287|97250.4|44
1650900670000|2022-04-25 15:31:10|97287.3|97262.3|97293.5|97268.5|97295|97270|97287.3|97262.3|38
1650900680000|2022-04-25 15:31:20|97294|97269|97306.8|97256.8|97308.8|97278.2|97291.7|97256.8|39
1650900690000|2022-04-25 15:31:30|97306|97256|97299.3|97274.3|97307.7|97275.5|97296.4|97250.3|40
1650900700000|2022-04-25 15:31:40|97300.1|97275.1|97304.2|97254.2|97310.7|97275.1|97298.5|97251.2|37
1650900710000|2022-04-25 15:31:50|97304.3|97254.3|97295.5|97270.5|97305|97274.9|97292.3|97254.3|41
1650900720000|2022-04-25 15:32:00|97292.4|97267.4|97303.9|97278.9|97310.9|97285.9|97292.4|97267.4|38
1650900730000|2022-04-25 15:32:10|97305.2|97280.2|97309.8|97284.8|97314.3|97289.3|97305.2|97280.2|41
1650900740000|2022-04-25 15:32:20|97309.2|97284.2|97310.2|97285.2|97311.4|97286.4|97305.8|97280.8|36
1650900750000|2022-04-25 15:32:30|97309.3|97284.3|97324.8|97299.8|97324.8|97299.8|97307.9|97282.9|40
1650900760000|2022-04-25 15:32:40|97327.3|97302.3|97331.7|97306.7|97344.3|97308|97326.2|97293.8|39
1650900770000|2022-04-25 15:32:50|97326.4|97301.4|97303.5|97278.5|97329.5|97301.7|97303.5|97266|41
1650900780000|2022-04-25 15:33:00|97303.6|97278.6|97326.7|97276.7|97332.6|97292.1|97302.4|97266.3|40
1650900790000|2022-04-25 15:33:10|97312.4|97287.4|97327.5|97277.5|97329.5|97290.7|97312.4|97271|42
1650900800000|2022-04-25 15:33:20|97326.6|97276.6|97333.8|97283.8|97336.4|97286.4|97326.6|97276.6|44
1650900810000|2022-04-25 15:33:30|97332.1|97282.1|97339.6|97289.6|97342.5|97292.5|97330|97280|43
1650900820000|2022-04-25 15:33:40|97339.7|97289.7|97337.3|97287.3|97339.8|97289.8|97329.8|97279.8|40
1650900830000|2022-04-25 15:33:50|97338.1|97288.1|97347.5|97297.5|97347.5|97297.5|97334.2|97284.2|39
1650900840000|2022-04-25 15:34:00|97344.1|97294.1|97343.1|97293.1|97346.9|97296.9|97340.1|97290.1|35
1650900850000|2022-04-25 15:34:10|97342.7|97292.7|97352|97302|97358.5|97308.5|97334.5|97284.5|43
1650900860000|2022-04-25 15:34:20|97351.5|97301.5|97343.9|97318.9|97356.5|97320.8|97339.9|97298.7|43
1650900870000|2022-04-25 15:34:30|97343.6|97318.6|97349.5|97324.5|97349.5|97324.5|97343.6|97318.6|26
1650900880000|2022-04-25 15:34:40|97348|97323|97348.2|97323.2|97350.2|97325.2|97346.4|97321.4|38
1650900890000|2022-04-25 15:34:50|97348.8|97323.8|97345.6|97320.6|97351.2|97326.2|97343.9|97318.9|42
1650900900000|2022-04-25 15:35:00|97344.1|97319.1|97337|97287|97351.6|97319.5|97335.1|97287|35
1650900910000|2022-04-25 15:35:10|97329.9|97279.9|97297.4|97272.4|97335.7|97285.7|97294|97255.2|43
1650900920000|2022-04-25 15:35:20|97295.5|97270.5|97295.3|97270.3|97297.8|97272.8|97278.5|97253.5|42
1650900930000|2022-04-25 15:35:30|97295.7|97270.7|97294.3|97244.3|97308.7|97280.1|97289.3|97242.1|44
1650900940000|2022-04-25 15:35:40|97295.1|97245.1|97300|97250|97301.3|97258.4|97275|97240.3|39
1650900950000|2022-04-25 15:35:50|97300.9|97250.9|97281.9|97256.9|97300.9|97259.2|97274|97237.4|38
1650900960000|2022-04-25 15:36:00|97282.4|97257.4|97268.1|97218.1|97282.4|97257.4|97265.4|97215.4|42
1650900970000|2022-04-25 15:36:10|97268|97218|97279.4|97254.4|97292.8|97254.4|97267.3|97217.3|41
1650900980000|2022-04-25 15:36:20|97280.1|97255.1|97298.2|97248.2|97298.9|97256|97279|97242.2|41
1650900990000|2022-04-25 15:36:30|97295.8|97245.8|97295.6|97245.6|97300.4|97250.4|97293.8|97243.8|41
1650901000000|2022-04-25 15:36:40|97295.8|97245.8|97288.3|97238.3|97297.3|97247.3|97281.5|97231.5|38
1650901010000|2022-04-25 15:36:50|97287.8|97237.8|97285.2|97235.2|97294.1|97255|97280|97233.7|37
1650901020000|2022-04-25 15:37:00|97288.8|97238.8|97293.5|97243.5|97294.2|97244.2|97282.2|97232.2|40
1650901030000|2022-04-25 15:37:10|97294.8|97244.8|97297.6|97247.6|97302.2|97252.2|97287.3|97237.3|37
1650901040000|2022-04-25 15:37:20|97297.8|97247.8|97296.8|97246.8|97303|97253|97296.5|97246.5|36
1650901050000|2022-04-25 15:37:30|97296.3|97246.3|97297.1|97247.1|97298.4|97248.4|97294|97244|40
1650901060000|2022-04-25 15:37:40|97297.5|97247.5|97282.6|97257.6|97301.6|97261.9|97276.8|97247.1|40
1650901070000|2022-04-25 15:37:50|97295.7|97245.7|97275|97250|97295.7|97258.2|97274.1|97238.2|39
1650901080000|2022-04-25 15:38:00|97275.3|97250.3|97300.3|97250.3|97302.9|97267.1|97275.3|97249|41
1650901090000|2022-04-25 15:38:10|97300.4|97250.4|97306.8|97256.8|97306.8|97256.8|97300|97250|41
1650901100000|2022-04-25 15:38:20|97307|97257|97295.8|97245.8|97307|97257|97295.7|97245.7|30
1650901110000|2022-04-25 15:38:30|97298.3|97248.3|97292|97242|97301.3|97251.3|97290.3|97240.3|43
1650901120000|2022-04-25 15:38:40|97292.6|97242.6|97289.2|97239.2|97298.6|97248.6|97286.9|97236.9|34
1650901130000|2022-04-25 15:38:50|97289.3|97239.3|97286.9|97236.9|97289.7|97248.5|97271.2|97231.3|38
1650901140000|2022-04-25 15:39:00|97288|97238|97294.6|97244.6|97294.6|97244.6|97287.6|97237.6|32
1650901150000|2022-04-25 15:39:10|97295.5|97245.5|97309.3|97259.3|97309.5|97259.5|97295.1|97245.1|36
1650901160000|2022-04-25 15:39:20|97307.9|97257.9|97311.7|97261.7|97311.7|97261.7|97305|97255|37
1650901170000|2022-04-25 15:39:30|97311.9|97261.9|97315.2|97265.2|97328.1|97278.1|97311.8|97261.8|40
1650901180000|2022-04-25 15:39:40|97316.1|97266.1|97309.3|97284.3|97322.2|97284.3|97309.2|97263.2|41
1650901190000|2022-04-25 15:39:50|97309.6|97284.6|97299.2|97274.2|97323.8|97285.4|97289.8|97258.6|42
1650901200000|2022-04-25 15:40:00|97298.8|97273.8|97323.2|97273.2|97323.3|97276.1|97298.8|97262.5|40
1650901210000|2022-04-25 15:40:10|97323|97273|97318.3|97268.3|97323.9|97273.9|97314.4|97264.4|31
1650901220000|2022-04-25 15:40:20|97318.1|97268.1|97315.6|97290.6|97320.6|97291|97306.6|97266.4|37
1650901230000|2022-04-25 15:40:30|97316.7|97291.7|97315.3|97290.3|97330.4|97293.2|97312.1|97278|37
1650901240000|2022-04-25 15:40:40|97315.2|97290.2|97316.4|97266.4|97322.9|97290.3|97308.8|97264.9|32
1650901250000|2022-04-25 15:40:50|97316.5|97266.5|97324.5|97274.5|97325|97275|97316.4|97266.4|37
1650901260000|2022-04-25 15:41:00|97325.4|97275.4|97328.4|97278.4|97328.7|97278.7|97325.4|97275.4|37
1650901270000|2022-04-25 15:41:10|97328.1|97278.1|97323.4|97273.4|97328.1|97278.1|97320.4|97270.4|33
1650901280000|2022-04-25 15:41:20|97323.2|97273.2|97329.9|97279.9|97330.7|97280.7|97320.1|97270.1|40
1650901290000|2022-04-25 15:41:30|97329.7|97279.7|97340.5|97290.5|97340.8|97290.8|97329.6|97279.6|39
1650901300000|2022-04-25 15:41:40|97336.9|97286.9|97336.7|97286.7|97350.1|97306.4|97331.4|97285.9|42
1650901310000|2022-04-25 15:41:50|97336.9|97286.9|97342.3|97292.3|97345.8|97295.8|97334.7|97284.7|38
1650901320000|2022-04-25 15:42:00|97343.3|97293.3|97359.3|97309.3|97364|97314|97343.3|97293.3|40
1650901330000|2022-04-25 15:42:10|97358.4|97308.4|97363.5|97313.5|97363.5|97313.5|97357.6|97307.6|38
1650901340000|2022-04-25 15:42:20|97364.3|97314.3|97356.3|97306.3|97364.3|97314.3|97354.8|97304.8|37
1650901350000|2022-04-25 15:42:30|97356.7|97306.7|97355.4|97305.4|97357.1|97307.1|97350.4|97300.4|33
1650901360000|2022-04-25 15:42:40|97355.3|97305.3|97362.7|97312.7|97363.7|97313.7|97352.9|97302.9|33
1650901370000|2022-04-25 15:42:50|97362.6|97312.6|97366.7|97316.7|97372.8|97322.8|97361.1|97311.1|40
1650901380000|2022-04-25 15:43:00|97366.8|97316.8|97361.3|97311.3|97367.1|97317.1|97355|97305|32
1650901390000|2022-04-25 15:43:10|97362.1|97312.1|97367|97317|97369.9|97319.9|97360.2|97310.2|36
1650901400000|2022-04-25 15:43:20|97367.2|97317.2|97366.6|97316.6|97367.5|97317.5|97365.8|97315.8|33
1650901410000|2022-04-25 15:43:30|97366.9|97316.9|97358.8|97308.8|97367.6|97317.6|97357.4|97307.4|39
1650901420000|2022-04-25 15:43:40|97359.2|97309.2|97357|97307|97359.7|97309.7|97357|97307|37
1650901430000|2022-04-25 15:43:50|97356.9|97306.9|97344.9|97294.9|97356.9|97306.9|97344.9|97294.9|38
1650901440000|2022-04-25 15:44:00|97344.1|97294.1|97325.9|97275.9|97344.6|97294.6|97324.4|97274.4|40
1650901450000|2022-04-25 15:44:10|97325.7|97275.7|97319.7|97269.7|97330|97280|97318.8|97268.8|48
1650901460000|2022-04-25 15:44:20|97318.4|97268.4|97316.7|97266.7|97321.3|97271.3|97308.8|97258.8|68
1650901470000|2022-04-25 15:44:30|97319.6|97269.6|97325.7|97275.7|97325.8|97275.8|97314.8|97264.8|64
1650901480000|2022-04-25 15:44:40|97325.8|97275.8|97321.1|97271.1|97326.5|97276.5|97318.3|97268.3|58
1650901490000|2022-04-25 15:44:50|97321.4|97271.4|97313.4|97263.4|97323.3|97273.3|97311.8|97261.8|55
1650901500000|2022-04-25 15:45:00|97314.9|97264.9|97305.7|97280.7|97315.1|97282.1|97298.1|97264.5|70
1650901510000|2022-04-25 15:45:10|97305.9|97280.9|97333|97283|97333.6|97290.2|97304.4|97274.2|67
1650901520000|2022-04-25 15:45:20|97332.6|97282.6|97314|97289|97337.3|97290.6|97312.6|97272.8|66
1650901530000|2022-04-25 15:45:30|97314.1|97289.1|97331.9|97281.9|97331.9|97290.3|97310.6|97273.8|60
1650901540000|2022-04-25 15:45:40|97312.5|97287.5|97306.6|97281.6|97318.9|97293.9|97304.3|97279.3|60
1650901550000|2022-04-25 15:45:50|97306.9|97281.9|97316.5|97266.5|97316.5|97281.9|97296.8|97266.5|60
1650901560000|2022-04-25 15:46:00|97316.7|97266.7|97307.8|97282.8|97324.1|97286.3|97307.1|97266|64
1650901570000|2022-04-25 15:46:10|97308|97283|97317.3|97267.3|97322.2|97283.7|97307.7|97265.4|58
1650901580000|2022-04-25 15:46:20|97317.8|97267.8|97310.7|97260.7|97318|97268|97310.6|97260.6|64
1650901590000|2022-04-25 15:46:30|97310.8|97260.8|97304.9|97279.9|97316.1|97280.6|97300.7|97257.5|65
1650901600000|2022-04-25 15:46:40|97304.4|97279.4|97328.4|97278.4|97331.1|97292.7|97304.4|97277.6|67
1650901610000|2022-04-25 15:46:50|97328.2|97278.2|97319.7|97269.7|97329|97279|97315|97265|72
1650901620000|2022-04-25 15:47:00|97319.9|97269.9|97327.7|97277.7|97328.2|97278.2|97319.9|97269.9|56
1650901630000|2022-04-25 15:47:10|97328.3|97278.3|97318.7|97268.7|97328.6|97278.6|97318.7|97268.7|46
1650901640000|2022-04-25 15:47:20|97318.5|97268.5|97309.8|97259.8|97318.6|97268.6|97309.5|97259.5|52
1650901650000|2022-04-25 15:47:30|97310|97260|97309|97259|97311.2|97261.2|97307.2|97257.2|43
1650901660000|2022-04-25 15:47:40|97309.7|97259.7|97308.1|97258.1|97311.5|97261.5|97307.5|97257.5|57
1650901670000|2022-04-25 15:47:50|97308.3|97258.3|97309.7|97259.7|97310.5|97260.5|97308.1|97258.1|46
1650901680000|2022-04-25 15:48:00|97310.1|97260.1|97304.1|97254.1|97317.4|97267.4|97303.9|97253.9|54
1650901690000|2022-04-25 15:48:10|97304.3|97254.3|97295|97245|97304.6|97254.6|97294.3|97244.3|50
1650901700000|2022-04-25 15:48:20|97294.6|97244.6|97292.7|97242.7|97295.5|97245.5|97292.2|97242.2|42
1650901710000|2022-04-25 15:48:30|97292.8|97242.8|97301.9|97251.9|97302.3|97252.3|97289|97239|55
1650901720000|2022-04-25 15:48:40|97302|97252|97303.3|97253.3|97309.2|97259.2|97300.7|97250.7|57
1650901730000|2022-04-25 15:48:50|97303.5|97253.5|97300.9|97250.9|97309.5|97266.1|97291.1|97248.7|56
1650901740000|2022-04-25 15:49:00|97299.5|97249.5|97295.6|97245.6|97303|97253|97293.9|97243.9|55
1650901750000|2022-04-25 15:49:10|97295.8|97245.8|97294.8|97244.8|97297.4|97247.4|97291|97241|65
1650901760000|2022-04-25 15:49:20|97294.7|97244.7|97277.9|97227.9|97295|97258.1|97277.5|97227.5|54
1650901770000|2022-04-25 15:49:30|97278.9|97228.9|97282.3|97232.3|97285.2|97235.2|97275.6|97225.6|66
1650901780000|2022-04-25 15:49:40|97282|97232|97285|97235|97286.1|97236.1|97280.3|97230.3|55
1650901790000|2022-04-25 15:49:50|97285.9|97235.9|97295.7|97245.7|97302.8|97252.8|97285.6|97235.6|58
1650901800000|2022-04-25 15:50:00|97295.6|97245.6|97306.9|97256.9|97310.1|97260.1|97295.5|97245.5|62
1650901810000|2022-04-25 15:50:10|97306|97256|97302.7|97252.7|97308|97258|97297.7|97247.7|65
1650901820000|2022-04-25 15:50:20|97302.3|97252.3|97289.9|97264.9|97310.6|97266.9|97289.9|97248|65
1650901830000|2022-04-25 15:50:30|97286.6|97261.6|97309.5|97259.5|97311.3|97265.4|97286.6|97254.5|63
1650901840000|2022-04-25 15:50:40|97309.6|97259.6|97297|97247|97309.6|97263.7|97286.3|97245.1|60
1650901850000|2022-04-25 15:50:50|97297.2|97247.2|97299|97249|97299|97249|97295.3|97245.3|54
1650901860000|2022-04-25 15:51:00|97299.7|97249.7|97310.7|97260.7|97310.7|97266.6|97289.1|97249.7|51
1650901870000|2022-04-25 15:51:10|97310.8|97260.8|97308.6|97258.6|97312|97271.8|97294.7|97257.4|55
1650901880000|2022-04-25 15:51:20|97309.3|97259.3|97304.9|97254.9|97310.9|97260.9|97304.9|97254.9|53
1650901890000|2022-04-25 15:51:30|97304.8|97254.8|97306.2|97256.2|97308.5|97258.5|97304.8|97254.8|50
1650901900000|2022-04-25 15:51:40|97306.1|97256.1|97289.5|97264.5|97317.5|97267.5|97289.1|97253.5|66
1650901910000|2022-04-25 15:51:50|97288.9|97263.9|97296.7|97271.7|97296.7|97271.7|97286.9|97261.9|57
1650901920000|2022-04-25 15:52:00|97297|97272|97294.2|97269.2|97297|97272|97290.6|97265.6|56
1650901930000|2022-04-25 15:52:10|97294.1|97269.1|97311.2|97286.2|97330.1|97287|97293.4|97268|65
1650901940000|2022-04-25 15:52:20|97312.7|97287.7|97305.9|97280.9|97321.3|97288.4|97298.8|97264.3|68
1650901950000|2022-04-25 15:52:30|97306.5|97281.5|97320.2|97270.2|97321.3|97281.5|97306.5|97268.2|37
1650901960000|2022-04-25 15:52:40|97320.1|97270.1|97327|97277|97327.7|97277.7|97317.4|97267.4|48
1650901970000|2022-04-25 15:52:50|97325.8|97275.8|97301.9|97276.9|97326.1|97280.7|97300|97269.7|55
1650901980000|2022-04-25 15:53:00|97301.6|97276.6|97319.7|97269.7|97321.1|97285|97301.6|97269.7|61
1650901990000|2022-04-25 15:53:10|97307.7|97282.7|97326.2|97276.2|97326.7|97285.5|97307.7|97271.1|56
1650902000000|2022-04-25 15:53:20|97325.9|97275.9|97324.3|97274.3|97327|97289|97310|97272.4|59
1650902010000|2022-04-25 15:53:30|97325.1|97275.1|97316.3|97266.3|97325.4|97281.9|97303.2|97265.6|65
1650902020000|2022-04-25 15:53:40|97316.5|97266.5|97316.6|97266.6|97317.7|97278.1|97300|97263.8|51
1650902030000|2022-04-25 15:53:50|97316.4|97266.4|97371|97321|97372.8|97333.2|97315.7|97265.7|60
1650902040000|2022-04-25 15:54:00|97371.4|97321.4|97380.5|97330.5|97381.3|97331.3|97369.3|97319.3|64
1650902050000|2022-04-25 15:54:10|97387.9|97337.9|97410.6|97360.6|97413.9|97363.9|97387.9|97337.9|68
1650902060000|2022-04-25 15:54:20|97409.5|97359.5|97414.5|97364.5|97426.8|97376.8|97407.6|97357.6|73
1650902070000|2022-04-25 15:54:30|97414.9|97364.9|97408.2|97358.2|97436.2|97386.2|97408.2|97358.2|67
1650902080000|2022-04-25 15:54:40|97408.4|97358.4|97416.3|97366.3|97416.8|97376|97396|97349.5|69
1650902090000|2022-04-25 15:54:50|97417.5|97367.5|97420.8|97370.8|97420.8|97370.8|97412.2|97362.2|54
1650902100000|2022-04-25 15:55:00|97424.9|97374.9|97428.5|97378.5|97432.8|97382.8|97424.9|97374.9|64
1650902110000|2022-04-25 15:55:10|97428.7|97378.7|97440.5|97390.5|97447.1|97397.1|97420|97377.4|73
1650902120000|2022-04-25 15:55:20|97442.5|97392.5|97465.6|97415.6|97467.5|97417.5|97440.5|97390.5|77
1650902130000|2022-04-25 15:55:30|97464.2|97414.2|97466.4|97416.4|97470.7|97420.7|97463.1|97413.1|69
1650902140000|2022-04-25 15:55:40|97465.7|97415.7|97464.6|97414.6|97466.7|97416.7|97457.1|97407.1|66
1650902150000|2022-04-25 15:55:50|97463.1|97413.1|97473.8|97423.8|97479.9|97430.6|97454.2|97410.2|75
1650902160000|2022-04-25 15:56:00|97474|97424|97476|97426|97479.7|97429.7|97469.8|97419.8|66
1650902170000|2022-04-25 15:56:10|97476.4|97426.4|97489.1|97439.1|97496.2|97446.2|97472.2|97422.2|73
1650902180000|2022-04-25 15:56:20|97491.9|97441.9|97479.5|97429.5|97491.9|97441.9|97475|97425|65
1650902190000|2022-04-25 15:56:30|97479.6|97429.6|97453.5|97403.5|97481.8|97431.8|97432.6|97382.6|72
1650902200000|2022-04-25 15:56:40|97453.8|97403.8|97453.2|97403.2|97456.3|97406.3|97452.5|97402.5|55
1650902210000|2022-04-25 15:56:50|97453.1|97403.1|97467.1|97417.1|97467.1|97428.7|97448.7|97398.7|63
1650902220000|2022-04-25 15:57:00|97467.8|97417.8|97447.4|97397.4|97471.9|97436.8|97440.6|97390.6|69
1650902230000|2022-04-25 15:57:10|97447.9|97397.9|97445.6|97395.6|97450.7|97400.7|97443.7|97393.7|61
1650902240000|2022-04-25 15:57:20|97444.7|97394.7|97423.2|97398.2|97445.2|97403.4|97419.8|97382.9|58
1650902250000|2022-04-25 15:57:30|97422.6|97397.6|97435.3|97385.3|97451|97410.6|97422.5|97383.8|54
1650902260000|2022-04-25 15:57:40|97436.1|97386.1|97435.8|97410.8|97442.2|97410.8|97425.8|97384.1|64
1650902270000|2022-04-25 15:57:50|97433.6|97408.6|97451.2|97401.2|97456|97415.8|97431.6|97400.2|71
1650902280000|2022-04-25 15:58:00|97450.7|97400.7|97454.7|97404.7|97459.4|97409.4|97447.2|97397.2|53
1650902290000|2022-04-25 15:58:10|97453.8|97403.8|97460.4|97410.4|97460.7|97410.7|97453.3|97403.3|64
1650902300000|2022-04-25 15:58:20|97460.5|97410.5|97427.3|97402.3|97461.3|97411.8|97424|97382.4|67
1650902310000|2022-04-25 15:58:30|97427.6|97402.6|97447.7|97397.7|97448.7|97409.6|97427|97394.6|63
1650902320000|2022-04-25 15:58:40|97447.9|97397.9|97439.5|97414.5|97452.7|97418.2|97435.1|97397.7|46
1650902330000|2022-04-25 15:58:50|97442|97417|97428.2|97403.2|97444.4|97419.4|97426.9|97401.9|55
1650902340000|2022-04-25 15:59:00|97428.8|97403.8|97435.3|97385.3|97435.5|97406.8|97417.8|97379.3|57
1650902350000|2022-04-25 15:59:10|97435.4|97385.4|97417.7|97367.7|97435.5|97392.3|97409.8|97365.9|63
1650902360000|2022-04-25 15:59:20|97417.1|97367.1|97414.3|97364.3|97424.1|97374.1|97406.3|97356.3|58
1650902370000|2022-04-25 15:59:30|97414.6|97364.6|97396.7|97371.7|97414.6|97372.3|97394.2|97351.3|67
1650902380000|2022-04-25 15:59:40|97397|97372|97411.6|97361.6|97411.6|97372.8|97396.2|97352.7|57
1650902390000|2022-04-25 15:59:50|97411.8|97361.8|97407.7|97382.7|97417.2|97385.5|97402.7|97359.1|55
1650902400000|2022-04-25 16:00:00|97407.9|97382.9|97418.6|97368.6|97422.3|97385.1|97407.9|97367.5|62
1650902410000|2022-04-25 16:00:10|97418.3|97368.3|97421.3|97371.3|97422.9|97372.9|97418.3|97368.3|39
1650902420000|2022-04-25 16:00:20|97421.7|97371.7|97416.5|97366.5|97421.7|97371.7|97414.3|97364.3|39
1650902430000|2022-04-25 16:00:30|97416.7|97366.7|97426.9|97376.9|97428.4|97378.4|97416.3|97366.3|59
1650902440000|2022-04-25 16:00:40|97427.1|97377.1|97427.9|97377.9|97429.7|97379.7|97418.9|97368.9|65
1650902450000|2022-04-25 16:00:50|97429.5|97379.5|97428.2|97378.2|97429.5|97379.5|97425.6|97375.6|64
1650902460000|2022-04-25 16:01:00|97428.8|97378.8|97435.1|97385.1|97439.7|97389.7|97426.8|97376.8|64
1650902470000|2022-04-25 16:01:10|97435.2|97385.2|97437.4|97387.4|97441.3|97391.3|97432.6|97382.6|60
1650902480000|2022-04-25 16:01:20|97437.6|97387.6|97437.8|97387.8|97440.3|97390.3|97435.3|97385.3|53
1650902490000|2022-04-25 16:01:30|97437.9|97387.9|97440.8|97390.8|97444.4|97394.4|97437.9|97387.9|52
1650902500000|2022-04-25 16:01:40|97440.6|97390.6|97449|97399|97449.5|97399.5|97435.9|97385.9|64
1650902510000|2022-04-25 16:01:50|97449.4|97399.4|97448.9|97398.9|97449.9|97399.9|97445.4|97395.4|52
1650902520000|2022-04-25 16:02:00|97449.1|97399.1|97451|97401|97456.9|97406.9|97449.1|97399.1|65
1650902530000|2022-04-25 16:02:10|97449.1|97399.1|97449.2|97399.2|97450.8|97400.8|97447.7|97397.7|57
1650902540000|2022-04-25 16:02:20|97449.6|97399.6|97464.2|97414.2|97465.3|97415.3|97449.5|97399.5|56
1650902550000|2022-04-25 16:02:30|97464.1|97414.1|97462.4|97412.4|97468.3|97426.3|97451.3|97411.9|50
1650902560000|2022-04-25 16:02:40|97462.3|97412.3|97466.7|97416.7|97467.1|97417.1|97462.3|97412.3|47
1650902570000|2022-04-25 16:02:50|97466|97416|97481.2|97431.2|97481.2|97436.5|97457|97415.3|52
1650902580000|2022-04-25 16:03:00|97482.8|97432.8|97489|97439|97489|97439|97477.3|97427.3|60
1650902590000|2022-04-25 16:03:10|97488.8|97438.8|97492.8|97442.8|97497.2|97447.2|97485.4|97435.4|57
1650902600000|2022-04-25 16:03:20|97492.5|97442.5|97485.5|97435.5|97493|97443|97477.7|97427.7|73
1650902610000|2022-04-25 16:03:30|97483|97433|97480.8|97430.8|97487|97439.5|97463.9|97425.3|60
1650902620000|2022-04-25 16:03:40|97480.6|97430.6|97465.1|97415.1|97482|97438.8|97463.8|97415.1|59
1650902630000|2022-04-25 16:03:50|97465.5|97415.5|97454.4|97404.4|97465.5|97415.5|97453.4|97403.4|63
1650902640000|2022-04-25 16:04:00|97454.7|97404.7|97446.4|97396.4|97457|97407|97445.3|97395.3|53
1650902650000|2022-04-25 16:04:10|97446.8|97396.8|97449.4|97399.4|97451.7|97401.7|97442.5|97392.5|66
1650902660000|2022-04-25 16:04:20|97450.5|97400.5|97446.5|97396.5|97450.8|97400.8|97446.2|97396.2|50
1650902670000|2022-04-25 16:04:30|97445.8|97395.8|97437.3|97387.3|97446.3|97396.3|97436.1|97386.1|65
1650902680000|2022-04-25 16:04:40|97437.1|97387.1|97426.4|97376.4|97439.6|97389.6|97425.5|97375.5|63
1650902690000|2022-04-25 16:04:50|97426.7|97376.7|97408|97358|97426.7|97376.7|97406.5|97356.5|71
1650902700000|2022-04-25 16:05:00|97408.3|97358.3|97408.1|97358.1|97412.1|97362.1|97403|97353|67
1650902710000|2022-04-25 16:05:10|97407.9|97357.9|97406.5|97356.5|97410.1|97360.1|97403|97353|67
1650902720000|2022-04-25 16:05:20|97406.9|97356.9|97403|97353|97407.7|97357.7|97402.3|97352.3|61
1650902730000|2022-04-25 16:05:30|97402.8|97352.8|97377.8|97327.8|97403|97353|97377.8|97327.8|70
1650902740000|2022-04-25 16:05:40|97378|97328|97356.3|97306.3|97379.7|97329.7|97330|97280|70
1650902750000|2022-04-25 16:05:50|97356.9|97306.9|97363|97313|97365.1|97315.1|97352|97302|69
1650902760000|2022-04-25 16:06:00|97362.7|97312.7|97358.4|97308.4|97375|97325|97347|97297|72
1650902770000|2022-04-25 16:06:10|97358.6|97308.6|97349.1|97299.1|97359.1|97309.1|97349.1|97299.1|59
1650902780000|2022-04-25 16:06:20|97348.7|97298.7|97347.5|97297.5|97349.1|97299.1|97339.6|97289.6|55
1650902790000|2022-04-25 16:06:30|97347.1|97297.1|97345.9|97295.9|97355.4|97305.4|97344.8|97294.8|59
1650902800000|2022-04-25 16:06:40|97345.5|97295.5|97347.8|97297.8|97348.6|97298.6|97345.3|97295.3|40
1650902810000|2022-04-25 16:06:50|97347.5|97297.5|97342.5|97292.5|97347.5|97297.5|97340.8|97290.8|43
1650902820000|2022-04-25 16:07:00|97342.4|97292.4|97330.9|97280.9|97345.9|97295.9|97324.9|97274.9|60
1650902830000|2022-04-25 16:07:10|97331|97281|97313.3|97263.3|97332.1|97282.1|97312.5|97262.5|63
1650902840000|2022-04-25 16:07:20|97313.2|97263.2|97310.9|97260.9|97319.5|97269.5|97310.6|97260.6|62
1650902850000|2022-04-25 16:07:30|97311.4|97261.4|97306.8|97256.8|97311.7|97261.7|97303.7|97253.7|56
1650902860000|2022-04-25 16:07:40|97307.2|97257.2|97303|97253|97307.6|97257.6|97298.5|97248.5|50
1650902870000|2022-04-25 16:07:50|97302.8|97252.8|97292.6|97242.6|97308.2|97258.2|97288.9|97238.9|57
1650902880000|2022-04-25 16:08:00|97293|97243|97292.2|97242.2|97293.4|97243.4|97281.1|97231.1|66
1650902890000|2022-04-25 16:08:10|97292|97242|97293.5|97243.5|97296.3|97246.3|97285.3|97235.3|57
1650902900000|2022-04-25 16:08:20|97293.6|97243.6|97297.8|97247.8|97301.2|97251.2|97291.8|97241.8|56
1650902910000|2022-04-25 16:08:30|97298.8|97248.8|97302|97252|97308.5|97258.5|97297.6|97247.6|60
1650902920000|2022-04-25 16:08:40|97302.5|97252.5|97315.9|97265.9|97316.2|97266.2|97299.3|97249.3|74
1650902930000|2022-04-25 16:08:50|97314.2|97264.2|97321.1|97271.1|97326|97282.7|97304.4|97262.5|56
1650902940000|2022-04-25 16:09:00|97321.5|97271.5|97333.4|97283.4|97333.4|97283.4|97321|97271|54
1650902950000|2022-04-25 16:09:10|97333.2|97283.2|97335.8|97285.8|97343.4|97293.4|97333|97283|60
1650902960000|2022-04-25 16:09:20|97334.7|97284.7|97329.7|97279.7|97334.7|97284.7|97324.4|97274.4|57
1650902970000|2022-04-25 16:09:30|97329.2|97279.2|97320.8|97270.8|97330.8|97280.8|97316.4|97266.4|52
1650902980000|2022-04-25 16:09:40|97321.3|97271.3|97317|97267|97321.6|97271.6|97316.3|97266.3|44
1650902990000|2022-04-25 16:09:50|97316|97266|97315.5|97265.5|97318.7|97268.7|97311.8|97261.8|54
1650903000000|2022-04-25 16:10:00|97315.6|97265.6|97307.5|97257.5|97316.2|97266.2|97299.4|97249.4|71
1650903010000|2022-04-25 16:10:10|97308|97258|97296.6|97246.6|97308.3|97258.3|97292.9|97242.9|57
1650903020000|2022-04-25 16:10:20|97297.1|97247.1|97289.9|97239.9|97298.1|97248.1|97287.2|97237.2|58
1650903030000|2022-04-25 16:10:30|97289.2|97239.2|97291.4|97241.4|97293.5|97243.5|97289.2|97239.2|48
1650903040000|2022-04-25 16:10:40|97290.9|97240.9|97296.9|97246.9|97298.3|97248.3|97288.9|97238.9|62
1650903050000|2022-04-25 16:10:50|97297.1|97247.1|97296|97246|97299.2|97249.2|97293.9|97243.9|59
1650903060000|2022-04-25 16:11:00|97295.7|97245.7|97282.5|97232.5|97295.7|97245.7|97278.8|97228.8|70
1650903070000|2022-04-25 16:11:10|97282.7|97232.7|97285.5|97235.5|97286.9|97236.9|97276|97226|64
1650903080000|2022-04-25 16:11:20|97285.4|97235.4|97288.2|97238.2|97290.5|97240.5|97285|97235|52
1650903090000|2022-04-25 16:11:30|97288.1|97238.1|97285.3|97235.3|97294.3|97244.3|97284.8|97234.8|51
1650903100000|2022-04-25 16:11:40|97286.6|97236.6|97284|97234|97286.6|97236.6|97278.2|97228.2|48
1650903110000|2022-04-25 16:11:50|97284.1|97234.1|97285.4|97235.4|97285.4|97235.4|97278.2|97228.2|56
1650903120000|2022-04-25 16:12:00|97285.1|97235.1|97278.8|97228.8|97286.1|97236.1|97278.8|97228.8|61
1650903130000|2022-04-25 16:12:10|97277|97227|97282.2|97232.2|97286|97236|97275.1|97225.1|63
1650903140000|2022-04-25 16:12:20|97282.3|97232.3|97280.3|97230.3|97285|97235|97280.3|97230.3|61
1650903150000|2022-04-25 16:12:30|97280.4|97230.4|97281.1|97231.1|97281.6|97231.6|97277.5|97227.5|44
1650903160000|2022-04-25 16:12:40|97281|97231|97282.1|97232.1|97285|97235|97280.4|97230.4|48
1650903170000|2022-04-25 16:12:50|97282.2|97232.2|97281.7|97231.7|97282.8|97232.8|97279.2|97229.2|53
1650903180000|2022-04-25 16:13:00|97282.7|97232.7|97276.8|97226.8|97291.9|97241.9|97276.8|97226.8|62
1650903190000|2022-04-25 16:13:10|97276.7|97226.7|97285.3|97235.3|97290.9|97240.9|97275.3|97225.3|67
1650903200000|2022-04-25 16:13:20|97284.6|97234.6|97285.3|97235.3|97287.7|97237.7|97283.3|97233.3|54
1650903210000|2022-04-25 16:13:30|97285.2|97235.2|97282.9|97232.9|97287.4|97237.4|97282.3|97232.3|50
1650903220000|2022-04-25 16:13:40|97282.8|97232.8|97281.4|97231.4|97283|97233|97279.8|97229.8|43
1650903230000|2022-04-25 16:13:50|97280.8|97230.8|97270.6|97220.6|97281|97231|97270|97220|60
1650903240000|2022-04-25 16:14:00|97270.7|97220.7|97268.2|97218.2|97272.2|97222.2|97267.5|97217.5|41
1650903250000|2022-04-25 16:14:10|97267.8|97217.8|97265.1|97215.1|97268.6|97218.6|97263.9|97213.9|42
1650903260000|2022-04-25 16:14:20|97265.2|97215.2|97273.7|97223.7|97274.1|97224.1|97263.7|97213.7|40
1650903270000|2022-04-25 16:14:30|97271.4|97221.4|97272.3|97222.3|97274.5|97224.5|97271|97221|40
1650903280000|2022-04-25 16:14:40|97272.9|97222.9|97273.4|97223.4|97273.7|97223.7|97271|97221|37
1650903290000|2022-04-25 16:14:50|97273|97223|97276.3|97226.3|97279.1|97229.1|97271.2|97221.2|38
1650903300000|2022-04-25 16:15:00|97276.4|97226.4|97269.1|97219.1|97277.5|97227.5|97265.6|97215.6|58
1650903310000|2022-04-25 16:15:10|97269|97219|97261.3|97211.3|97269.5|97219.5|97261.1|97211.1|43
1650903320000|2022-04-25 16:15:20|97263|97213|97259.1|97209.1|97263.9|97213.9|97254.3|97204.3|51
1650903330000|2022-04-25 16:15:30|97259.6|97209.6|97260.6|97210.6|97262.6|97212.6|97254.4|97204.4|60
1650903340000|2022-04-25 16:15:40|97260.3|97210.3|97264.3|97214.3|97264.6|97214.6|97259.8|97209.8|51
1650903350000|2022-04-25 16:15:50|97264.1|97214.1|97259|97209|97269.4|97219.4|97256.8|97206.8|53
1650903360000|2022-04-25 16:16:00|97260.3|97210.3|97264.4|97214.4|97264.4|97214.4|97260.3|97210.3|45
1650903370000|2022-04-25 16:16:10|97264.3|97214.3|97266.4|97216.4|97267.4|97217.4|97263.6|97213.6|43
1650903380000|2022-04-25 16:16:20|97266.3|97216.3|97260.4|97210.4|97268.1|97218.1|97259.7|97209.7|59
1650903390000|2022-04-25 16:16:30|97260.2|97210.2|97265.4|97215.4|97266.8|97216.8|97259.8|97209.8|58
1650903400000|2022-04-25 16:16:40|97265.2|97215.2|97271.9|97221.9|97272.7|97222.7|97263.9|97213.9|50
1650903410000|2022-04-25 16:16:50|97271.7|97221.7|97273.3|97223.3|97274|97224|97270|97220|47
1650903420000|2022-04-25 16:17:00|97273.7|97223.7|97276.9|97226.9|97277.3|97227.3|97273.7|97223.7|58
1650903430000|2022-04-25 16:17:10|97276.8|97226.8|97280|97230|97280|97230|97269.4|97219.4|53
1650903440000|2022-04-25 16:17:20|97280.3|97230.3|97279.4|97229.4|97282.9|97232.9|97279.4|97229.4|41
1650903450000|2022-04-25 16:17:30|97279.1|97229.1|97284.2|97234.2|97285.7|97235.7|97278.8|97228.8|45
1650903460000|2022-04-25 16:17:40|97284.5|97234.5|97283.5|97233.5|97289.4|97239.4|97283.5|97233.5|45
1650903470000|2022-04-25 16:17:50|97283.7|97233.7|97290|97240|97295.8|97245.8|97282.4|97232.4|52
1650903480000|2022-04-25 16:18:00|97291.2|97241.2|97294.7|97244.7|97298.2|97248.2|97289.7|97239.7|50
1650903490000|2022-04-25 16:18:10|97294.6|97244.6|97316.9|97266.9|97322.4|97288.7|97293.5|97243.5|55
1650903500000|2022-04-25 16:18:20|97316.2|97266.2|97316.8|97266.8|97317.4|97267.4|97314.7|97264.7|58
1650903510000|2022-04-25 16:18:30|97316.6|97266.6|97324.7|97274.7|97328.1|97278.1|97316.6|97266.6|51
1650903520000|2022-04-25 16:18:40|97324.9|97274.9|97318.5|97268.5|97327.2|97277.2|97318.1|97268.1|51
1650903530000|2022-04-25 16:18:50|97318.6|97268.6|97326|97276|97328|97278|97318.6|97268.6|48
1650903540000|2022-04-25 16:19:00|97325.9|97275.9|97325|97275|97328.9|97278.9|97324.4|97274.4|46
1650903550000|2022-04-25 16:19:10|97324.8|97274.8|97311.3|97261.3|97328|97278|97309.8|97259.8|50
1650903560000|2022-04-25 16:19:20|97312.1|97262.1|97318.5|97268.5|97320.7|97270.7|97312.1|97262.1|55
1650903570000|2022-04-25 16:19:30|97318.3|97268.3|97318.9|97268.9|97320.4|97270.4|97314.8|97264.8|52
1650903580000|2022-04-25 16:19:40|97318.6|97268.6|97318.7|97268.7|97322.6|97272.6|97318.4|97268.4|51
1650903590000|2022-04-25 16:19:50|97316.6|97266.6|97317.8|97267.8|97318|97268|97309.8|97259.8|48
1650903600000|2022-04-25 16:20:00|97317.4|97267.4|97331.2|97281.2|97332.3|97282.3|97317.4|97267.4|59
1650903610000|2022-04-25 16:20:10|97331|97281|97331.4|97281.4|97333.9|97283.9|97329.6|97279.6|54
1650903620000|2022-04-25 16:20:20|97330.9|97280.9|97331|97281|97332|97282|97324.5|97274.5|50
1650903630000|2022-04-25 16:20:30|97330.7|97280.7|97316.2|97266.2|97331.1|97281.1|97316.2|97266.2|52
1650903640000|2022-04-25 16:20:40|97316.6|97266.6|97314.1|97264.1|97316.6|97266.6|97305.7|97255.7|49
1650903650000|2022-04-25 16:20:50|97313.1|97263.1|97314.2|97264.2|97316.5|97266.5|97311.6|97261.6|55
1650903660000|2022-04-25 16:21:00|97314|97264|97309.8|97259.8|97316.3|97266.3|97309.2|97259.2|39
1650903670000|2022-04-25 16:21:10|97309.9|97259.9|97310.1|97260.1|97311.5|97261.5|97305.9|97255.9|58
1650903680000|2022-04-25 16:21:20|97310|97260|97310.5|97260.5|97311.3|97261.3|97308.7|97258.7|33
1650903690000|2022-04-25 16:21:30|97310.6|97260.6|97317|97267|97317.6|97267.6|97310.5|97260.5|52
1650903700000|2022-04-25 16:21:40|97317.5|97267.5|97312.8|97262.8|97319.4|97269.4|97311.7|97261.7|47
1650903710000|2022-04-25 16:21:50|97311.5|97261.5|97311.1|97261.1|97312.2|97262.2|97308.4|97258.4|35
1650903720000|2022-04-25 16:22:00|97311.2|97261.2|97318.8|97268.8|97320.4|97270.4|97311.2|97261.2|59
1650903730000|2022-04-25 16:22:10|97318.4|97268.4|97317|97267|97318.9|97268.9|97316.8|97266.8|54
1650903740000|2022-04-25 16:22:20|97317.3|97267.3|97310.7|97260.7|97317.4|97267.4|97310.7|97260.7|35
1650903750000|2022-04-25 16:22:30|97311.2|97261.2|97316.8|97266.8|97319.2|97269.2|97311.2|97261.2|57
1650903760000|2022-04-25 16:22:40|97316.7|97266.7|97316.7|97266.7|97319.3|97269.3|97316.3|97266.3|44
1650903770000|2022-04-25 16:22:50|97316.6|97266.6|97317.8|97267.8|97318.5|97268.5|97316.1|97266.1|41
1650903780000|2022-04-25 16:23:00|97316.2|97266.2|97307.4|97257.4|97316.2|97266.2|97303.4|97253.4|56
1650903790000|2022-04-25 16:23:10|97307.6|97257.6|97307.6|97257.6|97308.7|97258.7|97306.8|97256.8|37
1650903800000|2022-04-25 16:23:20|97308|97258|97304.5|97254.5|97308.3|97258.3|97304|97254|47
1650903810000|2022-04-25 16:23:30|97305.1|97255.1|97297.7|97247.7|97305.3|97255.3|97295.5|97245.5|48
1650903820000|2022-04-25 16:23:40|97297.6|97247.6|97295.3|97245.3|97298|97248|97294.5|97244.5|36
1650903830000|2022-04-25 16:23:50|97295.1|97245.1|97287.9|97237.9|97296.7|97246.7|97287.9|97237.9|53
1650903840000|2022-04-25 16:24:00|97287.6|97237.6|97282.8|97232.8|97288.4|97238.4|97282.1|97232.1|53
1650903850000|2022-04-25 16:24:10|97282.9|97232.9|97287.6|97237.6|97287.6|97237.6|97274|97224|56
1650903860000|2022-04-25 16:24:20|97287.2|97237.2|97291.3|97241.3|97291.3|97241.3|97284.6|97234.6|44
1650903870000|2022-04-25 16:24:30|97292.2|97242.2|97290.1|97240.1|97295|97245|97286.8|97236.8|54
1650903880000|2022-04-25 16:24:40|97290.2|97240.2|97284.2|97234.2|97290.2|97240.2|97284.2|97234.2|40
1650903890000|2022-04-25 16:24:50|97284.4|97234.4|97282.3|97232.3|97284.5|97234.5|97279.4|97229.4|48
1650903900000|2022-04-25 16:25:00|97282.6|97232.6|97287.5|97237.5|97287.5|97237.5|97281.4|97231.4|38
1650903910000|2022-04-25 16:25:10|97287.9|97237.9|97285.6|97235.6|97287.9|97237.9|97282.8|97232.8|51
1650903920000|2022-04-25 16:25:20|97284.9|97234.9|97275.5|97225.5|97285.1|97235.1|97275|97225|65
1650903930000|2022-04-25 16:25:30|97274|97224|97278.8|97228.8|97281.2|97231.2|97270.9|97220.9|58
1650903940000|2022-04-25 16:25:40|97278.5|97228.5|97285.3|97235.3|97286.2|97236.2|97278.5|97228.5|52
1650903950000|2022-04-25 16:25:50|97285.2|97235.2|97289.2|97239.2|97289.6|97239.6|97285.2|97235.2|43
1650903960000|2022-04-25 16:26:00|97289.1|97239.1|97298.9|97248.9|97300.4|97250.4|97289|97239|55
1650903970000|2022-04-25 16:26:10|97298.7|97248.7|97297.6|97247.6|97304.6|97254.6|97295.5|97245.5|49
1650903980000|2022-04-25 16:26:20|97298.2|97248.2|97299|97249|97299.3|97249.3|97293.6|97243.6|51
1650903990000|2022-04-25 16:26:30|97298.3|97248.3|97297.2|97247.2|97301.4|97251.4|97295.2|97245.2|41
1650904000000|2022-04-25 16:26:40|97297.3|97247.3|97300.4|97250.4|97300.8|97250.8|97296.7|97246.7|33
1650904010000|2022-04-25 16:26:50|97300.5|97250.5|97288.5|97238.5|97303.2|97253.2|97288|97238|50
1650904020000|2022-04-25 16:27:00|97288.1|97238.1|97285.9|97235.9|97288.4|97238.4|97283.6|97233.6|43
1650904030000|2022-04-25 16:27:10|97286.7|97236.7|97291.2|97241.2|97291.7|97241.7|97286.5|97236.5|35
1650904040000|2022-04-25 16:27:20|97291.3|97241.3|97296.1|97246.1|97301.7|97251.7|97291.3|97241.3|45
1650904050000|2022-04-25 16:27:30|97297.2|97247.2|97309|97259|97310.6|97260.6|97296|97246|52
1650904060000|2022-04-25 16:27:40|97309.4|97259.4|97298.9|97248.9|97316.7|97266.7|97294.7|97244.7|58
1650904070000|2022-04-25 16:27:50|97298.6|97248.6|97297.5|97247.5|97300.9|97250.9|97296.5|97246.5|57
1650904080000|2022-04-25 16:28:00|97297.2|97247.2|97297.9|97247.9|97299.2|97249.2|97297.2|97247.2|42
1650904090000|2022-04-25 16:28:10|97298.7|97248.7|97303.2|97253.2|97303.6|97253.6|97298.4|97248.4|52
1650904100000|2022-04-25 16:28:20|97302|97252|97308|97258|97308|97258|97301.8|97251.8|33
1650904110000|2022-04-25 16:28:30|97315.4|97265.4|97329.1|97279.1|97333.3|97283.3|97315.4|97265.4|69
1650904120000|2022-04-25 16:28:40|97327.8|97277.8|97325.9|97275.9|97329.9|97279.9|97323.9|97273.9|52
1650904130000|2022-04-25 16:28:50|97326.4|97276.4|97327.4|97277.4|97328.5|97278.5|97325|97275|53
1650904140000|2022-04-25 16:29:00|97326.9|97276.9|97323.1|97273.1|97326.9|97276.9|97316.5|97266.5|56
1650904150000|2022-04-25 16:29:10|97323.5|97273.5|97312.1|97262.1|97324.1|97274.1|97308.4|97258.4|50
1650904160000|2022-04-25 16:29:20|97312.3|97262.3|97316.1|97266.1|97318.2|97268.2|97307.3|97257.3|37
1650904170000|2022-04-25 16:29:30|97316.3|97266.3|97317.4|97267.4|97321.4|97271.4|97312|97262|55
1650904180000|2022-04-25 16:29:40|97317.3|97267.3|97321.5|97271.5|97324.4|97274.4|97314.5|97264.5|57
1650904190000|2022-04-25 16:29:50|97322.1|97272.1|97334.9|97284.9|97342.1|97292.1|97318.3|97268.3|62
1650904200000|2022-04-25 16:30:00|97333.9|97283.9|97329.5|97279.5|97333.9|97283.9|97327.6|97277.6|53
1650904210000|2022-04-25 16:30:10|97329.8|97279.8|97335.5|97285.5|97340.6|97290.6|97329.8|97279.8|59
1650904220000|2022-04-25 16:30:20|97335.3|97285.3|97331.1|97281.1|97336.7|97286.7|97328.5|97278.5|48
1650904230000|2022-04-25 16:30:30|97330.6|97280.6|97333.4|97283.4|97333.6|97283.6|97330.4|97280.4|47
1650904240000|2022-04-25 16:30:40|97333.3|97283.3|97335.3|97285.3|97340.4|97290.4|97333.2|97283.2|42
1650904250000|2022-04-25 16:30:50|97334.6|97284.6|97335.4|97285.4|97338.4|97288.4|97334|97284|56
1650904260000|2022-04-25 16:31:00|97335.8|97285.8|97337.3|97287.3|97337.8|97287.8|97325.3|97275.3|57
1650904270000|2022-04-25 16:31:10|97337|97287|97331.5|97281.5|97339.1|97289.1|97329.3|97279.3|53
1650904280000|2022-04-25 16:31:20|97331|97281|97320.7|97270.7|97332.7|97282.7|97320.5|97270.5|42
1650904290000|2022-04-25 16:31:30|97316.4|97266.4|97309.4|97259.4|97318.9|97268.9|97309.3|97259.3|48
1650904300000|2022-04-25 16:31:40|97310.9|97260.9|97311.3|97261.3|97317.5|97267.5|97310.7|97260.7|55
1650904310000|2022-04-25 16:31:50|97310.7|97260.7|97310.5|97260.5|97311.3|97261.3|97309|97259|39
1650904320000|2022-04-25 16:32:00|97310.7|97260.7|97307.6|97257.6|97311.3|97261.3|97306|97256|34
1650904330000|2022-04-25 16:32:10|97307.5|97257.5|97302.8|97252.8|97307.5|97257.5|97300.2|97250.2|49
1650904340000|2022-04-25 16:32:20|97303.2|97253.2|97297.9|97247.9|97304.8|97254.8|97296|97246|47
1650904350000|2022-04-25 16:32:30|97299.8|97249.8|97293|97243|97299.8|97249.8|97292.6|97242.6|48
1650904360000|2022-04-25 16:32:40|97292.7|97242.7|97296.9|97246.9|97297.1|97247.1|97288.1|97238.1|53
1650904370000|2022-04-25 16:32:50|97297.3|97247.3|97298.1|97248.1|97299.4|97249.4|97295.2|97245.2|50
1650904380000|2022-04-25 16:33:00|97298.4|97248.4|97313.2|97263.2|97313.3|97263.3|97298|97248|58
1650904390000|2022-04-25 16:33:10|97313.8|97263.8|97318.5|97268.5|97326.5|97276.5|97313.8|97263.8|56
1650904400000|2022-04-25 16:33:20|97317.2|97267.2|97334.2|97284.2|97334.6|97284.6|97317.2|97267.2|56
1650904410000|2022-04-25 16:33:30|97334.5|97284.5|97333.5|97283.5|97335.4|97285.4|97325.7|97275.7|45
1650904420000|2022-04-25 16:33:40|97334.3|97284.3|97330.1|97280.1|97335.3|97285.3|97330.1|97280.1|39
1650904430000|2022-04-25 16:33:50|97330.7|97280.7|97334.4|97284.4|97335.4|97285.4|97329|97279|44
1650904440000|2022-04-25 16:34:00|97335|97285|97325.6|97275.6|97337.8|97287.8|97322.4|97272.4|56
1650904450000|2022-04-25 16:34:10|97326.9|97276.9|97329.1|97279.1|97331.4|97281.4|97325.8|97275.8|50
1650904460000|2022-04-25 16:34:20|97328.8|97278.8|97328.6|97278.6|97335.1|97285.1|97328.1|97278.1|51
1650904470000|2022-04-25 16:34:30|97329|97279|97332|97282|97333|97283|97328.3|97278.3|40
1650904480000|2022-04-25 16:34:40|97332.1|97282.1|97320.3|97270.3|97332.1|97282.1|97319.2|97269.2|57
1650904490000|2022-04-25 16:34:50|97319.4|97269.4|97314.5|97264.5|97321.7|97271.7|97312.3|97262.3|60
1650904500000|2022-04-25 16:35:00|97314.7|97264.7|97291.9|97241.9|97319.1|97269.1|97288.2|97238.2|66
1650904510000|2022-04-25 16:35:10|97290.6|97240.6|97288.9|97238.9|97293.2|97243.2|97284.7|97234.7|58
1650904520000|2022-04-25 16:35:20|97289.1|97239.1|97285|97235|97289.1|97239.1|97280.8|97230.8|46
1650904530000|2022-04-25 16:35:30|97285.2|97235.2|97284.4|97234.4|97287.1|97237.1|97283.7|97233.7|51
1650904540000|2022-04-25 16:35:40|97284.5|97234.5|97292.7|97242.7|97296.4|97246.4|97282.1|97232.1|47
1650904550000|2022-04-25 16:35:50|97299.9|97249.9|97293.6|97243.6|97299.9|97249.9|97290.6|97240.6|55
1650904560000|2022-04-25 16:36:00|97293.4|97243.4|97289.8|97239.8|97296.6|97246.6|97287.2|97237.2|55
1650904570000|2022-04-25 16:36:10|97290.1|97240.1|97289.1|97239.1|97297.4|97247.4|97288.4|97238.4|65
1650904580000|2022-04-25 16:36:20|97287.2|97237.2|97287.4|97237.4|97291.5|97241.5|97284.9|97234.9|60
1650904590000|2022-04-25 16:36:30|97287.5|97237.5|97278.1|97228.1|97287.5|97237.5|97274.2|97224.2|64
1650904600000|2022-04-25 16:36:40|97277.1|97227.1|97270.2|97220.2|97281.7|97231.7|97269.6|97219.6|49
1650904610000|2022-04-25 16:36:50|97270.7|97220.7|97273.4|97223.4|97276.9|97226.9|97268.8|97218.8|58
1650904620000|2022-04-25 16:37:00|97274.2|97224.2|97264.9|97239.9|97280.9|97239.9|97264|97222.6|59
1650904630000|2022-04-25 16:37:10|97265.4|97240.4|97281.5|97231.5|97287.4|97241|97263.2|97225.4|55
1650904640000|2022-04-25 16:37:20|97281|97231|97279.8|97229.8|97283.1|97233.1|97278.2|97228.2|43
1650904650000|2022-04-25 16:37:30|97281|97231|97272.8|97222.8|97281.1|97241.1|97264|97215.7|59
1650904660000|2022-04-25 16:37:40|97272.1|97222.1|97272.2|97222.2|97275.1|97225.1|97269.4|97219.4|52
1650904670000|2022-04-25 16:37:50|97271.9|97221.9|97274.8|97224.8|97277.5|97227.5|97271.9|97221.9|47
1650904680000|2022-04-25 16:38:00|97273.3|97223.3|97272.6|97222.6|97274.4|97224.4|97268.3|97218.3|64
1650904690000|2022-04-25 16:38:10|97273.2|97223.2|97268|97218|97274.1|97224.1|97261|97211|63
1650904700000|2022-04-25 16:38:20|97269.3|97219.3|97268.8|97218.8|97270.7|97220.7|97266.5|97216.5|47
1650904710000|2022-04-25 16:38:30|97268.9|97218.9|97256.8|97206.8|97269.1|97219.1|97254.6|97204.6|49
1650904720000|2022-04-25 16:38:40|97256.7|97206.7|97253.8|97203.8|97258.4|97208.4|97251.8|97201.8|46
1650904730000|2022-04-25 16:38:50|97255.3|97205.3|97253.9|97203.9|97255.3|97205.3|97250.3|97200.3|47
1650904740000|2022-04-25 16:39:00|97254.2|97204.2|97254.6|97204.6|97258|97219.5|97242.4|97203.4|49
1650904750000|2022-04-25 16:39:10|97254.7|97204.7|97284.7|97234.7|97284.7|97234.7|97250.3|97204.3|59
1650904760000|2022-04-25 16:39:20|97286|97236|97289.9|97239.9|97292.5|97242.5|97280.9|97230.9|66
1650904770000|2022-04-25 16:39:30|97289.5|97239.5|97288.7|97238.7|97292.6|97242.6|97288.1|97238.1|59
1650904780000|2022-04-25 16:39:40|97289|97239|97294.4|97244.4|97300.4|97250.4|97284|97234|62
1650904790000|2022-04-25 16:39:50|97291.3|97241.3|97290.9|97240.9|97298.9|97248.9|97290.9|97240.9|65
1650904800000|2022-04-25 16:40:00|97292.9|97242.9|97292.3|97242.3|97295.8|97245.8|97288.9|97238.9|65
1650904810000|2022-04-25 16:40:10|97291.6|97241.6|97286.9|97236.9|97292|97242|97283.3|97233.3|44
1650904820000|2022-04-25 16:40:20|97284.8|97234.8|97285.7|97235.7|97291.8|97241.8|97284.6|97234.6|60
1650904830000|2022-04-25 16:40:30|97285.9|97235.9|97285.9|97235.9|97290.5|97240.5|97283.2|97233.2|48
1650904840000|2022-04-25 16:40:40|97285.7|97235.7|97287.4|97237.4|97295.4|97245.4|97285.4|97235.4|50
1650904850000|2022-04-25 16:40:50|97288.9|97238.9|97290.2|97240.2|97290.4|97240.4|97286.8|97236.8|51
1650904860000|2022-04-25 16:41:00|97290.3|97240.3|97290.2|97240.2|97294|97244|97283.9|97233.9|60
1650904870000|2022-04-25 16:41:10|97290.3|97240.3|97288.5|97238.5|97290.7|97240.7|97285.2|97235.2|54
1650904880000|2022-04-25 16:41:20|97287.8|97237.8|97289.5|97239.5|97289.7|97239.7|97285.9|97235.9|53
1650904890000|2022-04-25 16:41:30|97288.9|97238.9|97291.8|97241.8|97293.2|97243.2|97287.9|97237.9|43
1650904900000|2022-04-25 16:41:40|97292.2|97242.2|97288.8|97238.8|97294.2|97244.2|97287.8|97237.8|49
1650904910000|2022-04-25 16:41:50|97288.6|97238.6|97296|97246|97296.3|97246.3|97288.1|97238.1|58
1650904920000|2022-04-25 16:42:00|97295.8|97245.8|97294.8|97244.8|97298.5|97248.5|97292.9|97242.9|50
1650904930000|2022-04-25 16:42:10|97294.6|97244.6|97296.7|97246.7|97298.5|97248.5|97292.4|97242.4|55
1650904940000|2022-04-25 16:42:20|97296.5|97246.5|97294|97244|97306.1|97256.1|97293.8|97243.8|50
1650904950000|2022-04-25 16:42:30|97294.3|97244.3|97299.4|97249.4|97302.2|97252.2|97294.2|97244.2|63
1650904960000|2022-04-25 16:42:40|97300.1|97250.1|97299.5|97249.5|97303.2|97253.2|97295.3|97245.3|67
1650904970000|2022-04-25 16:42:50|97299.6|97249.6|97303.3|97253.3|97308.4|97258.4|97299|97249|62
1650904980000|2022-04-25 16:43:00|97303.6|97253.6|97303.4|97253.4|97312.8|97262.8|97299.2|97249.2|63
1650904990000|2022-04-25 16:43:10|97303.3|97253.3|97297.2|97247.2|97309.3|97259.3|97289.9|97239.9|61
1650905000000|2022-04-25 16:43:20|97296.4|97246.4|97296.4|97246.4|97300.1|97250.1|97295.6|97245.6|67
1650905010000|2022-04-25 16:43:30|97298.7|97248.7|97298.6|97248.6|97305.5|97255.5|97296.7|97246.7|59
1650905020000|2022-04-25 16:43:40|97300.5|97250.5|97295.7|97245.7|97305.3|97255.3|97294.3|97244.3|52
1650905030000|2022-04-25 16:43:50|97294.4|97244.4|97294.3|97244.3|97300.4|97250.4|97288.4|97238.4|60
1650905040000|2022-04-25 16:44:00|97294.2|97244.2|97292|97242|97298.9|97248.9|97291.6|97241.6|56
1650905050000|2022-04-25 16:44:10|97291.6|97241.6|97288.1|97238.1|97291.6|97241.6|97287.7|97237.7|26
1650905060000|2022-04-25 16:44:20|97288.9|97238.9|97289.5|97239.5|97290.6|97240.6|97288.3|97238.3|34
1650905070000|2022-04-25 16:44:30|97289.2|97239.2|97289.5|97239.5|97290.2|97240.2|97289.2|97239.2|19
1650905080000|2022-04-25 16:44:40|97288.7|97238.7|97289.9|97239.9|97289.9|97239.9|97288|97238|22
1650905090000|2022-04-25 16:44:50|97289.3|97239.3|97289.1|97239.1|97290.5|97240.5|97287.9|97237.9|44
1650905100000|2022-04-25 16:45:00|97288.4|97238.4|97289.6|97239.6|97294.9|97244.9|97288.3|97238.3|49
1650905110000|2022-04-25 16:45:10|97289.9|97239.9|97290.2|97240.2|97294.4|97244.4|97288.8|97238.8|41
1650905120000|2022-04-25 16:45:20|97289.6|97239.6|97287|97237|97290.5|97240.5|97285.3|97235.3|45
1650905130000|2022-04-25 16:45:30|97287.1|97237.1|97271.8|97221.8|97287.6|97237.6|97271.8|97221.8|52
1650905140000|2022-04-25 16:45:40|97271.9|97221.9|97267|97217|97272.6|97222.6|97259.9|97209.9|52
1650905150000|2022-04-25 16:45:50|97266.7|97216.7|97259.2|97209.2|97271|97221|97259.2|97209.2|44
1650905160000|2022-04-25 16:46:00|97258.7|97208.7|97256.1|97206.1|97260.8|97210.8|97249.3|97199.3|60
1650905170000|2022-04-25 16:46:10|97257.1|97207.1|97255.6|97205.6|97259.7|97209.7|97251.6|97201.6|63
1650905180000|2022-04-25 16:46:20|97255.2|97205.2|97250.5|97200.5|97265.4|97215.4|97250.5|97200.5|73
1650905190000|2022-04-25 16:46:30|97250.6|97200.6|97250.4|97200.4|97253.5|97213.6|97237.6|97198.5|55
1650905200000|2022-04-25 16:46:40|97251.1|97201.1|97229.7|97179.7|97253.3|97203.3|97228.1|97178.1|56
1650905210000|2022-04-25 16:46:50|97229.8|97179.8|97250.5|97200.5|97250.8|97200.8|97228.5|97178.5|62
1650905220000|2022-04-25 16:47:00|97251.5|97201.5|97251.8|97201.8|97254.5|97204.5|97248.9|97198.9|60
1650905230000|2022-04-25 16:47:10|97250.8|97200.8|97245|97195|97250.8|97200.8|97244.9|97194.9|47
1650905240000|2022-04-25 16:47:20|97243.8|97193.8|97243.4|97193.4|97243.8|97193.8|97239.4|97189.4|49
1650905250000|2022-04-25 16:47:30|97243|97193|97245.4|97195.4|97249.1|97211.6|97230.9|97187.6|56
1650905260000|2022-04-25 16:47:40|97244.5|97194.5|97232.3|97182.3|97246.1|97196.1|97232.3|97182.3|70
1650905270000|2022-04-25 16:47:50|97233.2|97183.2|97222.5|97172.5|97236.9|97186.9|97222.5|97172.5|69
1650905280000|2022-04-25 16:48:00|97222.4|97172.4|97227.3|97177.3|97229.5|97179.5|97220.7|97170.7|61
1650905290000|2022-04-25 16:48:10|97227.2|97177.2|97229.3|97179.3|97230.6|97180.6|97227.2|97177.2|53
1650905300000|2022-04-25 16:48:20|97228.8|97178.8|97222.2|97172.2|97228.8|97178.8|97221.8|97171.8|41
1650905310000|2022-04-25 16:48:30|97221.6|97171.6|97218.3|97168.3|97222.2|97172.2|97216.8|97166.8|49
1650905320000|2022-04-25 16:48:40|97218.2|97168.2|97221.2|97171.2|97221.2|97171.2|97212|97162|56
1650905330000|2022-04-25 16:48:50|97220.5|97170.5|97216.7|97166.7|97221.3|97171.3|97216.7|97166.7|53
1650905340000|2022-04-25 16:49:00|97216.1|97166.1|97199.4|97149.4|97216.2|97166.2|97197.4|97147.4|64
1650905350000|2022-04-25 16:49:10|97199|97149|97197.5|97147.5|97202.5|97152.5|97196.6|97146.6|67
1650905360000|2022-04-25 16:49:20|97197.2|97147.2|97190.3|97140.3|97198.1|97148.1|97187.7|97137.7|71
1650905370000|2022-04-25 16:49:30|97189.4|97139.4|97190.4|97140.4|97195|97145|97187.6|97137.6|59
1650905380000|2022-04-25 16:49:40|97189.3|97139.3|97194.6|97144.6|97198.9|97148.9|97188.5|97138.5|59
1650905390000|2022-04-25 16:49:50|97194.9|97144.9|97194.4|97144.4|97197.7|97147.7|97191.2|97141.2|55
1650905400000|2022-04-25 16:50:00|97193|97143|97184.8|97134.8|97193|97143|97181.4|97131.4|61
1650905410000|2022-04-25 16:50:10|97184.4|97134.4|97181.9|97131.9|97185.4|97135.4|97178.3|97128.3|51
1650905420000|2022-04-25 16:50:20|97181.5|97131.5|97185.1|97135.1|97188.4|97138.4|97180.2|97130.2|41
1650905430000|2022-04-25 16:50:30|97183.9|97133.9|97185.6|97135.6|97190.9|97140.9|97180.4|97130.4|59
1650905440000|2022-04-25 16:50:40|97185|97135|97183.9|97133.9|97185.2|97135.2|97174.9|97124.9|65
1650905450000|2022-04-25 16:50:50|97183.8|97133.8|97177.7|97127.7|97185.6|97135.6|97175.6|97125.6|57
1650905460000|2022-04-25 16:51:00|97180.1|97130.1|97185.2|97135.2|97185.2|97135.2|97176.8|97126.8|57
1650905470000|2022-04-25 16:51:10|97184.6|97134.6|97211.1|97161.1|97213.1|97163.1|97184.6|97134.6|69
1650905480000|2022-04-25 16:51:20|97211.3|97161.3|97211.1|97161.1|97217.1|97167.1|97208.3|97158.3|58
1650905490000|2022-04-25 16:51:30|97210.6|97160.6|97211.9|97161.9|97212.8|97162.8|97209.3|97159.3|54
1650905500000|2022-04-25 16:51:40|97212|97162|97212.4|97162.4|97216.1|97166.1|97211.2|97161.2|59
1650905510000|2022-04-25 16:51:50|97211.7|97161.7|97219.1|97169.1|97220.7|97170.7|97208.3|97158.3|63
1650905520000|2022-04-25 16:52:00|97221.3|97171.3|97220.8|97170.8|97223|97173|97214.8|97164.8|62
1650905530000|2022-04-25 16:52:10|97220.9|97170.9|97220.4|97170.4|97227.9|97177.9|97216.2|97166.2|63
1650905540000|2022-04-25 16:52:20|97223.2|97173.2|97211.5|97161.5|97226.5|97176.5|97209.4|97159.4|60
1650905550000|2022-04-25 16:52:30|97212|97162|97217|97167|97218.4|97168.4|97208.2|97158.2|61
1650905560000|2022-04-25 16:52:40|97216.9|97166.9|97218.9|97168.9|97219.8|97169.8|97215.5|97165.5|58
1650905570000|2022-04-25 16:52:50|97219.1|97169.1|97223.9|97173.9|97225.6|97175.6|97218.3|97168.3|61
1650905580000|2022-04-25 16:53:00|97224.3|97174.3|97221.9|97171.9|97224.8|97174.8|97219.5|97169.5|46
1650905590000|2022-04-25 16:53:10|97221.5|97171.5|97219.6|97169.6|97222|97172|97216.1|97166.1|56
1650905600000|2022-04-25 16:53:20|97219.5|97169.5|97224.6|97174.6|97230.1|97180.1|97218.1|97168.1|55
1650905610000|2022-04-25 16:53:30|97224.3|97174.3|97239.3|97189.3|97239.3|97189.3|97222.9|97172.9|55
1650905620000|2022-04-25 16:53:40|97239.8|97189.8|97234.9|97184.9|97241.2|97191.2|97233.7|97183.7|45
1650905630000|2022-04-25 16:53:50|97234.8|97184.8|97228|97178|97236.9|97186.9|97227.3|97177.3|57
1650905640000|2022-04-25 16:54:00|97229.7|97179.7|97236.4|97186.4|97237.5|97187.5|97228.4|97178.4|41
1650905650000|2022-04-25 16:54:10|97235.6|97185.6|97240.5|97190.5|97241.9|97191.9|97235.2|97185.2|56
1650905660000|2022-04-25 16:54:20|97240.6|97190.6|97246.2|97196.2|97246.5|97196.5|97239.8|97189.8|53
1650905670000|2022-04-25 16:54:30|97245.7|97195.7|97247.2|97197.2|97249.2|97199.2|97245.6|97195.6|56
1650905680000|2022-04-25 16:54:40|97246.5|97196.5|97250.1|97200.1|97251.4|97201.4|97245|97195|56
1650905690000|2022-04-25 16:54:50|97249.4|97199.4|97248.8|97198.8|97249.8|97199.8|97247.6|97197.6|50
1650905700000|2022-04-25 16:55:00|97249|97199|97245.7|97195.7|97251.2|97201.2|97245.7|97195.7|52
1650905710000|2022-04-25 16:55:10|97246.2|97196.2|97244.8|97194.8|97246.2|97196.2|97244.1|97194.1|43
1650905720000|2022-04-25 16:55:20|97244.7|97194.7|97245.3|97195.3|97245.7|97195.7|97243.7|97193.7|39
1650905730000|2022-04-25 16:55:30|97243.6|97193.6|97235.9|97185.9|97243.6|97193.6|97231.8|97181.8|60
1650905740000|2022-04-25 16:55:40|97236|97186|97237.9|97187.9|97238.3|97188.3|97235.7|97185.7|56
1650905750000|2022-04-25 16:55:50|97237.8|97187.8|97239.4|97189.4|97239.4|97189.4|97235.6|97185.6|43
1650905760000|2022-04-25 16:56:00|97238.2|97188.2|97240.1|97190.1|97243.1|97193.1|97237.4|97187.4|57
1650905770000|2022-04-25 16:56:10|97241.6|97191.6|97255.5|97205.5|97255.5|97205.5|97240.8|97190.8|65
1650905780000|2022-04-25 16:56:20|97255.1|97205.1|97260.5|97210.5|97263.7|97213.7|97253.6|97203.6|56
1650905790000|2022-04-25 16:56:30|97259.3|97209.3|97266.3|97216.3|97267|97217|97253.9|97203.9|67
1650905800000|2022-04-25 16:56:40|97266.2|97216.2|97270.4|97220.4|97272|97222|97266.2|97216.2|49
1650905810000|2022-04-25 16:56:50|97270.3|97220.3|97248.1|97198.1|97274.5|97224.5|97245.1|97195.1|65
1650905820000|2022-04-25 16:57:00|97246.8|97196.8|97238|97188|97246.8|97196.8|97237.1|97187.1|64
1650905830000|2022-04-25 16:57:10|97237.3|97187.3|97235|97185|97240.1|97190.1|97234.1|97184.1|52
1650905840000|2022-04-25 16:57:20|97234.7|97184.7|97239.9|97189.9|97240.6|97190.6|97232.6|97182.6|55
1650905850000|2022-04-25 16:57:30|97239.6|97189.6|97240.6|97190.6|97243.2|97193.2|97239.6|97189.6|38
1650905860000|2022-04-25 16:57:40|97240.4|97190.4|97240.3|97190.3|97242.5|97192.5|97237.3|97187.3|45
1650905870000|2022-04-25 16:57:50|97241.4|97191.4|97244.9|97194.9|97248.1|97198.1|97241.3|97191.3|52
1650905880000|2022-04-25 16:58:00|97244.7|97194.7|97221.8|97171.8|97244.7|97194.7|97221.8|97171.8|67
1650905890000|2022-04-25 16:58:10|97222.9|97172.9|97211.8|97161.8|97223.4|97173.4|97211.6|97161.6|42
1650905900000|2022-04-25 16:58:20|97213|97163|97213.7|97163.7|97214.1|97164.1|97211.3|97161.3|60
1650905910000|2022-04-25 16:58:30|97213.6|97163.6|97223|97173|97223|97173|97211.1|97161.1|58
1650905920000|2022-04-25 16:58:40|97224.1|97174.1|97227.5|97177.5|97229.5|97179.5|97221.6|97171.6|63
1650905930000|2022-04-25 16:58:50|97227.8|97177.8|97218.9|97168.9|97228.9|97178.9|97218.2|97168.2|54
1650905940000|2022-04-25 16:59:00|97219.7|97169.7|97219.4|97169.4|97221.4|97171.4|97213.2|97163.2|53
1650905950000|2022-04-25 16:59:10|97219.7|97169.7|97230.8|97180.8|97230.8|97180.8|97219.3|97169.3|70
1650905960000|2022-04-25 16:59:20|97231|97181|97227.4|97177.4|97231.9|97181.9|97226|97176|62
1650905970000|2022-04-25 16:59:30|97227.7|97177.7|97220|97170|97229.7|97179.7|97217.5|97167.5|57
1650905980000|2022-04-25 16:59:40|97220.4|97170.4|97223.3|97173.3|97223.5|97173.5|97218.2|97168.2|49
1650905990000|2022-04-25 16:59:50|97222.7|97172.7|97225.1|97175.1|97226.8|97176.8|97222.3|97172.3|53
1650906000000|2022-04-25 17:00:00|97223.8|97173.8|97227.1|97177.1|97229.9|97179.9|97220.2|97170.2|59
1650906010000|2022-04-25 17:00:10|97225.2|97175.2|97229.8|97179.8|97232.4|97182.4|97225.1|97175.1|57
1650906020000|2022-04-25 17:00:20|97230|97180|97235|97185|97236|97186|97229.6|97179.6|54
1650906030000|2022-04-25 17:00:30|97234.8|97184.8|97243.2|97193.2|97244.7|97194.7|97233.5|97183.5|56
1650906040000|2022-04-25 17:00:40|97246.4|97196.4|97336.9|97286.9|97348.9|97290.8|97246.4|97196.4|74
1650906050000|2022-04-25 17:00:50|97340.1|97290.1|97317.8|97267.8|97345.2|97290.1|97308.2|97246.4|76
1650906060000|2022-04-25 17:01:00|97318.5|97268.5|97330.9|97260.8|97330.9|97272.2|97313.2|97260.8|59
1650906070000|2022-04-25 17:01:10|97332.2|97261.5|97336.1|97286.1|97343.7|97286.7|97321.1|97261.5|57
1650906080000|2022-04-25 17:01:20|97334.8|97284.8|97340.6|97290.6|97346.1|97296.1|97334.8|97284.8|63
1650906090000|2022-04-25 17:01:30|97340.2|97290.2|97334.5|97284.5|97340.2|97290.2|97333.6|97283.6|52
1650906100000|2022-04-25 17:01:40|97333.7|97283.7|97342.3|97292.3|97342.3|97292.3|97333.4|97283.4|44
1650906110000|2022-04-25 17:01:50|97343.2|97293.2|97335.6|97285.6|97347.6|97297.6|97335.6|97285.6|54
1650906120000|2022-04-25 17:02:00|97335.7|97285.7|97331.2|97281.2|97352.6|97302.6|97329.6|97279.6|66
1650906130000|2022-04-25 17:02:10|97330.3|97280.3|97334|97284|97336.1|97286.1|97330.3|97280.3|53
1650906140000|2022-04-25 17:02:20|97333.4|97283.4|97324.3|97274.3|97334.5|97284.5|97322.6|97272.6|42
1650906150000|2022-04-25 17:02:30|97324.7|97274.7|97324.4|97274.4|97331.7|97281.7|97322.9|97272.9|40
1650906160000|2022-04-25 17:02:40|97324|97274|97325.1|97275.1|97328|97278|97322.9|97272.9|39
1650906170000|2022-04-25 17:02:50|97325.3|97275.3|97336.7|97286.7|97336.7|97286.7|97322.1|97272.1|57
1650906180000|2022-04-25 17:03:00|97336.6|97286.6|97337.6|97287.6|97344.6|97294.6|97333.7|97283.7|53
1650906190000|2022-04-25 17:03:10|97338.8|97288.8|97330.1|97280.1|97339|97289|97328|97278|50
1650906200000|2022-04-25 17:03:20|97329.9|97279.9|97340.3|97290.3|97342.3|97292.3|97329.9|97279.9|49
1650906210000|2022-04-25 17:03:30|97340.6|97290.6|97331.3|97281.3|97342.1|97292.1|97330.7|97280.7|51
1650906220000|2022-04-25 17:03:40|97331.9|97281.9|97331.2|97281.2|97335.7|97285.7|97329.8|97279.8|39
1650906230000|2022-04-25 17:03:50|97331.6|97281.6|97335.9|97285.9|97336.9|97286.9|97331.5|97281.5|21
1650906240000|2022-04-25 17:04:00|97336|97286|97326.2|97276.2|97336.9|97286.9|97324|97274|40
1650906250000|2022-04-25 17:04:10|97325.4|97275.4|97325.1|97275.1|97326.9|97276.9|97319.5|97269.5|56
1650906260000|2022-04-25 17:04:20|97324.6|97274.6|97327.3|97277.3|97328.3|97278.3|97322.9|97272.9|51
1650906270000|2022-04-25 17:04:30|97327|97277|97314.4|97264.4|97327.5|97277.5|97314.3|97264.3|47
1650906280000|2022-04-25 17:04:40|97313.7|97263.7|97324.2|97274.2|97329|97279|97313.6|97263.6|49
1650906290000|2022-04-25 17:04:50|97324.4|97274.4|97320.2|97270.2|97324.4|97274.4|97319.6|97269.6|40
1650906300000|2022-04-25 17:05:00|97319.8|97269.8|97315.1|97265.1|97321.6|97271.6|97313.4|97263.4|56
1650906310000|2022-04-25 17:05:10|97315.5|97265.5|97324|97274|97326.4|97276.4|97315.1|97265.1|43
1650906320000|2022-04-25 17:05:20|97324.6|97274.6|97339.7|97289.7|97341.5|97291.5|97324.3|97274.3|54
1650906330000|2022-04-25 17:05:30|97339.2|97289.2|97337.9|97287.9|97342.8|97292.8|97335.1|97285.1|45
1650906340000|2022-04-25 17:05:40|97337.7|97287.7|97340.1|97290.1|97343.7|97293.7|97337.2|97287.2|50
1650906350000|2022-04-25 17:05:50|97340|97290|97342.2|97292.2|97342.5|97292.5|97337.6|97287.6|46
1650906360000|2022-04-25 17:06:00|97342.4|97292.4|97333.7|97283.7|97342.5|97292.5|97330.4|97280.4|61
1650906370000|2022-04-25 17:06:10|97333.6|97283.6|97334.4|97284.4|97336|97286|97333.5|97283.5|38
1650906380000|2022-04-25 17:06:20|97334.3|97284.3|97328.6|97278.6|97336|97286|97327.5|97277.5|49
1650906390000|2022-04-25 17:06:30|97327.1|97277.1|97321.3|97271.3|97330.3|97280.3|97320|97270|57
1650906400000|2022-04-25 17:06:40|97319.7|97269.7|97336.3|97286.3|97338.2|97288.2|97318.8|97268.8|65
1650906410000|2022-04-25 17:06:50|97336.1|97286.1|97340.5|97290.5|97343|97293|97335.6|97285.6|48
1650906420000|2022-04-25 17:07:00|97340|97290|97337.9|97287.9|97341.9|97291.9|97337.9|97287.9|48
1650906430000|2022-04-25 17:07:10|97337.2|97287.2|97338|97288|97338|97288|97335.1|97285.1|46
1650906440000|2022-04-25 17:07:20|97338.2|97288.2|97338|97288|97340.1|97290.1|97337.8|97287.8|31
1650906450000|2022-04-25 17:07:30|97338.1|97288.1|97343.4|97293.4|97343.4|97293.4|97337.4|97287.4|33
1650906460000|2022-04-25 17:07:40|97343.3|97293.3|97330.8|97280.8|97343.3|97293.3|97330.3|97280.3|50
1650906470000|2022-04-25 17:07:50|97330.9|97280.9|97337.2|97287.2|97338.3|97288.3|97330.9|97280.9|42
1650906480000|2022-04-25 17:08:00|97337.5|97287.5|97348.3|97298.3|97348.9|97298.9|97337.4|97287.4|44
1650906490000|2022-04-25 17:08:10|97348.7|97298.7|97352.4|97302.4|97353.7|97303.7|97344.1|97294.1|57
1650906500000|2022-04-25 17:08:20|97351.5|97301.5|97351.3|97301.3|97353.6|97303.6|97348.5|97298.5|45
1650906510000|2022-04-25 17:08:30|97351.2|97301.2|97346.3|97296.3|97356.3|97306.3|97345.4|97295.4|63
1650906520000|2022-04-25 17:08:40|97346.2|97296.2|97349.7|97299.7|97349.8|97299.8|97346.1|97296.1|40
1650906530000|2022-04-25 17:08:50|97347.3|97297.3|97346|97296|97349.7|97299.7|97345.1|97295.1|44
1650906540000|2022-04-25 17:09:00|97345.3|97295.3|97338.7|97288.7|97345.3|97295.3|97338.7|97288.7|57
1650906550000|2022-04-25 17:09:10|97338.8|97288.8|97340.8|97290.8|97340.8|97290.8|97338.4|97288.4|36
1650906560000|2022-04-25 17:09:20|97341.1|97291.1|97342.9|97292.9|97345.9|97295.9|97337.9|97287.9|33
1650906570000|2022-04-25 17:09:30|97343.1|97293.1|97341.9|97291.9|97349|97299|97340.4|97290.4|59
1650906580000|2022-04-25 17:09:40|97342.2|97292.2|97336.8|97286.8|97342.8|97292.8|97321.3|97271.3|68
1650906590000|2022-04-25 17:09:50|97337.1|97287.1|97327.7|97277.7|97338.3|97288.3|97325.9|97275.9|55
1650906600000|2022-04-25 17:10:00|97327.2|97277.2|97329.8|97279.8|97333.8|97283.8|97326.3|97276.3|57
1650906610000|2022-04-25 17:10:10|97330.1|97280.1|97331.3|97281.3|97331.6|97281.6|97326.1|97276.1|54
1650906620000|2022-04-25 17:10:20|97331.1|97281.1|97326.1|97276.1|97331.8|97281.8|97325.6|97275.6|50
1650906630000|2022-04-25 17:10:30|97326|97276|97324.6|97274.6|97327.5|97277.5|97323.8|97273.8|50
1650906640000|2022-04-25 17:10:40|97324.4|97274.4|97330.9|97280.9|97331.6|97281.6|97323.5|97273.5|32
1650906650000|2022-04-25 17:10:50|97330.7|97280.7|97331.2|97281.2|97331.3|97281.3|97328.1|97278.1|37
1650906660000|2022-04-25 17:11:00|97331.7|97281.7|97331.7|97281.7|97333.3|97283.3|97330.5|97280.5|32
1650906670000|2022-04-25 17:11:10|97331.8|97281.8|97353.6|97303.6|97353.6|97303.6|97331.2|97281.2|56
1650906680000|2022-04-25 17:11:20|97354.3|97304.3|97351.8|97301.8|97357.6|97307.6|97351.8|97301.8|52
1650906690000|2022-04-25 17:11:30|97351.7|97301.7|97348.5|97298.5|97352.7|97302.7|97347.6|97297.6|50
1650906700000|2022-04-25 17:11:40|97348.9|97298.9|97318.3|97268.3|97349.4|97299.4|97315.4|97265.4|52
1650906710000|2022-04-25 17:11:50|97318.7|97268.7|97312.7|97262.7|97319|97269|97312.7|97262.7|56
1650906720000|2022-04-25 17:12:00|97312.9|97262.9|97295.9|97245.9|97315.1|97265.1|97294.4|97244.4|69
1650906730000|2022-04-25 17:12:10|97295.7|97245.7|97301.9|97251.9|97304.4|97254.4|97294.9|97244.9|60
1650906740000|2022-04-25 17:12:20|97302.3|97252.3|97296.9|97246.9|97303.6|97253.6|97295.9|97245.9|52
1650906750000|2022-04-25 17:12:30|97297|97247|97299.4|97249.4|97299.6|97249.6|97295.8|97245.8|42
1650906760000|2022-04-25 17:12:40|97296.8|97246.8|97299.9|97249.9|97302.6|97252.6|97296.6|97246.6|43
1650906770000|2022-04-25 17:12:50|97298.4|97248.4|97300.1|97250.1|97300.1|97250.1|97296.9|97246.9|31
1650906780000|2022-04-25 17:13:00|97300.3|97250.3|97305|97255|97305.5|97255.5|97298.9|97248.9|41
1650906790000|2022-04-25 17:13:10|97305.1|97255.1|97304.1|97254.1|97306|97256|97300.6|97250.6|38
1650906800000|2022-04-25 17:13:20|97304.2|97254.2|97298.8|97248.8|97306.3|97256.3|97298.8|97248.8|56
1650906810000|2022-04-25 17:13:30|97298.6|97248.6|97293.4|97243.4|97299|97249|97293.4|97243.4|64
1650906820000|2022-04-25 17:13:40|97293.3|97243.3|97291.2|97241.2|97296.4|97246.4|97291.2|97241.2|52
1650906830000|2022-04-25 17:13:50|97292.1|97242.1|97295.7|97245.7|97297.5|97247.5|97292|97242|36
1650906840000|2022-04-25 17:14:00|97295.9|97245.9|97303.1|97253.1|97303.8|97253.8|97295.7|97245.7|50
1650906850000|2022-04-25 17:14:10|97302.8|97252.8|97296.1|97246.1|97303.1|97253.1|97290.6|97240.6|59
1650906860000|2022-04-25 17:14:20|97296.6|97246.6|97295|97245|97297|97247|97292.3|97242.3|42
1650906870000|2022-04-25 17:14:30|97294.6|97244.6|97301|97251|97303.5|97253.5|97290.6|97240.6|52
1650906880000|2022-04-25 17:14:40|97300.9|97250.9|97299.6|97249.6|97302.9|97252.9|97294.8|97244.8|54
1650906890000|2022-04-25 17:14:50|97299.1|97249.1|97294.7|97244.7|97299.2|97249.2|97291.2|97241.2|64
1650906900000|2022-04-25 17:15:00|97294.8|97244.8|97292.4|97242.4|97294.8|97244.8|97289.3|97239.3|57
1650906910000|2022-04-25 17:15:10|97292.2|97242.2|97288.8|97238.8|97293.1|97243.1|97284.9|97234.9|60
1650906920000|2022-04-25 17:15:20|97288.7|97238.7|97313.6|97263.6|97313.6|97263.6|97288.6|97238.6|62
1650906930000|2022-04-25 17:15:30|97314.5|97264.5|97315.2|97265.2|97318.9|97268.9|97311.5|97261.5|59
1650906940000|2022-04-25 17:15:40|97315.3|97265.3|97318.9|97268.9|97320|97270|97315.3|97265.3|53
1650906950000|2022-04-25 17:15:50|97318.6|97268.6|97312.6|97262.6|97318.9|97268.9|97310.4|97260.4|59
1650906960000|2022-04-25 17:16:00|97313|97263|97313.2|97263.2|97318.4|97268.4|97309.2|97259.2|62
1650906970000|2022-04-25 17:16:10|97313|97263|97321.7|97271.7|97324.1|97274.1|97312.9|97262.9|58
1650906980000|2022-04-25 17:16:20|97323|97273|97325.8|97275.8|97328.7|97278.7|97322.3|97272.3|54
1650906990000|2022-04-25 17:16:30|97325.4|97275.4|97316.9|97266.9|97325.4|97275.4|97315.4|97265.4|53
1650907000000|2022-04-25 17:16:40|97316.8|97266.8|97320.8|97270.8|97323.8|97273.8|97316.6|97266.6|45
1650907010000|2022-04-25 17:16:50|97320.5|97270.5|97330.1|97280.1|97331.1|97281.1|97320.5|97270.5|48
1650907020000|2022-04-25 17:17:00|97329.5|97279.5|97327.7|97277.7|97329.5|97279.5|97324.7|97274.7|55
1650907030000|2022-04-25 17:17:10|97327.6|97277.6|97326.4|97276.4|97330.4|97280.4|97326.4|97276.4|47
1650907040000|2022-04-25 17:17:20|97327.9|97277.9|97331.9|97281.9|97331.9|97281.9|97326.2|97276.2|43
1650907050000|2022-04-25 17:17:30|97329.3|97279.3|97333.2|97283.2|97334|97284|97329.3|97279.3|49
1650907060000|2022-04-25 17:17:40|97333.4|97283.4|97334.7|97284.7|97337.6|97287.6|97331.6|97281.6|58
1650907070000|2022-04-25 17:17:50|97334.2|97284.2|97334.9|97284.9|97336.7|97286.7|97332.5|97282.5|43
1650907080000|2022-04-25 17:18:00|97335.6|97285.6|97338.1|97288.1|97341.8|97291.8|97334.4|97284.4|60
1650907090000|2022-04-25 17:18:10|97339.4|97289.4|97349|97299|97349.8|97299.8|97339.1|97289.1|59
1650907100000|2022-04-25 17:18:20|97349.3|97299.3|97349.7|97299.7|97349.7|97299.7|97345.7|97295.7|68
1650907110000|2022-04-25 17:18:30|97349.5|97299.5|97342.9|97292.9|97349.5|97299.5|97341.4|97291.4|54
1650907120000|2022-04-25 17:18:40|97342.1|97292.1|97335.7|97285.7|97343.3|97293.3|97335.1|97285.1|59
1650907130000|2022-04-25 17:18:50|97336.1|97286.1|97335.8|97285.8|97336.1|97286.1|97331.1|97281.1|52
1650907140000|2022-04-25 17:19:00|97335.6|97285.6|97341.6|97291.6|97342.7|97292.7|97334.9|97284.9|48
1650907150000|2022-04-25 17:19:10|97341.7|97291.7|97342.5|97292.5|97342.9|97292.9|97340.1|97290.1|38
1650907160000|2022-04-25 17:19:20|97342.3|97292.3|97346.8|97296.8|97348.3|97298.3|97341|97291|35
1650907170000|2022-04-25 17:19:30|97347|97297|97342|97292|97347.2|97297.2|97336.8|97286.8|48
1650907180000|2022-04-25 17:19:40|97341.8|97291.8|97345.4|97295.4|97348.1|97298.1|97341.8|97291.8|43
1650907190000|2022-04-25 17:19:50|97345.5|97295.5|97340|97290|97349.1|97299.1|97340|97290|43
1650907200000|2022-04-25 17:20:00|97339.8|97289.8|97324.3|97274.3|97341.1|97291.1|97323.1|97273.1|64
1650907210000|2022-04-25 17:20:10|97323.6|97273.6|97327.6|97277.6|97331.1|97281.1|97323.5|97273.5|40
1650907220000|2022-04-25 17:20:20|97324.2|97274.2|97319.7|97269.7|97325.6|97275.6|97313|97263|52
1650907230000|2022-04-25 17:20:30|97319.9|97269.9|97314.7|97264.7|97319.9|97269.9|97313.8|97263.8|29
1650907240000|2022-04-25 17:20:40|97314.3|97264.3|97315.2|97265.2|97317.2|97267.2|97312.4|97262.4|46
1650907250000|2022-04-25 17:20:50|97315.3|97265.3|97314.4|97264.4|97316|97266|97314.4|97264.4|35
1650907260000|2022-04-25 17:21:00|97313.6|97263.6|97312.8|97262.8|97313.6|97263.6|97309.3|97259.3|46
1650907270000|2022-04-25 17:21:10|97312.6|97262.6|97308.8|97258.8|97314.8|97264.8|97308.8|97258.8|41
1650907280000|2022-04-25 17:21:20|97309.7|97259.7|97300.3|97250.3|97310|97260|97283.2|97245.7|58
1650907290000|2022-04-25 17:21:30|97300.5|97250.5|97303.3|97253.3|97304|97254|97299.7|97249.7|49
1650907300000|2022-04-25 17:21:40|97303.4|97253.4|97307|97257|97307|97257|97295.7|97245.7|46
1650907310000|2022-04-25 17:21:50|97306.9|97256.9|97305.3|97255.3|97308|97258|97305|97255|30
1650907320000|2022-04-25 17:22:00|97305.1|97255.1|97303.7|97253.7|97305.1|97255.1|97302.5|97252.5|38
1650907330000|2022-04-25 17:22:10|97306.6|97256.6|97310.8|97260.8|97311|97261|97306.6|97256.6|39
1650907340000|2022-04-25 17:22:20|97310.7|97260.7|97316.4|97266.4|97318.1|97268.1|97310.4|97260.4|27
1650907350000|2022-04-25 17:22:30|97316|97266|97314.6|97264.6|97317.3|97267.3|97313.2|97263.2|40
1650907360000|2022-04-25 17:22:40|97314.1|97264.1|97316.8|97266.8|97316.9|97266.9|97313.1|97263.1|35
1650907370000|2022-04-25 17:22:50|97316.7|97266.7|97311.6|97261.6|97316.9|97266.9|97309|97259|42
1650907380000|2022-04-25 17:23:00|97311|97261|97317.4|97267.4|97317.7|97267.7|97310.6|97260.6|53
1650907390000|2022-04-25 17:23:10|97316.8|97266.8|97318.3|97268.3|97319.3|97269.3|97315.6|97265.6|44
1650907400000|2022-04-25 17:23:20|97318.1|97268.1|97325.7|97275.7|97326.1|97276.1|97318.1|97268.1|45
1650907410000|2022-04-25 17:23:30|97326|97276|97325.2|97275.2|97326.1|97276.1|97324.7|97274.7|34
1650907420000|2022-04-25 17:23:40|97324.6|97274.6|97326.3|97276.3|97328.7|97278.7|97322.2|97272.2|43
1650907430000|2022-04-25 17:23:50|97326.1|97276.1|97333.2|97283.2|97339.1|97289.1|97325.2|97275.2|49
1650907440000|2022-04-25 17:24:00|97334.8|97284.8|97336.5|97286.5|97341.5|97291.5|97334.4|97284.4|51
1650907450000|2022-04-25 17:24:10|97337.3|97287.3|97332.2|97282.2|97337.5|97287.5|97329|97279|49
1650907460000|2022-04-25 17:24:20|97330.7|97280.7|97326.9|97276.9|97330.7|97280.7|97326.1|97276.1|39
1650907470000|2022-04-25 17:24:30|97327.1|97277.1|97325.8|97275.8|97329.1|97279.1|97325.8|97275.8|32
1650907480000|2022-04-25 17:24:40|97325.9|97275.9|97318.7|97268.7|97325.9|97275.9|97317.7|97267.7|47
1650907490000|2022-04-25 17:24:50|97318.2|97268.2|97313|97263|97319.1|97269.1|97313|97263|46
1650907500000|2022-04-25 17:25:00|97312.9|97262.9|97323.9|97273.9|97325.2|97275.2|97311.1|97261.1|55
1650907510000|2022-04-25 17:25:10|97324|97274|97318.8|97268.8|97324.9|97274.9|97317.7|97267.7|49
1650907520000|2022-04-25 17:25:20|97317.9|97267.9|97309|97259|97317.9|97267.9|97308.1|97258.1|44
1650907530000|2022-04-25 17:25:30|97309.1|97259.1|97309.4|97259.4|97309.4|97259.4|97307.8|97257.8|31
1650907540000|2022-04-25 17:25:40|97309.3|97259.3|97313|97263|97314|97264|97308.3|97258.3|40
1650907550000|2022-04-25 17:25:50|97313.6|97263.6|97316.2|97266.2|97318.8|97268.8|97313.6|97263.6|36
1650907560000|2022-04-25 17:26:00|97316.4|97266.4|97316.6|97266.6|97320.6|97270.6|97315.8|97265.8|48
1650907570000|2022-04-25 17:26:10|97316.4|97266.4|97324.4|97274.4|97325|97275|97315.2|97265.2|39
1650907580000|2022-04-25 17:26:20|97325|97275|97325.8|97275.8|97326.2|97276.2|97323.3|97273.3|54
1650907590000|2022-04-25 17:26:30|97325|97275|97318.8|97268.8|97325.1|97275.1|97318.7|97268.7|41
1650907600000|2022-04-25 17:26:40|97318.7|97268.7|97321|97271|97321.1|97271.1|97318.7|97268.7|33
1650907610000|2022-04-25 17:26:50|97320.9|97270.9|97326.9|97276.9|97327.7|97277.7|97320.9|97270.9|51
1650907620000|2022-04-25 17:27:00|97326.7|97276.7|97326.6|97276.6|97327.2|97277.2|97324.7|97274.7|39
1650907630000|2022-04-25 17:27:10|97327.5|97277.5|97348.6|97298.6|97350.4|97309.1|97327.5|97277.5|45
1650907640000|2022-04-25 17:27:20|97348.8|97298.8|97345.1|97295.1|97352.4|97302.4|97344.3|97294.3|45
1650907650000|2022-04-25 17:27:30|97344.6|97294.6|97345.7|97295.7|97345.7|97295.7|97343.3|97293.3|52
1650907660000|2022-04-25 17:27:40|97345.6|97295.6|97353.5|97303.5|97354.5|97304.5|97345.3|97295.3|46
1650907670000|2022-04-25 17:27:50|97353.4|97303.4|97352.7|97302.7|97355|97305|97352.6|97302.6|36
1650907680000|2022-04-25 17:28:00|97353|97303|97354.2|97304.2|97354.6|97304.6|97348.4|97298.4|53
1650907690000|2022-04-25 17:28:10|97354.1|97304.1|97352.8|97302.8|97358.7|97308.7|97352|97302|53
1650907700000|2022-04-25 17:28:20|97352.4|97302.4|97349.6|97299.6|97352.4|97302.4|97347.1|97297.1|56
1650907710000|2022-04-25 17:28:30|97349.8|97299.8|97347.6|97297.6|97354.1|97304.1|97347.6|97297.6|50
1650907720000|2022-04-25 17:28:40|97347.4|97297.4|97326.1|97276.1|97352.9|97306.9|97315.1|97274.7|52
1650907730000|2022-04-25 17:28:50|97327|97277|97328.2|97278.2|97330.6|97280.6|97325.9|97275.9|51
1650907740000|2022-04-25 17:29:00|97328.3|97278.3|97331.3|97281.3|97335.6|97285.6|97326.5|97276.5|49
1650907750000|2022-04-25 17:29:10|97331.4|97281.4|97322.9|97272.9|97332|97282|97321.3|97271.3|58
1650907760000|2022-04-25 17:29:20|97322.8|97272.8|97327.4|97277.4|97327.6|97277.6|97322.3|97272.3|52
1650907770000|2022-04-25 17:29:30|97327.5|97277.5|97327.6|97277.6|97329.7|97279.7|97326.7|97276.7|44
1650907780000|2022-04-25 17:29:40|97327.9|97277.9|97328.3|97278.3|97329.5|97279.5|97327.5|97277.5|35
1650907790000|2022-04-25 17:29:50|97328.4|97278.4|97327.2|97277.2|97328.4|97278.4|97323.9|97273.9|36
1650907800000|2022-04-25 17:30:00|97326.7|97276.7|97328|97278|97328.2|97278.2|97321.9|97271.9|62
1650907810000|2022-04-25 17:30:10|97327.8|97277.8|97307.2|97257.2|97327.9|97277.9|97305.4|97255.4|61
1650907820000|2022-04-25 17:30:20|97307.5|97257.5|97314.9|97264.9|97315.5|97265.5|97307|97257|45
1650907830000|2022-04-25 17:30:30|97315.7|97265.7|97308.4|97258.4|97315.7|97265.7|97301.7|97251.7|54
1650907840000|2022-04-25 17:30:40|97308.2|97258.2|97302.6|97252.6|97309.2|97259.2|97302.5|97252.5|50
1650907850000|2022-04-25 17:30:50|97303.1|97253.1|97305.5|97255.5|97306.2|97256.2|97301.8|97251.8|52
1650907860000|2022-04-25 17:31:00|97305.2|97255.2|97312|97262|97312|97262|97305.2|97255.2|53
1650907870000|2022-04-25 17:31:10|97311.3|97261.3|97318.5|97268.5|97319.7|97269.7|97310.9|97260.9|54
1650907880000|2022-04-25 17:31:20|97318.1|97268.1|97315.6|97265.6|97318.5|97268.5|97314.3|97264.3|52
1650907890000|2022-04-25 17:31:30|97315.8|97265.8|97320.2|97270.2|97328.5|97278.5|97314.6|97264.6|61
1650907900000|2022-04-25 17:31:40|97319.3|97269.3|97321|97271|97322|97272|97316.5|97266.5|50
1650907910000|2022-04-25 17:31:50|97320.7|97270.7|97316.8|97266.8|97321|97271|97316.2|97266.2|45
1650907920000|2022-04-25 17:32:00|97316.7|97266.7|97325.4|97275.4|97325.9|97275.9|97316.4|97266.4|52
1650907930000|2022-04-25 17:32:10|97324.5|97274.5|97324.3|97274.3|97325|97275|97322.8|97272.8|51
1650907940000|2022-04-25 17:32:20|97324.5|97274.5|97325.2|97275.2|97331.4|97281.4|97324.1|97274.1|46
1650907950000|2022-04-25 17:32:30|97325|97275|97335.9|97285.9|97336.3|97286.3|97323.5|97273.5|60
1650907960000|2022-04-25 17:32:40|97334.6|97284.6|97330.7|97280.7|97334.8|97284.8|97329.9|97279.9|46
1650907970000|2022-04-25 17:32:50|97332|97282|97329.1|97279.1|97332.5|97282.5|97328.1|97278.1|48
1650907980000|2022-04-25 17:33:00|97328.8|97278.8|97329.2|97279.2|97329.7|97279.7|97326.6|97276.6|52
1650907990000|2022-04-25 17:33:10|97329.3|97279.3|97329.6|97279.6|97335.1|97285.1|97328.9|97278.9|55
1650908000000|2022-04-25 17:33:20|97329.5|97279.5|97336.5|97286.5|97336.5|97286.5|97329.5|97279.5|55
1650908010000|2022-04-25 17:33:30|97336.4|97286.4|97359.2|97309.2|97359.2|97309.2|97336.1|97286.1|53
1650908020000|2022-04-25 17:33:40|97361.5|97311.5|97354.9|97304.9|97361.9|97311.9|97349.1|97299.1|69
1650908030000|2022-04-25 17:33:50|97355.4|97305.4|97352.4|97302.4|97356.3|97306.3|97351.6|97301.6|60
1650908040000|2022-04-25 17:34:00|97352.5|97302.5|97351.3|97301.3|97353.1|97303.1|97350.7|97300.7|47
1650908050000|2022-04-25 17:34:10|97351.2|97301.2|97352.9|97302.9|97354|97304|97350.5|97300.5|27
1650908060000|2022-04-25 17:34:20|97352.7|97302.7|97352|97302|97352.9|97302.9|97346.3|97296.3|43
1650908070000|2022-04-25 17:34:30|97352.2|97302.2|97351.7|97301.7|97355.9|97305.9|97350.3|97300.3|38
1650908080000|2022-04-25 17:34:40|97351.6|97301.6|97347.8|97297.8|97352.1|97302.1|97345|97295|45
1650908090000|2022-04-25 17:34:50|97347.9|97297.9|97350|97300|97350|97300|97345.3|97295.3|42
1650908100000|2022-04-25 17:35:00|97350.6|97300.6|97348.1|97298.1|97354.4|97304.4|97347.7|97297.7|45
1650908110000|2022-04-25 17:35:10|97348.3|97298.3|97346.6|97296.6|97348.4|97298.4|97336.6|97286.6|51
1650908120000|2022-04-25 17:35:20|97349.4|97299.4|97354.5|97304.5|97355|97305|97349.2|97299.2|47
1650908130000|2022-04-25 17:35:30|97353.9|97303.9|97351.2|97301.2|97354.8|97304.8|97350.4|97300.4|43
1650908140000|2022-04-25 17:35:40|97351.4|97301.4|97343.7|97293.7|97351.8|97301.8|97343.7|97293.7|42
1650908150000|2022-04-25 17:35:50|97344.8|97294.8|97344.5|97294.5|97357.8|97313.6|97338.5|97293.8|57
1650908160000|2022-04-25 17:36:00|97344.7|97294.7|97345.9|97295.9|97352.6|97302.6|97344.4|97294.4|48
1650908170000|2022-04-25 17:36:10|97345.7|97295.7|97349.5|97299.5|97349.8|97299.8|97344.5|97294.5|48
1650908180000|2022-04-25 17:36:20|97348.5|97298.5|97350.3|97300.3|97350.4|97300.4|97348.5|97298.5|32
1650908190000|2022-04-25 17:36:30|97350.8|97300.8|97351.4|97301.4|97354.1|97304.1|97350.7|97300.7|38
1650908200000|2022-04-25 17:36:40|97352|97302|97353|97303|97354.2|97304.2|97350.7|97300.7|32
1650908210000|2022-04-25 17:36:50|97353.2|97303.2|97360|97310|97360.2|97310.2|97353.2|97303.2|42
1650908220000|2022-04-25 17:37:00|97359.8|97309.8|97368.3|97318.3|97370.5|97320.5|97359.7|97309.7|49
1650908230000|2022-04-25 17:37:10|97367.8|97317.8|97365.6|97315.6|97369.4|97319.4|97365.2|97315.2|46
1650908240000|2022-04-25 17:37:20|97365.1|97315.1|97364.3|97314.3|97365.3|97315.3|97362.5|97312.5|33
1650908250000|2022-04-25 17:37:30|97365|97315|97352.7|97302.7|97365.4|97315.4|97352.3|97302.3|45
1650908260000|2022-04-25 17:37:40|97352.1|97302.1|97354.8|97304.8|97354.9|97304.9|97351.1|97301.1|30
1650908270000|2022-04-25 17:37:50|97354.9|97304.9|97358.8|97308.8|97359|97309|97354.5|97304.5|35
1650908280000|2022-04-25 17:38:00|97358.7|97308.7|97359.5|97309.5|97360.7|97310.7|97357.8|97307.8|45
1650908290000|2022-04-25 17:38:10|97359.4|97309.4|97357.8|97307.8|97361.2|97311.2|97357.8|97307.8|37
1650908300000|2022-04-25 17:38:20|97357.4|97307.4|97359|97309|97359.8|97309.8|97356.5|97306.5|39
1650908310000|2022-04-25 17:38:30|97358.6|97308.6|97351.6|97301.6|97359.3|97309.3|97351.3|97301.3|41
1650908320000|2022-04-25 17:38:40|97351.9|97301.9|97356.8|97306.8|97358|97308|97351.5|97301.5|38
1650908330000|2022-04-25 17:38:50|97356.9|97306.9|97351.2|97301.2|97356.9|97306.9|97349.7|97299.7|39
1650908340000|2022-04-25 17:39:00|97351.4|97301.4|97353.1|97303.1|97354.5|97304.5|97349.4|97299.4|37
1650908350000|2022-04-25 17:39:10|97352.5|97302.5|97351.6|97301.6|97354.9|97304.9|97351.1|97301.1|32
1650908360000|2022-04-25 17:39:20|97351.8|97301.8|97345.2|97295.2|97351.8|97301.8|97344|97294|48
1650908370000|2022-04-25 17:39:30|97343.2|97293.2|97354.8|97304.8|97355.3|97305.3|97343.2|97293.2|44
1650908380000|2022-04-25 17:39:40|97355|97305|97349.6|97299.6|97355.8|97305.8|97348.1|97298.1|51
1650908390000|2022-04-25 17:39:50|97350|97300|97348.9|97298.9|97350|97300|97347.9|97297.9|37
1650908400000|2022-04-25 17:40:00|97347.1|97297.1|97350.9|97300.9|97351.7|97301.7|97342.1|97292.1|54
1650908410000|2022-04-25 17:40:10|97350.4|97300.4|97321.3|97271.3|97350.7|97300.7|97321.3|97271.3|66
1650908420000|2022-04-25 17:40:20|97321.7|97271.7|97310|97260|97321.7|97271.7|97303.8|97253.8|68
1650908430000|2022-04-25 17:40:30|97310.3|97260.3|97313.7|97263.7|97315.9|97265.9|97307.3|97257.3|66
1650908440000|2022-04-25 17:40:40|97314.3|97264.3|97318.4|97268.4|97322.6|97272.6|97314.3|97264.3|58
1650908450000|2022-04-25 17:40:50|97317.4|97267.4|97319.3|97269.3|97320.3|97276.7|97301|97263.4|61
1650908460000|2022-04-25 17:41:00|97318.8|97268.8|97319.5|97269.5|97320.1|97270.1|97315.8|97265.8|48
1650908470000|2022-04-25 17:41:10|97318.7|97268.7|97321|97271|97321.9|97271.9|97318.7|97268.7|35
1650908480000|2022-04-25 17:41:20|97321.2|97271.2|97309.1|97259.1|97321.9|97271.9|97302.3|97252.3|47
1650908490000|2022-04-25 17:41:30|97309.3|97259.3|97313.8|97263.8|97314.6|97264.6|97308.9|97258.9|56
1650908500000|2022-04-25 17:41:40|97313.9|97263.9|97313.5|97263.5|97317.6|97267.6|97311.2|97261.2|49
1650908510000|2022-04-25 17:41:50|97315.1|97265.1|97316|97266|97317.1|97267.1|97312.1|97262.1|41
1650908520000|2022-04-25 17:42:00|97315.3|97265.3|97313.1|97263.1|97316|97266|97308.3|97258.3|51
1650908530000|2022-04-25 17:42:10|97313.6|97263.6|97322.9|97272.9|97323.9|97273.9|97313.4|97263.4|56
1650908540000|2022-04-25 17:42:20|97323|97273|97327.7|97277.7|97332.7|97282.7|97322.4|97272.4|51
1650908550000|2022-04-25 17:42:30|97325.7|97275.7|97327.4|97277.4|97329.2|97279.2|97325.7|97275.7|41
1650908560000|2022-04-25 17:42:40|97327.6|97277.6|97329.9|97279.9|97332.8|97282.8|97327.1|97277.1|42
1650908570000|2022-04-25 17:42:50|97330.2|97280.2|97333.4|97283.4|97334.9|97284.9|97330|97280|36
1650908580000|2022-04-25 17:43:00|97333|97283|97329.6|97279.6|97333.3|97283.3|97328.7|97278.7|48
1650908590000|2022-04-25 17:43:10|97329.7|97279.7|97326.1|97276.1|97331|97281|97324.4|97274.4|43
1650908600000|2022-04-25 17:43:20|97327|97277|97326.1|97276.1|97331.2|97281.2|97326.1|97276.1|44
1650908610000|2022-04-25 17:43:30|97326.3|97276.3|97326|97276|97326.9|97276.9|97324.2|97274.2|37
1650908620000|2022-04-25 17:43:40|97326.1|97276.1|97328|97278|97328|97278|97323.6|97273.6|36
1650908630000|2022-04-25 17:43:50|97329.9|97279.9|97333.8|97283.8|97336.1|97286.1|97329.7|97279.7|31
1650908640000|2022-04-25 17:44:00|97334|97284|97329|97279|97335.8|97285.8|97328.4|97278.4|38
1650908650000|2022-04-25 17:44:10|97329.2|97279.2|97331|97281|97331.9|97281.9|97329.2|97279.2|30
1650908660000|2022-04-25 17:44:20|97332.1|97282.1|97331.8|97281.8|97332.9|97282.9|97331.2|97281.2|30
1650908670000|2022-04-25 17:44:30|97332|97282|97327.3|97277.3|97332|97282|97325.7|97275.7|40
1650908680000|2022-04-25 17:44:40|97327.7|97277.7|97325.7|97275.7|97327.7|97277.7|97322.5|97272.5|48
1650908690000|2022-04-25 17:44:50|97325.9|97275.9|97325.1|97275.1|97327|97277|97324.9|97274.9|33
1650908700000|2022-04-25 17:45:00|97325.3|97275.3|97320.8|97270.8|97326.1|97279.3|97302.4|97263.8|52
1650908710000|2022-04-25 17:45:10|97321|97271|97318.7|97268.7|97325.1|97282.2|97301.2|97265.3|59
1650908720000|2022-04-25 17:45:20|97318.3|97268.3|97323|97273|97323.8|97273.8|97314.2|97264.2|49
1650908730000|2022-04-25 17:45:30|97324.3|97274.3|97320.3|97270.3|97327.3|97277.3|97320.3|97270.3|50
1650908740000|2022-04-25 17:45:40|97319.9|97269.9|97320|97270|97321.3|97271.3|97319.3|97269.3|36
1650908750000|2022-04-25 17:45:50|97320.8|97270.8|97317.8|97267.8|97320.8|97270.8|97317.8|97267.8|30
1650908760000|2022-04-25 17:46:00|97317.9|97267.9|97318.2|97268.2|97319.2|97269.2|97316.8|97266.8|42
1650908770000|2022-04-25 17:46:10|97317.1|97267.1|97313.9|97263.9|97317.1|97267.1|97313.9|97263.9|38
1650908780000|2022-04-25 17:46:20|97310.2|97260.2|97313.3|97263.3|97314.1|97264.1|97310|97260|49
1650908790000|2022-04-25 17:46:30|97313.8|97263.8|97321.8|97271.8|97321.8|97271.8|97312.9|97262.9|46
1650908800000|2022-04-25 17:46:40|97322|97272|97323.9|97273.9|97326|97276|97319.6|97269.6|45
1650908810000|2022-04-25 17:46:50|97324.1|97274.1|97325.4|97275.4|97325.5|97275.5|97323.3|97273.3|49
1650908820000|2022-04-25 17:47:00|97325.5|97275.5|97324.6|97274.6|97329.6|97279.6|97324.6|97274.6|39
1650908830000|2022-04-25 17:47:10|97324.5|97274.5|97326.6|97276.6|97327.1|97277.1|97323.2|97273.2|48
1650908840000|2022-04-25 17:47:20|97326.3|97276.3|97328.3|97278.3|97329|97279|97324.2|97274.2|41
1650908850000|2022-04-25 17:47:30|97327.3|97277.3|97334.9|97284.9|97337.3|97287.3|97327.3|97277.3|43
1650908860000|2022-04-25 17:47:40|97334.7|97284.7|97336|97286|97336|97286|97331.6|97281.6|28
1650908870000|2022-04-25 17:47:50|97335.7|97285.7|97332.7|97282.7|97336.5|97286.5|97332.5|97282.5|32
1650908880000|2022-04-25 17:48:00|97332.6|97282.6|97332.4|97282.4|97334.5|97284.5|97331.1|97281.1|37
1650908890000|2022-04-25 17:48:10|97332.5|97282.5|97328.9|97278.9|97332.5|97282.5|97328.3|97278.3|43
1650908900000|2022-04-25 17:48:20|97329.5|97279.5|97330.8|97280.8|97331|97281|97325.4|97275.4|43
1650908910000|2022-04-25 17:48:30|97330.9|97280.9|97333.7|97283.7|97334.7|97284.7|97329.7|97279.7|25
1650908920000|2022-04-25 17:48:40|97333.9|97283.9|97335.3|97285.3|97336.1|97286.1|97333.5|97283.5|26
1650908930000|2022-04-25 17:48:50|97334.8|97284.8|97331.2|97281.2|97336.4|97286.4|97330.3|97280.3|35
1650908940000|2022-04-25 17:49:00|97330.8|97280.8|97335.5|97285.5|97335.6|97285.6|97330.4|97280.4|26
1650908950000|2022-04-25 17:49:10|97335|97285|97338.2|97288.2|97340.5|97290.5|97333.5|97283.5|51
1650908960000|2022-04-25 17:49:20|97338.4|97288.4|97334.1|97284.1|97338.9|97288.9|97331.4|97281.4|52
1650908970000|2022-04-25 17:49:30|97333.3|97283.3|97327.9|97277.9|97333.5|97283.5|97325.8|97275.8|51
1650908980000|2022-04-25 17:49:40|97324.8|97274.8|97325.3|97275.3|97327.6|97277.6|97322.1|97272.1|62
1650908990000|2022-04-25 17:49:50|97323.6|97273.6|97328.8|97278.8|97330.1|97280.1|97323.6|97273.6|55
1650909000000|2022-04-25 17:50:00|97329|97279|97332|97282|97334.4|97284.4|97328|97278|59
1650909010000|2022-04-25 17:50:10|97331.9|97281.9|97331.3|97281.3|97332.3|97282.3|97330.3|97280.3|48
1650909020000|2022-04-25 17:50:20|97331.2|97281.2|97339.1|97289.1|97339.4|97289.4|97331.2|97281.2|44
1650909030000|2022-04-25 17:50:30|97339|97289|97343.7|97293.7|97344.6|97294.6|97337.6|97287.6|49
1650909040000|2022-04-25 17:50:40|97342.2|97292.2|97346.6|97296.6|97346.6|97296.6|97342.2|97292.2|43
1650909050000|2022-04-25 17:50:50|97346.4|97296.4|97345.8|97295.8|97347.4|97297.4|97343.8|97293.8|31
1650909060000|2022-04-25 17:51:00|97346.1|97296.1|97353.6|97303.6|97354.8|97304.8|97346.1|97296.1|49
1650909070000|2022-04-25 17:51:10|97353.7|97303.7|97360.4|97310.4|97364|97314|97352.9|97302.9|40
1650909080000|2022-04-25 17:51:20|97361.5|97311.5|97364.9|97314.9|97366.4|97316.4|97361.1|97311.1|39
1650909090000|2022-04-25 17:51:30|97365.2|97315.2|97365.1|97315.1|97366|97316|97364.5|97314.5|29
1650909100000|2022-04-25 17:51:40|97365.3|97315.3|97350|97325|97369|97326|97348.1|97311.8|57
1650909110000|2022-04-25 17:51:50|97350.2|97325.2|97334.4|97309.4|97364.5|97327.2|97332.5|97307.5|54
1650909120000|2022-04-25 17:52:00|97334.3|97309.3|97329.8|97304.8|97336.5|97311.5|97329.2|97304.2|45
1650909130000|2022-04-25 17:52:10|97330.3|97305.3|97332.6|97282.6|97336.5|97305.3|97322.9|97282.5|42
1650909140000|2022-04-25 17:52:20|97332.4|97282.4|97338.4|97288.4|97341.4|97291.4|97332.4|97282.4|41
1650909150000|2022-04-25 17:52:30|97340.8|97290.8|97341.2|97291.2|97343|97293|97333.8|97283.8|45
1650909160000|2022-04-25 17:52:40|97341.5|97291.5|97343.6|97293.6|97345.5|97295.5|97340.3|97290.3|47
1650909170000|2022-04-25 17:52:50|97343.3|97293.3|97344.3|97294.3|97344.7|97294.7|97341.3|97291.3|39
1650909180000|2022-04-25 17:53:00|97344.4|97294.4|97340.3|97290.3|97346.2|97296.2|97339.9|97289.9|41
1650909190000|2022-04-25 17:53:10|97340.5|97290.5|97336.7|97286.7|97342.3|97292.3|97334.8|97284.8|46
1650909200000|2022-04-25 17:53:20|97337|97287|97337.4|97287.4|97338.2|97288.2|97335.5|97285.5|42
1650909210000|2022-04-25 17:53:30|97337.3|97287.3|97336.3|97286.3|97338.5|97288.5|97332.1|97282.1|53
1650909220000|2022-04-25 17:53:40|97335.2|97285.2|97334.6|97284.6|97336.6|97286.6|97330.1|97280.1|58
1650909230000|2022-04-25 17:53:50|97334.8|97284.8|97331.4|97281.4|97335.2|97285.2|97330.1|97280.1|55
1650909240000|2022-04-25 17:54:00|97331.3|97281.3|97332.4|97282.4|97333.6|97283.6|97331.3|97281.3|42
1650909250000|2022-04-25 17:54:10|97331.6|97281.6|97309.9|97284.9|97331.6|97290.4|97306.6|97281.6|57
1650909260000|2022-04-25 17:54:20|97309.5|97284.5|97304.9|97279.9|97310|97285|97303.3|97278.3|40
1650909270000|2022-04-25 17:54:30|97304.1|97279.1|97322.1|97272.1|97323.9|97284.9|97301.9|97271.8|62
1650909280000|2022-04-25 17:54:40|97323.5|97273.5|97323.7|97273.7|97324.1|97274.1|97322.1|97272.1|42
1650909290000|2022-04-25 17:54:50|97323.2|97273.2|97321.7|97271.7|97324.3|97274.3|97321.7|97271.7|43
1650909300000|2022-04-25 17:55:00|97322.5|97272.5|97323.2|97273.2|97323.6|97273.6|97319.9|97269.9|54
1650909310000|2022-04-25 17:55:10|97323.7|97273.7|97324.3|97274.3|97324.9|97274.9|97321.1|97271.1|45
1650909320000|2022-04-25 17:55:20|97324.2|97274.2|97334.6|97284.6|97334.6|97284.6|97324.2|97274.2|27
1650909330000|2022-04-25 17:55:30|97334.2|97284.2|97333.4|97283.4|97336.5|97286.5|97332.1|97282.1|45
1650909340000|2022-04-25 17:55:40|97333.6|97283.6|97335.5|97285.5|97340.6|97290.6|97332.8|97282.8|50
1650909350000|2022-04-25 17:55:50|97336|97286|97337.6|97287.6|97337.6|97287.6|97331|97281|52
1650909360000|2022-04-25 17:56:00|97337.7|97287.7|97343.3|97293.3|97344|97294|97337.1|97287.1|46
1650909370000|2022-04-25 17:56:10|97343.4|97293.4|97338.6|97288.6|97344|97294|97338.6|97288.6|50
1650909380000|2022-04-25 17:56:20|97338.4|97288.4|97337|97287|97338.4|97288.4|97333.6|97283.6|46
1650909390000|2022-04-25 17:56:30|97336.6|97286.6|97336.9|97286.9|97339.6|97289.6|97335.8|97285.8|39
1650909400000|2022-04-25 17:56:40|97337.1|97287.1|97338.2|97288.2|97341.7|97291.7|97336.3|97286.3|46
1650909410000|2022-04-25 17:56:50|97335.2|97285.2|97337.2|97287.2|97337.2|97287.2|97331.5|97281.5|43
1650909420000|2022-04-25 17:57:00|97337.4|97287.4|97339.4|97289.4|97340.6|97290.6|97335.3|97285.3|43
1650909430000|2022-04-25 17:57:10|97339.2|97289.2|97339.9|97289.9|97342.9|97292.9|97338|97288|33
1650909440000|2022-04-25 17:57:20|97340.5|97290.5|97333.6|97283.6|97342|97292|97333.1|97283.1|35
1650909450000|2022-04-25 17:57:30|97333.5|97283.5|97356.8|97306.8|97358.2|97308.2|97333.5|97283.5|64
1650909460000|2022-04-25 17:57:40|97356.5|97306.5|97366.1|97316.1|97366.5|97316.5|97356|97306|52
1650909470000|2022-04-25 17:57:50|97366|97316|97345.7|97320.7|97366.1|97327.2|97345.1|97308.9|57
1650909480000|2022-04-25 17:58:00|97344.6|97319.6|97353.3|97328.3|97353.3|97328.3|97344.4|97319.4|50
1650909490000|2022-04-25 17:58:10|97353.1|97328.1|97368.6|97343.6|97372|97344.4|97353.1|97322|51
1650909500000|2022-04-25 17:58:20|97368.5|97343.5|97357.1|97332.1|97376.5|97346.6|97356.3|97325|46
1650909510000|2022-04-25 17:58:30|97357|97332|97360.2|97335.2|97360.8|97335.8|97355.8|97330.8|42
1650909520000|2022-04-25 17:58:40|97360.3|97335.3|97368.7|97343.7|97369.1|97344.1|97359.6|97334.6|49
1650909530000|2022-04-25 17:58:50|97368.1|97343.1|97374.5|97349.5|97379.5|97350.6|97364.6|97329.2|65
1650909540000|2022-04-25 17:59:00|97374.2|97349.2|97377.9|97352.9|97380.3|97355.3|97368.1|97343.1|55
1650909550000|2022-04-25 17:59:10|97374.4|97349.4|97380.3|97355.3|97401|97365.4|97371.3|97346.3|75
1650909560000|2022-04-25 17:59:20|97381.1|97356.1|97371.1|97346.1|97384.8|97359.8|97369.6|97344.6|68
1650909570000|2022-04-25 17:59:30|97370.7|97345.7|97368|97343|97372|97347|97367.2|97342.2|48
1650909580000|2022-04-25 17:59:40|97368.2|97343.2|97371.3|97346.3|97378.2|97353.2|97368.2|97343.2|54
1650909590000|2022-04-25 17:59:50|97371.5|97346.5|97369|97344|97374.1|97349.1|97367.9|97342.9|46
1650909600000|2022-04-25 18:00:00|97368.4|97343.4|97372.9|97347.9|97377.9|97349.8|97358.2|97322.2|72
1650909610000|2022-04-25 18:00:10|97373.2|97348.2|97372.5|97347.5|97377.2|97352.2|97370.2|97345.2|71
1650909620000|2022-04-25 18:00:20|97372|97347|97363.3|97338.3|97375.9|97348.3|97360.6|97323.9|70
1650909630000|2022-04-25 18:00:30|97363.9|97338.9|97379|97329|97380.1|97347.2|97363.9|97324.5|61
1650909640000|2022-04-25 18:00:40|97379.3|97329.3|97368.4|97318.4|97379.3|97329.3|97366.7|97316.7|50
1650909650000|2022-04-25 18:00:50|97368.5|97318.5|97371.4|97321.4|97371.4|97321.4|97365.3|97315.3|56
1650909660000|2022-04-25 18:01:00|97375.7|97325.7|97384|97334|97384.8|97349|97364.5|97325.7|69
1650909670000|2022-04-25 18:01:10|97384.3|97334.3|97376.6|97351.6|97384.3|97352.7|97370.5|97334.3|61
1650909680000|2022-04-25 18:01:20|97376|97351|97379.1|97354.1|97386.4|97354.4|97372.8|97334.5|68
1650909690000|2022-04-25 18:01:30|97377.9|97352.9|97398.9|97373.9|97400.1|97375.1|97375.1|97350.1|72
1650909700000|2022-04-25 18:01:40|97399|97374|97391.3|97366.3|97400.3|97375.3|97389.1|97364.1|60
1650909710000|2022-04-25 18:01:50|97391.4|97366.4|97439.6|97389.6|97461.4|97411.4|97390.3|97365.3|67
1650909720000|2022-04-25 18:02:00|97439.8|97389.8|97418|97368|97440.1|97390.1|97417.5|97367.5|74
1650909730000|2022-04-25 18:02:10|97418.2|97368.2|97420.1|97370.1|97425.3|97375.3|97418.2|97368.2|69
1650909740000|2022-04-25 18:02:20|97420.6|97370.6|97423.3|97373.3|97424.7|97374.7|97420.6|97370.6|56
1650909750000|2022-04-25 18:02:30|97423.4|97373.4|97428.5|97378.5|97431.3|97381.3|97423.4|97373.4|56
1650909760000|2022-04-25 18:02:40|97428.3|97378.3|97421.4|97371.4|97428.7|97378.7|97418.5|97368.5|57
1650909770000|2022-04-25 18:02:50|97421.3|97371.3|97417.4|97367.4|97423.5|97373.5|97417.1|97367.1|43
1650909780000|2022-04-25 18:03:00|97416.3|97366.3|97427.6|97377.6|97428.9|97378.9|97415.3|97365.3|60
1650909790000|2022-04-25 18:03:10|97428.2|97378.2|97424.4|97374.4|97428.6|97378.6|97420.6|97370.6|59
1650909800000|2022-04-25 18:03:20|97424.8|97374.8|97431.3|97381.3|97433.2|97383.2|97424.6|97374.6|57
1650909810000|2022-04-25 18:03:30|97431.1|97381.1|97429.9|97379.9|97433.6|97383.6|97427.1|97377.1|42
1650909820000|2022-04-25 18:03:40|97430|97380|97427.2|97377.2|97433.3|97383.3|97426.6|97376.6|46
1650909830000|2022-04-25 18:03:50|97427.3|97377.3|97429.4|97379.4|97430|97380|97425.7|97375.7|44
1650909840000|2022-04-25 18:04:00|97433.2|97383.2|97459.9|97409.9|97460.4|97410.4|97430.6|97383.2|59
1650909850000|2022-04-25 18:04:10|97460.1|97410.1|97448.3|97398.3|97461.6|97411.6|97447.4|97397.4|60
1650909860000|2022-04-25 18:04:20|97451.3|97401.3|97469|97419|97470.1|97420.1|97449.7|97399.7|69
1650909870000|2022-04-25 18:04:30|97469.3|97419.3|97454.8|97404.8|97473.3|97423.3|97454.3|97404.3|60
1650909880000|2022-04-25 18:04:40|97454.9|97404.9|97471.8|97421.8|97472.3|97422.3|97453.7|97403.7|57
1650909890000|2022-04-25 18:04:50|97471.5|97421.5|97476.1|97426.1|97476.1|97426.1|97471|97421|48
1650909900000|2022-04-25 18:05:00|97474.4|97424.4|97444.2|97419.2|97474.4|97430|97444.2|97406|71
1650909910000|2022-04-25 18:05:10|97442.6|97417.6|97455.4|97405.4|97462.4|97420.1|97442.6|97394.8|77
1650909920000|2022-04-25 18:05:20|97454.4|97404.4|97449.3|97399.3|97455.7|97405.7|97446.7|97396.7|73
1650909930000|2022-04-25 18:05:30|97450.3|97400.3|97449.8|97399.8|97453.8|97403.8|97448.2|97398.2|47
1650909940000|2022-04-25 18:05:40|97450|97400|97459.1|97409.1|97459.8|97409.8|97450|97400|55
1650909950000|2022-04-25 18:05:50|97459.3|97409.3|97449|97399|97459.3|97409.3|97449|97399|53
1650909960000|2022-04-25 18:06:00|97449.5|97399.5|97456.7|97406.7|97457.1|97407.1|97448.5|97398.5|48
1650909970000|2022-04-25 18:06:10|97456.9|97406.9|97448.1|97398.1|97457.1|97407.1|97447.9|97397.9|55
1650909980000|2022-04-25 18:06:20|97448.3|97398.3|97451|97401|97451.2|97401.2|97447.9|97397.9|42
1650909990000|2022-04-25 18:06:30|97450.8|97400.8|97455.1|97405.1|97455.1|97405.1|97450.8|97400.8|41
1650910000000|2022-04-25 18:06:40|97454.7|97404.7|97456.5|97406.5|97456.7|97406.7|97454.7|97404.7|31
1650910010000|2022-04-25 18:06:50|97456.2|97406.2|97456.7|97406.7|97457.1|97407.1|97455.6|97405.6|40
1650910020000|2022-04-25 18:07:00|97456.5|97406.5|97451.5|97401.5|97456.5|97406.5|97451.2|97401.2|44
1650910030000|2022-04-25 18:07:10|97452.2|97402.2|97450.4|97400.4|97452.5|97412.3|97437.3|97399.1|47
1650910040000|2022-04-25 18:07:20|97450.8|97400.8|97450.5|97400.5|97451|97401|97444.8|97394.8|54
1650910050000|2022-04-25 18:07:30|97450.9|97400.9|97448|97398|97456.4|97417.9|97426.9|97380.7|63
1650910060000|2022-04-25 18:07:40|97433.5|97408.5|97437.3|97387.3|97443.5|97408.5|97432.3|97385.8|69
1650910070000|2022-04-25 18:07:50|97438.8|97388.8|97437|97387|97445.3|97395.3|97433.6|97383.6|64
1650910080000|2022-04-25 18:08:00|97436.1|97386.1|97440.4|97390.4|97440.7|97390.7|97436|97386|63
1650910090000|2022-04-25 18:08:10|97440.2|97390.2|97443.8|97393.8|97450.3|97400.3|97438.3|97388.3|54
1650910100000|2022-04-25 18:08:20|97443.9|97393.9|97448.3|97398.3|97448.9|97398.9|97440.7|97390.7|48
1650910110000|2022-04-25 18:08:30|97448.5|97398.5|97447.8|97397.8|97448.5|97398.5|97442.5|97392.5|49
1650910120000|2022-04-25 18:08:40|97447.5|97397.5|97409.1|97359.1|97447.5|97397.5|97408.7|97358.7|60
1650910130000|2022-04-25 18:08:50|97408.8|97358.8|97408.4|97358.4|97409.9|97359.9|97403.9|97353.9|60
1650910140000|2022-04-25 18:09:00|97409.1|97359.1|97389.6|97339.6|97409.1|97359.1|97384.9|97334.9|65
1650910150000|2022-04-25 18:09:10|97389.4|97339.4|97375.6|97325.6|97389.4|97339.4|97374|97324|53
1650910160000|2022-04-25 18:09:20|97376.6|97326.6|97369.2|97319.2|97377|97327|97369.2|97319.2|68
1650910170000|2022-04-25 18:09:30|97369.4|97319.4|97370|97320|97371.6|97321.6|97368.3|97318.3|47
1650910180000|2022-04-25 18:09:40|97369.9|97319.9|97371.4|97321.4|97372.3|97322.3|97369.1|97319.1|45
1650910190000|2022-04-25 18:09:50|97371.5|97321.5|97374.7|97324.7|97379.2|97329.2|97371.1|97321.1|43
1650910200000|2022-04-25 18:10:00|97374.6|97324.6|97367.5|97317.5|97374.6|97324.6|97362.1|97312.1|57
1650910210000|2022-04-25 18:10:10|97367.7|97317.7|97375.9|97325.9|97376.4|97326.4|97363.1|97313.1|57
1650910220000|2022-04-25 18:10:20|97375.8|97325.8|97372.9|97322.9|97376.5|97326.5|97371|97321|58
1650910230000|2022-04-25 18:10:30|97372.8|97322.8|97375.1|97325.1|97375.5|97325.5|97369.1|97319.1|39
1650910240000|2022-04-25 18:10:40|97375.3|97325.3|97373.7|97323.7|97375.3|97325.3|97368.3|97318.3|44
1650910250000|2022-04-25 18:10:50|97375|97325|97379.3|97329.3|97381.7|97331.7|97375|97325|65
1650910260000|2022-04-25 18:11:00|97380.1|97330.1|97380.7|97330.7|97383.7|97333.7|97379.6|97329.6|53
1650910270000|2022-04-25 18:11:10|97380.8|97330.8|97386.5|97336.5|97387.6|97337.6|97378.4|97328.4|42
1650910280000|2022-04-25 18:11:20|97386.9|97336.9|97391.1|97341.1|97391.6|97341.6|97385.6|97335.6|55
1650910290000|2022-04-25 18:11:30|97391.4|97341.4|97385.3|97335.3|97392.4|97342.4|97384.8|97334.8|35
1650910300000|2022-04-25 18:11:40|97385|97335|97387.3|97337.3|97387.3|97337.3|97382.9|97332.9|50
1650910310000|2022-04-25 18:11:50|97387.8|97337.8|97389.8|97339.8|97391.7|97341.7|97387.6|97337.6|50
1650910320000|2022-04-25 18:12:00|97390|97340|97387.4|97337.4|97393.1|97343.1|97386.2|97336.2|46
1650910330000|2022-04-25 18:12:10|97386.7|97336.7|97384.7|97334.7|97387.8|97337.8|97383.6|97333.6|46
1650910340000|2022-04-25 18:12:20|97384.8|97334.8|97387.8|97337.8|97388.4|97338.4|97384.3|97334.3|43
1650910350000|2022-04-25 18:12:30|97388.2|97338.2|97385.8|97335.8|97388.8|97338.8|97385.7|97335.7|39
1650910360000|2022-04-25 18:12:40|97386|97336|97386.5|97336.5|97387.4|97337.4|97385.3|97335.3|40
1650910370000|2022-04-25 18:12:50|97388|97338|97392.1|97342.1|97392.4|97342.4|97387|97337|41
1650910380000|2022-04-25 18:13:00|97392.2|97342.2|97393.7|97343.7|97394.1|97344.1|97388.5|97338.5|35
1650910390000|2022-04-25 18:13:10|97394|97344|97392|97342|97395.4|97345.4|97391.2|97341.2|38
1650910400000|2022-04-25 18:13:20|97392.1|97342.1|97382.6|97332.6|97394.4|97344.4|97381.2|97331.2|55
1650910410000|2022-04-25 18:13:30|97381.6|97331.6|97385.7|97335.7|97385.7|97335.7|97376.7|97326.7|49
1650910420000|2022-04-25 18:13:40|97385.3|97335.3|97383|97333|97385.3|97335.3|97381|97331|38
1650910430000|2022-04-25 18:13:50|97383.4|97333.4|97389.8|97339.8|97390.1|97340.1|97380.5|97330.5|39
1650910440000|2022-04-25 18:14:00|97390.1|97340.1|97391.6|97341.6|97391.6|97341.6|97387.2|97337.2|39
1650910450000|2022-04-25 18:14:10|97391.7|97341.7|97387.1|97337.1|97391.9|97341.9|97385.9|97335.9|43
1650910460000|2022-04-25 18:14:20|97387|97337|97381.6|97331.6|97387.4|97337.4|97378.7|97328.7|57
1650910470000|2022-04-25 18:14:30|97381.7|97331.7|97386.9|97336.9|97386.9|97336.9|97378.3|97328.3|55
1650910480000|2022-04-25 18:14:40|97381.8|97331.8|97376.7|97326.7|97382.7|97332.7|97375.7|97325.7|58
1650910490000|2022-04-25 18:14:50|97376.6|97326.6|97378.8|97328.8|97378.9|97328.9|97375.9|97325.9|31
1650910500000|2022-04-25 18:15:00|97379.2|97329.2|97378.2|97328.2|97380.8|97330.8|97377.1|97327.1|40
1650910510000|2022-04-25 18:15:10|97378.5|97328.5|97380.3|97330.3|97380.8|97330.8|97378.4|97328.4|37
1650910520000|2022-04-25 18:15:20|97384.1|97334.1|97388.3|97338.3|97389|97339|97379.2|97329.2|48
1650910530000|2022-04-25 18:15:30|97388.5|97338.5|97376.5|97326.5|97390.2|97340.2|97372.2|97322.2|66
1650910540000|2022-04-25 18:15:40|97376.4|97326.4|97378.8|97328.8|97380.1|97330.1|97376.4|97326.4|47
1650910550000|2022-04-25 18:15:50|97379.7|97329.7|97383.6|97333.6|97385.4|97335.4|97379.6|97329.6|51
1650910560000|2022-04-25 18:16:00|97383|97333|97386.6|97336.6|97386.6|97336.6|97381.9|97331.9|51
1650910570000|2022-04-25 18:16:10|97386.9|97336.9|97396.6|97346.6|97396.9|97346.9|97386.9|97336.9|50
1650910580000|2022-04-25 18:16:20|97396.7|97346.7|97393.1|97343.1|97396.8|97346.8|97392.7|97342.7|29
1650910590000|2022-04-25 18:16:30|97393.3|97343.3|97394.3|97344.3|97397.4|97347.4|97393.3|97343.3|33
1650910600000|2022-04-25 18:16:40|97394.2|97344.2|97392.7|97342.7|97394.4|97344.4|97392.2|97342.2|29
1650910610000|2022-04-25 18:16:50|97392.3|97342.3|97392.4|97342.4|97394|97344|97387.6|97337.6|50
1650910620000|2022-04-25 18:17:00|97392.2|97342.2|97386.8|97336.8|97392.5|97342.5|97384.8|97334.8|65
1650910630000|2022-04-25 18:17:10|97386.7|97336.7|97390.3|97340.3|97390.8|97340.8|97381.8|97331.8|51
1650910640000|2022-04-25 18:17:20|97390.2|97340.2|97381.2|97356.2|97395.1|97357.7|97381.2|97339.8|20
1650910650000|2022-04-25 18:17:30|97382|97357|97385.9|97335.9|97393.8|97357.2|97380.9|97332.1|37
1650910660000|2022-04-25 18:17:40|97386.2|97336.2|97390.7|97340.7|97390.7|97340.7|97385.1|97335.1|58
1650910670000|2022-04-25 18:17:50|97390.9|97340.9|97394.5|97344.5|97395.2|97345.2|97388.9|97338.9|46
1650910680000|2022-04-25 18:18:00|97394.8|97344.8|97385.7|97335.7|97395.6|97353.6|97378.6|97335.7|39
1650910690000|2022-04-25 18:18:10|97385.8|97335.8|97386.9|97336.9|97387.9|97337.9|97385.1|97335.1|41
1650910700000|2022-04-25 18:18:20|97384.9|97334.9|97390|97340|97390.3|97340.3|97384.9|97334.9|40
1650910710000|2022-04-25 18:18:30|97385.1|97335.1|97389.9|97339.9|97389.9|97339.9|97382.8|97332.8|58
1650910720000|2022-04-25 18:18:40|97389.5|97339.5|97390.4|97340.4|97392.2|97353.1|97377.9|97334.6|51
1650910730000|2022-04-25 18:18:50|97390.2|97340.2|97388.5|97338.5|97390.9|97340.9|97385.3|97335.3|63
1650910740000|2022-04-25 18:19:00|97388.4|97338.4|97393|97343|97393.4|97343.4|97387.5|97337.5|34
1650910750000|2022-04-25 18:19:10|97393.1|97343.1|97393|97343|97393.3|97343.3|97392.7|97342.7|14
1650910760000|2022-04-25 18:19:20|97392.7|97342.7|97398.3|97348.3|97401.6|97360.7|97384.1|97342.7|33
1650910770000|2022-04-25 18:19:30|97398.4|97348.4|97399.1|97349.1|97399.3|97349.3|97397.5|97347.5|31
1650910780000|2022-04-25 18:19:40|97398.7|97348.7|97401.1|97351.1|97401.5|97351.5|97398.3|97348.3|37
1650910790000|2022-04-25 18:19:50|97401.2|97351.2|97407.2|97357.2|97411.5|97361.5|97401.2|97351.2|55
1650910800000|2022-04-25 18:20:00|97405.2|97355.2|97405.8|97355.8|97405.9|97355.9|97401.6|97351.6|34
1650910810000|2022-04-25 18:20:10|97405.5|97355.5|97411.3|97361.3|97411.7|97361.7|97405.4|97355.4|42
1650910820000|2022-04-25 18:20:20|97411.8|97361.8|97415.7|97365.7|97419.8|97369.8|97411.7|97361.7|58
1650910830000|2022-04-25 18:20:30|97415.9|97365.9|97407.3|97357.3|97416.5|97366.5|97406.8|97356.8|50
1650910840000|2022-04-25 18:20:40|97407.4|97357.4|97411.7|97361.7|97411.7|97361.7|97407.4|97357.4|34
1650910850000|2022-04-25 18:20:50|97411.8|97361.8|97411.9|97361.9|97412.4|97362.4|97410.1|97360.1|31
1650910860000|2022-04-25 18:21:00|97411.8|97361.8|97416.8|97366.8|97417.1|97367.1|97411|97361|36
1650910870000|2022-04-25 18:21:10|97417|97367|97411.9|97361.9|97417|97367|97410.6|97360.6|36
1650910880000|2022-04-25 18:21:20|97412.1|97362.1|97408.4|97358.4|97414.2|97364.2|97405.4|97355.4|52
1650910890000|2022-04-25 18:21:30|97404.8|97354.8|97407.2|97357.2|97411.1|97361.1|97404.4|97354.4|71
1650910900000|2022-04-25 18:21:40|97407.3|97357.3|97406.2|97356.2|97409|97359|97403.4|97353.4|64
1650910910000|2022-04-25 18:21:50|97406.4|97356.4|97402.9|97352.9|97406.4|97356.4|97402.4|97352.4|50
1650910920000|2022-04-25 18:22:00|97402.8|97352.8|97403.5|97353.5|97404.3|97354.3|97401|97351|42
1650910930000|2022-04-25 18:22:10|97403.7|97353.7|97408.5|97358.5|97408.5|97358.5|97402.2|97352.2|44
1650910940000|2022-04-25 18:22:20|97408.6|97358.6|97405.8|97355.8|97408.6|97358.6|97403|97353|50
1650910950000|2022-04-25 18:22:30|97405.7|97355.7|97409.1|97359.1|97413.2|97363.2|97402.8|97352.8|43
1650910960000|2022-04-25 18:22:40|97408.1|97358.1|97408.9|97358.9|97409.5|97359.5|97408.1|97358.1|28
1650910970000|2022-04-25 18:22:50|97409.5|97359.5|97391.9|97341.9|97409.5|97359.5|97370.2|97331.4|44
1650910980000|2022-04-25 18:23:00|97391.8|97341.8|97384.2|97334.2|97391.9|97341.9|97378.3|97328.3|58
1650910990000|2022-04-25 18:23:10|97384.3|97334.3|97384.8|97334.8|97386.3|97336.3|97381.7|97331.7|43
1650911000000|2022-04-25 18:23:20|97384.9|97334.9|97394.9|97344.9|97397|97347|97384.9|97334.9|58
1650911010000|2022-04-25 18:23:30|97395.1|97345.1|97395|97345|97395.8|97345.8|97394|97344|32
1650911020000|2022-04-25 18:23:40|97394.9|97344.9|97396.2|97346.2|97396.2|97346.2|97390.3|97340.3|48
1650911030000|2022-04-25 18:23:50|97396.6|97346.6|97365.8|97340.8|97396.7|97346.7|97365.8|97329.1|41
1650911040000|2022-04-25 18:24:00|97366.5|97341.5|97374.3|97349.3|97387|97350.7|97364.9|97327.4|49
1650911050000|2022-04-25 18:24:10|97374.2|97349.2|97385.8|97335.8|97385.9|97349.6|97372.9|97335.6|26
1650911060000|2022-04-25 18:24:20|97386|97336|97386.5|97336.5|97389.5|97339.5|97385.9|97335.9|31
1650911070000|2022-04-25 18:24:30|97385.9|97335.9|97378.4|97328.4|97385.9|97335.9|97378|97328|41
1650911080000|2022-04-25 18:24:40|97376.5|97326.5|97373.8|97323.8|97376.8|97326.8|97371.8|97321.8|35
1650911090000|2022-04-25 18:24:50|97374.4|97324.4|97372.3|97322.3|97375.5|97325.5|97370.4|97320.4|34
1650911100000|2022-04-25 18:25:00|97372.5|97322.5|97384.4|97334.4|97385.7|97335.7|97372.5|97322.5|42
1650911110000|2022-04-25 18:25:10|97384.2|97334.2|97384.4|97334.4|97384.8|97334.8|97381.5|97331.5|41
1650911120000|2022-04-25 18:25:20|97384.3|97334.3|97392.5|97342.5|97394|97344|97382.6|97332.6|40
1650911130000|2022-04-25 18:25:30|97392.4|97342.4|97392.1|97342.1|97393.5|97343.5|97390.9|97340.9|38
1650911140000|2022-04-25 18:25:40|97391.7|97341.7|97394|97344|97395.5|97345.5|97391.4|97341.4|29
1650911150000|2022-04-25 18:25:50|97394.1|97344.1|97385.1|97335.1|97394.9|97344.9|97385.1|97335.1|45
1650911160000|2022-04-25 18:26:00|97385.2|97335.2|97387.7|97337.7|97387.7|97337.7|97384.4|97334.4|36
1650911170000|2022-04-25 18:26:10|97388.2|97338.2|97387.7|97337.7|97389|97339|97385.4|97335.4|36
1650911180000|2022-04-25 18:26:20|97388.3|97338.3|97386.1|97336.1|97388.5|97338.5|97385.7|97335.7|35
1650911190000|2022-04-25 18:26:30|97386.2|97336.2|97388.1|97338.1|97388.7|97338.7|97386.1|97336.1|19
1650911200000|2022-04-25 18:26:40|97387.9|97337.9|97391.8|97341.8|97393.7|97349|97372.5|97334.4|34
1650911210000|2022-04-25 18:26:50|97391.7|97341.7|97393.9|97343.9|97399|97358.7|97382.3|97341.4|57
1650911220000|2022-04-25 18:27:00|97394|97344|97389.7|97339.7|97395|97345|97389.6|97339.6|41
1650911230000|2022-04-25 18:27:10|97390.5|97340.5|97385|97335|97390.5|97340.5|97382.5|97332.5|46
1650911240000|2022-04-25 18:27:20|97385.2|97335.2|97388.4|97338.4|97388.5|97338.5|97384.6|97334.6|46
1650911250000|2022-04-25 18:27:30|97388.6|97338.6|97394.5|97344.5|97395.3|97345.3|97388.3|97338.3|53
1650911260000|2022-04-25 18:27:40|97394.7|97344.7|97395.6|97345.6|97395.6|97345.6|97389|97339|46
1650911270000|2022-04-25 18:27:50|97394.2|97344.2|97390.2|97340.2|97394.7|97344.7|97389.8|97339.8|35
1650911280000|2022-04-25 18:28:00|97390.9|97340.9|97391.3|97341.3|97393.8|97343.8|97389.4|97339.4|47
1650911290000|2022-04-25 18:28:10|97391.1|97341.1|97385.1|97335.1|97391.9|97341.9|97382.7|97332.7|45
1650911300000|2022-04-25 18:28:20|97385.6|97335.6|97386.1|97336.1|97386.3|97336.3|97383.6|97333.6|45
1650911310000|2022-04-25 18:28:30|97386.3|97336.3|97387.9|97337.9|97387.9|97337.9|97384.1|97334.1|34
1650911320000|2022-04-25 18:28:40|97387.8|97337.8|97390.8|97340.8|97391|97341|97387.8|97337.8|34
1650911330000|2022-04-25 18:28:50|97388.9|97338.9|97377.6|97327.6|97389.2|97343.4|97365.5|97326.9|54
1650911340000|2022-04-25 18:29:00|97378|97328|97365.2|97315.2|97380|97330|97365.2|97315.2|55
1650911350000|2022-04-25 18:29:10|97365.1|97315.1|97356.8|97306.8|97365.1|97315.1|97354.8|97304.8|57
1650911360000|2022-04-25 18:29:20|97357|97307|97362.5|97312.5|97362.5|97312.5|97355.5|97305.5|59
1650911370000|2022-04-25 18:29:30|97362.2|97312.2|97355.7|97305.7|97477.6|97361.6|97331.2|97277.3|60
1650911380000|2022-04-25 18:29:40|97356.5|97306.5|97381.3|97331.3|97390.2|97340.2|97356.5|97306.5|71
1650911390000|2022-04-25 18:29:50|97381|97331|97348.9|97298.9|97381.2|97331.2|97348.9|97298.9|51
1650911400000|2022-04-25 18:30:00|97350.6|97300.6|97360.1|97310.1|97363.6|97313.6|97350.6|97300.6|53
1650911410000|2022-04-25 18:30:10|97361.1|97311.1|97371.8|97321.8|97374.8|97324.8|97359.6|97309.6|55
1650911420000|2022-04-25 18:30:20|97371.9|97321.9|97354.7|97304.7|97372.1|97322.1|97354.3|97304.3|46
1650911430000|2022-04-25 18:30:30|97353.8|97303.8|97362|97312|97363.4|97313.4|97353.2|97303.2|46
1650911440000|2022-04-25 18:30:40|97361.8|97311.8|97361.2|97311.2|97362.3|97312.3|97359.7|97309.7|35
1650911450000|2022-04-25 18:30:50|97359.6|97309.6|97355.1|97305.1|97363|97313|97355.1|97305.1|28
1650911460000|2022-04-25 18:31:00|97355.5|97305.5|97340.7|97290.7|97359|97309|97322.3|97285.9|59
1650911470000|2022-04-25 18:31:10|97339.4|97289.4|97338.9|97288.9|97340.7|97290.7|97335.9|97285.9|58
1650911480000|2022-04-25 18:31:20|97339|97289|97325.7|97300.7|97341.1|97300.7|97322.2|97284.3|53
1650911490000|2022-04-25 18:31:30|97325.1|97300.1|97326.5|97276.5|97332.4|97300.9|97316.2|97275.7|58
1650911500000|2022-04-25 18:31:40|97326|97276|97331.7|97281.7|97339.2|97289.2|97324.9|97274.9|59
1650911510000|2022-04-25 18:31:50|97326.5|97276.5|97313.2|97263.2|97326.5|97279.4|97304.4|97258.4|55
1650911520000|2022-04-25 18:32:00|97313|97263|97308.5|97258.5|97316.4|97266.4|97307.6|97257.6|51
1650911530000|2022-04-25 18:32:10|97309.1|97259.1|97299.2|97249.2|97310.3|97260.3|97297.7|97247.7|60
1650911540000|2022-04-25 18:32:20|97299.3|97249.3|97298|97248|97299.9|97249.9|97294.8|97244.8|56
1650911550000|2022-04-25 18:32:30|97297.6|97247.6|97292.7|97242.7|97298.1|97248.1|97290.7|97240.7|56
1650911560000|2022-04-25 18:32:40|97292.6|97242.6|97292.6|97242.6|97293.5|97243.5|97286.6|97236.6|58
1650911570000|2022-04-25 18:32:50|97292.7|97242.7|97287.8|97237.8|97293.7|97243.7|97287.2|97237.2|35
1650911580000|2022-04-25 18:33:00|97286.8|97236.8|97293|97243|97293.3|97243.3|97286.3|97236.3|46
1650911590000|2022-04-25 18:33:10|97292.9|97242.9|97289.2|97239.2|97295.8|97245.8|97287.9|97237.9|48
1650911600000|2022-04-25 18:33:20|97289.8|97239.8|97287.9|97237.9|97289.8|97239.8|97282.7|97232.7|52
1650911610000|2022-04-25 18:33:30|97287.6|97237.6|97277.2|97252.2|97291.9|97254.9|97277.1|97235.1|40
1650911620000|2022-04-25 18:33:40|97278.6|97253.6|97281.7|97256.7|97293.7|97256.9|97278.6|97241.2|58
1650911630000|2022-04-25 18:33:50|97281.6|97256.6|97280.1|97255.1|97283|97258|97280.1|97255.1|42
1650911640000|2022-04-25 18:34:00|97279.9|97254.9|97280.8|97255.8|97294.4|97259.8|97279.9|97241|51
1650911650000|2022-04-25 18:34:10|97280.3|97255.3|97283|97258|97284.4|97259.4|97280.3|97255.3|49
1650911660000|2022-04-25 18:34:20|97282.7|97257.7|97306|97256|97307.3|97264.6|97282.7|97252|53
1650911670000|2022-04-25 18:34:30|97305.9|97255.9|97301|97251|97305.9|97255.9|97300.3|97250.3|43
1650911680000|2022-04-25 18:34:40|97301.1|97251.1|97297.1|97247.1|97302.1|97252.1|97297.1|97247.1|48
1650911690000|2022-04-25 18:34:50|97297.8|97247.8|97296.7|97246.7|97299|97249|97296.6|97246.6|39
1650911700000|2022-04-25 18:35:00|97296.8|97246.8|97293.9|97243.9|97297.3|97247.3|97292.3|97242.3|61
1650911710000|2022-04-25 18:35:10|97296.9|97246.9|97301.6|97251.6|97302.7|97252.7|97296.9|97246.9|48
1650911720000|2022-04-25 18:35:20|97301|97251|97304.7|97254.7|97306.4|97256.4|97299.6|97249.6|59
1650911730000|2022-04-25 18:35:30|97305.7|97255.7|97300.5|97250.5|97305.8|97255.8|97300.2|97250.2|52
1650911740000|2022-04-25 18:35:40|97300.7|97250.7|97303.7|97253.7|97306.6|97256.6|97300.3|97250.3|56
1650911750000|2022-04-25 18:35:50|97303.8|97253.8|97305.4|97255.4|97305.9|97255.9|97303.3|97253.3|22
1650911760000|2022-04-25 18:36:00|97303.6|97253.6|97304.5|97254.5|97305.5|97255.5|97299.6|97249.6|51
1650911770000|2022-04-25 18:36:10|97304.2|97254.2|97306.8|97256.8|97309.5|97259.5|97304.2|97254.2|53
1650911780000|2022-04-25 18:36:20|97307.6|97257.6|97307.5|97257.5|97309|97259|97305.9|97255.9|41
1650911790000|2022-04-25 18:36:30|97307.6|97257.6|97303|97253|97307.9|97257.9|97302.2|97252.2|45
1650911800000|2022-04-25 18:36:40|97303.1|97253.1|97297|97272|97303.4|97272|97294.3|97252.6|31
1650911810000|2022-04-25 18:36:50|97294.3|97269.3|97294.5|97269.5|97295.7|97270.7|97291.1|97266.1|49
1650911820000|2022-04-25 18:37:00|97294.4|97269.4|97308.5|97258.5|97310.5|97275.7|97294.2|97258.5|58
1650911830000|2022-04-25 18:37:10|97308.4|97258.4|97310.7|97260.7|97311.1|97261.1|97308.1|97258.1|37
1650911840000|2022-04-25 18:37:20|97310.8|97260.8|97308.6|97258.6|97313.6|97263.6|97306.2|97256.2|47
1650911850000|2022-04-25 18:37:30|97307.7|97257.7|97302.3|97252.3|97309|97259|97299.5|97249.5|50
1650911860000|2022-04-25 18:37:40|97301.2|97251.2|97299.4|97249.4|97303.3|97253.3|97299.4|97249.4|43
1650911870000|2022-04-25 18:37:50|97299.3|97249.3|97298.4|97248.4|97303.7|97253.7|97296.4|97246.4|51
1650911880000|2022-04-25 18:38:00|97298.6|97248.6|97297.7|97247.7|97300.5|97250.5|97297.3|97247.3|39
1650911890000|2022-04-25 18:38:10|97299.4|97249.4|97290.7|97240.7|97300.5|97250.5|97289|97239|48
1650911900000|2022-04-25 18:38:20|97290.5|97240.5|97286.3|97236.3|97290.5|97240.5|97280.7|97230.7|62
1650911910000|2022-04-25 18:38:30|97286.2|97236.2|97278.3|97228.3|97287.3|97237.3|97277.1|97227.1|51
1650911920000|2022-04-25 18:38:40|97278.5|97228.5|97272.1|97222.1|97281|97231|97272.1|97222.1|50
1650911930000|2022-04-25 18:38:50|97273.9|97223.9|97277.6|97227.6|97278.7|97228.7|97272.1|97222.1|45
1650911940000|2022-04-25 18:39:00|97278.7|97228.7|97280.9|97230.9|97284.7|97234.7|97277.8|97227.8|50
1650911950000|2022-04-25 18:39:10|97278.8|97228.8|97279.3|97229.3|97282|97232|97278.5|97228.5|43
1650911960000|2022-04-25 18:39:20|97280|97230|97283.5|97233.5|97284.4|97234.4|97277.1|97227.1|50
1650911970000|2022-04-25 18:39:30|97283.1|97233.1|97279.2|97229.2|97283.1|97233.1|97277.7|97227.7|39
1650911980000|2022-04-25 18:39:40|97280.1|97230.1|97277.6|97227.6|97282.2|97232.2|97275.8|97225.8|42
1650911990000|2022-04-25 18:39:50|97277.5|97227.5|97279|97229|97281.8|97231.8|97277.3|97227.3|49
1650912000000|2022-04-25 18:40:00|97278.9|97228.9|97280.7|97255.7|97294.8|97256.6|97277.5|97227.5|58
1650912010000|2022-04-25 18:40:10|97280.6|97255.6|97289|97239|97295.6|97255.6|97278|97233.7|61
1650912020000|2022-04-25 18:40:20|97289.2|97239.2|97287.9|97237.9|97291.6|97241.6|97285.2|97235.2|42
1650912030000|2022-04-25 18:40:30|97289.3|97239.3|97296.1|97246.1|97298.5|97248.5|97288.7|97238.7|59
1650912040000|2022-04-25 18:40:40|97295.8|97245.8|97287.5|97237.5|97295.8|97245.8|97284.9|97234.9|50
1650912050000|2022-04-25 18:40:50|97289.5|97239.5|97292.7|97242.7|97292.9|97242.9|97281.6|97231.6|66
1650912060000|2022-04-25 18:41:00|97292.4|97242.4|97294.2|97244.2|97294.9|97255.8|97277.6|97238.5|60
1650912070000|2022-04-25 18:41:10|97293.3|97243.3|97290.3|97240.3|97293.9|97243.9|97288.5|97238.5|34
1650912080000|2022-04-25 18:41:20|97290|97240|97286.7|97236.7|97290|97240|97280.5|97230.5|44
1650912090000|2022-04-25 18:41:30|97287.4|97237.4|97284.5|97234.5|97290.1|97240.1|97281.4|97231.4|59
1650912100000|2022-04-25 18:41:40|97287.7|97237.7|97286.2|97236.2|97292|97242|97282.2|97232.2|53
1650912110000|2022-04-25 18:41:50|97283|97233|97284.1|97234.1|97286.4|97236.4|97283|97233|33
1650912120000|2022-04-25 18:42:00|97284|97234|97275.1|97225.1|97285.1|97235.1|97275.1|97225.1|50
1650912130000|2022-04-25 18:42:10|97274.8|97224.8|97284.8|97234.8|97288.6|97238.6|97274.8|97224.8|37
1650912140000|2022-04-25 18:42:20|97284.9|97234.9|97282.6|97232.6|97285.5|97235.5|97281.7|97231.7|27
1650912150000|2022-04-25 18:42:30|97283.2|97233.2|97279.8|97229.8|97284|97234|97275.6|97225.6|32
1650912160000|2022-04-25 18:42:40|97279.2|97229.2|97280.7|97230.7|97284.2|97234.2|97278|97228|47
1650912170000|2022-04-25 18:42:50|97281|97231|97279.1|97229.1|97284.1|97234.1|97277|97227|45
1650912180000|2022-04-25 18:43:00|97279.2|97229.2|97285.7|97235.7|97287|97237|97277.3|97227.3|47
1650912190000|2022-04-25 18:43:10|97285.3|97235.3|97280.8|97255.8|97290.7|97257.7|97276.2|97234.2|41
1650912200000|2022-04-25 18:43:20|97278|97253|97279.3|97254.3|97280.4|97255.4|97278|97253|39
1650912210000|2022-04-25 18:43:30|97279.4|97254.4|97282.1|97232.1|97292.5|97255.1|97277.5|97231.4|52
1650912220000|2022-04-25 18:43:40|97283|97233|97285.1|97235.1|97290.4|97240.4|97283|97233|54
1650912230000|2022-04-25 18:43:50|97285.4|97235.4|97285|97235|97287.5|97237.5|97279.2|97229.2|47
1650912240000|2022-04-25 18:44:00|97284.7|97234.7|97280.8|97230.8|97290.4|97240.4|97277.9|97227.9|62
1650912250000|2022-04-25 18:44:10|97281.2|97231.2|97284.7|97234.7|97286.6|97236.6|97277.7|97227.7|57
1650912260000|2022-04-25 18:44:20|97285.6|97235.6|97290.5|97240.5|97293.5|97243.5|97285|97235|52
1650912270000|2022-04-25 18:44:30|97290.2|97240.2|97294.6|97244.6|97294.6|97244.6|97289.3|97239.3|48
1650912280000|2022-04-25 18:44:40|97293.2|97243.2|97295.6|97245.6|97298|97259.8|97283.1|97241|41
1650912290000|2022-04-25 18:44:50|97295.9|97245.9|97292.5|97242.5|97297.2|97247.2|97291.5|97241.5|33
1650912300000|2022-04-25 18:45:00|97293.8|97243.8|97284.4|97234.4|97293.8|97243.8|97284.4|97234.4|50
1650912310000|2022-04-25 18:45:10|97286.4|97236.4|97294|97244|97296.6|97246.6|97285|97235|56
1650912320000|2022-04-25 18:45:20|97293.9|97243.9|97289.2|97239.2|97294.7|97244.7|97287.4|97237.4|54
1650912330000|2022-04-25 18:45:30|97287.7|97237.7|97288.4|97238.4|97289.5|97253.2|97274.5|97235.9|46
1650912340000|2022-04-25 18:45:40|97288.5|97238.5|97280.4|97230.4|97291.5|97252.3|97275.6|97226.6|48
1650912350000|2022-04-25 18:45:50|97280|97230|97272.4|97222.4|97280.5|97230.5|97271.4|97221.4|53
1650912360000|2022-04-25 18:46:00|97272.3|97222.3|97274.6|97224.6|97274.8|97224.8|97270.4|97220.4|44
1650912370000|2022-04-25 18:46:10|97275.2|97225.2|97270.6|97220.6|97276.4|97226.4|97268.1|97218.1|49
1650912380000|2022-04-25 18:46:20|97269.8|97219.8|97274.6|97224.6|97276.1|97226.1|97267.6|97217.6|38
1650912390000|2022-04-25 18:46:30|97274.7|97224.7|97264.3|97214.3|97275.1|97225.1|97257.8|97207.8|60
1650912400000|2022-04-25 18:46:40|97264.8|97214.8|97262.6|97212.6|97264.8|97214.8|97260.8|97210.8|37
1650912410000|2022-04-25 18:46:50|97262.9|97212.9|97264.8|97214.8|97268.2|97218.2|97254.1|97204.1|56
1650912420000|2022-04-25 18:47:00|97266.6|97216.6|97267|97217|97271.3|97221.3|97263.1|97213.1|62
1650912430000|2022-04-25 18:47:10|97266.7|97216.7|97253.6|97203.6|97266.7|97216.7|97253.6|97203.6|55
1650912440000|2022-04-25 18:47:20|97251.1|97201.1|97257.2|97207.2|97257.6|97207.6|97251.1|97201.1|51
1650912450000|2022-04-25 18:47:30|97257.3|97207.3|97247.2|97197.2|97257.7|97207.7|97244.9|97194.9|38
1650912460000|2022-04-25 18:47:40|97247|97197|97256.6|97206.6|97259.3|97209.3|97247|97197|61
1650912470000|2022-04-25 18:47:50|97256.5|97206.5|97264.4|97214.4|97269.4|97219.4|97256.5|97206.5|58
1650912480000|2022-04-25 18:48:00|97264.2|97214.2|97265.1|97215.1|97269.3|97219.3|97254|97204|57
1650912490000|2022-04-25 18:48:10|97265.4|97215.4|97270.4|97220.4|97274.7|97224.7|97262.1|97212.1|57
1650912500000|2022-04-25 18:48:20|97270.8|97220.8|97268.9|97218.9|97270.8|97231.7|97254.9|97212.2|59
1650912510000|2022-04-25 18:48:30|97268.5|97218.5|97265.6|97215.6|97275.8|97225.8|97265.6|97215.6|46
1650912520000|2022-04-25 18:48:40|97273.4|97223.4|97271.2|97221.2|97275.5|97225.5|97267.3|97217.3|68
1650912530000|2022-04-25 18:48:50|97268.7|97218.7|97269.1|97219.1|97273.2|97223.2|97267.9|97217.9|48
1650912540000|2022-04-25 18:49:00|97268.8|97218.8|97261.4|97211.4|97269.7|97219.7|97258.5|97208.5|53
1650912550000|2022-04-25 18:49:10|97262.4|97212.4|97261.6|97211.6|97266.1|97216.1|97260.8|97210.8|50
1650912560000|2022-04-25 18:49:20|97262.2|97212.2|97270.4|97220.4|97272.1|97222.1|97260.9|97210.9|52
1650912570000|2022-04-25 18:49:30|97270.3|97220.3|97272.4|97222.4|97273.7|97236|97260.6|97215|42
1650912580000|2022-04-25 18:49:40|97271.3|97221.3|97271.7|97221.7|97278.1|97228.1|97269.6|97219.6|58
1650912590000|2022-04-25 18:49:50|97272.1|97222.1|97274.6|97224.6|97280.2|97240|97264.3|97222.1|55
1650912600000|2022-04-25 18:50:00|97276.5|97226.5|97272.5|97222.5|97280.6|97238.2|97256.5|97215|58
1650912610000|2022-04-25 18:50:10|97272|97222|97278|97228|97280.7|97242.5|97263.7|97222|55
1650912620000|2022-04-25 18:50:20|97275.8|97225.8|97278.6|97228.6|97284.1|97234.1|97273.7|97223.7|53
1650912630000|2022-04-25 18:50:30|97278.5|97228.5|97281.2|97231.2|97282.4|97232.4|97277.6|97227.6|38
1650912640000|2022-04-25 18:50:40|97281.5|97231.5|97282|97232|97284.7|97234.7|97278|97228|45
1650912650000|2022-04-25 18:50:50|97284.1|97234.1|97285.5|97235.5|97288|97238|97283.4|97233.4|44
1650912660000|2022-04-25 18:51:00|97285.3|97235.3|97286.1|97236.1|97286.7|97236.7|97279|97229|43
1650912670000|2022-04-25 18:51:10|97288.9|97238.9|97287.9|97237.9|97288.9|97238.9|97282.1|97232.1|54
1650912680000|2022-04-25 18:51:20|97274.2|97249.2|97287.3|97237.3|97291.4|97249.2|97271.6|97236.9|63
1650912690000|2022-04-25 18:51:30|97287.1|97237.1|97282.5|97232.5|97294.3|97244.3|97280.9|97230.9|65
1650912700000|2022-04-25 18:51:40|97284|97234|97277|97227|97284|97234|97277|97227|50
1650912710000|2022-04-25 18:51:50|97277.2|97227.2|97282.8|97232.8|97284.7|97234.7|97276.3|97226.3|54
1650912720000|2022-04-25 18:52:00|97283.6|97233.6|97284.2|97234.2|97287.1|97237.1|97279.3|97229.3|57
1650912730000|2022-04-25 18:52:10|97284.4|97234.4|97278.4|97228.4|97284.4|97234.4|97278.4|97228.4|34
1650912740000|2022-04-25 18:52:20|97277|97227|97263.8|97213.8|97291.7|97241.7|97256.4|97206.4|66
1650912750000|2022-04-25 18:52:30|97261.8|97211.8|97258.4|97208.4|97263.6|97213.6|97258.4|97208.4|45
1650912760000|2022-04-25 18:52:40|97258.3|97208.3|97255.6|97205.6|97260.6|97210.6|97250.5|97200.5|51
1650912770000|2022-04-25 18:52:50|97255.4|97205.4|97259.6|97209.6|97260.3|97210.3|97255.4|97205.4|53
1650912780000|2022-04-25 18:53:00|97259.3|97209.3|97256.6|97206.6|97263.1|97226|97249.3|97205.7|52
1650912790000|2022-04-25 18:53:10|97254.6|97204.6|97253.6|97203.6|97258.9|97208.9|97253|97203|45
1650912800000|2022-04-25 18:53:20|97253.5|97203.5|97250.6|97200.6|97258.6|97220.6|97239.1|97199.9|48
1650912810000|2022-04-25 18:53:30|97249|97199|97251.9|97201.9|97251.9|97201.9|97247.8|97197.8|42
1650912820000|2022-04-25 18:53:40|97251.4|97201.4|97251.9|97201.9|97252.8|97202.8|97250.1|97200.1|47
1650912830000|2022-04-25 18:53:50|97251.7|97201.7|97248.3|97198.3|97251.8|97201.8|97246.3|97196.3|43
1650912840000|2022-04-25 18:54:00|97248|97198|97248.4|97198.4|97249.5|97199.5|97245.9|97195.9|49
1650912850000|2022-04-25 18:54:10|97248.7|97198.7|97246.8|97196.8|97248.9|97198.9|97246.8|97196.8|32
1650912860000|2022-04-25 18:54:20|97246.6|97196.6|97246.4|97196.4|97247.7|97197.7|97246.4|97196.4|19
1650912870000|2022-04-25 18:54:30|97246.7|97196.7|97220.5|97170.5|97248.2|97198.2|97216.8|97166.8|35
1650912880000|2022-04-25 18:54:40|97221.5|97171.5|97227.9|97177.9|97228.4|97178.4|97219.8|97169.8|39
1650912890000|2022-04-25 18:54:50|97227.8|97177.8|97228.8|97178.8|97229.4|97179.4|97226.3|97176.3|43
1650912900000|2022-04-25 18:55:00|97227.7|97177.7|97227|97177|97233.7|97199.5|97211.4|97172.5|72
1650912910000|2022-04-25 18:55:10|97215.6|97190.6|97216.8|97191.8|97229.9|97197.8|97213.1|97179.2|52
1650912920000|2022-04-25 18:55:20|97217.8|97192.8|97231.3|97181.3|97232.9|97199.2|97217.1|97179.4|58
1650912930000|2022-04-25 18:55:30|97231.4|97181.4|97238.1|97188.1|97238.1|97203.2|97219.7|97179.2|52
1650912940000|2022-04-25 18:55:40|97239.1|97189.1|97235.2|97210.2|97249.9|97210.9|97226|97188.5|58
1650912950000|2022-04-25 18:55:50|97235.8|97210.8|97237.1|97212.1|97237.7|97212.7|97234.4|97209.4|50
1650912960000|2022-04-25 18:56:00|97237.2|97212.2|97243.7|97218.7|97250|97225|97236.6|97211.6|60
1650912970000|2022-04-25 18:56:10|97243.4|97218.4|97235.7|97210.7|97243.9|97218.9|97235.3|97210.3|64
1650912980000|2022-04-25 18:56:20|97234.3|97209.3|97231.1|97206.1|97236|97211|97229.8|97204.8|50
1650912990000|2022-04-25 18:56:30|97230.6|97205.6|97233.4|97208.4|97233.4|97208.4|97223.6|97198.6|58
1650913000000|2022-04-25 18:56:40|97234.5|97209.5|97242.4|97217.4|97244.3|97219.3|97234.5|97209.5|48
1650913010000|2022-04-25 18:56:50|97242.2|97217.2|97239.3|97214.3|97253.4|97217.7|97237.2|97200.9|38
1650913020000|2022-04-25 18:57:00|97239|97214|97244|97219|97256.6|97221.8|97238.2|97204.2|62
1650913030000|2022-04-25 18:57:10|97244.1|97219.1|97243.4|97218.4|97250.2|97225.2|97241.9|97216.9|60
1650913040000|2022-04-25 18:57:20|97243.7|97218.7|97252.1|97227.1|97253.6|97228.6|97240.8|97215.8|47
1650913050000|2022-04-25 18:57:30|97252.5|97227.5|97259.5|97234.5|97272.5|97235.4|97252.1|97220.2|58
1650913060000|2022-04-25 18:57:40|97259.7|97234.7|97266.7|97241.7|97276.5|97241.7|97257.8|97221.3|55
1650913070000|2022-04-25 18:57:50|97264.8|97239.8|97272|97247|97284.7|97248|97264.6|97230|62
1650913080000|2022-04-25 18:58:00|97271.6|97246.6|97273.8|97248.8|97276|97251|97268.5|97243.5|51
1650913090000|2022-04-25 18:58:10|97274|97249|97279.9|97254.9|97285.7|97260.7|97273.4|97248.4|58
1650913100000|2022-04-25 18:58:20|97279.4|97254.4|97351.1|97301.1|97351.1|97302.6|97279.4|97254.4|75
1650913110000|2022-04-25 18:58:30|97349|97299|97350.5|97300.5|97354.5|97310.4|97333.3|97288.7|71
1650913120000|2022-04-25 18:58:40|97350.6|97300.6|97321.4|97296.4|97352.4|97305.2|97317.7|97281.8|61
1650913130000|2022-04-25 18:58:50|97323.1|97298.1|97319.1|97294.1|97323.3|97298.3|97319.1|97294.1|35
1650913140000|2022-04-25 18:59:00|97318.3|97293.3|97324.9|97274.9|97328.3|97297.7|97313.2|97274.8|49
1650913150000|2022-04-25 18:59:10|97325.4|97275.4|97307.6|97282.6|97327.7|97282.6|97302.7|97264.1|66
1650913160000|2022-04-25 18:59:20|97308.1|97283.1|97308.7|97283.7|97321.5|97283.7|97304.2|97264|56
1650913170000|2022-04-25 18:59:30|97308.6|97283.6|97306.3|97281.3|97317.7|97283.6|97305|97266.5|52
1650913180000|2022-04-25 18:59:40|97306.6|97281.6|97303.5|97278.5|97319.1|97281.9|97301.6|97268|56
1650913190000|2022-04-25 18:59:50|97304|97279|97313.5|97288.5|97316.5|97291.5|97298.3|97261.3|61
1650913200000|2022-04-25 19:00:00|97315.3|97290.3|97318.9|97293.9|97320.7|97295.7|97314|97289|62
1650913210000|2022-04-25 19:00:10|97318.8|97293.8|97318.4|97293.4|97333|97295.3|97313.3|97278.5|56
1650913220000|2022-04-25 19:00:20|97319.8|97294.8|97346.2|97296.2|97350.5|97311.4|97319.5|97292|73
1650913230000|2022-04-25 19:00:30|97345.8|97295.8|97345.8|97295.8|97346.5|97309.4|97328|97287.9|52
1650913240000|2022-04-25 19:00:40|97344.8|97294.8|97320.9|97295.9|97346.6|97310.2|97320.9|97290.6|50
1650913250000|2022-04-25 19:00:50|97317.2|97292.2|97312.1|97287.1|97331.3|97292.2|97311.8|97274.8|46
1650913260000|2022-04-25 19:01:00|97313.2|97288.2|97334.8|97284.8|97337.5|97300.5|97313.2|97277.3|54
1650913270000|2022-04-25 19:01:10|97325.4|97300.4|97321.9|97296.9|97337.1|97303.4|97320.5|97282.1|62
1650913280000|2022-04-25 19:01:20|97322.1|97297.1|97322.9|97297.9|97339|97300.4|97319.1|97284.3|60
1650913290000|2022-04-25 19:01:30|97323|97298|97327.9|97302.9|97330.3|97305.3|97323|97298|55
1650913300000|2022-04-25 19:01:40|97330.4|97305.4|97351.7|97301.7|97352.6|97305.4|97330.4|97292.4|52
1650913310000|2022-04-25 19:01:50|97349.2|97299.2|97341.7|97316.7|97355.6|97322.9|97340.1|97299|45
1650913320000|2022-04-25 19:02:00|97352|97327|97373.1|97323.1|97376.9|97340.2|97348.6|97314.6|63
1650913330000|2022-04-25 19:02:10|97372.7|97322.7|97374.2|97324.2|97379.1|97340.2|97358.5|97319.4|66
1650913340000|2022-04-25 19:02:20|97373.3|97323.3|97373.6|97348.6|97380.5|97349.2|97359|97322.4|67
1650913350000|2022-04-25 19:02:30|97373.8|97348.8|97372.3|97347.3|97392|97354.1|97370.1|97335.9|63
1650913360000|2022-04-25 19:02:40|97372.2|97347.2|97387.2|97337.2|97388.8|97347.2|97371|97334.1|42
1650913370000|2022-04-25 19:02:50|97387.4|97337.4|97386.8|97336.8|97387.4|97337.4|97385.4|97335.4|34
1650913380000|2022-04-25 19:03:00|97386.9|97336.9|97399.4|97349.4|97401.7|97362.2|97382|97336.8|46
1650913390000|2022-04-25 19:03:10|97403.6|97353.6|97406.3|97356.3|97406.6|97369.8|97392.4|97349.7|38
1650913400000|2022-04-25 19:03:20|97406.4|97356.4|97400.5|97350.5|97409.5|97371.3|97393|97349.2|33
1650913410000|2022-04-25 19:03:30|97401.5|97351.5|97404.6|97354.6|97407.2|97372|97390.6|97349.8|48
1650913420000|2022-04-25 19:03:40|97406.4|97356.4|97389.5|97364.5|97407.9|97365.4|97388|97351.3|44
1650913430000|2022-04-25 19:03:50|97388.3|97363.3|97391.9|97366.9|97393.3|97368.3|97388.3|97363.3|47
1650913440000|2022-04-25 19:04:00|97391.5|97366.5|97436.5|97386.5|97465|97415|97391.5|97366.5|65
1650913450000|2022-04-25 19:04:10|97437.1|97387.1|97445.8|97395.8|97447|97397|97436.6|97386.6|63
1650913460000|2022-04-25 19:04:20|97445.7|97395.7|97441.9|97391.9|97446.7|97396.7|97441.9|97391.9|45
1650913470000|2022-04-25 19:04:30|97442.3|97392.3|97439.5|97389.5|97446.6|97401.9|97426.9|97387.8|51
1650913480000|2022-04-25 19:04:40|97439.3|97389.3|97424.3|97374.3|97439.3|97389.3|97424.3|97374.3|44
1650913490000|2022-04-25 19:04:50|97424.2|97374.2|97424.8|97374.8|97426.4|97376.4|97424.1|97374.1|34
1650913500000|2022-04-25 19:05:00|97424.2|97374.2|97425.4|97375.4|97429.5|97379.5|97424.2|97374.2|30
1650913510000|2022-04-25 19:05:10|97424.9|97374.9|97427.4|97377.4|97430.1|97380.1|97424.6|97374.6|37
1650913520000|2022-04-25 19:05:20|97426.2|97376.2|97418|97368|97426.4|97376.4|97413.5|97363.5|47
1650913530000|2022-04-25 19:05:30|97418.1|97368.1|97407.7|97357.7|97418.3|97368.3|97407.7|97357.7|32
1650913540000|2022-04-25 19:05:40|97408.5|97358.5|97397.1|97347.1|97409.5|97359.5|97395.4|97345.4|56
1650913550000|2022-04-25 19:05:50|97397.7|97347.7|97398.7|97348.7|97399.8|97349.8|97393.5|97343.5|38
1650913560000|2022-04-25 19:06:00|97399.1|97349.1|97401|97351|97405.7|97355.7|97398.5|97348.5|56
1650913570000|2022-04-25 19:06:10|97400.8|97350.8|97399.3|97349.3|97401.2|97351.2|97397.2|97347.2|31
1650913580000|2022-04-25 19:06:20|97399.2|97349.2|97406.3|97356.3|97409.5|97359.5|97398.7|97348.7|40
1650913590000|2022-04-25 19:06:30|97406|97356|97416.6|97366.6|97417.2|97372.9|97397.9|97352.1|40
1650913600000|2022-04-25 19:06:40|97417.6|97367.6|97417.8|97367.8|97421.3|97371.3|97415.5|97365.5|44
1650913610000|2022-04-25 19:06:50|97420|97370|97412.8|97362.8|97420|97370|97411.9|97361.9|48
1650913620000|2022-04-25 19:07:00|97411.8|97361.8|97414.9|97364.9|97417.8|97367.8|97411.8|97361.8|30
1650913630000|2022-04-25 19:07:10|97414.8|97364.8|97412.1|97362.1|97417.9|97367.9|97412|97362|50
1650913640000|2022-04-25 19:07:20|97411.7|97361.7|97428.7|97378.7|97430.1|97381.4|97404.5|97361.7|56
1650913650000|2022-04-25 19:07:30|97427.6|97377.6|97427.1|97377.1|97429.3|97379.3|97425.3|97375.3|50
1650913660000|2022-04-25 19:07:40|97427.8|97377.8|97422|97372|97427.9|97377.9|97419.3|97369.3|50
1650913670000|2022-04-25 19:07:50|97420.8|97370.8|97427.1|97377.1|97427.9|97377.9|97420.6|97370.6|29
1650913680000|2022-04-25 19:08:00|97427.2|97377.2|97420.4|97370.4|97428.6|97378.6|97419.6|97369.6|47
1650913690000|2022-04-25 19:08:10|97421.2|97371.2|97419.5|97369.5|97421.8|97371.8|97418|97368|29
1650913700000|2022-04-25 19:08:20|97419.3|97369.3|97419.4|97369.4|97420.6|97370.6|97419.1|97369.1|28
1650913710000|2022-04-25 19:08:30|97419.7|97369.7|97420.4|97370.4|97420.6|97370.6|97419.2|97369.2|26
1650913720000|2022-04-25 19:08:40|97420.5|97370.5|97423.6|97373.6|97424.2|97374.2|97416.8|97366.8|28
1650913730000|2022-04-25 19:08:50|97422.7|97372.7|97425.7|97375.7|97426.8|97376.8|97421.2|97371.2|41
1650913740000|2022-04-25 19:09:00|97426|97376|97427|97377|97433.8|97383.8|97426|97376|45
1650913750000|2022-04-25 19:09:10|97427.7|97377.7|97420.4|97370.4|97428|97378|97416.6|97366.6|54
1650913760000|2022-04-25 19:09:20|97413.3|97363.3|97415.6|97365.6|97417.8|97367.8|97409.8|97359.8|48
1650913770000|2022-04-25 19:09:30|97416.3|97366.3|97418.5|97368.5|97418.6|97368.6|97416.3|97366.3|25
1650913780000|2022-04-25 19:09:40|97418.3|97368.3|97381.8|97331.8|97418.3|97368.3|97380.5|97330.5|56
1650913790000|2022-04-25 19:09:50|97383.2|97333.2|97363.4|97313.4|97383.5|97333.5|97337.3|97310|61
1650913800000|2022-04-25 19:10:00|97349.8|97324.8|97358.5|97333.5|97371.4|97334|97349.8|97311.9|59
1650913810000|2022-04-25 19:10:10|97358.3|97333.3|97363.3|97313.3|97369.6|97333.8|97356.6|97312.2|51
1650913820000|2022-04-25 19:10:20|97363.8|97313.8|97372.4|97322.4|97372.4|97322.4|97363.8|97313.8|47
1650913830000|2022-04-25 19:10:30|97375.1|97325.1|97369.9|97319.9|97375.5|97325.5|97369.9|97319.9|46
1650913840000|2022-04-25 19:10:40|97370|97320|97378.6|97328.6|97380|97330|97370|97320|56
1650913850000|2022-04-25 19:10:50|97379.6|97329.6|97379.2|97329.2|97381.3|97331.3|97374.8|97324.8|55
1650913860000|2022-04-25 19:11:00|97377.8|97327.8|97365.5|97315.5|97377.8|97327.8|97363.9|97313.9|58
1650913870000|2022-04-25 19:11:10|97364.9|97314.9|97373.8|97323.8|97373.8|97323.8|97364.9|97314.9|45
1650913880000|2022-04-25 19:11:20|97374.4|97324.4|97380.2|97330.2|97382.2|97337.1|97360.4|97323.3|57
1650913890000|2022-04-25 19:11:30|97381.2|97331.2|97376.5|97326.5|97382.5|97341.9|97363.7|97324.3|50
1650913900000|2022-04-25 19:11:40|97375.7|97325.7|97373.4|97323.4|97376|97326|97371.3|97321.3|39
1650913910000|2022-04-25 19:11:50|97373.2|97323.2|97374.2|97324.2|97381.4|97331.4|97371.9|97321.9|54
1650913920000|2022-04-25 19:12:00|97374.1|97324.1|97378.1|97328.1|97379.3|97329.3|97373.4|97323.4|41
1650913930000|2022-04-25 19:12:10|97379.3|97329.3|97379.2|97329.2|97379.7|97329.7|97373.2|97323.2|47
1650913940000|2022-04-25 19:12:20|97378.9|97328.9|97374.5|97324.5|97378.9|97328.9|97372.2|97322.2|41
1650913950000|2022-04-25 19:12:30|97372.1|97322.1|97372.6|97322.6|97377.8|97332.6|97355.3|97317.4|60
1650913960000|2022-04-25 19:12:40|97372.7|97322.7|97380.2|97330.2|97380.6|97330.6|97372.7|97322.7|52
1650913970000|2022-04-25 19:12:50|97379.3|97329.3|97383|97333|97384.6|97347|97370.1|97329.3|47
1650913980000|2022-04-25 19:13:00|97380.3|97330.3|97389.6|97339.6|97390.9|97340.9|97380.3|97330.3|54
1650913990000|2022-04-25 19:13:10|97389.5|97339.5|97391.6|97341.6|97392.6|97342.6|97389.5|97339.5|33
1650914000000|2022-04-25 19:13:20|97389.2|97339.2|97389.3|97339.3|97390.3|97347.9|97367.5|97330.8|54
1650914010000|2022-04-25 19:13:30|97387.8|97337.8|97389.2|97339.2|97398.1|97355.9|97380.9|97337.3|58
1650914020000|2022-04-25 19:13:40|97389.4|97339.4|97393.7|97343.7|97394.9|97344.9|97388.9|97338.9|38
1650914030000|2022-04-25 19:13:50|97393.6|97343.6|97393.8|97343.8|97394.2|97344.2|97389.1|97339.1|47
1650914040000|2022-04-25 19:14:00|97393|97343|97392.2|97342.2|97394.7|97344.7|97389.5|97339.5|48
1650914050000|2022-04-25 19:14:10|97392.5|97342.5|97392.2|97342.2|97396|97346|97390.3|97340.3|53
1650914060000|2022-04-25 19:14:20|97389.2|97339.2|97390.2|97340.2|97392.4|97342.4|97388.1|97338.1|52
1650914070000|2022-04-25 19:14:30|97390.1|97340.1|97387.2|97337.2|97390.5|97340.5|97387.2|97337.2|39
1650914080000|2022-04-25 19:14:40|97387.4|97337.4|97386.1|97336.1|97388.3|97338.3|97385.3|97335.3|32
1650914090000|2022-04-25 19:14:50|97386|97336|97381.1|97331.1|97388.7|97338.7|97377.2|97327.2|46
1650914100000|2022-04-25 19:15:00|97380.9|97330.9|97378|97328|97384.5|97334.5|97376.2|97326.2|56
1650914110000|2022-04-25 19:15:10|97376.8|97326.8|97377.2|97327.2|97379|97329|97375.4|97325.4|45
1650914120000|2022-04-25 19:15:20|97377.4|97327.4|97377.2|97327.2|97377.9|97327.9|97376.1|97326.1|45
1650914130000|2022-04-25 19:15:30|97376.9|97326.9|97362.9|97312.9|97376.9|97326.9|97359.7|97309.7|58
1650914140000|2022-04-25 19:15:40|97363.5|97313.5|97363.7|97313.7|97365.2|97315.2|97361.5|97311.5|42
1650914150000|2022-04-25 19:15:50|97363.3|97313.3|97356.1|97306.1|97363.5|97313.5|97353.5|97303.5|50
1650914160000|2022-04-25 19:16:00|97356.3|97306.3|97356.1|97306.1|97363.4|97313.4|97352.7|97302.7|66
1650914170000|2022-04-25 19:16:10|97355.1|97305.1|97356.4|97306.4|97357.7|97307.7|97349.4|97299.4|55
1650914180000|2022-04-25 19:16:20|97356|97306|97357|97307|97360|97318|97340.7|97302.8|62
1650914190000|2022-04-25 19:16:30|97359.9|97309.9|97362.7|97312.7|97364.1|97324.1|97345.8|97307.7|59
1650914200000|2022-04-25 19:16:40|97362.4|97312.4|97363.2|97313.2|97367.7|97317.7|97361.6|97311.6|57
1650914210000|2022-04-25 19:16:50|97363.8|97313.8|97354.3|97304.3|97365.5|97315.5|97354.3|97304.3|50
1650914220000|2022-04-25 19:17:00|97354.4|97304.4|97365.3|97315.3|97365.6|97315.6|97354.4|97304.4|38
1650914230000|2022-04-25 19:17:10|97364.6|97314.6|97348.1|97298.1|97364.6|97314.6|97347.3|97297.3|47
1650914240000|2022-04-25 19:17:20|97347.8|97297.8|97349.6|97299.6|97352|97302|97346.3|97296.3|33
1650914250000|2022-04-25 19:17:30|97349.9|97299.9|97350.1|97300.1|97354.9|97304.9|97349.7|97299.7|45
1650914260000|2022-04-25 19:17:40|97350.2|97300.2|97352.2|97302.2|97354.3|97304.3|97350.2|97300.2|42
1650914270000|2022-04-25 19:17:50|97353.4|97303.4|97351.6|97301.6|97359.1|97309.1|97350.4|97300.4|63
1650914280000|2022-04-25 19:18:00|97351.5|97301.5|97353.1|97303.1|97357.8|97307.8|97351.5|97301.5|51
1650914290000|2022-04-25 19:18:10|97353.3|97303.3|97347.1|97297.1|97355.7|97305.7|97344.5|97294.5|50
1650914300000|2022-04-25 19:18:20|97347.2|97297.2|97344.6|97294.6|97347.7|97297.7|97343.4|97293.4|31
1650914310000|2022-04-25 19:18:30|97344.1|97294.1|97344.2|97294.2|97346.1|97296.1|97338.5|97288.5|45
1650914320000|2022-04-25 19:18:40|97343.9|97293.9|97334.9|97309.9|97347.4|97309.9|97334.9|97293.9|38
1650914330000|2022-04-25 19:18:50|97336.3|97311.3|97345.1|97295.1|97354|97311.3|97335|97294.1|48
1650914340000|2022-04-25 19:19:00|97345.2|97295.2|97342|97292|97346.4|97296.4|97335.3|97285.3|34
1650914350000|2022-04-25 19:19:10|97342.5|97292.5|97338.3|97288.3|97344|97300.8|97325.8|97284.8|44
1650914360000|2022-04-25 19:19:20|97338.2|97288.2|97329.6|97279.6|97338.2|97300.8|97318.9|97278.5|32
1650914370000|2022-04-25 19:19:30|97329.9|97279.9|97329.3|97279.3|97332.2|97292.5|97314.9|97277|40
1650914380000|2022-04-25 19:19:40|97329.6|97279.6|97326|97276|97329.8|97292|97311.1|97275|42
1650914390000|2022-04-25 19:19:50|97326.2|97276.2|97320.6|97295.6|97332.9|97297.1|97316.1|97276|39
1650914400000|2022-04-25 19:20:00|97319.9|97294.9|97325.6|97275.6|97334.1|97294.9|97317|97273.9|43
1650914410000|2022-04-25 19:20:10|97325|97275|97322|97272|97329.6|97293.1|97310.4|97269.7|51
1650914420000|2022-04-25 19:20:20|97321.6|97271.6|97323.6|97273.6|97325|97275|97320.3|97270.3|42
1650914430000|2022-04-25 19:20:30|97324.7|97274.7|97314.5|97264.5|97324.7|97274.7|97314|97264|49
1650914440000|2022-04-25 19:20:40|97314.6|97264.6|97313.3|97263.3|97319.2|97269.2|97313.3|97263.3|40
1650914450000|2022-04-25 19:20:50|97314.6|97264.6|97313.4|97263.4|97320.6|97270.6|97313.2|97263.2|53
1650914460000|2022-04-25 19:21:00|97313.2|97263.2|97310.5|97260.5|97313.5|97278.8|97303|97257.6|40
1650914470000|2022-04-25 19:21:10|97310.7|97260.7|97269|97219|97310.7|97260.7|97256.4|97196.3|66
1650914480000|2022-04-25 19:21:20|97269.5|97219.5|97271.3|97221.3|97272.3|97222.3|97267.3|97217.3|51
1650914490000|2022-04-25 19:21:30|97271.1|97221.1|97265.3|97215.3|97271.7|97221.7|97264.2|97214.2|54
1650914500000|2022-04-25 19:21:40|97264.9|97214.9|97263.7|97213.7|97270.6|97220.6|97260.7|97210.7|56
1650914510000|2022-04-25 19:21:50|97265.9|97215.9|97254.7|97204.7|97266.1|97216.1|97249|97199|53
1650914520000|2022-04-25 19:22:00|97255.3|97205.3|97221.7|97171.7|97256.3|97206.3|97218.3|97168.3|62
1650914530000|2022-04-25 19:22:10|97221.6|97171.6|97219.2|97169.2|97224.3|97174.3|97217.2|97167.2|60
1650914540000|2022-04-25 19:22:20|97218.7|97168.7|97217|97167|97218.7|97168.7|97214.9|97164.9|53
1650914550000|2022-04-25 19:22:30|97217.3|97167.3|97217.4|97167.4|97218.9|97168.9|97214.7|97164.7|40
1650914560000|2022-04-25 19:22:40|97213.6|97163.6|97214.5|97164.5|97214.7|97164.7|97212.4|97162.4|39
1650914570000|2022-04-25 19:22:50|97214.6|97164.6|97205|97155|97215.6|97165.6|97205|97155|47
1650914580000|2022-04-25 19:23:00|97205.8|97155.8|97190.9|97140.9|97205.8|97155.8|97190.9|97140.9|33
1650914590000|2022-04-25 19:23:10|97187|97137|97203.9|97153.9|97207.1|97157.1|97180.3|97130.3|63
1650914600000|2022-04-25 19:23:20|97203.7|97153.7|97196.3|97146.3|97205.3|97155.3|97195.7|97145.7|49
1650914610000|2022-04-25 19:23:30|97196.1|97146.1|97197.3|97147.3|97197.7|97147.7|97190.8|97140.8|49
1650914620000|2022-04-25 19:23:40|97197.6|97147.6|97192.9|97142.9|97197.6|97147.6|97189.9|97139.9|38
1650914630000|2022-04-25 19:23:50|97192.4|97142.4|97183|97133|97196.9|97146.9|97181.6|97131.6|58
1650914640000|2022-04-25 19:24:00|97182.4|97132.4|97192.2|97142.2|97192.3|97142.3|97181.8|97131.8|49
1650914650000|2022-04-25 19:24:10|97192.8|97142.8|97188.7|97138.7|97192.8|97142.8|97185.6|97135.6|50
1650914660000|2022-04-25 19:24:20|97189.9|97139.9|97189.7|97139.7|97195.2|97145.2|97189.4|97139.4|53
1650914670000|2022-04-25 19:24:30|97189.4|97139.4|97188.1|97138.1|97189.4|97139.4|97184.2|97134.2|44
1650914680000|2022-04-25 19:24:40|97188.6|97138.6|97185.6|97135.6|97189.1|97139.1|97183.8|97133.8|54
1650914690000|2022-04-25 19:24:50|97185.4|97135.4|97236.9|97186.9|97271.6|97203.6|97185.4|97135.4|64
1650914700000|2022-04-25 19:25:00|97234.8|97184.8|97218.6|97168.6|97234.8|97184.8|97217.3|97167.3|61
1650914710000|2022-04-25 19:25:10|97219.3|97169.3|97207|97157|97221.8|97171.8|97206.2|97156.2|55
1650914720000|2022-04-25 19:25:20|97207.1|97157.1|97209.3|97159.3|97211.9|97161.9|97206.6|97156.6|40
1650914730000|2022-04-25 19:25:30|97209.2|97159.2|97204|97154|97210.5|97160.5|97203.6|97153.6|38
1650914740000|2022-04-25 19:25:40|97203.7|97153.7|97184.5|97159.5|97205.5|97161.4|97184.5|97145.9|56
1650914750000|2022-04-25 19:25:50|97185.6|97160.6|97197.2|97147.2|97198.4|97161.5|97184.2|97141.6|36
1650914760000|2022-04-25 19:26:00|97196.8|97146.8|97194.9|97144.9|97197.6|97147.6|97194.2|97144.2|46
1650914770000|2022-04-25 19:26:10|97194.6|97144.6|97191.9|97141.9|97194.7|97154.7|97177.2|97133.8|60
1650914780000|2022-04-25 19:26:20|97191.4|97141.4|97196.7|97146.7|97199.1|97149.1|97190.3|97140.3|62
1650914790000|2022-04-25 19:26:30|97197.3|97147.3|97182|97157|97198.5|97158.7|97181.1|97142.9|70
1650914800000|2022-04-25 19:26:40|97182.1|97157.1|97185.5|97135.5|97189.5|97157.4|97181|97135.2|50
1650914810000|2022-04-25 19:26:50|97185.7|97135.7|97187.3|97137.3|97190.6|97140.6|97182.4|97132.4|60
1650914820000|2022-04-25 19:27:00|97187.2|97137.2|97191.9|97141.9|97192.1|97142.1|97186.7|97136.7|39
1650914830000|2022-04-25 19:27:10|97191.8|97141.8|97194.9|97144.9|97196.4|97146.4|97188.4|97138.4|54
1650914840000|2022-04-25 19:27:20|97195|97145|97194.4|97144.4|97197.1|97147.1|97194.3|97144.3|37
1650914850000|2022-04-25 19:27:30|97194.5|97144.5|97197.3|97147.3|97198.7|97159.7|97182.6|97144.3|48
1650914860000|2022-04-25 19:27:40|97195.5|97145.5|97204.5|97154.5|97205|97155|97194.4|97144.4|48
1650914870000|2022-04-25 19:27:50|97203.6|97153.6|97227.8|97177.8|97227.8|97177.8|97203.6|97153.6|51
1650914880000|2022-04-25 19:28:00|97228.2|97178.2|97221.9|97171.9|97228.2|97178.2|97221.8|97171.8|36
1650914890000|2022-04-25 19:28:10|97221.8|97171.8|97219.7|97169.7|97222|97172|97218.5|97168.5|38
1650914900000|2022-04-25 19:28:20|97219.6|97169.6|97224.2|97174.2|97224.8|97174.8|97219.3|97169.3|41
1650914910000|2022-04-25 19:28:30|97224|97174|97219|97169|97224.5|97174.5|97218.7|97168.7|41
1650914920000|2022-04-25 19:28:40|97218.9|97168.9|97220.2|97170.2|97220.9|97170.9|97218.9|97168.9|21
1650914930000|2022-04-25 19:28:50|97220.5|97170.5|97209.8|97159.8|97220.9|97170.9|97206.2|97156.2|55
1650914940000|2022-04-25 19:29:00|97209.7|97159.7|97212.2|97162.2|97218|97168|97208.9|97158.9|53
1650914950000|2022-04-25 19:29:10|97212.4|97162.4|97207.7|97157.7|97212.4|97162.4|97206.1|97156.1|46
1650914960000|2022-04-25 19:29:20|97207.8|97157.8|97209.1|97159.1|97210.3|97160.3|97207.6|97157.6|35
1650914970000|2022-04-25 19:29:30|97209.4|97159.4|97206.4|97156.4|97209.5|97159.5|97203.5|97153.5|44
1650914980000|2022-04-25 19:29:40|97207.3|97157.3|97197.6|97147.6|97207.7|97157.7|97196.5|97146.5|48
1650914990000|2022-04-25 19:29:50|97196.4|97146.4|97200.1|97150.1|97200.8|97150.8|97193.1|97143.1|58
1650915000000|2022-04-25 19:30:00|97200|97150|97196.4|97146.4|97207.9|97157.9|97192.9|97131.1|63
1650915010000|2022-04-25 19:30:10|97196.7|97146.7|97204.5|97154.5|97206.6|97156.6|97190.2|97140.2|60
1650915020000|2022-04-25 19:30:20|97204.7|97154.7|97210.5|97160.5|97212.3|97162.3|97200.9|97150.9|55
1650915030000|2022-04-25 19:30:30|97210|97160|97196.8|97146.8|97214.7|97160.5|97195.9|97143.8|64
1650915040000|2022-04-25 19:30:40|97197.9|97147.9|97198.6|97148.6|97200.8|97150.8|97196.7|97146.7|44
1650915050000|2022-04-25 19:30:50|97198|97148|97206.1|97156.1|97207.5|97157.5|97195.3|97145.3|51
1650915060000|2022-04-25 19:31:00|97206.9|97156.9|97205.7|97155.7|97210.2|97160.2|97199.7|97149.7|63
1650915070000|2022-04-25 19:31:10|97205.3|97155.3|97198.4|97148.4|97205.5|97155.5|97194|97144|49
1650915080000|2022-04-25 19:31:20|97198.1|97148.1|97197.9|97147.9|97201.2|97151.2|97194.4|97144.4|30
1650915090000|2022-04-25 19:31:30|97197.4|97147.4|97197|97147|97198.1|97148.1|97196.5|97146.5|18
1650915100000|2022-04-25 19:31:40|97196.7|97146.7|97202.2|97152.2|97209.4|97159.4|97196.7|97146.7|37
1650915110000|2022-04-25 19:31:50|97203.8|97153.8|97207.6|97157.6|97215.9|97171.9|97192.7|97152.3|66
1650915120000|2022-04-25 19:32:00|97207.3|97157.3|97211.4|97161.4|97239.2|97175.5|97206|97153|68
1650915130000|2022-04-25 19:32:10|97212.9|97162.9|97226.2|97176.2|97251.6|97188.2|97209.9|97159.5|73
1650915140000|2022-04-25 19:32:20|97225.8|97175.8|97233.9|97183.9|97235.4|97185.4|97220.2|97170.2|69
1650915150000|2022-04-25 19:32:30|97235.1|97185.1|97218.4|97168.4|97239.2|97189.2|97218.4|97168.4|73
1650915160000|2022-04-25 19:32:40|97216.9|97166.9|97215.7|97165.7|97221.1|97171.1|97213.6|97163.6|63
1650915170000|2022-04-25 19:32:50|97216.1|97166.1|97220.3|97147.7|97220.3|97166.7|97207.8|97147.7|58
1650915180000|2022-04-25 19:33:00|97209.1|97159.1|97207.7|97157.7|97221.7|97165.7|97201.9|97144.7|35
1650915190000|2022-04-25 19:33:10|97207.6|97157.6|97201.3|97151.3|97227.7|97165.8|97201.3|97144.4|47
1650915200000|2022-04-25 19:33:20|97196.4|97146.4|97192.7|97142.7|97211.8|97151.1|97187.8|97124.2|64
1650915210000|2022-04-25 19:33:30|97189.5|97139.5|97196.8|97146.8|97196.8|97146.8|97186.2|97136.2|41
1650915220000|2022-04-25 19:33:40|97197.1|97147.1|97189.7|97139.7|97197.5|97147.5|97187.3|97137.3|50
1650915230000|2022-04-25 19:33:50|97190.7|97140.7|97204.3|97154.3|97222.3|97164.9|97190.7|97140.7|54
1650915240000|2022-04-25 19:34:00|97204.5|97154.5|97193.1|97143.1|97207.2|97157.2|97191.6|97141.6|39
1650915250000|2022-04-25 19:34:10|97188.1|97163.1|97192.9|97142.9|97197.6|97163.1|97177.7|97139.6|37
1650915260000|2022-04-25 19:34:20|97194.2|97144.2|97185|97135|97199.3|97149.3|97184|97134|56
1650915270000|2022-04-25 19:34:30|97186.8|97136.8|97190.8|97140.8|97197.1|97147.1|97186.8|97136.8|24
1650915280000|2022-04-25 19:34:40|97191.5|97141.5|97189.4|97139.4|97195.8|97145.8|97189.4|97139.4|24
1650915290000|2022-04-25 19:34:50|97189|97139|97190.9|97140.9|97195.5|97145.5|97185.1|97135.1|48
1650915300000|2022-04-25 19:35:00|97190.5|97140.5|97190.1|97140.1|97199.7|97149.7|97186.2|97136.2|44
1650915310000|2022-04-25 19:35:10|97193.8|97143.8|97191.7|97141.7|97196.7|97146.7|97185|97135|28
1650915320000|2022-04-25 19:35:20|97192.3|97142.3|97190.3|97140.3|97194.3|97144.3|97183.3|97133.3|45
1650915330000|2022-04-25 19:35:30|97190.5|97140.5|97181.4|97131.4|97197.7|97147.7|97181.4|97131.4|47
1650915340000|2022-04-25 19:35:40|97181.9|97131.9|97180.3|97130.3|97187|97137|97178.8|97128.8|41
1650915350000|2022-04-25 19:35:50|97180.5|97130.5|97185|97135|97186|97136|97180.5|97130.5|46
1650915360000|2022-04-25 19:36:00|97184.6|97134.6|97184.4|97134.4|97185.3|97149|97173.3|97131.3|37
1650915370000|2022-04-25 19:36:10|97184.5|97134.5|97170.4|97120.4|97186.3|97142.6|97164.2|97117.3|56
1650915380000|2022-04-25 19:36:20|97171.1|97121.1|97172.1|97122.1|97176.1|97126.1|97167.8|97117.8|42
1650915390000|2022-04-25 19:36:30|97171.1|97121.1|97182.8|97132.8|97184.4|97134.4|97171.1|97121.1|33
1650915400000|2022-04-25 19:36:40|97183|97133|97180.4|97130.4|97183|97133|97179.5|97129.5|26
1650915410000|2022-04-25 19:36:50|97180.6|97130.6|97176.6|97126.6|97182.4|97132.4|97171.1|97121.1|42
1650915420000|2022-04-25 19:37:00|97175.6|97125.6|97178.7|97128.7|97183.8|97146.4|97160.9|97124|40
1650915430000|2022-04-25 19:37:10|97178.1|97128.1|97177|97127|97184.8|97148.8|97166.5|97127|52
1650915440000|2022-04-25 19:37:20|97176.5|97126.5|97168.6|97143.6|97184.7|97147|97164.8|97126.5|54
1650915450000|2022-04-25 19:37:30|97167.8|97142.8|97175.4|97125.4|97178.6|97144|97163.6|97125.2|53
1650915460000|2022-04-25 19:37:40|97177.3|97127.3|97175.2|97125.2|97180.7|97143.5|97158.7|97122.3|54
1650915470000|2022-04-25 19:37:50|97175|97125|97178.5|97128.5|97179.5|97129.5|97173.5|97123.5|43
1650915480000|2022-04-25 19:38:00|97180.5|97130.5|97167|97142|97180.5|97147.4|97163.7|97130.5|49
1650915490000|2022-04-25 19:38:10|97165.7|97140.7|97167.3|97142.3|97170.7|97145.7|97163.8|97138.8|43
1650915500000|2022-04-25 19:38:20|97167.7|97142.7|97165.3|97140.3|97169.6|97144.6|97163|97138|28
1650915510000|2022-04-25 19:38:30|97165.4|97140.4|97164.9|97139.9|97167.1|97142.1|97164.3|97139.3|34
1650915520000|2022-04-25 19:38:40|97166.8|97141.8|97169|97144|97170|97145|97166.8|97141.8|35
1650915530000|2022-04-25 19:38:50|97167.5|97142.5|97157.1|97132.1|97167.5|97142.5|97157.1|97132.1|51
1650915540000|2022-04-25 19:39:00|97157.2|97132.2|97157.2|97132.2|97158.7|97133.7|97155.4|97130.4|42
1650915550000|2022-04-25 19:39:10|97155.9|97130.9|97161.9|97136.9|97161.9|97136.9|97155.9|97130.9|32
1650915560000|2022-04-25 19:39:20|97161.6|97136.6|97157.9|97132.9|97171.3|97136.6|97156.1|97120.2|30
1650915570000|2022-04-25 19:39:30|97169.3|97119.3|97147.6|97097.6|97169.4|97135.8|97147.5|97097.5|56
1650915580000|2022-04-25 19:39:40|97147.8|97097.8|97147|97097|97148.8|97098.8|97145.5|97095.5|51
1650915590000|2022-04-25 19:39:50|97147.2|97097.2|97152.5|97102.5|97158.8|97108.8|97147.2|97097.2|55
1650915600000|2022-04-25 19:40:00|97151.8|97101.8|97147.2|97097.2|97154.2|97104.2|97146.8|97096.8|59
1650915610000|2022-04-25 19:40:10|97147.6|97097.6|97151.7|97101.7|97158.6|97108.6|97144.9|97094.9|60
1650915620000|2022-04-25 19:40:20|97151.4|97101.4|97165|97115|97170.4|97126.6|97150.6|97100.6|53
1650915630000|2022-04-25 19:40:30|97165.5|97115.5|97151.7|97126.7|97168.3|97127.5|97151.6|97113.3|43
1650915640000|2022-04-25 19:40:40|97151.6|97126.6|97148.8|97123.8|97152.2|97127.2|97148.7|97123.7|26
1650915650000|2022-04-25 19:40:50|97149|97124|97148.2|97123.2|97151.5|97126.5|97148.2|97123.2|33
1650915660000|2022-04-25 19:41:00|97147.1|97122.1|97150.7|97125.7|97150.9|97125.9|97146.5|97121.5|29
1650915670000|2022-04-25 19:41:10|97151|97126|97149.7|97124.7|97151.3|97126.3|97149.5|97124.5|18
1650915680000|2022-04-25 19:41:20|97149.8|97124.8|97155.5|97105.5|97161.9|97125.6|97149.7|97105.5|24
1650915690000|2022-04-25 19:41:30|97155.9|97105.9|97146.5|97121.5|97161.6|97123.4|97146|97105.9|37
1650915700000|2022-04-25 19:41:40|97146.6|97121.6|97149.9|97124.9|97152.5|97127.5|97145.3|97120.3|42
1650915710000|2022-04-25 19:41:50|97150.3|97125.3|97176.3|97126.3|97186.3|97140.4|97150.3|97125.3|67
1650915720000|2022-04-25 19:42:00|97176.6|97126.6|97165.1|97140.1|97180.4|97143.2|97164.4|97126.3|57
1650915730000|2022-04-25 19:42:10|97165.2|97140.2|97166.2|97141.2|97182.9|97148.6|97162.7|97132.9|61
1650915740000|2022-04-25 19:42:20|97165.5|97140.5|97167.7|97142.7|97172.5|97147.5|97165.5|97140.5|58
1650915750000|2022-04-25 19:42:30|97168.1|97143.1|97169.8|97144.8|97170.7|97145.7|97167.1|97142.1|37
1650915760000|2022-04-25 19:42:40|97168.8|97143.8|97168.7|97143.7|97171.2|97146.2|97168.1|97143.1|46
1650915770000|2022-04-25 19:42:50|97167.7|97142.7|97166.3|97141.3|97176.8|97145.3|97161.2|97126.8|61
1650915780000|2022-04-25 19:43:00|97166.6|97141.6|97197|97147|97199.6|97159.1|97160|97122.5|70
1650915790000|2022-04-25 19:43:10|97195|97145|97171.8|97146.8|97198.8|97160.2|97171.8|97142|56
1650915800000|2022-04-25 19:43:20|97170.8|97145.8|97162|97137|97182.2|97148.5|97160.8|97117.7|68
1650915810000|2022-04-25 19:43:30|97161.2|97136.2|97167.3|97117.3|97170.3|97138.2|97156.4|97117|54
1650915820000|2022-04-25 19:43:40|97168.2|97118.2|97174.9|97124.9|97175.2|97133.2|97155.3|97116.4|48
1650915830000|2022-04-25 19:43:50|97176.1|97126.1|97171.9|97121.9|97176.1|97131.8|97156|97117.2|62
1650915840000|2022-04-25 19:44:00|97172.2|97122.2|97169|97119|97172.2|97122.2|97166.8|97116.8|56
1650915850000|2022-04-25 19:44:10|97169.1|97119.1|97170.6|97120.6|97171.2|97121.2|97167.3|97117.3|27
1650915860000|2022-04-25 19:44:20|97170.2|97120.2|97170|97120|97170.6|97120.6|97169.5|97119.5|19
1650915870000|2022-04-25 19:44:30|97170.2|97120.2|97171.8|97121.8|97179.7|97136|97160.1|97120.2|35
1650915880000|2022-04-25 19:44:40|97172.7|97122.7|97161|97111|97175.1|97127.9|97152.9|97109.9|56
1650915890000|2022-04-25 19:44:50|97160.7|97110.7|97151|97126|97163.9|97126.5|97150|97110.7|39
1650915900000|2022-04-25 19:45:00|97150.9|97125.9|97149.9|97124.9|97152.4|97127.4|97149.2|97124.2|50
1650915910000|2022-04-25 19:45:10|97149.7|97124.7|97154.1|97129.1|97154.5|97129.5|97149.7|97124.7|48
1650915920000|2022-04-25 19:45:20|97153.9|97128.9|97170.8|97120.8|97172.9|97129.3|97147.9|97115.3|56
1650915930000|2022-04-25 19:45:30|97169.9|97119.9|97156|97131|97170.7|97131.3|97153.6|97118.3|52
1650915940000|2022-04-25 19:45:40|97155.8|97130.8|97156.9|97131.9|97156.9|97131.9|97152.7|97127.7|24
1650915950000|2022-04-25 19:45:50|97153.7|97128.7|97155|97130|97157.2|97132.2|97153.7|97128.7|44
1650915960000|2022-04-25 19:46:00|97155.2|97130.2|97156.7|97131.7|97159.5|97134.5|97155.2|97130.2|38
1650915970000|2022-04-25 19:46:10|97155.6|97130.6|97154.4|97129.4|97176.8|97139.7|97153.8|97121.9|43
1650915980000|2022-04-25 19:46:20|97154.5|97129.5|97156.3|97131.3|97156.5|97131.5|97152.8|97127.8|31
1650915990000|2022-04-25 19:46:30|97156.9|97131.9|97170.5|97120.5|97174.3|97132|97154.7|97119.5|34
1650916000000|2022-04-25 19:46:40|97157.4|97132.4|97156.2|97131.2|97157.4|97132.4|97154.3|97129.3|32
1650916010000|2022-04-25 19:46:50|97155.8|97130.8|97155.1|97130.1|97156.4|97131.4|97153.8|97128.8|20
1650916020000|2022-04-25 19:47:00|97154.2|97129.2|97153.4|97128.4|97156.6|97131.6|97151.9|97126.9|26
1650916030000|2022-04-25 19:47:10|97153.1|97128.1|97155.1|97130.1|97157|97132|97151.1|97126.1|32
1650916040000|2022-04-25 19:47:20|97155.3|97130.3|97155.3|97130.3|97156.2|97131.2|97153|97128|34
1650916050000|2022-04-25 19:47:30|97155.4|97130.4|97163.8|97113.8|97163.8|97131.6|97149.7|97112.4|47
1650916060000|2022-04-25 19:47:40|97162.2|97112.2|97163.1|97113.1|97164.9|97114.9|97162.2|97112.2|31
1650916070000|2022-04-25 19:47:50|97162.8|97112.8|97163.2|97113.2|97164.1|97114.1|97162.1|97112.1|22
1650916080000|2022-04-25 19:48:00|97163.3|97113.3|97163.7|97113.7|97165.8|97115.8|97162.6|97112.6|20
1650916090000|2022-04-25 19:48:10|97163.6|97113.6|97155.5|97130.5|97165.6|97134.7|97150.9|97112.4|27
1650916100000|2022-04-25 19:48:20|97155.7|97130.7|97155.5|97130.5|97157.6|97132.6|97152.8|97127.8|31
1650916110000|2022-04-25 19:48:30|97154.4|97129.4|97153.6|97128.6|97156|97131|97153.6|97128.6|15
1650916120000|2022-04-25 19:48:40|97156.9|97131.9|97193.9|97143.9|97194.9|97144.9|97155.7|97127|64
1650916130000|2022-04-25 19:48:50|97193.7|97143.7|97224.5|97174.5|97242.1|97182|97193.7|97143.7|71
1650916140000|2022-04-25 19:49:00|97224.4|97174.4|97226.7|97176.7|97244.5|97194.5|97212.1|97162.1|71
1650916150000|2022-04-25 19:49:10|97226.6|97176.6|97205.5|97155.5|97232.3|97182.3|97205.5|97155.5|64
1650916160000|2022-04-25 19:49:20|97205.6|97155.6|97208.3|97158.3|97213.4|97172.6|97195|97154.9|59
1650916170000|2022-04-25 19:49:30|97208.7|97158.7|97205.9|97155.9|97208.7|97167.1|97191.1|97152.9|54
1650916180000|2022-04-25 19:49:40|97205.4|97155.4|97205.5|97155.5|97206.5|97168.9|97191.9|97153.6|41
1650916190000|2022-04-25 19:49:50|97205.9|97155.9|97189.8|97164.8|97206.8|97167.3|97185.5|97148.2|59
1650916200000|2022-04-25 19:50:00|97192.4|97167.4|97198.8|97148.8|97198.8|97167.4|97186.2|97139.5|71
1650916210000|2022-04-25 19:50:10|97199.1|97149.1|97204.8|97154.8|97209.1|97169.9|97193.6|97149.1|65
1650916220000|2022-04-25 19:50:20|97205.7|97155.7|97192.5|97167.5|97205.7|97168.3|97190.8|97153.3|32
1650916230000|2022-04-25 19:50:30|97192.4|97167.4|97193.9|97168.9|97194.4|97169.4|97191.6|97166.6|19
1650916240000|2022-04-25 19:50:40|97194.7|97169.7|97194.9|97169.9|97194.9|97169.9|97193.7|97168.7|14
1650916250000|2022-04-25 19:50:50|97193.9|97168.9|97206.9|97156.9|97207.2|97170|97190.6|97156.9|33
1650916260000|2022-04-25 19:51:00|97204.9|97154.9|97201.8|97151.8|97209.3|97171.9|97192.3|97151.8|50
1650916270000|2022-04-25 19:51:10|97201.1|97151.1|97192.2|97167.2|97205.8|97168.4|97191.9|97151.1|32
1650916280000|2022-04-25 19:51:20|97192.9|97167.9|97209.3|97159.3|97209.5|97171|97191.5|97158.6|28
1650916290000|2022-04-25 19:51:30|97209.9|97159.9|97187.5|97137.5|97216.7|97167.9|97184.8|97134.8|55
1650916300000|2022-04-25 19:51:40|97187.6|97137.6|97189.7|97139.7|97190.3|97140.3|97187.5|97137.5|43
1650916310000|2022-04-25 19:51:50|97189.9|97139.9|97189.7|97139.7|97194.8|97144.8|97189|97139|28
1650916320000|2022-04-25 19:52:00|97179|97154|97179.4|97154.4|97180.8|97155.8|97176.9|97151.9|29
1650916330000|2022-04-25 19:52:10|97179.6|97154.6|97178.2|97153.2|97179.6|97154.6|97175|97150|35
1650916340000|2022-04-25 19:52:20|97178.4|97153.4|97176.7|97151.7|97180.2|97155.2|97176.7|97151.7|24
1650916350000|2022-04-25 19:52:30|97177.2|97152.2|97174.6|97149.6|97178.9|97153.9|97174.5|97149.5|28
1650916360000|2022-04-25 19:52:40|97174.9|97149.9|97173.8|97148.8|97180.2|97155.2|97173.2|97148.2|40
1650916370000|2022-04-25 19:52:50|97174.6|97149.6|97174.5|97149.5|97194.1|97152.3|97174|97138.9|41
1650916380000|2022-04-25 19:53:00|97173.3|97148.3|97175.9|97150.9|97176.8|97151.8|97172.4|97147.4|45
1650916390000|2022-04-25 19:53:10|97176.1|97151.1|97185.2|97135.2|97189.9|97152.9|97174.9|97135.1|29
1650916400000|2022-04-25 19:53:20|97184.8|97134.8|97176.6|97151.6|97188.4|97153.4|97174.9|97134.8|35
1650916410000|2022-04-25 19:53:30|97173.9|97148.9|97178.4|97153.4|97188.4|97153.4|97173.6|97138|30
1650916420000|2022-04-25 19:53:40|97176.1|97151.1|97176.8|97126.8|97179.2|97153.8|97167.1|97125.1|55
1650916430000|2022-04-25 19:53:50|97176.7|97126.7|97181|97131|97183.8|97146.3|97166|97126.7|40
1650916440000|2022-04-25 19:54:00|97181.2|97131.2|97181.5|97131.5|97182.2|97132.2|97179.6|97129.6|19
1650916450000|2022-04-25 19:54:10|97182|97132|97182.1|97132.1|97183.6|97133.6|97181|97131|25
1650916460000|2022-04-25 19:54:20|97180.5|97130.5|97183.7|97133.7|97183.7|97148.4|97171.6|97128|24
1650916470000|2022-04-25 19:54:30|97184.1|97134.1|97171.4|97146.4|97185.7|97151.4|97170.3|97133.5|45
1650916480000|2022-04-25 19:54:40|97173.3|97148.3|97169.7|97144.7|97183.1|97148.3|97166.7|97132.4|41
1650916490000|2022-04-25 19:54:50|97169.1|97144.1|97170.2|97145.2|97171.5|97146.5|97168.7|97143.7|24
1650916500000|2022-04-25 19:55:00|97170.7|97145.7|97171|97146|97172.9|97147.9|97170.1|97145.1|27
1650916510000|2022-04-25 19:55:10|97171.2|97146.2|97187.8|97137.8|97187.8|97153.6|97169.6|97134.2|38
1650916520000|2022-04-25 19:55:20|97187.7|97137.7|97173.9|97148.9|97188.9|97151.3|97172.2|97135.2|42
1650916530000|2022-04-25 19:55:30|97174.2|97149.2|97176.6|97151.6|97186.8|97151.7|97172.2|97134.9|44
1650916540000|2022-04-25 19:55:40|97175.8|97150.8|97185.1|97135.1|97186|97151.4|97172.8|97135.1|30
1650916550000|2022-04-25 19:55:50|97185.5|97135.5|97189.2|97139.2|97189.5|97153.8|97173.7|97135.5|29
1650916560000|2022-04-25 19:56:00|97189.7|97139.7|97188.7|97138.7|97192|97154.7|97176|97137.9|33
1650916570000|2022-04-25 19:56:10|97188.8|97138.8|97177.1|97152.1|97188.8|97155.2|97176.9|97137|25
1650916580000|2022-04-25 19:56:20|97176.9|97151.9|97188.3|97138.3|97190.3|97154.6|97176.5|97138.3|19
1650916590000|2022-04-25 19:56:30|97187.8|97137.8|97178.8|97153.8|97190.1|97155|97177.2|97137.8|17
1650916600000|2022-04-25 19:56:40|97179.3|97154.3|97181.8|97156.8|97182.4|97157.4|97177.8|97152.8|17
1650916610000|2022-04-25 19:56:50|97181|97156|97179.3|97154.3|97192.7|97159.8|97176.1|97141|32
1650916620000|2022-04-25 19:57:00|97179.1|97154.1|97174|97149|97188.8|97154.6|97174|97137.3|43
1650916630000|2022-04-25 19:57:10|97175.8|97150.8|97186.4|97136.4|97188.4|97150.8|97174.2|97135.7|38
1650916640000|2022-04-25 19:57:20|97186.2|97136.2|97186.8|97136.8|97194.3|97165.8|97175.2|97136.2|45
1650916650000|2022-04-25 19:57:30|97186.7|97136.7|97201|97151|97202.3|97156.6|97180.3|97136.3|53
1650916660000|2022-04-25 19:57:40|97201.6|97151.6|97180.2|97155.2|97201.8|97157.5|97179.6|97147.3|46
1650916670000|2022-04-25 19:57:50|97179.3|97154.3|97178.4|97153.4|97181|97156|97177.2|97152.2|44
1650916680000|2022-04-25 19:58:00|97177.5|97152.5|97177.6|97152.6|97178.9|97153.9|97176.7|97151.7|27
1650916690000|2022-04-25 19:58:10|97178.1|97153.1|97181.7|97156.7|97181.9|97156.9|97176.7|97151.7|31
1650916700000|2022-04-25 19:58:20|97181.9|97156.9|97180.5|97155.5|97182.9|97157.9|97179.9|97154.9|30
1650916710000|2022-04-25 19:58:30|97181.2|97156.2|97180.8|97155.8|97181.2|97156.2|97179.2|97154.2|25
1650916720000|2022-04-25 19:58:40|97180.1|97155.1|97176.6|97151.6|97191.9|97155.8|97171.5|97136.9|48
1650916730000|2022-04-25 19:58:50|97177.1|97152.1|97177.9|97152.9|97186.8|97161.8|97172|97147|34
1650916740000|2022-04-25 19:59:00|97177|97152|97182.9|97157.9|97185.4|97160.4|97174.6|97149.6|34
1650916750000|2022-04-25 19:59:10|97179.6|97154.6|97176.8|97151.8|97179.6|97154.6|97175.1|97150.1|55
1650916760000|2022-04-25 19:59:20|97176.5|97151.5|97178.7|97153.7|97180.2|97155.2|97176.5|97151.5|39
1650916770000|2022-04-25 19:59:30|97178.2|97153.2|97178.8|97153.8|97184.1|97159.1|97177.8|97152.8|53
1650916780000|2022-04-25 19:59:40|97178.4|97153.4|97181.4|97156.4|97182.4|97157.4|97178.4|97153.4|45
1650916790000|2022-04-25 19:59:50|97180.6|97155.6|97178.5|97153.5|97182.3|97157.3|97178.5|97153.5|39
1650916800000|2022-04-25 20:00:00|97182.4|97157.4|97181.4|97156.4|97197.4|97160.1|97181.4|97144|10
1650916860000|2022-04-25 20:01:00|97185.5|97135.5|97177.2|97127.2|97185.6|97137|97156|97115.2|32
1650916870000|2022-04-25 20:01:10|97179|97129|97184.6|97134.6|97186.1|97136.1|97178.2|97128.2|46
1650916880000|2022-04-25 20:01:20|97181.7|97131.7|97184.5|97134.5|97186.5|97136.5|97180.1|97130.1|56
1650916890000|2022-04-25 20:01:30|97185.3|97135.3|97182.4|97132.4|97185.5|97135.5|97180.7|97130.7|58
1650916900000|2022-04-25 20:01:40|97182.1|97132.1|97183.1|97133.1|97183.5|97133.5|97178.8|97128.8|51
1650916910000|2022-04-25 20:01:50|97181.5|97131.5|97180.4|97130.4|97184.2|97134.2|97179.8|97129.8|38
1650916920000|2022-04-25 20:02:00|97180.8|97130.8|97182.9|97132.9|97188|97138|97178.2|97128.2|51
1650916930000|2022-04-25 20:02:10|97182.8|97132.8|97184.5|97134.5|97185.6|97135.6|97179.9|97129.9|51
1650916940000|2022-04-25 20:02:20|97184.3|97134.3|97185.2|97135.2|97186.2|97136.2|97181.4|97131.4|50
1650916950000|2022-04-25 20:02:30|97181.5|97131.5|97185.6|97135.6|97186.3|97136.3|97181.5|97131.5|52
1650916960000|2022-04-25 20:02:40|97186|97136|97183.8|97133.8|97187.6|97137.6|97182.3|97132.3|45
1650916970000|2022-04-25 20:02:50|97181.7|97131.7|97186.1|97136.1|97186.1|97136.1|97181.6|97131.6|44
1650916980000|2022-04-25 20:03:00|97185.7|97135.7|97188.2|97138.2|97188.8|97138.8|97182.2|97132.2|53
1650916990000|2022-04-25 20:03:10|97187.5|97137.5|97184.3|97134.3|97188.1|97138.1|97183.4|97133.4|47
1650917000000|2022-04-25 20:03:20|97185|97135|97185.8|97135.8|97185.9|97135.9|97184.2|97134.2|33
1650917010000|2022-04-25 20:03:30|97185.5|97135.5|97185.4|97135.4|97185.8|97135.8|97185.2|97135.2|20
1650917020000|2022-04-25 20:03:40|97184.9|97134.9|97184.8|97134.8|97187.3|97137.3|97184|97134|27
1650917030000|2022-04-25 20:03:50|97185|97135|97186.9|97136.9|97188.4|97138.4|97183.6|97133.6|40
1650917040000|2022-04-25 20:04:00|97186.6|97136.6|97189.8|97139.8|97190.9|97140.9|97185.7|97135.7|50
1650917050000|2022-04-25 20:04:10|97190.3|97140.3|97170.9|97120.9|97193.8|97143.8|97167.1|97119.8|47
1650917060000|2022-04-25 20:04:20|97171.3|97121.3|97173.5|97123.5|97173.7|97123.7|97170.9|97120.9|42
1650917070000|2022-04-25 20:04:30|97174|97124|97171.9|97121.9|97174|97124|97168.9|97118.9|27
1650917080000|2022-04-25 20:04:40|97171.8|97121.8|97171.6|97121.6|97174|97124|97171.3|97121.3|31
1650917090000|2022-04-25 20:04:50|97172.1|97122.1|97171|97121|97174.7|97124.7|97171|97121|38
1650917100000|2022-04-25 20:05:00|97170.9|97120.9|97172.5|97122.5|97174.1|97124.1|97170.4|97120.4|44
1650917110000|2022-04-25 20:05:10|97172.4|97122.4|97167|97117|97174.5|97124.5|97167|97117|57
1650917120000|2022-04-25 20:05:20|97168.1|97118.1|97165.7|97115.7|97168.1|97118.1|97165.2|97115.2|27
1650917130000|2022-04-25 20:05:30|97166.3|97116.3|97165.8|97115.8|97166.6|97116.6|97165.1|97115.1|19
1650917140000|2022-04-25 20:05:40|97166.2|97116.2|97166.2|97116.2|97168.5|97118.5|97165.5|97115.5|32
1650917150000|2022-04-25 20:05:50|97165|97115|97167.2|97117.2|97167.9|97117.9|97164.3|97114.3|35
1650917160000|2022-04-25 20:06:00|97167.4|97117.4|97165.2|97115.2|97167.4|97117.4|97165.1|97115.1|29
1650917170000|2022-04-25 20:06:10|97165.4|97115.4|97167.8|97117.8|97174.7|97124.7|97156.8|97106.8|68
1650917180000|2022-04-25 20:06:20|97168.1|97118.1|97169.9|97119.9|97174.2|97132.1|97155.6|97116|51
1650917190000|2022-04-25 20:06:30|97169.7|97119.7|97172.3|97122.3|97172.6|97130.9|97154.1|97117.3|39
1650917200000|2022-04-25 20:06:40|97166.7|97116.7|97169.9|97119.9|97177.2|97127.2|97166.7|97116.7|45
1650917210000|2022-04-25 20:06:50|97168.4|97118.4|97169.1|97119.1|97175.4|97125.4|97167.7|97117.7|38
1650917220000|2022-04-25 20:07:00|97169.2|97119.2|97159.4|97109.4|97174.6|97124.6|97149.2|97106.9|40
1650917230000|2022-04-25 20:07:10|97159.3|97109.3|97154.9|97104.9|97160.6|97122.7|97140.8|97103.6|51
1650917240000|2022-04-25 20:07:20|97154.2|97104.2|97155.5|97105.5|97158.1|97116.8|97139|97102.2|53
1650917250000|2022-04-25 20:07:30|97155.4|97105.4|97150.4|97100.4|97156.8|97106.8|97150.4|97100.4|58
1650917260000|2022-04-25 20:07:40|97151.2|97101.2|97151.8|97101.8|97157.6|97107.6|97150.2|97100.2|52
1650917270000|2022-04-25 20:07:50|97152.2|97102.2|97155.7|97105.7|97158.4|97108.4|97150.7|97100.7|52
1650917280000|2022-04-25 20:08:00|97155.5|97105.5|97155.5|97105.5|97160.4|97110.4|97152.8|97102.8|62
1650917290000|2022-04-25 20:08:10|97155.7|97105.7|97156.4|97106.4|97159.2|97109.2|97153.6|97103.6|56
1650917300000|2022-04-25 20:08:20|97155.9|97105.9|97155.5|97105.5|97159.7|97109.7|97152.6|97102.6|66
1650917310000|2022-04-25 20:08:30|97156.6|97106.6|97152|97102|97160.4|97110.4|97152|97102|65
1650917320000|2022-04-25 20:08:40|97153.1|97103.1|97155.5|97105.5|97158.7|97108.7|97153.1|97103.1|49
1650917330000|2022-04-25 20:08:50|97155.4|97105.4|97152.4|97102.4|97159.3|97109.3|97151|97101|78
1650917340000|2022-04-25 20:09:00|97153.8|97103.8|97156.4|97106.4|97157.9|97107.9|97151.7|97101.7|65
1650917350000|2022-04-25 20:09:10|97156.1|97106.1|97157.5|97107.5|97158.3|97108.3|97156.1|97106.1|53
1650917360000|2022-04-25 20:09:20|97157.2|97107.2|97162|97112|97163.2|97113.2|97156.9|97106.9|62
1650917370000|2022-04-25 20:09:30|97164.6|97114.6|97177.3|97127.3|97180.7|97130.7|97164.2|97114.2|65
1650917380000|2022-04-25 20:09:40|97177|97127|97181|97131|97182.6|97132.6|97176.2|97126.2|63
1650917390000|2022-04-25 20:09:50|97181.4|97131.4|97182.2|97132.2|97183.5|97133.5|97178.9|97128.9|65
1650917400000|2022-04-25 20:10:00|97183.8|97133.8|97181.7|97131.7|97186.4|97136.4|97180.3|97130.3|54
1650917410000|2022-04-25 20:10:10|97181.3|97131.3|97180.6|97130.6|97186.5|97136.5|97180.6|97130.6|54
1650917420000|2022-04-25 20:10:20|97180.1|97130.1|97179.3|97129.3|97181.3|97131.3|97178.7|97128.7|27
1650917430000|2022-04-25 20:10:30|97179.4|97129.4|97178.5|97128.5|97179.4|97129.4|97177.8|97127.8|27
1650917440000|2022-04-25 20:10:40|97178.1|97128.1|97177.9|97127.9|97178.5|97128.5|97177.4|97127.4|23
1650917450000|2022-04-25 20:10:50|97178|97128|97177.5|97127.5|97178|97128|97177.4|97127.4|17
1650917460000|2022-04-25 20:11:00|97178.3|97128.3|97179.5|97129.5|97179.5|97129.5|97177.1|97127.1|23
1650917470000|2022-04-25 20:11:10|97179.6|97129.6|97178.1|97128.1|97179.7|97129.7|97176.8|97126.8|29
1650917480000|2022-04-25 20:11:20|97178.5|97128.5|97179|97129|97179.2|97129.2|97178|97128|21
1650917490000|2022-04-25 20:11:30|97178.6|97128.6|97178.1|97128.1|97180.2|97130.2|97178.1|97128.1|14
1650917500000|2022-04-25 20:11:40|97177.8|97127.8|97179.8|97129.8|97179.8|97129.8|97176.8|97126.8|13
1650917510000|2022-04-25 20:11:50|97180.9|97130.9|97180.3|97130.3|97181.6|97131.6|97176.4|97126.4|36
1650917520000|2022-04-25 20:12:00|97180.2|97130.2|97182.1|97132.1|97186.2|97136.2|97177.3|97127.3|42
1650917530000|2022-04-25 20:12:10|97181.7|97131.7|97184.5|97134.5|97185.1|97135.1|97181|97131|33
1650917540000|2022-04-25 20:12:20|97183.7|97133.7|97182.5|97132.5|97185.6|97135.6|97179.7|97129.7|34
1650917550000|2022-04-25 20:12:30|97182.1|97132.1|97181.1|97131.1|97185.6|97135.6|97181|97131|30
1650917560000|2022-04-25 20:12:40|97185.1|97135.1|97179.8|97129.8|97186.1|97136.1|97178.9|97128.9|32
1650917570000|2022-04-25 20:12:50|97178.8|97128.8|97180|97130|97183.9|97133.9|97177.8|97127.8|23
1650917580000|2022-04-25 20:13:00|97179.9|97129.9|97176.8|97126.8|97180.8|97130.8|97176.8|97126.8|28
1650917590000|2022-04-25 20:13:10|97177.4|97127.4|97179.6|97129.6|97181.7|97131.7|97174.2|97124.2|38
1650917600000|2022-04-25 20:13:20|97180|97130|97175.3|97125.3|97180.7|97130.7|97172.7|97122.7|50
1650917610000|2022-04-25 20:13:30|97168.9|97118.9|97171.2|97121.2|97174.8|97124.8|97168.9|97118.9|45
1650917620000|2022-04-25 20:13:40|97171.8|97121.8|97173.8|97123.8|97174.4|97124.4|97166.9|97116.9|48
1650917630000|2022-04-25 20:13:50|97174.6|97124.6|97176.1|97126.1|97176.4|97126.4|97173.5|97123.5|42
1650917640000|2022-04-25 20:14:00|97175.4|97125.4|97173.3|97123.3|97181|97131|97173.3|97123.3|44
1650917650000|2022-04-25 20:14:10|97173.2|97123.2|97172.9|97122.9|97176.2|97126.2|97171.9|97121.9|38
1650917660000|2022-04-25 20:14:20|97173|97123|97173|97123|97178.8|97128.8|97170.8|97120.8|63
1650917670000|2022-04-25 20:14:30|97172.3|97122.3|97174.3|97124.3|97176.3|97126.3|97172|97122|38
1650917680000|2022-04-25 20:14:40|97174.5|97124.5|97183.8|97133.8|97184.4|97134.4|97174.5|97124.5|49
1650917690000|2022-04-25 20:14:50|97183.9|97133.9|97182.4|97132.4|97185|97135|97182.1|97132.1|31
1650917700000|2022-04-25 20:15:00|97182.3|97132.3|97184.3|97134.3|97185.7|97135.7|97180.7|97130.7|36
1650917710000|2022-04-25 20:15:10|97181.9|97131.9|97182.3|97132.3|97183.4|97133.4|97181.2|97131.2|33
1650917720000|2022-04-25 20:15:20|97182.6|97132.6|97182.4|97132.4|97182.9|97132.9|97182.2|97132.2|16
1650917730000|2022-04-25 20:15:30|97182.1|97132.1|97181.9|97131.9|97183.1|97133.1|97181.7|97131.7|10
1650917740000|2022-04-25 20:15:40|97181.6|97131.6|97172.8|97122.8|97181.6|97142.3|97167.3|97121|26
1650917750000|2022-04-25 20:15:50|97172.5|97122.5|97170.9|97120.9|97172.9|97122.9|97170.9|97120.9|19
1650917760000|2022-04-25 20:16:00|97170.5|97120.5|97174.5|97124.5|97175|97125|97170.5|97120.5|23
1650917770000|2022-04-25 20:16:10|97173.1|97123.1|97172.5|97122.5|97173.8|97123.8|97172.5|97122.5|10
1650917780000|2022-04-25 20:16:20|97172.8|97122.8|97164.9|97114.9|97174|97124|97161.9|97111.9|34
1650917790000|2022-04-25 20:16:30|97164.7|97114.7|97165|97115|97165.5|97115.5|97163.4|97113.4|32
1650917800000|2022-04-25 20:16:40|97164.9|97114.9|97158.4|97108.4|97164.9|97114.9|97157.5|97107.5|36
1650917810000|2022-04-25 20:16:50|97158.7|97108.7|97157.7|97107.7|97158.7|97108.7|97157.4|97107.4|34
1650917820000|2022-04-25 20:17:00|97157.9|97107.9|97159.8|97109.8|97160.4|97110.4|97157.6|97107.6|23
1650917830000|2022-04-25 20:17:10|97159.4|97109.4|97159.8|97109.8|97160|97110|97158.4|97108.4|25
1650917840000|2022-04-25 20:17:20|97159.7|97109.7|97158.3|97108.3|97159.7|97109.7|97158.3|97108.3|21
1650917850000|2022-04-25 20:17:30|97158.4|97108.4|97159.5|97109.5|97160.1|97110.1|97158.4|97108.4|15
1650917860000|2022-04-25 20:17:40|97159.2|97109.2|97159.2|97109.2|97159.7|97109.7|97158.1|97108.1|11
1650917870000|2022-04-25 20:17:50|97159.4|97109.4|97157.2|97107.2|97159.7|97109.7|97156.2|97106.2|15
1650917880000|2022-04-25 20:18:00|97156.6|97106.6|97155.3|97105.3|97157.2|97107.2|97153.5|97103.5|31
1650917890000|2022-04-25 20:18:10|97155.6|97105.6|97144.6|97094.6|97155.9|97105.9|97144.1|97094.1|51
1650917900000|2022-04-25 20:18:20|97145.9|97095.9|97145.1|97095.1|97147.7|97097.7|97145.1|97095.1|33
1650917910000|2022-04-25 20:18:30|97145.7|97095.7|97126.7|97076.7|97145.9|97095.9|97126.6|97076.6|33
1650917920000|2022-04-25 20:18:40|97128.4|97078.4|97134|97084|97136.1|97086.1|97127.7|97077.7|37
1650917930000|2022-04-25 20:18:50|97133.8|97083.8|97138.7|97088.7|97138.9|97088.9|97133.2|97083.2|35
1650917940000|2022-04-25 20:19:00|97137.9|97087.9|97136.7|97086.7|97137.9|97087.9|97136.2|97086.2|25
1650917950000|2022-04-25 20:19:10|97136.8|97086.8|97132.6|97082.6|97138.6|97088.6|97132.1|97082.1|41
1650917960000|2022-04-25 20:19:20|97134.9|97084.9|97131.9|97081.9|97136.4|97086.4|97130.7|97080.7|50
1650917970000|2022-04-25 20:19:30|97132.5|97082.5|97133.1|97083.1|97134.3|97084.3|97131.4|97081.4|26
1650917980000|2022-04-25 20:19:40|97133.3|97083.3|97132.1|97082.1|97134.3|97084.3|97131.9|97081.9|32
1650917990000|2022-04-25 20:19:50|97134.2|97084.2|97133.8|97083.8|97135.9|97085.9|97128.6|97078.6|31
1650918000000|2022-04-25 20:20:00|97134.2|97084.2|97126.4|97076.4|97134.2|97084.2|97125.7|97075.7|46
1650918010000|2022-04-25 20:20:10|97126.5|97076.5|97131.2|97081.2|97131.5|97081.5|97125.4|97075.4|40
1650918020000|2022-04-25 20:20:20|97131.9|97081.9|97136.8|97086.8|97137.7|97087.7|97130.9|97080.9|38
1650918030000|2022-04-25 20:20:30|97136.1|97086.1|97137.7|97087.7|97139.3|97089.3|97136.1|97086.1|28
1650918040000|2022-04-25 20:20:40|97137.1|97087.1|97133.5|97083.5|97137.3|97087.3|97121.3|97071.3|38
1650918050000|2022-04-25 20:20:50|97133.9|97083.9|97139.5|97089.5|97140.1|97090.1|97133.4|97083.4|26
1650918060000|2022-04-25 20:21:00|97140|97090|97140.7|97090.7|97142.9|97092.9|97138.3|97088.3|54
1650918070000|2022-04-25 20:21:10|97140.5|97090.5|97126.5|97076.5|97140.6|97090.6|97123.8|97073.8|38
1650918080000|2022-04-25 20:21:20|97126.6|97076.6|97120.2|97070.2|97128.4|97078.4|97120.2|97070.2|21
1650918090000|2022-04-25 20:21:30|97123.3|97073.3|97120.1|97070.1|97125.6|97075.6|97119.5|97069.5|45
1650918100000|2022-04-25 20:21:40|97120.6|97070.6|97120.1|97070.1|97124.5|97074.5|97119.8|97069.8|49
1650918110000|2022-04-25 20:21:50|97120.3|97070.3|97123.2|97073.2|97124.2|97074.2|97118.9|97068.9|25
1650918120000|2022-04-25 20:22:00|97123.6|97073.6|97121.4|97071.4|97123.6|97073.6|97120.9|97070.9|22
1650918130000|2022-04-25 20:22:10|97120.9|97070.9|97121.9|97071.9|97124.3|97074.3|97119.7|97069.7|29
1650918140000|2022-04-25 20:22:20|97120.6|97070.6|97122.8|97072.8|97126.3|97076.3|97119.8|97069.8|29
1650918150000|2022-04-25 20:22:30|97122.3|97072.3|97120.9|97070.9|97124.8|97074.8|97120.4|97070.4|28
1650918160000|2022-04-25 20:22:40|97124.2|97074.2|97118.2|97068.2|97125.2|97075.2|97118.2|97068.2|43
1650918170000|2022-04-25 20:22:50|97118.8|97068.8|97117|97067|97118.8|97068.8|97116.9|97066.9|26
1650918180000|2022-04-25 20:23:00|97117.1|97067.1|97115.8|97065.8|97117.2|97067.2|97115.8|97065.8|16
1650918190000|2022-04-25 20:23:10|97116|97066|97116.3|97066.3|97117.6|97067.6|97115.8|97065.8|23
1650918200000|2022-04-25 20:23:20|97116.2|97066.2|97113.6|97063.6|97117|97067|97112.3|97062.3|32
1650918210000|2022-04-25 20:23:30|97113.2|97063.2|97111.8|97061.8|97114.6|97064.6|97107.8|97057.8|35
1650918220000|2022-04-25 20:23:40|97111.5|97061.5|97114.1|97064.1|97115.9|97065.9|97110.6|97060.6|40
1650918230000|2022-04-25 20:23:50|97113.2|97063.2|97112.4|97062.4|97113.4|97063.4|97110.5|97060.5|42
1650918240000|2022-04-25 20:24:00|97112.9|97062.9|97109.4|97059.4|97113.9|97063.9|97109.4|97059.4|35
1650918250000|2022-04-25 20:24:10|97109.9|97059.9|97108.7|97058.7|97109.9|97059.9|97108.4|97058.4|19
1650918260000|2022-04-25 20:24:20|97107.9|97057.9|97107.5|97057.5|97109.5|97059.5|97107.1|97057.1|26
1650918270000|2022-04-25 20:24:30|97107.3|97057.3|97112.9|97062.9|97113.4|97063.4|97107.3|97057.3|26
1650918280000|2022-04-25 20:24:40|97112.8|97062.8|97119.1|97069.1|97119.2|97069.2|97110.1|97060.1|38
1650918290000|2022-04-25 20:24:50|97120.1|97070.1|97118.4|97068.4|97121.3|97071.3|97116.2|97066.2|44
1650918300000|2022-04-25 20:25:00|97118.3|97068.3|97119.4|97069.4|97119.8|97069.8|97115.9|97065.9|38
1650918310000|2022-04-25 20:25:10|97117.6|97067.6|97120.7|97070.7|97122.2|97072.2|97117.6|97067.6|45
1650918320000|2022-04-25 20:25:20|97120.6|97070.6|97122.2|97072.2|97123.1|97073.1|97120.6|97070.6|45
1650918330000|2022-04-25 20:25:30|97121.8|97071.8|97119.7|97069.7|97122.4|97072.4|97119.7|97069.7|21
1650918340000|2022-04-25 20:25:40|97118.4|97068.4|97119.9|97069.9|97122.6|97072.6|97118.1|97068.1|51
1650918350000|2022-04-25 20:25:50|97121.3|97071.3|97120|97070|97123.2|97073.2|97118.5|97068.5|63
1650918360000|2022-04-25 20:26:00|97120.5|97070.5|97121.8|97071.8|97123.3|97073.3|97119.7|97069.7|66
1650918370000|2022-04-25 20:26:10|97122.5|97072.5|97118.9|97068.9|97123.2|97073.2|97116.3|97066.3|42
1650918380000|2022-04-25 20:26:20|97118.5|97068.5|97116.8|97066.8|97120.6|97070.6|97113.5|97063.5|32
1650918390000|2022-04-25 20:26:30|97116.5|97066.5|97110|97060|97116.8|97066.8|97109.5|97059.5|45
1650918400000|2022-04-25 20:26:40|97109.8|97059.8|97090.5|97040.5|97110.4|97060.4|97089.9|97039.9|29
1650918410000|2022-04-25 20:26:50|97090.4|97040.4|97098.6|97048.6|97098.9|97048.9|97090.3|97040.3|47
1650918420000|2022-04-25 20:27:00|97098.5|97048.5|97098.6|97048.6|97099.1|97049.1|97097.7|97047.7|35
1650918430000|2022-04-25 20:27:10|97098.9|97048.9|97109.1|97059.1|97109.8|97059.8|97098.5|97048.5|49
1650918440000|2022-04-25 20:27:20|97108.7|97058.7|97106|97056|97109.5|97059.5|97105.6|97055.6|44
1650918450000|2022-04-25 20:27:30|97105.9|97055.9|97100.6|97050.6|97107.7|97057.7|97100|97050|31
1650918460000|2022-04-25 20:27:40|97102.7|97052.7|97098.2|97048.2|97103.9|97053.9|97091.8|97041.8|42
1650918470000|2022-04-25 20:27:50|97098.1|97048.1|97100.8|97050.8|97100.8|97050.8|97097.8|97047.8|32
1650918480000|2022-04-25 20:28:00|97100.7|97050.7|97098|97048|97100.7|97050.7|97097.6|97047.6|23
1650918490000|2022-04-25 20:28:10|97098.4|97048.4|97101.1|97051.1|97101.7|97051.7|97098|97048|20
1650918500000|2022-04-25 20:28:20|97100.9|97050.9|97095.1|97045.1|97100.9|97050.9|97094.6|97044.6|38
1650918510000|2022-04-25 20:28:30|97095.2|97045.2|97094.8|97044.8|97096.2|97046.2|97094|97044|16
1650918520000|2022-04-25 20:28:40|97094.2|97044.2|97100.1|97050.1|97100.1|97050.1|97094.2|97044.2|13
1650918530000|2022-04-25 20:28:50|97100.5|97050.5|97096.8|97046.8|97100.6|97050.6|97096.8|97046.8|30
1650918540000|2022-04-25 20:29:00|97097.1|97047.1|97101.1|97051.1|97103.4|97053.4|97095.6|97045.6|43
1650918550000|2022-04-25 20:29:10|97100.9|97050.9|97105.7|97055.7|97106.7|97056.7|97100.7|97050.7|43
1650918560000|2022-04-25 20:29:20|97106|97056|97105.5|97055.5|97106|97056|97104.3|97054.3|16
1650918570000|2022-04-25 20:29:30|97104.4|97054.4|97105.1|97055.1|97105.5|97055.5|97103.4|97053.4|16
1650918580000|2022-04-25 20:29:40|97104.7|97054.7|97096.2|97046.2|97105.9|97055.9|97096.1|97046.1|48
1650918590000|2022-04-25 20:29:50|97096.1|97046.1|97093.4|97043.4|97096.4|97046.4|97092.7|97042.7|34
1650918600000|2022-04-25 20:30:00|97093.1|97043.1|97091.7|97041.7|97093.3|97043.3|97086.6|97036.6|44
1650918610000|2022-04-25 20:30:10|97090.9|97040.9|97090.7|97040.7|97091.6|97041.6|97089.4|97039.4|18
1650918620000|2022-04-25 20:30:20|97090.1|97040.1|97093.4|97043.4|97097.4|97047.4|97090.1|97040.1|29
1650918630000|2022-04-25 20:30:30|97093.3|97043.3|97091.7|97041.7|97094|97044|97091.2|97041.2|16
1650918640000|2022-04-25 20:30:40|97092.4|97042.4|97092.4|97042.4|97092.6|97042.6|97091.9|97041.9|17
1650918650000|2022-04-25 20:30:50|97092.2|97042.2|97090.5|97040.5|97092.2|97042.2|97089.8|97039.8|13
1650918660000|2022-04-25 20:31:00|97090|97040|97100.2|97050.2|97101.8|97051.8|97090|97040|27
1650918670000|2022-04-25 20:31:10|97103.5|97053.5|97101.2|97051.2|97103.9|97053.9|97099.9|97049.9|18
1650918680000|2022-04-25 20:31:20|97101.7|97051.7|97100.4|97050.4|97102.1|97052.1|97100|97050|25
1650918690000|2022-04-25 20:31:30|97100.3|97050.3|97103.6|97053.6|97104.2|97054.2|97099.9|97049.9|14
1650918700000|2022-04-25 20:31:40|97103.2|97053.2|97103.2|97053.2|97105.9|97055.9|97102.8|97052.8|21
1650918710000|2022-04-25 20:31:50|97103.9|97053.9|97096.9|97046.9|97103.9|97053.9|97096.9|97046.9|7
1650918720000|2022-04-25 20:32:00|97098.3|97048.3|97104.8|97054.8|97104.9|97054.9|97098.3|97048.3|11
1650918730000|2022-04-25 20:32:10|97103.6|97053.6|97105.5|97055.5|97105.5|97055.5|97101.5|97051.5|5
1650918740000|2022-04-25 20:32:20|97103.1|97053.1|97104|97054|97105.4|97055.4|97102.7|97052.7|7
1650918750000|2022-04-25 20:32:30|97103.1|97053.1|97107.8|97057.8|97109.4|97059.4|97100.8|97050.8|14
1650918760000|2022-04-25 20:32:40|97109.3|97059.3|97108.7|97058.7|97110.4|97060.4|97104.2|97054.2|10
1650918770000|2022-04-25 20:32:50|97105.6|97055.6|97112.1|97062.1|97112.3|97062.3|97105.2|97055.2|20
1650918780000|2022-04-25 20:33:00|97109.4|97059.4|97110.7|97060.7|97113.1|97063.1|97108.3|97058.3|14
1650918790000|2022-04-25 20:33:10|97112.2|97062.2|97108.1|97058.1|97112.7|97062.7|97108.1|97058.1|9
1650918800000|2022-04-25 20:33:20|97111.5|97061.5|97111|97061|97112.8|97062.8|97109.9|97059.9|7
1650918810000|2022-04-25 20:33:30|97110.8|97060.8|97103.5|97053.5|97110.8|97060.8|97103|97053|11
1650918820000|2022-04-25 20:33:40|97103.3|97053.3|97108.8|97058.8|97110|97060|97101|97051|14
1650918830000|2022-04-25 20:33:50|97105.8|97055.8|97103.1|97053.1|97105.8|97055.8|97102.3|97052.3|9
1650918840000|2022-04-25 20:34:00|97102.7|97052.7|97109.4|97059.4|97110.2|97060.2|97102.1|97052.1|15
1650918850000|2022-04-25 20:34:10|97109.3|97059.3|97111.2|97061.2|97115.2|97065.2|97105.3|97055.3|34
1650918860000|2022-04-25 20:34:20|97112.2|97062.2|97105.9|97019.8|97113.1|97063.1|97080.7|97019.8|20
1650918870000|2022-04-25 20:34:30|97094.3|97044.3|97103.7|97032.2|97118.7|97054.5|97088.7|97016.7|77
1650918880000|2022-04-25 20:34:40|97104.9|97033.2|97096.7|97009.2|97114.4|97053|97079.8|97006|70
1650918890000|2022-04-25 20:34:50|97095.4|97008.5|97081|97031|97107.7|97044.9|97077.5|97007.8|34
1650918900000|2022-04-25 20:35:00|97081.1|97031.1|97079.8|97029.8|97084.1|97034.1|97077.3|97027.3|38
1650918910000|2022-04-25 20:35:10|97083.3|97033.3|97080.9|97030.9|97085.6|97035.6|97077.8|97027.8|26
1650918920000|2022-04-25 20:35:20|97079|97029|97076.9|97026.9|97081.2|97031.2|97076.8|97026.8|25
1650918930000|2022-04-25 20:35:30|97076|97026|97078.1|97028.1|97079.8|97029.8|97075.8|97025.8|25
1650918940000|2022-04-25 20:35:40|97080.4|97030.4|97079.4|97029.4|97081.3|97031.3|97078.6|97028.6|17
1650918950000|2022-04-25 20:35:50|97079.7|97029.7|97080.8|97030.8|97082|97032|97078.9|97028.9|15
1650918960000|2022-04-25 20:36:00|97081|97031|97082.7|97032.7|97087.6|97037.6|97078.9|97028.9|22
1650918970000|2022-04-25 20:36:10|97083.4|97033.4|97085.9|97035.9|97088.6|97038.6|97083.4|97033.4|25
1650918980000|2022-04-25 20:36:20|97085.5|97035.5|97085.7|97035.7|97088.5|97038.5|97085.5|97035.5|15
1650918990000|2022-04-25 20:36:30|97085.3|97035.3|97086|97036|97087.5|97037.5|97085.1|97035.1|18
1650919000000|2022-04-25 20:36:40|97085.7|97035.7|97088|97038|97088.3|97038.3|97085.1|97035.1|18
1650919010000|2022-04-25 20:36:50|97088.2|97038.2|97083.9|97033.9|97088.2|97038.2|97082.6|97032.6|20
1650919020000|2022-04-25 20:37:00|97083.1|97033.1|97083.1|97033.1|97086.1|97036.1|97081.9|97031.9|29
1650919030000|2022-04-25 20:37:10|97083|97033|97081.8|97031.8|97083.7|97033.7|97078.1|97028.1|27
1650919040000|2022-04-25 20:37:20|97080.4|97030.4|97079.9|97029.9|97081.3|97031.3|97079|97029|8
1650919050000|2022-04-25 20:37:30|97081.6|97031.6|97080.7|97030.7|97082.4|97032.4|97079.7|97029.7|15
1650919060000|2022-04-25 20:37:40|97081.2|97031.2|97084.3|97034.3|97087.9|97037.9|97080.5|97030.5|19
1650919070000|2022-04-25 20:37:50|97084.4|97034.4|97086|97036|97087.5|97037.5|97084.4|97034.4|16
1650919080000|2022-04-25 20:38:00|97085.4|97035.4|97084.3|97034.3|97086|97036|97083.2|97033.2|20
1650919090000|2022-04-25 20:38:10|97083.4|97033.4|97082.2|97032.2|97083.5|97033.5|97079.5|97029.5|13
1650919100000|2022-04-25 20:38:20|97082|97032|97097|97047|97101.5|97051.5|97080.5|97030.5|31
1650919110000|2022-04-25 20:38:30|97097.3|97047.3|97095|97045|97098.1|97048.1|97092.3|97042.3|24
1650919120000|2022-04-25 20:38:40|97095.4|97045.4|97096.8|97046.8|97097.6|97047.6|97093.5|97043.5|22
1650919130000|2022-04-25 20:38:50|97097.2|97047.2|97099.5|97049.5|97105|97055|97096.5|97046.5|40
1650919140000|2022-04-25 20:39:00|97099.3|97049.3|97102.1|97052.1|97102.1|97052.1|97097.8|97047.8|19
1650919150000|2022-04-25 20:39:10|97099.5|97049.5|97099.6|97049.6|97102.4|97052.4|97098.7|97048.7|26
1650919160000|2022-04-25 20:39:20|97099.3|97049.3|97102.6|97052.6|97103|97053|97098.9|97048.9|12
1650919170000|2022-04-25 20:39:30|97102.5|97052.5|97101.1|97051.1|97103|97053|97100.9|97050.9|10
1650919180000|2022-04-25 20:39:40|97101.3|97051.3|97103.8|97053.8|97105.8|97055.8|97101.3|97051.3|22
1650919190000|2022-04-25 20:39:50|97103.3|97053.3|97104.5|97054.5|97105|97055|97102.5|97052.5|9
1650919200000|2022-04-25 20:40:00|97104.4|97054.4|97102.9|97052.9|97104.4|97054.4|97100.4|97050.4|20
1650919210000|2022-04-25 20:40:10|97103.2|97053.2|97102.2|97052.2|97104|97054|97102.2|97052.2|10
1650919220000|2022-04-25 20:40:20|97101.6|97051.6|97103.6|97053.6|97105|97055|97101.6|97051.6|13
1650919230000|2022-04-25 20:40:30|97104.1|97054.1|97102.3|97052.3|97105.7|97055.7|97101.8|97051.8|16
1650919240000|2022-04-25 20:40:40|97105.4|97055.4|97101.8|97051.8|97105.8|97055.8|97101.8|97051.8|11
1650919250000|2022-04-25 20:40:50|97104|97054|97102.8|97052.8|97104|97054|97102.8|97052.8|5
1650919260000|2022-04-25 20:41:00|97102.5|97052.5|97102.9|97052.9|97104.8|97054.8|97101.5|97051.5|16
1650919270000|2022-04-25 20:41:10|97103.9|97053.9|97100.2|97050.2|97108.1|97058.1|97100|97050|19
1650919280000|2022-04-25 20:41:20|97101.2|97051.2|97104.7|97054.7|97105.7|97055.7|97100.9|97050.9|12
1650919290000|2022-04-25 20:41:30|97103.4|97053.4|97106|97056|97106.6|97056.6|97100.9|97050.9|10
1650919300000|2022-04-25 20:41:40|97106.5|97056.5|97094.8|97044.8|97106.5|97056.5|97094.8|97044.8|22
1650919310000|2022-04-25 20:41:50|97094.9|97044.9|97101.9|97051.9|97104.9|97054.9|97094.3|97044.3|9
1650919320000|2022-04-25 20:42:00|97101|97051|97099.9|97049.9|97102|97052|97099.4|97049.4|11
1650919330000|2022-04-25 20:42:10|97100.9|97050.9|97096.8|97046.8|97102.5|97052.5|97096.4|97046.4|19
1650919340000|2022-04-25 20:42:20|97097.6|97047.6|97104.8|97054.8|97107|97057|97097.6|97047.6|12
1650919350000|2022-04-25 20:42:30|97106.4|97056.4|97098.8|97048.8|97108|97058|97098.4|97048.4|14
1650919360000|2022-04-25 20:42:40|97103.5|97053.5|97100.3|97050.3|97103.5|97053.5|97099.6|97049.6|8
1650919370000|2022-04-25 20:42:50|97105.1|97055.1|97098.4|97048.4|97105.8|97055.8|97098.4|97048.4|8
1650919380000|2022-04-25 20:43:00|97096.8|97046.8|97097.4|97047.4|97103.8|97053.8|97096.5|97046.5|11
1650919390000|2022-04-25 20:43:10|97097.8|97047.8|97099.6|97049.6|97099.7|97049.7|97097.8|97047.8|4
1650919400000|2022-04-25 20:43:20|97098|97048|97095.2|97045.2|97100.5|97050.5|97095.2|97045.2|12
1650919410000|2022-04-25 20:43:30|97105.9|97055.9|97099.2|97049.2|97106.3|97056.3|97099.2|97049.2|15
1650919420000|2022-04-25 20:43:40|97099.3|97049.3|97100|97050|97100.2|97050.2|97099.1|97049.1|7
1650919430000|2022-04-25 20:43:50|97101.7|97051.7|97105.8|97055.8|97105.8|97055.8|97096.6|97046.6|4
1650919440000|2022-04-25 20:44:00|97102.3|97052.3|97104.5|97054.5|97104.5|97054.5|97100.7|97050.7|4
1650919450000|2022-04-25 20:44:10|97105.6|97055.6|97106.4|97056.4|97106.4|97056.4|97096.6|97046.6|13
1650919460000|2022-04-25 20:44:20|97107.4|97057.4|97100.5|97050.5|97107.4|97057.4|97097.7|97047.7|9
1650919470000|2022-04-25 20:44:30|97100.6|97050.6|97098|97048|97101.1|97051.1|97097.3|97047.3|16
1650919480000|2022-04-25 20:44:40|97095.8|97045.8|97095.9|97045.9|97095.9|97045.9|97095.7|97045.7|3
1650919490000|2022-04-25 20:44:50|97096.1|97046.1|97103|97053|97103.7|97053.7|97096.1|97046.1|10
1650919500000|2022-04-25 20:45:00|97102.4|97052.4|97102.2|97052.2|97106.8|97056.8|97101.1|97051.1|25
1650919510000|2022-04-25 20:45:10|97100.1|97050.1|97109.5|97037.2|97114.4|97053.1|97098.8|97037.2|25
1650919520000|2022-04-25 20:45:20|97108.8|97036.6|97099|97049|97108.8|97051|97098.2|97036.6|23
1650919530000|2022-04-25 20:45:30|97110.1|97038.7|97099.2|97049.2|97110.1|97050.9|97098.1|97038.7|14
1650919540000|2022-04-25 20:45:40|97099.3|97049.3|97099.7|97049.7|97100.6|97050.6|97099.3|97049.3|4
1650919550000|2022-04-25 20:45:50|97101.5|97051.5|97101.6|97051.6|97121.5|97054.9|97101|97030.3|18
1650919560000|2022-04-25 20:46:00|97101.2|97051.2|97100.8|97050.8|97113.8|97053.3|97099.5|97036.3|24
1650919570000|2022-04-25 20:46:10|97100.7|97050.7|97101.3|97051.3|97114.4|97052|97100.3|97034.4|9
1650919580000|2022-04-25 20:46:20|97101.2|97051.2|97111.5|97039.1|97112.9|97051.6|97099.8|97037.6|27
1650919590000|2022-04-25 20:46:30|97100.7|97050.7|97100.6|97050.6|97101.3|97051.3|97099.9|97049.9|8
1650919600000|2022-04-25 20:46:40|97100.5|97050.5|97097.5|97047.5|97109.2|97050.7|97097.2|97038.9|14
1650919610000|2022-04-25 20:46:50|97097.4|97047.4|97108.8|97036|97111.6|97050.6|97097.2|97032.8|13
1650919620000|2022-04-25 20:47:00|97110.1|97038.8|97100.9|97050.9|97116.9|97050.9|97097.4|97034.4|20
1650919630000|2022-04-25 20:47:10|97112.5|97037.4|97100|97050|97115.4|97051.4|97098.1|97031.8|25
1650919640000|2022-04-25 20:47:20|97099.7|97049.7|97116|97029.6|97118.2|97054.1|97099.7|97029.3|25
1650919650000|2022-04-25 20:47:30|97112.7|97034.1|97105.1|97031.7|97117.4|97046.6|97092.7|97029|23
1650919660000|2022-04-25 20:47:40|97107.7|97027.8|97106.7|97030.7|97108.7|97045|97095|97022.6|17
1650919670000|2022-04-25 20:47:50|97105.8|97034.1|97104.8|97031.9|97106.2|97044.1|97093.7|97030.8|18
1650919680000|2022-04-25 20:48:00|97104|97032.4|97110.2|97021.4|97110.2|97043.5|97093.3|97021.2|10
1650919690000|2022-04-25 20:48:10|97109.2|97023.3|97106.8|97033.9|97111.4|97048.9|97095.3|97023.3|31
1650919700000|2022-04-25 20:48:20|97108.9|97030.7|97105|97027.3|97110.2|97046.5|97094.8|97025.2|38
1650919710000|2022-04-25 20:48:30|97105.7|97031.9|97104.9|97032.7|97111.3|97049.2|97097.9|97030.8|40
1650919720000|2022-04-25 20:48:40|97091.2|97041.2|97096.4|97046.4|97097.3|97047.3|97091.2|97041.2|20
1650919730000|2022-04-25 20:48:50|97095.8|97045.8|97096.6|97046.6|97112.2|97050.3|97095.5|97033.8|30
1650919740000|2022-04-25 20:49:00|97096.1|97046.1|97109.1|97031.7|97111.8|97048.6|97095.1|97029.8|31
1650919750000|2022-04-25 20:49:10|97108.9|97035.1|97096.3|97046.3|97110.9|97047.4|97095.4|97030.3|55
1650919760000|2022-04-25 20:49:20|97105.9|97033.9|97104|97033|97105.9|97044.1|97093.7|97031.8|10
1650919770000|2022-04-25 20:49:30|97106.2|97032.3|97107.7|97032.3|97109.4|97035.1|97106.2|97032|11
1650919780000|2022-04-25 20:49:40|97110.8|97032|97096.6|97046.6|97110.8|97046.6|97093.6|97032|27
1650919790000|2022-04-25 20:49:50|97096.4|97046.4|97105.1|97032.8|97109.1|97046.4|97092.6|97028.5|19
1650919800000|2022-04-25 20:50:00|97106.8|97031.5|97096.4|97046.4|97110|97050|97096.4|97029.2|23
1650919810000|2022-04-25 20:50:10|97096.3|97046.3|97097.2|97047.2|97099.6|97049.6|97096.3|97046.3|14
1650919820000|2022-04-25 20:50:20|97107.3|97037|97103.1|97022.4|97107.6|97046.4|97084.7|97020.7|43
1650919830000|2022-04-25 20:50:30|97103.8|97022.3|97115.1|97019|97115.1|97035.7|97101.7|97013.3|61
1650919840000|2022-04-25 20:50:40|97103.4|96987.4|97111.7|97018.6|97119.9|97024.6|97097.5|96987.4|31
1650919850000|2022-04-25 20:50:50|97097.6|97020.7|97104|97024|97106.7|97026.7|97095.7|97019.8|12
1650919860000|2022-04-25 20:51:00|97100.3|97024.7|97102.7|97028.7|97107|97028.7|97098.2|97019.5|21
1650919870000|2022-04-25 20:51:10|97101.3|97027.8|97099.6|97028.2|97102.5|97042.7|97087.9|97025.5|18
1650919880000|2022-04-25 20:51:20|97089.4|97039.4|97099|97022.1|97100.1|97039.9|97088|97020.2|25
1650919890000|2022-04-25 20:51:30|97098.5|97023.7|97097.6|97026.4|97102.4|97040.1|97090.1|97023.7|18
1650919900000|2022-04-25 20:51:40|97097.9|97026.3|97088|97038|97105.5|97041.2|97086.7|97022.7|28
1650919910000|2022-04-25 20:51:50|97087.6|97037.6|97097.4|97025.9|97116|97042|97086.1|97005.8|27
1650919920000|2022-04-25 20:52:00|97086.9|97036.9|97099.4|97025.8|97099.6|97037.4|97085.7|97023.1|22
1650919930000|2022-04-25 20:52:10|97098|97027.9|97090.7|97040.7|97098|97042.1|97087.2|97027.9|18
1650919940000|2022-04-25 20:52:20|97089.5|97039.5|97087.7|97037.7|97092.1|97042.1|97087.7|97037.7|22
1650919950000|2022-04-25 20:52:30|97087.2|97037.2|97107.6|97024|97114.2|97037.9|97087.2|97003.3|35
1650919960000|2022-04-25 20:52:40|97107.2|97022.2|97098.1|97027.8|97108.2|97044.9|97088.5|97021.5|22
1650919970000|2022-04-25 20:52:50|97097.2|97024.8|97103.5|97026.1|97103.5|97038.1|97087.8|97023.8|27
1650919980000|2022-04-25 20:53:00|97102.7|97026.9|97105.8|97024.8|97107.3|97028.5|97099.9|97021.8|34
1650919990000|2022-04-25 20:53:10|97100.9|97020.9|97102.5|97026.6|97104.3|97027.8|97100.4|97020.9|26
1650920000000|2022-04-25 20:53:20|97104.1|97025.1|97090.3|97040.3|97104.1|97040.4|97090.3|97023.1|21
1650920010000|2022-04-25 20:53:30|97088.9|97038.9|97083.5|97033.5|97098.5|97038.9|97083.5|97023.4|14
1650920020000|2022-04-25 20:53:40|97082.7|97032.7|97099.6|97023.1|97105.1|97032.7|97082.7|97017.5|15
1650920030000|2022-04-25 20:53:50|97101.2|97021.9|97099.3|97021.4|97102.5|97023.4|97097.9|97018.7|20
1650920040000|2022-04-25 20:54:00|97099.2|97021|97097.5|97026.6|97104.4|97037.2|97087.2|97018.9|24
1650920050000|2022-04-25 20:54:10|97097.9|97025.1|97098.3|97026.7|97099|97027.3|97096.4|97021.9|15
1650920060000|2022-04-25 20:54:20|97098.6|97025.8|97088.2|97038.2|97098.6|97038.5|97086.8|97025.2|14
1650920070000|2022-04-25 20:54:30|97088.6|97038.6|97104.1|97025.4|97104.1|97040.2|97087|97023.3|20
1650920080000|2022-04-25 20:54:40|97103.8|97022.8|97099.3|97025.8|97103.8|97037.7|97087.5|97022.8|15
1650920090000|2022-04-25 20:54:50|97098.9|97026.8|97098.2|97026.3|97102.2|97028|97098|97024.6|16
1650920100000|2022-04-25 20:55:00|97108.5|97018.4|97119.6|97023.6|97122|97024.1|97102.4|97011.5|51
1650920110000|2022-04-25 20:55:10|97118.5|97024.2|97122.3|97021.9|97126.7|97028.1|97110.4|97018.1|45
1650920120000|2022-04-25 20:55:20|97124.9|97025.1|97120.2|97018.3|97124.9|97026.9|97112.8|97018.1|19
1650920130000|2022-04-25 20:55:30|97122.7|97018.1|97099|97020.2|97124.9|97023.1|97096.5|97012|34
1650920140000|2022-04-25 20:55:40|97102|97018.2|97101.8|97017.7|97111.6|97022.8|97096.5|97010|13
1650920150000|2022-04-25 20:55:50|97101.7|97017.5|97114.7|97014|97119.6|97017.5|97101.7|97013.4|16
1650920160000|2022-04-25 20:56:00|97114.4|97014.3|97107.6|97015.2|97116.7|97015.9|97106|97011.2|26
1650920170000|2022-04-25 20:56:10|97107.5|97015.1|97109.2|97009.9|97113.4|97015.2|97107|97007.5|11
1650920180000|2022-04-25 20:56:20|97109|97010.6|97100.2|97010.9|97109|97013.8|97098.9|97008.2|7
1650920190000|2022-04-25 20:56:30|97103.7|97009.3|97107.3|97014.4|97124.2|97018.4|97103.6|97009.3|12
1650920200000|2022-04-25 20:56:40|97101.1|97018.4|97110.5|97010.9|97121.2|97018.4|97101.1|97008.4|29
1650920210000|2022-04-25 20:56:50|97106.2|97007.8|97106.7|97013.4|97109.1|97016.4|97098.6|97007|12
1650920220000|2022-04-25 20:57:00|97107.1|97013.8|97107.2|97009.9|97120.6|97016.5|97098.9|97008.2|26
1650920230000|2022-04-25 20:57:10|97108.2|97013.2|97121.1|97005.1|97121.8|97014|97108.2|97005.1|8
1650920240000|2022-04-25 20:57:20|97120.9|97004.9|97124|97011.4|97126.5|97020|97113.3|97004.9|9
1650920250000|2022-04-25 20:57:30|97125.1|97010|97117.5|97014.9|97125.8|97015.3|97116.2|97009.5|14
1650920260000|2022-04-25 20:57:40|97119.6|97014.7|97111|97014.1|97119.6|97016.4|97111|97013.5|19
1650920270000|2022-04-25 20:57:50|97121.3|97005.3|97119.6|97010.5|97125.4|97018|97119|97004.9|13
1650920280000|2022-04-25 20:58:00|97123.7|97008|97115.1|97013.2|97125.2|97013.2|97114.9|97007|14
1650920290000|2022-04-25 20:58:10|97122|97019.1|97120.3|97012.8|97132.6|97019.1|97116.2|97011.6|31
1650920300000|2022-04-25 20:58:20|97124.1|97014.6|97115.2|97014.8|97124.8|97017.5|97115.2|97014.5|12
1650920310000|2022-04-25 20:58:30|97102.5|97022.2|97161.1|97045.8|97162.5|97080.2|97102.5|97003.9|32
1650920320000|2022-04-25 20:58:40|97157.5|97051|97162.2|97048.4|97165.2|97054.9|97157.5|97046.7|17
1650920330000|2022-04-25 20:58:50|97162.1|97053.3|97162.3|97046.3|97162.9|97053.3|97156.9|97046.3|10
1650920340000|2022-04-25 20:59:00|97163|97047|97160.8|97054.9|97181.4|97069.9|97148.3|97046.1|28
1650920350000|2022-04-25 20:59:10|97176.3|97060.3|97167.1|97056.5|97179.8|97072.1|97150|97051.4|34
1650920360000|2022-04-25 20:59:20|97167.7|97056.8|97156.7|97052.3|97172.8|97063.1|97153|97040.2|34
1650920370000|2022-04-25 20:59:30|97160.4|97053|97150.4|97071|97160.4|97084.1|97132.8|97053|21
1650920380000|2022-04-25 20:59:40|97149.9|97066.8|97145.9|97067|97150.4|97069.4|97143.9|97065.3|17
1650920390000|2022-04-25 20:59:50|97144.9|97068.2|97152|97036|97163.3|97069.2|97144.9|97036|21
1650920400000|2022-04-25 21:00:00|97152.4|97036.4|97164.3|97048.6|97165.4|97049.4|97152.4|97036.4|15
1650920410000|2022-04-25 21:00:10|97164.6|97043.9|97164.6|97048.6|97164.6|97048.6|97159.9|97043.9|5
1650920420000|2022-04-25 21:00:20|97164.5|97048.7|97164|97048|97164.5|97049.2|97162.7|97048|3
1650920430000|2022-04-25 21:00:30|97163.3|97047.3|97164.3|97048.3|97164.3|97048.3|97163.3|97047.3|3
1650920440000|2022-04-25 21:00:40|97164.5|97048.5|97162.5|97046.5|97164.5|97048.5|97161.5|97045.5|3
1650920450000|2022-04-25 21:00:50|97162.4|97046.4|97162.7|97046.7|97162.7|97046.7|97162.4|97046.4|4
1650920460000|2022-04-25 21:01:00|97162.6|97046.6|97162.6|97046.6|97162.6|97046.6|97162.5|97046.5|3
1650920470000|2022-04-25 21:01:10|97162.5|97046.5|97162.5|97046.5|97162.5|97046.5|97162.4|97046.4|3
1650920480000|2022-04-25 21:01:20|97162.3|97046.3|97162.5|97046.5|97162.5|97046.5|97162.3|97046.3|2
1650920490000|2022-04-25 21:01:30|97162.6|97046.6|97162.5|97046.5|97162.6|97046.6|97162.5|97046.5|4
1650920500000|2022-04-25 21:01:40|97162.4|97046.4|97162.4|97046.4|97162.4|97046.4|97162.4|97046.4|1
1650920510000|2022-04-25 21:01:50|97162.7|97046.7|97162.7|97046.7|97162.7|97046.7|97162.7|97046.7|1
1650920520000|2022-04-25 21:02:00|97163|97047|97167.7|97051.7|97167.7|97051.7|97163|97047|2
1650920530000|2022-04-25 21:02:10|97168.5|97052.5|97195.3|97079.3|97195.3|97079.3|97168.5|97052.5|7
1650920550000|2022-04-25 21:02:30|97199.2|97083.2|97199.1|97083.1|97199.2|97083.2|97199.1|97083.1|2
1650920560000|2022-04-25 21:02:40|97201.7|97085.7|97202.2|97086.2|97202.2|97086.2|97201.6|97085.6|3
1650920570000|2022-04-25 21:02:50|97202.4|97086.4|97202.2|97086.2|97202.4|97086.4|97202.2|97086.2|2
1650920580000|2022-04-25 21:03:00|97202.4|97086.4|97205|97089|97206.9|97090.9|97202.2|97086.2|6
1650920590000|2022-04-25 21:03:10|97204.8|97088.8|97205.1|97089.1|97205.7|97089.7|97204.5|97088.5|6
1650920600000|2022-04-25 21:03:20|97205.7|97089.7|97205.1|97089.1|97205.7|97089.7|97205.1|97089.1|2
1650920610000|2022-04-25 21:03:30|97205.7|97089.7|97204.2|97088.2|97205.7|97089.7|97204.2|97088.2|4
1650920620000|2022-04-25 21:03:40|97204.8|97088.8|97204.3|97088.3|97204.8|97088.8|97204.2|97088.2|3
1650920630000|2022-04-25 21:03:50|97204.1|97088.1|97204.1|97088.1|97204.3|97088.3|97204.1|97088.1|3
1650920640000|2022-04-25 21:04:00|97204.3|97088.3|97204.2|97088.2|97204.3|97088.3|97204.1|97088.1|3
1650920650000|2022-04-25 21:04:10|97205.2|97089.2|97205.2|97089.2|97205.2|97089.2|97205.2|97089.2|1
1650920660000|2022-04-25 21:04:20|97204.3|97088.3|97204.3|97088.3|97204.4|97088.4|97204.3|97088.3|3
1650920680000|2022-04-25 21:04:40|97204.2|97088.2|97204.2|97088.2|97204.2|97088.2|97204.2|97088.2|1
1650920690000|2022-04-25 21:04:50|97208|97092|97208|97092|97208|97092|97208|97092|1
1650920700000|2022-04-25 21:05:00|97208.1|97092.1|97210.8|97094.8|97210.8|97094.8|97206.1|97090.1|8
1650920710000|2022-04-25 21:05:10|97213.3|97097.3|97200.9|97084.9|97213.3|97097.3|97200.9|97084.9|4
1650920720000|2022-04-25 21:05:20|97208.3|97092.3|97207|97091|97209.4|97093.4|97207|97091|5
1650920730000|2022-04-25 21:05:30|97210.5|97094.5|97206.6|97090.6|97210.5|97094.5|97206.6|97090.6|4
1650920740000|2022-04-25 21:05:40|97203|97087|97202.2|97086.2|97203|97087|97202.2|97086.2|2
1650920750000|2022-04-25 21:05:50|97201.8|97085.8|97205.3|97089.3|97205.3|97089.3|97201.8|97085.8|3
1650920760000|2022-04-25 21:06:00|97205.6|97089.6|97204.1|97088.1|97205.6|97089.6|97203.9|97087.9|5
1650920770000|2022-04-25 21:06:10|97202.5|97086.5|97202.9|97086.9|97202.9|97086.9|97202.5|97086.5|2
1650920780000|2022-04-25 21:06:20|97204.3|97088.3|97203.9|97087.9|97204.5|97088.5|97202.8|97086.8|4
1650920790000|2022-04-25 21:06:30|97203.4|97087.4|97199.8|97083.8|97203.4|97087.4|97199.8|97083.8|5
1650920800000|2022-04-25 21:06:40|97200.1|97084.1|97201.4|97085.4|97202.5|97086.5|97200.1|97084.1|4
1650920810000|2022-04-25 21:06:50|97202.4|97086.4|97203.9|97087.9|97204.5|97088.5|97202.4|97086.4|4
1650920820000|2022-04-25 21:07:00|97203.4|97087.4|97199.1|97083.1|97203.4|97087.4|97198.4|97082.4|15
1650920830000|2022-04-25 21:07:10|97199.7|97083.7|97198.7|97082.7|97199.7|97083.7|97198.7|97082.7|4
1650920840000|2022-04-25 21:07:20|97203.4|97087.4|97202.5|97086.5|97203.7|97087.7|97202.5|97086.5|3
1650920850000|2022-04-25 21:07:30|97202.6|97086.6|97204.2|97088.2|97204.2|97088.2|97202.6|97086.6|4
1650920860000|2022-04-25 21:07:40|97204.4|97088.4|97205.3|97089.3|97205.3|97089.3|97204.4|97088.4|2
1650920870000|2022-04-25 21:07:50|97212.2|97096.2|97212.2|97096.2|97212.2|97096.2|97212.2|97096.2|1
1650920880000|2022-04-25 21:08:00|97211.5|97095.5|97207.6|97091.6|97211.5|97095.5|97204.5|97088.5|7
1650920890000|2022-04-25 21:08:10|97208|97092|97209.9|97093.9|97209.9|97093.9|97207.4|97091.4|5
1650920900000|2022-04-25 21:08:20|97208.5|97092.5|97209.7|97093.7|97209.7|97093.7|97208.5|97092.5|2
1650920910000|2022-04-25 21:08:30|97206.9|97090.9|97198.7|97082.7|97206.9|97090.9|97198.7|97082.7|4
1650920920000|2022-04-25 21:08:40|97197.8|97081.8|97198|97082|97198|97082|97197.8|97081.8|4
1650920930000|2022-04-25 21:08:50|97202|97086|97201.9|97085.9|97202.7|97086.7|97201.9|97085.9|8
1650920940000|2022-04-25 21:09:00|97202.2|97086.2|97202.1|97086.1|97202.7|97086.7|97202.1|97086.1|6
1650920950000|2022-04-25 21:09:10|97201.7|97085.7|97203.8|97087.8|97203.8|97087.8|97201.7|97085.7|4
1650920960000|2022-04-25 21:09:20|97202|97086|97201.6|97085.6|97202.1|97086.1|97201.6|97085.6|3
1650920970000|2022-04-25 21:09:30|97202.3|97086.3|97202.6|97086.6|97202.6|97086.6|97202.3|97086.3|2
1650920990000|2022-04-25 21:09:50|97202.7|97086.7|97202.7|97086.7|97202.7|97086.7|97202.7|97086.7|1
1650921000000|2022-04-25 21:10:00|97200.3|97084.3|97216.1|97100.1|97216.1|97100.1|97200.3|97084.3|15
1650921010000|2022-04-25 21:10:10|97211.9|97095.9|97202.9|97086.9|97273.9|97157.9|97202.9|97086.9|7
1650921020000|2022-04-25 21:10:20|97202.4|97086.4|97205.9|97089.9|97205.9|97089.9|97202.4|97086.4|7
1650921030000|2022-04-25 21:10:30|97206.2|97090.2|97201.5|97085.5|97206.2|97090.2|97197.5|97081.5|9
1650921040000|2022-04-25 21:10:40|97202.8|97086.8|97205.3|97089.3|97207.9|97091.9|97202.8|97086.8|15
1650921050000|2022-04-25 21:10:50|97204.1|97088.1|97205.8|97089.8|97207.8|97091.8|97204.1|97088.1|7
1650921060000|2022-04-25 21:11:00|97207.9|97091.9|97204.1|97088.1|97209.7|97093.7|97203.2|97087.2|9
1650921070000|2022-04-25 21:11:10|97201.8|97085.8|97198.4|97082.4|97201.8|97085.8|97198.4|97082.4|2
1650921080000|2022-04-25 21:11:20|97204.9|97088.9|97200.5|97084.5|97204.9|97088.9|97200.4|97084.4|7
1650921090000|2022-04-25 21:11:30|97208.1|97092.1|97204.6|97088.6|97211.4|97095.4|97204.6|97088.6|7
1650921100000|2022-04-25 21:11:40|97207.6|97091.6|97209.9|97093.9|97211.7|97095.7|97207.6|97091.6|10
1650921110000|2022-04-25 21:11:50|97209.8|97093.8|97205.6|97089.6|97209.8|97093.8|97205.6|97089.6|3
1650921120000|2022-04-25 21:12:00|97216.8|97100.8|97204.8|97088.8|97216.8|97100.8|97198.9|97082.9|7
1650921130000|2022-04-25 21:12:10|97213.5|97097.5|97204.2|97088.2|97213.5|97097.5|97204.2|97088.2|2
1650921140000|2022-04-25 21:12:20|97206.2|97090.2|97203.3|97087.3|97209.8|97093.8|97203.3|97087.3|4
1650921160000|2022-04-25 21:12:40|97198.2|97082.2|97203.5|97087.5|97214.5|97098.5|97198.2|97082.2|6
1650921170000|2022-04-25 21:12:50|97205.7|97089.7|97206.4|97090.4|97213.4|97097.4|97205.7|97089.7|4
1650921180000|2022-04-25 21:13:00|97205.1|97089.1|97204.8|97088.8|97205.1|97089.1|97199|97083|4
1650921190000|2022-04-25 21:13:10|97204.2|97088.2|97205.8|97089.8|97207.6|97091.6|97204.2|97088.2|6
1650921200000|2022-04-25 21:13:20|97203.4|97087.4|97210.5|97094.5|97210.5|97094.5|97198.2|97082.2|3
1650921210000|2022-04-25 21:13:30|97206.6|97090.6|97209.8|97093.8|97209.8|97093.8|97201.1|97085.1|6
1650921220000|2022-04-25 21:13:40|97209.6|97093.6|97207.7|97091.7|97210.1|97094.1|97207.7|97091.7|4
1650921230000|2022-04-25 21:13:50|97207.8|97091.8|97203.6|97087.6|97207.8|97091.8|97203.6|97087.6|3
1650921240000|2022-04-25 21:14:00|97205.4|97089.4|97211.3|97095.3|97219.5|97103.5|97205.4|97089.4|7
1650921250000|2022-04-25 21:14:10|97210.6|97094.6|97211.3|97095.3|97216.3|97100.3|97210.6|97094.6|5
1650921260000|2022-04-25 21:14:20|97210.8|97094.8|97210.6|97094.6|97210.8|97094.8|97210.4|97094.4|3
1650921270000|2022-04-25 21:14:30|97206.2|97090.2|97197.8|97081.8|97206.7|97090.7|97195.7|97079.7|5
1650921280000|2022-04-25 21:14:40|97198.9|97082.9|97195.4|97079.4|97198.9|97082.9|97194.3|97078.3|3
1650921290000|2022-04-25 21:14:50|97204.9|97088.9|97201.9|97085.9|97204.9|97088.9|97201.9|97085.9|4
1650921300000|2022-04-25 21:15:00|97201.7|97085.7|97202.4|97086.4|97208|97092|97195.7|97079.7|13
1650921310000|2022-04-25 21:15:10|97207.7|97091.7|97202.2|97086.2|97207.7|97091.7|97202.2|97086.2|3
1650921320000|2022-04-25 21:15:20|97210.6|97094.6|97210.1|97094.1|97212.6|97096.6|97210.1|97094.1|3
1650921330000|2022-04-25 21:15:30|97210.2|97094.2|97204.9|97088.9|97210.2|97094.2|97204.9|97088.9|3
1650921340000|2022-04-25 21:15:40|97201.9|97085.9|97194.4|97078.4|97201.9|97085.9|97193.1|97077.1|3
1650921350000|2022-04-25 21:15:50|97196.6|97080.6|97204.9|97088.9|97206.8|97090.8|97196.6|97080.6|3
1650921360000|2022-04-25 21:16:00|97216.8|97100.8|97210.9|97094.9|97216.8|97100.8|97210.9|97094.9|4
1650921370000|2022-04-25 21:16:10|97215.2|97099.2|97209.4|97093.4|97215.2|97099.2|97206.4|97090.4|7
1650921380000|2022-04-25 21:16:20|97204.8|97088.8|97205.5|97089.5|97205.8|97089.8|97204.8|97088.8|5
1650921390000|2022-04-25 21:16:30|97214.6|97098.6|97211.5|97095.5|97214.6|97098.6|97211.5|97095.5|4
1650921400000|2022-04-25 21:16:40|97208.8|97092.8|97209.4|97093.4|97209.4|97093.4|97200.6|97084.6|6
1650921410000|2022-04-25 21:16:50|97209.9|97093.9|97205.8|97089.8|97209.9|97093.9|97205.8|97089.8|5
1650921420000|2022-04-25 21:17:00|97210.3|97094.3|97212.1|97096.1|97217.6|97101.6|97210.3|97094.3|5
1650921430000|2022-04-25 21:17:10|97215.7|97099.7|97208.7|97092.7|97217.1|97101.1|97205.9|97089.9|14
1650921440000|2022-04-25 21:17:20|97210.6|97094.6|97213.3|97097.3|97213.5|97097.5|97208.9|97092.9|5
1650921450000|2022-04-25 21:17:30|97217.3|97101.3|97204.9|97088.9|97217.3|97101.3|97204.9|97088.9|5
1650921460000|2022-04-25 21:17:40|97206.2|97090.2|97209|97093|97212.3|97096.3|97206.2|97090.2|4
1650921470000|2022-04-25 21:17:50|97207.4|97091.4|97209.3|97093.3|97217.7|97101.7|97201.7|97085.7|9
1650921480000|2022-04-25 21:18:00|97209.9|97093.9|97207|97091|97211.4|97095.4|97207|97091|6
1650921490000|2022-04-25 21:18:10|97212.1|97096.1|97208.7|97092.7|97212.1|97096.1|97205.5|97089.5|6
1650921500000|2022-04-25 21:18:20|97212.6|97096.6|97210.8|97094.8|97212.6|97096.6|97210.8|97094.8|2
1650921510000|2022-04-25 21:18:30|97212.3|97096.3|97206.4|97090.4|97212.3|97096.3|97205.3|97089.3|6
1650921520000|2022-04-25 21:18:40|97204.1|97088.1|97207.6|97091.6|97214.7|97098.7|97199.5|97083.5|6
1650921530000|2022-04-25 21:18:50|97206.3|97090.3|97210.7|97094.7|97213.4|97097.4|97206.3|97090.3|5
1650921540000|2022-04-25 21:19:00|97209.6|97093.6|97208.8|97092.8|97209.6|97093.6|97202.9|97086.9|6
1650921550000|2022-04-25 21:19:10|97208.5|97092.5|97210.5|97094.5|97216|97100|97208.5|97092.5|6
1650921560000|2022-04-25 21:19:20|97212.4|97096.4|97212.4|97096.4|97213|97097|97211.2|97095.2|6
1650921570000|2022-04-25 21:19:30|97211.1|97095.1|97212|97096|97216|97100|97209.7|97093.7|8
1650921580000|2022-04-25 21:19:40|97210.4|97094.4|97210|97094|97211|97095|97210|97094|4
1650921590000|2022-04-25 21:19:50|97208.2|97092.2|97205.7|97089.7|97217.8|97101.8|97205.7|97089.7|9
1650921600000|2022-04-25 21:20:00|97216.9|97100.9|97216.3|97100.3|97218|97102|97213|97097|8
1650921610000|2022-04-25 21:20:10|97215.6|97099.6|97216.9|97100.9|97216.9|97100.9|97214.8|97098.8|5
1650921620000|2022-04-25 21:20:20|97216.8|97100.8|97214.7|97098.7|97216.8|97100.8|97214.4|97098.4|4
1650921630000|2022-04-25 21:20:30|97212.8|97096.8|97211.1|97095.1|97213.9|97097.9|97208.9|97092.9|4
1650921640000|2022-04-25 21:20:40|97211.9|97095.9|97216.2|97100.2|97219.7|97103.7|97205.7|97089.7|8
1650921650000|2022-04-25 21:20:50|97212.5|97096.5|97213.8|97097.8|97215.1|97099.1|97212.5|97096.5|3
1650921660000|2022-04-25 21:21:00|97214.7|97098.7|97212.7|97096.7|97215.5|97099.5|97212.7|97096.7|5
1650921670000|2022-04-25 21:21:10|97213.3|97097.3|97203.4|97087.4|97218.4|97102.4|97203.4|97087.4|7
1650921680000|2022-04-25 21:21:20|97203.7|97087.7|97210.1|97094.1|97214.3|97098.3|97203.6|97087.6|4
1650921690000|2022-04-25 21:21:30|97206.9|97090.9|97207.9|97091.9|97207.9|97091.9|97206.4|97090.4|4
1650921700000|2022-04-25 21:21:40|97195.2|97079.2|97275.6|97159.6|97275.6|97159.6|97192.8|97076.8|3
1650921850000|2022-04-25 21:24:10|97306.3|97190.3|97308.4|97192.4|97308.4|97192.4|97306.3|97190.3|2
1650921870000|2022-04-25 21:24:30|97305.6|97189.6|97305.6|97189.6|97305.6|97189.6|97305.6|97189.6|1
1650921880000|2022-04-25 21:24:40|97305.8|97189.8|97308|97192|97308|97192|97305.8|97189.8|2
1650921890000|2022-04-25 21:24:50|97309.3|97193.3|97298.7|97182.7|97309.3|97193.3|97298.7|97182.7|4
1650921900000|2022-04-25 21:25:00|97283.8|97167.8|97333.4|97217.4|97333.4|97217.4|97283.8|97167.8|2
1650922020000|2022-04-25 21:27:00|97278.6|97162.6|97278.6|97162.6|97278.6|97162.6|97278.6|97162.6|1
1650922070000|2022-04-25 21:27:50|97289|97173|97299.5|97183.5|97299.5|97183.5|97277.4|97161.4|5
1650922080000|2022-04-25 21:28:00|97306.2|97190.2|97317.2|97201.2|97317.2|97201.2|97306.2|97190.2|2
1650922160000|2022-04-25 21:29:20|97275.8|97159.8|97317.9|97201.9|97317.9|97201.9|97275.8|97159.8|4
1650922200000|2022-04-25 21:30:00|97291.6|97175.6|97330.9|97214.9|97330.9|97214.9|97291.6|97175.6|10
1650922210000|2022-04-25 21:30:10|97301.4|97185.4|97297.1|97181.1|97308.5|97192.5|97285.6|97169.6|9
1650922410000|2022-04-25 21:33:30|97362.4|97246.4|97365|97249|97365|97249|97362.4|97246.4|2
1650922420000|2022-04-25 21:33:40|97356.8|97240.8|97356.8|97240.8|97356.8|97240.8|97356.8|97240.8|1
1650922490000|2022-04-25 21:34:50|97315.6|97199.6|97315.6|97199.6|97315.6|97199.6|97315.6|97199.6|1
1650922550000|2022-04-25 21:35:50|97352.3|97236.3|97353.4|97237.4|97353.5|97237.5|97352.3|97236.3|3
1650922610000|2022-04-25 21:36:50|97350.4|97234.4|97351.1|97235.1|97351.1|97235.1|97342.5|97226.5|4
1650922620000|2022-04-25 21:37:00|97350.5|97234.5|97302.9|97186.9|97352|97236|97302.9|97186.9|5
1650922630000|2022-04-25 21:37:10|97280.6|97164.6|97285.3|97169.3|97292.5|97176.5|97280.6|97164.6|8
1650922640000|2022-04-25 21:37:20|97285.2|97169.2|97296.1|97180.1|97300.4|97184.4|97282.2|97166.2|18
1650922650000|2022-04-25 21:37:30|97295|97179|97291.8|97175.8|97295.3|97179.3|97289.1|97173.1|15
1650922660000|2022-04-25 21:37:40|97261.5|97145.5|97239.7|97123.7|97261.5|97145.5|97238.6|97122.6|12
1650922670000|2022-04-25 21:37:50|97238.3|97122.3|97233.4|97117.4|97241.7|97125.7|97228.6|97112.6|33
1650922680000|2022-04-25 21:38:00|97231.6|97115.6|97222.7|97106.7|97233.6|97117.6|97222.6|97106.6|30
1650922690000|2022-04-25 21:38:10|97224.1|97108.1|97221.5|97105.5|97224.2|97108.2|97219.7|97103.7|20
1650922700000|2022-04-25 21:38:20|97221|97105|97222.3|97106.3|97224.6|97108.6|97219.6|97103.6|23
1650922710000|2022-04-25 21:38:30|97224|97108|97226.4|97110.4|97226.6|97110.6|97221.5|97105.5|17
1650922720000|2022-04-25 21:38:40|97226.7|97110.7|97208.5|97092.5|97226.7|97110.7|97203.4|97087.4|17
1650922730000|2022-04-25 21:38:50|97214.1|97098.1|97208.1|97092.1|97215.2|97099.2|97208.1|97092.1|12
1650922740000|2022-04-25 21:39:00|97210.6|97094.6|97213.4|97097.4|97222.2|97106.2|97210.2|97094.2|24
1650922750000|2022-04-25 21:39:10|97213.2|97097.2|97206.6|97090.6|97215.3|97099.3|97206.6|97090.6|19
1650922760000|2022-04-25 21:39:20|97209.2|97093.2|97209.7|97093.7|97215.2|97099.2|97206.3|97090.3|16
1650922770000|2022-04-25 21:39:30|97209.8|97093.8|97209.9|97093.9|97215.1|97099.1|97207.8|97091.8|16
1650922780000|2022-04-25 21:39:40|97207|97091|97211.8|97095.8|97218.6|97102.6|97205.3|97089.3|17
1650922790000|2022-04-25 21:39:50|97222.1|97106.1|97223.4|97107.4|97223.6|97107.6|97221.6|97105.6|11
1650922800000|2022-04-25 21:40:00|97222.7|97106.7|97222.4|97106.4|97224.9|97108.9|97220.7|97104.7|19
1650922810000|2022-04-25 21:40:10|97222.2|97106.2|97222.6|97106.6|97224.8|97108.8|97220.5|97104.5|14
1650922820000|2022-04-25 21:40:20|97223.5|97107.5|97224|97108|97224.5|97108.5|97222.5|97106.5|15
1650922830000|2022-04-25 21:40:30|97223|97107|97222.9|97106.9|97224.4|97108.4|97221.9|97105.9|16
1650922840000|2022-04-25 21:40:40|97222.5|97106.5|97222.5|97106.5|97223.5|97107.5|97221.8|97105.8|15
1650922850000|2022-04-25 21:40:50|97221.5|97105.5|97219.8|97103.8|97223.5|97107.5|97218.1|97102.1|11
1650922860000|2022-04-25 21:41:00|97220|97104|97217.8|97101.8|97222.5|97106.5|97216.1|97100.1|15
1650922870000|2022-04-25 21:41:10|97217.6|97101.6|97220.1|97104.1|97220.1|97104.1|97216.4|97100.4|8
1650922880000|2022-04-25 21:41:20|97219.3|97103.3|97222.6|97106.6|97222.6|97106.6|97219.1|97103.1|10
1650922890000|2022-04-25 21:41:30|97222.5|97106.5|97222.4|97106.4|97223.1|97107.1|97220.4|97104.4|15
1650922900000|2022-04-25 21:41:40|97222.3|97106.3|97223.6|97107.6|97224.5|97108.5|97222.3|97106.3|15
1650922910000|2022-04-25 21:41:50|97223.5|97107.5|97223.7|97107.7|97224.9|97108.9|97223.1|97107.1|8
1650922920000|2022-04-25 21:42:00|97223.4|97107.4|97224.7|97108.7|97225.2|97109.2|97222.4|97106.4|15
1650922930000|2022-04-25 21:42:10|97223.6|97107.6|97223.6|97107.6|97225.3|97109.3|97222.9|97106.9|14
1650922940000|2022-04-25 21:42:20|97223.3|97107.3|97223.4|97107.4|97224.4|97108.4|97222.1|97106.1|10
1650922950000|2022-04-25 21:42:30|97223|97107|97223.9|97107.9|97225.6|97109.6|97221.9|97105.9|13
1650922960000|2022-04-25 21:42:40|97223.8|97107.8|97224.4|97108.4|97224.9|97108.9|97223.7|97107.7|14
1650922970000|2022-04-25 21:42:50|97224.1|97108.1|97224|97108|97224.1|97108.1|97222.8|97106.8|12
1650922980000|2022-04-25 21:43:00|97223.7|97107.7|97221.9|97105.9|97223.9|97107.9|97219.6|97103.6|18
1650922990000|2022-04-25 21:43:10|97222.4|97106.4|97222.9|97106.9|97223.9|97107.9|97221.6|97105.6|14
1650923000000|2022-04-25 21:43:20|97222.6|97106.6|97223.8|97107.8|97223.8|97107.8|97221.7|97105.7|12
1650923010000|2022-04-25 21:43:30|97223.3|97107.3|97223.6|97107.6|97224.5|97108.5|97223.3|97107.3|9
1650923020000|2022-04-25 21:43:40|97223.1|97107.1|97224|97108|97224|97108|97223.1|97107.1|6
1650923030000|2022-04-25 21:43:50|97224.1|97108.1|97224.6|97108.6|97224.6|97108.6|97224|97108|6
1650923040000|2022-04-25 21:44:00|97222.7|97106.7|97222.2|97106.2|97224.3|97108.3|97220.5|97104.5|11
1650923050000|2022-04-25 21:44:10|97222.3|97106.3|97222.3|97106.3|97223.4|97107.4|97221.4|97105.4|9
1650923060000|2022-04-25 21:44:20|97221.5|97105.5|97222.7|97106.7|97223.8|97107.8|97221.5|97105.5|20
1650923070000|2022-04-25 21:44:30|97222.9|97106.9|97223.6|97107.6|97223.7|97107.7|97222.9|97106.9|13
1650923080000|2022-04-25 21:44:40|97222.9|97106.9|97224.1|97108.1|97225|97109|97222.9|97106.9|9
1650923090000|2022-04-25 21:44:50|97223.8|97107.8|97223.9|97107.9|97224.7|97108.7|97223.5|97107.5|8
1650923100000|2022-04-25 21:45:00|97227.9|97111.9|97225.6|97109.6|97227.9|97111.9|97223|97107|14
1650923110000|2022-04-25 21:45:10|97225.3|97109.3|97224.6|97108.6|97225.7|97109.7|97221.9|97105.9|16
1650923120000|2022-04-25 21:45:20|97224.3|97108.3|97223.1|97107.1|97226.1|97110.1|97222.5|97106.5|10
1650923130000|2022-04-25 21:45:30|97223.4|97107.4|97224.5|97108.5|97226.2|97110.2|97222.4|97106.4|12
1650923140000|2022-04-25 21:45:40|97224|97108|97220.4|97104.4|97224.4|97108.4|97220.4|97104.4|3
1650923150000|2022-04-25 21:45:50|97221.6|97105.6|97222.9|97106.9|97224|97108|97221.6|97105.6|6
1650923160000|2022-04-25 21:46:00|97220|97104|97220.4|97104.4|97222.3|97106.3|97220|97104|10
1650923170000|2022-04-25 21:46:10|97220.7|97104.7|97223.8|97107.8|97225.3|97109.3|97218.2|97102.2|11
1650923180000|2022-04-25 21:46:20|97224|97108|97224.1|97108.1|97224.3|97108.3|97224|97108|6
1650923190000|2022-04-25 21:46:30|97224.5|97108.5|97222|97106|97228.3|97112.3|97222|97106|11
1650923200000|2022-04-25 21:46:40|97222.9|97106.9|97224.2|97108.2|97225.5|97109.5|97222.9|97106.9|10
1650923210000|2022-04-25 21:46:50|97224.1|97108.1|97224.5|97108.5|97225.5|97109.5|97224|97108|6
1650923220000|2022-04-25 21:47:00|97225.4|97109.4|97223.9|97107.9|97225.4|97109.4|97223.3|97107.3|6
1650923230000|2022-04-25 21:47:10|97223.6|97107.6|97226.7|97110.7|97227.6|97111.6|97223|97107|8
1650923240000|2022-04-25 21:47:20|97226|97110|97225.3|97109.3|97226|97110|97225.1|97109.1|10
1650923250000|2022-04-25 21:47:30|97225|97109|97222.4|97106.4|97230.7|97114.7|97222.4|97106.4|8
1650923260000|2022-04-25 21:47:40|97222.5|97106.5|97223.2|97107.2|97223.4|97107.4|97221.2|97105.2|8
1650923270000|2022-04-25 21:47:50|97223.4|97107.4|97223.9|97107.9|97223.9|97107.9|97222.1|97106.1|8
1650923280000|2022-04-25 21:48:00|97224|97108|97223.6|97107.6|97224|97108|97223.6|97107.6|4
1650923290000|2022-04-25 21:48:10|97223.4|97107.4|97226.1|97110.1|97226.6|97110.6|97221.4|97105.4|11
1650923300000|2022-04-25 21:48:20|97227.3|97111.3|97223.9|97107.9|97227.3|97111.3|97223.9|97107.9|4
1650923310000|2022-04-25 21:48:30|97219.7|97103.7|97222.1|97106.1|97228.1|97112.1|97219.7|97103.7|13
1650923320000|2022-04-25 21:48:40|97221.9|97105.9|97225.5|97109.5|97226|97110|97221.9|97105.9|10
1650923330000|2022-04-25 21:48:50|97225.3|97109.3|97225|97109|97225.3|97109.3|97223|97107|6
1650923340000|2022-04-25 21:49:00|97224.7|97108.7|97224.8|97108.8|97227.5|97111.5|97223.2|97107.2|10
1650923350000|2022-04-25 21:49:10|97224.7|97108.7|97229.9|97113.9|97229.9|97113.9|97224.7|97108.7|7
1650923360000|2022-04-25 21:49:20|97227.6|97111.6|97229.9|97113.9|97229.9|97113.9|97226.8|97110.8|6
1650923370000|2022-04-25 21:49:30|97228.6|97112.6|97220.5|97104.5|97228.6|97112.6|97216.8|97100.8|12
1650923380000|2022-04-25 21:49:40|97227|97111|97225.7|97109.7|97227|97111|97223.8|97107.8|3
1650923390000|2022-04-25 21:49:50|97226.4|97110.4|97217.9|97101.9|97227|97111|97213.8|97097.8|6
1650923400000|2022-04-25 21:50:00|97220.5|97104.5|97217.6|97101.6|97222.1|97106.1|97211.9|97095.9|13
1650923410000|2022-04-25 21:50:10|97217|97101|97222|97106|97222.2|97106.2|97216.5|97100.5|11
1650923420000|2022-04-25 21:50:20|97221.2|97105.2|97222.9|97106.9|97223.2|97107.2|97218|97102|10
1650923430000|2022-04-25 21:50:30|97224.5|97108.5|97223.4|97107.4|97226.9|97110.9|97221.4|97105.4|8
1650923440000|2022-04-25 21:50:40|97223.1|97107.1|97222.6|97106.6|97223.1|97107.1|97221|97105|4
1650923450000|2022-04-25 21:50:50|97222.1|97106.1|97212.7|97096.7|97229.8|97113.8|97212.7|97096.7|11
1650923460000|2022-04-25 21:51:00|97212.9|97096.9|97210.3|97094.3|97214.7|97098.7|97210.3|97094.3|8
1650923470000|2022-04-25 21:51:10|97212.3|97096.3|97212.3|97096.3|97216.8|97100.8|97209.3|97093.3|10
1650923480000|2022-04-25 21:51:20|97212.9|97096.9|97220.8|97104.8|97220.8|97104.8|97212.9|97096.9|4
1650923490000|2022-04-25 21:51:30|97220.9|97104.9|97220.6|97104.6|97225|97109|97205.6|97089.6|10
1650923500000|2022-04-25 21:51:40|97220.2|97104.2|97212.4|97096.4|97220.2|97104.2|97205.8|97089.8|8
1650923510000|2022-04-25 21:51:50|97211.3|97095.3|97212.1|97096.1|97212.1|97096.1|97211.3|97095.3|3
1650923520000|2022-04-25 21:52:00|97204|97088|97209.7|97093.7|97209.8|97093.8|97204|97088|4
1650923530000|2022-04-25 21:52:10|97207.5|97091.5|97211.6|97095.6|97223.8|97107.8|97207.5|97091.5|7
1650923540000|2022-04-25 21:52:20|97212.1|97096.1|97203.2|97087.2|97215.8|97099.8|97203.2|97087.2|10
1650923550000|2022-04-25 21:52:30|97200.9|97084.9|97207.6|97091.6|97216.1|97100.1|97200.9|97084.9|8
1650923560000|2022-04-25 21:52:40|97209.4|97093.4|97210.8|97094.8|97211.1|97095.1|97206.1|97090.1|6
1650923570000|2022-04-25 21:52:50|97211.5|97095.5|97204.8|97088.8|97213.9|97097.9|97203.9|97087.9|6
1650923580000|2022-04-25 21:53:00|97203.5|97087.5|97214.3|97098.3|97216.1|97100.1|97203.5|97087.5|11
1650923590000|2022-04-25 21:53:10|97220.2|97104.2|97204.7|97088.7|97220.2|97104.2|97193.3|97077.3|10
1650923600000|2022-04-25 21:53:20|97210|97094|97201.3|97085.3|97215.2|97099.2|97198.7|97082.7|6
1650923610000|2022-04-25 21:53:30|97196.9|97080.9|97227.1|97111.1|97231.4|97115.4|97195.9|97079.9|13
1650923620000|2022-04-25 21:53:40|97225.6|97109.6|97222.7|97106.7|97228.1|97112.1|97220.9|97104.9|14
1650923630000|2022-04-25 21:53:50|97222.3|97106.3|97209.3|97093.3|97222.3|97106.3|97209.3|97093.3|8
1650923640000|2022-04-25 21:54:00|97208.9|97092.9|97214.3|97098.3|97220.8|97104.8|97208.9|97092.9|9
1650923650000|2022-04-25 21:54:10|97217.9|97101.9|97217.6|97101.6|97218.2|97102.2|97199.5|97083.5|15
1650923660000|2022-04-25 21:54:20|97196.2|97080.2|97211.1|97095.1|97221.2|97105.2|97196.2|97080.2|20
1650923670000|2022-04-25 21:54:30|97210|97094|97218.7|97102.7|97222.1|97106.1|97194.6|97078.6|16
1650923680000|2022-04-25 21:54:40|97224|97108|97218.2|97102.2|97224|97108|97215.9|97099.9|7
1650923690000|2022-04-25 21:54:50|97221.5|97105.5|97220.8|97104.8|97230.1|97114.1|97191.2|97075.2|12
1650923700000|2022-04-25 21:55:00|97211.4|97095.4|97219.9|97103.9|97227|97111|97211.4|97095.4|11
1650923710000|2022-04-25 21:55:10|97211.5|97095.5|97221|97105|97221|97105|97210.3|97094.3|8
1650923720000|2022-04-25 21:55:20|97216.2|97100.2|97205.5|97089.5|97219|97103|97205.2|97089.2|13
1650923730000|2022-04-25 21:55:30|97205.3|97089.3|97207.8|97091.8|97212.1|97096.1|97204.3|97088.3|12
1650923740000|2022-04-25 21:55:40|97206.3|97090.3|97204|97088|97206.3|97090.3|97204|97088|9
1650923750000|2022-04-25 21:55:50|97204.6|97088.6|97204.2|97088.2|97205.8|97089.8|97204.2|97088.2|6
1650923760000|2022-04-25 21:56:00|97205.3|97089.3|97212.6|97096.6|97212.6|97096.6|97201.9|97085.9|19
1650923770000|2022-04-25 21:56:10|97208.6|97092.6|97205.5|97089.5|97208.7|97092.7|97205.5|97089.5|5
1650923780000|2022-04-25 21:56:20|97206.2|97090.2|97208.4|97092.4|97215.3|97099.3|97204.9|97088.9|16
1650923790000|2022-04-25 21:56:30|97207.4|97091.4|97207.9|97091.9|97210.7|97094.7|97204.8|97088.8|16
1650923800000|2022-04-25 21:56:40|97209.1|97093.1|97205.2|97089.2|97209.1|97093.1|97204.7|97088.7|13
1650923810000|2022-04-25 21:56:50|97207|97091|97205.3|97089.3|97207.6|97091.6|97205|97089|12
1650923820000|2022-04-25 21:57:00|97206.3|97090.3|97210.5|97094.5|97211.5|97095.5|97204.1|97088.1|11
1650923830000|2022-04-25 21:57:10|97208.9|97092.9|97206.1|97090.1|97209.4|97093.4|97206.1|97090.1|41
1650923840000|2022-04-25 21:57:20|97206.5|97090.5|97210.7|97094.7|97212.1|97096.1|97205.3|97089.3|24
1650923850000|2022-04-25 21:57:30|97210.1|97094.1|97211|97095|97215.4|97099.4|97207.4|97091.4|10
1650923860000|2022-04-25 21:57:40|97210.2|97094.2|97207.1|97091.1|97210.2|97094.2|97207.1|97091.1|7
1650923870000|2022-04-25 21:57:50|97208.3|97092.3|97215.8|97099.8|97215.8|97099.8|97205.1|97089.1|12
1650923880000|2022-04-25 21:58:00|97210.3|97094.3|97207.4|97091.4|97210.6|97094.6|97207.1|97091.1|9
1650923890000|2022-04-25 21:58:10|97206.1|97090.1|97210.9|97094.9|97211|97095|97204.8|97088.8|17
1650923900000|2022-04-25 21:58:20|97210|97094|97207.6|97091.6|97210|97094|97207.2|97091.2|13
1650923910000|2022-04-25 21:58:30|97208.6|97092.6|97210.1|97094.1|97218.9|97102.9|97205.3|97089.3|13
1650923920000|2022-04-25 21:58:40|97210.5|97094.5|97203.1|97087.1|97210.5|97094.5|97200|97084|22
1650923930000|2022-04-25 21:58:50|97201.9|97085.9|97210.2|97094.2|97210.2|97094.2|97201.3|97085.3|5
1650923940000|2022-04-25 21:59:00|97208.6|97092.6|97206.2|97090.2|97208.7|97092.7|97206.2|97090.2|7
1650923950000|2022-04-25 21:59:10|97206.4|97090.4|97211.8|97095.8|97211.8|97095.8|97203.5|97087.5|5
1650923960000|2022-04-25 21:59:20|97209.2|97093.2|97204.2|97088.2|97209.4|97093.4|97204|97088|8
1650923970000|2022-04-25 21:59:30|97204.1|97088.1|97205.6|97089.6|97205.8|97089.8|97204.1|97088.1|8
1650923980000|2022-04-25 21:59:40|97206.3|97090.3|97204.4|97088.4|97211.4|97095.4|97202.2|97088.2|13
1650923990000|2022-04-25 21:59:50|97205.7|97089.7|97205.1|97089.1|97205.7|97089.7|97204.4|97088.4|9
1650924000000|2022-04-25 22:00:00|97204.8|97088.8|97197.7|97081.7|97215.2|97099.2|97187.4|97071.4|53
1650924010000|2022-04-25 22:00:10|97197.6|97081.6|97205.7|97089.7|97207|97091|97197.5|97081.5|37
1650924020000|2022-04-25 22:00:20|97206.2|97090.2|97220.4|97104.4|97222.7|97106.7|97206.2|97090.2|46
1650924030000|2022-04-25 22:00:30|97219.4|97103.4|97215.3|97099.3|97222|97106|97215.3|97099.3|30
1650924040000|2022-04-25 22:00:40|97215|97099|97220.8|97104.8|97222.1|97106.1|97215|97099|22
1650924050000|2022-04-25 22:00:50|97221.4|97105.4|97214.4|97098.4|97221.7|97105.7|97203.4|97087.4|44
1650924060000|2022-04-25 22:01:00|97215.6|97099.6|97215.3|97099.3|97217.2|97101.2|97212.8|97096.8|46
1650924070000|2022-04-25 22:01:10|97214.2|97098.2|97218.6|97102.6|97221.4|97105.4|97213.6|97097.6|62
1650924080000|2022-04-25 22:01:20|97217.9|97101.9|97217|97101|97218.6|97102.6|97216.1|97100.1|51
1650924090000|2022-04-25 22:01:30|97216.6|97100.6|97207.2|97091.2|97217.1|97101.1|97206|97090|57
1650924100000|2022-04-25 22:01:40|97206.8|97090.8|97208.1|97092.1|97209.8|97093.8|97206.7|97090.7|23
1650924110000|2022-04-25 22:01:50|97209|97093|97207.6|97091.6|97209.3|97093.3|97207.1|97091.1|22
1650924120000|2022-04-25 22:02:00|97207.8|97091.8|97204|97088|97213.8|97097.8|97203.3|97087.3|25
1650924130000|2022-04-25 22:02:10|97205|97089|97209.1|97093.1|97211.7|97095.7|97200.6|97084.6|40
1650924140000|2022-04-25 22:02:20|97211.6|97095.6|97207.6|97091.6|97212|97096|97206.8|97090.8|24
1650924150000|2022-04-25 22:02:30|97208|97092|97209.9|97093.9|97211|97095|97207.7|97091.7|22
1650924160000|2022-04-25 22:02:40|97211.1|97095.1|97210.1|97094.1|97213.6|97097.6|97209.5|97093.5|29
1650924170000|2022-04-25 22:02:50|97210.6|97094.6|97206.6|97090.6|97210.9|97094.9|97206.6|97090.6|23
1650924180000|2022-04-25 22:03:00|97208|97092|97210.6|97094.6|97212.7|97096.7|97207.7|97091.7|27
1650924190000|2022-04-25 22:03:10|97210.7|97094.7|97212.2|97096.2|97213.4|97097.4|97210|97094|26
1650924200000|2022-04-25 22:03:20|97212.6|97096.6|97212.6|97096.6|97212.6|97096.6|97211.7|97095.7|10
1650924210000|2022-04-25 22:03:30|97215.4|97099.4|97211.2|97095.2|97215.7|97099.7|97210.2|97094.2|17
1650924220000|2022-04-25 22:03:40|97211.1|97095.1|97208.6|97092.6|97211.2|97095.2|97205.9|97089.9|33
1650924230000|2022-04-25 22:03:50|97208.7|97092.7|97210.6|97094.6|97213.1|97097.1|97208.7|97092.7|25
1650924240000|2022-04-25 22:04:00|97211.4|97095.4|97209.9|97093.9|97212.1|97096.1|97208.2|97092.2|23
1650924250000|2022-04-25 22:04:10|97205.5|97089.5|97208.6|97092.6|97211.1|97095.1|97205.5|97089.5|20
1650924260000|2022-04-25 22:04:20|97211.3|97095.3|97207.8|97091.8|97211.8|97095.8|97207.8|97091.8|15
1650924270000|2022-04-25 22:04:30|97208.5|97092.5|97208.4|97092.4|97209.2|97093.2|97207.1|97091.1|11
1650924280000|2022-04-25 22:04:40|97213.6|97097.6|97210.9|97094.9|97213.6|97097.6|97210.8|97094.8|12
1650924290000|2022-04-25 22:04:50|97211.5|97095.5|97209.2|97093.2|97211.5|97095.5|97209.2|97093.2|6
1650924300000|2022-04-25 22:05:00|97208.6|97092.6|97209.2|97093.2|97211.2|97095.2|97208.6|97092.6|29
1650924310000|2022-04-25 22:05:10|97209.1|97093.1|97208.8|97092.8|97212.2|97096.2|97208.8|97092.8|23
1650924320000|2022-04-25 22:05:20|97208.6|97092.6|97210.8|97094.8|97213.2|97097.2|97208.6|97092.6|15
1650924330000|2022-04-25 22:05:30|97210.1|97094.1|97206.8|97090.8|97210.1|97094.1|97206.7|97090.7|15
1650924340000|2022-04-25 22:05:40|97207.3|97091.3|97205.7|97089.7|97207.3|97091.3|97205.7|97089.7|13
1650924350000|2022-04-25 22:05:50|97205.9|97089.9|97209.2|97093.2|97212.8|97096.8|97205.9|97089.9|11
1650924360000|2022-04-25 22:06:00|97209.5|97093.5|97209.3|97093.3|97213|97097|97208.7|97092.7|24
1650924370000|2022-04-25 22:06:10|97210.1|97094.1|97205.8|97089.8|97210.1|97094.1|97205.1|97089.1|11
1650924380000|2022-04-25 22:06:20|97205.7|97089.7|97207.4|97091.4|97211.4|97095.4|97204.5|97088.5|15
1650924390000|2022-04-25 22:06:30|97207.7|97091.7|97209.5|97093.5|97209.5|97093.5|97207.1|97091.1|16
1650924400000|2022-04-25 22:06:40|97209.6|97093.6|97208.9|97092.9|97212.3|97096.3|97208.3|97092.3|14
1650924410000|2022-04-25 22:06:50|97209.1|97093.1|97209.4|97093.4|97210.6|97094.6|97208|97092|9
1650924420000|2022-04-25 22:07:00|97209.9|97093.9|97206.3|97090.3|97209.9|97093.9|97206.3|97090.3|15
1650924430000|2022-04-25 22:07:10|97206.1|97090.1|97211.1|97095.1|97213.2|97097.2|97206.1|97090.1|13
1650924440000|2022-04-25 22:07:20|97210.5|97094.5|97208.9|97092.9|97213.3|97097.3|97206.5|97090.5|36
1650924450000|2022-04-25 22:07:30|97208.7|97092.7|97207.9|97091.9|97209.6|97093.6|97206.6|97090.6|36
1650924460000|2022-04-25 22:07:40|97207.8|97091.8|97210.1|97094.1|97212.6|97096.6|97207.6|97091.6|24
1650924470000|2022-04-25 22:07:50|97209.9|97093.9|97209.9|97093.9|97211.2|97095.2|97209.9|97093.9|12
1650924480000|2022-04-25 22:08:00|97209.8|97093.8|97212.1|97096.1|97213.1|97097.1|97209.6|97093.6|14
1650924490000|2022-04-25 22:08:10|97212.9|97096.9|97210.7|97094.7|97212.9|97096.9|97210|97094|12
1650924500000|2022-04-25 22:08:20|97209.3|97093.3|97211.9|97095.9|97212|97096|97208.4|97092.4|5
1650924510000|2022-04-25 22:08:30|97210.9|97094.9|97211|97095|97211.2|97095.2|97209.7|97093.7|8
1650924520000|2022-04-25 22:08:40|97210|97094|97210.9|97094.9|97211.8|97095.8|97210|97094|19
1650924530000|2022-04-25 22:08:50|97211.1|97095.1|97209.8|97093.8|97211.2|97095.2|97209.8|97093.8|7
1650924540000|2022-04-25 22:09:00|97210.2|97094.2|97209.2|97093.2|97210.5|97094.5|97208.4|97092.4|15
1650924550000|2022-04-25 22:09:10|97209.3|97093.3|97210.1|97094.1|97213|97097|97209.3|97093.3|19
1650924560000|2022-04-25 22:09:20|97211.1|97095.1|97209.5|97093.5|97213.2|97097.2|97209.5|97093.5|13
1650924570000|2022-04-25 22:09:30|97211.5|97095.5|97210.2|97094.2|97212.5|97096.5|97210.2|97094.2|15
1650924580000|2022-04-25 22:09:40|97210.3|97094.3|97210.9|97094.9|97211.3|97095.3|97210|97094|20
1650924590000|2022-04-25 22:09:50|97210.6|97094.6|97211.5|97095.5|97214.6|97098.6|97210.6|97094.6|16
1650924600000|2022-04-25 22:10:00|97211.9|97095.9|97212|97096|97215.4|97099.4|97210.8|97094.8|15
1650924610000|2022-04-25 22:10:10|97212.4|97096.4|97215.6|97099.6|97217.5|97101.5|97209.7|97093.7|22
1650924620000|2022-04-25 22:10:20|97216.2|97100.2|97213.8|97097.8|97220.4|97104.4|97213.8|97097.8|18
1650924630000|2022-04-25 22:10:30|97214|97098|97215.8|97099.8|97217.4|97101.4|97212.4|97096.4|21
1650924640000|2022-04-25 22:10:40|97214.7|97098.7|97214.2|97098.2|97214.7|97098.7|97212.3|97096.3|12
1650924650000|2022-04-25 22:10:50|97213.5|97097.5|97213.9|97097.9|97215.1|97099.1|97209.7|97093.7|14
1650924660000|2022-04-25 22:11:00|97213.4|97097.4|97209.8|97093.8|97214.9|97098.9|97209.8|97093.8|17
1650924670000|2022-04-25 22:11:10|97210|97094|97213.5|97097.5|97219|97103|97209.8|97093.8|15
1650924680000|2022-04-25 22:11:20|97214.8|97098.8|97212.5|97096.5|97214.8|97106.1|97208.8|97096|19
1650924690000|2022-04-25 22:11:30|97212|97096|97213.3|97097.3|97213.3|97097.3|97211.1|97095.1|9
1650924700000|2022-04-25 22:11:40|97212.8|97096.8|97212.4|97096.4|97215.2|97099.2|97212.4|97096.4|18
1650924710000|2022-04-25 22:11:50|97213.1|97097.1|97214.2|97098.2|97215.3|97099.3|97212.4|97096.4|11
1650924720000|2022-04-25 22:12:00|97213.9|97097.9|97213.3|97097.3|97215.1|97099.1|97208.8|97092.8|23
1650924730000|2022-04-25 22:12:10|97214.1|97098.1|97211.9|97095.9|97214.1|97098.1|97211.9|97095.9|16
1650924740000|2022-04-25 22:12:20|97212.2|97096.2|97211.4|97095.4|97212.8|97096.8|97211.4|97095.4|13
1650924750000|2022-04-25 22:12:30|97211.5|97095.5|97211.2|97095.2|97212.5|97096.5|97211|97095|9
1650924760000|2022-04-25 22:12:40|97211.1|97095.1|97212.1|97096.1|97215.8|97099.8|97211.1|97095.1|20
1650924770000|2022-04-25 22:12:50|97211.7|97095.7|97212.1|97096.1|97216.9|97100.9|97209.5|97093.5|16
1650924780000|2022-04-25 22:13:00|97212.8|97096.8|97209.9|97093.9|97212.9|97096.9|97205.3|97089.3|20
1650924790000|2022-04-25 22:13:10|97210|97094|97209.4|97093.4|97210|97094|97208.4|97092.4|11
1650924800000|2022-04-25 22:13:20|97211.1|97095.1|97214.2|97098.2|97215.5|97099.5|97210.5|97094.5|10
1650924810000|2022-04-25 22:13:30|97213.6|97097.6|97213.7|97097.7|97215|97099|97212.4|97096.4|15
1650924820000|2022-04-25 22:13:40|97213.4|97097.4|97204|97088|97213.9|97097.9|97198.7|97082.7|19
1650924830000|2022-04-25 22:13:50|97199.7|97083.7|97202.5|97086.5|97206.3|97090.3|97199.7|97083.7|38
1650924840000|2022-04-25 22:14:00|97203.7|97087.7|97208.4|97092.4|97208.7|97092.7|97203.4|97087.4|26
1650924850000|2022-04-25 22:14:10|97208|97092|97205.3|97089.3|97208.1|97092.1|97204.7|97088.7|17
1650924860000|2022-04-25 22:14:20|97206.2|97090.2|97208.8|97092.8|97209.3|97093.3|97206.1|97090.1|30
1650924870000|2022-04-25 22:14:30|97209.1|97093.1|97204.8|97088.8|97209.7|97093.7|97204.8|97088.8|25
1650924880000|2022-04-25 22:14:40|97202.7|97086.7|97206.2|97090.2|97206.2|97090.2|97202.3|97086.3|34
1650924890000|2022-04-25 22:14:50|97206.6|97090.6|97195.6|97079.6|97210.9|97094.9|97195|97079|29
1650924900000|2022-04-25 22:15:00|97195.7|97079.7|97196.8|97080.8|97198.5|97082.5|97195.7|97079.7|38
1650924910000|2022-04-25 22:15:10|97197|97081|97197|97081|97199.3|97083.3|97197|97081|28
1650924920000|2022-04-25 22:15:20|97195.9|97079.9|97198.4|97082.4|97198.4|97082.4|97195.9|97079.9|12
1650924930000|2022-04-25 22:15:30|97198.3|97082.3|97197.7|97081.7|97198.5|97082.5|97197.1|97081.1|12
1650924940000|2022-04-25 22:15:40|97199|97083|97199.3|97083.3|97199.3|97083.3|97197.4|97081.4|8
1650924950000|2022-04-25 22:15:50|97198.5|97082.5|97199|97083|97200.9|97084.9|97197.4|97081.4|12
1650924960000|2022-04-25 22:16:00|97198.7|97082.7|97195.5|97079.5|97199.6|97083.6|97195.4|97079.4|21
1650924970000|2022-04-25 22:16:10|97196.2|97080.2|97200.2|97084.2|97200.2|97084.2|97195.8|97079.8|25
1650924980000|2022-04-25 22:16:20|97199.6|97083.6|97198.1|97082.1|97200.9|97084.9|97198|97082|27
1650924990000|2022-04-25 22:16:30|97198.4|97082.4|97199.6|97083.6|97199.8|97083.8|97197.7|97081.7|13
1650925000000|2022-04-25 22:16:40|97199.8|97083.8|97201.1|97085.1|97201.3|97085.3|97199.5|97083.5|12
1650925010000|2022-04-25 22:16:50|97201.8|97085.8|97196.9|97080.9|97202.2|97086.2|97196.9|97080.9|15
1650925020000|2022-04-25 22:17:00|97196.7|97080.7|97196.5|97080.5|97197|97081|97196.3|97080.3|16
1650925030000|2022-04-25 22:17:10|97197.3|97081.3|97199|97083|97199.3|97083.3|97194.9|97078.9|21
1650925040000|2022-04-25 22:17:20|97199.2|97083.2|97201.3|97085.3|97202.4|97086.4|97198.8|97082.8|15
1650925050000|2022-04-25 22:17:30|97201.2|97085.2|97201|97085|97201.2|97085.2|97199.5|97083.5|10
1650925060000|2022-04-25 22:17:40|97200.1|97084.1|97199.4|97083.4|97203|97087|97199.2|97083.2|15
1650925070000|2022-04-25 22:17:50|97199.7|97083.7|97199.7|97083.7|97200.5|97084.5|97198.5|97082.5|18
1650925080000|2022-04-25 22:18:00|97199.6|97083.6|97199.7|97083.7|97201.3|97085.3|97199.3|97083.3|23
1650925090000|2022-04-25 22:18:10|97199.8|97083.8|97199.8|97083.8|97200.7|97084.7|97199.1|97083.1|13
1650925100000|2022-04-25 22:18:20|97200|97084|97200.9|97084.9|97202.7|97086.7|97199.1|97083.1|19
1650925110000|2022-04-25 22:18:30|97200.8|97084.8|97202.5|97086.5|97202.5|97086.5|97199.2|97083.2|23
1650925120000|2022-04-25 22:18:40|97201.9|97085.9|97202|97086|97202.4|97086.4|97201.4|97085.4|18
1650925130000|2022-04-25 22:18:50|97202.3|97086.3|97202.7|97086.7|97202.7|97086.7|97201.9|97085.9|10
1650925140000|2022-04-25 22:19:00|97203.2|97087.2|97204.5|97088.5|97206.3|97090.3|97203|97087|12
1650925150000|2022-04-25 22:19:10|97202.7|97086.7|97203.3|97087.3|97203.3|97087.3|97200.3|97084.3|12
1650925160000|2022-04-25 22:19:20|97202.4|97086.4|97203.9|97087.9|97204.9|97088.9|97202.3|97086.3|12
1650925170000|2022-04-25 22:19:30|97204.1|97088.1|97204.3|97088.3|97204.8|97088.8|97203.1|97087.1|17
1650925180000|2022-04-25 22:19:40|97203.8|97087.8|97205.3|97089.3|97205.3|97089.3|97203.6|97087.6|6
1650925190000|2022-04-25 22:19:50|97204.8|97088.8|97205.5|97089.5|97206.3|97090.3|97203.3|97087.3|19
1650925200000|2022-04-25 22:20:00|97205.6|97089.6|97201.6|97085.6|97205.7|97089.7|97200|97084|32
1650925210000|2022-04-25 22:20:10|97203|97087|97203.9|97087.9|97203.9|97087.9|97202.8|97086.8|10
1650925220000|2022-04-25 22:20:20|97204|97088|97203.6|97087.6|97204.8|97088.8|97201.4|97085.4|19
1650925230000|2022-04-25 22:20:30|97204.4|97088.4|97205|97089|97206.3|97090.3|97204.2|97088.2|11
1650925240000|2022-04-25 22:20:40|97203.6|97087.6|97205.9|97089.9|97205.9|97092.3|97202.2|97086.2|7
1650925250000|2022-04-25 22:20:50|97205.5|97089.5|97204.9|97088.9|97205.5|97098.9|97200.3|97088.4|14
1650925260000|2022-04-25 22:21:00|97204.1|97088.1|97205.2|97089.2|97206.3|97100.1|97203.7|97087.7|18
1650925270000|2022-04-25 22:21:10|97204.7|97088.7|97195.6|97079.6|97207.5|97091.5|97195.1|97079.1|38
1650925280000|2022-04-25 22:21:20|97195|97079|97194.7|97078.7|97195.1|97079.1|97192.8|97076.8|15
1650925290000|2022-04-25 22:21:30|97194.8|97078.8|97196.1|97080.1|97196.1|97080.1|97193.5|97077.5|11
1650925300000|2022-04-25 22:21:40|97195.8|97079.8|97195.2|97079.2|97197|97081|97192.8|97076.8|13
1650925310000|2022-04-25 22:21:50|97195.5|97079.5|97198.6|97082.6|97198.6|97082.6|97194.7|97078.7|15
1650925320000|2022-04-25 22:22:00|97197.2|97081.2|97197.7|97081.7|97198.4|97082.4|97196.7|97080.7|9
1650925330000|2022-04-25 22:22:10|97197.9|97081.9|97197.6|97081.6|97198.8|97082.8|97196.6|97080.6|12
1650925340000|2022-04-25 22:22:20|97198.4|97082.4|97197.9|97081.9|97198.4|97082.4|97195.3|97079.3|13
1650925350000|2022-04-25 22:22:30|97198|97082|97196.6|97080.6|97198.2|97082.2|97196.6|97080.6|7
1650925360000|2022-04-25 22:22:40|97197.2|97081.2|97204.2|97088.2|97205|97089|97197.2|97081.2|19
1650925370000|2022-04-25 22:22:50|97203.9|97087.9|97203.5|97087.5|97205.7|97089.7|97202.4|97086.4|35
1650925380000|2022-04-25 22:23:00|97203.2|97087.2|97206.4|97090.4|97206.4|97090.4|97202|97086|34
1650925390000|2022-04-25 22:23:10|97206.6|97090.6|97206.8|97090.8|97206.8|97090.8|97205.2|97089.2|9
1650925400000|2022-04-25 22:23:20|97207.7|97091.7|97204.2|97088.2|97207.7|97091.7|97203|97087|15
1650925410000|2022-04-25 22:23:30|97204.9|97088.9|97206.3|97090.3|97207.2|97091.2|97204.8|97088.8|10
1650925420000|2022-04-25 22:23:40|97206.4|97090.4|97206.2|97090.2|97206.4|97090.4|97205.6|97089.6|6
1650925430000|2022-04-25 22:23:50|97206.3|97090.3|97206.8|97090.8|97207.7|97101.2|97199.7|97089.7|10
1650925440000|2022-04-25 22:24:00|97207.2|97091.2|97203.7|97087.7|97209.9|97093.9|97203.7|97087.7|20
1650925450000|2022-04-25 22:24:10|97205.3|97089.3|97204.1|97088.1|97207|97091|97204|97088|25
1650925460000|2022-04-25 22:24:20|97204.3|97088.3|97202.3|97086.3|97204.4|97088.4|97202.2|97086.2|25
1650925470000|2022-04-25 22:24:30|97201.9|97085.9|97200.6|97084.6|97202.1|97086.1|97198.4|97082.4|14
1650925480000|2022-04-25 22:24:40|97201|97085|97190.8|97074.8|97201|97085.5|97190.2|97074.2|34
1650925490000|2022-04-25 22:24:50|97190.7|97074.7|97194.3|97078.3|97194.3|97078.3|97190.7|97074.7|11
1650925500000|2022-04-25 22:25:00|97194.4|97078.4|97191.6|97075.6|97194.4|97078.4|97191.3|97075.3|17
1650925510000|2022-04-25 22:25:10|97192|97076|97190.6|97074.6|97192|97076|97189|97073|29
1650925520000|2022-04-25 22:25:20|97189.9|97073.9|97188.7|97072.7|97191.3|97075.3|97188.3|97072.3|37
1650925530000|2022-04-25 22:25:30|97189.1|97073.1|97192.7|97076.7|97193.2|97077.2|97189.1|97073.1|22
1650925540000|2022-04-25 22:25:40|97193|97077|97195.1|97079.1|97196.9|97080.9|97193|97077|18
1650925550000|2022-04-25 22:25:50|97195.3|97079.3|97195.1|97079.1|97197|97081|97194.2|97078.2|16
1650925560000|2022-04-25 22:26:00|97195.4|97079.4|97194.4|97078.4|97195.4|97079.4|97193.9|97077.9|18
1650925570000|2022-04-25 22:26:10|97194.5|97078.5|97194.1|97078.1|97194.5|97078.5|97192.9|97076.9|8
1650925580000|2022-04-25 22:26:20|97194.2|97078.2|97192.9|97076.9|97194.5|97078.5|97192.9|97076.9|9
1650925590000|2022-04-25 22:26:30|97194.4|97078.4|97197.2|97081.2|97198.4|97082.4|97194|97078|11
1650925600000|2022-04-25 22:26:40|97197.5|97081.5|97196.1|97080.1|97198.5|97082.5|97195.3|97079.3|18
1650925610000|2022-04-25 22:26:50|97195.7|97079.7|97196.6|97080.6|97196.6|97080.6|97193.2|97077.2|21
1650925620000|2022-04-25 22:27:00|97196.4|97080.4|97194.3|97078.3|97196.4|97080.4|97194|97078|19
1650925630000|2022-04-25 22:27:10|97193.3|97077.3|97197.7|97081.7|97199.1|97083.1|97192.9|97076.9|21
1650925640000|2022-04-25 22:27:20|97198.1|97082.1|97190.8|97074.8|97198.7|97082.7|97190.8|97074.8|26
1650925650000|2022-04-25 22:27:30|97191.3|97075.3|97193.8|97077.8|97194.6|97078.6|97190.9|97074.9|26
1650925660000|2022-04-25 22:27:40|97194.1|97078.1|97190.9|97074.9|97194.4|97078.4|97190|97074|19
1650925670000|2022-04-25 22:27:50|97190.7|97074.7|97191.7|97075.7|97191.7|97075.7|97190.7|97074.7|16
1650925680000|2022-04-25 22:28:00|97192.3|97076.3|97194.5|97078.5|97195.7|97079.7|97192.3|97076.3|32
1650925690000|2022-04-25 22:28:10|97194.3|97078.3|97195.2|97079.2|97195.3|97079.3|97194.2|97078.2|17
1650925700000|2022-04-25 22:28:20|97196|97080|97196.5|97080.5|97196.5|97080.5|97195.4|97079.4|15
1650925710000|2022-04-25 22:28:30|97196.6|97080.6|97198.1|97082.1|97198.3|97082.3|97195.7|97079.7|13
1650925720000|2022-04-25 22:28:40|97198|97082|97198.2|97082.2|97198.7|97082.7|97196.3|97080.3|22
1650925730000|2022-04-25 22:28:50|97198|97082|97198.2|97082.2|97198.2|97082.2|97197.2|97081.2|14
1650925740000|2022-04-25 22:29:00|97197.6|97081.6|97197.4|97081.4|97199.9|97083.9|97197.4|97081.4|16
1650925750000|2022-04-25 22:29:10|97197.9|97081.9|97197|97081|97197.9|97081.9|97196.6|97080.6|16
1650925760000|2022-04-25 22:29:20|97196.9|97080.9|97197.4|97081.4|97197.8|97081.8|97196.9|97080.9|22
1650925770000|2022-04-25 22:29:30|97197.7|97081.7|97198.5|97082.5|97201.4|97085.4|97197|97081|23
1650925780000|2022-04-25 22:29:40|97198.4|97082.4|97198.8|97082.8|97198.8|97082.8|97196.6|97080.6|16
1650925790000|2022-04-25 22:29:50|97198.9|97082.9|97200.6|97084.6|97200.9|97084.9|97198.2|97082.2|19
1650925800000|2022-04-25 22:30:00|97202.3|97086.3|97208.1|97092.1|97208.1|97092.1|97199.4|97083.4|40
1650925810000|2022-04-25 22:30:10|97206.4|97090.4|97206|97090|97212.5|97096.5|97200.7|97084.7|36
1650925820000|2022-04-25 22:30:20|97205.8|97089.8|97199.9|97083.9|97208.2|97093.7|97198.1|97082.1|46
1650925830000|2022-04-25 22:30:30|97200.4|97084.4|97198.9|97082.9|97204.6|97088.6|97198.4|97082.4|34
1650925840000|2022-04-25 22:30:40|97198.3|97082.3|97200.4|97084.4|97200.4|97084.4|97197.9|97081.9|20
1650925850000|2022-04-25 22:30:50|97199.2|97083.2|97198.7|97082.7|97201.7|97086.1|97198.4|97082.4|19
1650925860000|2022-04-25 22:31:00|97199.2|97083.2|97199|97083|97202|97086|97194.2|97079.8|37
1650925870000|2022-04-25 22:31:10|97199.7|97083.7|97198.7|97082.7|97200.9|97084.9|97198.6|97082.6|14
1650925880000|2022-04-25 22:31:20|97198.6|97082.6|97198.2|97082.2|97201|97085|97198.2|97082.2|11
1650925890000|2022-04-25 22:31:30|97198.1|97082.1|97200.8|97084.8|97201.1|97085.1|97197.8|97081.8|20
1650925900000|2022-04-25 22:31:40|97200.5|97084.5|97203|97087|97203.6|97087.6|97200.1|97084.1|18
1650925910000|2022-04-25 22:31:50|97202.3|97086.3|97203.5|97087.5|97203.5|97087.5|97202.3|97086.3|12
1650925920000|2022-04-25 22:32:00|97203.9|97087.9|97201.5|97085.5|97204.1|97088.1|97201|97085|22
1650925930000|2022-04-25 22:32:10|97201.1|97085.1|97201.3|97085.3|97201.8|97085.8|97200.3|97084.3|18
1650925940000|2022-04-25 22:32:20|97201.2|97085.2|97202.3|97086.3|97203|97087|97200.1|97084.1|15
1650925950000|2022-04-25 22:32:30|97202.7|97086.7|97201|97085|97202.7|97086.7|97200.4|97084.4|8
1650925960000|2022-04-25 22:32:40|97202.4|97086.4|97198.6|97082.6|97203|97087|97198.2|97082.2|25
1650925970000|2022-04-25 22:32:50|97199|97083|97197|97081|97199|97083|97196.9|97080.9|16
1650925980000|2022-04-25 22:33:00|97196.8|97080.8|97200.6|97084.6|97202|97086|97196.8|97080.8|22
1650925990000|2022-04-25 22:33:10|97200.5|97084.5|97202.3|97086.3|97202.8|97086.8|97199.7|97083.7|14
1650926000000|2022-04-25 22:33:20|97202.7|97086.7|97201.6|97085.6|97203|97087|97200.4|97084.4|7
1650926010000|2022-04-25 22:33:30|97201.9|97085.9|97203.4|97087.4|97205.7|97089.7|97200.2|97084.2|4
1650926020000|2022-04-25 22:33:40|97201.3|97085.3|97197.7|97081.7|97201.3|97085.3|97196.7|97080.7|18
1650926030000|2022-04-25 22:33:50|97196.8|97080.8|97197.4|97081.4|97198.5|97082.5|97194.9|97078.9|14
1650926040000|2022-04-25 22:34:00|97197.2|97081.2|97199.4|97083.4|97199.7|97083.7|97196.9|97080.9|20
1650926050000|2022-04-25 22:34:10|97200|97084|97200.4|97084.4|97200.4|97084.4|97197.2|97081.2|7
1650926060000|2022-04-25 22:34:20|97198.9|97082.9|97200.9|97084.9|97202|97086|97198.6|97082.6|12
1650926070000|2022-04-25 22:34:30|97199.6|97083.6|97198.2|97090.8|97200.1|97090.9|97196.8|97080.8|16
1650926080000|2022-04-25 22:34:40|97198.3|97091.1|97201.4|97085.4|97204.3|97091.1|97198.3|97085.2|19
1650926090000|2022-04-25 22:34:50|97200.4|97084.4|97196.5|97080.5|97200.4|97084.4|97195.9|97079.9|17
1650926100000|2022-04-25 22:35:00|97196.2|97080.2|97200.3|97084.3|97200.3|97084.3|97195.8|97079.8|21
1650926110000|2022-04-25 22:35:10|97199.4|97083.4|97201.3|97085.3|97202.3|97086.3|97198.8|97082.8|22
1650926120000|2022-04-25 22:35:20|97200|97084|97199|97083|97204.1|97088.1|97199|97083|17
1650926130000|2022-04-25 22:35:30|97199.3|97083.3|97200.2|97084.2|97200.2|97084.2|97197.5|97081.5|38
1650926140000|2022-04-25 22:35:40|97199.4|97083.4|97187.6|97071.6|97199.4|97083.4|97187.6|97071.6|40
1650926150000|2022-04-25 22:35:50|97187.9|97071.9|97190.8|97074.8|97192.6|97076.6|97185.9|97069.9|28
1650926160000|2022-04-25 22:36:00|97190.4|97074.4|97188.4|97072.4|97190.5|97074.5|97186.1|97070.1|28
1650926170000|2022-04-25 22:36:10|97189|97073|97187.9|97071.9|97190.3|97074.3|97187.1|97071.1|31
1650926180000|2022-04-25 22:36:20|97188.3|97072.3|97187.3|97071.3|97188.3|97072.3|97186.8|97070.8|16
1650926190000|2022-04-25 22:36:30|97186.9|97070.9|97186.6|97070.6|97188.8|97072.8|97185.5|97069.5|28
1650926200000|2022-04-25 22:36:40|97187.1|97071.1|97186.2|97070.2|97187.9|97071.9|97186.2|97070.2|23
1650926210000|2022-04-25 22:36:50|97186.1|97070.1|97185.6|97069.6|97187.4|97071.4|97185.1|97069.1|29
1650926220000|2022-04-25 22:37:00|97185.5|97069.5|97186.2|97070.2|97189.1|97073.1|97184.5|97068.5|24
1650926230000|2022-04-25 22:37:10|97185|97069|97186.1|97070.1|97188.5|97072.5|97182.1|97066.1|27
1650926240000|2022-04-25 22:37:20|97186|97070|97182.1|97066.1|97187.2|97071.2|97181.2|97065.2|39
1650926250000|2022-04-25 22:37:30|97181.8|97065.8|97186.6|97070.6|97188.6|97072.6|97180.1|97064.1|41
1650926260000|2022-04-25 22:37:40|97186.3|97070.3|97185.4|97069.4|97187.7|97071.7|97185.1|97069.1|47
1650926270000|2022-04-25 22:37:50|97185.2|97069.2|97184.3|97068.3|97185.6|97069.6|97184.3|97068.3|13
1650926280000|2022-04-25 22:38:00|97184.4|97068.4|97187.7|97071.7|97189.6|97073.6|97184.4|97068.4|12
1650926290000|2022-04-25 22:38:10|97187.5|97071.5|97180.3|97064.3|97187.7|97071.7|97180.3|97064.3|19
1650926300000|2022-04-25 22:38:20|97179.1|97063.1|97186.3|97070.3|97186.5|97070.5|97179.1|97063.1|21
1650926310000|2022-04-25 22:38:30|97186|97070|97194.8|97078.8|97196.7|97080.7|97186|97070|46
1650926320000|2022-04-25 22:38:40|97194.7|97078.7|97199.1|97083.1|97202|97086|97194.6|97078.6|35
1650926330000|2022-04-25 22:38:50|97199.5|97083.5|97193.2|97077.2|97199.5|97083.5|97193.2|97077.2|10
1650926340000|2022-04-25 22:39:00|97193.3|97077.3|97202|97086|97202.2|97086.2|97193.3|97077.3|23
1650926350000|2022-04-25 22:39:10|97201.8|97085.8|97200.8|97084.8|97205.4|97089.8|97200.8|97084.8|16
1650926360000|2022-04-25 22:39:20|97200.7|97084.7|97200.6|97084.6|97202.1|97086.1|97198.4|97082.4|27
1650926370000|2022-04-25 22:39:30|97200.7|97084.7|97201.3|97085.3|97201.7|97085.7|97199.3|97083.3|7
1650926380000|2022-04-25 22:39:40|97201.6|97085.6|97200.6|97084.6|97201.9|97085.9|97200.6|97084.6|3
1650926390000|2022-04-25 22:39:50|97200.8|97084.8|97206.9|97090.9|97206.9|97094|97200.8|97084.8|4
1650926400000|2022-04-25 22:40:00|97199.4|97092.8|97198.1|97082.1|97204.9|97093.7|97198.1|97082.1|10
1650926410000|2022-04-25 22:40:10|97197.9|97081.9|97199.4|97083.4|97204.1|97092.4|97196.4|97081.9|22
1650926420000|2022-04-25 22:40:20|97199.5|97083.5|97206.4|97090.4|97206.5|97090.5|97197.9|97081.9|23
1650926430000|2022-04-25 22:40:30|97206|97090|97202.5|97086.5|97206.8|97090.8|97199.9|97083.9|17
1650926440000|2022-04-25 22:40:40|97203.6|97087.6|97205.7|97089.7|97206.4|97090.4|97201.3|97085.3|16
1650926450000|2022-04-25 22:40:50|97205.2|97089.2|97204.7|97088.7|97205.5|97089.5|97203.4|97087.4|16
1650926460000|2022-04-25 22:41:00|97204.8|97088.8|97201.9|97085.9|97205.5|97089.5|97198.8|97082.8|17
1650926470000|2022-04-25 22:41:10|97201.8|97085.8|97201.3|97085.3|97204.3|97088.3|97201.3|97085.3|14
1650926480000|2022-04-25 22:41:20|97200|97084|97203.9|97087.9|97203.9|97087.9|97200|97084|14
1650926490000|2022-04-25 22:41:30|97202.2|97086.2|97202.2|97086.2|97206.2|97090.2|97201.2|97085.2|21
1650926500000|2022-04-25 22:41:40|97202.3|97086.3|97202.9|97086.9|97204.4|97088.4|97200.7|97084.7|15
1650926510000|2022-04-25 22:41:50|97203.2|97087.2|97206|97090|97210.3|97094.3|97202.5|97086.5|20
1650926520000|2022-04-25 22:42:00|97207.4|97091.4|97209.5|97093.5|97214.2|97098.2|97204.6|97088.6|23
1650926530000|2022-04-25 22:42:10|97206.3|97090.3|97210.4|97094.4|97211.8|97095.8|97206.3|97090.3|23
1650926540000|2022-04-25 22:42:20|97211.3|97095.3|97209.4|97093.4|97211.5|97095.5|97207.1|97091.1|14
1650926550000|2022-04-25 22:42:30|97211.3|97095.3|97211.8|97095.8|97213.2|97097.2|97211.2|97095.2|14
1650926560000|2022-04-25 22:42:40|97213.1|97097.1|97214.4|97098.4|97214.5|97098.5|97211.7|97095.7|19
1650926570000|2022-04-25 22:42:50|97213.8|97097.8|97211.6|97095.6|97215|97099|97209.6|97093.6|10
1650926580000|2022-04-25 22:43:00|97212.5|97096.5|97207.7|97091.7|97213|97106.4|97207.3|97091.3|8
1650926590000|2022-04-25 22:43:10|97208.8|97098.3|97210.3|97094.3|97210.8|97098.3|97206.8|97092.9|10
1650926600000|2022-04-25 22:43:20|97210.6|97094.6|97210.5|97094.5|97213.7|97097.7|97206.8|97090.8|10
1650926610000|2022-04-25 22:43:30|97209.9|97093.9|97213.2|97097.2|97214.6|97098.6|97209.9|97093.9|6
1650926620000|2022-04-25 22:43:40|97209.7|97106.8|97205.9|97103.3|97213|97106.8|97204.3|97089.8|34
1650926630000|2022-04-25 22:43:50|97205.3|97103.6|97198.6|97104.2|97205.3|97108.6|97194.9|97092.6|45
1650926640000|2022-04-25 22:44:00|97197.8|97103.2|97210.8|97094.8|97212.2|97103.6|97197.8|97094.5|30
1650926650000|2022-04-25 22:44:10|97210.5|97094.5|97211.3|97095.3|97212.2|97096.2|97210|97094|18
1650926660000|2022-04-25 22:44:20|97211.2|97095.2|97212.7|97096.7|97212.7|97096.7|97210.6|97094.6|6
1650926670000|2022-04-25 22:44:30|97214.2|97098.2|97204.6|97106.5|97214.2|97106.5|97202.9|97098.2|34
1650926680000|2022-04-25 22:44:40|97205|97104.5|97204|97108.4|97208.1|97112.9|97200.4|97103.4|30
1650926690000|2022-04-25 22:44:50|97205.5|97109.3|97209.5|97109.6|97212.4|97113.9|97200.2|97101.6|36
1650926700000|2022-04-25 22:45:00|97208.1|97104.2|97217.2|97101.2|97217.2|97104.6|97206.6|97097.2|41
1650926710000|2022-04-25 22:45:10|97214.8|97098.8|97212|97101.4|97214.8|97106.7|97207.2|97097.8|21
1650926720000|2022-04-25 22:45:20|97211.8|97100.8|97212|97096|97216.9|97100.9|97210.8|97094.8|24
1650926730000|2022-04-25 22:45:30|97213.3|97097.3|97205.7|97111.4|97215.7|97111.4|97204.6|97094.7|31
1650926740000|2022-04-25 22:45:40|97206.9|97108.9|97215.8|97104.6|97219.2|97110.2|97201.3|97099.1|44
1650926750000|2022-04-25 22:45:50|97215.9|97104.7|97203.7|97101.6|97219.9|97108.4|97203.7|97098.1|36
1650926760000|2022-04-25 22:46:00|97203.8|97100.8|97216.1|97100.1|97216.4|97102.5|97203.8|97096.4|19
1650926770000|2022-04-25 22:46:10|97212.8|97105.7|97208|97105.2|97217.2|97106.4|97207.3|97098.5|18
1650926780000|2022-04-25 22:46:20|97208.9|97102.3|97215|97099|97215.1|97104.4|97206.1|97099|13
1650926790000|2022-04-25 22:46:30|97213|97097.8|97214.6|97103.9|97215.4|97108.1|97205.4|97097.8|27
1650926800000|2022-04-25 22:46:40|97215.2|97104|97213.6|97102|97216.1|97106.9|97207.6|97100.1|22
1650926810000|2022-04-25 22:46:50|97215.4|97102.5|97215.1|97099.6|97215.9|97104.7|97206.7|97097.8|16
1650926820000|2022-04-25 22:47:00|97213.3|97100.9|97208.7|97094.5|97215.4|97102.4|97207.3|97093.6|19
1650926830000|2022-04-25 22:47:10|97208.1|97094.1|97213.1|97100.9|97213.1|97106.7|97204.5|97094.1|19
1650926840000|2022-04-25 22:47:20|97210.5|97103.2|97205.1|97103.4|97210.5|97104.9|97204.4|97100.8|18
1650926850000|2022-04-25 22:47:30|97204.3|97101|97209.6|97099|97213.6|97106.4|97199.6|97096.2|19
1650926860000|2022-04-25 22:47:40|97209.7|97099.1|97209.6|97103.5|97212.3|97111.7|97199.8|97098|29
1650926870000|2022-04-25 22:47:50|97210.2|97104.3|97204.4|97096.6|97217|97104.4|97201.9|97096.6|19
1650926880000|2022-04-25 22:48:00|97205.2|97096.7|97201.7|97099.7|97209.4|97100|97201.7|97090.8|30
1650926890000|2022-04-25 22:48:10|97202|97100.1|97202.8|97100.2|97202.8|97100.2|97200.5|97098.9|7
1650926900000|2022-04-25 22:48:20|97204|97099.3|97202.1|97100.6|97209.9|97100.6|97202.1|97089.8|19
1650926910000|2022-04-25 22:48:30|97205.5|97100.5|97196.5|97093.3|97205.5|97100.5|97194.3|97088.7|34
1650926920000|2022-04-25 22:48:40|97199.9|97091.8|97204.8|97088.8|97204.8|97093.4|97196.9|97087|9
1650926930000|2022-04-25 22:48:50|97204.3|97088.3|97203.7|97087.7|97204.8|97088.8|97201.9|97086.9|8
1650926940000|2022-04-25 22:49:00|97203.5|97087.5|97203.3|97088.7|97205|97089.4|97201|97086.1|34
1650926950000|2022-04-25 22:49:10|97202.4|97086.4|97201.6|97085.6|97204.3|97090.1|97200.7|97085.1|26
1650926960000|2022-04-25 22:49:20|97202.1|97086.9|97204.6|97090.2|97206.6|97096.7|97195.6|97082.7|47
1650926970000|2022-04-25 22:49:30|97204.2|97091.5|97197.5|97090.1|97206|97094.6|97195.6|97081.2|39
1650926980000|2022-04-25 22:49:40|97200.7|97086.6|97204.1|97088.1|97207.6|97099|97199.5|97083.5|47
1650926990000|2022-04-25 22:49:50|97205.8|97089.8|97200.9|97090.7|97205.8|97090.7|97200.9|97086.3|24
1650927000000|2022-04-25 22:50:00|97202.2|97091.8|97203|97087|97205.1|97092.3|97201.3|97086.7|36
1650927010000|2022-04-25 22:50:10|97203.1|97087.9|97193.9|97105.6|97204|97105.6|97193.9|97086.1|19
1650927020000|2022-04-25 22:50:20|97195.3|97104.5|97204.5|97088.5|97204.5|97104.5|97194.5|97088.4|11
1650927030000|2022-04-25 22:50:30|97201.8|97092.2|97206.3|97090.3|97206.3|97101.9|97191.5|97090.3|8
1650927040000|2022-04-25 22:50:40|97202.2|97086.2|97202.5|97088.9|97203.6|97088.9|97201.3|97085.3|13
1650927050000|2022-04-25 22:50:50|97200.4|97090.8|97200.8|97087.8|97201|97091|97197.1|97081.1|12
1650927060000|2022-04-25 22:51:00|97199.4|97084.8|97201.8|97085.8|97202.2|97090.1|97198.3|97084.8|14
1650927070000|2022-04-25 22:51:10|97200.9|97084.9|97204|97088|97204|97088|97200|97084|16
1650927080000|2022-04-25 22:51:20|97203.2|97087.2|97199.6|97083.6|97203.3|97098.7|97195.8|97083.6|19
1650927090000|2022-04-25 22:51:30|97201.5|97085.5|97201.8|97085.8|97202.8|97086.8|97199.4|97083.9|19
1650927100000|2022-04-25 22:51:40|97201.7|97092.4|97203.2|97087.2|97204|97095.1|97198|97086.5|26
1650927110000|2022-04-25 22:51:50|97203.6|97087.6|97199.8|97089.2|97203.6|97096.8|97197.1|97087.6|14
1650927120000|2022-04-25 22:52:00|97200.3|97089.9|97201.5|97088.6|97201.5|97094.4|97192.8|97087|29
1650927130000|2022-04-25 22:52:10|97201.6|97088.7|97207.9|97096.6|97207.9|97101.8|97194.5|97085.9|51
1650927140000|2022-04-25 22:52:20|97206.8|97100.4|97210.3|97095.6|97211|97103.8|97201.5|97092.6|41
1650927150000|2022-04-25 22:52:30|97210.7|97094.7|97204.1|97095.9|97211.4|97099.1|97204.1|97092|40
1650927160000|2022-04-25 22:52:40|97205.7|97092.4|97205|97094.7|97207.1|97097.7|97200.7|97092.3|30
1650927170000|2022-04-25 22:52:50|97205.3|97093.3|97202.2|97098.8|97205.7|97099.4|97200.2|97093.3|17
1650927180000|2022-04-25 22:53:00|97202.4|97099|97205.2|97089.2|97208.5|97099|97201.1|97088.8|23
1650927190000|2022-04-25 22:53:10|97207|97091|97205.5|97095.7|97209.6|97104.4|97201.3|97091|30
1650927200000|2022-04-25 22:53:20|97207.9|97093.4|97206.7|97091.2|97211|97098.7|97202.2|97088.7|38
1650927210000|2022-04-25 22:53:30|97207|97091.7|97203.9|97092.4|97207|97097.4|97200.1|97088.2|36
1650927220000|2022-04-25 22:53:40|97201.2|97092.9|97194.5|97091.3|97204.6|97094.8|97194.5|97089.1|36
1650927230000|2022-04-25 22:53:50|97197.6|97088.1|97200.8|97084.8|97200.8|97091|97194.7|97084.8|7
1650927240000|2022-04-25 22:54:00|97199|97086.7|97194.6|97089.2|97199.7|97089.9|97194.5|97083.6|13
1650927250000|2022-04-25 22:54:10|97191.1|97092.1|97197.8|97081.8|97199.4|97092.1|97191.1|97080.2|8
1650927260000|2022-04-25 22:54:20|97197.9|97081.9|97193.7|97087.6|97201|97088.6|97193.7|97081.9|28
1650927270000|2022-04-25 22:54:30|97197.5|97083.8|97198.6|97082.6|97198.6|97088.6|97190.5|97082.1|36
1650927280000|2022-04-25 22:54:40|97195.8|97085.7|97185.7|97098.4|97195.8|97100.4|97183.2|97082.4|13
1650927290000|2022-04-25 22:54:50|97187.5|97092.1|97196.7|97084.7|97199.6|97093.1|97187.5|97082.3|15
1650927300000|2022-04-25 22:55:00|97193.9|97088.7|97202.8|97089|97202.9|97100.6|97189.1|97080.1|51
1650927310000|2022-04-25 22:55:10|97200.5|97090.9|97200.2|97088.6|97203.9|97093|97194.8|97084|32
1650927320000|2022-04-25 22:55:20|97200.8|97087.2|97199.7|97093|97202.2|97100.9|97197.6|97085|29
1650927330000|2022-04-25 22:55:30|97201.3|97091.4|97198.6|97092.9|97204.3|97096.7|97197.4|97091.4|32
1650927340000|2022-04-25 22:55:40|97199.2|97092.3|97194.8|97094.3|97201.9|97095.3|97194.8|97085.2|16
1650927350000|2022-04-25 22:55:50|97195.8|97095.2|97198.4|97088|97202.9|97097.4|97193.8|97086.7|26
1650927360000|2022-04-25 22:56:00|97198.2|97087.8|97202.8|97090.2|97203.6|97097.5|97192.2|97086.2|31
1650927370000|2022-04-25 22:56:10|97200.5|97090.4|97192.6|97083|97202.7|97090.4|97191.3|97080.5|40
1650927380000|2022-04-25 22:56:20|97193|97085.1|97195|97079|97195.2|97085.4|97192.6|97078.2|24
1650927390000|2022-04-25 22:56:30|97193.7|97079.1|97192|97076|97194|97081.7|97190.9|97075.5|29
1650927400000|2022-04-25 22:56:40|97192.8|97076.8|97191.6|97075.6|97193.4|97077.4|97191.6|97075.6|10
1650927410000|2022-04-25 22:56:50|97190.2|97074.2|97191.1|97075.1|97191.9|97075.9|97190.2|97074.2|11
1650927420000|2022-04-25 22:57:00|97191.2|97075.2|97193.8|97080.1|97195.4|97089.7|97189.5|97075.2|12
1650927430000|2022-04-25 22:57:10|97195.4|97079.9|97192.1|97080.6|97195.4|97085.3|97189.4|97077.6|41
1650927440000|2022-04-25 22:57:20|97194.1|97078.8|97191.3|97079.2|97194.1|97085.9|97188.6|97076.6|26
1650927450000|2022-04-25 22:57:30|97192|97076|97192.2|97076.2|97193|97080.8|97189.5|97076|22
1650927460000|2022-04-25 22:57:40|97192.3|97076.3|97191.2|97080.6|97192.8|97083.6|97190.4|97075.2|19
1650927470000|2022-04-25 22:57:50|97189.7|97081.3|97194.7|97078.7|97194.7|97081.3|97189.7|97076.7|9
1650927480000|2022-04-25 22:58:00|97194.1|97078.1|97195.1|97082.8|97195.7|97085.6|97193.3|97077.3|21
1650927490000|2022-04-25 22:58:10|97195.2|97084.9|97192.4|97086|97197|97086|97192.4|97080.8|4
1650927500000|2022-04-25 22:58:20|97189.5|97088.8|97192.3|97076.3|97196.3|97088.8|97188.9|97072.9|16
1650927510000|2022-04-25 22:58:30|97191.3|97075.3|97190.8|97074.8|97191.9|97075.9|97188.1|97072.1|20
1650927520000|2022-04-25 22:58:40|97190.6|97074.6|97192.1|97076.1|97192.3|97089.5|97188.5|97073.2|17
1650927530000|2022-04-25 22:58:50|97190.4|97074.4|97193.7|97077.7|97194.1|97078.1|97190.1|97074.1|20
1650927540000|2022-04-25 22:59:00|97194|97078|97186.9|97070.9|97194.7|97081.1|97184.7|97070.8|25
1650927550000|2022-04-25 22:59:10|97188.7|97075|97192.6|97077.1|97194|97081.1|97185.5|97070.4|42
1650927560000|2022-04-25 22:59:20|97190.5|97079.1|97188.6|97081.2|97192.6|97081.8|97185|97069.3|26
1650927570000|2022-04-25 22:59:30|97190.3|97077|97193.8|97082|97195.2|97084.1|97189.7|97076.6|27
1650927580000|2022-04-25 22:59:40|97193.6|97083.7|97195.1|97079.1|97197.8|97086|97193.2|97077.4|37
1650927590000|2022-04-25 22:59:50|97195.6|97079.6|97197.6|97081.6|97198.8|97082.8|97195.1|97079.1|22
1650927600000|2022-04-25 23:00:00|97198|97082|97196.2|97087.7|97200.4|97094.5|97191.2|97077.3|56
1650927610000|2022-04-25 23:00:10|97199.8|97083.8|97200.1|97089|97201.6|97091.2|97197.8|97082.7|47
1650927620000|2022-04-25 23:00:20|97201.6|97089.7|97200|97090.2|97202.4|97091.1|97199.4|97083.7|45
1650927630000|2022-04-25 23:00:30|97199.5|97090|97192.8|97087.6|97202|97091.2|97192|97085.5|50
1650927640000|2022-04-25 23:00:40|97189.6|97101.8|97191.3|97084.5|97194.6|97104.8|97188.9|97084.5|48
1650927650000|2022-04-25 23:00:50|97190.5|97084.6|97193.5|97087.4|97195.4|97094.7|97185.7|97081.8|63
1650927660000|2022-04-25 23:01:00|97192.8|97084.7|97206.3|97098.5|97209|97109.4|97190.6|97077.5|63
1650927670000|2022-04-25 23:01:10|97208.7|97099|97204.6|97088.6|97212.1|97103.4|97198.9|97087.9|40
1650927680000|2022-04-25 23:01:20|97200.6|97084.6|97198.7|97082.7|97208|97098|97192.6|97082.7|42
1650927690000|2022-04-25 23:01:30|97200.3|97084.3|97197.2|97084.2|97201.3|97089.5|97191.8|97081.8|46
1650927700000|2022-04-25 23:01:40|97195.8|97084.4|97193|97085.5|97196.6|97088|97193|97081.2|24
1650927710000|2022-04-25 23:01:50|97193.5|97086.7|97189.7|97084.9|97193.5|97088.4|97188.3|97083|20
1650927720000|2022-04-25 23:02:00|97189.1|97085.1|97203.1|97107.7|97205.6|97115.2|97188.9|97085|38
1650927730000|2022-04-25 23:02:10|97202.9|97109.7|97203.9|97095.6|97205.4|97111.2|97195.2|97089.3|37
1650927740000|2022-04-25 23:02:20|97203.8|97098.9|97199.6|97092.3|97206.1|97099.4|97197.5|97087.4|59
1650927750000|2022-04-25 23:02:30|97199.7|97092|97198.4|97091.4|97201.1|97095.7|97194.9|97088|37
1650927760000|2022-04-25 23:02:40|97197.4|97094.3|97195|97094.3|97201.5|97098.4|97195|97092.4|21
1650927770000|2022-04-25 23:02:50|97193.8|97093.2|97199.4|97106.8|97203.5|97110.8|97193.2|97090.9|48
1650927780000|2022-04-25 23:03:00|97199|97105.3|97192.2|97100.4|97199|97107.9|97192.2|97092|47
1650927790000|2022-04-25 23:03:10|97194.4|97105.3|97203.3|97095|97203.8|97108.5|97193.6|97090.4|36
1650927800000|2022-04-25 23:03:20|97203.1|97094.9|97201.4|97090.6|97203.2|97102.1|97198.4|97089.9|34
1650927810000|2022-04-25 23:03:30|97200.6|97091|97202.4|97092.7|97203.3|97095.1|97200.6|97085.6|34
1650927820000|2022-04-25 23:03:40|97202.9|97092.4|97194.2|97094.7|97202.9|97103.6|97191.5|97085.9|37
1650927830000|2022-04-25 23:03:50|97193.9|97094.4|97190.4|97098.5|97194.6|97103.9|97190.4|97094.4|36
1650927840000|2022-04-25 23:04:00|97190.2|97098.4|97197.1|97084.3|97201.7|97106.7|97190.1|97083.2|49
1650927850000|2022-04-25 23:04:10|97195.4|97086.7|97198.9|97083.5|97200.6|97089.1|97193.4|97081.1|41
1650927860000|2022-04-25 23:04:20|97199|97083.8|97196.1|97096.2|97199.8|97096.7|97196.1|97082.9|31
1650927870000|2022-04-25 23:04:30|97196.2|97096.3|97189.6|97088.3|97198.5|97096.3|97188.4|97086.5|27
1650927880000|2022-04-25 23:04:40|97189.3|97089.8|97193.9|97095.1|97193.9|97099.3|97188.3|97083.1|40
1650927890000|2022-04-25 23:04:50|97195|97097.9|97191.1|97098.5|97196.4|97106|97189.4|97089.5|38
1650927900000|2022-04-25 23:05:00|97194.1|97097.9|97202.3|97103.2|97206.5|97107.8|97192.4|97097.9|25
1650927910000|2022-04-25 23:05:10|97200.5|97099.9|97201|97096.4|97205.8|97101.9|97197.8|97088.6|31
1650927920000|2022-04-25 23:05:20|97200.6|97096.5|97190.7|97074.7|97200.9|97096.5|97181.9|97073|59
1650927930000|2022-04-25 23:05:30|97190.4|97074.4|97197.4|97085.9|97201.3|97094.2|97188.4|97074.4|47
1650927940000|2022-04-25 23:05:40|97199.8|97083.8|97199|97090.6|97203|97092.2|97199|97083.4|30
1650927950000|2022-04-25 23:05:50|97200.9|97090.8|97201.4|97087.1|97203.3|97102.3|97200.4|97086.8|27
1650927960000|2022-04-25 23:06:00|97202|97087.2|97195.9|97092|97202.1|97093.9|97193.4|97086.1|19
1650927970000|2022-04-25 23:06:10|97194.8|97092.2|97193.2|97099.9|97197.8|97103.8|97192.6|97092.1|29
1650927980000|2022-04-25 23:06:20|97193.4|97099.1|97201.8|97088.4|97203.3|97099.2|97192.1|97086.8|24
1650927990000|2022-04-25 23:06:30|97201.7|97088.3|97202.2|97086.2|97202.7|97088.4|97201.3|97085.3|19
1650928000000|2022-04-25 23:06:40|97202|97086|97203.8|97087.8|97203.8|97090.7|97201.2|97085.7|21
1650928010000|2022-04-25 23:06:50|97203.3|97087.3|97193.6|97100.1|97203.3|97100.2|97192.1|97086|20
1650928020000|2022-04-25 23:07:00|97195.2|97097.8|97195.2|97094.1|97198.3|97102.7|97192.6|97091|18
1650928030000|2022-04-25 23:07:10|97194.5|97094.3|97205|97089|97206.1|97112.9|97193.5|97087.6|52
1650928040000|2022-04-25 23:07:20|97204.6|97088.6|97204.6|97088.6|97204.6|97088.6|97202.4|97087.5|28
1650928050000|2022-04-25 23:07:30|97204.7|97088.7|97204.5|97088.5|97207.3|97095.1|97202.2|97087.4|33
1650928060000|2022-04-25 23:07:40|97203|97090.1|97199.4|97085.4|97204.8|97090.6|97196.8|97085.3|30
1650928070000|2022-04-25 23:07:50|97199.2|97085.2|97205.8|97089.8|97207.6|97107.9|97198.6|97085.2|42
1650928080000|2022-04-25 23:08:00|97206.3|97090.3|97205.1|97095.7|97211.2|97100.8|97203.6|97089.6|60
1650928090000|2022-04-25 23:08:10|97204.4|97095.8|97208.1|97093.2|97209.8|97099.2|97202.5|97092.9|60
1650928100000|2022-04-25 23:08:20|97208.5|97093.1|97202.6|97098.8|97208.5|97098.9|97200.4|97093.1|46
1650928110000|2022-04-25 23:08:30|97201.2|97098.2|97197.8|97101.3|97202.3|97104.6|97196.5|97097.4|12
1650928120000|2022-04-25 23:08:40|97198.5|97102|97212.8|97096.8|97214.1|97112.6|97197.5|97095.4|43
1650928130000|2022-04-25 23:08:50|97211.3|97095.6|97209.3|97102.4|97214.5|97102.6|97208.6|97095.6|14
1650928140000|2022-04-25 23:09:00|97209.1|97102.2|97211.2|97111.6|97221.4|97130.1|97206.6|97096.4|41
1650928150000|2022-04-25 23:09:10|97212.7|97112.1|97207.4|97103.2|97216.1|97114|97207|97100.9|41
1650928160000|2022-04-25 23:09:20|97207.5|97103.3|97208|97100.7|97211.2|97103.3|97206.2|97099|35
1650928170000|2022-04-25 23:09:30|97208.6|97100.4|97212|97100.4|97212|97104.3|97205.1|97099.2|41
1650928180000|2022-04-25 23:09:40|97212.8|97100.2|97211.6|97111.9|97218.8|97117.2|97204|97099.7|35
1650928190000|2022-04-25 23:09:50|97213.3|97110.5|97214.3|97098.3|97214.3|97110.5|97207.1|97098.1|17
1650928200000|2022-04-25 23:10:00|97213.5|97101.3|97214.7|97100|97216.1|97110.3|97206.9|97099|30
1650928210000|2022-04-25 23:10:10|97210.8|97103.5|97209.8|97103.7|97212.8|97104.5|97209.8|97101.4|24
1650928220000|2022-04-25 23:10:20|97211.1|97103.3|97203.7|97125.1|97211.1|97126.2|97193.6|97100.2|44
1650928230000|2022-04-25 23:10:30|97204|97124.6|97209.3|97105.3|97230.9|97138.4|97197.9|97101.9|51
1650928240000|2022-04-25 23:10:40|97209.6|97105.6|97203.1|97111.9|97211|97112.9|97203.1|97104.6|30
1650928250000|2022-04-25 23:10:50|97203.6|97112.2|97206.2|97108.2|97210.4|97112.2|97203.1|97103.9|18
1650928260000|2022-04-25 23:11:00|97206.3|97108.5|97201.2|97113.7|97211|97117|97200.7|97108.5|23
1650928270000|2022-04-25 23:11:10|97197.5|97118.9|97195.3|97120.3|97199.1|97121.1|97194.6|97117.5|20
1650928280000|2022-04-25 23:11:20|97197.4|97118.7|97198.4|97117.1|97199.3|97120.2|97195.1|97115.4|28
1650928290000|2022-04-25 23:11:30|97198|97117.3|97210.9|97106.7|97212.5|97121|97198|97104.6|38
1650928300000|2022-04-25 23:11:40|97200.6|97118.7|97200.8|97118.2|97201.5|97119.1|97200.4|97117.9|21
1650928310000|2022-04-25 23:11:50|97201.8|97117|97200.5|97120.2|97214.5|97121.6|97199.8|97106.3|38
1650928320000|2022-04-25 23:12:00|97200.4|97120.4|97214.7|97122.3|97217|97129.6|97199.1|97118.7|53
1650928330000|2022-04-25 23:12:10|97212.1|97122.5|97213.7|97121.3|97216.3|97123.6|97207.7|97121|30
1650928340000|2022-04-25 23:12:20|97214.9|97121.8|97209.5|97121.5|97214.9|97123.2|97206.2|97121.4|23
1650928350000|2022-04-25 23:12:30|97209.1|97121.1|97202.7|97121.8|97211.4|97122.5|97200.7|97117.5|27
1650928360000|2022-04-25 23:12:40|97202.8|97121.3|97199.7|97122.7|97203.1|97125.1|97198.5|97116.9|22
1650928370000|2022-04-25 23:12:50|97199.9|97121.8|97214.3|97111.6|97216.3|97124.3|97199.1|97109.8|22
1650928380000|2022-04-25 23:13:00|97214.9|97110.3|97213.4|97110.8|97215.3|97116|97204.6|97107|32
1650928390000|2022-04-25 23:13:10|97210.9|97113.4|97212.9|97109.4|97214.7|97113.7|97209.4|97108.2|16
1650928400000|2022-04-25 23:13:20|97213.6|97109.5|97201.1|97121.7|97216.4|97122.9|97200.3|97105.6|23
1650928410000|2022-04-25 23:13:30|97200.9|97121.9|97202.3|97121.4|97202.3|97123.8|97200.5|97121.2|31
1650928420000|2022-04-25 23:13:40|97201.4|97121.1|97201|97118.6|97202.7|97121.6|97201|97117.9|19
1650928430000|2022-04-25 23:13:50|97198.4|97121.9|97210|97114.5|97210.9|97122.1|97198.4|97112.2|15
1650928440000|2022-04-25 23:14:00|97220.6|97104.6|97212|97112|97220.6|97112|97211.5|97103.9|22
1650928450000|2022-04-25 23:14:10|97215.6|97109|97211.7|97113.7|97215.6|97118.2|97207.4|97109|20
1650928460000|2022-04-25 23:14:20|97212.8|97113|97204|97120.1|97212.8|97126.7|97197.9|97113|16
1650928470000|2022-04-25 23:14:30|97203.3|97120.9|97218.6|97105.6|97220.9|97123.3|97200.3|97104.8|25
1650928480000|2022-04-25 23:14:40|97220.2|97104.2|97208.8|97114.5|97221|97114.7|97207.5|97104|28
1650928490000|2022-04-25 23:14:50|97208.7|97114|97213|97110.5|97216.2|97114.2|97208.3|97105.8|20
1650928500000|2022-04-25 23:15:00|97212.6|97117|97190.8|97140.8|97212.6|97141.9|97190.4|97117|32
1650928510000|2022-04-25 23:15:10|97190.5|97140.5|97191.8|97141.8|97202.4|97142.7|97190.3|97126.1|15
1650928520000|2022-04-25 23:15:20|97192|97142|97192.3|97142.3|97199.7|97142.9|97191.7|97129.1|7
1650928530000|2022-04-25 23:15:30|97206.7|97125.7|97204.5|97133.7|97207.4|97141.7|97191.4|97124.6|20
1650928540000|2022-04-25 23:15:40|97204.4|97131.1|97206.7|97128.2|97206.7|97131.6|97203.5|97127.6|36
1650928550000|2022-04-25 23:15:50|97205.7|97128.9|97214.6|97139.4|97221.9|97156.9|97205.4|97128.9|48
1650928560000|2022-04-25 23:16:00|97214.7|97137.2|97214.2|97136.9|97215.9|97140.6|97211.8|97136.2|36
1650928570000|2022-04-25 23:16:10|97214.3|97139.9|97210.3|97137.1|97215|97150.9|97200.8|97135.9|30
1650928580000|2022-04-25 23:16:20|97210.2|97136.9|97196.3|97146.3|97210.2|97149.6|97196.3|97136.9|12
1650928590000|2022-04-25 23:16:30|97195.9|97145.9|97197.4|97147.4|97197.5|97147.5|97194.4|97144.4|22
1650928600000|2022-04-25 23:16:40|97198|97148|97198.9|97148.9|97208.4|97148.9|97195.8|97138.3|17
1650928610000|2022-04-25 23:16:50|97209.9|97138.4|97198.4|97148.4|97212|97148.5|97197.4|97137.8|11
1650928620000|2022-04-25 23:17:00|97209.2|97138.2|97208.7|97137.4|97213.6|97148.1|97198.1|97136.9|22
1650928630000|2022-04-25 23:17:10|97209.1|97136.9|97197.7|97147.7|97209.4|97148.7|97197.5|97136.3|17
1650928640000|2022-04-25 23:17:20|97199.7|97149.7|97197.8|97147.8|97200.5|97150.5|97197|97147|12
1650928650000|2022-04-25 23:17:30|97197.6|97147.6|97197.4|97147.4|97199.8|97149.8|97197.4|97147.4|16
1650928660000|2022-04-25 23:17:40|97198.5|97148.5|97211.6|97140.7|97215.4|97151.3|97196.5|97135|33
1650928670000|2022-04-25 23:17:50|97199.9|97149.9|97207.1|97134.7|97212.8|97151.1|97195.4|97133.2|53
1650928680000|2022-04-25 23:18:00|97205|97132.9|97205.3|97133.2|97207.9|97145.6|97194.9|97132.9|35
1650928690000|2022-04-25 23:18:10|97203.6|97133.3|97197.4|97147.4|97206.6|97149.4|97192|97132.7|35
1650928700000|2022-04-25 23:18:20|97197.2|97147.2|97198.7|97148.7|97202.3|97152.3|97196.3|97146.3|30
1650928710000|2022-04-25 23:18:30|97197.3|97147.3|97197.1|97147.1|97209.3|97148.7|97196.3|97137.8|22
1650928720000|2022-04-25 23:18:40|97209.9|97137.2|97209.3|97136.6|97212.2|97148.3|97196.9|97134.2|29
1650928730000|2022-04-25 23:18:50|97209.2|97135.6|97209.6|97139.3|97211.4|97149.1|97197.4|97134.5|40
1650928740000|2022-04-25 23:19:00|97206.4|97133.6|97195.5|97124.5|97206.4|97135.7|97183.6|97116.5|55
1650928750000|2022-04-25 23:19:10|97184.9|97134.9|97197.3|97120.1|97198.2|97137|97183.5|97120.1|27
1650928760000|2022-04-25 23:19:20|97196.9|97121.8|97197.5|97123.2|97198.1|97134.2|97184.2|97121.8|23
1650928770000|2022-04-25 23:19:30|97197.4|97124.3|97186.3|97136.3|97199.6|97137.4|97185.7|97124.3|38
1650928780000|2022-04-25 23:19:40|97186.4|97136.4|97203.2|97131|97204.9|97145.3|97186|97126.5|38
1650928790000|2022-04-25 23:19:50|97204.5|97129|97201.4|97129.3|97204.5|97142|97189.8|97124.1|49
1650928800000|2022-04-25 23:20:00|97201.8|97128.6|97188.3|97138.3|97201.8|97138.5|97187.6|97125.8|42
1650928810000|2022-04-25 23:20:10|97188.1|97138.1|97187.5|97137.5|97199|97138.7|97187.3|97126.8|30
1650928820000|2022-04-25 23:20:20|97187.6|97137.6|97188.2|97138.2|97195.5|97145.5|97185.3|97135.3|37
1650928830000|2022-04-25 23:20:30|97188|97138|97184.8|97134.8|97189.3|97139.3|97184.1|97134.1|36
1650928840000|2022-04-25 23:20:40|97185.6|97135.6|97200.2|97129.6|97204.6|97140.6|97184.3|97123.4|45
1650928850000|2022-04-25 23:20:50|97189|97139|97199.8|97128.6|97201.4|97139.6|97188.3|97128.5|22
1650928860000|2022-04-25 23:21:00|97200|97128.8|97200.4|97127.9|97201.3|97140.2|97189.6|97126.5|37
1650928870000|2022-04-25 23:21:10|97201|97127.4|97187.1|97137.1|97201|97138.9|97187.1|97126.5|25
1650928880000|2022-04-25 23:21:20|97186.8|97136.8|97186.3|97136.3|97187.7|97137.7|97186|97136|13
1650928890000|2022-04-25 23:21:30|97186.5|97136.5|97189.8|97139.8|97189.8|97139.8|97186.1|97136.1|19
1650928900000|2022-04-25 23:21:40|97200.4|97129.4|97197.3|97126.8|97201.4|97140|97187.4|97126.1|17
1650928910000|2022-04-25 23:21:50|97185.6|97135.6|97198.1|97125.7|97199.4|97136.9|97185.6|97125.1|27
1650928920000|2022-04-25 23:22:00|97198.4|97126|97185.4|97135.4|97198.4|97137.3|97185.3|97126|23
1650928930000|2022-04-25 23:22:10|97185.3|97135.3|97188|97138|97188.7|97138.7|97183.6|97133.6|31
1650928940000|2022-04-25 23:22:20|97188.8|97138.8|97187.2|97137.2|97188.9|97138.9|97186|97136|28
1650928950000|2022-04-25 23:22:30|97187.1|97137.1|97198.7|97128.4|97200.7|97138.1|97184.8|97127.4|27
1650928960000|2022-04-25 23:22:40|97198.3|97128.3|97199.9|97126.6|97200.5|97139.1|97187.9|97124.8|25
1650928970000|2022-04-25 23:22:50|97201.5|97125.7|97199.6|97127|97206.9|97139.7|97187.9|97125.7|37
1650928980000|2022-04-25 23:23:00|97199.4|97126.8|97196.9|97146.9|97199.9|97148.7|97187.5|97126.3|35
1650928990000|2022-04-25 23:23:10|97191.8|97141.8|97195.1|97145.1|97200.8|97150.8|97191.8|97141.8|45
1650929000000|2022-04-25 23:23:20|97195.5|97145.5|97192.1|97142.1|97203.2|97147.1|97191.9|97132|44
1650929010000|2022-04-25 23:23:30|97192.3|97142.3|97195.7|97145.7|97210.1|97148.9|97192.3|97134.5|53
1650929020000|2022-04-25 23:23:40|97202.5|97129.9|97198.1|97148.1|97210|97150.1|97193.8|97121.7|51
1650929030000|2022-04-25 23:23:50|97196.4|97146.4|97188.1|97138.1|97208.6|97148.3|97188.1|97124.4|43
1650929040000|2022-04-25 23:24:00|97190.2|97140.2|97183.5|97133.5|97190.6|97140.6|97183.5|97133.5|25
1650929050000|2022-04-25 23:24:10|97184.2|97134.2|97183|97133|97195|97141.4|97183|97123.9|29
1650929060000|2022-04-25 23:24:20|97183.5|97133.5|97200.1|97125.5|97206.2|97137.6|97183.5|97120.8|40
1650929070000|2022-04-25 23:24:30|97200.3|97125.4|97197.6|97126.8|97206.2|97137.3|97187|97122|43
1650929080000|2022-04-25 23:24:40|97186.5|97136.5|97198.8|97124.4|97201.7|97136.5|97186.4|97124.1|34
1650929090000|2022-04-25 23:24:50|97199.1|97124.3|97186|97136|97199.3|97137.7|97184.6|97124.3|20
1650929100000|2022-04-25 23:25:00|97187.6|97137.6|97187.2|97137.2|97189.5|97139.5|97185.5|97135.5|27
1650929110000|2022-04-25 23:25:10|97186.2|97136.2|97199.4|97127.8|97200.7|97144.4|97184.8|97127.2|43
1650929120000|2022-04-25 23:25:20|97200|97126.6|97204.9|97127|97206.3|97128.6|97200|97126.2|23
1650929130000|2022-04-25 23:25:30|97204.8|97126.9|97203.1|97125.2|97204.8|97127.3|97199.7|97123.7|33
1650929140000|2022-04-25 23:25:40|97204.7|97124.7|97187.5|97137.5|97204.7|97140.7|97187.5|97124.5|13
1650929150000|2022-04-25 23:25:50|97188.3|97138.3|97189.2|97139.2|97189.3|97139.3|97188.1|97138.1|7
1650929160000|2022-04-25 23:26:00|97189|97139|97189.8|97139.8|97191.1|97141.1|97187.2|97137.2|25
1650929170000|2022-04-25 23:26:10|97189.3|97139.3|97202.9|97127.5|97205.5|97143.3|97187|97124.9|47
1650929180000|2022-04-25 23:26:20|97200.6|97127.7|97202.6|97124.7|97202.6|97128.3|97198.1|97124.4|25
1650929190000|2022-04-25 23:26:30|97202|97125.5|97198.5|97148.5|97209.4|97148.5|97197.4|97124.8|22
1650929200000|2022-04-25 23:26:40|97198.9|97148.9|97196.2|97146.2|97200.7|97150.7|97195.3|97145.3|22
1650929210000|2022-04-25 23:26:50|97195.6|97145.6|97195.5|97145.5|97200.3|97150.3|97193.9|97143.9|28
1650929220000|2022-04-25 23:27:00|97195.6|97145.6|97197.3|97147.3|97197.6|97147.6|97194.8|97144.8|28
1650929230000|2022-04-25 23:27:10|97197.4|97147.4|97195.6|97145.6|97209.9|97147.4|97194.4|97135|47
1650929240000|2022-04-25 23:27:20|97195.8|97145.8|97198.3|97123.3|97198.5|97146.5|97194.5|97122.9|26
1650929250000|2022-04-25 23:27:30|97200.2|97122.6|97196.9|97146.9|97209.2|97148.7|97196.4|97122.6|35
1650929260000|2022-04-25 23:27:40|97197.3|97147.3|97198.5|97148.5|97201|97151|97194.7|97144.7|28
1650929270000|2022-04-25 23:27:50|97199.2|97149.2|97196.3|97146.3|97200.2|97150.2|97195|97145|26
1650929280000|2022-04-25 23:28:00|97194.5|97144.5|97193.3|97143.3|97204.4|97145.9|97192.6|97131.8|27
1650929290000|2022-04-25 23:28:10|97194.1|97144.1|97204.5|97134.4|97205.6|97145.6|97193.6|97134.4|30
1650929300000|2022-04-25 23:28:20|97204.7|97134.6|97195.5|97145.5|97207|97146.4|97194.6|97134.6|21
1650929310000|2022-04-25 23:28:30|97195.6|97145.6|97195.9|97145.9|97197.5|97147.5|97192.6|97142.6|22
1650929320000|2022-04-25 23:28:40|97196.6|97146.6|97195.3|97145.3|97197|97147|97191.6|97141.6|27
1650929330000|2022-04-25 23:28:50|97195.8|97145.8|97195.6|97145.6|97198.8|97148.8|97186|97136|42
1650929340000|2022-04-25 23:29:00|97194.3|97144.3|97205.8|97135.2|97205.8|97147.6|97187.1|97123.9|48
1650929350000|2022-04-25 23:29:10|97195.7|97145.7|97195.7|97145.7|97205.8|97146.5|97195.1|97135|26
1650929360000|2022-04-25 23:29:20|97196.2|97146.2|97198.1|97148.1|97208.1|97148.1|97195.8|97134.7|20
1650929370000|2022-04-25 23:29:30|97198.2|97148.2|97197.2|97147.2|97198.2|97148.2|97195.6|97145.6|31
1650929380000|2022-04-25 23:29:40|97195.8|97145.8|97195.8|97145.8|97197.9|97147.9|97195.1|97145.1|14
1650929390000|2022-04-25 23:29:50|97195.7|97145.7|97197.6|97147.6|97209|97149.2|97194.8|97137.4|32
1650929400000|2022-04-25 23:30:00|97198.4|97148.4|97201.3|97151.3|97211.9|97151.4|97198.4|97128.5|43
1650929410000|2022-04-25 23:30:10|97200.3|97150.3|97211.6|97140.8|97213.3|97151.9|97200.1|97139.7|23
1650929420000|2022-04-25 23:30:20|97201.1|97151.1|97203.1|97153.1|97204.9|97154.9|97201|97151|31
1650929430000|2022-04-25 23:30:30|97202.8|97152.8|97205.6|97155.6|97205.6|97155.6|97202.3|97152.3|26
1650929440000|2022-04-25 23:30:40|97206.1|97156.1|97206.6|97156.6|97206.6|97156.6|97204.6|97154.6|22
1650929450000|2022-04-25 23:30:50|97206.3|97156.3|97205.7|97155.7|97206.4|97156.4|97204.8|97154.8|24
1650929460000|2022-04-25 23:31:00|97205.5|97155.5|97206.4|97156.4|97207|97157|97204|97154|33
1650929470000|2022-04-25 23:31:10|97206.8|97156.8|97203.5|97153.5|97208.4|97158.4|97203.2|97153.2|29
1650929480000|2022-04-25 23:31:20|97203.6|97153.6|97204|97154|97204.5|97154.5|97202.4|97152.4|21
1650929490000|2022-04-25 23:31:30|97204.8|97154.8|97205.2|97155.2|97207|97157|97203.2|97153.2|23
1650929500000|2022-04-25 23:31:40|97205.8|97155.8|97214.7|97144.5|97216.4|97157.2|97204.9|97143.1|16
1650929510000|2022-04-25 23:31:50|97204.7|97154.7|97206.8|97156.8|97207.1|97157.1|97204.7|97154.7|26
1650929520000|2022-04-25 23:32:00|97217.6|97146.6|97203.8|97153.8|97217.6|97156.9|97202.5|97142.5|39
1650929530000|2022-04-25 23:32:10|97203.7|97153.7|97202.4|97152.4|97206.8|97156.8|97201.7|97151.7|25
1650929540000|2022-04-25 23:32:20|97202.2|97152.2|97191|97141|97204.1|97154.1|97189.3|97139.3|41
1650929550000|2022-04-25 23:32:30|97190.8|97140.8|97208.8|97138.6|97208.8|97150.4|97189.1|97138.3|37
1650929560000|2022-04-25 23:32:40|97198.9|97148.9|97200.6|97150.6|97211.3|97151|97197.6|97135.1|28
1650929570000|2022-04-25 23:32:50|97200.1|97150.1|97205.8|97135|97208|97150.3|97196.1|97134.5|29
1650929580000|2022-04-25 23:33:00|97205|97133.4|97192.5|97142.5|97205|97142.5|97190.4|97129.6|26
1650929590000|2022-04-25 23:33:10|97192.7|97142.7|97196.7|97146.7|97203.4|97153.4|97192.1|97142.1|36
1650929600000|2022-04-25 23:33:20|97197.2|97147.2|97195.3|97145.3|97198.4|97148.4|97194.6|97144.6|30
1650929610000|2022-04-25 23:33:30|97195.5|97145.5|97212.3|97140.3|97212.3|97150.5|97195.5|97138|21
1650929620000|2022-04-25 23:33:40|97212.1|97141.1|97184.1|97134.1|97212.1|97150.9|97184.1|97119.2|56
1650929630000|2022-04-25 23:33:50|97183.4|97133.4|97198.7|97126.8|97200.3|97137.5|97183.3|97123.2|45
1650929640000|2022-04-25 23:34:00|97199.6|97126.9|97203.9|97130.3|97205.8|97133.4|97199.2|97126.9|46
1650929650000|2022-04-25 23:34:10|97204|97130.6|97188.9|97138.9|97205.8|97140.9|97187.2|97129.3|49
1650929660000|2022-04-25 23:34:20|97188.7|97138.7|97191.3|97141.3|97192.3|97142.3|97188.7|97138.7|33
1650929670000|2022-04-25 23:34:30|97191.4|97141.4|97189.9|97139.9|97191.4|97141.4|97189.7|97139.7|27
1650929680000|2022-04-25 23:34:40|97191.5|97141.5|97201|97128.7|97201|97141.7|97190|97127.2|23
1650929690000|2022-04-25 23:34:50|97189.6|97139.6|97199|97125.8|97201.7|97139.9|97189.6|97123.8|38
1650929700000|2022-04-25 23:35:00|97197.9|97126.7|97193.6|97120.2|97199.8|97137.6|97187.6|97118.7|46
1650929710000|2022-04-25 23:35:10|97194|97119.6|97179.8|97129.8|97194.6|97131.5|97179.1|97119.2|37
1650929720000|2022-04-25 23:35:20|97179.9|97129.9|97180|97130|97184.4|97134.4|97179|97129|40
1650929730000|2022-04-25 23:35:30|97180.8|97130.8|97187.5|97115.2|97188.5|97130.8|97173.2|97114.6|40
1650929740000|2022-04-25 23:35:40|97187.6|97113.5|97187.3|97113.7|97192.1|97128|97176.7|97113.3|37
1650929750000|2022-04-25 23:35:50|97187.2|97114.3|97189|97113.5|97190|97115.3|97187|97112.1|35
1650929760000|2022-04-25 23:36:00|97188.7|97113.7|97172.3|97122.3|97189|97123.5|97172.3|97112.1|34
1650929770000|2022-04-25 23:36:10|97172.7|97122.7|97174.3|97124.3|97174.6|97124.6|97172.1|97122.1|28
1650929780000|2022-04-25 23:36:20|97173.6|97123.6|97173.3|97123.3|97174.7|97124.7|97172.2|97122.2|28
1650929790000|2022-04-25 23:36:30|97174.7|97124.7|97188.5|97112.9|97193.8|97129.3|97174.7|97112.2|39
1650929800000|2022-04-25 23:36:40|97187.1|97112.6|97191.9|97115.4|97192.7|97115.7|97185.5|97111.4|35
1650929810000|2022-04-25 23:36:50|97191.7|97114.5|97189.4|97114.9|97192.8|97115.6|97189.4|97113.8|18
1650929820000|2022-04-25 23:37:00|97192.9|97114.7|97175.2|97125.2|97192.9|97127.4|97175.2|97114.7|21
1650929830000|2022-04-25 23:37:10|97175|97125|97171.7|97121.7|97180.4|97125|97167.8|97109.6|34
1650929840000|2022-04-25 23:37:20|97171.2|97121.2|97185.8|97104|97187.2|97123.7|97170.2|97102.4|34
1650929850000|2022-04-25 23:37:30|97184|97105.8|97184.4|97108.5|97187.3|97110.3|97181.3|97103.6|41
1650929860000|2022-04-25 23:37:40|97183.1|97108.7|97184.4|97103.6|97187.7|97111.7|97181.2|97103.5|40
1650929870000|2022-04-25 23:37:50|97184.6|97103.8|97169.8|97119.8|97185.2|97120.8|97169.8|97103.8|33
1650929880000|2022-04-25 23:38:00|97169.5|97119.5|97162.6|97112.6|97171.7|97119.5|97158.8|97101|48
1650929890000|2022-04-25 23:38:10|97162.1|97112.1|97156.1|97106.1|97162.4|97112.4|97155.5|97105.5|40
1650929900000|2022-04-25 23:38:20|97156|97106|97170.6|97097.5|97173.5|97109.5|97154.8|97093.3|29
1650929910000|2022-04-25 23:38:30|97173.1|97096.9|97176.7|97106.6|97177.3|97106.6|97172.9|97096.9|33
1650929920000|2022-04-25 23:38:40|97166.9|97116.9|97165.2|97115.2|97179.5|97118.1|97165.1|97105.5|28
1650929930000|2022-04-25 23:38:50|97174.6|97104.4|97166.6|97116.6|97175.2|97117.2|97164.1|97104.3|25
1650929940000|2022-04-25 23:39:00|97165|97115|97165|97115|97169.4|97119.4|97162.9|97112.9|39
1650929950000|2022-04-25 23:39:10|97165.7|97115.7|97177.5|97105.2|97177.5|97118.3|97163.1|97101.6|27
1650929960000|2022-04-25 23:39:20|97178.2|97104.7|97176|97103.5|97178.3|97117.1|97164.9|97103.4|28
1650929970000|2022-04-25 23:39:30|97176.2|97103.8|97163.2|97090|97177.8|97117.1|97160|97086|42
1650929980000|2022-04-25 23:39:40|97162.2|97089.5|97166.3|97116.3|97180.3|97117.3|97162.1|97087.9|36
1650929990000|2022-04-25 23:39:50|97165.1|97115.1|97162|97112|97178.6|97116.8|97160.1|97098.7|37
1650930000000|2022-04-25 23:40:00|97161.6|97111.6|97167.5|97094.9|97168.8|97111.6|97156.1|97094|28
1650930010000|2022-04-25 23:40:10|97165.8|97095.8|97158.9|97108.9|97167.4|97109.1|97155.7|97095.3|18
1650930020000|2022-04-25 23:40:20|97158.8|97108.8|97158.2|97108.2|97161.7|97111.7|97157.7|97107.7|42
1650930030000|2022-04-25 23:40:30|97159|97109|97155.8|97105.8|97159.5|97109.5|97155.8|97105.8|34
1650930040000|2022-04-25 23:40:40|97155.4|97105.4|97165.3|97115.3|97180.6|97117.4|97155.4|97100.6|42
1650930050000|2022-04-25 23:40:50|97165.9|97115.9|97166.6|97116.6|97178.9|97117.6|97165.7|97106.3|26
1650930060000|2022-04-25 23:41:00|97167|97117|97168.8|97118.8|97169.1|97119.1|97166.7|97116.7|20
1650930070000|2022-04-25 23:41:10|97169.1|97119.1|97169|97119|97177.1|97120.5|97165.1|97106.5|32
1650930080000|2022-04-25 23:41:20|97168|97118|97167.7|97117.7|97168.8|97118.8|97166.5|97116.5|31
1650930090000|2022-04-25 23:41:30|97168.4|97118.4|97166.8|97116.8|97168.7|97118.7|97166.4|97116.4|25
1650930100000|2022-04-25 23:41:40|97166.7|97116.7|97169|97119|97169.3|97119.3|97166.3|97116.3|36
1650930110000|2022-04-25 23:41:50|97168.9|97118.9|97169.4|97119.4|97170.7|97120.7|97168.9|97118.9|18
1650930120000|2022-04-25 23:42:00|97169.2|97119.2|97166.2|97116.2|97169.2|97119.2|97164.7|97114.7|34
1650930130000|2022-04-25 23:42:10|97166.9|97116.9|97167.5|97117.5|97170.1|97120.1|97165.8|97115.8|26
1650930140000|2022-04-25 23:42:20|97168|97118|97168.3|97118.3|97170.9|97120.9|97166.9|97116.9|35
1650930150000|2022-04-25 23:42:30|97168|97118|97169.9|97119.9|97170.7|97120.7|97166.6|97116.6|39
1650930160000|2022-04-25 23:42:40|97170.1|97120.1|97169.3|97119.3|97171.1|97121.1|97168.2|97118.2|25
1650930170000|2022-04-25 23:42:50|97169.4|97119.4|97163.2|97113.2|97171.5|97119.5|97161.2|97101.2|35
1650930180000|2022-04-25 23:43:00|97163.8|97113.8|97160|97110|97164.4|97114.4|97157.8|97107.8|27
1650930190000|2022-04-25 23:43:10|97158.8|97108.8|97155.7|97105.7|97160.1|97110.1|97150.3|97100.3|52
1650930200000|2022-04-25 23:43:20|97156.2|97106.2|97155.9|97105.9|97166.1|97108.1|97155.1|97095.5|40
1650930210000|2022-04-25 23:43:30|97155.7|97105.7|97162.6|97089.1|97166.3|97105.7|97151.8|97089.1|33
1650930220000|2022-04-25 23:43:40|97163|97090.3|97163.1|97091.4|97163.8|97104.2|97151.2|97088.7|37
1650930230000|2022-04-25 23:43:50|97163.4|97091.6|97154.8|97104.8|97163.6|97105.1|97153.3|97091.6|25
1650930240000|2022-04-25 23:44:00|97154.5|97104.5|97156.3|97106.3|97158.5|97108.5|97154.3|97104.3|32
1650930250000|2022-04-25 23:44:10|97156.4|97106.4|97157.3|97107.3|97158.3|97108.3|97156.2|97106.2|19
1650930260000|2022-04-25 23:44:20|97157.4|97107.4|97157.4|97107.4|97158.7|97108.7|97156.8|97106.8|19
1650930270000|2022-04-25 23:44:30|97157.3|97107.3|97168.7|97096.5|97168.7|97107.9|97156.5|97096.5|27
1650930280000|2022-04-25 23:44:40|97169.5|97095.6|97156|97106|97169.9|97107.6|97155.7|97095.6|23
1650930290000|2022-04-25 23:44:50|97154.3|97104.3|97155.4|97105.4|97156.7|97106.7|97154.3|97104.3|15
1650930300000|2022-04-25 23:45:00|97155.3|97105.3|97158|97108|97159.7|97109.7|97155.2|97105.2|47
1650930310000|2022-04-25 23:45:10|97156.8|97106.8|97164.6|97093.2|97167.3|97112.3|97154.7|97090.6|42
1650930320000|2022-04-25 23:45:20|97166.8|97091.3|97154|97104|97166.8|97104.3|97153.7|97088.3|30
1650930330000|2022-04-25 23:45:30|97152.7|97102.7|97161.6|97090.4|97164|97102.7|97150.8|97090.2|33
1650930340000|2022-04-25 23:45:40|97161.3|97090.5|97151.8|97101.8|97163.8|97103|97151|97088.6|42
1650930350000|2022-04-25 23:45:50|97151.9|97101.9|97152|97102|97153.1|97103.1|97151|97101|28
1650930360000|2022-04-25 23:46:00|97154.9|97104.9|97156.1|97106.1|97157.3|97107.3|97154.2|97104.2|37
1650930370000|2022-04-25 23:46:10|97156.2|97106.2|97169.9|97096.2|97170.9|97108.8|97156.2|97091.7|50
1650930380000|2022-04-25 23:46:20|97167.9|97097.5|97167|97096.3|97169.9|97107.6|97156.3|97091.1|42
1650930390000|2022-04-25 23:46:30|97154.6|97104.6|97155.5|97105.5|97165.6|97105.8|97154.4|97094.2|20
1650930400000|2022-04-25 23:46:40|97155.4|97105.4|97154.6|97104.6|97165.9|97105.5|97154.2|97094.7|16
1650930410000|2022-04-25 23:46:50|97155.6|97105.6|97153.2|97103.2|97156|97106|97152.3|97102.3|18
1650930420000|2022-04-25 23:47:00|97153.4|97103.4|97155.9|97105.9|97168.2|97112.3|97152.4|97094.7|44
1650930430000|2022-04-25 23:47:10|97168|97094.7|97155.2|97105.2|97168.8|97107.9|97153.2|97091.8|35
1650930440000|2022-04-25 23:47:20|97166.7|97094.1|97161.8|97088.6|97167.7|97106.5|97152.3|97087.7|36
1650930450000|2022-04-25 23:47:30|97161.6|97089|97151.1|97101.1|97163.8|97102.5|97151.1|97085.6|46
1650930460000|2022-04-25 23:47:40|97151.8|97101.8|97149.2|97099.2|97152.3|97102.3|97148.9|97098.9|39
1650930470000|2022-04-25 23:47:50|97148.6|97098.6|97149.3|97099.3|97150.8|97100.8|97147.6|97097.6|32
1650930480000|2022-04-25 23:48:00|97150|97100|97150.8|97100.8|97165.8|97103.2|97147.6|97087.2|34
1650930490000|2022-04-25 23:48:10|97162.2|97089.4|97161.2|97089|97162.9|97101|97149.4|97088.1|23
1650930500000|2022-04-25 23:48:20|97149.9|97099.9|97163.3|97085.4|97163.3|97100|97149.9|97083.8|33
1650930510000|2022-04-25 23:48:30|97163.2|97086.9|97153.8|97103.8|97166.7|97107.9|97153.3|97086.9|44
1650930520000|2022-04-25 23:48:40|97153.9|97103.9|97151.5|97101.5|97157.4|97107.4|97146.7|97096.7|44
1650930530000|2022-04-25 23:48:50|97151.7|97101.7|97161.6|97091.5|97162.5|97104.3|97150.2|97088.8|44
1650930540000|2022-04-25 23:49:00|97163.4|97089.3|97163.8|97090.8|97164.5|97091.5|97160.7|97086.8|45
1650930550000|2022-04-25 23:49:10|97163.7|97090.7|97161.5|97091.2|97166.4|97101.7|97151.5|97088.4|59
1650930560000|2022-04-25 23:49:20|97161.6|97090.4|97160.3|97088.7|97163.2|97101.5|97149.1|97082.3|57
1650930570000|2022-04-25 23:49:30|97161.7|97086.8|97154.8|97081.4|97161.7|97098.3|97148.3|97078.6|64
1650930580000|2022-04-25 23:49:40|97153.4|97082.8|97159.3|97085.7|97159.3|97086.5|97153.4|97080.5|48
1650930590000|2022-04-25 23:49:50|97159.8|97084.3|97147.1|97097.1|97162.3|97099.2|97145.5|97084.3|47
1650930600000|2022-04-25 23:50:00|97147.9|97097.9|97151.3|97101.3|97161.1|97105|97147.9|97089.6|55
1650930610000|2022-04-25 23:50:10|97151|97101|97162.5|97092|97163.7|97103.3|97149.6|97091.3|53
1650930620000|2022-04-25 23:50:20|97162.6|97102.7|97151.6|97101.6|97167.2|97103.8|97151.6|97087.5|40
1650930630000|2022-04-25 23:50:30|97162.3|97092.2|97171.8|97099.9|97172.4|97105.6|97153.9|97091|55
1650930640000|2022-04-25 23:50:40|97171.9|97100.1|97158.9|97108.9|97173|97111.1|97158.8|97096.6|49
1650930650000|2022-04-25 23:50:50|97160.2|97110.2|97161.8|97111.8|97162.1|97112.1|97157.8|97107.8|34
1650930660000|2022-04-25 23:51:00|97161.5|97111.5|97152|97102|97161.5|97111.5|97151.2|97101.2|41
1650930670000|2022-04-25 23:51:10|97151.9|97101.9|97165.3|97093.4|97166.7|97104.4|97150.8|97086.7|44
1650930680000|2022-04-25 23:51:20|97164.9|97103.4|97161.1|97089.1|97167.4|97104.5|97149.6|97088.2|45
1650930690000|2022-04-25 23:51:30|97162.9|97089.3|97164.4|97091.8|97166.1|97103.3|97153.3|97088.9|42
1650930700000|2022-04-25 23:51:40|97164.3|97092.6|97154.7|97104.7|97165.9|97106.2|97154.1|97091.7|37
1650930710000|2022-04-25 23:51:50|97155|97105|97156.4|97106.4|97158.6|97108.6|97151.3|97101.3|56
1650930720000|2022-04-25 23:52:00|97156.5|97106.5|97157.8|97107.8|97158.9|97108.9|97153.6|97103.6|48
1650930730000|2022-04-25 23:52:10|97156.8|97106.8|97155.5|97105.5|97167.3|97107.2|97154.8|97096.2|25
1650930740000|2022-04-25 23:52:20|97165.7|97095.5|97158.1|97108.1|97165.7|97108.6|97155.4|97095.5|31
1650930750000|2022-04-25 23:52:30|97158.3|97108.3|97157.6|97107.6|97159.6|97109.6|97157.6|97107.6|31
1650930760000|2022-04-25 23:52:40|97157.2|97107.2|97153.8|97103.8|97159.5|97109.5|97151.2|97101.2|34
1650930770000|2022-04-25 23:52:50|97157.8|97107.8|97159.7|97109.7|97161.4|97111.4|97155.3|97105.3|43
1650930780000|2022-04-25 23:53:00|97159.6|97109.6|97154|97104|97167.1|97109.6|97149.4|97086.3|51
1650930790000|2022-04-25 23:53:10|97154.2|97104.2|97163.7|97090.7|97165.5|97104.2|97154.2|97088.1|46
1650930800000|2022-04-25 23:53:20|97163.6|97090.6|97164.7|97092.5|97166.1|97093.8|97162.3|97087|34
1650930810000|2022-04-25 23:53:30|97164.6|97092.2|97155.1|97105.1|97167.8|97108.3|97153.6|97092.2|28
1650930820000|2022-04-25 23:53:40|97155.8|97105.8|97154.5|97104.5|97158.4|97108.4|97152.4|97102.4|40
1650930830000|2022-04-25 23:53:50|97154|97104|97155.1|97105.1|97165.2|97106.2|97153.6|97094.7|40
1650930840000|2022-04-25 23:54:00|97154.8|97104.8|97152.6|97102.6|97164.3|97104.8|97151|97089.3|34
1650930850000|2022-04-25 23:54:10|97152.3|97102.3|97160.7|97088.5|97164.2|97104.7|97150.2|97085.4|52
1650930860000|2022-04-25 23:54:20|97160.6|97088.3|97150.4|97100.4|97161.9|97101.1|97150.4|97086.8|41
1650930870000|2022-04-25 23:54:30|97150.2|97100.2|97154.4|97104.4|97156|97106|97150.2|97100.2|26
1650930880000|2022-04-25 23:54:40|97154.3|97104.3|97155.9|97105.9|97156.8|97106.8|97153.2|97103.2|45
1650930890000|2022-04-25 23:54:50|97156.1|97106.1|97163.5|97092.2|97171.4|97110|97153.3|97092.2|47
1650930900000|2022-04-25 23:55:00|97164.2|97091.6|97169.5|97096.2|97170.6|97107|97156.9|97091.6|47
1650930910000|2022-04-25 23:55:10|97168.9|97095|97171.8|97098.3|97171.8|97108.8|97158.2|97093.8|42
1650930920000|2022-04-25 23:55:20|97171.9|97099.6|97157.5|97107.5|97173.7|97110.5|97156.8|97095.5|40
1650930930000|2022-04-25 23:55:30|97159.5|97109.5|97157.8|97107.8|97160.5|97110.5|97155.6|97105.6|39
1650930940000|2022-04-25 23:55:40|97158.2|97108.2|97159.7|97109.7|97162.9|97112.9|97157.2|97107.2|48
1650930950000|2022-04-25 23:55:50|97160.3|97110.3|97148|97098|97171.6|97111.6|97147.3|97086.6|45
1650930960000|2022-04-25 23:56:00|97148.9|97098.9|97170.7|97098.7|97170.7|97109.5|97148.4|97088.6|41
1650930970000|2022-04-25 23:56:10|97170.8|97099.1|97172|97099|97173.3|97110|97157.6|97095.5|37
1650930980000|2022-04-25 23:56:20|97170.9|97098.1|97160.4|97110.4|97170.9|97110.4|97158.5|97094.7|38
1650930990000|2022-04-25 23:56:30|97160.3|97110.3|97162.9|97112.9|97172.8|97113|97160.3|97098.5|36
1650931000000|2022-04-25 23:56:40|97173.9|97102.4|97167.5|97117.5|97173.9|97118.4|97163.1|97101.5|32
1650931010000|2022-04-25 23:56:50|97166.7|97116.7|97161.1|97111.1|97166.7|97116.7|97158.8|97108.8|45
1650931020000|2022-04-25 23:57:00|97161|97111|97163.1|97092.5|97163.7|97111|97149.4|97089.1|55
1650931030000|2022-04-25 23:57:10|97152.2|97102.2|97162.2|97090.7|97166.5|97104.1|97151.6|97089.8|57
1650931040000|2022-04-25 23:57:20|97163|97091|97163.7|97090.4|97164.6|97091.7|97162.1|97089.2|36
1650931050000|2022-04-25 23:57:30|97163.8|97090.5|97153.5|97103.5|97165.7|97105.7|97153|97090.5|42
1650931060000|2022-04-25 23:57:40|97155.4|97105.4|97154|97104|97156.6|97106.6|97150.7|97100.7|43
1650931070000|2022-04-25 23:57:50|97153.8|97103.8|97153.5|97103.5|97154|97104|97150.9|97100.9|35
1650931080000|2022-04-25 23:58:00|97152.9|97102.9|97165.4|97094.2|97166.8|97104.4|97152.4|97087.5|50
1650931090000|2022-04-25 23:58:10|97165.1|97093.9|97155.6|97105.6|97168.4|97105.8|97154.8|97092.8|60
1650931100000|2022-04-25 23:58:20|97167.1|97096.2|97166.8|97095.8|97167.5|97105.4|97155.4|97090.6|48
1650931110000|2022-04-25 23:58:30|97167.1|97095.6|97155.9|97105.9|97167.1|97107|97155|97095.2|34
1650931120000|2022-04-25 23:58:40|97154.9|97104.9|97152.6|97102.6|97156|97106|97151.3|97101.3|22
1650931130000|2022-04-25 23:58:50|97154|97104|97165.9|97095.4|97165.9|97105.2|97152.9|97094.7|40
1650931140000|2022-04-25 23:59:00|97166|97095.3|97153.7|97103.7|97167.9|97106.8|97153.7|97092.5|51
1650931150000|2022-04-25 23:59:10|97153.5|97103.5|97165.9|97094.8|97167|97103.5|97153.5|97088.7|44
1650931160000|2022-04-25 23:59:20|97165.3|97094.4|97154.9|97104.9|97167.1|97105.5|97154.8|97094.1|24
1650931170000|2022-04-25 23:59:30|97154.8|97104.8|97160.9|97110.9|97162.7|97112.7|97154.8|97104.8|33
1650931180000|2022-04-25 23:59:40|97161.3|97111.3|97163.5|97113.5|97164.1|97114.1|97160.2|97110.2|32
1650931190000|2022-04-25 23:59:50|97163|97113|97161.4|97111.4|97172|97113.7|97160|97099.5|12
1650931200000|2022-04-26 00:00:00|97160|97110|97161.1|97111.1|97176.7|97116.2|97160|97104.3|61
1650931210000|2022-04-26 00:00:10|97160.9|97110.9|97158.6|97108.6|97173.7|97114.6|97157.8|97102.9|56
1650931220000|2022-04-26 00:00:20|97158.1|97108.1|97156.7|97106.7|97161.6|97111.6|97154.5|97104.5|44
1650931230000|2022-04-26 00:00:30|97156.6|97106.6|97158.3|97108.3|97159.9|97109.9|97156.4|97106.4|43
1650931240000|2022-04-26 00:00:40|97159|97109|97159.3|97109.3|97162.1|97112.1|97158.3|97108.3|49
1650931250000|2022-04-26 00:00:50|97159.2|97109.2|97163|97113|97174.3|97114.8|97158.5|97104|53
1650931260000|2022-04-26 00:01:00|97164.3|97114.3|97145|97095|97164.3|97114.3|97144.5|97088.2|59
1650931270000|2022-04-26 00:01:10|97144.7|97094.7|97150.8|97100.8|97164.1|97107.6|97144.5|97087.8|49
1650931280000|2022-04-26 00:01:20|97150.7|97100.7|97161.2|97090.5|97163.4|97103.5|97147.4|97087|50
1650931290000|2022-04-26 00:01:30|97151|97101|97146.3|97096.3|97155.7|97101|97143.5|97085.5|45
1650931300000|2022-04-26 00:01:40|97145.7|97095.7|97149.8|97099.8|97155.6|97099.9|97145.1|97085.1|56
1650931310000|2022-04-26 00:01:50|97149.3|97099.3|97148.5|97098.5|97151.6|97101.6|97146.6|97096.6|53
1650931320000|2022-04-26 00:02:00|97148|97098|97146.7|97096.7|97151.7|97101.7|97144.7|97094.7|47
1650931330000|2022-04-26 00:02:10|97147|97097|97150.4|97078.2|97150.8|97097.4|97139.2|97078.2|49
1650931340000|2022-04-26 00:02:20|97140|97078.4|97153.4|97079.7|97158.2|97095|97140|97077|54
1650931350000|2022-04-26 00:02:30|97153.5|97080.1|97152|97081.3|97154.8|97092.7|97140.9|97077.6|51
1650931360000|2022-04-26 00:02:40|97151.8|97081.1|97160.6|97089.4|97165|97100|97141.2|97079.6|65
1650931370000|2022-04-26 00:02:50|97162.5|97088.7|97158.9|97087|97162.5|97097.9|97144.3|97081.6|62
1650931380000|2022-04-26 00:03:00|97158.8|97086.9|97158|97086.2|97164.6|97098.4|97143.3|97077.7|70
1650931390000|2022-04-26 00:03:10|97146.6|97096.6|97159.7|97089.5|97161.4|97098|97146.5|97084.4|58
1650931400000|2022-04-26 00:03:20|97160.7|97088.2|97157.4|97085.9|97162.5|97100.7|97147.6|97085.3|53
1650931410000|2022-04-26 00:03:30|97157.1|97086.5|97157.5|97083|97172.4|97110.7|97143.1|97082.4|55
1650931420000|2022-04-26 00:03:40|97155.2|97083.4|97160.9|97087.2|97161.5|97097.5|97144.3|97081.9|58
1650931430000|2022-04-26 00:03:50|97160.3|97087.1|97175.9|97097.1|97175.9|97112.2|97155.9|97086.3|60
1650931440000|2022-04-26 00:04:00|97160.8|97110.8|97158.4|97108.4|97169|97110.8|97153.3|97094.7|53
1650931450000|2022-04-26 00:04:10|97158.5|97108.5|97148.2|97098.2|97168.8|97109.3|97146.2|97096.2|46
1650931460000|2022-04-26 00:04:20|97147.9|97097.9|97154.8|97104.8|97157.6|97107.6|97147.9|97097.9|51
1650931470000|2022-04-26 00:04:30|97154.9|97104.9|97165.2|97094.6|97165.6|97104.9|97146.3|97087.5|57
1650931480000|2022-04-26 00:04:40|97165.3|97094.5|97149.7|97099.7|97165.3|97104.6|97148.2|97090.3|58
1650931490000|2022-04-26 00:04:50|97149.1|97099.1|97147.5|97097.5|97150.8|97100.8|97146.9|97096.9|47
1650931500000|2022-04-26 00:05:00|97148.2|97098.2|97147.5|97097.5|97154.3|97104.3|97147.5|97097.5|54
1650931510000|2022-04-26 00:05:10|97147.8|97097.8|97159.8|97089.2|97159.8|97100.9|97146.8|97086.5|56
1650931520000|2022-04-26 00:05:20|97159.7|97089.1|97149.8|97099.8|97160.1|97101.8|97147.8|97088.5|40
1650931530000|2022-04-26 00:05:30|97149.4|97099.4|97150|97100|97159.7|97101.7|97148.3|97089|41
1650931540000|2022-04-26 00:05:40|97151.3|97101.3|97148.3|97098.3|97153.6|97103.6|97145.5|97095.5|52
1650931550000|2022-04-26 00:05:50|97148.4|97098.4|97151.1|97101.1|97155.3|97105.3|97146.6|97096.6|41
1650931560000|2022-04-26 00:06:00|97151.6|97101.6|97154.2|97104.2|97155.1|97105.1|97150.2|97100.2|40
1650931570000|2022-04-26 00:06:10|97154.3|97104.3|97165.9|97094|97166.1|97106.2|97142.6|97092.6|62
1650931580000|2022-04-26 00:06:20|97153.6|97103.6|97156.5|97106.5|97166.1|97106.5|97153.2|97093.4|45
1650931590000|2022-04-26 00:06:30|97156.4|97106.4|97153.5|97103.5|97163.9|97106.4|97151.7|97093.5|44
1650931600000|2022-04-26 00:06:40|97153.6|97103.6|97155.1|97105.1|97155.2|97105.2|97152.5|97102.5|22
1650931610000|2022-04-26 00:06:50|97154.8|97104.8|97148|97098|97155.5|97105.5|97144.4|97094.4|34
1650931620000|2022-04-26 00:07:00|97147.8|97097.8|97157.3|97085.8|97159.2|97097.8|97141.2|97079.8|64
1650931630000|2022-04-26 00:07:10|97158|97085.6|97156.3|97085.5|97158|97096.8|97145.5|97082.9|42
1650931640000|2022-04-26 00:07:20|97156.6|97086.1|97148.4|97098.4|97161.4|97099.8|97145.9|97085.3|51
1650931650000|2022-04-26 00:07:30|97148.6|97098.6|97151.4|97101.4|97153.3|97103.3|97146.8|97096.8|43
1650931660000|2022-04-26 00:07:40|97162.2|97091.3|97150.6|97100.6|97164.5|97104|97149.6|97088.4|48
1650931670000|2022-04-26 00:07:50|97150.3|97100.3|97151.2|97101.2|97163.3|97102.9|97150|97088.7|39
1650931680000|2022-04-26 00:08:00|97150.9|97100.9|97148.1|97098.1|97159.7|97100.9|97145.4|97086.1|43
1650931690000|2022-04-26 00:08:10|97147.6|97097.6|97147.8|97097.8|97150.5|97100.5|97146.6|97096.6|47
1650931700000|2022-04-26 00:08:20|97148|97098|97148.1|97098.1|97148.5|97098.5|97147.3|97097.3|27
1650931710000|2022-04-26 00:08:30|97148.2|97098.2|97149.6|97077.4|97152.5|97102.5|97133.5|97073.3|61
1650931720000|2022-04-26 00:08:40|97149.5|97077.3|97142.3|97092.3|97158.4|97096.7|97136.2|97076.2|57
1650931730000|2022-04-26 00:08:50|97138.9|97088.9|97146.3|97096.3|97156.5|97096.3|97133.5|97070.8|74
1650931740000|2022-04-26 00:09:00|97146.4|97096.4|97150.6|97079.2|97154.7|97096.4|97140.5|97079.2|57
1650931750000|2022-04-26 00:09:10|97149.9|97078.6|97153.6|97081.6|97153.7|97092.3|97139.6|97078.5|51
1650931760000|2022-04-26 00:09:20|97153.5|97081.5|97146|97096|97154.6|97096|97140.1|97080|42
1650931770000|2022-04-26 00:09:30|97144.6|97094.6|97145.8|97095.8|97156.8|97098|97142.5|97085.3|48
1650931780000|2022-04-26 00:09:40|97145.1|97095.1|97165.5|97115.5|97191.1|97119.7|97145.1|97095.1|42
1650931790000|2022-04-26 00:09:50|97167.3|97117.3|97166.5|97116.5|97175.1|97125.1|97165.4|97115.4|41
1650931800000|2022-04-26 00:10:00|97178.6|97106.9|97162.8|97112.8|97186.2|97118.2|97159.6|97093.6|61
1650931810000|2022-04-26 00:10:10|97162.4|97112.4|97167|97092.3|97175.9|97112.4|97150.9|97089.9|60
1650931820000|2022-04-26 00:10:20|97166.9|97092.5|97169.5|97096.2|97169.9|97106.2|97156.2|97091.2|49
1650931830000|2022-04-26 00:10:30|97169.7|97096.3|97164.3|97114.3|97180.4|97115.1|97156.2|97096.3|56
1650931840000|2022-04-26 00:10:40|97174.4|97104.1|97163.2|97113.2|97178.7|97116.7|97163.1|97102.9|62
1650931850000|2022-04-26 00:10:50|97165.5|97115.5|97175.9|97105.8|97176.3|97116|97159.9|97102.2|45
1650931860000|2022-04-26 00:11:00|97166.1|97116.1|97163.1|97113.1|97175.1|97116.1|97162|97103.8|51
1650931870000|2022-04-26 00:11:10|97163.6|97113.6|97163.2|97113.2|97165.3|97115.3|97163.2|97113.2|33
1650931880000|2022-04-26 00:11:20|97165.1|97115.1|97179.5|97106.7|97192|97117|97159.5|97097.2|64
1650931890000|2022-04-26 00:11:30|97188.2|97100.8|97166.4|97116.4|97188.2|97117.3|97162.6|97099.1|47
1650931900000|2022-04-26 00:11:40|97166|97116|97172.8|97100.6|97180.1|97117.5|97164.2|97100.4|47
1650931910000|2022-04-26 00:11:50|97173.7|97100.7|97161.5|97111.5|97174.3|97113.9|97161.5|97100.5|32
1650931920000|2022-04-26 00:12:00|97161.9|97111.9|97167.3|97117.3|97174.1|97117.8|97161.9|97103.3|37
1650931930000|2022-04-26 00:12:10|97168.9|97118.9|97164.6|97114.6|97169.2|97119.2|97164.4|97114.4|38
1650931940000|2022-04-26 00:12:20|97165.5|97115.5|97162.5|97112.5|97177.7|97118.2|97160|97106.1|48
1650931950000|2022-04-26 00:12:30|97163.7|97113.7|97166.4|97116.4|97167.3|97117.3|97162.1|97112.1|44
1650931960000|2022-04-26 00:12:40|97166.5|97116.5|97165.7|97115.7|97200.5|97118.8|97163|97099.8|61
1650931970000|2022-04-26 00:12:50|97178.4|97104.4|97163.9|97113.9|97179.2|97117.1|97163.5|97103.5|49
1650931980000|2022-04-26 00:13:00|97163.7|97113.7|97159|97109|97191.6|97120.2|97157.8|97091.6|68
1650931990000|2022-04-26 00:13:10|97159.3|97109.3|97171.5|97099|97175.7|97110.4|97157|97093.1|43
1650932000000|2022-04-26 00:13:20|97169.7|97099.2|97165.4|97115.4|97173.4|97116.7|97163.9|97093.2|31
1650932010000|2022-04-26 00:13:30|97166.2|97116.2|97168.2|97118.2|97178.9|97119.6|97164.7|97106.9|52
1650932020000|2022-04-26 00:13:40|97169.1|97119.1|97169.3|97119.3|97169.8|97119.8|97165.6|97115.6|31
1650932030000|2022-04-26 00:13:50|97169.2|97119.2|97159.1|97109.1|97170.4|97120.4|97157.4|97107.4|26
1650932040000|2022-04-26 00:14:00|97159.2|97109.2|97166.1|97116.1|97181.7|97120|97157.8|97107|49
1650932050000|2022-04-26 00:14:10|97165.7|97115.7|97161.5|97111.5|97167.8|97117.8|97161.2|97111.2|43
1650932060000|2022-04-26 00:14:20|97162.1|97112.1|97160.5|97110.5|97162.7|97112.7|97159.8|97109.8|32
1650932070000|2022-04-26 00:14:30|97159.8|97109.8|97159.1|97109.1|97160.7|97110.7|97157.8|97107.8|29
1650932080000|2022-04-26 00:14:40|97159.9|97109.9|97160.6|97110.6|97162.9|97112.9|97156.9|97106.9|36
1650932090000|2022-04-26 00:14:50|97161.1|97111.1|97164.5|97114.5|97164.6|97114.6|97156.6|97106.6|39
1650932100000|2022-04-26 00:15:00|97164.7|97114.7|97163.4|97113.4|97165.9|97115.9|97160.8|97110.8|48
1650932110000|2022-04-26 00:15:10|97163.5|97113.5|97162.7|97112.7|97163.7|97113.7|97158.9|97108.9|38
1650932120000|2022-04-26 00:15:20|97162.5|97112.5|97162.8|97112.8|97163.1|97113.1|97161.3|97111.3|19
1650932130000|2022-04-26 00:15:30|97163.3|97113.3|97163.9|97113.9|97164.5|97114.5|97161.7|97111.7|26
1650932140000|2022-04-26 00:15:40|97162.9|97112.9|97161.7|97111.7|97164.5|97114.5|97160.4|97110.4|26
1650932150000|2022-04-26 00:15:50|97161.9|97111.9|97161.9|97111.9|97174.9|97116.3|97155.7|97102|48
1650932160000|2022-04-26 00:16:00|97162.4|97112.4|97160.1|97110.1|97175.6|97113.8|97156.7|97102.3|55
1650932170000|2022-04-26 00:16:10|97160.4|97110.4|97165.2|97115.2|97178.7|97116.2|97160.4|97103.5|51
1650932180000|2022-04-26 00:16:20|97164.8|97114.8|97165.3|97115.3|97166.6|97116.6|97161.6|97111.6|41
1650932190000|2022-04-26 00:16:30|97165.8|97115.8|97157.7|97107.7|97165.8|97115.8|97157.4|97107.4|54
1650932200000|2022-04-26 00:16:40|97157.4|97107.4|97160.9|97110.9|97172.9|97122.2|97157.4|97100.9|55
1650932210000|2022-04-26 00:16:50|97172.9|97100.8|97158.8|97108.8|97178.8|97120.5|97157.6|97097.4|50
1650932220000|2022-04-26 00:17:00|97159.2|97109.2|97171.8|97100.4|97182.1|97114.1|97157|97096.4|43
1650932230000|2022-04-26 00:17:10|97159.4|97109.4|97174.1|97098.9|97174.5|97110.8|97158.8|97096.5|42
1650932240000|2022-04-26 00:17:20|97176|97097.7|97172.3|97099.1|97176|97100.2|97171.8|97096.9|29
1650932250000|2022-04-26 00:17:30|97172.4|97099.2|97169.7|97119.7|97181.4|97120.7|97163.5|97097.6|44
1650932260000|2022-04-26 00:17:40|97170|97120|97167.9|97117.9|97180.2|97120|97164.3|97107.5|44
1650932270000|2022-04-26 00:17:50|97166.6|97116.6|97167.2|97117.2|97168.4|97118.4|97164.8|97114.8|37
1650932280000|2022-04-26 00:18:00|97167.4|97117.4|97166.2|97116.2|97168.5|97118.5|97162.2|97112.2|44
1650932290000|2022-04-26 00:18:10|97166.5|97116.5|97164|97114|97167.2|97117.2|97161.6|97111.6|37
1650932300000|2022-04-26 00:18:20|97164.1|97114.1|97160.9|97110.9|97164.2|97114.2|97158.7|97108.7|34
1650932310000|2022-04-26 00:18:30|97161.6|97111.6|97158.8|97108.8|97170.9|97112.4|97155.9|97094.3|42
1650932320000|2022-04-26 00:18:40|97158.7|97108.7|97166.4|97093.7|97180.6|97110.2|97155.6|97086.4|49
1650932330000|2022-04-26 00:18:50|97166.3|97093.5|97154.1|97104.1|97166.5|97105.7|97152.4|97092.5|50
1650932340000|2022-04-26 00:19:00|97154|97104|97164.7|97092.6|97168.3|97104.6|97153.3|97088.6|39
1650932350000|2022-04-26 00:19:10|97163.5|97093.1|97152.8|97102.8|97166.8|97103|97152|97089.3|42
1650932360000|2022-04-26 00:19:20|97163.2|97092.6|97153.3|97103.3|97164.3|97103.6|97152.3|97090|42
1650932370000|2022-04-26 00:19:30|97153.5|97103.5|97150.7|97100.7|97153.5|97103.5|97150.3|97100.3|23
1650932380000|2022-04-26 00:19:40|97150.8|97100.8|97147.8|97097.8|97151.4|97101.4|97147.3|97097.3|21
1650932390000|2022-04-26 00:19:50|97149.4|97099.4|97157.3|97086.6|97158|97101.3|97146.6|97086.1|47
1650932400000|2022-04-26 00:20:00|97159.3|97086.8|97157.4|97081.5|97160.7|97096.2|97144.4|97079.8|57
1650932410000|2022-04-26 00:20:10|97157.8|97081.9|97158.5|97086.4|97160.7|97086.5|97157.8|97081.9|49
1650932420000|2022-04-26 00:20:20|97158.4|97085.8|97146.9|97096.9|97160|97097.2|97146.8|97085.4|42
1650932430000|2022-04-26 00:20:30|97147|97097|97165.2|97092.5|97169.3|97106.3|97147|97088.6|62
1650932440000|2022-04-26 00:20:40|97165.6|97092.6|97163.1|97090.4|97166.5|97104.7|97152.3|97090.4|36
1650932450000|2022-04-26 00:20:50|97152.6|97102.6|97165|97093.2|97167.4|97104.1|97151.6|97091.5|36
1650932460000|2022-04-26 00:21:00|97165.4|97093.5|97155.3|97105.3|97166.7|97107.2|97153.2|97093|47
1650932470000|2022-04-26 00:21:10|97155.1|97105.1|97154|97104|97159.2|97109.2|97153.6|97103.6|47
1650932480000|2022-04-26 00:21:20|97154.1|97104.1|97157.7|97107.7|97157.7|97107.7|97154.1|97104.1|36
1650932490000|2022-04-26 00:21:30|97157.3|97107.3|97162.6|97090.9|97169.1|97108.3|97156|97089.9|41
1650932500000|2022-04-26 00:21:40|97162.8|97091.4|97164.5|97093.7|97165.4|97102.6|97152.2|97091|58
1650932510000|2022-04-26 00:21:50|97164.6|97092.9|97153.1|97103.1|97165.1|97104.3|97153.1|97092.9|44
1650932520000|2022-04-26 00:22:00|97153|97103|97162.9|97086|97162.9|97103.5|97146|97086|43
1650932530000|2022-04-26 00:22:10|97157.5|97081.2|97157.5|97087.1|97164.1|97099|97145.3|97081.2|47
1650932540000|2022-04-26 00:22:20|97147|97097|97159|97086|97159.8|97097.1|97147|97082.9|34
1650932550000|2022-04-26 00:22:30|97159.4|97086.4|97146.2|97096.2|97160.5|97096.3|97146.2|97085.9|41
1650932560000|2022-04-26 00:22:40|97145|97095|97143.7|97093.7|97152.4|97095|97142|97082.4|40
1650932570000|2022-04-26 00:22:50|97143.5|97093.5|97142|97092|97143.9|97093.9|97141.3|97091.3|31
1650932580000|2022-04-26 00:23:00|97140.1|97090.1|97150.2|97078.2|97161.4|97091.6|97138|97073.2|57
1650932590000|2022-04-26 00:23:10|97150|97079.2|97155.5|97079.7|97155.9|97089.6|97139.1|97075.7|42
1650932600000|2022-04-26 00:23:20|97155.9|97079.3|97156.2|97084.6|97157.3|97093.5|97143.5|97079.1|42
1650932610000|2022-04-26 00:23:30|97156.1|97084.7|97144.6|97094.6|97156.2|97096.1|97143.1|97082.4|42
1650932620000|2022-04-26 00:23:40|97144.1|97094.1|97143.4|97093.4|97144.4|97094.4|97142.9|97092.9|22
1650932630000|2022-04-26 00:23:50|97143.5|97093.5|97142.8|97092.8|97143.9|97093.9|97141.8|97091.8|28
1650932640000|2022-04-26 00:24:00|97153|97082.6|97141.6|97091.6|97154.5|97094|97141|97077.9|46
1650932650000|2022-04-26 00:24:10|97140.9|97090.9|97129|97049.5|97144.8|97090.9|97116.4|97047.2|67
1650932660000|2022-04-26 00:24:20|97129.6|97049.6|97122|97072|97136.7|97072|97122|97047.9|52
1650932670000|2022-04-26 00:24:30|97124.3|97074.3|97133.6|97063.5|97151.4|97074.3|97119.4|97053.6|48
1650932680000|2022-04-26 00:24:40|97134.8|97062.5|97133.8|97061.4|97137.6|97073|97123|97055.6|51
1650932690000|2022-04-26 00:24:50|97134.2|97060.9|97134.9|97058.5|97136.2|97061.7|97132.3|97057.3|44
1650932700000|2022-04-26 00:25:00|97134.8|97059.4|97122.2|97072.2|97137.2|97075.4|97120.4|97057.1|53
1650932710000|2022-04-26 00:25:10|97121.7|97071.7|97123.3|97073.3|97124.3|97074.3|97121.7|97071.7|32
1650932720000|2022-04-26 00:25:20|97124|97074|97134.8|97062.2|97135.2|97074|97121.2|97061.9|29
1650932730000|2022-04-26 00:25:30|97134.3|97063.4|97131.3|97057.6|97134.3|97070.6|97119.3|97056.7|33
1650932740000|2022-04-26 00:25:40|97131.5|97057.8|97128.4|97054|97131.8|97057.8|97123.1|97048.9|53
1650932750000|2022-04-26 00:25:50|97127.4|97053.9|97129.8|97056.1|97130.8|97067.6|97117.2|97053.6|33
1650932760000|2022-04-26 00:26:00|97129.6|97056.2|97115.3|97065.3|97131.4|97065.6|97115.3|97053.1|38
1650932770000|2022-04-26 00:26:10|97115.9|97065.9|97114.4|97064.4|97128.8|97068.8|97113.7|97055.6|45
1650932780000|2022-04-26 00:26:20|97114.3|97064.3|97114.6|97064.6|97130.4|97068.4|97113.6|97047.4|47
1650932790000|2022-04-26 00:26:30|97114.7|97064.7|97125|97044|97131.6|97065.3|97111|97037.7|72
1650932800000|2022-04-26 00:26:40|97125.4|97044.2|97125.5|97045.1|97127.4|97046.9|97118|97042.7|54
1650932810000|2022-04-26 00:26:50|97125.6|97044.9|97121.6|97047.3|97125.6|97049.5|97121.6|97044.3|40
1650932820000|2022-04-26 00:27:00|97123|97047.1|97128.6|97043.3|97133.2|97058.7|97104.7|97041.3|62
1650932830000|2022-04-26 00:27:10|97128|97043.7|97118.1|97044.6|97136.1|97056.7|97106.5|97039.3|56
1650932840000|2022-04-26 00:27:20|97119.3|97043.5|97122.5|97045.5|97127.6|97057|97106.9|97035.8|69
1650932850000|2022-04-26 00:27:30|97122.1|97045.2|97121.1|97030.6|97123.8|97045.2|97113.8|97028.8|60
1650932860000|2022-04-26 00:27:40|97121.7|97032.6|97115.7|97023|97122|97038.2|97110.3|97023|76
1650932870000|2022-04-26 00:27:50|97107|97033.7|97085.6|97029.3|97112.7|97033.7|97084|97012.7|69
1650932880000|2022-04-26 00:28:00|97086.2|97028.8|97099.6|97040.7|97120.1|97049|97086.2|97025.5|56
1650932890000|2022-04-26 00:28:10|97100.7|97039.8|97102.2|97034.1|97104.2|97046.6|97094.2|97026.4|58
1650932900000|2022-04-26 00:28:20|97097.8|97047.8|97105|97040|97112.7|97050.9|97094.4|97035.1|61
1650932910000|2022-04-26 00:28:30|97104|97036|97084.5|97025|97104|97037.9|97078.1|97016|63
1650932920000|2022-04-26 00:28:40|97082.8|97032.8|97074.4|97024.4|97087.5|97033.2|97074.1|97012.6|47
1650932930000|2022-04-26 00:28:50|97075.1|97022.2|97063.9|97010.9|97077.5|97022.6|97061.3|96997.4|60
1650932940000|2022-04-26 00:29:00|97063.8|97005.9|97077.1|97021.6|97081.5|97021.6|97053.6|96994.1|74
1650932950000|2022-04-26 00:29:10|97078.2|97018.1|97085.1|97016.8|97102.7|97029.2|97068.7|97006.2|64
1650932960000|2022-04-26 00:29:20|97087.8|97015.8|97087.6|97030.7|97107.5|97038.6|97076.6|97012.6|58
1650932970000|2022-04-26 00:29:30|97080.1|97030.8|97054.4|96991.6|97080.1|97030.8|97048.3|96988.5|67
1650932980000|2022-04-26 00:29:40|97053.5|96991.7|97048.6|96998.6|97087.7|97021.7|97048.6|96991.7|69
1650932990000|2022-04-26 00:29:50|97051|96997.1|97057.5|96995.2|97074.8|97015.2|97048.4|96986.2|63
1650933000000|2022-04-26 00:30:00|97057.1|96997.3|97068.8|96997.2|97088.1|97023.2|97057.1|96997.2|61
1650933010000|2022-04-26 00:30:10|97067.4|96997.1|97065.1|97004.6|97095.2|97025.6|97063.9|96989.2|52
1650933020000|2022-04-26 00:30:20|97065.8|97002.4|97064.4|97014.4|97071.7|97021.7|97064|97000.6|47
1650933030000|2022-04-26 00:30:30|97069.4|97019.4|97084.6|97023.5|97091.5|97036.2|97069.4|97007.7|55
1650933040000|2022-04-26 00:30:40|97084.5|97023.4|97083.1|97011.7|97102.6|97037.3|97078.8|97006.3|55
1650933050000|2022-04-26 00:30:50|97088.2|97006.4|97097.2|97026.3|97115.2|97046|97080.7|97006.4|61
1650933060000|2022-04-26 00:31:00|97092.3|97042.3|97070.2|97020.2|97092.3|97042.3|97061|96996.4|66
1650933070000|2022-04-26 00:31:10|97069|97019|97065.2|97009.2|97069.5|97019.5|97059.6|96986.6|49
1650933080000|2022-04-26 00:31:20|97066.3|97011.3|97081.8|97021.9|97093.7|97039.7|97056.9|96987.6|66
1650933090000|2022-04-26 00:31:30|97089.9|97022.9|97069.6|97008.1|97096|97030.9|97068.1|97001.3|62
1650933100000|2022-04-26 00:31:40|97069.5|97008.3|97059.2|97001.4|97072.1|97010.5|97053.9|96991.4|41
1650933110000|2022-04-26 00:31:50|97057.4|97007.4|97071|96999.2|97086.2|97015.5|97057.4|96993.8|53
1650933120000|2022-04-26 00:32:00|97070.3|96999.8|97077.3|96998.3|97080.5|97018.3|97062|96995.6|37
1650933130000|2022-04-26 00:32:10|97074.2|97001.3|97073.8|97023.8|97097.2|97023.9|97068.5|96995.2|50
1650933140000|2022-04-26 00:32:20|97081.4|97027.9|97081.5|97020.7|97096.4|97027.9|97076.4|97006.9|47
1650933150000|2022-04-26 00:32:30|97082.3|97010.4|97062.2|97003.5|97084.1|97020.4|97054|96990.6|53
1650933160000|2022-04-26 00:32:40|97060.9|97005|97065.7|96997.2|97074.9|97007.8|97054.9|96989.8|37
1650933170000|2022-04-26 00:32:50|97063.8|96997.1|97065.4|96990|97077|97007.7|97055.1|96982.9|51
1650933180000|2022-04-26 00:33:00|97062|96994.8|97068.7|96997.3|97083.6|97015.9|97057.4|96989.3|50
1650933190000|2022-04-26 00:33:10|97072.9|96994.6|97070.7|96998.6|97078.1|97010.5|97056|96988.2|49
1650933200000|2022-04-26 00:33:20|97072.4|96998|97056.6|96976.4|97077.6|97009.6|97029.4|96972.2|75
1650933210000|2022-04-26 00:33:30|97055.3|96983|97057.5|96982|97070.5|96994.2|97043.5|96976.8|64
1650933220000|2022-04-26 00:33:40|97057.2|96982.1|97058.9|96981.6|97065.5|96983.3|97057|96980.8|42
1650933230000|2022-04-26 00:33:50|97059.2|96981.8|97052.3|96981.8|97059.9|96989.5|97038.5|96978.2|38
1650933240000|2022-04-26 00:34:00|97053.5|96981|97051.1|96973.6|97062.8|96990.4|97040.4|96969.5|57
1650933250000|2022-04-26 00:34:10|97051.2|96973.7|97045.2|96972.5|97051.6|96979.3|97029.3|96971.6|46
1650933260000|2022-04-26 00:34:20|97046.4|96971.7|97055.9|96971.3|97064|96990.8|97027.4|96968.1|64
1650933270000|2022-04-26 00:34:30|97051.3|96973.3|97034.9|96964.4|97063.3|96984.7|97026.7|96961.8|70
1650933280000|2022-04-26 00:34:40|97025.8|96975.8|97059.8|96975.3|97065.5|96984.5|97025.8|96962.2|69
1650933290000|2022-04-26 00:34:50|97061.1|96974.3|97045.5|96974.7|97061.1|96983.3|97031.4|96965.9|63
1650933300000|2022-04-26 00:35:00|97045.9|96973.5|97049.8|96969.7|97063|96984.7|97034.7|96965.3|49
1650933310000|2022-04-26 00:35:10|97047.7|96969.1|97046.3|96970.9|97049.9|96972.6|97043.2|96965.5|46
1650933320000|2022-04-26 00:35:20|97044.4|96970.5|97030.4|96980.4|97048.3|96981.1|97029.4|96968.3|48
1650933330000|2022-04-26 00:35:30|97030.6|96980.6|97046.7|96975.7|97068.8|96984.4|97030.6|96968.8|54
1650933340000|2022-04-26 00:35:40|97049.2|96975.4|97044.9|96972.5|97075.3|96991.8|97034.9|96969.9|59
1650933350000|2022-04-26 00:35:50|97046.6|96973.1|97063.3|96991.4|97094.9|97012.3|97032.1|96971.4|76
1650933360000|2022-04-26 00:36:00|97073.4|96990.1|97075.4|96996.5|97093.6|96999.4|97062.6|96985.3|72
1650933370000|2022-04-26 00:36:10|97079.9|96995.4|97069|96988.6|97079.9|96995.9|97065.3|96986.6|55
1650933380000|2022-04-26 00:36:20|97069.4|96988.1|97073.9|96989.1|97082.5|96995.5|97058.5|96979.4|57
1650933390000|2022-04-26 00:36:30|97072.3|96993.1|97062.4|96977.1|97078.8|97004.7|97054.7|96976.8|63
1650933400000|2022-04-26 00:36:40|97041.1|96991.1|97050.3|96973.2|97082.8|96997.3|97037.1|96969.9|69
1650933410000|2022-04-26 00:36:50|97048.8|96972.1|97030|96980|97072.7|96999.8|97029.3|96968|72
1650933420000|2022-04-26 00:37:00|97031.8|96981.8|97033.3|96983.3|97074.2|96986.7|97030.8|96969.5|71
1650933430000|2022-04-26 00:37:10|97045.9|96974.9|97032.3|96982.3|97069|96990.4|97032.3|96971.1|64
1650933440000|2022-04-26 00:37:20|97031.9|96981.9|97057.4|96981.8|97069|96983.9|97029.9|96964.5|74
1650933450000|2022-04-26 00:37:30|97060.3|96981.9|97051.9|96981.3|97072.6|96994.1|97044.1|96977.4|69
1650933460000|2022-04-26 00:37:40|97051.4|96981|97051.1|96975.4|97063.6|96988.7|97049.1|96974.3|60
1650933470000|2022-04-26 00:37:50|97050.3|96975.6|97037.1|96987.1|97069.7|96987.1|97032.2|96971.7|65
1650933480000|2022-04-26 00:38:00|97034.8|96984.8|97049.2|96979|97071.7|96997.4|97034.8|96971.6|71
1650933490000|2022-04-26 00:38:10|97049.5|96978.8|97077.2|96996.9|97090.9|96996.9|97038|96978.8|63
1650933500000|2022-04-26 00:38:20|97074.7|96987|97054.1|96980.8|97099.2|97003.4|97054.1|96977|59
1650933510000|2022-04-26 00:38:30|97056.7|96979.8|97031.6|96981.6|97076.6|96987|97029.8|96969.3|71
1650933520000|2022-04-26 00:38:40|97030.1|96980.1|97065|96974.8|97082.7|96991.1|97027.9|96953.8|78
1650933530000|2022-04-26 00:38:50|97064.1|96974.4|97079.1|96967.9|97084.9|96987.8|97036.9|96958.5|73
1650933540000|2022-04-26 00:39:00|97056.6|96975.4|97048.9|96970.4|97090|96993.9|97047.8|96969.1|70
1650933550000|2022-04-26 00:39:10|97049.6|96970.9|97033.2|96983.2|97095.8|96990.1|97032.9|96960.4|73
1650933560000|2022-04-26 00:39:20|97033.1|96983.1|97028.9|96978.9|97047.1|96983.8|97028.5|96968.6|47
1650933570000|2022-04-26 00:39:30|97046|96975.4|97084.4|97006|97091.5|97012.6|97046|96975.4|63
1650933580000|2022-04-26 00:39:40|97085|97001.8|97059.4|96989.2|97085|97001.8|97049.2|96983.1|67
1650933590000|2022-04-26 00:39:50|97062.2|96987.5|97065|96984.2|97082|96997|97038.9|96970.3|65
1650933600000|2022-04-26 00:40:00|97065.3|96983.8|97053.7|96982|97065.3|96993|97035.1|96972.5|65
1650933610000|2022-04-26 00:40:10|97053.3|96981.5|97066.5|96985.1|97069.8|96986.7|97048|96976.2|62
1650933620000|2022-04-26 00:40:20|97065.2|96984.8|97079.9|96995.9|97092.4|96997.2|97060.9|96980.1|68
1650933630000|2022-04-26 00:40:30|97084.2|96991.2|97044.1|96994.1|97084.2|97001.5|97042|96965.8|78
1650933640000|2022-04-26 00:40:40|97043.7|96993.7|97045.7|96968.2|97071|97003.3|97024.4|96963|72
1650933650000|2022-04-26 00:40:50|97036|96986|97060.5|96983.6|97071.6|96995.2|97031.4|96960.4|79
1650933660000|2022-04-26 00:41:00|97062|96982.7|97033.9|96983.9|97062.7|96991.9|97033.9|96972.5|71
1650933670000|2022-04-26 00:41:10|97042.6|96972.1|97049|96976.3|97066.5|96983.5|97022.8|96956.6|80
1650933680000|2022-04-26 00:41:20|97027.7|96977.7|97053|96979|97069|96997.9|97027.7|96957.9|79
1650933690000|2022-04-26 00:41:30|97055.7|96983|97046.4|96968.1|97059.3|96988.1|97028.5|96961.6|73
1650933700000|2022-04-26 00:41:40|97041.3|96966.8|97040|96990|97063.3|96991|97024.7|96964.4|75
1650933710000|2022-04-26 00:41:50|97038.5|96988.5|97080.8|97008.9|97098|97014.2|97038.3|96985.2|68
1650933720000|2022-04-26 00:42:00|97080.9|97009|97080.1|96997.7|97091.6|97014.2|97060.5|96995.8|66
1650933730000|2022-04-26 00:42:10|97081.4|96996.8|97072.8|96995.4|97083.1|96997.8|97070.2|96993.2|61
1650933740000|2022-04-26 00:42:20|97074.5|96996|97069.3|96992|97091.8|97004.7|97068.6|96991.4|53
1650933750000|2022-04-26 00:42:30|97068.4|96993.4|97071.6|96991.9|97077.4|97005.8|97055.2|96991.9|61
1650933760000|2022-04-26 00:42:40|97072.2|96991.7|97068.9|96991.1|97074|96994.8|97067.2|96988.5|52
1650933770000|2022-04-26 00:42:50|97067.8|96989.3|97060.6|96981.6|97071.7|96990.7|97058.5|96978.1|61
1650933780000|2022-04-26 00:43:00|97061.3|96981.3|97059.4|96983.9|97065.4|96983.9|97058.4|96980|46
1650933790000|2022-04-26 00:43:10|97060.5|96982.9|97062.4|96980.4|97064.1|96982.9|97057.6|96974|59
1650933800000|2022-04-26 00:43:20|97062.5|96980.1|97043.6|96993.6|97065.3|96993.6|97042.4|96979.9|41
1650933810000|2022-04-26 00:43:30|97043.7|96993.7|97052.6|96980.3|97055.4|96994.7|97039.8|96978.3|51
1650933820000|2022-04-26 00:43:40|97052|96980.5|97044.5|96994.5|97058.2|96994.6|97040.9|96980.4|27
1650933830000|2022-04-26 00:43:50|97055.8|96984|97060.7|96979.9|97060.8|96993.9|97043.6|96979.3|45
1650933840000|2022-04-26 00:44:00|97059.2|96980.1|97058.7|96978.6|97061.4|96983.4|97056.7|96978|33
1650933850000|2022-04-26 00:44:10|97059.5|96978.2|97057.2|96980.6|97059.8|96991|97041|96977.7|43
1650933860000|2022-04-26 00:44:20|97039.8|96989.8|97055.3|96974.1|97056.9|96990.2|97038.3|96970.6|58
1650933870000|2022-04-26 00:44:30|97055.4|96974.2|97053.7|96971.2|97056.8|96974.6|97047.9|96971.2|61
1650933880000|2022-04-26 00:44:40|97053.6|96970.9|97051.6|96978.4|97054.2|96978.7|97048.4|96970.9|44
1650933890000|2022-04-26 00:44:50|97052.4|96978.5|97049.1|96978|97052.5|96978.7|97048.5|96977|30
1650933900000|2022-04-26 00:45:00|97048.9|96977.7|97056.2|96984.9|97058.9|96993.9|97038.2|96977.5|52
1650933910000|2022-04-26 00:45:10|97056.8|96986.1|97060.6|96988.1|97064.3|96990.1|97056.8|96983.4|60
1650933920000|2022-04-26 00:45:20|97060.4|96987.8|97061.5|96980.3|97062.9|96988|97053.7|96979.6|41
1650933930000|2022-04-26 00:45:30|97060.8|96980.8|97044.1|96994.1|97062.3|96994.1|97044.1|96977.7|47
1650933940000|2022-04-26 00:45:40|97044.8|96994.8|97060.5|96985.9|97060.8|96998.9|97044.7|96984.7|55
1650933950000|2022-04-26 00:45:50|97060.6|96985.8|97057.3|96987|97060.8|96997.5|97044.8|96985.8|45
1650933960000|2022-04-26 00:46:00|97047.2|96997.2|97071.1|96996.4|97076.7|96998|97047.2|96990.9|54
1650933970000|2022-04-26 00:46:10|97070.5|96996.5|97060.2|96979.7|97073.7|97006|97055.6|96979.7|60
1650933980000|2022-04-26 00:46:20|97065.4|96977.8|97057.5|96980.6|97069.8|96984.8|97057.5|96977.8|56
1650933990000|2022-04-26 00:46:30|97053.8|96973.6|97048|96969.5|97057.8|96973.6|97043.9|96960.6|64
1650934000000|2022-04-26 00:46:40|97049.3|96969.6|97048.1|96973.5|97054.2|96976.1|97047.3|96969.6|50
1650934010000|2022-04-26 00:46:50|97047.7|96973.2|97054.3|96977.1|97054.9|96977.7|97047.7|96973.1|46
1650934020000|2022-04-26 00:47:00|97053.1|96977.4|97061.6|96978.9|97062.1|96991.4|97038.7|96977.4|31
1650934030000|2022-04-26 00:47:10|97062.6|96979.1|97064.9|96984.3|97066.1|96985.7|97056.3|96978.1|45
1650934040000|2022-04-26 00:47:20|97064.6|96984.7|97059.9|96980.9|97066.3|96985.2|97059.4|96980.6|29
1650934050000|2022-04-26 00:47:30|97060.1|96980.3|97042.7|96992.7|97063.9|96992.7|97042.7|96980.3|41
1650934060000|2022-04-26 00:47:40|97042.1|96992.1|97042.4|96992.4|97044.4|96994.4|97041|96991|48
1650934070000|2022-04-26 00:47:50|97042.3|96992.3|97056|96985.9|97056|96995.6|97040.3|96985.9|40
1650934080000|2022-04-26 00:48:00|97046.4|96996.4|97072.2|96991.5|97072.2|96997.6|97045.5|96983.8|55
1650934090000|2022-04-26 00:48:10|97071.9|96991.8|97070|96989.3|97073.4|96993.2|97068|96988.6|52
1650934100000|2022-04-26 00:48:20|97070.7|96989.2|97068.4|96989.1|97071.6|96990.9|97067.2|96988.8|36
1650934110000|2022-04-26 00:48:30|97068.9|96989.2|97061.3|96990.6|97070.5|97001.5|97051.3|96988.7|42
1650934120000|2022-04-26 00:48:40|97061.5|96990.8|97057.9|96986.3|97063.5|97001|97049.1|96986.3|26
1650934130000|2022-04-26 00:48:50|97057.3|96986.4|97065.5|96983|97067.7|96995.2|97043.5|96982.7|43
1650934140000|2022-04-26 00:49:00|97067.3|96982.8|97060.5|96988.3|97068.6|96988.3|97060.2|96982.8|34
1650934150000|2022-04-26 00:49:10|97060.9|96988.5|97059.2|96986.9|97064.4|96989.2|97058.9|96986.6|22
1650934160000|2022-04-26 00:49:20|97060.9|96987.4|97057.5|96986.4|97066.7|96987.7|97057.5|96985|33
1650934170000|2022-04-26 00:49:30|97057.7|96986.5|97047.9|96997.9|97059|96998.9|97046.6|96986.5|19
1650934180000|2022-04-26 00:49:40|97048.1|96998.1|97049.4|96999.4|97063.6|97001.4|97047|96990|32
1650934190000|2022-04-26 00:49:50|97049.8|96999.8|97065.6|96989.5|97070.1|97000.7|97048.8|96985.6|42
1650934200000|2022-04-26 00:50:00|97065.1|96990.2|97078.3|96996.7|97078.9|96997.3|97062.6|96988.8|62
1650934210000|2022-04-26 00:50:10|97077.8|96996|97077.8|96996.6|97079.3|97000|97075.6|96995.4|52
1650934220000|2022-04-26 00:50:20|97074.7|96995.6|97069.3|96992.3|97076.3|96995.8|97068.1|96991.5|46
1650934230000|2022-04-26 00:50:30|97068.9|96992.7|97066.3|96995.6|97073.2|97005.8|97055.6|96992.7|36
1650934240000|2022-04-26 00:50:40|97066.5|96995.7|97055.6|97005.6|97067|97005.6|97053.8|96994.1|42
1650934250000|2022-04-26 00:50:50|97067.1|96994.6|97065.9|96990.9|97070.8|96995.2|97060.1|96982.2|54
1650934260000|2022-04-26 00:51:00|97065.7|96991.7|97067.2|96992.6|97072.4|96994.4|97064.3|96989.7|56
1650934270000|2022-04-26 00:51:10|97068.3|96992.9|97065.6|96989.1|97070.5|96993|97064.9|96987.5|52
1650934280000|2022-04-26 00:51:20|97066.7|96988.7|97049.2|96999.2|97067|97002.1|97048.6|96987.7|43
1650934290000|2022-04-26 00:51:30|97049.1|96999.1|97052.4|97002.4|97062.1|97002.4|97049.1|96988.4|44
1650934300000|2022-04-26 00:51:40|97052.9|97002.9|97048.2|96998.2|97062.9|97003.3|97048.1|96988.2|48
1650934310000|2022-04-26 00:51:50|97048.1|96998.1|97065.3|96986|97066.3|96998.9|97048.1|96983|53
1650934320000|2022-04-26 00:52:00|97064.6|96987.1|97065.9|96992|97068.2|96992.2|97062.1|96987.1|49
1650934330000|2022-04-26 00:52:10|97065.3|96991.9|97067.5|96991.3|97069|96992.7|97065.2|96988.8|43
1650934340000|2022-04-26 00:52:20|97067.4|97001.5|97058.9|97008.9|97071.6|97008.9|97051.3|96996.1|46
1650934350000|2022-04-26 00:52:30|97059.3|97009.3|97066.6|96996.5|97071|97009.3|97055.9|96994|38
1650934360000|2022-04-26 00:52:40|97067.6|96996.1|97064.5|96988.6|97077.3|97007.5|97057.2|96987.9|53
1650934370000|2022-04-26 00:52:50|97063|96989.8|97060|96984|97067.7|96989.8|97058|96981.9|71
1650934380000|2022-04-26 00:53:00|97059.8|96983.8|97057.1|96979.4|97062.8|96984.1|97056.6|96979.4|44
1650934390000|2022-04-26 00:53:10|97057.6|96979.5|97058.3|96979.8|97059.1|96980.3|97056.2|96978.3|40
1650934400000|2022-04-26 00:53:20|97058.1|96979.6|97042.6|96992.6|97058.1|96994.3|97041.8|96979.6|37
1650934410000|2022-04-26 00:53:30|97042.8|96992.8|97051.9|96980|97052.6|96993.8|97040.5|96977.5|45
1650934420000|2022-04-26 00:53:40|97051.8|96979.6|97059.7|96980.4|97060.9|96993.1|97040.8|96979.1|44
1650934430000|2022-04-26 00:53:50|97060|96980.7|97057.4|96982.9|97062.5|96983.2|97055.5|96979.3|42
1650934440000|2022-04-26 00:54:00|97057.3|96982.8|97057.4|96980.3|97058.1|96983.5|97055.1|96979.7|43
1650934450000|2022-04-26 00:54:10|97056.9|96979.5|97047.4|96972.6|97057.3|96982.9|97031.5|96969.4|53
1650934460000|2022-04-26 00:54:20|97045.7|96972.8|97045.3|96964.7|97050.3|96972.8|97042.2|96963.5|67
1650934470000|2022-04-26 00:54:30|97042.8|96963.8|97038.5|96960.3|97047.7|96968.8|97038.2|96960.3|63
1650934480000|2022-04-26 00:54:40|97038.6|96960.6|97032.2|96954.2|97039.2|96971.3|97019.9|96949.4|71
1650934490000|2022-04-26 00:54:50|97032.3|96954.5|97030|96953.6|97037.7|96955.3|97029.6|96947.1|67
1650934500000|2022-04-26 00:55:00|97030.1|96947.4|97012.1|96936|97030.1|96947.4|96986.7|96921.5|80
1650934510000|2022-04-26 00:55:10|97012.5|96931.7|97019.8|96944|97020.3|96944.2|97012|96929.5|66
1650934520000|2022-04-26 00:55:20|97019.7|96943.9|97020|96942.9|97020.4|96944.5|97015.5|96936.7|47
1650934530000|2022-04-26 00:55:30|97020.4|96945.4|97035.3|96960.5|97038.7|96961.3|97011.3|96945.4|66
1650934540000|2022-04-26 00:55:40|97035.4|96960.6|97032.1|96955|97039.6|96972.6|97019.9|96954.2|53
1650934550000|2022-04-26 00:55:50|97032|96955.2|97034.8|96958|97036|96960.3|97032|96955.2|41
1650934560000|2022-04-26 00:56:00|97034.5|96957.8|97021|96971|97034.5|96971|97019.1|96955.4|47
1650934570000|2022-04-26 00:56:10|97019.5|96969.5|97019.7|96969.7|97021.6|96971.6|97019.2|96969.2|41
1650934580000|2022-04-26 00:56:20|97019.4|96969.4|97019.5|96969.5|97019.5|96969.5|97017.2|96967.2|32
1650934590000|2022-04-26 00:56:30|97019.3|96969.3|97022.6|96972.6|97036.9|96972.6|97019|96958.7|47
1650934600000|2022-04-26 00:56:40|97034.8|96962.1|97033.3|96961.8|97035|96972.5|97022.1|96959.6|50
1650934610000|2022-04-26 00:56:50|97021.7|96961.7|97042.4|96971.7|97048.3|96980.5|97021.5|96960.7|52
1650934620000|2022-04-26 00:57:00|97047.9|96967.5|97043.5|96967.6|97047.9|96971.2|97037.2|96962.7|57
1650934630000|2022-04-26 00:57:10|97044|96967.1|97039.7|96963.1|97044|96973.1|97021.5|96958.8|62
1650934640000|2022-04-26 00:57:20|97039.6|96977.5|97039.6|96963.4|97040.4|96977.6|97027.5|96958.6|58
1650934650000|2022-04-26 00:57:30|97039.5|96963.3|97031.9|96952.7|97039.5|96963.3|97031.5|96952.7|59
1650934660000|2022-04-26 00:57:40|97031.7|96953.9|97020.4|96945.4|97031.7|96964.3|97014.3|96943.6|58
1650934670000|2022-04-26 00:57:50|97019.5|96949.1|97013|96931.5|97026.7|96949.9|97006.1|96931.5|58
1650934680000|2022-04-26 00:58:00|97013.2|96929.5|97017.4|96936.3|97022.2|96960.5|96998.1|96929.5|76
1650934690000|2022-04-26 00:58:10|97013.4|96940.2|97016.4|96938.9|97023.9|96955.7|97005.7|96938.9|58
1650934700000|2022-04-26 00:58:20|97016.5|96938.2|97016.9|96940.1|97017.2|96953.4|97002.2|96938.2|43
1650934710000|2022-04-26 00:58:30|97016.4|96939.6|97014.4|96937.3|97016.4|96939.6|97009.9|96934.8|51
1650934720000|2022-04-26 00:58:40|97014.7|96936.5|97011.8|96938|97015|96939.2|97011|96933.9|54
1650934730000|2022-04-26 00:58:50|97011.6|96937.8|96998.8|96948.8|97012|96948.8|96997.3|96936.1|46
1650934740000|2022-04-26 00:59:00|96997.7|96947.7|96996.8|96946.8|96998.1|96948.1|96995.8|96945.8|41
1650934750000|2022-04-26 00:59:10|96997.1|96947.1|97007.8|96928|97012.5|96947.1|96993.2|96925.9|47
1650934760000|2022-04-26 00:59:20|97006.9|96927.6|96991.5|96920.6|97008|96930.5|96980.2|96915.8|68
1650934770000|2022-04-26 00:59:30|96993.9|96919.9|96999.9|96922.5|96999.9|96933.7|96983.1|96915.2|49
1650934780000|2022-04-26 00:59:40|96999.3|96922.2|96995.4|96921.3|96999.3|96923.7|96993.8|96919.6|61
1650934790000|2022-04-26 00:59:50|96995.2|96921.5|97008.3|96930.8|97008.3|96940.6|96983.8|96921.5|59
1650934800000|2022-04-26 01:00:00|97007.8|96930.5|97011.9|96939.2|97017|96939.3|97006.5|96930.3|74
1650934810000|2022-04-26 01:00:10|97011.5|96938.8|97011.4|96940.2|97016.5|96950.4|96999.8|96936.3|56
1650934820000|2022-04-26 01:00:20|97016.4|96939.4|97014.3|96933.1|97022.9|96943.2|97010.2|96932.3|60
1650934830000|2022-04-26 01:00:30|97012.8|96933.3|97014.8|96936.6|97017.3|96950.3|97000.2|96932.9|59
1650934840000|2022-04-26 01:00:40|97015|96936.7|97007.1|96932|97015.7|96937.4|97006.6|96931.9|48
1650934850000|2022-04-26 01:00:50|97006.9|96932.1|96995.7|96945.7|97010.7|96946.7|96995.3|96932.1|55
1650934860000|2022-04-26 01:01:00|96995.9|96945.9|96993.8|96943.8|96997.4|96947.4|96993.8|96943.8|53
1650934870000|2022-04-26 01:01:10|96993.9|96943.9|96999.5|96949.5|97004.9|96951.1|96993.1|96932.4|62
1650934880000|2022-04-26 01:01:20|97000.4|96950.4|97011.6|96936.7|97015.2|96951.5|96999.6|96933.1|61
1650934890000|2022-04-26 01:01:30|97011.2|96936.4|97007.3|96934.6|97011.5|96936.4|97006.7|96930.4|53
1650934900000|2022-04-26 01:01:40|97007.1|96933.6|97001.1|96929.6|97010.5|96935.9|97000.9|96929.6|45
1650934910000|2022-04-26 01:01:50|97001.3|96929.1|97001.1|96926.4|97005.9|96942.1|96989.6|96926.3|60
1650934920000|2022-04-26 01:02:00|97002.1|96926.1|96999.9|96922|97005.3|96929.3|96998.9|96920.7|63
1650934930000|2022-04-26 01:02:10|96999.4|96922.1|96983.8|96933.8|97003.4|96933.8|96983|96921.7|68
1650934940000|2022-04-26 01:02:20|96984.9|96934.9|97008.9|96928.7|97011.9|96939.2|96982.1|96919.9|68
1650934950000|2022-04-26 01:02:30|97009.9|96928.5|97006.2|96931.9|97012.8|96933.1|96999.3|96922.9|72
1650934960000|2022-04-26 01:02:40|97006.1|96931.4|97007.1|96930.8|97008.5|96932.2|97004.4|96930.6|47
1650934970000|2022-04-26 01:02:50|97006.7|96932.9|96992.6|96942.6|97010.2|96942.9|96992.6|96930.7|47
1650934980000|2022-04-26 01:03:00|96993.1|96943.1|97011.7|96935.6|97017.6|96948.2|96993.1|96933.8|53
1650934990000|2022-04-26 01:03:10|97012.5|96934.9|97013.9|96936.5|97013.9|96938.5|97009.5|96932.8|53
1650935000000|2022-04-26 01:03:20|97013.8|96936.8|97023.6|96943.6|97023.8|96943.9|97013.5|96935.8|48
1650935010000|2022-04-26 01:03:30|97023.2|96943.8|97002.4|96952.4|97024.5|96955.1|97001.6|96939.6|50
1650935020000|2022-04-26 01:03:40|97001.9|96951.9|97019.3|96946.3|97019.3|96953.7|97001.8|96943.3|34
1650935030000|2022-04-26 01:03:50|97017.8|96945.8|97015.9|96942.3|97025.6|96946.7|97014.9|96941|58
1650935040000|2022-04-26 01:04:00|97015.1|96941.7|97016.7|96937.5|97019.1|96944.1|97012.2|96936.2|55
1650935050000|2022-04-26 01:04:10|97013|96940|97012.8|96934.8|97016.3|96940.5|97010.2|96934.1|53
1650935060000|2022-04-26 01:04:20|97013.3|96934.7|97011.4|96935.8|97013.3|96937.5|97010|96934.7|31
1650935070000|2022-04-26 01:04:30|97011.1|96935.7|96998|96948|97011.9|96949|96994.8|96935.3|22
1650935080000|2022-04-26 01:04:40|97006.5|96936.1|96998|96948|97009.7|96950.4|96998|96935|34
1650935090000|2022-04-26 01:04:50|96998.2|96948.2|97015.6|96939.4|97015.6|96951.8|96997.7|96939.4|38
1650935100000|2022-04-26 01:05:00|97015.5|96939.6|97013.4|96936.5|97017.1|96940.2|97011.9|96935.2|49
1650935110000|2022-04-26 01:05:10|97013.6|96936.3|97021.1|96944.3|97021.8|96944.6|97011|96935.4|52
1650935120000|2022-04-26 01:05:20|97021.4|96944.4|97023.8|96945.7|97027.6|96948.2|97020.5|96943.4|49
1650935130000|2022-04-26 01:05:30|97025.7|96945.3|97027.4|96946|97027.4|96946.9|97019.6|96942|49
1650935140000|2022-04-26 01:05:40|97025.9|96948.8|97030.1|96950.1|97032.2|96951.8|97025.9|96948.3|54
1650935150000|2022-04-26 01:05:50|97029.9|96950.2|97021.9|96950.8|97031.9|96952|97021.9|96948.8|54
1650935160000|2022-04-26 01:06:00|97022.4|96950.6|97010.7|96960.7|97022.9|96962.2|97009.3|96950.2|49
1650935170000|2022-04-26 01:06:10|97012|96962|97018.5|96947.7|97020.1|96962|97003.4|96942.8|55
1650935180000|2022-04-26 01:06:20|97017.7|96946.6|97023.6|96944.6|97027.3|96956|97005.6|96942.5|41
1650935190000|2022-04-26 01:06:30|97024.6|96944.5|97025|96944.5|97026.7|96944.7|97024.1|96943.1|44
1650935200000|2022-04-26 01:06:40|97025.8|96944.4|97027.1|96949.8|97028.5|96950.3|97024.8|96943.8|42
1650935210000|2022-04-26 01:06:50|97026.7|96949.5|97010.1|96960.1|97027.1|96962.4|97009.6|96949.1|45
1650935220000|2022-04-26 01:07:00|97021.4|96949.2|97005.3|96955.3|97021.4|96959.5|97004.8|96945.8|36
1650935230000|2022-04-26 01:07:10|97005.2|96955.2|97017.9|96947.1|97027.5|96955.8|97005.2|96943.2|20
1650935240000|2022-04-26 01:07:20|97017.6|96946.5|97021.3|96944.5|97030.9|96957|97006.4|96940.1|35
1650935250000|2022-04-26 01:07:30|97020.8|96944.6|97018.1|96941.5|97020.8|96944.8|97015.1|96940.6|42
1650935260000|2022-04-26 01:07:40|97005.4|96955.4|97018.7|96941.7|97019.1|96955.4|97004.3|96941|44
1650935270000|2022-04-26 01:07:50|97019.1|96941.9|97015|96937.3|97020.6|96942.1|97013.5|96935.2|68
1650935280000|2022-04-26 01:08:00|97014.8|96937.1|97012.6|96938.8|97017.6|96940.3|97012.4|96936.2|60
1650935290000|2022-04-26 01:08:10|97012.7|96938.9|97007|96928.5|97014.5|96938.9|97007|96928.5|48
1650935300000|2022-04-26 01:08:20|97007.4|96927.9|97004.1|96927.9|97009.5|96939.5|96989.5|96926.1|59
1650935310000|2022-04-26 01:08:30|97003.8|96927.8|97001.3|96930.9|97005|96943.7|96990.1|96927.8|49
1650935320000|2022-04-26 01:08:40|96990.7|96940.7|96989.6|96939.6|96990.9|96940.9|96987.9|96937.9|44
1650935330000|2022-04-26 01:08:50|96989.7|96939.7|97005.1|96926.4|97005.4|96939.7|96988.9|96926.2|35
1650935340000|2022-04-26 01:09:00|97005.3|96926.6|97000.1|96921.2|97005.3|96927.9|96999|96921.2|45
1650935350000|2022-04-26 01:09:10|96999.2|96921.3|97001.4|96925.5|97003|96926.4|96998.3|96921.3|41
1650935360000|2022-04-26 01:09:20|97001.6|96925.6|96988.1|96938.1|97001.6|96943.5|96983.7|96925.6|28
1650935370000|2022-04-26 01:09:30|96987.9|96937.9|96986.5|96936.5|96998.4|96938.3|96985.8|96926.7|40
1650935380000|2022-04-26 01:09:40|96986.7|96936.7|97008.5|96928.9|97011.4|96939.3|96984.8|96925.1|53
1650935390000|2022-04-26 01:09:50|97008.8|96929.1|97005.4|96926.8|97013.3|96935.9|97004.4|96926.6|56
1650935400000|2022-04-26 01:10:00|97005.3|96927|97001.6|96924.2|97005.8|96929.1|96999.8|96923.3|71
1650935410000|2022-04-26 01:10:10|97002.4|96925.1|97007.3|96936.4|97010|96944|96988.9|96925.1|50
1650935420000|2022-04-26 01:10:20|97007.5|96936.8|97013.6|96934.8|97018.5|96945.1|96992.1|96931.8|62
1650935430000|2022-04-26 01:10:30|97016.3|96935.7|97009.3|96932.2|97017.4|96937|97008.4|96932.2|59
1650935440000|2022-04-26 01:10:40|97009|96932.1|97010.8|96933.5|97011.2|96935.2|97006.9|96930.4|55
1650935450000|2022-04-26 01:10:50|97010.6|96933.3|96998.9|96948.9|97013.6|96949.5|96996.6|96933.3|46
1650935460000|2022-04-26 01:11:00|96999.1|96949.1|97011.8|96937.2|97011.8|96949.1|96993|96933.2|61
1650935470000|2022-04-26 01:11:10|97009.7|96937.1|97011.5|96930.3|97012.5|96948.6|96996.9|96929.8|46
1650935480000|2022-04-26 01:11:20|97011.9|96930.7|97014.7|96939|97020|96940.9|97010|96929.2|46
1650935490000|2022-04-26 01:11:30|97015|96939.3|97023|96942.2|97024.3|96943.7|97013.3|96938.4|43
1650935500000|2022-04-26 01:11:40|97025.2|96941.4|97017.1|96936.5|97025.6|96942.4|97015.2|96936.4|54
1650935510000|2022-04-26 01:11:50|97017.6|96936.4|97017.3|96937.5|97019.7|96940.5|97015.7|96936.4|52
1650935520000|2022-04-26 01:12:00|97017.8|96937.4|97013.9|96929|97017.8|96938.2|97012|96929|41
1650935530000|2022-04-26 01:12:10|97014|96929.1|97011.8|96929.8|97016.5|96935.1|97008.7|96928.7|57
1650935540000|2022-04-26 01:12:20|97012.1|96929.5|97011.4|96933.5|97012.5|96935.5|97008|96929.5|57
1650935550000|2022-04-26 01:12:30|97011|96933.4|97000.4|96925.4|97011.5|96933.4|96998.4|96915.5|74
1650935560000|2022-04-26 01:12:40|97000.6|96925|96998.3|96922.3|97005.8|96926.5|96997.5|96920.1|58
1650935570000|2022-04-26 01:12:50|96996.7|96922.7|97004.4|96930.7|97005.7|96930.7|96996|96921.9|62
1650935580000|2022-04-26 01:13:00|97004.8|96931|97000.9|96926|97012.7|96932.7|97000.2|96922.1|64
1650935590000|2022-04-26 01:13:10|97000.7|96925.9|97002.1|96921.4|97003.2|96925.9|96996.5|96919.5|64
1650935600000|2022-04-26 01:13:20|97002.2|96921.3|96993.5|96915.3|97006|96926.3|96993.5|96914.6|61
1650935610000|2022-04-26 01:13:30|96994.6|96914.8|96993.9|96915|96996|96916.9|96992.6|96913.7|37
1650935620000|2022-04-26 01:13:40|96994.5|96914.3|96977.6|96927.6|96995.4|96930|96977.4|96913.8|32
1650935630000|2022-04-26 01:13:50|96979.9|96929.9|96984.1|96913.9|96987.1|96930.3|96977.3|96913.4|38
1650935640000|2022-04-26 01:14:00|96985.5|96913.6|96993.8|96914.4|96994.7|96930.4|96975.6|96913.6|42
1650935650000|2022-04-26 01:14:10|96993.2|96914.3|96992.5|96915|96996.7|96933.3|96983.3|96909.3|50
1650935660000|2022-04-26 01:14:20|96989.6|96918.2|96981.7|96908.4|96993.6|96918.2|96981.7|96900.9|67
1650935670000|2022-04-26 01:14:30|96985.8|96905|96984.1|96902.7|96990|96917.6|96965.4|96901.5|65
1650935680000|2022-04-26 01:14:40|96983.4|96903.9|96978.6|96898.2|96984|96903.9|96977|96898.2|44
1650935690000|2022-04-26 01:14:50|96979.1|96897.2|96981.4|96899.9|96984.1|96902.4|96977.1|96897.1|58
1650935700000|2022-04-26 01:15:00|96980.9|96900|96978.2|96905.7|96983.3|96921|96963.8|96898.6|58
1650935710000|2022-04-26 01:15:10|96978.1|96905.8|96970.5|96920.5|96980.4|96922.2|96964.8|96900.9|58
1650935720000|2022-04-26 01:15:20|96980.1|96908|96983.1|96903.3|96986.7|96922.5|96966.3|96903.3|73
1650935730000|2022-04-26 01:15:30|96983.6|96903.4|96979.6|96905.4|96986|96908.5|96977.3|96900.8|54
1650935740000|2022-04-26 01:15:40|96981.8|96905.6|96988.6|96910.7|96992|96912.3|96979.8|96903.9|62
1650935750000|2022-04-26 01:15:50|96988.7|96910.8|96969.8|96919.8|96989.7|96920|96969.7|96905.4|45
1650935760000|2022-04-26 01:16:00|96969.9|96919.9|96972.3|96922.3|96983.8|96923.7|96969.9|96910.7|46
1650935770000|2022-04-26 01:16:10|96972.5|96922.5|96986.4|96908.8|96996.5|96928.2|96972.5|96906.7|61
1650935780000|2022-04-26 01:16:20|96986.5|96909.3|96990.3|96912.1|96992|96914.1|96984.7|96907.7|62
1650935790000|2022-04-26 01:16:30|96990.2|96912|96991.6|96913|96995.1|96916.1|96985.7|96908.7|68
1650935800000|2022-04-26 01:16:40|96991|96910.9|96997.7|96917.3|96997.8|96919.6|96986.9|96909.9|58
1650935810000|2022-04-26 01:16:50|96995.9|96919.2|96998.4|96948.4|97008.2|96948.4|96992.4|96919.2|63
1650935820000|2022-04-26 01:17:00|97008.5|96937.7|97024.6|96944.8|97025.5|96958.4|96998.2|96937.6|56
1650935830000|2022-04-26 01:17:10|97024.5|96946.1|97020.4|96946.6|97027.1|96957.8|97005.9|96944.3|42
1650935840000|2022-04-26 01:17:20|97027.9|96945.1|97032.8|96953.6|97034.1|96953.6|97020|96943.5|45
1650935850000|2022-04-26 01:17:30|97034.3|96953.5|97030.5|96954.7|97036.9|96966.7|97016.7|96951.2|51
1650935860000|2022-04-26 01:17:40|97030.2|96955.2|97035.7|96957.5|97035.8|96958.3|97028.5|96954.9|50
1650935870000|2022-04-26 01:17:50|97035.8|96957.6|97020.1|96970.1|97035.8|96970.9|97019.4|96957|33
1650935880000|2022-04-26 01:18:00|97020.2|96970.2|97011.4|96961.4|97030.2|96973|97009.6|96958.9|62
1650935890000|2022-04-26 01:18:10|97010.6|96960.6|97015.9|96965.9|97021.1|96967.4|97009.4|96949.1|58
1650935900000|2022-04-26 01:18:20|97015.8|96965.8|97020.1|96970.1|97039.3|96970.3|97014|96955.6|54
1650935910000|2022-04-26 01:18:30|97019.4|96969.4|97030.8|96959.4|97033.7|96970.3|97018.1|96955.1|55
1650935920000|2022-04-26 01:18:40|97030.5|96959.6|97055.6|96982.7|97057.4|96994.1|97019.6|96956.9|63
1650935930000|2022-04-26 01:18:50|97055|96983.4|97047.1|96976.2|97056.3|96994.8|97035.2|96965.8|59
1650935940000|2022-04-26 01:19:00|97047.4|96975.7|97030.7|96980.7|97050.7|96988|97030.7|96969.9|69
1650935950000|2022-04-26 01:19:10|97040.8|96970.3|97028.1|96978.1|97043.9|96982.4|97025.5|96963.6|60
1650935960000|2022-04-26 01:19:20|97039.2|96966.4|97019.6|96969.6|97041.1|96971.8|97019.1|96945.4|63
1650935970000|2022-04-26 01:19:30|97031.6|96959.1|97042.4|96966|97042.7|96975.7|97021.2|96957.9|67
1650935980000|2022-04-26 01:19:40|97041.7|96967.5|97042.8|96969.2|97042.8|96979.7|97026.9|96964.9|55
1650935990000|2022-04-26 01:19:50|97043.1|96969.8|97032|96982|97050.4|96982|97030.3|96966.5|59
1650936000000|2022-04-26 01:20:00|97031.9|96981.9|97043.6|96970.8|97046.7|96981.9|97030.9|96968.1|67
1650936010000|2022-04-26 01:20:10|97042.5|96971.8|97044.1|96970.9|97047.6|96975.8|97042.5|96968.2|58
1650936020000|2022-04-26 01:20:20|97043.5|96971.4|97041.1|96991.1|97051|96991.8|97039.2|96968.8|63
1650936030000|2022-04-26 01:20:30|97040.9|96990.9|97060.8|96985.8|97063.1|96998.4|97036.7|96976.3|66
1650936040000|2022-04-26 01:20:40|97059.6|96986.9|97050.5|96979|97061|96998.6|97033.6|96975|65
1650936050000|2022-04-26 01:20:50|97049.9|96978.8|97059.7|96982.4|97060.7|96990.8|97040.8|96977.3|67
1650936060000|2022-04-26 01:21:00|97055.8|96982.3|97051.2|97001.2|97067.3|97001.2|97044.6|96981.7|65
1650936070000|2022-04-26 01:21:10|97061.4|96990.8|97062.8|96991.3|97065.3|97003.3|97050.2|96981.9|65
1650936080000|2022-04-26 01:21:20|97052.1|97002.1|97051.5|97001.5|97063.9|97002.7|97044.7|96982.9|65
1650936090000|2022-04-26 01:21:30|97050.8|97000.8|97061.9|96991.5|97067.8|97006.1|97050.8|96988.9|58
1650936100000|2022-04-26 01:21:40|97061.8|96991.4|97060.4|96989.8|97063|97002.6|97048.8|96984.6|41
1650936110000|2022-04-26 01:21:50|97059.7|96985.6|97061.8|96988.6|97062.9|96990.8|97059.7|96984.7|47
1650936120000|2022-04-26 01:22:00|97061.2|96989.2|97058.7|96982.8|97062.3|97001.6|97046.3|96980.3|44
1650936130000|2022-04-26 01:22:10|97058.9|96982.9|97066.9|96995.8|97070.5|97009.7|97045.4|96982.9|64
1650936140000|2022-04-26 01:22:20|97071.9|96995.5|97067.2|96996.2|97072.9|97007.9|97055.2|96992.5|60
1650936150000|2022-04-26 01:22:30|97067.1|96996.5|97060.8|97010.8|97071.1|97011.1|97054.2|96992.1|54
1650936160000|2022-04-26 01:22:40|97060.3|97010.3|97065.1|97015.1|97065.9|97015.9|97060|97010|36
1650936170000|2022-04-26 01:22:50|97065.2|97015.2|97063.1|97013.1|97074.3|97016.9|97063|97002|35
1650936180000|2022-04-26 01:23:00|97063.2|97013.2|97073.6|97001.1|97077.8|97016.2|97063|96997.7|66
1650936190000|2022-04-26 01:23:10|97073.8|97001.2|97066.2|96995.8|97074.6|97011.7|97056.6|96994.8|42
1650936200000|2022-04-26 01:23:20|97057.5|97007.5|97074.7|97004.4|97076.7|97013.6|97057.5|96994.5|50
1650936210000|2022-04-26 01:23:30|97077.1|97003.8|97078.1|97002.6|97078.4|97017.3|97059.7|96996.5|59
1650936220000|2022-04-26 01:23:40|97078.6|97001.3|97075.3|96999.5|97080.2|97007.2|97071.8|96998.7|54
1650936230000|2022-04-26 01:23:50|97076.1|97000.4|97087.5|97014.2|97091.5|97014.5|97075.3|97000.3|53
1650936240000|2022-04-26 01:24:00|97091.3|97009.9|97073|97023|97091.9|97023|97068.9|97005.6|71
1650936250000|2022-04-26 01:24:10|97072.9|97022.9|97090.8|97015.5|97097.8|97032.2|97072.5|97014.2|63
1650936260000|2022-04-26 01:24:20|97090.7|97015.7|97094.9|97020.9|97095.4|97030|97078.8|97014.3|62
1650936270000|2022-04-26 01:24:30|97095.3|97020.6|97093.2|97022.9|97095.4|97030.5|97077.9|97017.9|62
1650936280000|2022-04-26 01:24:40|97093.5|97022.3|97088.2|97017.7|97103.7|97037.3|97078.2|97017.7|64
1650936290000|2022-04-26 01:24:50|97078|97028|97069.2|97019.2|97091.5|97031.4|97069.2|97010.7|63
1650936300000|2022-04-26 01:25:00|97068.7|97018.7|97084.6|97014.3|97086.1|97024.2|97068.7|96999.5|74
1650936310000|2022-04-26 01:25:10|97075.6|97025.6|97064.9|97014.9|97078.7|97025.6|97064.2|96996|59
1650936320000|2022-04-26 01:25:20|97065.6|97015.6|97072.3|97002.1|97076.9|97016|97057.8|96992.6|63
1650936330000|2022-04-26 01:25:30|97076.5|97000.6|97072.3|96999.9|97076.5|97011.8|97060.2|96995.9|64
1650936340000|2022-04-26 01:25:40|97070.6|97000.2|97067.2|96996.8|97074.3|97010.8|97057.3|96994.5|52
1650936350000|2022-04-26 01:25:50|97067.6|96997.1|97065.6|96993|97070.6|97011.2|97060.5|96992.8|51
1650936360000|2022-04-26 01:26:00|97066.6|96993.8|97056.7|97006.7|97070.5|97012.6|97052.1|96993.8|46
1650936370000|2022-04-26 01:26:10|97057.5|97007.5|97064.7|97014.7|97079.6|97015.6|97057.4|96998.2|60
1650936380000|2022-04-26 01:26:20|97074.9|97004.2|97067.1|97017.1|97077.8|97017.8|97054.3|97002.5|59
1650936390000|2022-04-26 01:26:30|97067.8|97017.8|97064|97014|97080.6|97019.3|97059.9|97004.6|46
1650936400000|2022-04-26 01:26:40|97063.7|97013.7|97064.2|97014.2|97077.7|97017.7|97063.7|97003.5|45
1650936410000|2022-04-26 01:26:50|97064.5|97014.5|97067.8|97017.8|97075.2|97020.2|97063.9|97003.9|45
1650936420000|2022-04-26 01:27:00|97078.1|97008.1|97069.1|97019.1|97078.1|97020.6|97067.5|97008.1|39
1650936430000|2022-04-26 01:27:10|97069.5|97019.5|97068|97018|97069.5|97019.5|97067.3|97017.3|33
1650936440000|2022-04-26 01:27:20|97068.1|97018.1|97060.4|97010.4|97075.1|97018.1|97054.5|96997.2|60
1650936450000|2022-04-26 01:27:30|97062|97012|97064.3|97014.3|97075.1|97015.9|97053.6|97001.9|43
1650936460000|2022-04-26 01:27:40|97052.1|97002.1|97055.3|97005.3|97068.8|97011.8|97052.1|96992.4|65
1650936470000|2022-04-26 01:27:50|97055.1|97005.1|97065.6|97015.6|97079.8|97017.5|97053.5|96991.6|58
1650936480000|2022-04-26 01:28:00|97065.3|97015.3|97060.2|97010.2|97078.2|97015.7|97058.4|97000.2|54
1650936490000|2022-04-26 01:28:10|97059|97009|97085.8|97015.2|97088.8|97020.1|97052.2|96991.4|72
1650936500000|2022-04-26 01:28:20|97085.1|97014.9|97072.7|97022.7|97090.4|97028.4|97070.3|97010.7|60
1650936510000|2022-04-26 01:28:30|97072.8|97022.8|97062.7|97012.7|97088.1|97024.6|97062.7|97009.4|59
1650936520000|2022-04-26 01:28:40|97062.6|97012.6|97059.3|97009.3|97077.2|97012.6|97057.2|96997.5|59
1650936530000|2022-04-26 01:28:50|97072.6|97000.2|97066.7|97016.7|97076.7|97016.7|97058.7|96999.6|59
1650936540000|2022-04-26 01:29:00|97067.9|97017.9|97068.4|97018.4|97078.1|97021.3|97060.3|97002.1|68
1650936550000|2022-04-26 01:29:10|97069|97019|97068.9|97018.9|97069|97019|97061.9|97011.9|68
1650936560000|2022-04-26 01:29:20|97069|97019|97062.5|97012.5|97078|97022.1|97060|97004.1|65
1650936570000|2022-04-26 01:29:30|97064.7|97014.7|97076.3|97002|97076.3|97014.7|97058.7|96999.3|57
1650936580000|2022-04-26 01:29:40|97075.9|97002.7|97067|96996.7|97075.9|97012.3|97057.5|96996.7|52
1650936590000|2022-04-26 01:29:50|97067.1|96995.3|97064.2|96989.8|97072.4|97004.3|97049.4|96988.4|57
1650936600000|2022-04-26 01:30:00|97063|96990.3|97066|96994.6|97066.5|97007.8|97050.7|96988.5|56
1650936610000|2022-04-26 01:30:10|97066.2|96994.5|97061.2|96987.4|97066.2|97002.7|97050.5|96986.6|46
1650936620000|2022-04-26 01:30:20|97061.6|96987.8|97049.3|96999.3|97061.7|97004.7|97045.8|96987.4|38
1650936630000|2022-04-26 01:30:30|97049.1|96999.1|97047.8|96997.8|97053.8|97003.8|97047.8|96997.8|39
1650936640000|2022-04-26 01:30:40|97048.3|96998.3|97051.9|97001.9|97067.4|97006.3|97047.6|96990.6|59
1650936650000|2022-04-26 01:30:50|97055.2|97005.2|97063.1|96991.8|97066.8|97005.6|97050.6|96991.8|62
1650936660000|2022-04-26 01:31:00|97052.1|97002.1|97062|96987.4|97062.1|97002.6|97050.9|96984.9|49
1650936670000|2022-04-26 01:31:10|97061.6|96987.1|97065|96975.2|97065.8|96987.1|97053.8|96973|61
1650936680000|2022-04-26 01:31:20|97062.2|96974.7|97054.7|96979.2|97064.6|96980.1|97052.3|96974.7|59
1650936690000|2022-04-26 01:31:30|97054.3|96979.6|97057.8|96976.2|97060|96979.8|97049.7|96973.5|58
1650936700000|2022-04-26 01:31:40|97053.1|96977.5|97045.7|96995.7|97063.9|96997.7|97045.7|96976.4|63
1650936710000|2022-04-26 01:31:50|97045.6|96995.6|97063.9|96984.2|97069.3|96995.7|97044.6|96982.5|48
1650936720000|2022-04-26 01:32:00|97066.8|96983.2|97066.3|96986.8|97067.9|96987.4|97062.3|96983.2|42
1650936730000|2022-04-26 01:32:10|97065.5|96986.7|97063|96986.2|97065.8|96987.6|97061.6|96982.8|49
1650936740000|2022-04-26 01:32:20|97063.4|96986.6|97048.6|96998.6|97064.6|97001.6|97048.5|96985.8|45
1650936750000|2022-04-26 01:32:30|97047.9|96997.9|97061.4|96990.7|97063|97003.2|97047.7|96986.8|46
1650936760000|2022-04-26 01:32:40|97061.1|96990.4|97066.3|96987.5|97073.8|97003.4|97050.5|96987.2|27
1650936770000|2022-04-26 01:32:50|97065|96988.1|97065.6|96987.3|97067.3|96988.7|97064.4|96984.2|47
1650936780000|2022-04-26 01:33:00|97065.5|96987.2|97067.8|96989.1|97069.6|96992.5|97064.8|96986.6|60
1650936790000|2022-04-26 01:33:10|97067.7|96988.4|97061.9|96991.2|97067.7|97001.5|97050.9|96988.1|38
1650936800000|2022-04-26 01:33:20|97051.3|97001.3|97051.7|97001.7|97062.5|97002.1|97051.3|96990.4|23
1650936810000|2022-04-26 01:33:30|97052.2|97002.2|97052.3|97002.3|97064.3|97005.3|97050.6|96984.3|54
1650936820000|2022-04-26 01:33:40|97052.1|97002.1|97067.7|96991.1|97069.6|97003.5|97051.7|96988|23
1650936830000|2022-04-26 01:33:50|97068|96990.2|97066.1|96989.4|97068|96991.8|97063.2|96987.8|47
1650936840000|2022-04-26 01:34:00|97066|96990|97064.2|96988.2|97067.2|96990.8|97062.1|96986.2|44
1650936850000|2022-04-26 01:34:10|97064.8|96988.3|97063.4|96989.3|97065.4|97000.4|97048.3|96985.4|50
1650936860000|2022-04-26 01:34:20|97063.6|96988.5|97061.6|96988.1|97063.9|97001.5|97050.7|96987.6|29
1650936870000|2022-04-26 01:34:30|97061.7|96987.9|97065.5|96989.1|97070.8|97002.4|97048.8|96984|46
1650936880000|2022-04-26 01:34:40|97066.4|96988.5|97067.2|96988.7|97068|96992.1|97062.5|96988.4|37
1650936890000|2022-04-26 01:34:50|97067.7|96988.6|97061.3|96985.4|97067.9|96989.7|97061.3|96985.4|28
1650936900000|2022-04-26 01:35:00|97062|96986.1|97044.2|96994.2|97064.5|96999.1|97044.2|96982.7|53
1650936910000|2022-04-26 01:35:10|97044.8|96994.8|97057|96985.8|97060.7|96997.6|97044.6|96983.3|50
1650936920000|2022-04-26 01:35:20|97056.4|96986.1|97048.9|96998.9|97060.8|96999.8|97046.8|96985.6|44
1650936930000|2022-04-26 01:35:30|97048.8|96998.8|97064.6|96980.1|97067.7|96998.8|97047.9|96978.8|41
1650936940000|2022-04-26 01:35:40|97065|96979.7|97064.8|96980.6|97065.2|96981.8|97063.8|96978.5|36
1650936950000|2022-04-26 01:35:50|97064.6|96980.4|97059|96973.3|97065.2|96983.3|97055.8|96973.3|53
1650936960000|2022-04-26 01:36:00|97055.8|96973.4|97056.5|96974|97057.5|96977.2|97052.8|96969.1|50
1650936970000|2022-04-26 01:36:10|97056.4|96973.9|97057.5|96976.1|97058.5|96976.2|97053.7|96969.5|43
1650936980000|2022-04-26 01:36:20|97055.9|96976.2|97040.1|96990.1|97055.9|96990.1|97040.1|96976.2|25
1650936990000|2022-04-26 01:36:30|97040.4|96990.4|97037.8|96987.8|97040.4|96990.4|97037.8|96987.8|25
1650937000000|2022-04-26 01:36:40|97037.7|96987.7|97041|96991|97041.9|96991.9|97037|96987|20
1650937010000|2022-04-26 01:36:50|97040.8|96990.8|97052.8|96973.9|97059.3|96991.1|97037.7|96973.9|56
1650937020000|2022-04-26 01:37:00|97051.6|96974.7|97055.3|96973|97058.1|96976.9|97051.6|96971.2|52
1650937030000|2022-04-26 01:37:10|97055|96972.7|97052.3|96974.5|97055.3|96978.3|97049.3|96972.5|47
1650937040000|2022-04-26 01:37:20|97052.4|96974.6|97032.9|96982.9|97052.8|96985.9|97032.8|96972.2|33
1650937050000|2022-04-26 01:37:30|97032.2|96982.2|97036.8|96986.8|97047.2|96988.1|97032.2|96971.8|53
1650937060000|2022-04-26 01:37:40|97037.8|96987.8|97051.4|96974.6|97051.7|96988.2|97033.8|96974.4|48
1650937070000|2022-04-26 01:37:50|97051.3|96974.7|97048.5|96968.6|97052.4|96975.5|97047.5|96967.6|42
1650937080000|2022-04-26 01:38:00|97048.7|96969.1|97050.9|96973.9|97051.1|96975|97045.8|96969|52
1650937090000|2022-04-26 01:38:10|97051.8|96973.8|97034.3|96984.3|97052.8|96984.8|97034.3|96973.4|41
1650937100000|2022-04-26 01:38:20|97034.5|96984.5|97045.7|96970.4|97045.7|96984.5|97029.4|96966.2|47
1650937110000|2022-04-26 01:38:30|97047.7|96968.4|97044.6|96968.6|97048.7|96970.5|97042.6|96966.9|38
1650937120000|2022-04-26 01:38:40|97045.6|96968.8|97042.7|96963.2|97045.6|96969.3|97032|96956.6|50
1650937130000|2022-04-26 01:38:50|97043.3|96965.6|97040.3|96960|97047|96965.6|97037.2|96959.4|50
1650937140000|2022-04-26 01:39:00|97039.5|96959.9|97035.1|96961.6|97041.5|96965.9|97034.2|96958|47
1650937150000|2022-04-26 01:39:10|97035.7|96962.2|97016.9|96936.8|97037.7|96967.6|97008.5|96936.4|64
1650937160000|2022-04-26 01:39:20|97017.2|96937|97007.3|96930.4|97017.2|96937|97006.8|96924.4|60
1650937170000|2022-04-26 01:39:30|97008.4|96929.3|97011.5|96927.5|97013.7|96930.2|97005.6|96925.1|56
1650937180000|2022-04-26 01:39:40|97011.4|96929.6|97010.3|96930.3|97012.7|96933.2|97010.3|96929.6|51
1650937190000|2022-04-26 01:39:50|97010.1|96930.4|97001.8|96930.3|97010.9|96943.2|96990.4|96926.8|51
1650937200000|2022-04-26 01:40:00|97003.7|96930|97000.2|96918.2|97007|96933.5|96980.9|96912.3|63
1650937210000|2022-04-26 01:40:10|97002.1|96919.1|97000|96920.7|97005.7|96927.1|96996.1|96918.1|63
1650937220000|2022-04-26 01:40:20|97001.8|96920.5|97000.4|96925|97002.7|96925|96995.7|96917.5|60
1650937230000|2022-04-26 01:40:30|97000.6|96924.3|97003.4|96920.6|97004.1|96924.7|97000|96920|50
1650937240000|2022-04-26 01:40:40|97003.3|96920.5|96984.9|96934.9|97004.8|96937.2|96984.2|96919|54
1650937250000|2022-04-26 01:40:50|96985.1|96935.1|96981.5|96931.5|96999.2|96935.1|96979.7|96919|49
1650937260000|2022-04-26 01:41:00|96991.1|96920.8|97001.6|96921.4|97001.9|96932.2|96982.2|96914.5|61
1650937270000|2022-04-26 01:41:10|97001.8|96921.1|97002.9|96923.7|97003|96925|96997.4|96921.1|32
1650937280000|2022-04-26 01:41:20|97002.6|96923.4|96998.7|96920.9|97003.1|96924.9|96994.2|96914|59
1650937290000|2022-04-26 01:41:30|96998.6|96920.8|96993.2|96921.1|96998.9|96933|96979.1|96918.8|71
1650937300000|2022-04-26 01:41:40|96994.4|96922.5|96978.5|96928.5|96994.7|96934.6|96978.5|96916.6|63
1650937310000|2022-04-26 01:41:50|96990|96919|96999.7|96924.6|97002.3|96932.4|96977.1|96915.7|50
1650937320000|2022-04-26 01:42:00|97000.6|96924.4|97009.1|96928.3|97011|96935.3|96985.1|96923.4|62
1650937330000|2022-04-26 01:42:10|97007.4|96927.2|97006.7|96928.1|97009|96928.1|97002.1|96924.2|46
1650937340000|2022-04-26 01:42:20|97006.8|96928.4|97008.3|96929.2|97009.5|96930.3|97006.2|96927.6|42
1650937350000|2022-04-26 01:42:30|97007.7|96928.8|96995.9|96923.6|97008.3|96938.5|96984|96923.4|35
1650937360000|2022-04-26 01:42:40|96996.2|96925.5|96993.9|96920.9|96998|96935|96982.1|96920.6|49
1650937370000|2022-04-26 01:42:50|96993.7|96921.4|97002.8|96923.4|97002.8|96934.9|96982.5|96920.9|39
1650937380000|2022-04-26 01:43:00|97001.2|96923.7|97001|96923.9|97003.1|96925.1|96998.4|96922.4|34
1650937390000|2022-04-26 01:43:10|97001.2|96924.1|97003.6|96922.6|97004.2|96924.5|96999.6|96921|44
1650937400000|2022-04-26 01:43:20|97000.6|96923.7|96984.8|96934.8|97003.8|96934.8|96984.4|96922.9|35
1650937410000|2022-04-26 01:43:30|96994.6|96924.3|96998.9|96927.2|96999.6|96935.6|96983.9|96922.1|43
1650937420000|2022-04-26 01:43:40|96998.7|96926.9|96982|96932|97001|96933.8|96980.8|96920.3|55
1650937430000|2022-04-26 01:43:50|96981.6|96931.6|96998|96914|97000.4|96932.3|96981|96913.9|51
1650937440000|2022-04-26 01:44:00|96997.2|96913.7|97001.5|96921.2|97001.6|96921.2|96996.8|96912.9|54
1650937450000|2022-04-26 01:44:10|97002|96921.3|96999.6|96919.4|97003.2|96921.5|96997.6|96917.9|54
1650937460000|2022-04-26 01:44:20|97000.3|96919.8|96991.4|96918.8|97001.3|96920.1|96991.2|96918|31
1650937470000|2022-04-26 01:44:30|96979.4|96929.4|96982|96932|96999.8|96933.8|96979.4|96919.5|47
1650937480000|2022-04-26 01:44:40|96996.4|96923.5|97007.3|96923.8|97010.6|96939.3|96980.5|96921|58
1650937490000|2022-04-26 01:44:50|97008.9|96923.4|97003.7|96925.1|97009.7|96929.2|96999.8|96923.1|56
1650937500000|2022-04-26 01:45:00|97003.9|96924.8|97001.5|96923.7|97004.9|96925|96999.9|96921.4|50
1650937510000|2022-04-26 01:45:10|97001|96924|96989.5|96939.5|97010.1|96939.5|96986.6|96923.7|51
1650937520000|2022-04-26 01:45:20|96990.2|96940.2|97020.2|96935.5|97020.2|96944|96989.6|96929.3|59
1650937530000|2022-04-26 01:45:30|97017.9|96935.1|97016|96937.3|97020.5|96938.3|97013.5|96934.3|48
1650937540000|2022-04-26 01:45:40|97015.5|96937.5|97015.9|96936.1|97018|96938.9|97014.4|96935.4|33
1650937550000|2022-04-26 01:45:50|97016|96936.5|96998.8|96948.8|97017.6|96949.7|96996.8|96936.5|31
1650937560000|2022-04-26 01:46:00|96998.6|96948.6|97020.2|96944.3|97029.2|96957.3|96998.6|96938.7|62
1650937570000|2022-04-26 01:46:10|97018.8|96944.8|97017.8|96942.8|97021.3|96944.8|97016.5|96940.4|51
1650937580000|2022-04-26 01:46:20|97017.6|96942.7|97016.7|96941.2|97019.3|96942.7|97014.9|96940.6|44
1650937590000|2022-04-26 01:46:30|97018.1|96940.6|97005.1|96955.1|97018.3|96955.1|97002|96939.1|41
1650937600000|2022-04-26 01:46:40|97005.7|96955.7|97006.7|96956.7|97019.1|96957.4|97004|96947.6|54
1650937610000|2022-04-26 01:46:50|97006.3|96956.3|97007.7|96957.7|97017.5|96957.7|97003.6|96946.9|44
1650937620000|2022-04-26 01:47:00|97007.8|96957.8|97021|96946.1|97027|96960.1|97007.3|96946|53
1650937630000|2022-04-26 01:47:10|97021.2|96946.5|97006|96956|97021.2|96956.5|97005.6|96945.3|42
1650937640000|2022-04-26 01:47:20|97005.9|96955.9|97016.6|96942.6|97018.7|96955.9|97005.7|96941.5|42
1650937650000|2022-04-26 01:47:30|97003.4|96943|97007.6|96957.6|97007.6|96957.6|97003.4|96943|29
1650937660000|2022-04-26 01:47:40|97007.9|96957.9|97006.7|96956.7|97010.1|96960.1|97005|96955|33
1650937670000|2022-04-26 01:47:50|97005|96955|97022|96945.5|97022.4|96957.7|97004.1|96944.5|30
1650937680000|2022-04-26 01:48:00|97019.7|96946.1|97020.3|96947|97023.2|96957.2|97006|96944|38
1650937690000|2022-04-26 01:48:10|97021.1|96948.2|97020.5|96948.9|97022.1|96948.9|97017.3|96944.7|55
1650937700000|2022-04-26 01:48:20|97020.6|96949.2|97010.4|96960.4|97024.3|96963.1|97007.9|96947|51
1650937710000|2022-04-26 01:48:30|97010.8|96960.8|97010.7|96960.7|97028.8|96961.3|97009.2|96948.4|46
1650937720000|2022-04-26 01:48:40|97023.3|96951|97012.4|96962.4|97027|96962.9|97008.4|96949.5|52
1650937730000|2022-04-26 01:48:50|97022|96951.9|97023.6|96951.2|97025|96961.5|97011.5|96950.4|53
1650937740000|2022-04-26 01:49:00|97023.4|96951.1|97014.2|96964.2|97026.5|96964.8|97011.3|96951.1|52
1650937750000|2022-04-26 01:49:10|97014.8|96964.8|97015.5|96965.5|97016.3|96966.3|97012.2|96962.2|32
1650937760000|2022-04-26 01:49:20|97015.3|96965.3|97013.7|96963.7|97015.7|96965.7|97012.6|96962.6|27
1650937770000|2022-04-26 01:49:30|97013.9|96963.9|97010.1|96960.1|97022.6|96963.9|97006.3|96949.1|53
1650937780000|2022-04-26 01:49:40|97010.5|96960.5|97012|96962|97021.8|96963.8|97009.2|96951|43
1650937790000|2022-04-26 01:49:50|97010.4|96960.4|97017|96967|97031.9|96970.5|97010|96957.5|60
1650937800000|2022-04-26 01:50:00|97016.3|96966.3|97014.9|96964.9|97017.6|96967.6|97010.7|96960.7|51
1650937810000|2022-04-26 01:50:10|97015.2|96965.2|97022.9|96972.9|97033.4|96976|97014.5|96956.9|71
1650937820000|2022-04-26 01:50:20|97022.3|96972.3|97021.3|96971.3|97022.3|96972.3|97015.5|96965.5|68
1650937830000|2022-04-26 01:50:30|97021.2|96971.2|97019.8|96969.8|97022.5|96972.5|97019.2|96969.2|45
1650937840000|2022-04-26 01:50:40|97019.9|96969.9|97020.3|96970.3|97024.4|96974.4|97016.9|96966.9|38
1650937850000|2022-04-26 01:50:50|97020.9|96970.9|97021.4|96971.4|97027.3|96977.3|97018.8|96968.8|65
1650937860000|2022-04-26 01:51:00|97022.3|96972.3|97015.4|96965.4|97028|96978|97014.8|96964.8|59
1650937870000|2022-04-26 01:51:10|97014.9|96964.9|97019.5|96969.5|97020|96970|97014.2|96964.2|42
1650937880000|2022-04-26 01:51:20|97019.1|96969.1|97019.9|96969.9|97020.1|96970.1|97017.1|96967.1|57
1650937890000|2022-04-26 01:51:30|97019.8|96969.8|97019.1|96969.1|97020.7|96970.7|97018|96968|33
1650937900000|2022-04-26 01:51:40|97019|96969|97024|96974|97028.9|96978.9|97018.6|96968.6|70
1650937910000|2022-04-26 01:51:50|97024.1|96974.1|97022|96972|97035.8|96975.2|97019.6|96958.3|64
1650937920000|2022-04-26 01:52:00|97022.9|96972.9|97021.9|96971.9|97024.8|96974.8|97020.8|96970.8|57
1650937930000|2022-04-26 01:52:10|97022.1|96972.1|97019|96969|97022.6|96972.6|97017.9|96967.9|57
1650937940000|2022-04-26 01:52:20|97019.5|96969.5|97023.8|96973.8|97030.3|96980.3|97018.4|96968.4|54
1650937950000|2022-04-26 01:52:30|97022.2|96972.2|97023.5|96973.5|97025.6|96975.6|97020.5|96970.5|61
1650937960000|2022-04-26 01:52:40|97023.8|96973.8|97024|96974|97025|96975|97020.9|96970.9|61
1650937970000|2022-04-26 01:52:50|97023.9|96973.9|97023.1|96973.1|97026|96976|97023.1|96973.1|26
1650937980000|2022-04-26 01:53:00|97023.2|96973.2|97023.5|96973.5|97026.4|96976.4|97020.7|96970.7|44
1650937990000|2022-04-26 01:53:10|97024.2|96974.2|97019.3|96969.3|97024.4|96974.4|97018.9|96968.9|42
1650938000000|2022-04-26 01:53:20|97019.5|96969.5|97018.3|96968.3|97020.6|96970.6|97017.5|96967.5|37
1650938010000|2022-04-26 01:53:30|97018|96968|97022|96972|97022.5|96972.5|97017.9|96967.9|23
1650938020000|2022-04-26 01:53:40|97022.2|96972.2|97020.4|96970.4|97022.6|96972.6|97020.1|96970.1|31
1650938030000|2022-04-26 01:53:50|97019.7|96969.7|97023.5|96973.5|97028.4|96978.4|97019.7|96969.7|45
1650938040000|2022-04-26 01:54:00|97023.6|96973.6|97018.6|96968.6|97023.6|96973.6|97018.6|96968.6|37
1650938050000|2022-04-26 01:54:10|97018.3|96968.3|97019.6|96969.6|97020.8|96970.8|97017.3|96967.3|24
1650938060000|2022-04-26 01:54:20|97018.8|96968.8|97017.9|96967.9|97020.1|96970.1|97017.1|96967.1|30
1650938070000|2022-04-26 01:54:30|97017.8|96967.8|97018.2|96968.2|97019.3|96969.3|97015|96965|50
1650938080000|2022-04-26 01:54:40|97018|96968|97019.4|96969.4|97020.3|96970.3|97017.1|96967.1|35
1650938090000|2022-04-26 01:54:50|97019.3|96969.3|97017.9|96967.9|97021.9|96971.9|97017.9|96967.9|36
1650938100000|2022-04-26 01:55:00|97017.7|96967.7|97018.3|96968.3|97030.6|96980.6|97015.5|96965.5|65
1650938110000|2022-04-26 01:55:10|97019.8|96969.8|97029.8|96979.8|97044|96982.8|97017.1|96967.1|47
1650938120000|2022-04-26 01:55:20|97028.1|96978.1|97021.6|96971.6|97034.8|96991.8|97016.8|96970|57
1650938130000|2022-04-26 01:55:30|97022.1|96972.1|97020.2|96970.2|97022.1|96972.1|97020.1|96970.1|35
1650938140000|2022-04-26 01:55:40|97020.3|96970.3|97021.2|96971.2|97022.6|96972.6|97020.2|96970.2|43
1650938150000|2022-04-26 01:55:50|97021.1|96971.1|97023.2|96973.2|97025.4|96975.4|97021.1|96971.1|34
1650938160000|2022-04-26 01:56:00|97023.8|96973.8|97022.8|96972.8|97024.2|96974.2|97021.8|96971.8|29
1650938170000|2022-04-26 01:56:10|97023.1|96973.1|97025.8|96975.8|97025.8|96975.8|97022.6|96972.6|22
1650938180000|2022-04-26 01:56:20|97026.1|96976.1|97021.3|96971.3|97026.4|96976.4|97021.3|96971.3|23
1650938190000|2022-04-26 01:56:30|97021.8|96971.8|97020.4|96970.4|97023.4|96973.4|97020.2|96970.2|30
1650938200000|2022-04-26 01:56:40|97020.2|96970.2|97022.1|96972.1|97022.8|96972.8|97020.2|96970.2|10
1650938210000|2022-04-26 01:56:50|97019.4|96969.4|97019.6|96969.6|97019.9|96969.9|97018.5|96968.5|12
1650938220000|2022-04-26 01:57:00|97019.3|96969.3|97017.6|96967.6|97023.6|96973.6|97017.6|96967.6|13
1650938230000|2022-04-26 01:57:10|97018.2|96968.2|97023.3|96973.3|97024.1|96974.1|97018.1|96968.1|32
1650938240000|2022-04-26 01:57:20|97022.9|96972.9|97024|96974|97024.1|96974.1|97022.2|96972.2|26
1650938250000|2022-04-26 01:57:30|97024.3|96974.3|97052.5|97002.5|97065.1|97005.3|97023.2|96973.2|52
1650938260000|2022-04-26 01:57:40|97053.2|97003.2|97067.3|96993.9|97067.3|97004.2|97052.6|96993.1|41
1650938270000|2022-04-26 01:57:50|97068.1|96993.2|97068.3|96996|97069.8|97007.3|97054.7|96993.2|35
1650938280000|2022-04-26 01:58:00|97056.3|97006.3|97056.9|97006.9|97074.4|97006.9|97050.5|96989.9|54
1650938290000|2022-04-26 01:58:10|97057.2|97007.2|97059.1|97009.1|97071.2|97011.2|97054.9|96993.5|60
1650938300000|2022-04-26 01:58:20|97058.9|97008.9|97075|97004|97076.7|97010.3|97058.9|97001.6|42
1650938310000|2022-04-26 01:58:30|97075.8|97003.2|97060.3|97010.3|97076.2|97013.4|97060|96999.1|33
1650938320000|2022-04-26 01:58:40|97059.4|97009.4|97055.7|97005.7|97060.9|97010.9|97055.7|97005.7|30
1650938330000|2022-04-26 01:58:50|97055.9|97005.9|97055.4|97005.4|97055.9|97005.9|97054.8|97004.8|22
1650938340000|2022-04-26 01:59:00|97055.5|97005.5|97071.5|96995.3|97071.5|97007|97055.4|96995.3|27
1650938350000|2022-04-26 01:59:10|97071.9|96995|97064.3|96990.8|97071.9|97004.2|97052.2|96989|39
1650938360000|2022-04-26 01:59:20|97062.7|96990.7|97059.7|96983|97065.6|96991.7|97057.5|96981.8|51
1650938370000|2022-04-26 01:59:30|97061.4|96982.5|97054.4|96980.4|97065.9|96994.9|97042.5|96977.4|52
1650938380000|2022-04-26 01:59:40|97041.3|96991.3|97049|96978.5|97054.1|96991.8|97039.2|96976.8|48
1650938390000|2022-04-26 01:59:50|97049.3|96978.2|97040|96990|97051.4|96991.3|97036.2|96976|33
1650938400000|2022-04-26 02:00:00|97039.8|96989.8|97049.5|96973.6|97052.7|96990|97037.4|96968.6|55
1650938410000|2022-04-26 02:00:10|97045.8|96973.5|97044.2|96971.1|97048.3|96973.9|97044.1|96969.9|45
1650938420000|2022-04-26 02:00:20|97032.2|96982.2|97045.1|96970.2|97045.4|96982.2|97032.2|96963.8|54
1650938430000|2022-04-26 02:00:30|97045|96970.3|97044.5|96994.5|97051.2|96994.5|97033|96969.6|45
1650938440000|2022-04-26 02:00:40|97044.4|96994.4|97056.9|96981.3|97057|96994.5|97042.8|96981.3|34
1650938450000|2022-04-26 02:00:50|97056.5|96981.9|97062.3|96987.2|97062.3|96989.1|97054.4|96980.2|32
1650938460000|2022-04-26 02:01:00|97061.4|96988|97054.2|96979.4|97064.3|97000|97049.9|96979.3|56
1650938470000|2022-04-26 02:01:10|97053.1|96981.3|97045.5|96995.5|97057.1|96995.9|97045.5|96978.6|36
1650938480000|2022-04-26 02:01:20|97046.2|96996.2|97051.2|97001.2|97061.8|97001.3|97045.8|96989.3|36
1650938490000|2022-04-26 02:01:30|97051|97001|97049.8|96999.8|97051.2|97001.2|97048.8|96998.8|34
1650938500000|2022-04-26 02:01:40|97049.5|96999.5|97065.1|96993.5|97065.2|97000.6|97049.1|96983.8|38
1650938510000|2022-04-26 02:01:50|97065.5|96992.9|97068|96991.5|97068|96993.1|97064.3|96989.4|48
1650938520000|2022-04-26 02:02:00|97068.6|96991.4|97067.5|96992.8|97069.4|96994|97066.4|96991.4|33
1650938530000|2022-04-26 02:02:10|97067.4|96993.1|97051.8|97001.8|97068.1|97005.2|97051.4|96991.4|34
1650938540000|2022-04-26 02:02:20|97051.9|97001.9|97041.9|96991.9|97051.9|97001.9|97041.9|96991.9|40
1650938550000|2022-04-26 02:02:30|97041|96991|97058|96980.2|97064.2|96995.9|97039.1|96976.2|43
1650938560000|2022-04-26 02:02:40|97062.5|96977.4|97051.5|96972.5|97062.5|96982.9|97050.2|96972.5|37
1650938570000|2022-04-26 02:02:50|97051.4|96972.4|97048.8|96975|97052.1|96976.5|97047.8|96972.4|16
1650938580000|2022-04-26 02:03:00|97049.3|96974.9|97045.1|96970.7|97050.4|96982.6|97031.8|96967.2|36
1650938590000|2022-04-26 02:03:10|97044.3|96971.2|97045|96968.3|97048.1|96982.7|97032.6|96966.2|43
1650938600000|2022-04-26 02:03:20|97045.1|96968.5|97050.7|96975|97050.7|96976.5|97045.1|96968.5|44
1650938610000|2022-04-26 02:03:30|97050.8|96975.1|97034.9|96984.9|97051.5|96987.7|97034.9|96974.3|37
1650938620000|2022-04-26 02:03:40|97035.3|96985.3|97038|96988|97038.3|96988.3|97034.9|96984.9|37
1650938630000|2022-04-26 02:03:50|97037.9|96987.9|97047.5|96976.1|97048.6|96987.9|97035.9|96974.9|35
1650938640000|2022-04-26 02:04:00|97047.3|96975.9|97040.5|96969.1|97051.5|96981.7|97031.1|96966.4|49
1650938650000|2022-04-26 02:04:10|97041.6|96967.5|97042.2|96965.4|97042.5|96969.5|97039.4|96964|32
1650938660000|2022-04-26 02:04:20|97043.5|96965|97043.6|96966.9|97045.9|96968.5|97041.9|96964.4|41
1650938670000|2022-04-26 02:04:30|97043.7|96967.3|97045.3|96995.3|97054.8|96995.3|97036.8|96967|54
1650938680000|2022-04-26 02:04:40|97045.6|96995.6|97038|96988|97046.4|96996.4|97037.8|96987.8|30
1650938690000|2022-04-26 02:04:50|97038.2|96988.2|97049.6|96976.1|97054.1|96991.2|97038.2|96973|33
1650938700000|2022-04-26 02:05:00|97049.1|96976.6|97047.2|96974.4|97050.2|96976.6|97047.2|96971.7|41
1650938710000|2022-04-26 02:05:10|97047.3|96975|97046|96971.7|97049.6|96975.9|97045.2|96968.3|49
1650938720000|2022-04-26 02:05:20|97046.1|96971.8|97034.4|96984.4|97047|96984.4|97033|96969.1|37
1650938730000|2022-04-26 02:05:30|97034.3|96984.3|97037.4|96987.4|97037.4|96987.4|97034.1|96984.1|20
1650938740000|2022-04-26 02:05:40|97037.5|96987.5|97035.6|96985.6|97038.5|96988.5|97034.8|96984.8|28
1650938750000|2022-04-26 02:05:50|97047.5|96970.9|97038|96965.2|97047.5|96984.9|97026.6|96958.8|49
1650938760000|2022-04-26 02:06:00|97037.9|96965.3|97037.1|96958.8|97039.6|96975.5|97025.1|96957.3|32
1650938770000|2022-04-26 02:06:10|97037.5|96959.2|97036.3|96961.3|97039.1|96961.3|97035.9|96958.4|35
1650938780000|2022-04-26 02:06:20|97036.8|96960.3|97020.8|96970.8|97036.9|96972.9|97020.8|96959.9|27
1650938790000|2022-04-26 02:06:30|97020.7|96970.7|97024.8|96974.8|97032.9|96976.6|97019.1|96957|45
1650938800000|2022-04-26 02:06:40|97024|96974|97031.2|96946|97035.2|96975.8|97014.1|96946|51
1650938810000|2022-04-26 02:06:50|97029.9|96946.3|97028.2|96950.7|97032.6|96952.5|97025.7|96945.7|51
1650938820000|2022-04-26 02:07:00|97027.8|96951|97028.7|96952.7|97029.7|96952.8|97027.2|96950|27
1650938830000|2022-04-26 02:07:10|97028.6|96952.8|97015.9|96965.9|97030.3|96967|97015.1|96951.3|38
1650938840000|2022-04-26 02:07:20|97015.8|96965.8|97021.7|96951.6|97025.3|96965.8|97011.6|96950.4|31
1650938850000|2022-04-26 02:07:30|97012|96962|97010.8|96960.8|97022.8|96962|97010.4|96949.1|42
1650938860000|2022-04-26 02:07:40|97010.5|96960.5|97018.4|96940.9|97025.5|96961|97009.3|96940|46
1650938870000|2022-04-26 02:07:50|97018.5|96941|97021.6|96943.9|97021.6|96945.2|97018.2|96940.7|43
1650938880000|2022-04-26 02:08:00|97021.7|96944|97025.7|96949.2|97029.5|96953.8|97021.7|96943.5|48
1650938890000|2022-04-26 02:08:10|97025.8|96949.3|97020.8|96948.8|97026.1|96960.2|97010|96947.3|44
1650938900000|2022-04-26 02:08:20|97020.7|96948.7|97022.8|96948.7|97022.8|96963|97010.8|96948.7|43
1650938910000|2022-04-26 02:08:30|97023.7|96950|97030.1|96950.3|97030.1|96965.4|97014.1|96949.9|36
1650938920000|2022-04-26 02:08:40|97029.8|96950.6|97025.3|96949.4|97029.8|96951.4|97023|96947.4|39
1650938930000|2022-04-26 02:08:50|97025.9|96948.6|97023.6|96950.5|97026.3|96950.6|97023.1|96948.1|30
1650938940000|2022-04-26 02:09:00|97024.1|96949.7|97022.9|96951.6|97026.2|96963.9|97013.3|96948.8|45
1650938950000|2022-04-26 02:09:10|97022.8|96951.8|97011.9|96961.9|97022.8|96962.4|97011|96950.8|33
1650938960000|2022-04-26 02:09:20|97012.2|96962.2|97010.9|96960.9|97022.1|96962.5|97010.8|96949.7|29
1650938970000|2022-04-26 02:09:30|97011|96961|97051|96971.3|97058.8|96984.9|97011|96961|49
1650938980000|2022-04-26 02:09:40|97050.9|96971.2|97043.5|96973.2|97054|96983.7|97031.6|96966.7|53
1650938990000|2022-04-26 02:09:50|97044.1|96972.9|97044.2|96970.9|97044.9|96984.2|97032.9|96970.2|33
1650939000000|2022-04-26 02:10:00|97044.3|96971.5|97034.8|96984.8|97044.3|96985.2|97032.1|96971.5|28
1650939010000|2022-04-26 02:10:10|97035.3|96985.3|97054.5|96984.3|97054.5|96994|97035|96982.3|42
1650939020000|2022-04-26 02:10:20|97044|96984.5|97062.4|96990.7|97063|97000.8|97043.8|96984.5|56
1650939030000|2022-04-26 02:10:30|97052.3|97002.3|97049.6|96999.6|97062.6|97002.3|97045.6|96987|49
1650939040000|2022-04-26 02:10:40|97049.7|96999.7|97047.3|96997.3|97059.4|97000.1|97044.6|96988.7|34
1650939050000|2022-04-26 02:10:50|97046.9|96996.9|97049.3|96999.3|97050|97000|97046.9|96996.9|39
1650939060000|2022-04-26 02:11:00|97049.5|96999.5|97048.5|96998.5|97049.6|96999.6|97045.1|96995.1|41
1650939070000|2022-04-26 02:11:10|97048.4|96998.4|97048.2|96998.2|97058.8|96998.7|97047|96987.1|36
1650939080000|2022-04-26 02:11:20|97048.3|96998.3|97057.8|96987.7|97058.4|96998.3|97047|96987.6|20
1650939090000|2022-04-26 02:11:30|97058|96988|97053.5|97003.5|97058.2|97003.6|97047.8|96988|35
1650939100000|2022-04-26 02:11:40|97053.7|97003.7|97056.5|97006.5|97066.9|97006.9|97050.5|96995.9|36
1650939110000|2022-04-26 02:11:50|97056.2|97006.2|97058.9|97008.9|97068.7|97009.1|97054.8|96992.7|45
1650939120000|2022-04-26 02:12:00|97059|97009|97055.2|97005.2|97059|97009|97054.8|97004.8|44
1650939130000|2022-04-26 02:12:10|97055.3|97005.3|97054.9|97004.9|97055.3|97005.3|97051|97001|27
1650939140000|2022-04-26 02:12:20|97054.2|97004.2|97054.7|97004.7|97056.7|97006.7|97053.7|97003.7|29
1650939150000|2022-04-26 02:12:30|97055|97005|97052.6|97002.6|97055.4|97005.4|97049.8|96999.8|36
1650939160000|2022-04-26 02:12:40|97053.9|97003.9|97057.5|97007.5|97057.6|97007.6|97053.9|97003.9|37
1650939170000|2022-04-26 02:12:50|97057.4|97007.4|97057.4|97007.4|97057.6|97007.6|97056.5|97006.5|12
1650939180000|2022-04-26 02:13:00|97057.2|97007.2|97055.2|97005.2|97057.2|97007.2|97053.9|97003.9|25
1650939190000|2022-04-26 02:13:10|97054.8|97004.8|97095.1|97045.1|97105.1|97050|97054.4|97004.4|45
1650939200000|2022-04-26 02:13:20|97094.3|97044.3|97108.7|97036.6|97108.7|97046.4|97092.8|97036.5|45
1650939210000|2022-04-26 02:13:30|97108.4|97035.7|97073.9|97023.9|97108.4|97035.7|97072.2|97011.8|54
1650939220000|2022-04-26 02:13:40|97073.7|97023.7|97087.5|97015.6|97088.4|97026.2|97073.7|97012.9|32
1650939230000|2022-04-26 02:13:50|97087.6|97015.2|97087.4|97016.1|97088.7|97026.9|97076.6|97014.8|25
1650939240000|2022-04-26 02:14:00|97087.5|97015.9|97073.3|97023.3|97087.5|97027.6|97072.9|97015.9|36
1650939250000|2022-04-26 02:14:10|97073.5|97023.5|97078.5|97028.5|97079.8|97029.8|97073.4|97023.4|46
1650939260000|2022-04-26 02:14:20|97078.7|97028.7|97084|97013.7|97084.9|97029.8|97074.2|97011.5|34
1650939270000|2022-04-26 02:14:30|97085.1|97011.8|97073.2|97023.2|97086.8|97026.4|97073.1|97010.6|28
1650939280000|2022-04-26 02:14:40|97073|97023|97071.9|97021.9|97082.5|97023.3|97071.2|97010.4|24
1650939290000|2022-04-26 02:14:50|97081.8|97011.1|97075|97025|97081.8|97025.5|97070.8|97011.1|29
1650939300000|2022-04-26 02:15:00|97074.8|97024.8|97074.4|97024.4|97085.3|97025.3|97073.6|97015|38
1650939310000|2022-04-26 02:15:10|97074.5|97024.5|97080.3|97030.3|97084.6|97030.8|97073.7|97014.5|38
1650939320000|2022-04-26 02:15:20|97080|97030|97081.5|97031.5|97081.5|97031.5|97077.7|97027.7|31
1650939330000|2022-04-26 02:15:30|97093.3|97020.3|97099.3|97028.8|97100.5|97038.8|97081.1|97018.7|45
1650939340000|2022-04-26 02:15:40|97099.9|97028.3|97089.1|97039.1|97101.4|97039.1|97088.3|97026.7|27
1650939350000|2022-04-26 02:15:50|97088.9|97038.9|97088.7|97038.7|97101.6|97039|97088.3|97026.2|28
1650939360000|2022-04-26 02:16:00|97100.6|97028.7|97091.3|97041.3|97104.2|97041.3|97090.9|97027.5|28
1650939370000|2022-04-26 02:16:10|97091|97041|97090.8|97040.8|97100.7|97041|97090.7|97030.7|6
1650939380000|2022-04-26 02:16:20|97090.9|97040.9|97091.2|97041.2|97103.3|97041.6|97090.3|97027|18
1650939390000|2022-04-26 02:16:30|97090.7|97040.7|97087.5|97037.5|97100.5|97040.8|97086.8|97030.4|24
1650939400000|2022-04-26 02:16:40|97086|97036|97079.3|97029.3|97086.8|97036.8|97078.7|97028.7|39
1650939410000|2022-04-26 02:16:50|97079.4|97029.4|97080.4|97030.4|97081.2|97031.2|97079|97029|22
1650939420000|2022-04-26 02:17:00|97080.9|97030.9|97081.7|97031.7|97092.8|97033.1|97078.5|97022.2|24
1650939430000|2022-04-26 02:17:10|97081.1|97031.1|97083.2|97033.2|97083.8|97033.8|97081.1|97031.1|16
1650939440000|2022-04-26 02:17:20|97083.7|97033.7|97076.9|97026.9|97083.7|97033.7|97075.7|97025.7|35
1650939450000|2022-04-26 02:17:30|97076.4|97026.4|97093.8|97021.1|97094.3|97029.5|97076.4|97018.9|32
1650939460000|2022-04-26 02:17:40|97081.6|97031.6|97082|97032|97092.1|97033|97081.2|97022.1|28
1650939470000|2022-04-26 02:17:50|97082.1|97032.1|97080.6|97030.6|97091|97032.1|97080|97020.3|31
1650939480000|2022-04-26 02:18:00|97080.5|97030.5|97078.2|97028.2|97089.4|97030.9|97078.2|97019.2|30
1650939490000|2022-04-26 02:18:10|97078|97028|97077.7|97027.7|97078.2|97028.2|97077|97027|12
1650939500000|2022-04-26 02:18:20|97077.3|97027.3|97077.6|97027.6|97079.1|97029.1|97075.6|97025.6|19
1650939510000|2022-04-26 02:18:30|97078|97028|97078.2|97028.2|97080.6|97030.6|97077.7|97027.7|24
1650939520000|2022-04-26 02:18:40|97077.8|97027.8|97066.9|97016.9|97084.4|97028.1|97066.9|97012.7|37
1650939530000|2022-04-26 02:18:50|97067.7|97017.7|97070.2|97020.2|97072.9|97022.9|97065.1|97015.1|20
1650939540000|2022-04-26 02:19:00|97068.7|97018.7|97068.7|97018.7|97072.8|97022.8|97067.7|97017.7|39
1650939550000|2022-04-26 02:19:10|97068.9|97018.9|97067.7|97017.7|97075.7|97025.7|97067.7|97017.7|33
1650939560000|2022-04-26 02:19:20|97079.5|97008.3|97069.4|97019.4|97079.8|97019.5|97066.1|97007.1|16
1650939570000|2022-04-26 02:19:30|97069.3|97019.3|97068.4|97018.4|97069.3|97019.3|97066.8|97016.8|37
1650939580000|2022-04-26 02:19:40|97068.3|97018.3|97067.8|97017.8|97068.3|97018.3|97067.4|97017.4|25
1650939590000|2022-04-26 02:19:50|97066.5|97016.5|97062.8|97012.8|97068.8|97018.8|97062.8|97012.8|36
1650939600000|2022-04-26 02:20:00|97061.5|97011.5|97068.2|97018.2|97078.6|97019.3|97061.5|97001.4|52
1650939610000|2022-04-26 02:20:10|97067.8|97017.8|97070.9|97020.9|97079.9|97021.9|97067.4|97006.1|36
1650939620000|2022-04-26 02:20:20|97071.1|97021.1|97070.6|97020.6|97071.4|97021.4|97070.1|97020.1|13
1650939630000|2022-04-26 02:20:30|97070.5|97020.5|97073.4|97023.4|97074.4|97024.4|97069.6|97019.6|41
1650939640000|2022-04-26 02:20:40|97073.6|97023.6|97072.9|97022.9|97084.6|97024.9|97071.6|97012.3|40
1650939650000|2022-04-26 02:20:50|97072.6|97022.6|97073|97023|97074.1|97024.1|97072.6|97022.6|20
1650939660000|2022-04-26 02:21:00|97072.9|97022.9|97073.7|97023.7|97075.5|97025.5|97072.7|97022.7|22
1650939670000|2022-04-26 02:21:10|97073.6|97023.6|97071.4|97021.4|97075.5|97025.5|97070.4|97020.4|47
1650939680000|2022-04-26 02:21:20|97071.2|97021.2|97068.9|97018.9|97071.5|97021.5|97068.4|97018.4|37
1650939690000|2022-04-26 02:21:30|97068.8|97018.8|97063.3|97013.3|97072|97022|97062.2|97012.2|39
1650939700000|2022-04-26 02:21:40|97063.1|97013.1|97066.9|97016.9|97067.1|97017.1|97061.4|97011.4|39
1650939710000|2022-04-26 02:21:50|97067.1|97017.1|97063.7|97013.7|97074.9|97017.1|97063.7|97004.6|27
1650939720000|2022-04-26 02:22:00|97063.8|97013.8|97068.3|97018.3|97082.1|97022.4|97063.2|97010.8|38
1650939730000|2022-04-26 02:22:10|97067.4|97017.4|97073.5|97023.5|97075.1|97025.1|97067.2|97017.2|31
1650939740000|2022-04-26 02:22:20|97075.3|97025.3|97083.8|97012.1|97083.8|97025.3|97071.2|97011.8|29
1650939750000|2022-04-26 02:22:30|97082.8|97011.9|97068.3|97018.3|97082.8|97022.6|97068.3|97010.8|37
1650939760000|2022-04-26 02:22:40|97068.7|97018.7|97073|97023|97074.9|97024.9|97067.1|97017.1|44
1650939770000|2022-04-26 02:22:50|97072.9|97022.9|97071.3|97021.3|97074.2|97024.2|97071.3|97021.3|30
1650939780000|2022-04-26 02:23:00|97071.4|97021.4|97072.6|97022.6|97072.7|97022.7|97071.3|97021.3|20
1650939790000|2022-04-26 02:23:10|97072.8|97022.8|97065.9|97015.9|97072.9|97022.9|97065.1|97015.1|45
1650939800000|2022-04-26 02:23:20|97065.4|97015.4|97065.4|97015.4|97066.9|97016.9|97064.8|97014.8|32
1650939810000|2022-04-26 02:23:30|97066.5|97016.5|97067.2|97017.2|97068.9|97018.9|97064.1|97014.1|40
1650939820000|2022-04-26 02:23:40|97067.1|97017.1|97066|97016|97068|97018|97065.1|97015.1|27
1650939830000|2022-04-26 02:23:50|97064.8|97014.8|97064.4|97014.4|97066.3|97016.3|97061.8|97011.8|42
1650939840000|2022-04-26 02:24:00|97064.3|97014.3|97060.1|97010.1|97064.6|97014.6|97060.1|97010.1|36
1650939850000|2022-04-26 02:24:10|97060.9|97010.9|97049.8|96999.8|97061.8|97011.8|97044.7|96989.5|55
1650939860000|2022-04-26 02:24:20|97049.9|96999.9|97053.4|97003.4|97062.2|97004.2|97047.9|96987.1|43
1650939870000|2022-04-26 02:24:30|97053.3|97003.3|97065.8|96995.3|97065.8|97006|97051.6|96995.3|42
1650939880000|2022-04-26 02:24:40|97065.7|96994.5|97053.9|97003.9|97070.7|97008.5|97052.2|96994.5|48
1650939890000|2022-04-26 02:24:50|97054.3|97004.3|97054.5|97004.5|97056|97006|97049.5|96999.5|43
1650939900000|2022-04-26 02:25:00|97054.4|97004.4|97051.3|97001.3|97058.8|97008.8|97050.9|97000.9|55
1650939910000|2022-04-26 02:25:10|97051.7|97001.7|97055.7|97005.7|97062.5|97006|97050.1|96989.1|51
1650939920000|2022-04-26 02:25:20|97055.8|97005.8|97052.7|97002.7|97064.3|97005.8|97052.5|96993.8|39
1650939930000|2022-04-26 02:25:30|97052.6|97002.6|97059.9|96988|97061.2|97002.7|97048.9|96988|42
1650939940000|2022-04-26 02:25:40|97058.9|96988.1|97054.4|97004.4|97063.7|97005.4|97052.5|96988|35
1650939950000|2022-04-26 02:25:50|97054.7|97004.7|97053.6|97003.6|97070.6|97005.8|97053.3|96992.1|34
1650939960000|2022-04-26 02:26:00|97053.4|97003.4|97049.1|96999.1|97067|97004.4|97049.1|96992.3|39
1650939970000|2022-04-26 02:26:10|97049|96999|97056.5|96981.8|97067.7|97001.5|97043.7|96981.8|34
1650939980000|2022-04-26 02:26:20|97056.4|96981.9|97055|96978.9|97058.5|96995|97040.6|96978.2|52
1650939990000|2022-04-26 02:26:30|97055.2|96979.1|97050.8|96980.1|97057.2|96980.4|97049.8|96978|40
1650940000000|2022-04-26 02:26:40|97050.7|96979.9|97045.4|96995.4|97057.6|96995.9|97039.7|96979.8|43
1650940010000|2022-04-26 02:26:50|97044.4|96994.4|97039.9|96989.9|97044.4|96994.4|97038.5|96988.5|48
1650940020000|2022-04-26 02:27:00|97039.6|96989.6|97038.2|96988.2|97041|96991|97037.5|96987.5|48
1650940030000|2022-04-26 02:27:10|97038.3|96988.3|97034.8|96984.8|97039.1|96989.1|97034.7|96984.7|36
1650940040000|2022-04-26 02:27:20|97034.9|96984.9|97046.9|96975.6|97048.6|96985.1|97034.1|96969.7|50
1650940050000|2022-04-26 02:27:30|97046.3|96976.2|97049.7|96976.9|97050.1|96986.6|97036.5|96975.6|33
1650940060000|2022-04-26 02:27:40|97050.4|96976.8|97036.9|96986.9|97052.2|96991.2|97035.7|96976.8|43
1650940070000|2022-04-26 02:27:50|97034.9|96984.9|97038.5|96988.5|97045.5|96988.7|97033.3|96973.6|49
1650940080000|2022-04-26 02:28:00|97037.6|96987.6|97047.5|96970.6|97047.7|96987.7|97028|96968.1|52
1650940090000|2022-04-26 02:28:10|97045.4|96971.5|97049.1|96978.2|97050.5|96989.1|97034.9|96968|52
1650940100000|2022-04-26 02:28:20|97049.4|96978|97048.3|96976.9|97052.6|96987.7|97037|96976.8|31
1650940110000|2022-04-26 02:28:30|97047.4|96976.6|97057|96983.9|97060.5|96994.9|97035.5|96975|44
1650940120000|2022-04-26 02:28:40|97061|96983.2|97057.2|96980.8|97061|96997.5|97047.3|96980.3|41
1650940130000|2022-04-26 02:28:50|97057.6|96981.2|97056.4|96984.2|97059.2|96984.2|97056.3|96981.1|34
1650940140000|2022-04-26 02:29:00|97045.1|96995.1|97045.5|96995.5|97058.3|96997.9|97045.1|96984.9|34
1650940150000|2022-04-26 02:29:10|97045.2|96995.2|97043.3|96993.3|97053.4|96995.2|97041.6|96983.3|33
1650940160000|2022-04-26 02:29:20|97042.7|96992.7|97039.1|96989.1|97043.6|96993.6|97036.8|96986.8|41
1650940170000|2022-04-26 02:29:30|97053.9|96979.9|97044.7|96969.9|97053.9|96990.7|97035.7|96969.3|45
1650940180000|2022-04-26 02:29:40|97045|96969.8|97045.5|96972.5|97049|96984.4|97031.5|96966.9|48
1650940190000|2022-04-26 02:29:50|97047|96972.3|97047.3|96972.9|97048.1|96973.3|97043.7|96971.3|30
1650940200000|2022-04-26 02:30:00|97047.4|96973|97038.2|96963|97047.4|96982.4|97032.4|96962.3|56
1650940210000|2022-04-26 02:30:10|97038.1|96963.2|97030.8|96980.8|97040.6|96981.9|97027.7|96963.2|50
1650940220000|2022-04-26 02:30:20|97030.7|96980.7|97032.1|96982.1|97033.7|96983.7|97030.4|96980.4|36
1650940230000|2022-04-26 02:30:30|97031.5|96981.5|97047.1|96969.4|97047.1|96984.2|97030.4|96967.8|42
1650940240000|2022-04-26 02:30:40|97047|96969.6|97043.9|96972.6|97048.2|96983.3|97033|96969.6|38
1650940250000|2022-04-26 02:30:50|97045.5|96971.7|97043.3|96971.5|97046|96984.6|97032.6|96970.6|33
1650940260000|2022-04-26 02:31:00|97043.6|96971.9|97033.5|96983.5|97046|96983.5|97032.9|96969.1|43
1650940270000|2022-04-26 02:31:10|97033.7|96983.7|97035.6|96985.6|97036.1|96986.1|97033.2|96983.2|28
1650940280000|2022-04-26 02:31:20|97036.2|96986.2|97034|96984|97036.2|96986.2|97032.2|96982.2|30
1650940290000|2022-04-26 02:31:30|97034.6|96984.6|97045.4|96974.7|97046.5|96985.3|97032.5|96971.9|42
1650940300000|2022-04-26 02:31:40|97046|96974.6|97033.3|96983.3|97048.9|96983.3|97032.6|96971.6|35
1650940310000|2022-04-26 02:31:50|97044.1|96972.5|97036.1|96986.1|97046.5|96986.2|97034.1|96972|33
1650940320000|2022-04-26 02:32:00|97036.2|96986.2|97038|96988|97047.5|96988.3|97036.2|96975.9|38
1650940330000|2022-04-26 02:32:10|97037.7|96987.7|97037.9|96987.9|97039.3|96989.3|97037.4|96987.4|30
1650940340000|2022-04-26 02:32:20|97036.5|96986.5|97050.1|96979.3|97051.5|96988.5|97033.8|96972.3|48
1650940350000|2022-04-26 02:32:30|97052.6|96977.8|97052.5|96980.3|97055.6|96991.1|97040.6|96975.7|38
1650940360000|2022-04-26 02:32:40|97052.2|96980.7|97055.9|96984.1|97056.3|96992.8|97040|96977.8|34
1650940370000|2022-04-26 02:32:50|97045|96995|97057.6|96982.9|97063|96995.6|97044.4|96980.2|57
1650940380000|2022-04-26 02:33:00|97057|96983.5|97058.7|96982.3|97061.1|96983.8|97056.7|96978.9|40
1650940390000|2022-04-26 02:33:10|97058.8|96982.5|97054.9|96984.3|97061|96984.3|97054.9|96981.2|29
1650940400000|2022-04-26 02:33:20|97055|96984.2|97045|96995|97055.5|96995|97043.6|96984.1|37
1650940410000|2022-04-26 02:33:30|97045.3|96995.3|97047.5|96997.5|97056|96997.9|97044.2|96984.5|39
1650940420000|2022-04-26 02:33:40|97047.7|96997.7|97057.9|96987.9|97062.4|96998.5|97046.3|96984.8|39
1650940430000|2022-04-26 02:33:50|97057.8|96987.8|97065.2|96991.4|97065.5|97001.6|97049.1|96986.5|47
1650940440000|2022-04-26 02:34:00|97063.7|96992|97066.5|96990.1|97067.2|96993.2|97063.7|96989.6|35
1650940450000|2022-04-26 02:34:10|97066.7|96990.4|97053.4|97003.4|97066.7|97004.3|97053.1|96989.7|41
1650940460000|2022-04-26 02:34:20|97053.2|97003.2|97062.9|96991.5|97065.2|97004.1|97053.2|96990.4|20
1650940470000|2022-04-26 02:34:30|97062.7|96991.3|97063.9|96990.6|97063.9|97002.2|97050.4|96990.6|33
1650940480000|2022-04-26 02:34:40|97064.2|96990.8|97062.4|96992.3|97070|97002.6|97052|96988.4|44
1650940490000|2022-04-26 02:34:50|97063.2|96991.7|97065.8|96990.5|97065.9|96991.8|97062.8|96990.3|25
1650940500000|2022-04-26 02:35:00|97062.6|96991.8|97058.2|96986.2|97064.5|96997.9|97046.5|96986.2|39
1650940510000|2022-04-26 02:35:10|97046.5|96996.5|97050.9|97000.9|97062.6|97002.1|97046.5|96991.9|41
1650940520000|2022-04-26 02:35:20|97051.3|97001.3|97055.9|97005.9|97058.3|97008.3|97048.1|96998.1|43
1650940530000|2022-04-26 02:35:30|97056|97006|97052.8|97002.8|97066.5|97006.4|97050.6|96992.2|48
1650940540000|2022-04-26 02:35:40|97052.3|97002.3|97065.4|96990.9|97066.3|97002.7|97052.3|96989.6|36
1650940550000|2022-04-26 02:35:50|97048.2|96998.2|97059.8|96989.7|97062.6|97002.1|97047.6|96985.9|48
1650940560000|2022-04-26 02:36:00|97049.4|96999.4|97049.8|96999.8|97059.8|97002.1|97046.7|96985.4|39
1650940570000|2022-04-26 02:36:10|97051.5|97001.5|97055.5|97005.5|97056|97006|97051.2|97001.2|51
1650940580000|2022-04-26 02:36:20|97055.9|97005.9|97066|96994.7|97066|97007.7|97054.2|96994.7|36
1650940590000|2022-04-26 02:36:30|97065.4|96994.5|97068.3|96990.6|97068.5|96994.5|97064.4|96990.6|39
1650940600000|2022-04-26 02:36:40|97068.6|96990.9|97065.6|96995|97069.5|97009.2|97054.7|96990.9|54
1650940610000|2022-04-26 02:36:50|97065.7|96995.2|97053.1|97003.1|97068.1|97006.9|97053.1|96994.1|46
1650940620000|2022-04-26 02:37:00|97053.2|97003.2|97050.6|97000.6|97054.1|97004.1|97050.4|97000.4|40
1650940630000|2022-04-26 02:37:10|97050.4|97000.4|97058.2|97008.2|97068.1|97011|97050.4|96995.6|38
1650940640000|2022-04-26 02:37:20|97058.3|97008.3|97068.3|96995.9|97071.4|97011.9|97056|96995.9|43
1650940650000|2022-04-26 02:37:30|97067.1|96996|97068|96994.6|97070.4|97008.4|97054.9|96994.6|43
1650940660000|2022-04-26 02:37:40|97067.9|96995.5|97053.5|97003.5|97067.9|97004.8|97052.3|96991.2|35
1650940670000|2022-04-26 02:37:50|97053.4|97003.4|97051.5|97001.5|97065.8|97004.3|97051.4|96993|40
1650940680000|2022-04-26 02:38:00|97051.4|97001.4|97065|96987.3|97065|97003.2|97051.1|96987|28
1650940690000|2022-04-26 02:38:10|97064.8|96987.2|97066.8|96990.4|97066.8|96991.2|97063|96987.2|46
1650940700000|2022-04-26 02:38:20|97067.7|96990.1|97070.8|96996.6|97071.8|97007.9|97056.9|96990.1|47
1650940710000|2022-04-26 02:38:30|97070|96996.7|97061|97011|97073.5|97011|97061|96996.7|34
1650940720000|2022-04-26 02:38:40|97061.4|97011.4|97072.2|96997.3|97072.8|97011.6|97060.4|96997|38
1650940730000|2022-04-26 02:38:50|97072|96997.5|97058.2|97008.2|97072|97010.8|97057.6|96996.9|38
1650940740000|2022-04-26 02:39:00|97058.4|97008.4|97060.5|97010.5|97060.5|97010.5|97058|97008|36
1650940750000|2022-04-26 02:39:10|97060.2|97010.2|97099.7|97021.8|97102.2|97026|97058.3|97005.2|69
1650940760000|2022-04-26 02:39:20|97098.1|97022.2|97096.1|97019.8|97106.2|97032.5|97080.5|97015.6|66
1650940770000|2022-04-26 02:39:30|97093.6|97021.1|97091.3|97017.1|97096.3|97030.3|97080.3|97017|48
1650940780000|2022-04-26 02:39:40|97092.1|97017|97074|97024|97092.6|97025|97073.1|97014.7|48
1650940790000|2022-04-26 02:39:50|97073.8|97023.8|97073.2|97023.2|97074.4|97024.4|97072.6|97022.6|25
1650940800000|2022-04-26 02:40:00|97073.5|97023.5|97076.5|97026.5|97076.6|97026.6|97073.2|97023.2|34
1650940810000|2022-04-26 02:40:10|97076.4|97026.4|97092.5|97016.3|97092.6|97026.5|97075.9|97015.7|37
1650940820000|2022-04-26 02:40:20|97090.7|97016.7|97092.9|97020.5|97097|97031.1|97080.1|97015.6|45
1650940830000|2022-04-26 02:40:30|97092.3|97020.4|97088.9|97015.2|97093.3|97031.4|97077.7|97015.2|50
1650940840000|2022-04-26 02:40:40|97089|97014.8|97072.7|97022.7|97089.6|97024.9|97072.7|97012.8|35
1650940850000|2022-04-26 02:40:50|97073.2|97023.2|97083.3|97009.5|97084.3|97023.2|97067.7|97007.1|36
1650940860000|2022-04-26 02:41:00|97082.4|97009.3|97071.6|97021.6|97086.8|97021.7|97068.6|97007.2|41
1650940870000|2022-04-26 02:41:10|97071.4|97021.4|97075.4|97025.4|97076.3|97026.3|97071|97021|34
1650940880000|2022-04-26 02:41:20|97075.2|97025.2|97072.5|97022.5|97085.4|97025.2|97072.1|97014|33
1650940890000|2022-04-26 02:41:30|97073.1|97023.1|97071.4|97021.4|97073.4|97023.4|97070.5|97020.5|30
1650940900000|2022-04-26 02:41:40|97071.3|97021.3|97066.1|97016.1|97071.4|97021.4|97066|97016|31
1650940910000|2022-04-26 02:41:50|97066.3|97016.3|97084.9|97010.6|97086.5|97017.1|97066.3|97007.3|27
1650940920000|2022-04-26 02:42:00|97086.2|97008.8|97081.6|97007.5|97086.8|97019.5|97068.8|97006.9|48
1650940930000|2022-04-26 02:42:10|97082.9|97008.3|97072|97022|97085.9|97022|97067.8|97004.7|61
1650940940000|2022-04-26 02:42:20|97072.1|97022.1|97075.5|97025.5|97082.9|97025.5|97071.5|97011.1|35
1650940950000|2022-04-26 02:42:30|97084.3|97013.1|97070.5|97020.5|97101.3|97028.4|97070.3|97007.3|53
1650940960000|2022-04-26 02:42:40|97068.4|97018.4|97081.7|97002.9|97085.7|97018.4|97068.4|97002.9|49
1650940970000|2022-04-26 02:42:50|97082.6|97003.3|97079.2|97003.7|97082.7|97016.5|97066.4|97003|44
1650940980000|2022-04-26 02:43:00|97079.3|97003.8|97064.1|97014.1|97081.5|97017.4|97063.6|97003|46
1650940990000|2022-04-26 02:43:10|97064.4|97014.4|97063.7|97013.7|97067.2|97017.2|97063.7|97013.7|26
1650941000000|2022-04-26 02:43:20|97064.6|97014.6|97076|96996.1|97086|97014.8|97062.7|96995.5|42
1650941010000|2022-04-26 02:43:30|97076.1|96995.6|97067.8|96993.8|97079.4|97009.3|97059.3|96993|45
1650941020000|2022-04-26 02:43:40|97067.2|96993.7|97070|96992|97070|96993.7|97065.6|96991.5|47
1650941030000|2022-04-26 02:43:50|97069.7|96992.7|97053.2|97003.2|97069.7|97004.2|97049|96989.3|46
1650941040000|2022-04-26 02:44:00|97052.6|97002.6|97052.2|97002.2|97066.3|97003.8|97051.5|96989.4|31
1650941050000|2022-04-26 02:44:10|97052.1|97002.1|97067.7|96992.1|97068.4|97004.4|97050.4|96987.5|33
1650941060000|2022-04-26 02:44:20|97067.5|96991.9|97068.9|96992.3|97069.3|96992.7|97064.2|96989.1|46
1650941070000|2022-04-26 02:44:30|97068.8|96992.2|97055.9|97005.9|97069.2|97006.6|97054.9|96992.1|29
1650941080000|2022-04-26 02:44:40|97065.7|96995.7|97081.2|97001.6|97086.3|97006|97056|96995.7|43
1650941090000|2022-04-26 02:44:50|97082.6|97000.9|97075.6|97003.9|97084.4|97004.1|97075.6|97000.1|30
1650941100000|2022-04-26 02:45:00|97075.5|97003.8|97078.5|97002.9|97079.1|97012.3|97062.3|97002.7|44
1650941110000|2022-04-26 02:45:10|97078.7|97003.1|97069.6|97019.6|97079.3|97021.8|97063.3|97003.1|41
1650941120000|2022-04-26 02:45:20|97069.3|97019.3|97068.9|97018.9|97082.4|97019.8|97066.7|97008.7|43
1650941130000|2022-04-26 02:45:30|97068.8|97018.8|97084.4|97007.9|97085.3|97022|97067.2|97007.5|55
1650941140000|2022-04-26 02:45:40|97084.3|97007.8|97081.9|97004.8|97085.1|97008.1|97079.5|97003.7|33
1650941150000|2022-04-26 02:45:50|97082|97005|97080.6|97006|97083.1|97007|97078.3|97003.6|35
1650941160000|2022-04-26 02:46:00|97081.3|97005.7|97066|97016|97081.5|97018.1|97066|97005.2|42
1650941170000|2022-04-26 02:46:10|97066.5|97016.5|97068.9|97018.9|97079.6|97020|97066.1|97009.5|30
1650941180000|2022-04-26 02:46:20|97068.8|97018.8|97058.5|96987.9|97076.6|97018.8|97058.5|96987.9|49
1650941190000|2022-04-26 02:46:30|97057.6|96987.2|97061.3|96983.6|97066.5|96996.3|97046.3|96983.2|38
1650941200000|2022-04-26 02:46:40|97061.4|96983.7|97058|96978.3|97066.9|96983.7|97057.6|96976.8|37
1650941210000|2022-04-26 02:46:50|97057.9|96978.2|97040.1|96990.1|97059.8|96990.1|97040.1|96977.8|39
1650941220000|2022-04-26 02:47:00|97039.9|96989.9|97047.7|96974.5|97056.3|96990.5|97039.3|96974.3|43
1650941230000|2022-04-26 02:47:10|97050.6|96972|97053.3|96974.3|97054.1|96976.3|97045.6|96970.4|36
1650941240000|2022-04-26 02:47:20|97053.6|96974.8|97051.4|96974.2|97053.6|96974.8|97050.5|96971.9|35
1650941250000|2022-04-26 02:47:30|97051.6|96974.4|97046.2|96975.8|97052.6|96986.7|97035.9|96973.1|28
1650941260000|2022-04-26 02:47:40|97046.3|96975.9|97038.7|96988.7|97051.6|96996.7|97038.2|96975.9|33
1650941270000|2022-04-26 02:47:50|97038.2|96988.2|97056.3|96979.1|97056.3|96992|97037.5|96977.4|26
1650941280000|2022-04-26 02:48:00|97056.5|96979.3|97055.5|96980.4|97056.5|96981.2|97052.5|96978.8|28
1650941290000|2022-04-26 02:48:10|97056.5|96980.8|97060.2|96980.4|97060.2|96984.3|97054.8|96979.6|35
1650941300000|2022-04-26 02:48:20|97059.9|96980.1|97040.4|96990.4|97059.9|96990.4|97040.4|96979.3|39
1650941310000|2022-04-26 02:48:30|97039.8|96989.8|97039.5|96989.5|97041.4|96991.4|97038.9|96988.9|45
1650941320000|2022-04-26 02:48:40|97039.3|96989.3|97036.6|96986.6|97039.8|96989.8|97036.4|96986.4|27
1650941330000|2022-04-26 02:48:50|97036.7|96986.7|97055|96980.3|97055|96987.4|97036.1|96979|29
1650941340000|2022-04-26 02:49:00|97055.2|96980.5|97057.8|96978.9|97059.8|96984|97055.2|96978.9|23
1650941350000|2022-04-26 02:49:10|97054.6|96980|97048.9|96976.1|97054.6|96990.6|97039.3|96974.9|40
1650941360000|2022-04-26 02:49:20|97049.3|96976.6|97040.8|96990.8|97052.1|96992.4|97039.4|96976.3|39
1650941370000|2022-04-26 02:49:30|97040.6|96990.6|97040.8|96990.8|97053.1|96993.2|97040|96982.5|24
1650941380000|2022-04-26 02:49:40|97040.7|96990.7|97045.9|96969|97045.9|96991.8|97027.3|96969|35
1650941390000|2022-04-26 02:49:50|97050.9|96968.8|97049.6|96973.1|97050.9|96974.1|97044.4|96966.3|37
1650941400000|2022-04-26 02:50:00|97049|96973.3|97049.3|96972.8|97050.7|96986.4|97033.8|96971.1|50
1650941410000|2022-04-26 02:50:10|97049.1|96972.7|97056.7|96985.8|97061.5|96992|97028.1|96968.8|49
1650941420000|2022-04-26 02:50:20|97046|96996|97063.4|96982.4|97068.4|96996.2|97045.6|96979.5|50
1650941430000|2022-04-26 02:50:30|97063.3|96982|97064.8|96987|97066.7|96987.9|97059.7|96981.7|49
1650941440000|2022-04-26 02:50:40|97063.5|96987.1|97059.6|96985.5|97065.4|96987.5|97059.6|96985|36
1650941450000|2022-04-26 02:50:50|97058.8|96985.7|97050.4|97000.4|97064.6|97000.9|97050.2|96984|40
1650941460000|2022-04-26 02:51:00|97051.1|97001.1|97049.9|96999.9|97051.8|97001.8|97049.3|96999.3|23
1650941470000|2022-04-26 02:51:10|97049.8|96999.8|97059.9|96980.5|97064.4|96999.8|97048.2|96979|35
1650941480000|2022-04-26 02:51:20|97059.6|96981|97034.1|96984.1|97063.4|96986.2|97034.1|96966.5|51
1650941490000|2022-04-26 02:51:30|97033.3|96983.3|97046|96971.2|97049.4|96983.9|97032.8|96969.2|32
1650941500000|2022-04-26 02:51:40|97045.3|96971.7|97044.5|96970.5|97047.9|96982.6|97031.4|96969|34
1650941510000|2022-04-26 02:51:50|97045.1|96970.2|97038.5|96988.5|97049|96988.5|97036.4|96970.2|39
1650941520000|2022-04-26 02:52:00|97038.3|96988.3|97046.9|96976.5|97049.3|96988.9|97035.9|96975.5|36
1650941530000|2022-04-26 02:52:10|97047.1|96976.3|97034.2|96984.2|97047.1|96986.6|97034|96976.3|24
1650941540000|2022-04-26 02:52:20|97034.4|96984.4|97033.2|96983.2|97035.1|96985.1|97033.2|96983.2|30
1650941550000|2022-04-26 02:52:30|97033.3|96983.3|97041.9|96964.8|97043.1|96985.7|97027.3|96963.1|49
1650941560000|2022-04-26 02:52:40|97039.8|96966.1|97025|96975|97042.9|96975.3|97020.3|96959.9|44
1650941570000|2022-04-26 02:52:50|97024.7|96974.7|97032.7|96961.5|97035.8|96975.1|97020.6|96960|34
1650941580000|2022-04-26 02:53:00|97032.5|96961.3|97022.5|96972.5|97033.6|96974.4|97021.2|96960.8|41
1650941590000|2022-04-26 02:53:10|97022.4|96972.4|97025|96975|97027.1|96977.1|97022.4|96972.4|26
1650941600000|2022-04-26 02:53:20|97024.8|96974.8|97023.9|96973.9|97025.5|96975.5|97023.9|96973.9|26
1650941610000|2022-04-26 02:53:30|97023.7|96973.7|97022|96972|97034.4|96974|97019.4|96958.7|51
1650941620000|2022-04-26 02:53:40|97021.7|96971.7|97019.5|96969.5|97021.7|96971.7|97019.4|96969.4|27
1650941630000|2022-04-26 02:53:50|97019.3|96969.3|97014.3|96964.3|97019.3|96969.3|97014.3|96964.3|27
1650941640000|2022-04-26 02:54:00|97014.2|96964.2|97010.8|96960.8|97014.3|96964.3|97008.5|96958.5|34
1650941650000|2022-04-26 02:54:10|97011.1|96961.1|97010.3|96960.3|97013|96963|97009.6|96959.6|27
1650941660000|2022-04-26 02:54:20|97010.7|96960.7|97021.1|96950.7|97022.7|96961|97008.8|96950|35
1650941670000|2022-04-26 02:54:30|97020.8|96950.8|97006.1|96956.1|97020.8|96961|97005.5|96950.8|36
1650941680000|2022-04-26 02:54:40|97005.8|96955.8|97000.6|96950.6|97006.1|96956.1|97000.6|96950.6|38
1650941690000|2022-04-26 02:54:50|97000.7|96950.7|97003|96953|97013.1|96953|97000.4|96940|41
1650941700000|2022-04-26 02:55:00|97003.5|96953.5|97006.3|96956.3|97008.2|96958.2|97003.5|96953.5|33
1650941710000|2022-04-26 02:55:10|97008.2|96958.2|97008.4|96958.4|97008.8|96958.8|97005.4|96955.4|29
1650941720000|2022-04-26 02:55:20|97007.7|96957.7|97009.4|96959.4|97011.9|96961.9|97006.3|96956.3|42
1650941730000|2022-04-26 02:55:30|97009.9|96959.9|97011.8|96961.8|97011.8|96961.8|97009|96959|29
1650941740000|2022-04-26 02:55:40|97012|96962|97012.1|96962.1|97012.2|96962.2|97010.5|96960.5|40
1650941750000|2022-04-26 02:55:50|97012.4|96962.4|97009.3|96959.3|97012.7|96962.7|97007.8|96957.8|32
1650941760000|2022-04-26 02:56:00|97009.1|96959.1|97013|96963|97013|96963|97007.9|96957.9|23
1650941770000|2022-04-26 02:56:10|97012.8|96962.8|97012.8|96962.8|97014.2|96964.2|97010.3|96960.3|33
1650941780000|2022-04-26 02:56:20|97012.9|96962.9|97009.7|96959.7|97012.9|96962.9|97002.9|96952.9|40
1650941790000|2022-04-26 02:56:30|97009.6|96959.6|97010.7|96960.7|97011.7|96961.7|97008.4|96958.4|32
1650941800000|2022-04-26 02:56:40|97010.5|96960.5|97011.2|96961.2|97012.4|96962.4|97010.5|96960.5|24
1650941810000|2022-04-26 02:56:50|97010.2|96960.2|97011.2|96961.2|97012.2|96962.2|97008|96958|26
1650941820000|2022-04-26 02:57:00|97010.9|96960.9|97007.1|96957.1|97012.1|96962.1|97007|96957|37
1650941830000|2022-04-26 02:57:10|97007|96957|97009.9|96959.9|97020.7|96960.5|97006.9|96950|51
1650941840000|2022-04-26 02:57:20|97010.1|96960.1|97009.6|96959.6|97010.4|96960.4|97008.7|96958.7|42
1650941850000|2022-04-26 02:57:30|97009.9|96959.9|97011|96961|97012.8|96962.8|97009.1|96959.1|27
1650941860000|2022-04-26 02:57:40|97011.1|96961.1|97009.8|96959.8|97011.2|96961.2|97006.1|96956.1|33
1650941870000|2022-04-26 02:57:50|97010.4|96960.4|97007.3|96957.3|97010.5|96960.5|97007.2|96957.2|40
1650941880000|2022-04-26 02:58:00|97007.5|96957.5|97008.1|96958.1|97009.4|96959.4|97007|96957|36
1650941890000|2022-04-26 02:58:10|97009.3|96959.3|97010.5|96960.5|97011.7|96961.7|97009|96959|32
1650941900000|2022-04-26 02:58:20|97010.8|96960.8|97014.1|96964.1|97014.1|96964.1|97010.7|96960.7|32
1650941910000|2022-04-26 02:58:30|97013.4|96963.4|97010.5|96960.5|97013.9|96963.9|97009.4|96959.4|46
1650941920000|2022-04-26 02:58:40|97010.7|96960.7|97011.8|96961.8|97011.8|96961.8|97008.4|96958.4|38
1650941930000|2022-04-26 02:58:50|97012.2|96962.2|97012|96962|97012.8|96962.8|97010.4|96960.4|35
1650941940000|2022-04-26 02:59:00|97011.5|96961.5|97010|96960|97022.9|96961.7|97009.2|96946.7|43
1650941950000|2022-04-26 02:59:10|97010.7|96960.7|97008.9|96958.9|97011.4|96961.4|97005.3|96955.3|36
1650941960000|2022-04-26 02:59:20|97008.8|96958.8|97011.5|96961.5|97012|96962|97008.1|96958.1|49
1650941970000|2022-04-26 02:59:30|97011.6|96961.6|97011.9|96961.9|97013.3|96963.3|97011.6|96961.6|29
1650941980000|2022-04-26 02:59:40|97012.2|96962.2|97006.4|96956.4|97012.4|96962.4|97006.3|96956.3|55
1650941990000|2022-04-26 02:59:50|97006.2|96956.2|97012.1|96962.1|97012.1|96962.1|97006.2|96956.2|44
1650942000000|2022-04-26 03:00:00|97011.7|96961.7|97012.6|96962.6|97012.6|96962.6|97008.6|96958.6|56
1650942010000|2022-04-26 03:00:10|97011|96961|97011.2|96961.2|97013.3|96963.3|97009.7|96959.7|45
1650942020000|2022-04-26 03:00:20|97011.3|96961.3|97012.1|96962.1|97012.9|96962.9|97011.1|96961.1|33
1650942030000|2022-04-26 03:00:30|97012.5|96962.5|97012.9|96962.9|97014.1|96964.1|97011.6|96961.6|39
1650942040000|2022-04-26 03:00:40|97013.1|96963.1|96991.6|96941.6|97013.8|96963.8|96986.3|96927.8|44
1650942050000|2022-04-26 03:00:50|96991.9|96941.9|96982.5|96932.5|97005.6|96943.6|96982.1|96929.1|44
1650942060000|2022-04-26 03:01:00|96978.8|96928.8|96973.7|96923.7|96985.5|96928.8|96971.8|96915.1|52
1650942070000|2022-04-26 03:01:10|96973.4|96923.4|96961.6|96911.6|96976|96926|96961.6|96911.6|48
1650942080000|2022-04-26 03:01:20|96962.4|96912.4|96953.4|96903.4|96962.4|96912.4|96948.5|96898.5|71
1650942090000|2022-04-26 03:01:30|96953|96903|96949.4|96899.4|96954.3|96904.3|96944.6|96894.6|61
1650942100000|2022-04-26 03:01:40|96949|96899|96943.7|96893.7|96949.1|96899.1|96942.5|96892.5|61
1650942110000|2022-04-26 03:01:50|96944.1|96894.1|96946.1|96896.1|96946.1|96896.1|96944.1|96894.1|40
1650942120000|2022-04-26 03:02:00|96946.5|96896.5|96952.6|96902.6|96959.6|96909.6|96946|96896|59
1650942130000|2022-04-26 03:02:10|96953.1|96903.1|96941.9|96891.9|96958.5|96903.1|96941.3|96886.7|63
1650942140000|2022-04-26 03:02:20|96942.4|96892.4|96942.4|96892.4|96943|96893|96935.9|96885.9|60
1650942150000|2022-04-26 03:02:30|96942.7|96892.7|96932.4|96882.4|96943.5|96893.5|96931|96881|42
1650942160000|2022-04-26 03:02:40|96931.3|96881.3|96931.3|96881.3|96934.9|96884.9|96929.6|96879.6|54
1650942170000|2022-04-26 03:02:50|96932.1|96882.1|96932.6|96882.6|96934.8|96884.8|96931.5|96881.5|40
1650942180000|2022-04-26 03:03:00|96932.4|96882.4|96927.5|96877.5|96933.1|96883.1|96927.2|96877.2|39
1650942190000|2022-04-26 03:03:10|96927.4|96877.4|96925|96875|96927.4|96877.4|96921.8|96871.8|49
1650942200000|2022-04-26 03:03:20|96924.3|96874.3|96925.5|96875.5|96929.6|96879.6|96922.6|96872.6|44
1650942210000|2022-04-26 03:03:30|96925.4|96875.4|96929.5|96879.5|96930|96880|96925.2|96875.2|36
1650942220000|2022-04-26 03:03:40|96929.7|96879.7|96938.4|96888.4|96938.7|96888.7|96929.5|96879.5|43
1650942230000|2022-04-26 03:03:50|96938.3|96888.3|96937.9|96887.9|96939.3|96889.3|96937|96887|38
1650942240000|2022-04-26 03:04:00|96937.8|96887.8|96938.6|96888.6|96939.8|96889.8|96937.6|96887.6|38
1650942250000|2022-04-26 03:04:10|96938.3|96888.3|96939|96889|96940.8|96890.8|96937.5|96887.5|25
1650942260000|2022-04-26 03:04:20|96939.6|96889.6|96943.2|96893.2|96943.8|96893.8|96939.6|96889.6|38
1650942270000|2022-04-26 03:04:30|96943.4|96893.4|96942|96892|96946.8|96896.8|96941.8|96891.8|41
1650942280000|2022-04-26 03:04:40|96941.7|96891.7|96944.5|96894.5|96948.4|96898.4|96940.6|96890.6|41
1650942290000|2022-04-26 03:04:50|96944.7|96894.7|96941.3|96891.3|96944.9|96894.9|96941.3|96891.3|30
1650942300000|2022-04-26 03:05:00|96941.2|96891.2|96936.8|96886.8|96942.4|96892.4|96935.9|96885.9|33
1650942310000|2022-04-26 03:05:10|96939.7|96889.7|96939.7|96889.7|96940.7|96890.7|96936.5|96886.5|48
1650942320000|2022-04-26 03:05:20|96939.9|96889.9|96940.6|96890.6|96946.1|96896.1|96939.6|96889.6|32
1650942330000|2022-04-26 03:05:30|96943.1|96893.1|96941.6|96891.6|96945.4|96895.4|96939.7|96889.7|54
1650942340000|2022-04-26 03:05:40|96942.3|96892.3|96948.9|96898.9|96950.2|96900.2|96941.5|96891.5|54
1650942350000|2022-04-26 03:05:50|96948.6|96898.6|96940.3|96890.3|96950.8|96900.8|96940.3|96890.3|57
1650942360000|2022-04-26 03:06:00|96940.2|96890.2|96941.3|96891.3|96942.2|96892.2|96936.5|96886.5|39
1650942370000|2022-04-26 03:06:10|96941.5|96891.5|96941|96891|96942.3|96892.3|96940.9|96890.9|19
1650942380000|2022-04-26 03:06:20|96941.1|96891.1|96936.3|96886.3|96941.1|96891.1|96934.3|96884.3|51
1650942390000|2022-04-26 03:06:30|96936.5|96886.5|96927.3|96877.3|96936.5|96886.5|96926.4|96876.4|58
1650942400000|2022-04-26 03:06:40|96927.4|96877.4|96933.2|96883.2|96933.9|96883.9|96925.7|96875.7|40
1650942410000|2022-04-26 03:06:50|96933.1|96883.1|96931.9|96881.9|96933.4|96883.4|96929.1|96879.1|42
1650942420000|2022-04-26 03:07:00|96931.4|96881.4|96934.7|96884.7|96935.3|96885.3|96930.4|96880.4|25
1650942430000|2022-04-26 03:07:10|96934.5|96884.5|96931.8|96881.8|96935.9|96885.9|96929.6|96879.6|27
1650942440000|2022-04-26 03:07:20|96931.7|96881.7|96938.8|96888.8|96939.6|96889.6|96931.3|96881.3|48
1650942450000|2022-04-26 03:07:30|96939.1|96889.1|96936.8|96886.8|96939.4|96889.4|96936.8|96886.8|30
1650942460000|2022-04-26 03:07:40|96937.3|96887.3|96943.1|96893.1|96943.7|96893.7|96937|96887|41
1650942470000|2022-04-26 03:07:50|96942.7|96892.7|96944.8|96894.8|96944.8|96894.8|96941.5|96891.5|38
1650942480000|2022-04-26 03:08:00|96944.2|96894.2|96940.6|96890.6|96944.5|96894.5|96939.2|96889.2|28
1650942490000|2022-04-26 03:08:10|96940.5|96890.5|96941.8|96891.8|96941.8|96891.8|96938.5|96888.5|19
1650942500000|2022-04-26 03:08:20|96942.2|96892.2|96947.8|96897.8|96948.5|96898.5|96942.2|96892.2|39
1650942510000|2022-04-26 03:08:30|96946.4|96896.4|96939.6|96889.6|96946.4|96896.4|96939.6|96889.6|49
1650942520000|2022-04-26 03:08:40|96939.5|96889.5|96936|96886|96939.5|96889.5|96933.9|96883.9|32
1650942530000|2022-04-26 03:08:50|96935.9|96885.9|96929.4|96879.4|96935.9|96885.9|96929.4|96879.4|40
1650942540000|2022-04-26 03:09:00|96929.7|96879.7|96928.5|96878.5|96930.4|96880.4|96927.7|96877.7|37
1650942550000|2022-04-26 03:09:10|96928.3|96878.3|96919.7|96869.7|96928.5|96878.5|96919.2|96869.2|42
1650942560000|2022-04-26 03:09:20|96919.8|96869.8|96930.3|96880.3|96930.3|96880.3|96919.1|96869.1|54
1650942570000|2022-04-26 03:09:30|96930.9|96880.9|96934.4|96884.4|96938.9|96888.9|96930.9|96880.9|64
1650942580000|2022-04-26 03:09:40|96934.3|96884.3|96932.2|96882.2|96935.4|96885.4|96932|96882|49
1650942590000|2022-04-26 03:09:50|96932.3|96882.3|96932.9|96882.9|96934.5|96884.5|96930.4|96880.4|52
1650942600000|2022-04-26 03:10:00|96933.4|96883.4|96933.3|96883.3|96935.5|96885.5|96930.8|96880.8|50
1650942610000|2022-04-26 03:10:10|96932.6|96882.6|96934.4|96884.4|96940|96890|96932.3|96882.3|40
1650942620000|2022-04-26 03:10:20|96935.9|96885.9|96934.4|96884.4|96939.9|96889.9|96933.4|96883.4|42
1650942630000|2022-04-26 03:10:30|96934.6|96884.6|96934.6|96884.6|96938.4|96888.4|96934.1|96884.1|33
1650942640000|2022-04-26 03:10:40|96934.2|96884.2|96944.3|96894.3|96944.3|96894.3|96933.7|96883.7|44
1650942650000|2022-04-26 03:10:50|96944.1|96894.1|96944.9|96894.9|96947|96897|96942.8|96892.8|47
1650942660000|2022-04-26 03:11:00|96945.4|96895.4|96942.1|96892.1|96945.7|96895.7|96941.8|96891.8|51
1650942670000|2022-04-26 03:11:10|96942|96892|96947.2|96897.2|96948.4|96898.4|96941.4|96891.4|45
1650942680000|2022-04-26 03:11:20|96947.3|96897.3|96948.3|96898.3|96948.3|96898.3|96944.1|96894.1|39
1650942690000|2022-04-26 03:11:30|96948.5|96898.5|96947.4|96897.4|96949.9|96899.9|96947.4|96897.4|24
1650942700000|2022-04-26 03:11:40|96947.5|96897.5|96944.8|96894.8|96948.4|96898.4|96944.7|96894.7|28
1650942710000|2022-04-26 03:11:50|96945.2|96895.2|96946.1|96896.1|96947.1|96897.1|96943.6|96893.6|32
1650942720000|2022-04-26 03:12:00|96946|96896|96950.7|96900.7|96951.6|96901.6|96945.2|96895.2|43
1650942730000|2022-04-26 03:12:10|96950.6|96900.6|96956|96906|96956.4|96906.4|96950.2|96900.2|42
1650942740000|2022-04-26 03:12:20|96955.9|96905.9|96960.9|96910.9|96962.6|96912.6|96955.7|96905.7|57
1650942750000|2022-04-26 03:12:30|96960.8|96910.8|96958.5|96908.5|96961.2|96911.2|96958.4|96908.4|37
1650942760000|2022-04-26 03:12:40|96958.6|96908.6|96961.7|96911.7|96962.5|96912.5|96958.4|96908.4|30
1650942770000|2022-04-26 03:12:50|96962.1|96912.1|96963.2|96913.2|96980.8|96918.8|96960.6|96905.9|63
1650942780000|2022-04-26 03:13:00|96963.1|96913.1|96958.6|96908.6|96968.6|96918.6|96957.3|96907.3|56
1650942790000|2022-04-26 03:13:10|96958.3|96908.3|96948|96898|96967.8|96909.2|96946.8|96896.8|54
1650942800000|2022-04-26 03:13:20|96947.4|96897.4|96953.7|96903.7|96962.3|96904.5|96947.4|96885.2|51
1650942810000|2022-04-26 03:13:30|96953.3|96903.3|96948.3|96898.3|96955.8|96905.8|96947.9|96897.9|38
1650942820000|2022-04-26 03:13:40|96948|96898|96955.9|96905.9|96956.7|96906.7|96948|96898|39
1650942830000|2022-04-26 03:13:50|96956.5|96906.5|96961.4|96911.4|96967.6|96913.9|96955|96896|52
1650942840000|2022-04-26 03:14:00|96961.5|96911.5|96959.9|96909.9|96972.3|96911.5|96959.9|96899|40
1650942850000|2022-04-26 03:14:10|96970.7|96900.6|96974.5|96901.8|96974.6|96912.5|96960.2|96898.5|44
1650942860000|2022-04-26 03:14:20|96974|96902.2|96966.4|96916.4|96976.7|96918.2|96964.1|96902|52
1650942870000|2022-04-26 03:14:30|96967.2|96917.2|96962.1|96912.1|96980.1|96917.3|96962.1|96903.7|49
1650942880000|2022-04-26 03:14:40|96962.4|96912.4|96977.6|96903.8|96978.3|96912.5|96961.5|96903.4|42
1650942890000|2022-04-26 03:14:50|96977.7|96903.6|96971.4|96921.4|96978.7|96921.9|96962.5|96903.6|44
1650942900000|2022-04-26 03:15:00|96970.8|96920.8|96971.9|96921.9|96980.7|96924.3|96967.6|96907.4|54
1650942910000|2022-04-26 03:15:10|96971.1|96921.1|96970.5|96920.5|96974.8|96924.8|96970.5|96920.5|43
1650942920000|2022-04-26 03:15:20|96969.3|96919.3|96983|96907.8|96986.5|96920.5|96968.8|96907.4|41
1650942930000|2022-04-26 03:15:30|96982.7|96907.6|96984|96907.7|96984.7|96917.2|96966.8|96907.3|32
1650942940000|2022-04-26 03:15:40|96984.6|96907.4|96969|96919|96984.9|96921.4|96967.5|96907.3|39
1650942950000|2022-04-26 03:15:50|96969.1|96919.1|96968.2|96918.2|96969.2|96919.2|96967.3|96917.3|26
1650942960000|2022-04-26 03:16:00|96968.3|96918.3|96959.1|96909.1|96973.6|96918.3|96959.1|96898.6|45
1650942970000|2022-04-26 03:16:10|96959|96909|96954.2|96904.2|96969.4|96909|96952.8|96892.9|45
1650942980000|2022-04-26 03:16:20|96964.1|96893.9|96949.8|96899.8|96964.5|96903.9|96949.5|96890.2|55
1650942990000|2022-04-26 03:16:30|96949.1|96899.1|96948.6|96898.6|96960|96899.7|96948.4|96888.3|39
1650943000000|2022-04-26 03:16:40|96948.7|96898.7|96952.5|96902.5|96960.3|96907.5|96948.7|96888.3|47
1650943010000|2022-04-26 03:16:50|96952.1|96902.1|96960|96910|96969.8|96910.3|96951.4|96898.5|49
1650943020000|2022-04-26 03:17:00|96960.1|96910.1|96965.6|96915.6|96974|96916.5|96959.4|96903.6|56
1650943030000|2022-04-26 03:17:10|96965.7|96915.7|96972|96922|96981.9|96923|96964.3|96907.6|55
1650943040000|2022-04-26 03:17:20|96971.9|96921.9|96981.3|96910.5|96982.4|96922.7|96969|96908.1|53
1650943050000|2022-04-26 03:17:30|96970.7|96920.7|96966.3|96916.3|96970.9|96920.9|96966.1|96916.1|39
1650943060000|2022-04-26 03:17:40|96967.5|96917.5|96967.4|96917.4|96970.4|96920.4|96967|96917|39
1650943070000|2022-04-26 03:17:50|96967.2|96917.2|96967.9|96917.9|96969.4|96919.4|96966.1|96916.1|48
1650943080000|2022-04-26 03:18:00|96967.2|96917.2|96963.9|96913.9|96972.8|96918.3|96962.2|96902.7|48
1650943090000|2022-04-26 03:18:10|96964.5|96914.5|96967.9|96917.9|96968|96918|96963.3|96913.3|42
1650943100000|2022-04-26 03:18:20|96967.7|96917.7|96986.4|96914|96988.1|96924.9|96967.5|96909|52
1650943110000|2022-04-26 03:18:30|96986.5|96914.3|96979.2|96929.2|96989.2|96929.4|96976.5|96913.9|37
1650943120000|2022-04-26 03:18:40|96979.6|96929.6|96993.7|96916.6|96997.8|96929.7|96978.7|96916.1|46
1650943130000|2022-04-26 03:18:50|96994.6|96917.5|96992.4|96920.8|96996.3|96920.8|96992.4|96917.5|46
1650943140000|2022-04-26 03:19:00|96992.9|96920.7|96997.7|96920.6|96998.7|96933.4|96982.4|96920|46
1650943150000|2022-04-26 03:19:10|96997.9|96920.3|96979.7|96929.7|96999|96933.3|96979|96920.1|49
1650943160000|2022-04-26 03:19:20|96979.6|96929.6|96985.2|96935.2|96987.1|96937.1|96979.6|96929.6|41
1650943170000|2022-04-26 03:19:30|96985.9|96935.9|96983.3|96933.3|96992.6|96936|96977.3|96918.8|52
1650943180000|2022-04-26 03:19:40|96983.2|96933.2|96982.9|96932.9|96996.6|96936.8|96980.9|96923.4|55
1650943190000|2022-04-26 03:19:50|96983|96933|96984|96934|96985.5|96935.5|96983|96933|41
1650943200000|2022-04-26 03:20:00|96984.1|96934.1|96980.3|96930.3|96988.7|96934.2|96978.6|96918|37
1650943210000|2022-04-26 03:20:10|96979.7|96929.7|96981.2|96931.2|96982.7|96932.7|96978.2|96928.2|41
1650943220000|2022-04-26 03:20:20|96981.4|96931.4|96979.8|96929.8|96983.3|96933.3|96979.3|96929.3|33
1650943230000|2022-04-26 03:20:30|96979.4|96929.4|96980.1|96930.1|96990.5|96930.6|96977.8|96918.5|31
1650943240000|2022-04-26 03:20:40|96979.3|96929.3|96988.3|96917.1|96988.3|96929.3|96977|96916.2|33
1650943250000|2022-04-26 03:20:50|96988.5|96917.4|96977.8|96927.8|96988.5|96928.5|96977.6|96917.2|20
1650943260000|2022-04-26 03:21:00|96977.7|96927.7|96978.3|96928.3|96989.4|96930.1|96977.4|96918.2|31
1650943270000|2022-04-26 03:21:10|96978.5|96928.5|96993.9|96921.9|96993.9|96930.4|96978.5|96919.3|39
1650943280000|2022-04-26 03:21:20|96994|96922.2|96981.8|96931.8|96994.5|96933.8|96981.7|96921.3|37
1650943290000|2022-04-26 03:21:30|96981.7|96931.7|96978.6|96928.6|96992.3|96931.7|96978.1|96920.9|24
1650943300000|2022-04-26 03:21:40|96978.4|96928.4|96979.6|96929.6|96979.9|96929.9|96977.9|96927.9|27
1650943310000|2022-04-26 03:21:50|96979.5|96929.5|96974.8|96924.8|96985.1|96930.1|96973.9|96914.6|31
1650943320000|2022-04-26 03:22:00|96976.9|96926.9|96978.5|96928.5|96989.7|96928.5|96973.2|96912.2|53
1650943330000|2022-04-26 03:22:10|96977.9|96927.9|96979.6|96929.6|96983.8|96930.9|96973.4|96913.8|43
1650943340000|2022-04-26 03:22:20|96980.3|96930.3|96992.3|96922|96993.1|96932.7|96978.5|96919.4|35
1650943350000|2022-04-26 03:22:30|96992.2|96921.9|96984.1|96934.1|96997.4|96935.3|96981.5|96921.8|45
1650943360000|2022-04-26 03:22:40|96984|96934|96982.6|96932.6|96994.2|96934.3|96982.5|96922.7|28
1650943370000|2022-04-26 03:22:50|96982|96932|96975.6|96925.6|97002.3|96936.5|96974.6|96913.4|56
1650943380000|2022-04-26 03:23:00|96975.5|96925.5|96986|96913.2|96988.2|96926|96974.7|96913.2|40
1650943390000|2022-04-26 03:23:10|96985.9|96913.6|96974|96924|96990|96924.5|96971.5|96910.8|43
1650943400000|2022-04-26 03:23:20|96973.9|96923.9|96973.9|96923.9|96989.5|96925.8|96973.8|96912.5|36
1650943410000|2022-04-26 03:23:30|96974|96924|96983|96910.2|96985|96924.2|96970|96910.2|40
1650943420000|2022-04-26 03:23:40|96983.2|96910.4|96980.6|96901.6|96985.2|96920.8|96963.9|96901.6|55
1650943430000|2022-04-26 03:23:50|96980.5|96901.5|96972.5|96922.5|96982.1|96922.5|96964.9|96901.5|60
1650943440000|2022-04-26 03:24:00|96972.6|96922.6|96987.9|96913.7|96988.5|96923.5|96972.6|96913.2|48
1650943450000|2022-04-26 03:24:10|96987.2|96913.3|96967.2|96917.2|96988.8|96924.2|96965.9|96906.7|54
1650943460000|2022-04-26 03:24:20|96968.2|96918.2|96970.7|96920.7|96979.5|96923.1|96966.9|96907.3|45
1650943470000|2022-04-26 03:24:30|96971.5|96921.5|96981.9|96908.4|96981.9|96921.5|96966.9|96904.9|46
1650943480000|2022-04-26 03:24:40|96981.1|96909.2|96974.8|96899.7|96982|96909.2|96974.5|96899.5|51
1650943490000|2022-04-26 03:24:50|96973.5|96900.5|96976.5|96896.3|96978.2|96900.5|96971.1|96895.7|45
1650943500000|2022-04-26 03:25:00|96976.1|96897|96974.1|96893.7|96976.6|96907.6|96957.2|96893|47
1650943510000|2022-04-26 03:25:10|96974.6|96895.7|96965.8|96892.4|96974.6|96896.7|96965.8|96890|43
1650943520000|2022-04-26 03:25:20|96966.5|96892.8|96954.5|96904.5|96968.2|96905.6|96953.5|96892.7|34
1650943530000|2022-04-26 03:25:30|96954.8|96904.8|96953.2|96903.2|96964.7|96907.8|96949.3|96892.4|41
1650943540000|2022-04-26 03:25:40|96953.3|96903.3|96954.8|96904.8|96956|96906|96952.8|96902.8|36
1650943550000|2022-04-26 03:25:50|96954.4|96904.4|96954.2|96904.2|96964|96906|96950.8|96892.8|42
1650943560000|2022-04-26 03:26:00|96953.6|96903.6|96952.7|96902.7|96955.1|96905.1|96951.2|96901.2|69
1650943570000|2022-04-26 03:26:10|96953|96903|96953.3|96903.3|96958.2|96908.2|96951.3|96901.3|62
1650943580000|2022-04-26 03:26:20|96953.5|96903.5|96954.9|96904.9|96967.2|96907|96951.8|96892.7|54
1650943590000|2022-04-26 03:26:30|96954.2|96904.2|96954.4|96904.4|96957|96907|96953|96903|51
1650943600000|2022-04-26 03:26:40|96954.3|96904.3|96955.2|96905.2|96955.6|96905.6|96951.7|96901.7|34
1650943610000|2022-04-26 03:26:50|96952.8|96902.8|96951.6|96901.6|96955.3|96905.3|96951|96901|31
1650943620000|2022-04-26 03:27:00|96951.7|96901.7|96954.4|96904.4|96955.2|96905.2|96951.2|96901.2|29
1650943630000|2022-04-26 03:27:10|96954.5|96904.5|96954.4|96904.4|96955|96905|96953.8|96903.8|45
1650943640000|2022-04-26 03:27:20|96955.2|96905.2|96951.4|96901.4|96956|96906|96951.4|96901.4|45
1650943650000|2022-04-26 03:27:30|96951.8|96901.8|96958|96908|96958|96908|96950.1|96900.1|59
1650943660000|2022-04-26 03:27:40|96957.8|96907.8|96951.9|96901.9|96958.7|96908.7|96950.7|96900.7|44
1650943670000|2022-04-26 03:27:50|96951.8|96901.8|96953.9|96903.9|96954.2|96904.2|96951.8|96901.8|20
1650943680000|2022-04-26 03:28:00|96954.1|96904.1|96953.4|96903.4|96955.6|96905.6|96952.5|96902.5|39
1650943690000|2022-04-26 03:28:10|96953.5|96903.5|96955.2|96905.2|96955.6|96905.6|96952.6|96902.6|39
1650943700000|2022-04-26 03:28:20|96955.6|96905.6|96955.2|96905.2|96955.8|96905.8|96954.5|96904.5|31
1650943710000|2022-04-26 03:28:30|96955.4|96905.4|96953.6|96903.6|96956.1|96906.1|96952|96902|47
1650943720000|2022-04-26 03:28:40|96953.1|96903.1|96951.7|96901.7|96953.5|96903.5|96950.7|96900.7|34
1650943730000|2022-04-26 03:28:50|96951.8|96901.8|96952.3|96902.3|96952.5|96902.5|96950.5|96900.5|24
1650943740000|2022-04-26 03:29:00|96951.8|96901.8|96952.7|96902.7|96952.7|96902.7|96951.2|96901.2|23
1650943750000|2022-04-26 03:29:10|96952.3|96902.3|96955.8|96905.8|96956|96906|96951.5|96901.5|20
1650943760000|2022-04-26 03:29:20|96956.4|96906.4|96953.8|96903.8|96958|96908|96953.8|96903.8|29
1650943770000|2022-04-26 03:29:30|96954.6|96904.6|96952.4|96902.4|96954.9|96904.9|96952.3|96902.3|24
1650943780000|2022-04-26 03:29:40|96951.8|96901.8|96951.9|96901.9|96953.3|96903.3|96951.7|96901.7|17
1650943790000|2022-04-26 03:29:50|96952.2|96902.2|96952.2|96902.2|96952.8|96902.8|96950.2|96900.2|19
1650943800000|2022-04-26 03:30:00|96952.3|96902.3|96954.4|96904.4|96954.6|96904.6|96951.1|96901.1|23
1650943810000|2022-04-26 03:30:10|96954.3|96904.3|96954.4|96904.4|96954.9|96904.9|96951.5|96901.5|53
1650943820000|2022-04-26 03:30:20|96954.5|96904.5|96953.9|96903.9|96956.1|96906.1|96953.6|96903.6|26
1650943830000|2022-04-26 03:30:30|96953.8|96903.8|96953.1|96903.1|96955|96905|96952.5|96902.5|32
1650943840000|2022-04-26 03:30:40|96953|96903|96952.3|96902.3|96953.2|96903.2|96951.8|96901.8|19
1650943850000|2022-04-26 03:30:50|96952.2|96902.2|96953.6|96903.6|96953.9|96903.9|96952.1|96902.1|27
1650943860000|2022-04-26 03:31:00|96953.3|96903.3|96953.9|96903.9|96957.5|96907.5|96953.1|96903.1|25
1650943870000|2022-04-26 03:31:10|96953.8|96903.8|96956.5|96906.5|96956.5|96906.5|96953.6|96903.6|25
1650943880000|2022-04-26 03:31:20|96956.6|96906.6|96951.2|96901.2|96974.1|96908.5|96950.5|96895.3|46
1650943890000|2022-04-26 03:31:30|96951.3|96901.3|96950.5|96900.5|96951.6|96901.6|96948.3|96898.3|41
1650943900000|2022-04-26 03:31:40|96950.3|96900.3|96950.1|96900.1|96951.6|96901.6|96946.6|96896.6|40
1650943910000|2022-04-26 03:31:50|96950.5|96900.5|96953.7|96903.7|96953.8|96903.8|96946.9|96896.9|47
1650943920000|2022-04-26 03:32:00|96953.3|96903.3|96945.2|96895.2|96954.7|96904.7|96944.7|96894.7|50
1650943930000|2022-04-26 03:32:10|96944.5|96894.5|96950.1|96900.1|96952.7|96902.7|96942.2|96892.2|69
1650943940000|2022-04-26 03:32:20|96950.2|96900.2|96949.7|96899.7|96951.1|96901.1|96944.3|96894.3|47
1650943950000|2022-04-26 03:32:30|96949.8|96899.8|96948|96898|96950.4|96900.4|96947.2|96897.2|37
1650943960000|2022-04-26 03:32:40|96948.1|96898.1|96949.4|96899.4|96951.8|96901.8|96947.3|96897.3|29
1650943970000|2022-04-26 03:32:50|96949.5|96899.5|96942|96892|96951.8|96901.8|96939.6|96889.6|47
1650943980000|2022-04-26 03:33:00|96939.7|96889.7|96929.6|96879.6|96941.2|96889.8|96927.6|96866.7|61
1650943990000|2022-04-26 03:33:10|96929.5|96879.5|96928.5|96878.5|96941.8|96879.7|96928.5|96866.9|32
1650944000000|2022-04-26 03:33:20|96939.5|96867.9|96930.6|96880.6|96939.5|96880.8|96926.3|96867|33
1650944010000|2022-04-26 03:33:30|96930.5|96880.5|96937.8|96887.8|96948|96888.5|96930.2|96875.6|30
1650944020000|2022-04-26 03:33:40|96937.9|96887.9|96938.4|96888.4|96938.7|96888.7|96935.3|96885.3|23
1650944030000|2022-04-26 03:33:50|96938.8|96888.8|96946|96896|96957.3|96896.1|96938.4|96883.8|43
1650944040000|2022-04-26 03:34:00|96945.6|96895.6|96946.1|96896.1|96960.2|96896.9|96944.5|96884.4|41
1650944050000|2022-04-26 03:34:10|96946.2|96896.2|96953.3|96903.3|96963.5|96903.7|96946.2|96886.1|46
1650944060000|2022-04-26 03:34:20|96953.2|96903.2|96950.9|96900.9|96974|96903.2|96945.3|96883.3|56
1650944070000|2022-04-26 03:34:30|96950.3|96900.3|96946.4|96896.4|96962.8|96900.3|96945.9|96887.3|43
1650944080000|2022-04-26 03:34:40|96946.3|96896.3|96952.4|96902.4|96952.4|96902.4|96944.9|96894.9|27
1650944090000|2022-04-26 03:34:50|96952.3|96902.3|96954.6|96904.6|96977.7|96905.8|96952.2|96889.6|54
1650944100000|2022-04-26 03:35:00|96954.9|96904.9|96970.6|96897.6|96970.7|96908.9|96954.9|96894.7|40
1650944110000|2022-04-26 03:35:10|96971.4|96897|96958.7|96908.7|96971.4|96908.7|96957.4|96896|44
1650944120000|2022-04-26 03:35:20|96958.9|96908.9|96972.4|96898.8|96975.5|96912.5|96958.3|96898.3|41
1650944130000|2022-04-26 03:35:30|96971.2|96899.9|96972.2|96901.4|96973.1|96912.2|96961.3|96897.7|36
1650944140000|2022-04-26 03:35:40|96972.1|96911.7|96973.1|96899.1|96973.3|96911.9|96958.1|96898.8|37
1650944150000|2022-04-26 03:35:50|96973.2|96899.2|96970|96897.9|96973.2|96908.6|96957.9|96896.8|43
1650944160000|2022-04-26 03:36:00|96970.1|96898|96964.6|96914.6|96970.2|96917.1|96959.7|96897.6|50
1650944170000|2022-04-26 03:36:10|96964.4|96914.4|96976.5|96903.2|96976.6|96914.4|96963.2|96903.2|33
1650944180000|2022-04-26 03:36:20|96976.4|96903.4|96976.1|96904.2|96986.3|96914.8|96963.3|96901.3|47
1650944190000|2022-04-26 03:36:30|96976.3|96903|96976|96905|96980.8|96915.6|96964.5|96901.4|52
1650944200000|2022-04-26 03:36:40|96977.1|96904.6|96987.1|96912.3|96990.6|96923.9|96965.3|96904.6|56
1650944210000|2022-04-26 03:36:50|96987|96912.2|96984.5|96910|96989.7|96925.8|96971.6|96909.6|60
1650944220000|2022-04-26 03:37:00|96983.6|96910.5|96984.3|96912.8|96984.9|96923.2|96970.2|96909|48
1650944230000|2022-04-26 03:37:10|96984.8|96913.2|96974.9|96924.9|96987|96926.7|96972.7|96912.5|60
1650944240000|2022-04-26 03:37:20|96975.1|96925.1|96969.9|96919.9|96981.7|96925.2|96968.1|96911.3|49
1650944250000|2022-04-26 03:37:30|96969.6|96919.6|96969.6|96919.6|96973|96923|96968.9|96918.9|48
1650944260000|2022-04-26 03:37:40|96969.5|96919.5|96968.2|96918.2|96982.2|96922.1|96968.2|96910.4|44
1650944270000|2022-04-26 03:37:50|96968.3|96918.3|96976.2|96905.3|96978.3|96918.3|96965.2|96904.3|45
1650944280000|2022-04-26 03:38:00|96976.3|96905.2|96978.4|96907.2|96978.7|96917.6|96965.9|96905.1|47
1650944290000|2022-04-26 03:38:10|96978.2|96907|96972.3|96898.1|96978.2|96915.2|96965.2|96898.1|45
1650944300000|2022-04-26 03:38:20|96974|96901.6|96961.2|96911.2|96975.6|96914.7|96961|96898.8|44
1650944310000|2022-04-26 03:38:30|96961.3|96911.3|96973|96902.2|96973|96911.8|96960.1|96902.2|33
1650944320000|2022-04-26 03:38:40|96973.3|96902.3|96974.6|96903.5|96976|96914.5|96963|96902.3|28
1650944330000|2022-04-26 03:38:50|96974.8|96903.7|96962.3|96912.3|96976|96914.6|96961.6|96900.7|35
1650944340000|2022-04-26 03:39:00|96962.5|96912.5|96974.3|96902|96974.3|96912.9|96958.1|96897.6|45
1650944350000|2022-04-26 03:39:10|96974.4|96901.8|96975.5|96902|96975.7|96914.1|96963.9|96901.5|36
1650944360000|2022-04-26 03:39:20|96975|96902.4|96966.3|96916.3|96975.9|96918.3|96965.3|96902.3|43
1650944370000|2022-04-26 03:39:30|96966.6|96916.6|96984.2|96911.1|96986|96921.3|96966.6|96906.5|49
1650944380000|2022-04-26 03:39:40|96984.8|96910.3|96985.6|96914.8|96986|96924.3|96972.6|96910|36
1650944390000|2022-04-26 03:39:50|96974.7|96924.7|96987.8|96914.4|96990.7|96926.2|96974.7|96912.2|43
1650944400000|2022-04-26 03:40:00|96988|96914.5|96989|96917.1|96989.7|96929.3|96975.1|96912.6|50
1650944410000|2022-04-26 03:40:10|96976|96926|96985.7|96913|96987.9|96930.1|96975|96912.5|48
1650944420000|2022-04-26 03:40:20|96986|96912.7|96971.2|96921.2|96986.1|96925.7|96970.7|96912.7|42
1650944430000|2022-04-26 03:40:30|96971|96921|96973.8|96923.8|96982.6|96924.1|96970.2|96909.2|39
1650944440000|2022-04-26 03:40:40|96974|96924|96983.6|96913|96987|96925.5|96973.2|96912.4|35
1650944450000|2022-04-26 03:40:50|96973.4|96923.4|96983.5|96912.2|96984|96923.4|96970.8|96910.6|54
1650944460000|2022-04-26 03:41:00|96983.3|96912.6|96986.9|96916.4|96993.6|96927.8|96973.5|96912|43
1650944470000|2022-04-26 03:41:10|96976.2|96926.2|96974.7|96924.7|96988.6|96927.6|96974.2|96913.7|49
1650944480000|2022-04-26 03:41:20|96974.6|96924.6|96985.2|96912.7|96986|96924.7|96974.6|96911.8|41
1650944490000|2022-04-26 03:41:30|96985.3|96912.6|96985.1|96912.7|96986.6|96923.4|96971|96906.4|54
1650944500000|2022-04-26 03:41:40|96985.6|96912.3|96986.9|96911.8|96987|96913.2|96984.3|96911.3|39
1650944510000|2022-04-26 03:41:50|96986.3|96911.9|96970.1|96920.1|96986.4|96922.5|96970.1|96908.2|29
1650944520000|2022-04-26 03:42:00|96970|96920|96980.2|96908|96981.5|96922.7|96968.9|96907.3|44
1650944530000|2022-04-26 03:42:10|96979.9|96908.9|96972.5|96922.5|96984.9|96923.5|96971.3|96907.7|40
1650944540000|2022-04-26 03:42:20|96972.8|96922.8|96986.5|96913|96986.5|96925.1|96972.4|96913|29
1650944550000|2022-04-26 03:42:30|96986.7|96912.7|96985.5|96911.3|96986.7|96912.7|96984.7|96911|28
1650944560000|2022-04-26 03:42:40|96985.2|96911.5|96987.4|96912.6|96987.4|96924.6|96972.4|96910.5|39
1650944570000|2022-04-26 03:42:50|96986.4|96913.4|96974.8|96924.8|96989.2|96924.8|96974.8|96911.2|32
1650944580000|2022-04-26 03:43:00|96974.7|96924.7|96971.9|96921.9|96986.6|96924.7|96971.5|96908.6|33
1650944590000|2022-04-26 03:43:10|96972.1|96922.1|96967.1|96917.1|96973.2|96923.2|96966.9|96916.9|35
1650944600000|2022-04-26 03:43:20|96966.8|96916.8|96981.3|96907.8|96982.9|96919.5|96966|96902.3|39
1650944610000|2022-04-26 03:43:30|96981.8|96906.6|96976.8|96903.3|96981.8|96907|96976.3|96900.8|39
1650944620000|2022-04-26 03:43:40|96977|96903.4|96976.9|96901.1|96978.4|96904.5|96974.4|96899.4|30
1650944630000|2022-04-26 03:43:50|96976.7|96900.9|96974.2|96903.3|96978.8|96903.6|96974.2|96899.2|25
1650944640000|2022-04-26 03:44:00|96974.3|96903.5|96965.6|96915.6|96978.1|96915.6|96959.9|96897.8|38
1650944650000|2022-04-26 03:44:10|96965.3|96915.3|96974.9|96903.7|96984.5|96917.5|96962.6|96901|45
1650944660000|2022-04-26 03:44:20|96975.8|96900.9|96974.7|96902.4|96987.6|96905.8|96973.7|96897.1|52
1650944670000|2022-04-26 03:44:30|96974.8|96902.3|96976.7|96902.6|96976.7|96914|96964|96901.8|33
1650944680000|2022-04-26 03:44:40|96977.1|96902.1|96982.3|96908.1|96989|96920.7|96970.7|96902|43
1650944690000|2022-04-26 03:44:50|96983.6|96906.3|96984|96906.3|96986.7|96907.6|96982.4|96903.1|30
1650944700000|2022-04-26 03:45:00|96983.8|96906.4|96985.7|96912.2|96989.3|96912.5|96982.5|96905.1|51
1650944710000|2022-04-26 03:45:10|96986.4|96911.6|96975.1|96925.1|96986.9|96925.4|96975|96911.4|31
1650944720000|2022-04-26 03:45:20|96985.7|96914.2|96989.3|96912.4|96989.3|96915.3|96985.7|96912.4|22
1650944730000|2022-04-26 03:45:30|96989|96912.6|96976|96926|96989|96926.1|96975.1|96912.6|24
1650944740000|2022-04-26 03:45:40|96986.9|96914.4|96989.8|96912.3|96990.6|96914.4|96986.9|96910.4|25
1650944750000|2022-04-26 03:45:50|96989.6|96912.8|97001.2|96924.9|97007.3|96939.7|96977.3|96912|61
1650944760000|2022-04-26 03:46:00|97002|96923.8|97003.6|96927.2|97006.7|96942.4|96989.5|96923.7|69
1650944770000|2022-04-26 03:46:10|97001.6|96926.5|97001.3|96928|97003|96929.3|96999.7|96925.2|43
1650944780000|2022-04-26 03:46:20|97000.2|96928.9|96989.9|96939.9|97002.7|96939.9|96988.5|96924.7|49
1650944790000|2022-04-26 03:46:30|96990|96940|97002.2|96932.2|97002.2|96943.1|96989.8|96928.8|42
1650944800000|2022-04-26 03:46:40|97001.9|96931.8|97004.3|96929.9|97004.9|96943.5|96990.7|96929.6|40
1650944810000|2022-04-26 03:46:50|97004.4|96930.3|96990.2|96940.2|97011.4|96942.9|96990.1|96926.6|49
1650944820000|2022-04-26 03:47:00|96990.3|96940.3|97004.1|96930.5|97004.1|96942|96990.1|96929.2|39
1650944830000|2022-04-26 03:47:10|97003.5|96930.9|97003|96927.8|97004.6|96932.1|97001.8|96927.8|32
1650944840000|2022-04-26 03:47:20|97002.4|96928.1|96994|96944|97005.4|96945.1|96992.8|96928.1|29
1650944850000|2022-04-26 03:47:30|96993.9|96943.9|96994.9|96944.9|97006.6|96945.2|96993|96933.2|30
1650944860000|2022-04-26 03:47:40|96995.2|96945.2|96992.3|96942.3|97025.8|96945.2|96992.3|96931.6|52
1650944870000|2022-04-26 03:47:50|96992.6|96942.6|96990.5|96940.5|97011.1|96943.4|96990.5|96930.7|46
1650944880000|2022-04-26 03:48:00|97007.5|96929.6|96990.9|96940.9|97008.3|96941.1|96990.6|96929|45
1650944890000|2022-04-26 03:48:10|96991|96941|96992.2|96942.2|97006|96942.3|96990.6|96931.8|22
1650944900000|2022-04-26 03:48:20|96992|96942|96998.9|96924.5|96998.9|96943.4|96986.3|96924.5|26
1650944910000|2022-04-26 03:48:30|96997.6|96926|96969.2|96919.2|97000|96938.5|96968.8|96909|54
1650944920000|2022-04-26 03:48:40|96969|96919|96980.3|96908.6|96986.7|96919|96962.5|96899.1|51
1650944930000|2022-04-26 03:48:50|96968.8|96918.8|96984.1|96910|96986.8|96921.5|96968.8|96906.1|56
1650944940000|2022-04-26 03:49:00|96984|96909.9|96982|96909.9|96987.1|96911.1|96980.3|96906.7|42
1650944950000|2022-04-26 03:49:10|96982.5|96909.6|96982.2|96907.3|96988.2|96909.7|96979.4|96905.6|36
1650944960000|2022-04-26 03:49:20|96983.1|96906.6|96969.1|96919.1|96983.2|96921|96968.8|96906.5|31
1650944970000|2022-04-26 03:49:30|96968.9|96918.9|96980.6|96908|96982.2|96918.9|96968.3|96905.4|33
1650944980000|2022-04-26 03:49:40|96980.5|96907.9|96980.3|96908|96987.9|96920.9|96970|96907.8|23
1650944990000|2022-04-26 03:49:50|96980.5|96908.1|96979.8|96909.4|96982.1|96920.1|96968.5|96907.1|32
1650945000000|2022-04-26 03:50:00|96979.9|96909.9|96985.1|96907.7|96985.7|96910.8|96978.4|96906.4|29
1650945010000|2022-04-26 03:50:10|96986.3|96906.4|96980.4|96909.3|96988.9|96921.7|96971.7|96906.1|25
1650945020000|2022-04-26 03:50:20|96980.2|96909|96970.1|96920.1|96980.8|96922.5|96969|96908.8|20
1650945030000|2022-04-26 03:50:30|96970|96920|96969.7|96919.7|96980|96921|96969.3|96908.5|23
1650945040000|2022-04-26 03:50:40|96969.8|96919.8|96991|96905|96991.1|96922.6|96969.6|96904.3|29
1650945050000|2022-04-26 03:50:50|96992.1|96904.9|96987.5|96906.1|96996|96909|96986.3|96903|24
1650945060000|2022-04-26 03:51:00|96986.3|96906.7|96983.9|96910.5|96991.2|96910.5|96982.2|96903|29
1650945070000|2022-04-26 03:51:10|96984.5|96910.7|96987|96910|96987.8|96912.1|96984.5|96910|29
1650945080000|2022-04-26 03:51:20|96986.9|96910.1|96986.3|96910.3|96988|96911.1|96984.9|96909.9|32
1650945090000|2022-04-26 03:51:30|96985.7|96910.4|96984|96907.3|96985.7|96911.2|96981.3|96907.3|36
1650945100000|2022-04-26 03:51:40|96973.8|96923.8|96973.7|96923.7|96986.1|96924.2|96972.7|96911|29
1650945110000|2022-04-26 03:51:50|96973.6|96923.6|96982.6|96910.3|96987.4|96923.6|96973.6|96910.1|37
1650945120000|2022-04-26 03:52:00|96982.7|96910.2|96980|96908.8|96986.6|96920|96969.2|96908.7|26
1650945130000|2022-04-26 03:52:10|96978.5|96906.2|96976|96903.4|96980.9|96919.2|96964.2|96902.5|32
1650945140000|2022-04-26 03:52:20|96976.2|96903.2|96966.8|96916.8|96979.2|96918.8|96963.6|96901.9|48
1650945150000|2022-04-26 03:52:30|96966.7|96916.7|96970.2|96920.2|96980.2|96920.2|96966.4|96904.7|43
1650945160000|2022-04-26 03:52:40|96970.3|96920.3|96982.8|96911.6|96982.8|96921|96970.2|96909|42
1650945170000|2022-04-26 03:52:50|96983.9|96910.4|96983.3|96912|96984.4|96922.9|96972.7|96909.6|34
1650945180000|2022-04-26 03:53:00|96983.4|96912.1|96982.7|96911.6|96985.5|96924|96970.8|96910.1|37
1650945190000|2022-04-26 03:53:10|96982.8|96911.4|96987.2|96914|96988.6|96923.6|96973.6|96910.6|43
1650945200000|2022-04-26 03:53:20|96986.7|96913.9|96989.4|96912.3|96992.5|96915.2|96986.7|96910.6|31
1650945210000|2022-04-26 03:53:30|96989.5|96912|96989.6|96913.5|96989.6|96923.5|96971.1|96910.5|32
1650945220000|2022-04-26 03:53:40|96990.7|96912.9|96975|96925|96992.5|96925.1|96972.6|96912.9|27
1650945230000|2022-04-26 03:53:50|96974.8|96924.8|96977.4|96927.4|96977.5|96927.5|96974.7|96924.7|26
1650945240000|2022-04-26 03:54:00|96977.8|96927.8|96991.2|96919.7|96991.2|96929.6|96977.4|96917.5|37
1650945250000|2022-04-26 03:54:10|96990.3|96918.6|96996|96912.7|96996.7|96926|96976|96912.7|37
1650945260000|2022-04-26 03:54:20|96996.6|96913.5|96991.3|96911.7|96999.9|96915.1|96987.9|96910.1|38
1650945270000|2022-04-26 03:54:30|96991.5|96911.8|96987.1|96912.4|96994.6|96924.5|96973.4|96911.8|25
1650945280000|2022-04-26 03:54:40|96986.8|96912.8|96975|96925|96987.7|96925|96974.1|96912.8|24
1650945290000|2022-04-26 03:54:50|96974.8|96924.8|96975.6|96925.6|96976|96926|96974.8|96924.8|24
1650945300000|2022-04-26 03:55:00|96975.5|96925.5|96975.6|96925.6|96994.9|96925.6|96970.7|96910.4|40
1650945310000|2022-04-26 03:55:10|96975.4|96925.4|96987.3|96910.4|96994.7|96925.5|96973.5|96910.4|33
1650945320000|2022-04-26 03:55:20|96986.1|96910.5|96984.2|96912.4|96989.9|96912.5|96984.2|96908.7|38
1650945330000|2022-04-26 03:55:30|96984.7|96911.6|96978|96928|96986.4|96928|96975.6|96909.6|40
1650945340000|2022-04-26 03:55:40|96978.1|96928.1|96978.6|96928.6|96978.7|96928.7|96976.3|96926.3|23
1650945350000|2022-04-26 03:55:50|96979.1|96929.1|96975.9|96925.9|96979.7|96929.7|96974.6|96924.6|21
1650945360000|2022-04-26 03:56:00|96976.1|96926.1|96991.1|96909.3|96991.2|96926.1|96976.1|96909.3|25
1650945370000|2022-04-26 03:56:10|96988.6|96909.4|96992.2|96913.4|96992.2|96915.8|96986|96909.4|29
1650945380000|2022-04-26 03:56:20|96991.8|96912.5|96994.1|96918.2|97002.3|96931.8|96981.8|96912.5|41
1650945390000|2022-04-26 03:56:30|96992.7|96919.3|96992.9|96919.4|97006.5|96939.1|96989.1|96912.6|50
1650945400000|2022-04-26 03:56:40|96994.5|96918.7|96994.2|96919.4|97000.4|96923.1|96991.1|96913.7|32
1650945410000|2022-04-26 03:56:50|96994|96919.1|96994.3|96918|96994.6|96921.1|96992.5|96917.9|32
1650945420000|2022-04-26 03:57:00|96994.4|96918.1|96991.2|96919.8|96995.4|96919.8|96991|96918.1|23
1650945430000|2022-04-26 03:57:10|96992.5|96918.9|96982.5|96932.5|96993.8|96932.6|96982.3|96918.9|20
1650945440000|2022-04-26 03:57:20|96982.1|96932.1|96993.9|96923.6|96995.8|96932.5|96982|96921.1|18
1650945450000|2022-04-26 03:57:30|96984.1|96934.1|96981.9|96931.9|96994|96934.1|96980.3|96922.3|41
1650945460000|2022-04-26 03:57:40|96981.8|96931.8|96998|96915.2|96998.1|96931.8|96981.6|96914|41
1650945470000|2022-04-26 03:57:50|96997.7|96915|96992.5|96915.9|96998.1|96918.5|96990.8|96914.5|29
1650945480000|2022-04-26 03:58:00|96992.6|96916.1|96993.5|96919.6|96995.1|96933.2|96983.2|96916.1|45
1650945490000|2022-04-26 03:58:10|96993.4|96919.5|96981.7|96931.7|96993.4|96932|96980.4|96919.5|29
1650945500000|2022-04-26 03:58:20|96981.5|96931.5|96980.9|96930.9|96981.5|96931.5|96980.1|96930.1|18
1650945510000|2022-04-26 03:58:30|96980.7|96930.7|96997.3|96913.4|96998.9|96930.9|96979.8|96911.8|16
1650945520000|2022-04-26 03:58:40|96996.6|96913.8|96994.6|96918.8|96998.4|96933.2|96983.2|96913.8|25
1650945530000|2022-04-26 03:58:50|96994.8|96917.5|96991.4|96918.4|96995.7|96920.1|96991.4|96916.5|32
1650945540000|2022-04-26 03:59:00|96992.2|96917.7|96980.7|96930.7|96992.6|96931.1|96979|96915.9|29
1650945550000|2022-04-26 03:59:10|96991.7|96920.9|96993.4|96920.9|96993.8|96931.5|96981.3|96919.7|18
1650945560000|2022-04-26 03:59:20|96993.5|96921|96987.7|96937.7|96994.9|96939|96983.6|96920.3|30
1650945570000|2022-04-26 03:59:30|96987.1|96937.1|96995.2|96920.7|97001.1|96937.4|96986.4|96917.5|48
1650945580000|2022-04-26 03:59:40|96995.4|96920.1|96994.9|96917.8|96997.1|96920.1|96994.7|96917.5|32
1650945590000|2022-04-26 03:59:50|96994.8|96917.6|96990.7|96918.9|96995|96919.2|96990.7|96916.8|33
1650945600000|2022-04-26 04:00:00|96991.5|96918.1|96985.1|96906.3|96998|96930.1|96979.7|96906.2|49
1650945610000|2022-04-26 04:00:10|96983.3|96907.8|96986.6|96911.8|96986.6|96913.1|96983|96906.6|34
1650945620000|2022-04-26 04:00:20|96986.3|96910.8|96982.7|96910.4|96988.7|96912.6|96982.4|96909.3|34
1650945630000|2022-04-26 04:00:30|96982.8|96911.8|96971|96921|96984.8|96922.1|96969.2|96908.5|35
1650945640000|2022-04-26 04:00:40|96971.2|96921.2|96970.3|96920.3|96971.2|96921.2|96970|96920|9
1650945650000|2022-04-26 04:00:50|96969.8|96919.8|96986|96903.4|96987.2|96919.9|96969.7|96902|22
1650945660000|2022-04-26 04:01:00|96986.2|96903.6|96982.7|96906.9|96987.3|96907.8|96981.5|96902.8|53
1650945670000|2022-04-26 04:01:10|96983.8|96905.7|96990.8|96913.4|96991.6|96920.5|96970.5|96905.7|33
1650945680000|2022-04-26 04:01:20|96990.6|96913.2|96976.4|96926.4|96991.8|96927.2|96974.3|96911|32
1650945690000|2022-04-26 04:01:30|96976.7|96926.7|96996.9|96913.4|97000.8|96929.3|96976.7|96911.1|41
1650945700000|2022-04-26 04:01:40|96997.6|96912.8|96998.1|96916.7|97000.4|96920.7|96997.6|96912.8|30
1650945710000|2022-04-26 04:01:50|96998.3|96916.2|97001|96916.4|97001|96918.3|96997.6|96911.9|30
1650945720000|2022-04-26 04:02:00|97001.3|96915.6|96983.4|96933.4|97002.1|96936|96973.9|96913.6|37
1650945730000|2022-04-26 04:02:10|96979.4|96929.4|96972.5|96922.5|96985.8|96929.4|96969.6|96912.2|33
1650945740000|2022-04-26 04:02:20|96972.8|96922.8|96974.3|96924.3|96988.2|96924.3|96972.8|96908.9|31
1650945750000|2022-04-26 04:02:30|96974.6|96924.6|96989.4|96911.1|96990.6|96925.2|96974.6|96909.2|42
1650945760000|2022-04-26 04:02:40|96990.5|96909.8|96989.2|96911.2|96990.6|96913.8|96987.4|96909.3|34
1650945770000|2022-04-26 04:02:50|96989.1|96910.8|96974.9|96924.9|96989.3|96925|96974.7|96908.8|24
1650945780000|2022-04-26 04:03:00|96975|96925|96990.2|96915.5|96990.9|96928.6|96974.7|96912.3|26
1650945790000|2022-04-26 04:03:10|96989.8|96916.1|96990.3|96915.7|96990.5|96917.4|96989.2|96915.3|20
1650945800000|2022-04-26 04:03:20|96989.9|96916.2|96987|96911.5|96995.2|96916.2|96985.6|96907.2|32
1650945810000|2022-04-26 04:03:30|96988.7|96909.2|96984.9|96908.4|96990.4|96913.7|96982.3|96906.7|34
1650945820000|2022-04-26 04:03:40|96984.8|96908.9|96987.6|96910.5|96987.7|96912.8|96983.4|96906.2|34
1650945830000|2022-04-26 04:03:50|96987.4|96910.7|96986.8|96910.7|96992.4|96913.9|96983.1|96908.5|39
1650945840000|2022-04-26 04:04:00|96986.1|96911|96987.9|96914.7|96993.6|96915.2|96984.8|96910.2|54
1650945850000|2022-04-26 04:04:10|96987.7|96915.5|96995.2|96916.5|96997.9|96926.1|96975.5|96911.6|63
1650945860000|2022-04-26 04:04:20|96995.4|96916.7|96992.8|96914.9|96995.9|96919.5|96991.9|96914|57
1650945870000|2022-04-26 04:04:30|96994.1|96915.2|96991.4|96913.5|96996|96917|96987.7|96910.5|34
1650945880000|2022-04-26 04:04:40|96990|96913.8|96975.3|96925.3|96990|96928.2|96972.8|96913.8|43
1650945890000|2022-04-26 04:04:50|96974.4|96924.4|96981.2|96931.2|96981.4|96931.4|96974.4|96924.4|43
1650945900000|2022-04-26 04:05:00|96980.6|96930.6|96994.2|96918.6|96997.5|96932.4|96980|96915.3|33
1650945910000|2022-04-26 04:05:10|96994.6|96917.4|96992.7|96913.6|96994.6|96930.5|96978.9|96912.7|51
1650945920000|2022-04-26 04:05:20|96992.8|96913.7|96991|96915|96994|96916.3|96986.2|96910.1|43
1650945930000|2022-04-26 04:05:30|96990.9|96914.7|96978|96928|96992|96928.8|96978|96913.1|40
1650945940000|2022-04-26 04:05:40|96977|96927|96972.5|96922.5|96988|96927.8|96971.2|96917.2|35
1650945950000|2022-04-26 04:05:50|96973.5|96923.5|96974.8|96924.8|96977.9|96927.9|96972.7|96922.7|38
1650945960000|2022-04-26 04:06:00|96975.4|96925.4|96997.1|96918.5|96997.1|96926.8|96975.4|96911.6|53
1650945970000|2022-04-26 04:06:10|96997.4|96918.1|96998|96919|96998.6|96921.1|96993.6|96918|29
1650945980000|2022-04-26 04:06:20|96997.4|96919.2|96999.2|96921.9|96999.2|96924.7|96995.8|96919.2|34
1650945990000|2022-04-26 04:06:30|97000.2|96921.5|96996.3|96922.2|97001.8|96936.2|96982.8|96921.2|39
1650946000000|2022-04-26 04:06:40|96983.8|96922.3|96996.7|96925|96997.5|96936.4|96983.7|96922.3|38
1650946010000|2022-04-26 04:06:50|96997.2|96924.9|96985.3|96935.3|96999.7|96935.7|96985|96923.2|39
1650946020000|2022-04-26 04:07:00|96985.5|96935.5|97002.3|96927.3|97005.7|96935.5|96985.5|96920|40
1650946030000|2022-04-26 04:07:10|97002.5|96927.6|96996.5|96946.5|97025.6|96950.4|96992.1|96926.6|49
1650946040000|2022-04-26 04:07:20|97009|96937.4|96981.9|96931.9|97011|96950|96979.2|96929.2|64
1650946050000|2022-04-26 04:07:30|96979.7|96929.7|96978.9|96928.9|96997.1|96934.6|96974.4|96919.7|67
1650946060000|2022-04-26 04:07:40|96978.8|96928.8|96985|96935|96991.7|96935.6|96977.1|96918.5|51
1650946070000|2022-04-26 04:07:50|96986.6|96936.6|96983.9|96933.9|96986.6|96936.6|96975.8|96925.8|63
1650946080000|2022-04-26 04:08:00|96981|96931|96972|96922|96985.2|96932.9|96971.5|96908.9|70
1650946090000|2022-04-26 04:08:10|96972.7|96922.7|96975.5|96925.5|96980.9|96930.9|96972.5|96922.5|54
1650946100000|2022-04-26 04:08:20|96975.7|96925.7|96972.6|96922.6|96979.7|96929.7|96971.3|96921.3|57
1650946110000|2022-04-26 04:08:30|96978|96928|96974.3|96924.3|96993.1|96930.4|96970.8|96913.1|62
1650946120000|2022-04-26 04:08:40|96975.3|96925.3|96977.8|96927.8|96993.8|96933.1|96972.2|96912.5|61
1650946130000|2022-04-26 04:08:50|96976.7|96926.7|96975.3|96925.3|96987.9|96934.1|96971.5|96916.9|65
1650946140000|2022-04-26 04:09:00|96975.9|96925.9|96974.3|96924.3|96991.3|96930.2|96971.6|96921.2|73
1650946150000|2022-04-26 04:09:10|96975.1|96925.1|96973.3|96923.3|96993.3|96928.6|96972.6|96915.7|66
1650946160000|2022-04-26 04:09:20|96973|96923|96972.5|96922.5|96976.5|96926.5|96970.9|96920.9|48
1650946170000|2022-04-26 04:09:30|96972.7|96922.7|96971.8|96921.8|96975.2|96925.2|96969.4|96919.4|51
1650946180000|2022-04-26 04:09:40|96971.7|96921.7|96996.8|96901.4|96996.8|96928.1|96967.7|96901.4|60
1650946190000|2022-04-26 04:09:50|96993|96903.1|96972.4|96922.4|96993.7|96924.8|96967.9|96903.1|55
1650946200000|2022-04-26 04:10:00|96972.5|96922.5|96970|96920|96974.7|96924.7|96969.5|96919.5|53
1650946210000|2022-04-26 04:10:10|96969.9|96919.9|96968.2|96918.2|96969.9|96919.9|96968|96918|38
1650946220000|2022-04-26 04:10:20|96968.1|96918.1|96967.7|96917.7|96969.6|96919.6|96965.9|96915.9|53
1650946230000|2022-04-26 04:10:30|96967.9|96917.9|96968.4|96918.4|96968.9|96918.9|96967.1|96917.1|49
1650946240000|2022-04-26 04:10:40|96968.3|96918.3|96966.9|96916.9|96977|96919.2|96965.5|96906.6|55
1650946250000|2022-04-26 04:10:50|96966.7|96916.7|96976.3|96906.3|96978.2|96918.5|96965.1|96904.7|37
1650946260000|2022-04-26 04:11:00|96976.1|96906.1|96965.7|96915.7|96976.1|96919.3|96965.4|96906.1|38
1650946270000|2022-04-26 04:11:10|96965.4|96915.4|96966.6|96916.6|96976|96917.3|96965.4|96905.8|40
1650946280000|2022-04-26 04:11:20|96966.8|96916.8|96965.6|96915.6|96968.6|96918.6|96963.7|96913.7|34
1650946290000|2022-04-26 04:11:30|96965.5|96915.5|96964.1|96914.1|96967|96917|96962.8|96912.8|48
1650946300000|2022-04-26 04:11:40|96964.3|96914.3|96973.3|96903.1|96977.7|96916.6|96962.3|96903.1|28
1650946310000|2022-04-26 04:11:50|96973.2|96903.2|96972.7|96902.7|96974.8|96914|96962.4|96902.2|27
1650946320000|2022-04-26 04:12:00|96972.8|96903.5|96963.6|96913.6|96974.2|96915|96963.2|96902.9|38
1650946330000|2022-04-26 04:12:10|96963.7|96913.7|96961|96911|96964.5|96914.5|96961|96911|27
1650946340000|2022-04-26 04:12:20|96961.2|96911.2|96963.5|96913.5|96963.8|96913.8|96961.2|96911.2|26
1650946350000|2022-04-26 04:12:30|96963.6|96913.6|96974.6|96903.5|96974.6|96916|96963.1|96903.5|26
1650946360000|2022-04-26 04:12:40|96963.5|96913.5|96961.5|96911.5|96975.7|96915.6|96961.5|96904.6|48
1650946370000|2022-04-26 04:12:50|96961.2|96911.2|96962.5|96912.5|96962.9|96912.9|96960.4|96910.4|25
1650946380000|2022-04-26 04:13:00|96972.3|96902.2|96963.5|96913.5|96973.9|96913.6|96962.4|96901|20
1650946390000|2022-04-26 04:13:10|96963.4|96913.4|96962.8|96912.8|96963.7|96913.7|96962.1|96912.1|18
1650946400000|2022-04-26 04:13:20|96962.7|96912.7|96962.3|96912.3|96963.2|96913.2|96961.6|96911.6|19
1650946410000|2022-04-26 04:13:30|96962.6|96912.6|96974.2|96901.2|96975.4|96913.1|96962.6|96897.2|23
1650946420000|2022-04-26 04:13:40|96974.9|96900.9|96967.7|96896.5|96975.8|96911.6|96958.4|96896.5|27
1650946430000|2022-04-26 04:13:50|96968.2|96896.9|96957.2|96907.2|96970.9|96907.2|96956.8|96894.6|28
1650946440000|2022-04-26 04:14:00|96967.2|96896.9|96954.9|96904.9|96968.9|96906|96953.8|96894.9|27
1650946450000|2022-04-26 04:14:10|96954.7|96904.7|96956.3|96906.3|96958.8|96908.8|96954.1|96904.1|25
1650946460000|2022-04-26 04:14:20|96956.2|96906.2|96969.4|96896.3|96969.4|96907.7|96955.2|96896.3|25
1650946470000|2022-04-26 04:14:30|96967.4|96897.3|96954.6|96904.6|96971.5|96907.8|96953.6|96893.8|36
1650946480000|2022-04-26 04:14:40|96955|96905|96956|96906|96966.5|96906.6|96955|96896.5|29
1650946490000|2022-04-26 04:14:50|96966.6|96896|96956.6|96906.6|96967.7|96906.6|96955.8|96894.2|17
1650946500000|2022-04-26 04:15:00|96956.1|96906.1|96953.6|96903.6|96956.4|96906.4|96952.7|96902.7|26
1650946510000|2022-04-26 04:15:10|96953.5|96903.5|96956.2|96906.2|96957.9|96907.9|96953.5|96903.5|14
1650946520000|2022-04-26 04:15:20|96956.6|96906.6|96954.1|96904.1|96970.3|96906.6|96952.6|96888|35
1650946530000|2022-04-26 04:15:30|96954.3|96904.3|96954.1|96904.1|96955.2|96905.2|96951.4|96901.4|32
1650946540000|2022-04-26 04:15:40|96954.8|96904.8|96954.9|96904.9|96955|96905|96952.3|96902.3|21
1650946550000|2022-04-26 04:15:50|96954.5|96904.5|96955.9|96905.9|96956.3|96906.3|96953.1|96903.1|58
1650946560000|2022-04-26 04:16:00|96955.3|96905.3|96954|96904|96956.3|96906.3|96951.9|96901.9|61
1650946570000|2022-04-26 04:16:10|96953.8|96903.8|96972.8|96895.7|96972.8|96911.3|96953.8|96895.7|27
1650946580000|2022-04-26 04:16:20|96972|96899.2|96955.8|96905.8|96973|96908|96954.7|96898.4|21
1650946590000|2022-04-26 04:16:30|96955.6|96905.6|96957.1|96907.1|96957.6|96907.6|96955.6|96905.6|17
1650946600000|2022-04-26 04:16:40|96957|96907|96956.4|96906.4|96966.7|96907.5|96954.1|96896.6|26
1650946610000|2022-04-26 04:16:50|96956.6|96906.6|96954.8|96904.8|96966.9|96906.6|96953.9|96896.2|23
1650946620000|2022-04-26 04:17:00|96954.7|96904.7|96954.1|96904.1|96955.4|96905.4|96953.4|96903.4|42
1650946630000|2022-04-26 04:17:10|96954.2|96904.2|96955.7|96905.7|96968.2|96906.5|96953.2|96894.3|42
1650946640000|2022-04-26 04:17:20|96955.5|96905.5|96952.7|96902.7|96955.7|96905.7|96951.7|96901.7|55
1650946650000|2022-04-26 04:17:30|96952.6|96902.6|96953.5|96903.5|96954|96904|96952.3|96902.3|12
1650946660000|2022-04-26 04:17:40|96953.6|96903.6|96948.9|96898.9|96969|96905.8|96948.9|96893.4|38
1650946670000|2022-04-26 04:17:50|96949.3|96899.3|96962.7|96890.8|96966.3|96901.6|96948.5|96882.4|47
1650946680000|2022-04-26 04:18:00|96963.8|96890.1|96960.9|96890.7|96964.5|96901.4|96950.1|96889.5|29
1650946690000|2022-04-26 04:18:10|96961.1|96890.5|96962.5|96890.1|96963.1|96891.2|96961.1|96889.5|23
1650946700000|2022-04-26 04:18:20|96962.4|96890|96955.2|96905.2|96966.8|96905.3|96951.1|96890|23
1650946710000|2022-04-26 04:18:30|96955.3|96905.3|96964|96893.7|96975.1|96910.2|96952.4|96889.9|54
1650946720000|2022-04-26 04:18:40|96963.9|96893.6|96956.1|96906.1|96973.7|96906.1|96954|96890.9|29
1650946730000|2022-04-26 04:18:50|96955.8|96905.8|96954.5|96904.5|96975.6|96906|96954.5|96893.7|33
1650946740000|2022-04-26 04:19:00|96964.8|96894.3|96952.8|96902.8|96964.9|96904.8|96948.2|96890.2|31
1650946750000|2022-04-26 04:19:10|96952.7|96902.7|96952.2|96902.2|96967.1|96903|96949.3|96889.2|45
1650946760000|2022-04-26 04:19:20|96952|96902|96951.6|96901.6|96960.9|96902.1|96948.6|96890.6|20
1650946770000|2022-04-26 04:19:30|96951.4|96901.4|96962.8|96891|96962.8|96901.6|96951|96891|21
1650946780000|2022-04-26 04:19:40|96952.5|96902.5|96965.5|96891.5|96966.1|96902.9|96950.5|96891.5|24
1650946790000|2022-04-26 04:19:50|96964.6|96890.4|96961|96889.7|96964.8|96900.7|96949.3|96889.7|42
1650946800000|2022-04-26 04:20:00|96962.7|96890.1|96963|96891.3|96963|96902.5|96951.9|96889.5|36
1650946810000|2022-04-26 04:20:10|96949.2|96899.2|96961.7|96890.1|96963.5|96901.7|96949.1|96888.9|34
1650946820000|2022-04-26 04:20:20|96961.8|96889.9|96948|96898|96963.9|96898|96947.3|96886.6|21
1650946830000|2022-04-26 04:20:30|96948.2|96898.2|96948.6|96898.6|96950.2|96900.2|96948.1|96898.1|31
1650946840000|2022-04-26 04:20:40|96948.7|96898.7|96951|96901|96961.2|96903.1|96948.7|96890.9|35
1650946850000|2022-04-26 04:20:50|96950.7|96900.7|96950|96900|96952.3|96902.3|96948.1|96898.1|37
1650946860000|2022-04-26 04:21:00|96949.8|96899.8|96963.9|96893.7|96966.4|96903.8|96949.7|96891.6|30
1650946870000|2022-04-26 04:21:10|96964|96893.8|96964.7|96892.2|96965|96903.6|96953.6|96892.2|28
1650946880000|2022-04-26 04:21:20|96964.8|96890.8|96950.7|96900.7|96966.4|96901.4|96950.2|96889.2|19
1650946890000|2022-04-26 04:21:30|96950.5|96900.5|96951.9|96901.9|96951.9|96901.9|96949.3|96899.3|25
1650946900000|2022-04-26 04:21:40|96952.4|96902.4|96952.6|96902.6|96953.3|96903.3|96952.2|96902.2|23
1650946910000|2022-04-26 04:21:50|96952|96902|96951.1|96901.1|96953.1|96903.1|96949.5|96899.5|30
1650946920000|2022-04-26 04:22:00|96950.7|96900.7|96963.7|96888|96966.2|96902.9|96947.6|96885.7|44
1650946930000|2022-04-26 04:22:10|96963.6|96887.9|96960.6|96889.1|96963.9|96899.8|96949.4|96886.3|25
1650946940000|2022-04-26 04:22:20|96960.5|96888.8|96949.2|96899.2|96962|96899.2|96948.8|96887.5|23
1650946950000|2022-04-26 04:22:30|96949.7|96899.7|96951.1|96901.1|96961.6|96901.1|96947.8|96891.1|23
1650946960000|2022-04-26 04:22:40|96950.3|96900.3|96950.6|96900.6|96968.5|96901|96949.9|96890.5|29
1650946970000|2022-04-26 04:22:50|96951.4|96901.4|96951.7|96901.7|96963.3|96901.7|96948.6|96892|17
1650946980000|2022-04-26 04:23:00|96951.1|96901.1|96951.4|96901.4|96951.4|96901.4|96950.6|96900.6|20
1650946990000|2022-04-26 04:23:10|96951|96901|96950.2|96900.2|96962.5|96901.1|96950.2|96890.3|27
1650947000000|2022-04-26 04:23:20|96950.5|96900.5|96949.1|96899.1|96950.5|96900.5|96944.6|96894.6|30
1650947010000|2022-04-26 04:23:30|96949|96899|96949.6|96899.6|96949.6|96899.6|96947.6|96897.6|15
1650947020000|2022-04-26 04:23:40|96949.2|96899.2|96952|96902|96953.2|96903.2|96948.6|96898.6|26
1650947030000|2022-04-26 04:23:50|96968|96893.9|96965|96893.6|96968|96893.9|96965|96891.2|12
1650947040000|2022-04-26 04:24:00|96964.1|96892.2|96953.6|96903.6|96964.8|96903.6|96953.1|96887|33
1650947050000|2022-04-26 04:24:10|96953.7|96903.7|96954.2|96904.2|96955|96905|96953.5|96903.5|26
1650947060000|2022-04-26 04:24:20|96953.2|96903.2|96953.5|96903.5|96954.4|96904.4|96952.2|96902.2|17
1650947070000|2022-04-26 04:24:30|96954.2|96904.2|96952|96902|96954.2|96904.2|96952|96902|19
1650947080000|2022-04-26 04:24:40|96954.4|96904.4|96960.1|96887.6|96974.3|96904.7|96949.5|96885.7|43
1650947090000|2022-04-26 04:24:50|96959|96888.3|96945|96895|96963|96896.5|96943.9|96881.7|39
1650947100000|2022-04-26 04:25:00|96944.6|96894.6|96955.4|96883.9|96955.8|96894.6|96942.6|96871.7|35
1650947110000|2022-04-26 04:25:10|96955.5|96883.7|96956.2|96884.4|96957.2|96894.4|96944.4|96882.9|24
1650947120000|2022-04-26 04:25:20|96956.3|96884|96954.1|96884|96957.8|96895.5|96943.8|96882.4|25
1650947130000|2022-04-26 04:25:30|96954.7|96884.3|96945.3|96895.3|96957.3|96896.3|96943.9|96884|21
1650947140000|2022-04-26 04:25:40|96944.9|96894.9|96960.4|96884.4|96960.4|96895.2|96944.3|96884.4|12
1650947150000|2022-04-26 04:25:50|96958.9|96884.2|96950.1|96877.7|96958.9|96895.4|96941|96877.7|27
1650947160000|2022-04-26 04:26:00|96951.3|96877.9|96938.7|96888.7|96952.4|96889.7|96937.1|96877.6|28
1650947170000|2022-04-26 04:26:10|96938.8|96888.8|96949.6|96877|96953.9|96888.9|96938.8|96876|21
1650947180000|2022-04-26 04:26:20|96950.5|96879.3|96942.6|96892.6|96950.5|96893.6|96938.9|96878.9|33
1650947190000|2022-04-26 04:26:30|96943.1|96893.1|96944|96894|96956.4|96897.8|96942.2|96886.1|25
1650947200000|2022-04-26 04:26:40|96947.4|96897.4|96944.4|96894.4|96959.8|96898.3|96943.5|96880.6|40
1650947210000|2022-04-26 04:26:50|96956.4|96884.5|96957.4|96887.1|96959.1|96887.5|96955.9|96884.1|28
1650947220000|2022-04-26 04:27:00|96947.3|96897.3|96954.2|96904.2|96973.7|96905.9|96945.8|96887.2|48
1650947230000|2022-04-26 04:27:10|96954.4|96904.4|96954.7|96904.7|96967.4|96906.5|96954.2|96894|24
1650947240000|2022-04-26 04:27:20|96954.9|96904.9|96956.7|96906.7|96968.7|96908.2|96954.9|96896.6|33
1650947250000|2022-04-26 04:27:30|96956.6|96906.6|96958.6|96908.6|96970.5|96909.6|96956.3|96899.2|26
1650947260000|2022-04-26 04:27:40|96958.5|96908.5|96957.7|96907.7|96958.9|96908.9|96957.3|96907.3|20
1650947270000|2022-04-26 04:27:50|96958|96908|96971.1|96897.6|96972.5|96908.5|96957.4|96896.4|15
1650947280000|2022-04-26 04:28:00|96971|96897.5|96956.9|96906.9|96973.8|96908.4|96956.9|96896.1|44
1650947290000|2022-04-26 04:28:10|96956.8|96906.8|96972.7|96894|96973.2|96907.5|96956|96893.4|32
1650947300000|2022-04-26 04:28:20|96971.7|96894.5|96968|96895.7|96973.7|96897.3|96968|96894.1|26
1650947310000|2022-04-26 04:28:30|96967.9|96896.1|96956.2|96906.2|96968.9|96906.5|96955.9|96895.9|17
1650947320000|2022-04-26 04:28:40|96956.3|96906.3|96954.1|96904.1|96956.6|96906.6|96953.1|96903.1|18
1650947330000|2022-04-26 04:28:50|96967.8|96895.3|96978.2|96891.1|96978.2|96895.8|96967.2|96890.9|25
1650947340000|2022-04-26 04:29:00|96977.2|96891.5|96966.7|96894|96977.2|96894.1|96964.7|96890.1|46
1650947350000|2022-04-26 04:29:10|96966.8|96894.8|96966.5|96895.9|96968.7|96895.9|96965.1|96893.8|31
1650947360000|2022-04-26 04:29:20|96966.8|96895.4|96956.2|96906.2|96970|96906.3|96952.7|96892.8|42
1650947370000|2022-04-26 04:29:30|96956|96906|96959|96909|96959.1|96909.1|96954.3|96904.3|45
1650947380000|2022-04-26 04:29:40|96959.1|96909.1|96973.9|96899.1|96973.9|96909.6|96958.1|96899.1|20
1650947390000|2022-04-26 04:29:50|96974|96897.9|96959.9|96909.9|96977.2|96909.9|96959.8|96897.4|21
1650947400000|2022-04-26 04:30:00|96969.8|96899.7|96970.6|96895.9|96971.8|96909.8|96956.9|96895.8|47
1650947410000|2022-04-26 04:30:10|96970.7|96896|96960|96910|96972|96911.2|96958.4|96896|31
1650947420000|2022-04-26 04:30:20|96960.3|96910.3|96965.7|96915.7|96971.2|96915.7|96959|96898.3|32
1650947430000|2022-04-26 04:30:30|96964.1|96914.1|96964.9|96914.9|96972.9|96919|96962.8|96898.4|56
1650947440000|2022-04-26 04:30:40|96964.7|96914.7|96964.9|96914.9|96976.6|96917.5|96962.9|96904.8|40
1650947450000|2022-04-26 04:30:50|96963.8|96913.8|96964.1|96914.1|96965.6|96915.6|96963.1|96913.1|39
1650947460000|2022-04-26 04:31:00|96963.9|96913.9|96960|96910|96974|96915.3|96958.4|96901.6|40
1650947470000|2022-04-26 04:31:10|96959.9|96909.9|96958|96908|96960|96910|96958|96908|33
1650947480000|2022-04-26 04:31:20|96955.4|96905.4|96970.2|96888.9|96972.9|96908.6|96948.1|96888.4|49
1650947490000|2022-04-26 04:31:30|96971.8|96890.5|96966.4|96890.2|96972.2|96902.4|96952.1|96889.7|29
1650947500000|2022-04-26 04:31:40|96966.6|96890.4|96960.2|96887.3|96971.9|96899.4|96949.4|96885.6|42
1650947510000|2022-04-26 04:31:50|96959.7|96887.5|96945.1|96895.1|96961.4|96897.9|96944.1|96887.5|34
1650947520000|2022-04-26 04:32:00|96945.2|96895.2|96943.8|96893.8|96963.4|96896.4|96941.1|96880|48
1650947530000|2022-04-26 04:32:10|96943.5|96893.5|96957.1|96879.3|96962|96894.1|96943.3|96877.9|36
1650947540000|2022-04-26 04:32:20|96963.4|96879.1|96955.7|96881.2|96963.5|96894.3|96941.1|96878.6|40
1650947550000|2022-04-26 04:32:30|96954.5|96881.8|96941.6|96891.6|96954.5|96894.3|96940.5|96881.6|44
1650947560000|2022-04-26 04:32:40|96942.1|96892.1|96942.6|96892.6|96942.8|96892.8|96941.2|96891.2|21
1650947570000|2022-04-26 04:32:50|96942.7|96892.7|96955.1|96883|96955.2|96893|96940|96882.9|25
1650947580000|2022-04-26 04:33:00|96955|96883.4|96961.3|96881.2|96963.9|96891.3|96941.1|96877.6|28
1650947590000|2022-04-26 04:33:10|96961.7|96881.6|96944.3|96894.3|96962.5|96898.3|96942.7|96881|33
1650947600000|2022-04-26 04:33:20|96944.4|96894.4|96942.9|96892.9|96945.4|96895.4|96942.1|96892.1|40
1650947610000|2022-04-26 04:33:30|96942.8|96892.8|96945.9|96895.9|96946.2|96896.2|96941.6|96891.6|25
1650947620000|2022-04-26 04:33:40|96946.2|96896.2|96945.1|96895.1|96946.2|96896.2|96944.9|96894.9|14
1650947630000|2022-04-26 04:33:50|96945.9|96895.9|96958.3|96886|96962.8|96895.9|96944.6|96883.5|11
1650947640000|2022-04-26 04:34:00|96962.4|96884.2|96948|96898|96962.4|96898|96948|96883.7|16
1650947650000|2022-04-26 04:34:10|96945.2|96895.2|96957.1|96886.4|96959.6|96896.2|96944.5|96885.4|22
1650947660000|2022-04-26 04:34:20|96944.1|96894.1|96950.7|96900.7|96950.9|96900.9|96944.1|96894.1|26
1650947670000|2022-04-26 04:34:30|96947.4|96897.4|96949.5|96899.5|96949.8|96899.8|96947.4|96897.4|19
1650947680000|2022-04-26 04:34:40|96949.6|96899.6|96964.8|96890.6|96965.4|96899.8|96949.1|96890.3|19
1650947690000|2022-04-26 04:34:50|96951.1|96901.1|96960.9|96889.9|96965.9|96901.4|96950.2|96888.4|28
1650947700000|2022-04-26 04:35:00|96960.8|96890.5|96968.1|96888.9|96968.7|96900.8|96950.3|96888.6|28
1650947710000|2022-04-26 04:35:10|96967.6|96888.8|96949|96899|96968.4|96899|96948.5|96888.7|19
1650947720000|2022-04-26 04:35:20|96949.2|96899.2|96952.3|96902.3|96952.4|96902.4|96949.2|96899.2|17
1650947730000|2022-04-26 04:35:30|96952.5|96902.5|96956.2|96906.2|96962.8|96906.3|96950.6|96889.2|29
1650947740000|2022-04-26 04:35:40|96957.2|96907.2|96959.6|96909.6|96969.2|96911|96957.2|96898.1|38
1650947750000|2022-04-26 04:35:50|96959.8|96909.8|96958.4|96908.4|96973.3|96911.5|96956.5|96897.3|38
1650947760000|2022-04-26 04:36:00|96969|96897.2|96957.9|96907.9|96969.5|96908.2|96957.3|96896.5|28
1650947770000|2022-04-26 04:36:10|96961.6|96911.6|96958.8|96908.8|96961.8|96911.8|96955.3|96905.3|24
1650947780000|2022-04-26 04:36:20|96958.7|96908.7|96958.7|96908.7|96959.8|96909.8|96957.7|96907.7|30
1650947790000|2022-04-26 04:36:30|96959|96909|96957.6|96907.6|96966.9|96909|96956.2|96896.8|21
1650947800000|2022-04-26 04:36:40|96955.5|96905.5|96954.3|96904.3|96955.5|96905.5|96954.1|96904.1|29
1650947810000|2022-04-26 04:36:50|96970.9|96895.7|96970.2|96897.3|96973.5|96897.5|96968.9|96894.2|20
1650947820000|2022-04-26 04:37:00|96970|96897.5|96955.3|96905.3|96970|96908.5|96954.7|96897.5|21
1650947830000|2022-04-26 04:37:10|96955.8|96905.8|96972.4|96901.7|96972.4|96910.8|96955.8|96900.4|26
1650947840000|2022-04-26 04:37:20|96972.1|96901.1|96975.9|96899.1|96975.9|96910.4|96958.5|96897.5|14
1650947850000|2022-04-26 04:37:30|96973.6|96898.8|96969.7|96898.8|96973.6|96908.5|96958.2|96897.7|32
1650947860000|2022-04-26 04:37:40|96969.1|96898.2|96974.7|96897.3|96975.4|96898.2|96969.1|96893.4|12
1650947870000|2022-04-26 04:37:50|96972|96897.8|96967.4|96892.8|96972|96898.7|96966.7|96892.6|32
1650947880000|2022-04-26 04:38:00|96967.5|96892.4|96950.5|96900.5|96967.5|96905.3|96949.3|96892.4|31
1650947890000|2022-04-26 04:38:10|96948.9|96898.9|96951.5|96901.5|96952.5|96902.5|96948.2|96898.2|18
1650947900000|2022-04-26 04:38:20|96951.3|96901.3|96953.1|96903.1|96966.5|96904.1|96951.3|96892.9|23
1650947910000|2022-04-26 04:38:30|96965.2|96893.2|96964.8|96893.8|96968.5|96902.8|96952.2|96891.5|21
1650947920000|2022-04-26 04:38:40|96963.9|96893.9|96966.4|96891|96967|96893.9|96963.9|96890.8|24
1650947930000|2022-04-26 04:38:50|96964.7|96891.4|96948.6|96898.6|96966.2|96901.7|96947.6|96890.9|21
1650947940000|2022-04-26 04:39:00|96948.4|96898.4|96949.1|96899.1|96949.3|96899.3|96947.1|96897.1|18
1650947950000|2022-04-26 04:39:10|96948.6|96898.6|96965.9|96885.8|96965.9|96899.8|96947.6|96885.8|17
1650947960000|2022-04-26 04:39:20|96966.1|96886.1|96959.9|96886.4|96966.9|96887.3|96950.5|96877.4|31
1650947970000|2022-04-26 04:39:30|96960.6|96886.6|96961.6|96886.9|96963.5|96888.4|96960.4|96884.9|33
1650947980000|2022-04-26 04:39:40|96960.2|96886.7|96960.8|96884.9|96963.5|96887.6|96957.4|96884.8|27
1650947990000|2022-04-26 04:39:50|96945.1|96895.1|96951|96901|96961.1|96902.2|96945|96890|25
1650948000000|2022-04-26 04:40:00|96951.1|96901.1|96954.3|96904.3|96954.7|96904.7|96950.5|96900.5|35
1650948010000|2022-04-26 04:40:10|96953.2|96903.2|96965.7|96892.1|96973.5|96904.7|96953.2|96890.1|30
1650948020000|2022-04-26 04:40:20|96967.2|96891.2|96968.5|96896|96968.8|96906.4|96956.4|96890.2|36
1650948030000|2022-04-26 04:40:30|96968.6|96895.9|96967.1|96896.9|96969.9|96906.9|96954.4|96894.5|38
1650948040000|2022-04-26 04:40:40|96967.3|96897.1|96952.1|96902.1|96969.1|96907.2|96951.8|96895.9|30
1650948050000|2022-04-26 04:40:50|96951.9|96901.9|96952.8|96902.8|96952.9|96902.9|96951.8|96901.8|9
1650948060000|2022-04-26 04:41:00|96952.9|96902.9|96967.6|96893.8|96967.6|96903|96951.4|96893.8|13
1650948070000|2022-04-26 04:41:10|96967.9|96894.1|96963.7|96893|96968.1|96905.2|96944.8|96888.7|36
1650948080000|2022-04-26 04:41:20|96965|96892.2|96963.6|96893.5|96966.3|96904.7|96953.3|96891.2|47
1650948090000|2022-04-26 04:41:30|96963.7|96893.6|96963.3|96887.9|96966.4|96900.8|96950.8|96887.9|29
1650948100000|2022-04-26 04:41:40|96962.5|96888.9|96959.8|96887.8|96963|96891.2|96959.8|96887.8|27
1650948110000|2022-04-26 04:41:50|96959.7|96888.3|96952.9|96902.9|96963|96903.6|96951|96888.3|23
1650948120000|2022-04-26 04:42:00|96953|96903|96963.6|96892|96971.1|96903.9|96952.6|96890.2|29
1650948130000|2022-04-26 04:42:10|96965.9|96890.7|96967.3|96890.4|96967.6|96891.1|96963.9|96890|23
1650948140000|2022-04-26 04:42:20|96967.5|96889.8|96963.8|96892.3|96969.1|96892.3|96963.8|96889.8|25
1650948150000|2022-04-26 04:42:30|96963.9|96891.5|96952.9|96902.9|96966.3|96903.6|96947.7|96885.4|45
1650948160000|2022-04-26 04:42:40|96953.4|96903.4|96956.6|96906.6|96956.6|96906.6|96951.9|96901.9|28
1650948170000|2022-04-26 04:42:50|96953.8|96903.8|96958|96908|96968.1|96909.8|96953.8|96895.5|29
1650948180000|2022-04-26 04:43:00|96972.9|96895.2|96968.7|96892.8|96976.1|96907.4|96956.3|96891.9|43
1650948190000|2022-04-26 04:43:10|96967.8|96893.6|96965.7|96892.8|96971.3|96905.6|96954.7|96892.6|37
1650948200000|2022-04-26 04:43:20|96965.3|96892.5|96965.6|96893|96967.9|96894.2|96965.1|96891.5|34
1650948210000|2022-04-26 04:43:30|96951.4|96901.4|96963.4|96887.2|96970.3|96901.6|96950.1|96886|47
1650948220000|2022-04-26 04:43:40|96963.2|96887.7|96960.2|96889.4|96966.5|96897.9|96947.9|96886.5|29
1650948230000|2022-04-26 04:43:50|96960.4|96889.9|96953.3|96903.3|96966.1|96903.4|96948.6|96889.8|38
1650948240000|2022-04-26 04:44:00|96952.7|96902.7|96955.6|96905.6|96955.9|96905.9|96951.2|96901.2|34
1650948250000|2022-04-26 04:44:10|96956|96906|96955.3|96905.3|96956|96906|96954.1|96904.1|24
1650948260000|2022-04-26 04:44:20|96955.2|96905.2|96970|96883|96970.4|96906|96946.6|96882|39
1650948270000|2022-04-26 04:44:30|96970.2|96882.7|96962.8|96885|96970.2|96890.1|96959.7|96882.7|43
1650948280000|2022-04-26 04:44:40|96963.4|96885.2|96959.1|96887.6|96963.9|96897.7|96947.4|96884.9|44
1650948290000|2022-04-26 04:44:50|96958.8|96887.9|96948.1|96898.1|96960.9|96898.1|96947.9|96883.7|28
1650948300000|2022-04-26 04:45:00|96945.8|96895.8|96947.5|96897.5|96947.8|96897.8|96945.8|96895.8|19
1650948310000|2022-04-26 04:45:10|96947.8|96897.8|96951|96901|96952.5|96902.5|96947.1|96897.1|29
1650948320000|2022-04-26 04:45:20|96951.1|96901.1|96971.3|96894.5|96971.3|96905.5|96951.1|96891.2|51
1650948330000|2022-04-26 04:45:30|96970.7|96895.2|96952.7|96902.7|96970.7|96902.7|96952.7|96890.9|30
1650948340000|2022-04-26 04:45:40|96963.5|96893.5|96954.6|96904.6|96964.8|96904.9|96952.9|96893.5|23
1650948350000|2022-04-26 04:45:50|96954.5|96904.5|96954.9|96904.9|96967.8|96905.2|96953.8|96893|33
1650948360000|2022-04-26 04:46:00|96954.4|96904.4|96951.8|96901.8|96955.7|96905.7|96950.2|96900.2|27
1650948370000|2022-04-26 04:46:10|96950.9|96900.9|96968.6|96894.5|96974.3|96905.1|96950.7|96891.9|30
1650948380000|2022-04-26 04:46:20|96967.2|96903.5|96968.8|96894.9|96970|96907.6|96953.1|96894.1|37
1650948390000|2022-04-26 04:46:30|96968.2|96895|96968.8|96892.1|96971.2|96895|96966.2|96891.5|25
1650948400000|2022-04-26 04:46:40|96969|96891.5|96954.9|96904.9|96970.4|96905|96954.8|96890.9|18
1650948410000|2022-04-26 04:46:50|96954.7|96904.7|96951.5|96901.5|96955|96905|96951.3|96901.3|16
1650948420000|2022-04-26 04:47:00|96951.8|96901.8|96956.2|96906.2|96956.2|96906.2|96951.7|96901.7|28
1650948430000|2022-04-26 04:47:10|96956.4|96906.4|96971.2|96892.5|96974.6|96906.4|96955.3|96891.5|29
1650948440000|2022-04-26 04:47:20|96974|96891.3|96967.3|96891.4|96976|96893.2|96966.4|96890.5|28
1650948450000|2022-04-26 04:47:30|96966.8|96891.1|96967.3|96893|96972.1|96903.9|96953.4|96890.5|17
1650948460000|2022-04-26 04:47:40|96967|96892.6|96954.8|96904.8|96967|96905.5|96952.7|96892.6|30
1650948470000|2022-04-26 04:47:50|96955.3|96905.3|96955.4|96905.4|96955.8|96905.8|96954|96904|18
1650948480000|2022-04-26 04:48:00|96955.1|96905.1|96981.3|96885.6|96988|96905.7|96952.1|96884.7|19
1650948490000|2022-04-26 04:48:10|96971.6|96890.1|96970.2|96890.8|96977.5|96891.7|96968|96889.1|22
1650948500000|2022-04-26 04:48:20|96970.7|96888.6|96965.1|96892.1|96977|96903.3|96952.5|96888|29
1650948510000|2022-04-26 04:48:30|96966|96891.5|96952.5|96902.5|96968.6|96905.5|96952.5|96891.3|29
1650948520000|2022-04-26 04:48:40|96952.2|96902.2|96962.4|96891.4|96962.5|96902.9|96951.5|96891.4|18
1650948530000|2022-04-26 04:48:50|96961.8|96891.5|96951.7|96901.7|96963.8|96902.9|96951.1|96889.9|20
1650948540000|2022-04-26 04:49:00|96951.8|96901.8|96969.9|96893|96970.2|96904.6|96951.8|96892.2|29
1650948550000|2022-04-26 04:49:10|96970.1|96893.2|96969.7|96892.7|96971|96895.6|96967|96891.4|38
1650948560000|2022-04-26 04:49:20|96967.6|96893.2|96970.5|96891.7|96970.5|96893.2|96966.7|96891.5|34
1650948570000|2022-04-26 04:49:30|96970.7|96891.5|96955.1|96905.1|96970.7|96906.2|96955.1|96891.5|17
1650948580000|2022-04-26 04:49:40|96955.4|96905.4|96956.5|96906.5|96966.7|96906.5|96955.3|96895.5|11
1650948590000|2022-04-26 04:49:50|96956.9|96906.9|96970.3|96886.8|96971.9|96907.5|96954.7|96886|27
1650948600000|2022-04-26 04:50:00|96971.1|96886.4|96970.2|96887.8|96972.2|96888.9|96968.4|96886|34
1650948610000|2022-04-26 04:50:10|96969.9|96886.5|96966.3|96891.4|96970.2|96904.7|96954.5|96886.5|21
1650948620000|2022-04-26 04:50:20|96966|96891.9|96954.1|96904.1|96966.9|96904.9|96953.3|96891.3|26
1650948630000|2022-04-26 04:50:30|96954|96904|96955.3|96905.3|96956.4|96906.4|96953.4|96903.4|18
1650948640000|2022-04-26 04:50:40|96954.6|96904.6|96956.8|96906.8|96964.4|96907|96954.6|96893.5|9
1650948650000|2022-04-26 04:50:50|96956.4|96906.4|96966.5|96890.6|96970.5|96906.4|96953.9|96889.6|22
1650948660000|2022-04-26 04:51:00|96966.6|96890.4|96967.7|96890.8|96968.7|96896.1|96963|96889.5|21
1650948670000|2022-04-26 04:51:10|96965.8|96892.2|96966.2|96890.2|96968.3|96892.2|96964.8|96888.8|19
1650948680000|2022-04-26 04:51:20|96966.4|96890.8|96963.1|96892.3|96966.5|96902.5|96952.1|96885.8|25
1650948690000|2022-04-26 04:51:30|96963|96890.5|96951.5|96901.5|96963.3|96901.5|96951.5|96889.1|21
1650948700000|2022-04-26 04:51:40|96950.7|96900.7|96972.3|96888.3|96973.3|96904.1|96950.7|96886.4|23
1650948710000|2022-04-26 04:51:50|96970.3|96888.8|96965.1|96889.4|96972.5|96899.2|96949.2|96887.8|29
1650948720000|2022-04-26 04:52:00|96967|96889.2|96968.5|96891|96968.7|96892.9|96964.4|96888.6|29
1650948730000|2022-04-26 04:52:10|96969.5|96890.1|96953.8|96903.8|96969.5|96903.8|96952.9|96888.3|20
1650948740000|2022-04-26 04:52:20|96953.1|96903.1|96950.9|96900.9|96953.3|96903.3|96949.5|96899.5|17
1650948750000|2022-04-26 04:52:30|96951|96901|96952.6|96902.6|96953.3|96903.3|96950.9|96900.9|25
1650948760000|2022-04-26 04:52:40|96952.3|96902.3|96964.4|96889.7|96969.7|96902.6|96951.9|96886.3|23
1650948770000|2022-04-26 04:52:50|96963.8|96889.6|96967.6|96889.8|96967.7|96891.7|96963.4|96888|27
1650948780000|2022-04-26 04:53:00|96967.5|96890.3|96967.7|96889.4|96968.8|96890.3|96965|96888.1|30
1650948790000|2022-04-26 04:53:10|96967.6|96889|96957.2|96907.2|96968.9|96907.2|96951.6|96888.1|20
1650948800000|2022-04-26 04:53:20|96958.4|96908.4|96957.1|96907.1|96958.4|96908.4|96955.2|96905.2|26
1650948810000|2022-04-26 04:53:30|96957|96907|96970.6|96894|96971.9|96907.7|96954.8|96894|28
1650948820000|2022-04-26 04:53:40|96971.1|96893.9|96966|96889.7|96971.8|96896.4|96964.4|96888.5|40
1650948830000|2022-04-26 04:53:50|96966.4|96889.5|96964.9|96887.9|96968.7|96889.8|96964.7|96886.9|25
1650948840000|2022-04-26 04:54:00|96965|96888.2|96950.4|96900.4|96966.4|96900.4|96950.4|96887.2|16
1650948850000|2022-04-26 04:54:10|96950.8|96900.8|96952|96902|96952.4|96902.4|96949.9|96899.9|24
1650948860000|2022-04-26 04:54:20|96951.4|96901.4|96950.2|96900.2|96951.4|96901.4|96949.4|96899.4|14
1650948870000|2022-04-26 04:54:30|96949.9|96899.9|96954.4|96904.4|96969.2|96904.4|96949.7|96883.4|11
1650948880000|2022-04-26 04:54:40|96963.1|96892.5|96963.7|96889|96968.4|96892.5|96962.9|96886.1|36
1650948890000|2022-04-26 04:54:50|96963.5|96888.8|96966.8|96886.4|96966.8|96889.6|96963.5|96884.9|27
1650948900000|2022-04-26 04:55:00|96966.5|96886.2|96951|96901|96966.5|96901|96948.9|96886.2|25
1650948910000|2022-04-26 04:55:10|96950.5|96900.5|96949.9|96899.9|96950.9|96900.9|96949.6|96899.6|12
1650948920000|2022-04-26 04:55:20|96949.8|96899.8|96962.7|96889.5|96966.3|96901|96948.9|96888.6|17
1650948930000|2022-04-26 04:55:30|96963|96889.3|96956.4|96875|96966|96896.5|96946.5|96873.9|29
1650948940000|2022-04-26 04:55:40|96965.3|96873.7|96959.1|96881.1|96965.3|96882.8|96953.6|96873.6|34
1650948950000|2022-04-26 04:55:50|96958.5|96881.4|96960.8|96879.8|96961.4|96881.4|96958.3|96879.7|23
1650948960000|2022-04-26 04:56:00|96960.3|96879.9|96953.5|96883.2|96960.4|96893.2|96942.4|96878.8|23
1650948970000|2022-04-26 04:56:10|96943.4|96893.4|96945.4|96895.4|96953.6|96895.7|96943.1|96882.4|18
1650948980000|2022-04-26 04:56:20|96945.5|96895.5|96963.5|96885|96968.5|96896.3|96945.4|96881.2|21
1650948990000|2022-04-26 04:56:30|96964.1|96885.1|96956.5|96885.3|96965.6|96886.3|96956.5|96881.4|35
1650949000000|2022-04-26 04:56:40|96958.2|96884.6|96959.4|96882.6|96960|96896.4|96946.4|96882.4|22
1650949010000|2022-04-26 04:56:50|96958.2|96883.1|96944.1|96894.1|96959.7|96894.5|96944.1|96880.9|20
1650949020000|2022-04-26 04:57:00|96944|96894|96946.7|96896.7|96955|96897.4|96943.9|96880.2|11
1650949030000|2022-04-26 04:57:10|96945.8|96895.8|96944.9|96894.9|96946.5|96896.5|96944.9|96894.9|12
1650949040000|2022-04-26 04:57:20|96954.7|96883.2|96961.3|96880.8|96964.5|96895.1|96943.6|96880.5|25
1650949050000|2022-04-26 04:57:30|96960.2|96880.6|96956.4|96878|96962|96884.5|96952.4|96878|28
1650949060000|2022-04-26 04:57:40|96956.5|96878.2|96957.5|96880.1|96957.9|96880.8|96954.5|96878.2|27
1650949070000|2022-04-26 04:57:50|96957.6|96880.2|96947.3|96897.3|96958.4|96897.4|96944.6|96879.6|30
1650949080000|2022-04-26 04:58:00|96947.2|96897.2|96945.3|96895.3|96959.7|96897.2|96943.7|96884.6|24
1650949090000|2022-04-26 04:58:10|96945.4|96895.4|96957.9|96877.8|96958.6|96897.4|96942.6|96877.2|42
1650949100000|2022-04-26 04:58:20|96955.3|96879.3|96960|96877.4|96963|96880.4|96953.9|96876.2|18
1650949110000|2022-04-26 04:58:30|96958.5|96878.1|96957.2|96879.7|96963.1|96882.1|96955.8|96877.2|12
1650949120000|2022-04-26 04:58:40|96957.6|96878.5|96951.8|96880.1|96959.3|96891.8|96941.7|96878.5|18
1650949130000|2022-04-26 04:58:50|96952.1|96880.3|96951.9|96880.3|96952.5|96880.6|96951.5|96878.8|13
1650949140000|2022-04-26 04:59:00|96952.7|96879.6|96953.1|96880.6|96954.7|96892.5|96941.2|96877.8|26
1650949150000|2022-04-26 04:59:10|96953|96880.9|96961|96880.1|96962.6|96880.9|96952.4|96878.8|25
1650949160000|2022-04-26 04:59:20|96960.2|96879.6|96958.2|96886.3|96963.2|96894.2|96944.2|96879.3|28
1650949170000|2022-04-26 04:59:30|96959.6|96886.9|96961.4|96886.1|96964.2|96886.9|96956|96885.1|27
1650949180000|2022-04-26 04:59:40|96961|96886|96946.7|96896.7|96961.4|96898.6|96945.4|96885|30
1650949190000|2022-04-26 04:59:50|96945.8|96895.8|96944.7|96894.7|96953.3|96898.3|96940.4|96880.4|34
1650949200000|2022-04-26 05:00:00|96943.9|96893.9|96944.4|96894.4|96947.1|96897.1|96941.9|96891.9|32
1650949210000|2022-04-26 05:00:10|96945.9|96895.9|96948.8|96898.8|96961.7|96901.7|96945.1|96886|51
1650949220000|2022-04-26 05:00:20|96949|96899|96950|96900|96961|96901.1|96948.5|96888.3|48
1650949230000|2022-04-26 05:00:30|96949.6|96899.6|96943.7|96893.7|96957.7|96899.7|96943.6|96887.4|41
1650949240000|2022-04-26 05:00:40|96944|96894|96944.5|96894.5|96946.5|96896.5|96942.5|96892.5|23
1650949250000|2022-04-26 05:00:50|96944.7|96894.7|96939.7|96889.7|96945|96895|96939.7|96889.7|42
1650949260000|2022-04-26 05:01:00|96939.4|96889.4|96938.6|96888.6|96950.5|96893.5|96937.4|96880.2|44
1650949270000|2022-04-26 05:01:10|96939|96889|96937|96887|96939.9|96889.9|96937|96887|33
1650949280000|2022-04-26 05:01:20|96937.7|96887.7|96937|96887|96938|96888|96936.4|96886.4|28
1650949290000|2022-04-26 05:01:30|96937.1|96887.1|96936.5|96886.5|96939.9|96889.9|96933.8|96883.8|38
1650949300000|2022-04-26 05:01:40|96936|96886|96943.5|96893.5|96944.1|96894.1|96932.6|96882.6|44
1650949310000|2022-04-26 05:01:50|96943.8|96893.8|96940.2|96890.2|96945.1|96895.1|96940.2|96890.2|26
1650949320000|2022-04-26 05:02:00|96940.1|96890.1|96937.3|96887.3|96940.5|96890.5|96936.1|96886.1|32
1650949330000|2022-04-26 05:02:10|96937.5|96887.5|96934.6|96884.6|96937.5|96887.5|96934|96884|31
1650949340000|2022-04-26 05:02:20|96934.8|96884.8|96933|96883|96934.8|96884.8|96932.3|96882.3|21
1650949350000|2022-04-26 05:02:30|96933.2|96883.2|96933.3|96883.3|96934.2|96884.2|96932.4|96882.4|19
1650949360000|2022-04-26 05:02:40|96932.6|96882.6|96929.9|96879.9|96934|96884|96928.9|96878.9|27
1650949370000|2022-04-26 05:02:50|96929.7|96879.7|96931.2|96881.2|96932.4|96882.4|96929.7|96879.7|35
1650949380000|2022-04-26 05:03:00|96931.3|96881.3|96930.8|96880.8|96932.6|96882.6|96930.8|96880.8|20
1650949390000|2022-04-26 05:03:10|96930.7|96880.7|96932|96882|96933.2|96883.2|96930.7|96880.7|23
1650949400000|2022-04-26 05:03:20|96932.4|96882.4|96931|96881|96933.1|96883.1|96928.7|96878.7|28
1650949410000|2022-04-26 05:03:30|96930.1|96880.1|96929.9|96879.9|96931.2|96881.2|96929.5|96879.5|26
1650949420000|2022-04-26 05:03:40|96929.1|96879.1|96931.4|96881.4|96931.8|96881.8|96928.8|96878.8|26
1650949430000|2022-04-26 05:03:50|96931.6|96881.6|96924.9|96874.9|96931.6|96881.6|96924.2|96874.2|45
1650949440000|2022-04-26 05:04:00|96924.8|96874.8|96930.3|96880.3|96930.6|96880.6|96924|96874|43
1650949450000|2022-04-26 05:04:10|96930.6|96880.6|96946.1|96896.1|96964|96896.1|96929.5|96875.2|43
1650949460000|2022-04-26 05:04:20|96946.3|96896.3|96946.1|96896.1|96959.2|96897.4|96942.4|96886.3|20
1650949470000|2022-04-26 05:04:30|96959|96885.8|96946.4|96896.4|96959|96896.5|96943.6|96884.8|34
1650949480000|2022-04-26 05:04:40|96946.3|96896.3|96948.7|96898.7|96950.4|96900.4|96943.9|96893.9|39
1650949490000|2022-04-26 05:04:50|96947.7|96897.7|96947.8|96897.8|96949.2|96899.2|96945.6|96895.6|38
1650949500000|2022-04-26 05:05:00|96948.2|96898.2|96950.5|96900.5|96950.7|96900.7|96947.5|96897.5|40
1650949510000|2022-04-26 05:05:10|96950|96900|96948.4|96898.4|96962.8|96900.7|96946.3|96889.9|35
1650949520000|2022-04-26 05:05:20|96949.3|96899.3|96950.9|96900.9|96952.7|96902.7|96948.8|96898.8|31
1650949530000|2022-04-26 05:05:30|96951.3|96901.3|96951.2|96901.2|96952.5|96902.5|96951|96901|21
1650949540000|2022-04-26 05:05:40|96951.3|96901.3|96951.7|96901.7|96952.7|96902.7|96948.2|96898.2|30
1650949550000|2022-04-26 05:05:50|96951.8|96901.8|96957.5|96907.5|96958.1|96908.1|96951.8|96901.8|28
1650949560000|2022-04-26 05:06:00|96958.2|96908.2|96961.9|96911.9|96979|96914.7|96957.3|96903.9|39
1650949570000|2022-04-26 05:06:10|96962|96912|96963.7|96913.7|96964.3|96914.3|96960.8|96910.8|40
1650949580000|2022-04-26 05:06:20|96962.6|96912.6|96960.7|96910.7|96973.5|96914|96960.5|96902.9|37
1650949590000|2022-04-26 05:06:30|96962.1|96912.1|96963.7|96913.7|96964.4|96914.4|96960.8|96910.8|33
1650949600000|2022-04-26 05:06:40|96963.9|96913.9|96966.2|96916.2|96966.2|96916.2|96963.9|96913.9|31
1650949610000|2022-04-26 05:06:50|96966|96916|96972.1|96922.1|96990.8|96925.2|96965.3|96913|37
1650949620000|2022-04-26 05:07:00|96971.7|96921.7|96973.1|96923.1|96985.5|96923.5|96967.7|96909.6|41
1650949630000|2022-04-26 05:07:10|96972.8|96922.8|96972.4|96922.4|96974.4|96924.4|96972.1|96922.1|33
1650949640000|2022-04-26 05:07:20|96972.5|96922.5|96971.2|96921.2|96973.8|96923.8|96970.4|96920.4|39
1650949650000|2022-04-26 05:07:30|96971.3|96921.3|96968.5|96918.5|96974.1|96924.1|96968.3|96918.3|51
1650949660000|2022-04-26 05:07:40|96969.2|96919.2|96964.1|96914.1|96969.5|96919.5|96962.8|96912.8|31
1650949670000|2022-04-26 05:07:50|96963.6|96913.6|96966.4|96916.4|96968.1|96918.1|96963.3|96913.3|32
1650949680000|2022-04-26 05:08:00|96965.8|96915.8|96964.5|96914.5|96968|96918|96963.8|96913.8|28
1650949690000|2022-04-26 05:08:10|96964.3|96914.3|96967.3|96917.3|96967.6|96917.6|96964.3|96914.3|21
1650949700000|2022-04-26 05:08:20|96967.4|96917.4|96968.2|96918.2|96969.2|96919.2|96967.3|96917.3|26
1650949710000|2022-04-26 05:08:30|96968.3|96918.3|96964.3|96914.3|96969|96919|96963.7|96913.7|32
1650949720000|2022-04-26 05:08:40|96964.8|96914.8|96963.7|96913.7|96964.8|96914.8|96963.3|96913.3|19
1650949730000|2022-04-26 05:08:50|96963.9|96913.9|96959.2|96909.2|96964|96914|96958.4|96908.4|28
1650949740000|2022-04-26 05:09:00|96958.7|96908.7|96961|96911|96961|96911|96958.2|96908.2|27
1650949750000|2022-04-26 05:09:10|96961.1|96911.1|96963.4|96913.4|96963.8|96913.8|96960.8|96910.8|27
1650949760000|2022-04-26 05:09:20|96962.6|96912.6|96968|96918|96968.1|96918.1|96962.6|96912.6|33
1650949770000|2022-04-26 05:09:30|96967.9|96917.9|96961.1|96911.1|96967.9|96917.9|96961|96911|19
1650949780000|2022-04-26 05:09:40|96961.4|96911.4|96963.6|96913.6|96963.6|96913.6|96961.4|96911.4|13
1650949790000|2022-04-26 05:09:50|96963.4|96913.4|96965.4|96915.4|96968.7|96918.7|96962.9|96912.9|33
1650949800000|2022-04-26 05:10:00|96965.6|96915.6|96966.1|96916.1|96969.2|96919.2|96964.5|96914.5|43
1650949810000|2022-04-26 05:10:10|96965.6|96915.6|96966.1|96916.1|96966.7|96916.7|96964.4|96914.4|23
1650949820000|2022-04-26 05:10:20|96966|96916|96959.9|96909.9|96966|96916|96957.2|96907.2|37
1650949830000|2022-04-26 05:10:30|96960|96910|96962.2|96912.2|96962.4|96912.4|96954.5|96904.5|30
1650949840000|2022-04-26 05:10:40|96958.2|96908.2|96959.4|96909.4|96959.8|96909.8|96957.5|96907.5|29
1650949850000|2022-04-26 05:10:50|96959.3|96909.3|96960.8|96910.8|96963.1|96913.1|96959.2|96909.2|19
1650949860000|2022-04-26 05:11:00|96961.7|96911.7|96957.7|96907.7|96961.7|96911.7|96957.5|96907.5|22
1650949870000|2022-04-26 05:11:10|96957.5|96907.5|96954.9|96904.9|96957.5|96907.5|96950.2|96900.2|52
1650949880000|2022-04-26 05:11:20|96953|96903|96945|96895|96953|96903|96945|96895|57
1650949890000|2022-04-26 05:11:30|96944.7|96894.7|96941.6|96891.6|96946.9|96896.9|96937.8|96887.8|47
1650949900000|2022-04-26 05:11:40|96941.7|96891.7|96935.8|96885.8|96941.7|96891.7|96935.8|96885.8|41
1650949910000|2022-04-26 05:11:50|96935.6|96885.6|96933.9|96883.9|96936.2|96886.2|96932.4|96882.4|40
1650949920000|2022-04-26 05:12:00|96934.2|96884.2|96934.1|96884.1|96937.1|96887.1|96933.1|96883.1|29
1650949930000|2022-04-26 05:12:10|96934.6|96884.6|96926.6|96876.6|96935.3|96885.3|96925.7|96875.7|43
1650949940000|2022-04-26 05:12:20|96926.2|96876.2|96928.3|96878.3|96928.9|96878.9|96926.2|96876.2|23
1650949950000|2022-04-26 05:12:30|96932.3|96882.3|96930|96880|96933.7|96883.7|96926.4|96876.4|42
1650949960000|2022-04-26 05:12:40|96930.4|96880.4|96931.3|96881.3|96932.1|96882.1|96928.2|96878.2|30
1650949970000|2022-04-26 05:12:50|96931.8|96881.8|96929.8|96879.8|96933.9|96883.9|96929.3|96879.3|17
1650949980000|2022-04-26 05:13:00|96929.1|96879.1|96931.4|96881.4|96931.4|96881.4|96928.3|96878.3|29
1650949990000|2022-04-26 05:13:10|96931.3|96881.3|96931.7|96881.7|96933.5|96883.5|96930.1|96880.1|29
1650950000000|2022-04-26 05:13:20|96931.8|96881.8|96941|96891|96942|96892|96930.3|96880.3|28
1650950010000|2022-04-26 05:13:30|96940.1|96890.1|96937.1|96887.1|96940.1|96890.1|96935.1|96885.1|40
1650950020000|2022-04-26 05:13:40|96937.3|96887.3|96934.3|96884.3|96938.1|96888.1|96933.6|96883.6|33
1650950030000|2022-04-26 05:13:50|96935.1|96885.1|96931.2|96881.2|96935.3|96885.3|96931.1|96881.1|12
1650950040000|2022-04-26 05:14:00|96930.9|96880.9|96929.3|96879.3|96930.9|96880.9|96928.7|96878.7|18
1650950050000|2022-04-26 05:14:10|96929.5|96879.5|96931.6|96881.6|96931.8|96881.8|96929.4|96879.4|16
1650950060000|2022-04-26 05:14:20|96932|96882|96932.7|96882.7|96947.9|96886.9|96931.9|96874|29
1650950070000|2022-04-26 05:14:30|96932.6|96882.6|96929.5|96879.5|96932.9|96882.9|96929|96879|40
1650950080000|2022-04-26 05:14:40|96929.4|96879.4|96925.4|96875.4|96929.9|96879.9|96924.7|96874.7|33
1650950090000|2022-04-26 05:14:50|96926|96876|96927.6|96877.6|96930.2|96880.2|96925.8|96875.8|34
1650950100000|2022-04-26 05:15:00|96927.4|96877.4|96928.8|96878.8|96929.7|96879.7|96927.2|96877.2|33
1650950110000|2022-04-26 05:15:10|96928.2|96878.2|96927.1|96877.1|96929.2|96879.2|96925.4|96875.4|24
1650950120000|2022-04-26 05:15:20|96927.3|96877.3|96926.9|96876.9|96928.1|96878.1|96926.3|96876.3|32
1650950130000|2022-04-26 05:15:30|96927.2|96877.2|96943.9|96893.9|96947.3|96897.3|96927.1|96877.1|50
1650950140000|2022-04-26 05:15:40|96944.2|96894.2|96965|96915|96965.6|96915.6|96943.7|96893.7|50
1650950150000|2022-04-26 05:15:50|96964.6|96914.6|96963.7|96913.7|96965.6|96915.6|96962.1|96912.1|50
1650950160000|2022-04-26 05:16:00|96963|96913|96961.9|96911.9|96964.1|96914.1|96961.7|96911.7|40
1650950170000|2022-04-26 05:16:10|96962|96912|96963.3|96913.3|96963.5|96913.5|96961.1|96911.1|30
1650950180000|2022-04-26 05:16:20|96963.2|96913.2|96962.6|96912.6|96965|96915|96961.9|96911.9|36
1650950190000|2022-04-26 05:16:30|96963.2|96913.2|96967.9|96917.9|96969.2|96919.2|96962.1|96912.1|47
1650950200000|2022-04-26 05:16:40|96967.7|96917.7|97009.4|96959.4|97020.8|96959.6|96965.6|96915.6|43
1650950210000|2022-04-26 05:16:50|97009.6|96959.6|97011.4|96961.4|97013.3|96963.3|97007.4|96957.4|53
1650950220000|2022-04-26 05:17:00|97012.1|96962.1|97009.3|96959.3|97014.1|96964.1|97008.6|96958.6|53
1650950230000|2022-04-26 05:17:10|97009.2|96959.2|97008.8|96958.8|97018.5|96961.5|97006|96945|40
1650950240000|2022-04-26 05:17:20|97009.2|96959.2|97002.5|96952.5|97022.8|96961.1|97002.4|96941.9|62
1650950250000|2022-04-26 05:17:30|97003|96953|97000.1|96950.1|97003.3|96953.3|96999.1|96949.1|41
1650950260000|2022-04-26 05:17:40|97000.2|96950.2|96999.2|96949.2|97000.4|96950.4|96998.7|96948.7|21
1650950270000|2022-04-26 05:17:50|96998.6|96948.6|97000.5|96950.5|97000.5|96950.5|96998.5|96948.5|13
1650950280000|2022-04-26 05:18:00|97000.6|96950.6|96998.2|96948.2|97001.1|96951.1|96998.2|96948.2|33
1650950290000|2022-04-26 05:18:10|96998.5|96948.5|97000.1|96950.1|97000.7|96950.7|96998.5|96948.5|26
1650950300000|2022-04-26 05:18:20|97000.9|96950.9|97006.7|96956.7|97018.5|96957.4|96999.4|96943.2|26
1650950310000|2022-04-26 05:18:30|97009|96959|97008.2|96958.2|97011.4|96961.4|97005.6|96955.6|43
1650950320000|2022-04-26 05:18:40|97007.7|96957.7|97011.6|96961.6|97011.6|96961.6|97007.5|96957.5|23
1650950330000|2022-04-26 05:18:50|97011.3|96961.3|97009.9|96959.9|97012.4|96962.4|97009.6|96959.6|35
1650950340000|2022-04-26 05:19:00|97009.7|96959.7|97012.2|96962.2|97013.3|96963.3|97009.7|96959.7|17
1650950350000|2022-04-26 05:19:10|97012.9|96962.9|97008.9|96958.9|97012.9|96962.9|97007|96957|17
1650950360000|2022-04-26 05:19:20|97009.1|96959.1|97012.2|96962.2|97012.3|96962.3|97008.8|96958.8|15
1650950370000|2022-04-26 05:19:30|97011.3|96961.3|97009.2|96959.2|97012.2|96962.2|97008.5|96958.5|17
1650950380000|2022-04-26 05:19:40|97009.4|96959.4|97009.9|96959.9|97010.4|96960.4|97009.2|96959.2|16
1650950390000|2022-04-26 05:19:50|97009.8|96959.8|97010.8|96960.8|97010.8|96960.8|97009.3|96959.3|18
1650950400000|2022-04-26 05:20:00|97011.1|96961.1|97009|96959|97011.9|96961.9|97004.3|96954.3|40
1650950410000|2022-04-26 05:20:10|97010.4|96960.4|97009.8|96959.8|97013.5|96963.5|97008|96958|38
1650950420000|2022-04-26 05:20:20|97009.3|96959.3|97008.3|96958.3|97010.9|96960.9|97006.8|96956.8|46
1650950430000|2022-04-26 05:20:30|97008.4|96958.4|97008.1|96958.1|97009.7|96959.7|97006|96956|25
1650950440000|2022-04-26 05:20:40|97007.9|96957.9|97006.3|96956.3|97007.9|96957.9|97005.4|96955.4|29
1650950450000|2022-04-26 05:20:50|97005.8|96955.8|97006.3|96956.3|97009.5|96959.5|97005.8|96955.8|35
1650950460000|2022-04-26 05:21:00|97010.8|96960.8|97010.2|96960.2|97035.7|96962|97007.2|96950.5|63
1650950470000|2022-04-26 05:21:10|97009.9|96959.9|97009.5|96959.5|97021.4|96961.6|97007.9|96949.6|58
1650950480000|2022-04-26 05:21:20|97009.7|96959.7|97008.1|96958.1|97024.4|96961.6|97008.1|96948.7|58
1650950490000|2022-04-26 05:21:30|97008.2|96958.2|97007.7|96957.7|97025.2|96963.3|97006.5|96949.9|66
1650950500000|2022-04-26 05:21:40|97008|96958|97012.7|96962.7|97012.7|96962.7|97006.5|96956.5|70
1650950510000|2022-04-26 05:21:50|97010.6|96960.6|97006.2|96956.2|97011.2|96961.2|97006.1|96956.1|34
1650950520000|2022-04-26 05:22:00|97005.4|96955.4|97013|96963|97022.4|96965.3|97005.1|96951.8|47
1650950530000|2022-04-26 05:22:10|97012.9|96962.9|97006.4|96956.4|97014.9|96964.9|97006.1|96956.1|52
1650950540000|2022-04-26 05:22:20|97007.1|96957.1|97008.1|96958.1|97010.7|96960.7|97006.1|96956.1|39
1650950550000|2022-04-26 05:22:30|97007.9|96957.9|97007.9|96957.9|97011.4|96961.4|97007.9|96957.9|35
1650950560000|2022-04-26 05:22:40|97007.5|96957.5|97008.6|96958.6|97012.8|96962.8|97006.9|96956.9|46
1650950570000|2022-04-26 05:22:50|97008.4|96958.4|97004.2|96954.2|97012.6|96962.6|97004.2|96954.2|45
1650950580000|2022-04-26 05:23:00|97006.5|96956.5|97011.1|96961.1|97023.2|96962.5|97005.8|96952.2|47
1650950590000|2022-04-26 05:23:10|97010|96960|97009|96959|97011.9|96961.9|97008.4|96958.4|40
1650950600000|2022-04-26 05:23:20|97008.9|96958.9|97012.1|96962.1|97012.6|96962.6|97008.8|96958.8|26
1650950610000|2022-04-26 05:23:30|97012.4|96962.4|97012.6|96962.6|97016|96966|97010.3|96960.3|29
1650950620000|2022-04-26 05:23:40|97012.7|96962.7|97010.7|96960.7|97013.6|96963.6|97009.7|96959.7|43
1650950630000|2022-04-26 05:23:50|97021.8|96951.1|97010.9|96960.9|97022.1|96961.3|97008.6|96950.7|20
1650950640000|2022-04-26 05:24:00|97010.8|96960.8|97008.2|96958.2|97020.7|96961|97007.6|96950.6|21
1650950650000|2022-04-26 05:24:10|97009.3|96959.3|97008|96958|97010.3|96960.3|97007.4|96957.4|23
1650950660000|2022-04-26 05:24:20|97007.7|96957.7|97007.9|96957.9|97009.2|96959.2|97007.3|96957.3|23
1650950670000|2022-04-26 05:24:30|97007.5|96957.5|97008.1|96958.1|97010.2|96960.2|97004.6|96954.6|20
1650950680000|2022-04-26 05:24:40|97007.1|96957.1|97009.4|96959.4|97009.4|96959.4|97004.9|96954.9|13
1650950690000|2022-04-26 05:24:50|97008.8|96958.8|97005.6|96955.6|97010.8|96960.8|97005.6|96955.6|23
1650950700000|2022-04-26 05:25:00|97005.5|96955.5|97004.8|96954.8|97012.4|96962.4|97001.3|96951.3|25
1650950710000|2022-04-26 05:25:10|97004.1|96954.1|97009.2|96959.2|97009.5|96959.5|97003.1|96953.1|40
1650950720000|2022-04-26 05:25:20|97010.3|96960.3|97010.1|96960.1|97024.5|96965.5|97007.8|96949.8|23
1650950730000|2022-04-26 05:25:30|97010.5|96960.5|97011.3|96961.3|97013.3|96963.3|97009.6|96959.6|31
1650950740000|2022-04-26 05:25:40|97011.6|96961.6|97012.8|96962.8|97014.1|96964.1|97009.4|96959.4|29
1650950750000|2022-04-26 05:25:50|97012.7|96962.7|97006.8|96956.8|97012.7|96962.7|97006.8|96956.8|29
1650950760000|2022-04-26 05:26:00|97006.7|96956.7|97004.9|96954.9|97007.7|96957.7|97004.7|96954.7|26
1650950770000|2022-04-26 05:26:10|97005.9|96955.9|97007.2|96957.2|97025|96960.9|97005.5|96949.3|45
1650950780000|2022-04-26 05:26:20|97007.4|96957.4|97021.4|96949.6|97026.9|96959|97004.7|96944.2|59
1650950790000|2022-04-26 05:26:30|97022|96948.8|97005.3|96955.3|97025.5|96961.5|97005.2|96946.7|55
1650950800000|2022-04-26 05:26:40|97005.5|96955.5|97009|96959|97024.3|96961.2|97004.9|96948|63
1650950810000|2022-04-26 05:26:50|97024.1|96950.3|97003.8|96953.8|97024.1|96960.2|97003.8|96944.5|47
1650950820000|2022-04-26 05:27:00|97003.6|96953.6|97005.4|96955.4|97009.2|96959.2|97003.6|96953.6|37
1650950830000|2022-04-26 05:27:10|97007.3|96957.3|97007.9|96957.9|97013.3|96963.3|97003.9|96953.9|51
1650950840000|2022-04-26 05:27:20|97008|96958|97007.6|96957.6|97012|96962|97006.8|96956.8|43
1650950850000|2022-04-26 05:27:30|97007.9|96957.9|97005.7|96955.7|97011.2|96961.2|97005.7|96955.7|30
1650950860000|2022-04-26 05:27:40|97005.6|96955.6|97026.1|96950.1|97028.4|96960.5|97000.8|96948.8|63
1650950870000|2022-04-26 05:27:50|97023.9|96951.6|97019|96945|97026|96960.5|97001.1|96941.6|73
1650950880000|2022-04-26 05:28:00|97019.5|96945.8|97003.7|96953.7|97025.3|96957.9|97001.5|96943.4|70
1650950890000|2022-04-26 05:28:10|97005.9|96955.9|97015.3|96943.2|97022.3|96957.4|97003.8|96943.2|64
1650950900000|2022-04-26 05:28:20|97014.7|96942.9|97005.1|96955.1|97022.7|96956.8|97003.5|96942.9|58
1650950910000|2022-04-26 05:28:30|97024.5|96946.1|97005.9|96955.9|97024.5|96956.5|97000.1|96942.5|65
1650950920000|2022-04-26 05:28:40|97003.8|96953.8|97016.8|96943.4|97020|96957.6|97001.7|96943.4|56
1650950930000|2022-04-26 05:28:50|97017.1|96943.3|97008.7|96958.7|97025.2|96960.8|97001.9|96942.6|70
1650950940000|2022-04-26 05:29:00|97007.5|96957.5|97025|96949.2|97029.2|96961.7|97004.5|96945.7|70
1650950950000|2022-04-26 05:29:10|97023.4|96948.9|97005.7|96955.7|97023.8|96959.2|97003.8|96943.9|68
1650950960000|2022-04-26 05:29:20|97005.5|96955.5|97017.1|96944.9|97024.5|96957.7|97003.9|96943.4|62
1650950970000|2022-04-26 05:29:30|97016.3|96945.1|97006|96956|97021.4|96957.5|97002.3|96944.1|65
1650950980000|2022-04-26 05:29:40|97005.6|96955.6|97007|96957|97021.5|96961.4|97003.4|96945.9|63
1650950990000|2022-04-26 05:29:50|97007.1|96957.1|97017.3|96946.9|97019.4|96961.2|97005.6|96945.7|60
1650951000000|2022-04-26 05:30:00|97006.7|96956.7|97005.4|96955.4|97020.1|96958.5|97004.3|96946|62
1650951010000|2022-04-26 05:30:10|97020.1|96946.7|97006.1|96956.1|97022.8|96959.9|97006.1|96946.6|61
1650951020000|2022-04-26 05:30:20|97018.6|96948.2|97006.2|96956.2|97023.7|96957.8|97005.4|96947.7|44
1650951030000|2022-04-26 05:30:30|97005.9|96955.9|97004.9|96954.9|97006.6|96956.6|97004.3|96954.3|31
1650951040000|2022-04-26 05:30:40|97004.5|96954.5|97003.8|96953.8|97006.7|96956.7|97002.8|96952.8|32
1650951050000|2022-04-26 05:30:50|97004.5|96954.5|97005.2|96955.2|97007|96957|97001.7|96951.7|36
1650951060000|2022-04-26 05:31:00|97005.3|96955.3|97005.9|96955.9|97006|96956|97003|96953|23
1650951070000|2022-04-26 05:31:10|97006.2|96956.2|97007.3|96957.3|97029.4|96958.2|97002.5|96943.1|34
1650951080000|2022-04-26 05:31:20|97007.6|96957.6|97017.5|96944|97033.2|96957.9|97002.9|96942.2|67
1650951090000|2022-04-26 05:31:30|97016.8|96944.2|97004.5|96954.5|97022.2|96958.9|97004|96943.4|54
1650951100000|2022-04-26 05:31:40|97004.2|96954.2|97003.8|96953.8|97005|96955|97003.4|96953.4|36
1650951110000|2022-04-26 05:31:50|97003.7|96953.7|97005.6|96955.6|97007.6|96957.6|97000.6|96950.6|49
1650951120000|2022-04-26 05:32:00|97006.1|96956.1|97004.1|96954.1|97021|96956.8|97003|96943.8|53
1650951130000|2022-04-26 05:32:10|97017|96945.9|97006.2|96956.2|97032.4|96957|97003|96942.4|67
1650951140000|2022-04-26 05:32:20|97007.5|96957.5|97006.2|96956.2|97021.5|96957.5|97002.7|96946|60
1650951150000|2022-04-26 05:32:30|97006.1|96956.1|97009.5|96959.5|97021.6|96959.5|97002.1|96945.1|43
1650951160000|2022-04-26 05:32:40|97009.7|96959.7|97005.8|96955.8|97021.9|96959.7|97004.4|96946.9|58
1650951170000|2022-04-26 05:32:50|97006.1|96956.1|97002.8|96952.8|97006.1|96956.1|97002.6|96952.6|29
1650951180000|2022-04-26 05:33:00|97002.9|96952.9|97005.2|96955.2|97017.7|96957|97000.6|96946.3|44
1650951190000|2022-04-26 05:33:10|97006.8|96956.8|97010.8|96939.4|97021.8|96956.8|97000.6|96936.3|71
1650951200000|2022-04-26 05:33:20|97010.9|96939.1|97008.8|96937.9|97027.6|96954.7|96998.4|96933.9|72
1650951210000|2022-04-26 05:33:30|96998.4|96948.4|97015.9|96935.9|97022.6|96952.7|96998.4|96935.9|70
1650951220000|2022-04-26 05:33:40|97015.2|96936.6|97014.5|96935.9|97019.8|96940.5|97011.1|96935.8|63
1650951230000|2022-04-26 05:33:50|97013.7|96936.4|96996.1|96946.1|97020.7|96946.7|96994.8|96932.7|61
1650951240000|2022-04-26 05:34:00|96996|96946|96998.4|96948.4|97017.2|96952.1|96990|96932|67
1650951250000|2022-04-26 05:34:10|97012.4|96940.7|97007.4|96933.1|97012.4|96947.1|96992.5|96923.2|64
1650951260000|2022-04-26 05:34:20|97007.7|96933.3|97001.4|96931.4|97008.6|96945.2|96990.9|96928.3|53
1650951270000|2022-04-26 05:34:30|96991.4|96941.4|97005|96932.4|97005.7|96942.5|96991.4|96930.8|39
1650951280000|2022-04-26 05:34:40|96992.8|96942.8|96991.2|96941.2|97000.1|96943.2|96987.1|96924.1|48
1650951290000|2022-04-26 05:34:50|96992|96942|97004.8|96933.8|97005.3|96946.9|96990.7|96931.5|47
1650951300000|2022-04-26 05:35:00|96995.4|96945.4|97009|96938.1|97014.3|96948.7|96994.6|96932.7|46
1650951310000|2022-04-26 05:35:10|96998.4|96948.4|97010.2|96936.7|97012.6|96948.4|96995.1|96934.8|42
1650951320000|2022-04-26 05:35:20|97008.9|96938|97001.6|96951.6|97023.2|96954.1|96998.4|96937.4|46
1650951330000|2022-04-26 05:35:30|97002.4|96952.4|97012.2|96930.3|97030.7|96956.9|96999.3|96921.9|70
1650951340000|2022-04-26 05:35:40|97007.8|96928|97012.4|96938.6|97030.6|96944.1|96994.1|96928|56
1650951350000|2022-04-26 05:35:50|97010.8|96938|97009.4|96935.8|97018.2|96949.9|96997.4|96935.1|62
1650951360000|2022-04-26 05:36:00|97009.1|96936.2|96993.1|96943.1|97009.1|96948.5|96993.1|96924.1|51
1650951370000|2022-04-26 05:36:10|96993.4|96943.4|96990.8|96940.8|97003.4|96943.6|96990.3|96930.5|25
1650951380000|2022-04-26 05:36:20|96990.4|96940.4|96994.3|96944.3|97001.2|96944.3|96989.8|96928.4|35
1650951390000|2022-04-26 05:36:30|96996.6|96946.6|96996.6|96946.6|97016.9|96953.2|96995.6|96931.3|55
1650951400000|2022-04-26 05:36:40|96996.1|96946.1|97001.5|96951.5|97020.3|96951.5|96995.6|96936.6|47
1650951410000|2022-04-26 05:36:50|97000.7|96950.7|97001.8|96951.8|97025.3|96952.1|96998.4|96936.6|68
1650951420000|2022-04-26 05:37:00|97001.3|96951.3|96987.8|96937.8|97001.8|96951.8|96985.1|96935.1|50
1650951430000|2022-04-26 05:37:10|96987.4|96937.4|96986.4|96936.4|96998.8|96938.3|96986.2|96927.3|30
1650951440000|2022-04-26 05:37:20|96986.3|96936.3|96983.3|96933.3|96986.9|96936.9|96983.3|96933.3|26
1650951450000|2022-04-26 05:37:30|96983.4|96933.4|96977.4|96927.4|96983.4|96933.4|96977.1|96927.1|43
1650951460000|2022-04-26 05:37:40|96977|96927|96978|96928|96978.1|96928.1|96976.5|96926.5|48
1650951470000|2022-04-26 05:37:50|96977.9|96927.9|96984|96934|96984.3|96934.3|96977.1|96927.1|44
1650951480000|2022-04-26 05:38:00|96983.9|96933.9|96980.9|96930.9|96986.7|96936.7|96980.9|96930.9|47
1650951490000|2022-04-26 05:38:10|96980.2|96930.2|96978.2|96928.2|96981|96931|96973|96923|47
1650951500000|2022-04-26 05:38:20|96976.7|96926.7|96979.2|96929.2|96980|96930|96974.9|96924.9|32
1650951510000|2022-04-26 05:38:30|96978.5|96928.5|96974.1|96924.1|96981.1|96931.1|96973.6|96923.6|38
1650951520000|2022-04-26 05:38:40|96974.2|96924.2|96975.9|96925.9|96976.3|96926.3|96973.7|96923.7|28
1650951530000|2022-04-26 05:38:50|96976.7|96926.7|96978.3|96928.3|96981.3|96931.3|96976.6|96926.6|39
1650951540000|2022-04-26 05:39:00|96978.2|96928.2|96975.5|96925.5|96978.4|96928.4|96972.3|96922.3|30
1650951550000|2022-04-26 05:39:10|96976.5|96926.5|96974|96924|96976.6|96926.6|96972|96922|23
1650951560000|2022-04-26 05:39:20|96973.8|96923.8|96970|96920|96973.8|96923.8|96969.1|96919.1|19
1650951570000|2022-04-26 05:39:30|96969.9|96919.9|96968.2|96918.2|96969.9|96919.9|96967.8|96917.8|24
1650951580000|2022-04-26 05:39:40|96968.4|96918.4|96973.8|96923.8|96973.8|96923.8|96968.4|96918.4|28
1650951590000|2022-04-26 05:39:50|96974.1|96924.1|96974.4|96924.4|96974.5|96924.5|96973|96923|17
1650951600000|2022-04-26 05:40:00|96974.2|96924.2|96971.7|96921.7|96975.5|96925.5|96970.5|96920.5|25
1650951610000|2022-04-26 05:40:10|96972.2|96922.2|96970.5|96920.5|96974.5|96924.5|96970.1|96920.1|26
1650951620000|2022-04-26 05:40:20|96970|96920|96969|96919|96971.7|96921.7|96968.8|96918.8|30
1650951630000|2022-04-26 05:40:30|96968.8|96918.8|96970|96920|96970.7|96920.7|96968.8|96918.8|28
1650951640000|2022-04-26 05:40:40|96969.7|96919.7|96971.2|96921.2|96971.4|96921.4|96969.7|96919.7|19
1650951650000|2022-04-26 05:40:50|96971.8|96921.8|96966|96916|96971.8|96921.8|96965.5|96915.5|46
1650951660000|2022-04-26 05:41:00|96965.8|96915.8|96967.8|96917.8|96969|96919|96965.3|96915.3|43
1650951670000|2022-04-26 05:41:10|96967.5|96917.5|96957.1|96907.1|96968.8|96918.8|96957.1|96907.1|44
1650951680000|2022-04-26 05:41:20|96957.2|96907.2|96960.1|96910.1|96970|96911.3|96957.2|96898.7|40
1650951690000|2022-04-26 05:41:30|96960|96910|96963.1|96913.1|96963.2|96913.2|96958.4|96908.4|43
1650951700000|2022-04-26 05:41:40|96963.2|96913.2|96969.1|96919.1|96969.5|96919.5|96961.8|96911.8|47
1650951710000|2022-04-26 05:41:50|96969.4|96919.4|96968.4|96918.4|96971.6|96921.6|96965.3|96915.3|52
1650951720000|2022-04-26 05:42:00|96968.5|96918.5|96964.3|96914.3|96972.3|96922.3|96963.7|96913.7|42
1650951730000|2022-04-26 05:42:10|96964|96914|96965.6|96915.6|96965.6|96915.6|96964|96914|34
1650951740000|2022-04-26 05:42:20|96965.8|96915.8|96962.3|96912.3|96966.7|96916.7|96962|96912|30
1650951750000|2022-04-26 05:42:30|96962.5|96912.5|96969.4|96919.4|96969.4|96919.4|96961.7|96911.7|48
1650951760000|2022-04-26 05:42:40|96969.3|96919.3|96968.8|96918.8|96969.4|96919.4|96967|96917|43
1650951770000|2022-04-26 05:42:50|96968.9|96918.9|96965.5|96915.5|96969.6|96919.6|96965.4|96915.4|32
1650951780000|2022-04-26 05:43:00|96965.4|96915.4|96964.8|96914.8|96965.4|96915.4|96963.8|96913.8|27
1650951790000|2022-04-26 05:43:10|96964.6|96914.6|96971.5|96921.5|96971.8|96921.8|96964.5|96914.5|44
1650951800000|2022-04-26 05:43:20|96971.2|96921.2|96972.9|96922.9|96973.7|96923.7|96970.2|96920.2|30
1650951810000|2022-04-26 05:43:30|96972.8|96922.8|96970.3|96920.3|96973.4|96923.4|96968.9|96918.9|23
1650951820000|2022-04-26 05:43:40|96970.4|96920.4|96970.1|96920.1|96971.3|96921.3|96968.3|96918.3|36
1650951830000|2022-04-26 05:43:50|96970.2|96920.2|96958.8|96908.8|96971.1|96921.1|96947|96897|48
1650951840000|2022-04-26 05:44:00|96959.1|96909.1|96952.6|96902.6|96968.6|96918.6|96952.6|96902.6|58
1650951850000|2022-04-26 05:44:10|96952.7|96902.7|96955.5|96905.5|96956.9|96906.9|96952.5|96902.5|38
1650951860000|2022-04-26 05:44:20|96955.1|96905.1|96953.4|96903.4|96956.9|96906.9|96953.4|96903.4|32
1650951870000|2022-04-26 05:44:30|96953.3|96903.3|96948.6|96898.6|96953.7|96903.7|96948.6|96898.6|38
1650951880000|2022-04-26 05:44:40|96949.3|96899.3|96952|96902|96953.6|96903.6|96949.1|96899.1|42
1650951890000|2022-04-26 05:44:50|96951|96901|96949.6|96899.6|96951.6|96901.6|96949.2|96899.2|30
1650951900000|2022-04-26 05:45:00|96949.5|96899.5|96951.1|96901.1|96953.3|96903.3|96949.5|96899.5|48
1650951910000|2022-04-26 05:45:10|96951.7|96901.7|96953|96903|96953.1|96903.1|96950.5|96900.5|22
1650951920000|2022-04-26 05:45:20|96952.9|96902.9|96952|96902|96953.4|96903.4|96951.1|96901.1|37
1650951930000|2022-04-26 05:45:30|96952.1|96902.1|96951.2|96901.2|96953.9|96903.9|96950.3|96900.3|33
1650951940000|2022-04-26 05:45:40|96951|96901|96953|96903|96953|96903|96950.1|96900.1|30
1650951950000|2022-04-26 05:45:50|96951.5|96901.5|96965.1|96915.1|96976.3|96917.3|96951.3|96901.3|54
1650951960000|2022-04-26 05:46:00|96965.7|96915.7|96960.3|96910.3|96965.8|96915.8|96960.3|96910.3|50
1650951970000|2022-04-26 05:46:10|96960.8|96910.8|96966.5|96916.5|96966.5|96916.5|96960.6|96910.6|32
1650951980000|2022-04-26 05:46:20|96966.4|96916.4|96965.7|96915.7|96967.9|96917.9|96964.7|96914.7|38
1650951990000|2022-04-26 05:46:30|96965|96915|96971.1|96921.1|96971.2|96921.2|96964.9|96914.9|41
1650952000000|2022-04-26 05:46:40|96970.6|96920.6|96968.9|96918.9|96971.2|96921.2|96967.9|96917.9|31
1650952010000|2022-04-26 05:46:50|96969.1|96919.1|96972.1|96922.1|96972.5|96922.5|96969.1|96919.1|32
1650952020000|2022-04-26 05:47:00|96972.3|96922.3|96975.4|96925.4|96975.6|96925.6|96971.9|96921.9|41
1650952030000|2022-04-26 05:47:10|96975.3|96925.3|96974.9|96924.9|96976.1|96926.1|96974.8|96924.8|31
1650952040000|2022-04-26 05:47:20|96975.2|96925.2|96973.9|96923.9|96976.1|96926.1|96971.2|96921.2|37
1650952050000|2022-04-26 05:47:30|96973.7|96923.7|96979.6|96929.6|96980.8|96930.8|96973.7|96923.7|45
1650952060000|2022-04-26 05:47:40|96979.7|96929.7|96980.2|96930.2|96981.4|96931.4|96978.9|96928.9|31
1650952070000|2022-04-26 05:47:50|96980.1|96930.1|96988.8|96938.8|97004.1|96942.4|96978.1|96928|30
1650952080000|2022-04-26 05:48:00|96990.1|96940.1|96979.6|96929.6|96991.4|96941.4|96978.2|96928.2|46
1650952090000|2022-04-26 05:48:10|96979.5|96929.5|96979.4|96929.4|96981|96931|96978.2|96928.2|40
1650952100000|2022-04-26 05:48:20|96979.2|96929.2|96980.2|96930.2|96984.6|96934.6|96978.9|96928.9|44
1650952110000|2022-04-26 05:48:30|96980|96930|96977.9|96927.9|96980.5|96930.5|96977.7|96927.7|33
1650952120000|2022-04-26 05:48:40|96978|96928|96978.9|96928.9|96979|96929|96977.1|96927.1|27
1650952130000|2022-04-26 05:48:50|96978.7|96928.7|96973.1|96923.1|96984.6|96928.7|96970.8|96911.8|42
1650952140000|2022-04-26 05:49:00|96974.1|96924.1|96974.4|96924.4|96975.4|96925.4|96973.4|96923.4|42
1650952150000|2022-04-26 05:49:10|96974.7|96924.7|96974.3|96924.3|96975.5|96925.5|96974|96924|23
1650952160000|2022-04-26 05:49:20|96972.6|96922.6|96969.3|96919.3|96972.6|96922.6|96968.3|96918.3|33
1650952170000|2022-04-26 05:49:30|96969|96919|96970.1|96920.1|96970.2|96920.2|96968.7|96918.7|37
1650952180000|2022-04-26 05:49:40|96969.7|96919.7|96977.7|96927.7|96981|96931|96968.1|96918.1|43
1650952190000|2022-04-26 05:49:50|96979.2|96929.2|96977.2|96927.2|96991.9|96929.3|96977.1|96918.1|44
1650952200000|2022-04-26 05:50:00|96976.9|96926.9|96976.4|96926.4|96977|96927|96973|96923|34
1650952210000|2022-04-26 05:50:10|96976.5|96926.5|96974|96924|96978.3|96928.3|96973.5|96923.5|31
1650952220000|2022-04-26 05:50:20|96974.6|96924.6|96974.6|96924.6|96976.5|96926.5|96974|96924|31
1650952230000|2022-04-26 05:50:30|96974.5|96924.5|96972.2|96922.2|96974.5|96924.5|96972|96922|33
1650952240000|2022-04-26 05:50:40|96972.5|96922.5|96973.9|96923.9|96974.3|96924.3|96971.9|96921.9|20
1650952250000|2022-04-26 05:50:50|96973.8|96923.8|96970.2|96920.2|96976.5|96926.5|96970.1|96920.1|30
1650952260000|2022-04-26 05:51:00|96970.6|96920.6|96970.1|96920.1|96973.3|96923.3|96970|96920|40
1650952270000|2022-04-26 05:51:10|96970.3|96920.3|96969|96919|96971.9|96921.9|96969|96919|30
1650952280000|2022-04-26 05:51:20|96968.9|96918.9|96960.8|96910.8|96969.4|96919.4|96960.5|96910.5|46
1650952290000|2022-04-26 05:51:30|96959|96909|96960.9|96910.9|96975|96911.8|96958.7|96897.7|48
1650952300000|2022-04-26 05:51:40|96960.8|96910.8|96960.3|96910.3|96961.9|96911.9|96960|96910|37
1650952310000|2022-04-26 05:51:50|96960.4|96910.4|96949|96899|96964.3|96911.5|96941.3|96884.2|56
1650952320000|2022-04-26 05:52:00|96948.9|96898.9|96937.8|96887.8|96949.3|96899.3|96934.8|96884.8|66
1650952330000|2022-04-26 05:52:10|96937.9|96887.9|96949.4|96875.4|96949.4|96891.4|96903.1|96853.1|68
1650952340000|2022-04-26 05:52:20|96940.2|96890.2|96936.2|96886.2|96946.3|96896.3|96935.7|96885.7|62
1650952350000|2022-04-26 05:52:30|96936.9|96886.9|96929.4|96879.4|96937|96887|96928.1|96878.1|53
1650952360000|2022-04-26 05:52:40|96927.8|96877.8|96936|96886|96936.4|96886.4|96926.7|96876.7|47
1650952370000|2022-04-26 05:52:50|96936.1|96886.1|96937.1|96887.1|96939.6|96889.6|96936.1|96886.1|41
1650952380000|2022-04-26 05:53:00|96937|96887|96928.5|96878.5|96937|96887|96928.5|96878.5|39
1650952390000|2022-04-26 05:53:10|96926.7|96876.7|96930.4|96880.4|96934.5|96883.3|96924.2|96863.8|56
1650952400000|2022-04-26 05:53:20|96930.9|96880.9|96931.5|96881.5|96932|96882|96930.3|96880.3|32
1650952410000|2022-04-26 05:53:30|96931.6|96881.6|96930.4|96880.4|96933.8|96883.8|96930.3|96880.3|39
1650952420000|2022-04-26 05:53:40|96930.3|96880.3|96929.3|96879.3|96930.3|96880.3|96926.7|96876.7|32
1650952430000|2022-04-26 05:53:50|96929.1|96879.1|96919.1|96869.1|96929.1|96879.1|96919|96869|39
1650952440000|2022-04-26 05:54:00|96919|96869|96919.6|96869.6|96921.2|96871.2|96919|96869|25
1650952450000|2022-04-26 05:54:10|96919.9|96869.9|96919.4|96869.4|96920.6|96870.6|96919.4|96869.4|22
1650952460000|2022-04-26 05:54:20|96919.5|96869.5|96915.9|96865.9|96919.7|96869.7|96914.9|96864.9|31
1650952470000|2022-04-26 05:54:30|96916.4|96866.4|96917|96867|96917.6|96867.6|96911.8|96861.8|42
1650952480000|2022-04-26 05:54:40|96915.5|96865.5|96919.2|96869.2|96920.5|96870.5|96915.5|96865.5|35
1650952490000|2022-04-26 05:54:50|96919.4|96869.4|96924.1|96874.1|96924.3|96874.3|96918.9|96868.9|33
1650952500000|2022-04-26 05:55:00|96924.7|96874.7|96919.3|96869.3|96927.4|96877.4|96919.3|96869.3|27
1650952510000|2022-04-26 05:55:10|96919.7|96869.7|96912.1|96862.1|96919.8|96869.8|96911.2|96861.2|34
1650952520000|2022-04-26 05:55:20|96912|96862|96912.4|96862.4|96913.5|96863.5|96911|96861|54
1650952530000|2022-04-26 05:55:30|96912.6|96862.6|96910|96860|96913.4|96863.4|96910|96860|43
1650952540000|2022-04-26 05:55:40|96910.7|96860.7|96912.4|96862.4|96913.8|96863.8|96910.7|96860.7|39
1650952550000|2022-04-26 05:55:50|96912.5|96862.5|96916|96866|96916.9|96866.9|96912.4|96862.4|32
1650952560000|2022-04-26 05:56:00|96916.3|96866.3|96916.5|96866.5|96917|96867|96915.6|96865.6|35
1650952570000|2022-04-26 05:56:10|96916.7|96866.7|96916.2|96866.2|96917.7|96867.7|96915.9|96865.9|31
1650952580000|2022-04-26 05:56:20|96915.9|96865.9|96913.6|96863.6|96916.6|96866.6|96912.8|96862.8|43
1650952590000|2022-04-26 05:56:30|96913.2|96863.2|96912.7|96862.7|96913.9|96863.9|96911.1|96861.1|46
1650952600000|2022-04-26 05:56:40|96912.6|96862.6|96919.5|96869.5|96921.2|96871.2|96912.1|96862.1|42
1650952610000|2022-04-26 05:56:50|96919.4|96869.4|96922|96872|96922.4|96872.4|96918.1|96868.1|45
1650952620000|2022-04-26 05:57:00|96921.5|96871.5|96921.1|96871.1|96923.8|96873.8|96920.2|96870.2|41
1650952630000|2022-04-26 05:57:10|96921|96871|96920.8|96870.8|96921|96871|96918.9|96868.9|40
1650952640000|2022-04-26 05:57:20|96921|96871|96920.3|96870.3|96921|96871|96919.5|96869.5|48
1650952650000|2022-04-26 05:57:30|96920.5|96870.5|96920.7|96870.7|96921.3|96871.3|96919.9|96869.9|31
1650952660000|2022-04-26 05:57:40|96922.1|96872.1|96920.9|96870.9|96922.4|96872.4|96920.9|96870.9|24
1650952670000|2022-04-26 05:57:50|96920.7|96870.7|96919.5|96869.5|96920.7|96870.7|96918.7|96868.7|27
1650952680000|2022-04-26 05:58:00|96919.7|96869.7|96919.8|96869.8|96921.7|96871.7|96919.5|96869.5|33
1650952690000|2022-04-26 05:58:10|96920.2|96870.2|96917.7|96867.7|96920.2|96870.2|96915|96865|46
1650952700000|2022-04-26 05:58:20|96917.5|96867.5|96916.9|96866.9|96918.5|96868.5|96916.3|96866.3|32
1650952710000|2022-04-26 05:58:30|96917|96867|96921.3|96871.3|96921.7|96871.7|96917|96867|31
1650952720000|2022-04-26 05:58:40|96921.4|96871.4|96931.1|96881.1|96937.8|96887.8|96921.4|96871.4|55
1650952730000|2022-04-26 05:58:50|96931.6|96881.6|96930.4|96880.4|96931.7|96881.7|96929.1|96879.1|26
1650952740000|2022-04-26 05:59:00|96931.3|96881.3|96937.2|96887.2|96937.3|96887.3|96930.5|96880.5|40
1650952750000|2022-04-26 05:59:10|96938.4|96888.4|96944.9|96894.9|96945|96895|96936.9|96886.9|42
1650952760000|2022-04-26 05:59:20|96945.2|96895.2|96940.9|96890.9|96945.5|96895.5|96940.9|96890.9|33
1650952770000|2022-04-26 05:59:30|96941|96891|96933.5|96883.5|96941.3|96891.3|96933.2|96883.2|39
1650952780000|2022-04-26 05:59:40|96933|96883|96924.8|96874.8|96933.1|96883.1|96924.8|96874.8|33
1650952790000|2022-04-26 05:59:50|96920.9|96870.9|96930.2|96858.7|96930.9|96872.8|96917.6|96858.2|43
1650952800000|2022-04-26 06:00:00|96919.3|96869.3|96922.3|96872.3|96925.1|96875.1|96917.3|96867.3|49
1650952810000|2022-04-26 06:00:10|96922.5|96872.5|96916.9|96866.9|96923.1|96873.1|96916.9|96866.9|38
1650952820000|2022-04-26 06:00:20|96917.7|96867.7|96902.1|96852.1|96917.7|96879.7|96902.1|96852.1|38
1650952830000|2022-04-26 06:00:30|96902.6|96852.6|96919|96869|96919|96869|96889|96842.7|60
1650952840000|2022-04-26 06:00:40|96907.3|96882.3|96937|96887|96940|96890|96907.3|96878.2|51
1650952850000|2022-04-26 06:00:50|96936.9|96886.9|96951.9|96901.9|96954.4|96915.8|96931.3|96886.6|52
1650952860000|2022-04-26 06:01:00|96951.6|96901.6|96931.8|96881.8|96951.6|96901.6|96931.6|96881.6|66
1650952870000|2022-04-26 06:01:10|96932.2|96882.2|96932.1|96882.1|96936.7|96886.7|96930.5|96880.5|46
1650952880000|2022-04-26 06:01:20|96932|96882|96936.5|96886.5|96936.5|96886.5|96931.8|96881.8|35
1650952890000|2022-04-26 06:01:30|96936.3|96886.3|96934.9|96884.9|96941.7|96891.7|96934.9|96884.9|47
1650952900000|2022-04-26 06:01:40|96935.3|96885.3|96939.6|96889.6|96939.6|96889.6|96935.3|96885.3|44
1650952910000|2022-04-26 06:01:50|96938.8|96888.8|96943.2|96893.2|96944.3|96894.3|96938.4|96888.4|38
1650952920000|2022-04-26 06:02:00|96943.3|96893.3|96959.6|96909.6|96962.1|96912.1|96943.3|96893.3|50
1650952930000|2022-04-26 06:02:10|96960.1|96910.1|96978|96928|96979.1|96929.1|96959.7|96909.7|64
1650952940000|2022-04-26 06:02:20|96977|96927|96985.9|96935.9|96985.9|96935.9|96976.7|96926.7|53
1650952950000|2022-04-26 06:02:30|96986.1|96936.1|96978.6|96928.6|96986.4|96936.4|96977.3|96927.3|44
1650952960000|2022-04-26 06:02:40|96978.7|96928.7|96983.7|96933.7|96984.8|96947.1|96971.1|96928.7|42
1650952970000|2022-04-26 06:02:50|96984.9|96934.9|96957|96932|96988.4|96945.3|96957|96932|61
1650952980000|2022-04-26 06:03:00|96958.1|96933.1|96973.5|96923.5|96974.1|96943.6|96958.1|96915.6|55
1650952990000|2022-04-26 06:03:10|96974.6|96924.6|96975.2|96925.2|96975.7|96925.7|96971.7|96921.7|34
1650953000000|2022-04-26 06:03:20|96975.5|96925.5|96970.8|96920.8|96976.2|96926.2|96970.8|96920.8|28
1650953010000|2022-04-26 06:03:30|96970.7|96920.7|96957.3|96932.3|96971.6|96936.3|96957.3|96915.3|41
1650953020000|2022-04-26 06:03:40|96959.7|96934.7|96983.6|96933.6|96988.5|96949.4|96951.9|96926.9|55
1650953030000|2022-04-26 06:03:50|96966.2|96941.2|96961.7|96936.7|96966.2|96941.2|96959.6|96934.6|44
1650953040000|2022-04-26 06:04:00|96961.2|96936.2|96988.8|96938.8|96991|96941|96956.3|96921.3|52
1650953050000|2022-04-26 06:04:10|96989.5|96939.5|97001.3|96951.3|97006.8|96956.8|96987.8|96937.8|56
1650953060000|2022-04-26 06:04:20|97005.2|96955.2|97001|96951|97006.8|96956.8|96996.5|96946.5|50
1650953070000|2022-04-26 06:04:30|97000.7|96950.7|97006|96956|97009.8|96959.8|97000.7|96950.7|49
1650953080000|2022-04-26 06:04:40|97005.6|96955.6|96986.4|96961.4|97006.2|96964.4|96986.4|96952.7|40
1650953090000|2022-04-26 06:04:50|96986.6|96961.6|96989|96939|96994.2|96961.6|96982.7|96937.6|44
1650953100000|2022-04-26 06:05:00|96989.1|96939.1|97008.6|96958.6|97008.6|96958.6|96988.2|96938.2|62
1650953110000|2022-04-26 06:05:10|97007.1|96957.1|97010.1|96960.1|97010.9|96960.9|97003.1|96953.1|51
1650953120000|2022-04-26 06:05:20|97010.8|96960.8|97016.3|96966.3|97019.5|96969.5|97010.7|96960.7|51
1650953130000|2022-04-26 06:05:30|97015.8|96965.8|97023.7|96973.7|97024.3|96974.3|97015.2|96965.2|48
1650953140000|2022-04-26 06:05:40|97021.2|96971.2|97007.5|96982.5|97022.5|96982.9|97004.5|96969.3|41
1650953150000|2022-04-26 06:05:50|97008|96983|97007.4|96982.4|97025.5|96986|97001|96968.2|51
1650953160000|2022-04-26 06:06:00|97007.8|96982.8|97023.1|96973.1|97023.5|96984.7|97005.9|96969.6|56
1650953170000|2022-04-26 06:06:10|97023.6|96973.6|97069.4|97019.4|97070.5|97020.5|97006.2|96956.2|61
1650953180000|2022-04-26 06:06:20|97066|97016|97068.3|97018.3|97069.3|97019.3|97062.4|97012.4|58
1650953190000|2022-04-26 06:06:30|97068.6|97018.6|97068.3|97018.3|97070.7|97020.7|97067.6|97017.6|52
1650953200000|2022-04-26 06:06:40|97068.9|97018.9|97072.2|97022.2|97073.7|97023.7|97068.6|97018.6|35
1650953210000|2022-04-26 06:06:50|97072.8|97022.8|97078|97028|97082.1|97042.5|97066|97022.8|37
1650953220000|2022-04-26 06:07:00|97077.4|97027.4|97095.4|97045.4|97096.1|97046.1|97077.4|97027.4|46
1650953230000|2022-04-26 06:07:10|97095|97045|97082.7|97032.7|97095|97045|97082.7|97032.7|42
1650953240000|2022-04-26 06:07:20|97082.9|97032.9|97073.8|97023.8|97085.7|97035.7|97073.8|97023.8|39
1650953250000|2022-04-26 06:07:30|97073|97023|97054.7|97004.7|97073.6|97023.6|97039.1|96989.1|71
1650953260000|2022-04-26 06:07:40|97056.6|97006.6|97051.9|97001.9|97063|97013|97046.8|96996.8|54
1650953270000|2022-04-26 06:07:50|97051.6|97001.6|97063.9|97013.9|97065|97015|97051.6|97001.6|47
1650953280000|2022-04-26 06:08:00|97064.4|97014.4|97061.3|97011.3|97066.3|97016.3|97061.2|97011.2|30
1650953290000|2022-04-26 06:08:10|97052.8|97027.8|97044.5|97019.5|97059|97027.8|97043.3|97003.6|40
1650953300000|2022-04-26 06:08:20|97045.7|97020.7|97057.8|97007.8|97058.7|97024.2|97042.7|96995.5|56
1650953310000|2022-04-26 06:08:30|97057.6|97007.6|97092.5|97042.5|97094.4|97044.4|97057.3|97007.3|54
1650953320000|2022-04-26 06:08:40|97092.6|97042.6|97110.3|97060.3|97122.2|97062.9|97084.1|97034.1|69
1650953330000|2022-04-26 06:08:50|97109.3|97059.3|97117.3|97067.3|97117.3|97067.3|97100.2|97050.2|59
1650953340000|2022-04-26 06:09:00|97117.1|97067.1|97102.3|97052.3|97117.1|97067.1|97100.5|97050.5|59
1650953350000|2022-04-26 06:09:10|97102.7|97052.7|97103.6|97053.6|97104.8|97054.8|97098.6|97048.6|56
1650953360000|2022-04-26 06:09:20|97103.8|97053.8|97106.8|97056.8|97133.7|97067.7|97103.4|97053.4|53
1650953370000|2022-04-26 06:09:30|97107|97057|97108.9|97058.9|97108.9|97058.9|97102|97052|54
1650953380000|2022-04-26 06:09:40|97113.4|97063.4|97113|97063|97119.5|97069.5|97111.8|97061.8|36
1650953390000|2022-04-26 06:09:50|97113.2|97063.2|97113|97063|97113.8|97063.8|97108.2|97058.2|49
1650953400000|2022-04-26 06:10:00|97110.8|97060.8|97094.6|97069.6|97110.8|97078.8|97093.5|97060.8|57
1650953410000|2022-04-26 06:10:10|97094.1|97069.1|97053.2|97003.2|97094.1|97069.1|97044.9|96994.9|55
1650953420000|2022-04-26 06:10:20|97053|97003|97050.4|97000.4|97054.1|97004.1|97047.3|96997.3|46
1650953430000|2022-04-26 06:10:30|97050|97000|97034.9|96984.9|97050|97000|97027.9|96977.9|62
1650953440000|2022-04-26 06:10:40|97033.2|96983.2|97027|96977|97034.2|96984.2|97026.3|96976.3|55
1650953450000|2022-04-26 06:10:50|97027.4|96977.4|97020.9|96970.9|97030.2|96980.2|97020|96970|61
1650953460000|2022-04-26 06:11:00|97020.6|96970.6|97026.2|96976.2|97027.6|96987|97011|96969.4|64
1650953470000|2022-04-26 06:11:10|97026.4|96976.4|97054.5|97004.5|97056.6|97006.6|97026.3|96976.3|55
1650953480000|2022-04-26 06:11:20|97054|97004|97052.3|97002.3|97056|97006|97051.8|97001.8|37
1650953490000|2022-04-26 06:11:30|97053.5|97003.5|97064.9|97014.9|97064.9|97014.9|97050.9|97000.9|68
1650953500000|2022-04-26 06:11:40|97065|97015|97063|97013|97067.4|97017.4|97059.3|97009.3|59
1650953510000|2022-04-26 06:11:50|97062.8|97012.8|97059.6|97009.6|97063.4|97013.4|97057.9|97007.9|42
1650953520000|2022-04-26 06:12:00|97059.9|97009.9|97055|97005|97061.8|97011.8|97055|97005|49
1650953530000|2022-04-26 06:12:10|97054.9|97004.9|97083.7|97033.7|97083.9|97033.9|97054.8|97004.8|54
1650953540000|2022-04-26 06:12:20|97083.3|97033.3|97095.1|97045.1|97103.6|97053.6|97077|97027|59
1650953550000|2022-04-26 06:12:30|97094.9|97044.9|97091.4|97041.4|97097|97049.5|97074.5|97035.6|53
1650953560000|2022-04-26 06:12:40|97091.2|97041.2|97091.4|97041.4|97093.7|97043.7|97088.1|97038.1|51
1650953570000|2022-04-26 06:12:50|97091.2|97041.2|97100.5|97050.5|97110.9|97060.9|97084|97034|55
1650953580000|2022-04-26 06:13:00|97100.8|97050.8|97102|97052|97106.4|97056.4|97099.6|97049.6|61
1650953590000|2022-04-26 06:13:10|97101.8|97051.8|97112.8|97062.8|97113.4|97063.4|97101.8|97051.8|59
1650953600000|2022-04-26 06:13:20|97112.6|97062.6|97111.3|97061.3|97117.9|97067.9|97108.6|97058.6|64
1650953610000|2022-04-26 06:13:30|97112.2|97062.2|97111.5|97061.5|97115.7|97065.7|97109.4|97059.4|52
1650953620000|2022-04-26 06:13:40|97111.6|97061.6|97090.8|97065.8|97112.5|97068.3|97090.8|97053.5|39
1650953630000|2022-04-26 06:13:50|97096|97071|97104|97054|97107|97071|97094.2|97050.9|55
1650953640000|2022-04-26 06:14:00|97104.1|97054.1|97097|97047|97106.3|97056.3|97094|97044|59
1650953650000|2022-04-26 06:14:10|97097.7|97047.7|97088.3|97038.3|97098.2|97048.2|97086|97036|45
1650953660000|2022-04-26 06:14:20|97088.1|97038.1|97093|97043|97094|97056.5|97079.9|97037.6|48
1650953670000|2022-04-26 06:14:30|97093.8|97043.8|97092.6|97042.6|97094|97044|97091.3|97041.3|47
1650953680000|2022-04-26 06:14:40|97091.5|97041.5|97082.6|97057.6|97095.6|97060.4|97078.6|97038.2|54
1650953690000|2022-04-26 06:14:50|97083.1|97058.1|97084.4|97034.4|97092|97060.1|97078.2|97034.4|54
1650953700000|2022-04-26 06:15:00|97088.8|97038.8|97133.1|97083.1|97133.1|97083.1|97083.5|97038.8|71
1650953710000|2022-04-26 06:15:10|97132.9|97082.9|97154.8|97104.8|97158.4|97108.4|97127.6|97077.6|66
1650953720000|2022-04-26 06:15:20|97152.6|97102.6|97134.7|97084.7|97153.9|97108.8|97133.3|97084.7|68
1650953730000|2022-04-26 06:15:30|97134.9|97084.9|97132.9|97082.9|97135.3|97100.1|97117.3|97077.6|58
1650953740000|2022-04-26 06:15:40|97133.2|97083.2|97132.1|97082.1|97135.3|97093.2|97118.2|97071.3|56
1650953750000|2022-04-26 06:15:50|97133.8|97083.8|97121.8|97071.8|97146|97096|97121.6|97071.6|63
1650953760000|2022-04-26 06:16:00|97121.6|97071.6|97119.9|97069.9|97124.5|97074.5|97116.9|97066.9|60
1650953770000|2022-04-26 06:16:10|97122|97072|97122.7|97072.7|97131.2|97081.2|97119.5|97069.5|60
1650953780000|2022-04-26 06:16:20|97122.6|97072.6|97113.1|97063.1|97125.1|97087.3|97105.9|97052|68
1650953790000|2022-04-26 06:16:30|97113.3|97063.3|97117.3|97067.3|97119.8|97069.8|97113|97063|55
1650953800000|2022-04-26 06:16:40|97118.9|97068.9|97121.4|97071.4|97122.1|97072.1|97116.8|97066.8|51
1650953810000|2022-04-26 06:16:50|97120.2|97070.2|97126|97076|97126|97076|97120.2|97070.2|56
1650953820000|2022-04-26 06:17:00|97125.9|97075.9|97157.9|97107.9|97162.8|97108.8|97125.8|97075.8|59
1650953830000|2022-04-26 06:17:10|97159.9|97109.9|97165.3|97115.3|97184|97134|97159.4|97109.4|63
1650953840000|2022-04-26 06:17:20|97163.3|97113.3|97185.5|97135.5|97193.4|97143.4|97162.4|97112.4|53
1650953850000|2022-04-26 06:17:30|97185.7|97135.7|97192.6|97142.6|97192.6|97142.6|97181.9|97131.9|64
1650953860000|2022-04-26 06:17:40|97191|97141|97200.2|97150.2|97212.8|97158.7|97188.1|97138.1|51
1650953870000|2022-04-26 06:17:50|97199.6|97149.6|97193.2|97143.2|97201.4|97153.6|97177.9|97137.8|46
1650953880000|2022-04-26 06:18:00|97193.5|97143.5|97195|97145|97197.7|97147.7|97191.3|97141.3|52
1650953890000|2022-04-26 06:18:10|97195.2|97145.2|97193.8|97143.8|97199.3|97149.3|97193.8|97143.8|43
1650953900000|2022-04-26 06:18:20|97193.7|97143.7|97189.6|97139.6|97194|97144|97185.8|97135.8|50
1650953910000|2022-04-26 06:18:30|97188.7|97138.7|97174.6|97124.6|97188.7|97138.7|97173.8|97123.8|41
1650953920000|2022-04-26 06:18:40|97175.2|97125.2|97178.5|97128.5|97178.5|97128.5|97173|97123|53
1650953930000|2022-04-26 06:18:50|97178.7|97128.7|97185.7|97135.7|97194.4|97148.7|97167.8|97128.2|54
1650953940000|2022-04-26 06:19:00|97187.1|97137.1|97168.7|97143.7|97188.8|97146.8|97166.7|97129|68
1650953950000|2022-04-26 06:19:10|97167.1|97142.1|97173.2|97123.2|97179.3|97142.1|97166.3|97118|70
1650953960000|2022-04-26 06:19:20|97172.9|97122.9|97171.8|97121.8|97176.6|97126.6|97164.7|97114.7|68
1650953970000|2022-04-26 06:19:30|97172.5|97122.5|97172.8|97122.8|97174.5|97134.9|97155.9|97114.5|60
1650953980000|2022-04-26 06:19:40|97173.2|97123.2|97174.8|97124.8|97182.2|97141.4|97160.3|97118.4|66
1650953990000|2022-04-26 06:19:50|97174.6|97124.6|97166.9|97141.9|97175|97141.9|97159.6|97120.1|57
1650954000000|2022-04-26 06:20:00|97178.7|97128.7|97185.5|97135.5|97186.4|97151.7|97162.2|97121|72
1650954010000|2022-04-26 06:20:10|97186.6|97136.6|97202.7|97152.7|97205.5|97155.5|97185.4|97135.4|63
1650954020000|2022-04-26 06:20:20|97202.9|97152.9|97201|97151|97205.8|97155.8|97201|97151|44
1650954030000|2022-04-26 06:20:30|97201.2|97151.2|97193.5|97143.5|97203.7|97153.7|97191.6|97141.6|53
1650954040000|2022-04-26 06:20:40|97193.6|97143.6|97190.4|97140.4|97195.9|97145.9|97186.3|97136.3|57
1650954050000|2022-04-26 06:20:50|97190.1|97140.1|97193.6|97143.6|97205|97156.6|97179.3|97138.4|60
1650954060000|2022-04-26 06:21:00|97194.2|97144.2|97189|97139|97200.1|97150.1|97188.9|97138.9|60
1650954070000|2022-04-26 06:21:10|97191.2|97141.2|97190.6|97140.6|97196.2|97146.2|97189.7|97139.7|54
1650954080000|2022-04-26 06:21:20|97190.4|97140.4|97184.8|97134.8|97191.3|97141.3|97180.9|97130.9|44
1650954090000|2022-04-26 06:21:30|97184.9|97134.9|97149.9|97099.9|97187.2|97137.2|97149.9|97099.9|63
1650954100000|2022-04-26 06:21:40|97153|97103|97155.4|97105.4|97164.5|97114.5|97148.1|97098.1|70
1650954110000|2022-04-26 06:21:50|97155.8|97105.8|97168|97118|97168.9|97118.9|97155.7|97105.7|54
1650954120000|2022-04-26 06:22:00|97171.8|97121.8|97179.5|97129.5|97179.5|97134.6|97155.8|97110.3|66
1650954130000|2022-04-26 06:22:10|97179.3|97129.3|97197.1|97147.1|97197.4|97147.4|97179.3|97129.3|61
1650954140000|2022-04-26 06:22:20|97197.7|97147.7|97203.3|97153.3|97208.7|97158.7|97197.3|97147.3|56
1650954150000|2022-04-26 06:22:30|97203.5|97153.5|97187.4|97137.4|97203.5|97153.5|97182.1|97132.1|53
1650954160000|2022-04-26 06:22:40|97176.6|97151.6|97188.9|97138.9|97188.9|97151.6|97170|97129.6|47
1650954170000|2022-04-26 06:22:50|97185.4|97135.4|97175.3|97150.3|97185.4|97150.3|97169.5|97133.6|46
1650954180000|2022-04-26 06:23:00|97174.5|97149.5|97185.6|97135.6|97185.8|97150.4|97165|97127.5|54
1650954190000|2022-04-26 06:23:10|97184.9|97134.9|97180.4|97130.4|97185.6|97142.2|97166.5|97124.4|56
1650954200000|2022-04-26 06:23:20|97180.5|97130.5|97178.2|97128.2|97181.1|97143.4|97147.8|97105.7|58
1650954210000|2022-04-26 06:23:30|97177.2|97127.2|97172.9|97122.9|97178.1|97134.3|97156.3|97118.8|51
1650954220000|2022-04-26 06:23:40|97172.5|97122.5|97168.3|97118.3|97174|97135.2|97156.8|97116.8|56
1650954230000|2022-04-26 06:23:50|97168.8|97118.8|97156.8|97131.8|97170.9|97132.7|97155.2|97115.5|39
1650954240000|2022-04-26 06:24:00|97158.1|97133.1|97152.9|97102.9|97168.8|97133.1|97144|97100|49
1650954250000|2022-04-26 06:24:10|97153.6|97103.6|97154.6|97104.6|97157.4|97107.4|97153.6|97103.6|45
1650954260000|2022-04-26 06:24:20|97153.9|97103.9|97148.4|97098.4|97161|97112.2|97137.2|97095|56
1650954270000|2022-04-26 06:24:30|97149.3|97099.3|97147.9|97097.9|97150.2|97100.2|97147.9|97097.9|41
1650954280000|2022-04-26 06:24:40|97147.4|97097.4|97130.3|97080.3|97147.5|97097.5|97129.3|97079.3|55
1650954290000|2022-04-26 06:24:50|97131.5|97081.5|97127.4|97077.4|97132.6|97082.6|97126.4|97076.4|58
1650954300000|2022-04-26 06:25:00|97126.9|97076.9|97132.3|97082.3|97132.3|97093.4|97118.4|97072.9|53
1650954310000|2022-04-26 06:25:10|97132.7|97082.7|97139.3|97114.3|97151.9|97114.5|97130.3|97080.3|44
1650954320000|2022-04-26 06:25:20|97148.7|97098.7|97140.3|97090.3|97148.7|97106.7|97127.6|97090.3|46
1650954330000|2022-04-26 06:25:30|97138.7|97088.7|97132.5|97082.5|97139.5|97089.5|97132.5|97082.5|45
1650954340000|2022-04-26 06:25:40|97132.8|97082.8|97136.2|97086.2|97136.7|97093.7|97117.9|97080.9|56
1650954350000|2022-04-26 06:25:50|97139|97089|97142.4|97092.4|97142.4|97092.4|97138.7|97088.7|43
1650954360000|2022-04-26 06:26:00|97142.9|97092.9|97133.8|97083.8|97147.5|97110.6|97119.7|97077.2|61
1650954370000|2022-04-26 06:26:10|97134.3|97084.3|97144.6|97094.6|97149.3|97108.8|97121.1|97083.9|56
1650954380000|2022-04-26 06:26:20|97143.4|97093.4|97140.1|97090.1|97148.9|97108.7|97133.1|97083.5|72
1650954390000|2022-04-26 06:26:30|97141.2|97091.2|97177.4|97127.4|97179|97129|97141.2|97091.2|63
1650954400000|2022-04-26 06:26:40|97177.2|97127.2|97199.2|97149.2|97208|97158|97176.7|97126.7|59
1650954410000|2022-04-26 06:26:50|97198.9|97148.9|97213|97163|97228.6|97178.6|97197.8|97147.8|62
1650954420000|2022-04-26 06:27:00|97213.5|97163.5|97198.3|97148.3|97214.1|97164.1|97197.5|97147.5|56
1650954430000|2022-04-26 06:27:10|97197.8|97147.8|97209.1|97159.1|97209.1|97159.1|97197.6|97147.6|50
1650954440000|2022-04-26 06:27:20|97208.8|97158.8|97218|97168|97223.2|97173.2|97203.4|97153.4|63
1650954450000|2022-04-26 06:27:30|97214.8|97164.8|97225.3|97175.3|97225.8|97175.8|97210.8|97160.8|42
1650954460000|2022-04-26 06:27:40|97224.9|97174.9|97228.6|97178.6|97230.9|97180.9|97224.7|97174.7|49
1650954470000|2022-04-26 06:27:50|97228.7|97178.7|97219.7|97169.7|97228.7|97178.7|97212.4|97162.4|53
1650954480000|2022-04-26 06:28:00|97219.3|97169.3|97228.8|97178.8|97229.2|97182.3|97207.3|97160.6|70
1650954490000|2022-04-26 06:28:10|97228.9|97178.9|97218.7|97168.7|97228.9|97178.9|97217.6|97167.6|50
1650954500000|2022-04-26 06:28:20|97218.5|97168.5|97214.1|97164.1|97226.9|97176.9|97212.5|97162.5|59
1650954510000|2022-04-26 06:28:30|97214|97164|97197.9|97147.9|97214|97164|97194.9|97144.9|62
1650954520000|2022-04-26 06:28:40|97198|97148|97193|97143|97198|97148|97192.4|97142.4|46
1650954530000|2022-04-26 06:28:50|97193.1|97143.1|97192.9|97142.9|97197.1|97147.1|97185.1|97135.1|65
1650954540000|2022-04-26 06:29:00|97192.5|97142.5|97184.5|97134.5|97195.8|97145.8|97180.3|97130.3|62
1650954550000|2022-04-26 06:29:10|97187|97137|97167|97117|97187|97137|97167|97117|59
1650954560000|2022-04-26 06:29:20|97167.1|97117.1|97158.2|97108.2|97169.7|97119.7|97157.9|97107.9|65
1650954570000|2022-04-26 06:29:30|97157.9|97107.9|97160.6|97110.6|97177|97127|97147|97107.5|61
1650954580000|2022-04-26 06:29:40|97160.5|97110.5|97157.6|97107.6|97160.5|97110.5|97147.8|97097.8|59
1650954590000|2022-04-26 06:29:50|97157.9|97107.9|97145.3|97095.3|97159.9|97109.9|97144|97094|66
1650954600000|2022-04-26 06:30:00|97146|97096|97145|97095|97146.7|97107.8|97131.1|97088.6|58
1650954610000|2022-04-26 06:30:10|97145.1|97095.1|97139.4|97089.4|97145.1|97095.1|97139.3|97089.3|43
1650954620000|2022-04-26 06:30:20|97139|97089|97130.2|97105.2|97140.4|97113.8|97129.6|97086.9|57
1650954630000|2022-04-26 06:30:30|97129.7|97104.7|97157.9|97132.9|97162.2|97132.9|97129.7|97097.3|61
1650954640000|2022-04-26 06:30:40|97157.7|97132.7|97153.4|97128.4|97169.5|97132.7|97150.4|97113|60
1650954650000|2022-04-26 06:30:50|97153.1|97128.1|97139.1|97114.1|97166.4|97128.8|97135|97101.2|64
1650954660000|2022-04-26 06:31:00|97139.8|97114.8|97126.7|97101.7|97145.9|97114.8|97126.7|97091.3|56
1650954670000|2022-04-26 06:31:10|97126.5|97101.5|97129.1|97079.1|97139|97101.7|97116.7|97078.3|53
1650954680000|2022-04-26 06:31:20|97118.5|97093.5|97114.4|97089.4|97132.9|97095.1|97113|97073.1|67
1650954690000|2022-04-26 06:31:30|97114.3|97089.3|97124.1|97099.1|97140.8|97104|97113.6|97085.1|65
1650954700000|2022-04-26 06:31:40|97124.2|97099.2|97119|97069|97124.3|97099.2|97108.9|97068.3|64
1650954710000|2022-04-26 06:31:50|97119.2|97069.2|97160.9|97110.9|97162.6|97123.6|97114|97069.1|70
1650954720000|2022-04-26 06:32:00|97160.6|97110.6|97167.2|97117.2|97169.9|97126.9|97133.8|97095.5|73
1650954730000|2022-04-26 06:32:10|97167.8|97117.8|97167.8|97117.8|97173.3|97123.3|97165.4|97115.4|65
1650954740000|2022-04-26 06:32:20|97167.1|97117.1|97177.6|97127.6|97184.7|97144.1|97167.1|97117.1|66
1650954750000|2022-04-26 06:32:30|97177.9|97127.9|97187.3|97137.3|97190.6|97140.6|97170.7|97120.7|60
1650954760000|2022-04-26 06:32:40|97187.4|97137.4|97197.4|97147.4|97199.6|97149.6|97186.8|97136.8|54
1650954770000|2022-04-26 06:32:50|97196.9|97146.9|97200.1|97150.1|97203.4|97153.4|97187.4|97137.4|47
1650954780000|2022-04-26 06:33:00|97200|97150|97210.1|97160.1|97214.1|97164.1|97199|97149|68
1650954790000|2022-04-26 06:33:10|97210.3|97160.3|97216.3|97166.3|97227.5|97177.5|97208.8|97158.8|54
1650954800000|2022-04-26 06:33:20|97216|97166|97205.2|97155.2|97219.5|97169.5|97203.2|97153.2|54
1650954810000|2022-04-26 06:33:30|97204.8|97154.8|97216.6|97166.6|97218.4|97180.9|97199.9|97154.8|57
1650954820000|2022-04-26 06:33:40|97217.1|97167.1|97205|97180|97221.3|97182|97204.9|97161.2|59
1650954830000|2022-04-26 06:33:50|97205.1|97180.1|97221.2|97171.2|97223|97180.5|97204.4|97167.4|53
1650954840000|2022-04-26 06:34:00|97222.2|97172.2|97209.9|97184.9|97229.6|97191.6|97208.8|97169.6|68
1650954850000|2022-04-26 06:34:10|97209.4|97184.4|97208.7|97183.7|97222.6|97185.7|97202.4|97164.4|69
1650954860000|2022-04-26 06:34:20|97208.5|97183.5|97214|97164|97229.9|97189.7|97204.6|97163.8|65
1650954870000|2022-04-26 06:34:30|97215.7|97165.7|97227.7|97177.7|97231.3|97181.3|97214.5|97164.5|52
1650954880000|2022-04-26 06:34:40|97227.9|97177.9|97229.6|97179.6|97236.6|97186.6|97226.7|97176.7|56
1650954890000|2022-04-26 06:34:50|97229.9|97179.9|97230.6|97180.6|97234.1|97184.1|97228.9|97178.9|56
1650954900000|2022-04-26 06:35:00|97231.2|97181.2|97226.9|97176.9|97233.9|97183.9|97226.3|97176.3|63
1650954910000|2022-04-26 06:35:10|97226.6|97176.6|97212.2|97162.2|97228.5|97178.5|97200.1|97162.2|63
1650954920000|2022-04-26 06:35:20|97211.2|97161.2|97212.9|97162.9|97214.2|97164.2|97210|97160|48
1650954930000|2022-04-26 06:35:30|97212.6|97162.6|97215.6|97165.6|97217.2|97178.8|97200.5|97161.9|50
1650954940000|2022-04-26 06:35:40|97217.1|97167.1|97253.3|97203.3|97254.6|97218.9|97212.8|97165.4|63
1650954950000|2022-04-26 06:35:50|97252.8|97202.8|97250.2|97200.2|97261|97222.5|97239.8|97200.2|54
1650954960000|2022-04-26 06:36:00|97250.1|97200.1|97223.9|97198.9|97250.7|97207.3|97223.9|97185.8|53
1650954970000|2022-04-26 06:36:10|97223.7|97198.7|97218.6|97193.6|97236.3|97199|97215|97183.9|46
1650954980000|2022-04-26 06:36:20|97217|97192|97208.6|97183.6|97220.8|97195.8|97208.6|97183.6|43
1650954990000|2022-04-26 06:36:30|97208.5|97183.5|97208|97183|97210.1|97185.1|97208|97183|32
1650955000000|2022-04-26 06:36:40|97207.8|97182.8|97184.4|97159.4|97223|97185.3|97184.4|97148.5|60
1650955010000|2022-04-26 06:36:50|97184.6|97159.6|97185|97135|97194|97159.6|97168|97121.9|47
1650955020000|2022-04-26 06:37:00|97187.9|97137.9|97163.4|97113.4|97193|97155|97161.4|97111.4|54
1650955030000|2022-04-26 06:37:10|97164|97114|97159|97109|97172.3|97115.4|97149.7|97098.8|71
1650955040000|2022-04-26 06:37:20|97159.2|97109.2|97160|97110|97163.6|97113.6|97152|97102|66
1650955050000|2022-04-26 06:37:30|97159.8|97109.8|97145.5|97095.5|97159.8|97109.8|97139.4|97089.4|50
1650955060000|2022-04-26 06:37:40|97143.6|97093.6|97159.1|97109.1|97160.3|97110.3|97143.6|97093.6|63
1650955070000|2022-04-26 06:37:50|97160.2|97110.2|97173.2|97123.2|97176.1|97126.1|97157.2|97107.2|65
1650955080000|2022-04-26 06:38:00|97173.7|97123.7|97150.4|97125.4|97187.1|97137.1|97149.2|97113.5|71
1650955090000|2022-04-26 06:38:10|97151|97126|97138.1|97113.1|97163|97126|97138.1|97090.5|53
1650955100000|2022-04-26 06:38:20|97149.9|97099.9|97154.4|97104.4|97165.7|97127.2|97135.9|97098.1|54
1650955110000|2022-04-26 06:38:30|97153.9|97103.9|97149.1|97099.1|97153.9|97103.9|97141.9|97091.9|50
1650955120000|2022-04-26 06:38:40|97149|97099|97168.5|97118.5|97171.4|97121.4|97143.8|97099|53
1650955130000|2022-04-26 06:38:50|97170|97120|97162.3|97112.3|97171.7|97125.7|97148|97098|64
1650955140000|2022-04-26 06:39:00|97162.2|97112.2|97158.8|97108.8|97162.2|97121.5|97145|97106.5|40
1650955150000|2022-04-26 06:39:10|97158.9|97108.9|97160.5|97110.5|97160.6|97110.6|97155.3|97105.3|43
1650955160000|2022-04-26 06:39:20|97160.8|97110.8|97167.2|97117.2|97167.2|97117.2|97160.7|97110.7|50
1650955170000|2022-04-26 06:39:30|97169.1|97119.1|97165.1|97115.1|97178.8|97128.8|97161|97111|74
1650955180000|2022-04-26 06:39:40|97166.2|97116.2|97167.4|97117.4|97168.6|97118.6|97163.3|97113.3|45
1650955190000|2022-04-26 06:39:50|97167.7|97117.7|97164.4|97114.4|97167.7|97117.7|97162.7|97112.7|45
1650955200000|2022-04-26 06:40:00|97164.2|97114.2|97159.1|97109.1|97169.7|97119.7|97156.5|97106.5|58
1650955210000|2022-04-26 06:40:10|97161|97111|97133.1|97083.1|97161.3|97111.3|97128.6|97066.9|76
1650955220000|2022-04-26 06:40:20|97131.9|97081.9|97118.8|97068.8|97131.9|97081.9|97118.8|97068.8|60
1650955230000|2022-04-26 06:40:30|97118.5|97068.5|97123.8|97073.8|97126|97076|97118.5|97068.5|58
1650955240000|2022-04-26 06:40:40|97119.6|97069.6|97118.1|97068.1|97119.6|97069.6|97112.9|97062.9|59
1650955250000|2022-04-26 06:40:50|97118|97068|97118.9|97068.9|97121.1|97071.1|97116.5|97066.5|53
1650955260000|2022-04-26 06:41:00|97119|97069|97116.6|97066.6|97123.1|97073.1|97116.3|97066.3|50
1650955270000|2022-04-26 06:41:10|97116.7|97066.7|97116.3|97066.3|97122.8|97072.8|97115.8|97065.8|47
1650955280000|2022-04-26 06:41:20|97116.6|97066.6|97122.1|97072.1|97125.3|97075.3|97115.2|97065.2|49
1650955290000|2022-04-26 06:41:30|97122.3|97072.3|97120.5|97070.5|97123.4|97073.4|97118.4|97068.4|44
1650955300000|2022-04-26 06:41:40|97120|97070|97159.6|97109.6|97160.3|97110.3|97119.7|97069.7|50
1650955310000|2022-04-26 06:41:50|97157.7|97107.7|97162.7|97112.7|97174.1|97125.7|97150.7|97105.2|51
1650955320000|2022-04-26 06:42:00|97162.8|97112.8|97169.7|97119.7|97185.5|97135.5|97160.3|97110.3|66
1650955330000|2022-04-26 06:42:10|97166.3|97116.3|97174.3|97124.3|97191.6|97141.6|97166.3|97116.3|67
1650955340000|2022-04-26 06:42:20|97174.2|97124.2|97181.8|97131.8|97183.7|97133.7|97174.2|97124.2|40
1650955350000|2022-04-26 06:42:30|97181|97131|97189.1|97139.1|97191.6|97141.6|97179.2|97129.2|52
1650955360000|2022-04-26 06:42:40|97188.6|97138.6|97189.6|97139.6|97191.9|97141.9|97188.4|97138.4|38
1650955370000|2022-04-26 06:42:50|97189.9|97139.9|97204.8|97154.8|97206.9|97156.9|97189.3|97139.3|39
1650955380000|2022-04-26 06:43:00|97205.2|97155.2|97196.9|97146.9|97207.3|97157.3|97196.9|97146.9|35
1650955390000|2022-04-26 06:43:10|97196.8|97146.8|97188|97138|97202.1|97152.1|97185|97135|35
1650955400000|2022-04-26 06:43:20|97190.6|97140.6|97185.1|97135.1|97190.8|97140.8|97184.7|97134.7|38
1650955410000|2022-04-26 06:43:30|97185.2|97135.2|97187.6|97137.6|97188.8|97138.8|97184|97134|41
1650955420000|2022-04-26 06:43:40|97187.5|97137.5|97189.5|97139.5|97191.8|97141.8|97187.1|97137.1|28
1650955430000|2022-04-26 06:43:50|97176.3|97151.3|97214.2|97164.2|97215.3|97170.9|97176.3|97138.3|48
1650955440000|2022-04-26 06:44:00|97211.3|97161.3|97210.2|97160.2|97221|97171|97208.1|97158.1|69
1650955450000|2022-04-26 06:44:10|97217.3|97167.3|97264|97214|97264.8|97214.8|97217.3|97167.3|62
1650955460000|2022-04-26 06:44:20|97264.1|97214.1|97278|97228|97279.6|97229.6|97257.4|97207.4|64
1650955470000|2022-04-26 06:44:30|97278.3|97228.3|97265.7|97215.7|97281.1|97231.1|97259.8|97209.8|64
1650955480000|2022-04-26 06:44:40|97266.1|97216.1|97266|97216|97269.4|97219.4|97264.4|97214.4|46
1650955490000|2022-04-26 06:44:50|97264.7|97214.7|97259.8|97209.8|97265.3|97215.3|97258.5|97208.5|48
1650955500000|2022-04-26 06:45:00|97260|97210|97262|97212|97268.6|97218.6|97259.9|97209.9|46
1650955510000|2022-04-26 06:45:10|97261.8|97211.8|97262|97212|97266.5|97216.5|97258.9|97208.9|36
1650955520000|2022-04-26 06:45:20|97261.7|97211.7|97274.6|97224.6|97282.5|97232.5|97260.8|97210.8|43
1650955530000|2022-04-26 06:45:30|97274.1|97224.1|97289.9|97239.9|97294.1|97244.1|97271.5|97221.5|46
1650955540000|2022-04-26 06:45:40|97289.6|97239.6|97295.1|97245.1|97295.7|97245.7|97286.8|97236.8|45
1650955550000|2022-04-26 06:45:50|97294.7|97244.7|97299.1|97249.1|97299.1|97249.1|97293.3|97243.3|33
1650955560000|2022-04-26 06:46:00|97299.3|97249.3|97305.6|97255.6|97312.8|97262.8|97297.9|97247.9|59
1650955570000|2022-04-26 06:46:10|97305.3|97255.3|97308.1|97258.1|97309.1|97259.1|97305|97255|45
1650955580000|2022-04-26 06:46:20|97308.5|97258.5|97362.4|97280.1|97362.4|97294.2|97308.5|97258.5|52
1650955590000|2022-04-26 06:46:30|97343.2|97293.2|97336.2|97286.2|97343.2|97293.2|97335.2|97285.2|52
1650955600000|2022-04-26 06:46:40|97336.7|97286.7|97338.8|97288.8|97339.2|97301.1|97316.3|97277.4|57
1650955610000|2022-04-26 06:46:50|97339.3|97289.3|97335|97285|97344.1|97294.1|97335|97285|41
1650955620000|2022-04-26 06:47:00|97334.8|97284.8|97333.1|97283.1|97336.9|97298.2|97322|97282.6|46
1650955630000|2022-04-26 06:47:10|97333.3|97283.3|97322.5|97272.5|97333.3|97286.5|97303.6|97265.4|48
1650955640000|2022-04-26 06:47:20|97322.4|97272.4|97319.9|97269.9|97326|97286.9|97311.6|97268.5|55
1650955650000|2022-04-26 06:47:30|97319.5|97269.5|97312.2|97287.2|97321.5|97287.3|97307.8|97268.6|35
1650955660000|2022-04-26 06:47:40|97311.7|97286.7|97297.1|97272.1|97326.5|97288.3|97297.1|97260.3|56
1650955670000|2022-04-26 06:47:50|97297.2|97272.2|97270.1|97220.1|97310.8|97273.7|97268.9|97218.9|55
1650955680000|2022-04-26 06:48:00|97269.1|97219.1|97268.5|97218.5|97273.1|97232.2|97254.1|97216.9|47
1650955690000|2022-04-26 06:48:10|97268.2|97218.2|97262.2|97212.2|97268.2|97226.1|97247.1|97206.1|50
1650955700000|2022-04-26 06:48:20|97262|97212|97290.8|97240.8|97295.8|97252.9|97241.6|97203.5|57
1650955710000|2022-04-26 06:48:30|97289.8|97239.8|97290.1|97240.1|97290.8|97253.4|97277.3|97239.7|39
1650955720000|2022-04-26 06:48:40|97290.5|97240.5|97279.5|97254.5|97298.2|97254.5|97279.5|97240.2|45
1650955730000|2022-04-26 06:48:50|97280|97255|97279.9|97254.9|97293.1|97255|97279.9|97241.8|25
1650955740000|2022-04-26 06:49:00|97280.1|97255.1|97278.4|97253.4|97280.7|97255.7|97278.1|97253.1|29
1650955750000|2022-04-26 06:49:10|97278.6|97253.6|97278.5|97253.5|97278.7|97253.7|97277.9|97252.9|15
1650955760000|2022-04-26 06:49:20|97278.4|97253.4|97274.4|97249.4|97283.1|97253.5|97270|97232.3|46
1650955770000|2022-04-26 06:49:30|97274.3|97249.3|97294.9|97244.9|97306.5|97259.4|97274.3|97242.9|45
1650955780000|2022-04-26 06:49:40|97294.8|97244.8|97282.7|97257.7|97299.3|97263.6|97282.7|97244|50
1650955790000|2022-04-26 06:49:50|97282.8|97257.8|97295.3|97245.3|97295.7|97258.4|97280|97242.2|36
1650955800000|2022-04-26 06:50:00|97295.4|97245.4|97297.9|97247.9|97298.7|97260.4|97282.8|97244.9|43
1650955810000|2022-04-26 06:50:10|97298|97248|97285.6|97260.6|97298|97260.6|97280|97242.3|47
1650955820000|2022-04-26 06:50:20|97285.7|97260.7|97284.8|97259.8|97285.7|97260.7|97282.3|97257.3|44
1650955830000|2022-04-26 06:50:30|97284.5|97259.5|97279.7|97254.7|97299.1|97259.8|97279.4|97241.1|49
1650955840000|2022-04-26 06:50:40|97279.8|97254.8|97272.7|97247.7|97290.8|97255.4|97271.5|97237.5|56
1650955850000|2022-04-26 06:50:50|97272.5|97247.5|97281.4|97256.4|97295.4|97257.4|97270.7|97241.5|42
1650955860000|2022-04-26 06:51:00|97281.3|97256.3|97316.4|97266.4|97343.6|97304.3|97279.8|97254.8|54
1650955870000|2022-04-26 06:51:10|97315.8|97265.8|97306.4|97256.4|97318.8|97280.9|97293.9|97255|46
1650955880000|2022-04-26 06:51:20|97307.6|97257.6|97311.6|97261.6|97311.6|97269.8|97294.6|97254.5|54
1650955890000|2022-04-26 06:51:30|97312.6|97262.6|97334.8|97284.8|97334.8|97284.8|97310.9|97260.9|49
1650955900000|2022-04-26 06:51:40|97334.4|97284.4|97330.3|97280.3|97339|97289|97329.4|97279.4|49
1650955910000|2022-04-26 06:51:50|97331.3|97281.3|97348|97298|97353.3|97310.7|97318.4|97280.7|46
1650955920000|2022-04-26 06:52:00|97346.4|97296.4|97347|97297|97349.7|97299.7|97343.7|97293.7|59
1650955930000|2022-04-26 06:52:10|97347.2|97297.2|97356.3|97306.3|97359.2|97320.2|97344.4|97297|50
1650955940000|2022-04-26 06:52:20|97356.2|97306.2|97332.1|97307.1|97358.6|97312.7|97332.1|97293.6|64
1650955950000|2022-04-26 06:52:30|97332.5|97307.5|97321.4|97296.4|97355.8|97319.9|97321.4|97293.2|60
1650955960000|2022-04-26 06:52:40|97321.8|97296.8|97327.2|97302.2|97328.9|97303.9|97321.8|97296.8|51
1650955970000|2022-04-26 06:52:50|97324|97299|97363.4|97313.4|97366.3|97330.1|97321.8|97289.3|58
1650955980000|2022-04-26 06:53:00|97364.1|97314.1|97360.4|97310.4|97367|97317|97360.4|97310.4|34
1650955990000|2022-04-26 06:53:10|97360|97310|97329.1|97304.1|97360|97310.5|97325.5|97290.4|42
1650956000000|2022-04-26 06:53:20|97328.1|97303.1|97332.7|97307.7|97362.2|97316.5|97319.4|97285.4|58
1650956010000|2022-04-26 06:53:30|97331.9|97306.9|97313.6|97288.6|97336.9|97311.9|97313.6|97280.1|52
1650956020000|2022-04-26 06:53:40|97319.3|97294.3|97325|97300|97340.4|97302.3|97316.6|97280.6|61
1650956030000|2022-04-26 06:53:50|97324.9|97299.9|97334|97309|97346.3|97311|97324|97287.7|57
1650956040000|2022-04-26 06:54:00|97338.1|97313.1|97319.5|97294.5|97342|97317|97317.5|97287.5|56
1650956050000|2022-04-26 06:54:10|97319.3|97294.3|97312.2|97287.2|97325.6|97296.4|97311.8|97275.2|47
1650956060000|2022-04-26 06:54:20|97312.3|97287.3|97303.7|97278.7|97321.1|97287.3|97303.4|97271.1|52
1650956070000|2022-04-26 06:54:30|97304.2|97279.2|97295.7|97270.7|97311.2|97279.6|97294.7|97261.1|52
1650956080000|2022-04-26 06:54:40|97294.8|97269.8|97295.9|97270.9|97298.1|97273.1|97291.6|97266.6|46
1650956090000|2022-04-26 06:54:50|97297.3|97272.3|97312.3|97262.3|97312.3|97275.3|97294.1|97262.3|48
1650956100000|2022-04-26 06:55:00|97312.6|97262.6|97308.4|97283.4|97313.6|97284.8|97299.9|97262.6|61
1650956110000|2022-04-26 06:55:10|97307.8|97282.8|97301.4|97276.4|97319.6|97294.6|97301.4|97276.4|63
1650956120000|2022-04-26 06:55:20|97298.6|97273.6|97297.2|97272.2|97301.4|97276.4|97293.8|97268.8|57
1650956130000|2022-04-26 06:55:30|97297|97272|97313.4|97288.4|97313.4|97288.4|97296.7|97271.7|57
1650956140000|2022-04-26 06:55:40|97313.3|97288.3|97328|97303|97335.8|97310.8|97313.3|97288.3|59
1650956150000|2022-04-26 06:55:50|97326.4|97301.4|97326.4|97301.4|97336.7|97311.7|97318.9|97293.9|61
1650956160000|2022-04-26 06:56:00|97328.1|97303.1|97328.1|97303.1|97336.1|97311.1|97327.5|97302.5|68
1650956170000|2022-04-26 06:56:10|97328.2|97303.2|97345.8|97320.8|97347.7|97322.7|97321.7|97296.7|65
1650956180000|2022-04-26 06:56:20|97345.6|97320.6|97370.5|97345.5|97381.9|97351.4|97344|97319|65
1650956190000|2022-04-26 06:56:30|97369.9|97344.9|97433.7|97383.7|97439.6|97405.5|97369.6|97344.6|71
1650956200000|2022-04-26 06:56:40|97432|97382|97407.5|97357.5|97436.3|97386.3|97385.6|97335.6|72
1650956210000|2022-04-26 06:56:50|97408.7|97358.7|97384.2|97359.2|97410.8|97362.9|97380.2|97341.3|71
1650956220000|2022-04-26 06:57:00|97384.6|97359.6|97385.7|97360.7|97388.4|97363.4|97382.3|97357.3|55
1650956230000|2022-04-26 06:57:10|97385.5|97360.5|97381.1|97356.1|97387.5|97362.5|97378|97353|60
1650956240000|2022-04-26 06:57:20|97381.3|97356.3|97387.5|97362.5|97390.9|97365.9|97377.6|97352.6|56
1650956250000|2022-04-26 06:57:30|97388.5|97363.5|97417.2|97392.2|97439.2|97407.1|97388.5|97363.5|74
1650956260000|2022-04-26 06:57:40|97417.1|97392.1|97413|97388|97423.9|97393.2|97394|97355.3|73
1650956270000|2022-04-26 06:57:50|97413.8|97388.8|97425.5|97400.5|97436.9|97400.5|97413.6|97377|71
1650956280000|2022-04-26 06:58:00|97426.8|97401.8|97429.1|97379.1|97457.5|97410.6|97416.1|97375.9|74
1650956290000|2022-04-26 06:58:10|97429.3|97379.3|97425.8|97375.8|97438.6|97396.5|97416.4|97370.3|69
1650956300000|2022-04-26 06:58:20|97426|97376|97410.1|97360.1|97429.6|97388.1|97404|97360.1|59
1650956310000|2022-04-26 06:58:30|97410.4|97360.4|97407.7|97382.7|97419.8|97385.8|97400.8|97360.4|63
1650956320000|2022-04-26 06:58:40|97408.3|97383.3|97414.9|97389.9|97414.9|97389.9|97403.3|97378.3|63
1650956330000|2022-04-26 06:58:50|97414.7|97389.7|97423.2|97398.2|97427|97402|97411.7|97386.7|60
1650956340000|2022-04-26 06:59:00|97423.5|97398.5|97404.4|97379.4|97425.7|97400.7|97404.4|97379.4|69
1650956350000|2022-04-26 06:59:10|97405.1|97380.1|97407|97382|97416.4|97391.4|97404.4|97379.4|71
1650956360000|2022-04-26 06:59:20|97409.2|97384.2|97443.8|97418.8|97452.7|97427.7|97405.1|97380.1|62
1650956370000|2022-04-26 06:59:30|97447.9|97397.9|97402.5|97377.5|97448.4|97413.6|97400.9|97375.9|71
1650956380000|2022-04-26 06:59:40|97401.8|97376.8|97422.4|97397.4|97422.5|97397.5|97391.3|97352.9|61
1650956390000|2022-04-26 06:59:50|97422.3|97397.3|97437.7|97412.7|97442.7|97417.7|97415.6|97390.6|69
1650956400000|2022-04-26 07:00:00|97431.4|97406.4|97449.6|97424.6|97453.5|97428.5|97424.8|97399.8|74
1650956410000|2022-04-26 07:00:10|97450.1|97425.1|97437.2|97412.2|97451.3|97426.3|97436.5|97411.5|70
1650956420000|2022-04-26 07:00:20|97437|97412|97415.4|97390.4|97458.9|97423.2|97408.2|97383.2|78
1650956430000|2022-04-26 07:00:30|97415.5|97390.5|97490.4|97440.4|97490.4|97440.4|97415.5|97390.5|74
1650956440000|2022-04-26 07:00:40|97493.4|97443.4|97488.5|97438.5|97505.6|97467.3|97475.2|97431.5|69
1650956450000|2022-04-26 07:00:50|97487.7|97437.7|97509.7|97484.7|97514.1|97489.1|97484.1|97437.7|73
1650956460000|2022-04-26 07:01:00|97510.9|97485.9|97485.3|97460.3|97517.6|97487.5|97482.9|97445.2|77
1650956470000|2022-04-26 07:01:10|97484.5|97459.5|97492.1|97442.1|97510.5|97478.1|97478.1|97441.7|71
1650956480000|2022-04-26 07:01:20|97484.6|97459.6|97495.6|97470.6|97506.3|97481.3|97484.6|97459.6|70
1650956490000|2022-04-26 07:01:30|97495.1|97470.1|97535.4|97510.4|97546.6|97517.7|97495.1|97470.1|75
1650956500000|2022-04-26 07:01:40|97535.8|97510.8|97562.8|97537.8|97565.2|97540.2|97532.1|97507.1|75
1650956510000|2022-04-26 07:01:50|97563.4|97538.4|97587.1|97537.1|97602.4|97565.5|97563.4|97528.9|74
1650956520000|2022-04-26 07:02:00|97586.7|97536.7|97566|97541|97591.2|97561.3|97565.8|97535.1|75
1650956530000|2022-04-26 07:02:10|97567.4|97542.4|97551.9|97526.9|97585.9|97560.9|97551.9|97526.9|69
1650956540000|2022-04-26 07:02:20|97550.6|97525.6|97519.1|97494.1|97550.6|97525.6|97519|97494|68
1650956550000|2022-04-26 07:02:30|97516.7|97491.7|97493.3|97468.3|97521.4|97496.4|97492.9|97467.9|65
1650956560000|2022-04-26 07:02:40|97493.1|97468.1|97500.6|97475.6|97504.1|97479.1|97491.1|97466.1|67
1650956570000|2022-04-26 07:02:50|97500.7|97475.7|97512.2|97487.2|97514.3|97489.3|97487.3|97462.3|67
1650956580000|2022-04-26 07:03:00|97514.5|97489.5|97490.8|97465.8|97517.4|97492.4|97487.3|97462.3|70
1650956590000|2022-04-26 07:03:10|97492.5|97467.5|97467.5|97442.5|97495.1|97470.1|97460.4|97435.4|68
1650956600000|2022-04-26 07:03:20|97468.4|97443.4|97478.8|97453.8|97480.2|97455.2|97461.3|97436.3|63
1650956610000|2022-04-26 07:03:30|97478.4|97453.4|97448.9|97423.9|97478.4|97453.4|97448.1|97423.1|69
1650956620000|2022-04-26 07:03:40|97447.8|97422.8|97452.1|97427.1|97455.7|97430.7|97446.1|97421.1|63
1650956630000|2022-04-26 07:03:50|97451.3|97426.3|97428.1|97403.1|97456.5|97431.5|97425.7|97400.7|67
1650956640000|2022-04-26 07:04:00|97427.7|97402.7|97402.4|97377.4|97430.9|97402.7|97402|97371.7|70
1650956650000|2022-04-26 07:04:10|97401.8|97376.8|97386|97361|97423.3|97387.4|97380.5|97345.5|74
1650956660000|2022-04-26 07:04:20|97385.8|97360.8|97396.3|97346.3|97407|97370.1|97376.3|97346.3|62
1650956670000|2022-04-26 07:04:30|97379.2|97354.2|97358.5|97333.5|97384.1|97359.1|97356.6|97323|64
1650956680000|2022-04-26 07:04:40|97358.7|97333.7|97356.6|97331.6|97362.4|97337.4|97353.2|97328.2|62
1650956690000|2022-04-26 07:04:50|97356|97331|97346.2|97321.2|97360|97335|97346.2|97321.2|54
1650956700000|2022-04-26 07:05:00|97347.2|97322.2|97346.3|97321.3|97353.6|97328.6|97341.3|97316.3|56
1650956710000|2022-04-26 07:05:10|97346|97321|97341.1|97316.1|97359.9|97334.9|97339.5|97314.5|62
1650956720000|2022-04-26 07:05:20|97341.4|97316.4|97307.6|97282.6|97347.2|97317.3|97304.2|97279.2|56
1650956730000|2022-04-26 07:05:30|97308.5|97283.5|97336.4|97311.4|97341.4|97316.4|97308.3|97279|59
1650956740000|2022-04-26 07:05:40|97336.3|97311.3|97342.9|97317.9|97344|97319|97335.7|97310.7|62
1650956750000|2022-04-26 07:05:50|97343.2|97318.2|97376.3|97326.3|97391.4|97348|97343.2|97317.4|76
1650956760000|2022-04-26 07:06:00|97376.5|97326.5|97357.8|97332.8|97376.9|97341|97349.5|97310.5|72
1650956770000|2022-04-26 07:06:10|97359.7|97334.7|97375.8|97350.8|97401.4|97359.7|97353.9|97312|74
1650956780000|2022-04-26 07:06:20|97378.2|97353.2|97394.1|97369.1|97412.9|97383.1|97378.1|97342.9|73
1650956790000|2022-04-26 07:06:30|97392.4|97367.4|97424.6|97399.6|97436.4|97402|97392|97367|72
1650956800000|2022-04-26 07:06:40|97425|97400|97423.5|97398.5|97447.4|97408.8|97418.7|97382.7|72
1650956810000|2022-04-26 07:06:50|97423|97398|97428.8|97378.8|97438.6|97398|97404.3|97360.8|74
1650956820000|2022-04-26 07:07:00|97429.1|97379.1|97424.9|97374.9|97430.5|97393.3|97411.2|97364.1|65
1650956830000|2022-04-26 07:07:10|97423.7|97373.7|97386|97336|97423.7|97373.7|97386|97336|64
1650956840000|2022-04-26 07:07:20|97381.1|97331.1|97347.4|97322.4|97390.2|97340.2|97345.4|97304.7|68
1650956850000|2022-04-26 07:07:30|97345.3|97320.3|97353|97328|97353.1|97328.1|97345.3|97320.3|48
1650956860000|2022-04-26 07:07:40|97354.5|97329.5|97362.8|97312.8|97362.8|97329.5|97325.7|97300.7|62
1650956870000|2022-04-26 07:07:50|97362.5|97312.5|97346.3|97321.3|97362.5|97321.3|97329.6|97291.1|66
1650956880000|2022-04-26 07:08:00|97347.7|97322.7|97342.4|97317.4|97363.7|97324.3|97338.5|97299.2|65
1650956890000|2022-04-26 07:08:10|97342.2|97317.2|97356|97331|97382.5|97342.5|97335.3|97296.1|71
1650956900000|2022-04-26 07:08:20|97355.5|97330.5|97355.8|97330.8|97380.7|97344.2|97353.4|97317.3|63
1650956910000|2022-04-26 07:08:30|97356|97331|97349.5|97324.5|97368.4|97331.5|97348|97314.5|48
1650956920000|2022-04-26 07:08:40|97349.2|97324.2|97340.5|97315.5|97353.9|97325.1|97339.8|97302.2|54
1650956930000|2022-04-26 07:08:50|97340.4|97315.4|97359.4|97334.4|97360.9|97335.9|97340.4|97315.4|60
1650956940000|2022-04-26 07:09:00|97359.3|97334.3|97354.7|97329.7|97359.4|97334.4|97352.2|97327.2|60
1650956950000|2022-04-26 07:09:10|97353.1|97328.1|97377.3|97352.3|97377.3|97352.3|97351.8|97326.8|55
1650956960000|2022-04-26 07:09:20|97378.2|97353.2|97386.4|97361.4|97398.7|97362|97374.8|97340.7|62
1650956970000|2022-04-26 07:09:30|97386.2|97361.2|97383.4|97358.4|97387.4|97362.4|97383|97358|49
1650956980000|2022-04-26 07:09:40|97382|97357|97397.5|97372.5|97397.5|97372.5|97380.2|97355.2|52
1650956990000|2022-04-26 07:09:50|97397.3|97372.3|97432.1|97407.1|97448.1|97410.3|97396.4|97371.4|63
1650957000000|2022-04-26 07:10:00|97432.6|97407.6|97424|97399|97435.8|97407.7|97418.3|97385.8|57
1650957010000|2022-04-26 07:10:10|97425|97400|97428.1|97403.1|97429.2|97404.2|97425|97400|55
1650957020000|2022-04-26 07:10:20|97427.6|97402.6|97437.9|97412.9|97461.1|97427.4|97426.7|97397.4|64
1650957030000|2022-04-26 07:10:30|97438.4|97413.4|97436.3|97411.3|97453.5|97418.3|97436.3|97403.5|64
1650957040000|2022-04-26 07:10:40|97436.9|97411.9|97453.3|97428.3|97462.1|97429.4|97436.9|97408.5|67
1650957050000|2022-04-26 07:10:50|97452|97427|97478.8|97453.8|97493.8|97455.3|97451.8|97422.1|78
1650957060000|2022-04-26 07:11:00|97481.3|97456.3|97533.9|97483.9|97542.3|97492.3|97481.3|97449.9|74
1650957070000|2022-04-26 07:11:10|97530.1|97480.1|97504.1|97479.1|97530.1|97493.7|97502.8|97470.3|64
1650957080000|2022-04-26 07:11:20|97503.4|97478.4|97485.1|97460.1|97508.7|97480.7|97482.5|97450|67
1650957090000|2022-04-26 07:11:30|97489.1|97439.1|97481.1|97431.1|97491|97444.2|97455.3|97427.1|68
1650957100000|2022-04-26 07:11:40|97468.5|97443.5|97466.4|97416.4|97483.1|97444.3|97456.4|97410.4|64
1650957110000|2022-04-26 07:11:50|97463.3|97413.3|97451.9|97401.9|97473.2|97424.7|97447.4|97397.4|77
1650957120000|2022-04-26 07:12:00|97451.4|97401.4|97441.5|97391.5|97452.4|97407.5|97432.5|97390.1|73
1650957130000|2022-04-26 07:12:10|97440.7|97390.7|97426.1|97401.1|97455.2|97420.5|97426.1|97389.2|71
1650957140000|2022-04-26 07:12:20|97426.6|97401.6|97476.1|97426.1|97484.1|97434.1|97420.8|97389.5|73
1650957150000|2022-04-26 07:12:30|97474.8|97424.8|97469.9|97419.9|97477|97427|97469.3|97419.3|61
1650957160000|2022-04-26 07:12:40|97470.7|97420.7|97466.6|97416.6|97474.8|97432.7|97456.7|97416.4|57
1650957170000|2022-04-26 07:12:50|97467.4|97417.4|97522|97472|97524.7|97486.7|97450.9|97411.1|72
1650957180000|2022-04-26 07:13:00|97522.3|97472.3|97487.6|97462.6|97526.7|97476.7|97486.6|97450.8|55
1650957190000|2022-04-26 07:13:10|97489.5|97464.5|97511.4|97486.4|97511.4|97486.4|97487.2|97462.2|65
1650957200000|2022-04-26 07:13:20|97512.4|97487.4|97508.6|97483.6|97514.1|97489.1|97504|97479|56
1650957210000|2022-04-26 07:13:30|97508.7|97483.7|97506.1|97481.1|97511.5|97486.5|97502.6|97477.6|64
1650957220000|2022-04-26 07:13:40|97505.4|97480.4|97536.2|97511.2|97536.5|97511.5|97492.8|97467.8|68
1650957230000|2022-04-26 07:13:50|97533.2|97508.2|97545.4|97495.4|97546.3|97510.5|97525.3|97486.8|72
1650957240000|2022-04-26 07:14:00|97545.5|97495.5|97528.2|97503.2|97545.5|97507.6|97524.7|97489.8|63
1650957250000|2022-04-26 07:14:10|97527.8|97502.8|97487.3|97462.3|97530.6|97504.3|97476.6|97437.2|74
1650957260000|2022-04-26 07:14:20|97487.4|97462.4|97474.1|97449.1|97496.4|97462.4|97470.1|97442.7|60
1650957270000|2022-04-26 07:14:30|97476.9|97451.9|97487.9|97462.9|97501.6|97466.2|97471.9|97442.6|69
1650957280000|2022-04-26 07:14:40|97488|97463|97491.5|97466.5|97499.8|97474.8|97487.8|97462.8|58
1650957290000|2022-04-26 07:14:50|97491.6|97466.6|97497.8|97472.8|97511.5|97474.5|97479|97449.3|65
1650957300000|2022-04-26 07:15:00|97497.5|97472.5|97498.6|97473.6|97514.2|97481.9|97497.5|97463.9|66
1650957310000|2022-04-26 07:15:10|97498.7|97473.7|97478.1|97453.1|97502.3|97473.7|97478.1|97443.4|50
1650957320000|2022-04-26 07:15:20|97477.2|97452.2|97482.4|97457.4|97504.8|97467.5|97477.2|97448|59
1650957330000|2022-04-26 07:15:30|97482.1|97457.1|97511|97486|97518.3|97486.4|97482.1|97457.1|56
1650957340000|2022-04-26 07:15:40|97511.2|97486.2|97509.6|97484.6|97521.7|97487.7|97502.3|97470.6|62
1650957350000|2022-04-26 07:15:50|97509.7|97484.7|97529.3|97504.3|97533.3|97508.3|97509.1|97484.1|58
1650957360000|2022-04-26 07:16:00|97529.8|97504.8|97522.6|97497.6|97530.5|97505.5|97518.4|97493.4|54
1650957370000|2022-04-26 07:16:10|97526.9|97501.9|97536.5|97486.5|97537.2|97512.2|97522.7|97484.9|64
1650957380000|2022-04-26 07:16:20|97536.8|97486.8|97531.8|97506.8|97536.8|97509.3|97525.4|97486.7|62
1650957390000|2022-04-26 07:16:30|97527.6|97502.6|97533.6|97508.6|97544.1|97508.9|97523.4|97494.1|48
1650957400000|2022-04-26 07:16:40|97534.8|97509.8|97536.9|97511.9|97543.1|97518.1|97534.7|97509.7|48
1650957410000|2022-04-26 07:16:50|97537.1|97512.1|97535.5|97510.5|97538.1|97513.1|97533|97508|43
1650957420000|2022-04-26 07:17:00|97535.8|97510.8|97534.5|97509.5|97536.8|97511.8|97527.8|97502.8|55
1650957430000|2022-04-26 07:17:10|97535.2|97510.2|97535.3|97510.3|97541.1|97516.1|97533.7|97508.7|47
1650957440000|2022-04-26 07:17:20|97535.4|97510.4|97540.1|97515.1|97540.6|97515.6|97533|97508|49
1650957450000|2022-04-26 07:17:30|97537.9|97512.9|97531.3|97506.3|97540.2|97515.2|97531.3|97506.3|55
1650957460000|2022-04-26 07:17:40|97531.2|97506.2|97538|97513|97538.6|97513.6|97526.4|97501.4|59
1650957470000|2022-04-26 07:17:50|97536.6|97511.6|97570.2|97545.2|97573.3|97548.3|97536.6|97511.6|59
1650957480000|2022-04-26 07:18:00|97570|97545|97574.7|97549.7|97598.2|97562.1|97570|97545|67
1650957490000|2022-04-26 07:18:10|97574.4|97549.4|97579.2|97554.2|97580.2|97555.2|97574.1|97549.1|52
1650957500000|2022-04-26 07:18:20|97580.2|97555.2|97578.2|97553.2|97596.8|97571.8|97577.8|97552.8|63
1650957510000|2022-04-26 07:18:30|97577|97552|97581.3|97556.3|97584.5|97559.5|97565.1|97540.1|69
1650957520000|2022-04-26 07:18:40|97581.7|97556.7|97620.7|97595.7|97624.4|97599.4|97580.4|97555.4|66
1650957530000|2022-04-26 07:18:50|97618.8|97593.8|97662.3|97612.3|97665.7|97615.7|97613.3|97588.3|72
1650957540000|2022-04-26 07:19:00|97660.8|97610.8|97618.6|97568.6|97660.8|97610.8|97600|97562|77
1650957550000|2022-04-26 07:19:10|97618.3|97568.3|97634.8|97584.8|97650.2|97619|97616|97566|69
1650957560000|2022-04-26 07:19:20|97634.6|97584.6|97647.8|97597.8|97657.8|97607.8|97624.7|97574.7|72
1650957570000|2022-04-26 07:19:30|97648.2|97598.2|97689.2|97639.2|97694.3|97657|97641|97597|71
1650957580000|2022-04-26 07:19:40|97692.1|97642.1|97675|97650|97695.3|97655.7|97662.5|97614|74
1650957590000|2022-04-26 07:19:50|97674.9|97649.9|97661.9|97636.9|97701|97658.4|97661.6|97629.1|67
1650957600000|2022-04-26 07:20:00|97663|97638|97684.8|97634.8|97700.6|97661.5|97663|97629.1|67
1650957610000|2022-04-26 07:20:10|97682.7|97632.7|97697.6|97647.6|97698.2|97661.8|97680.7|97630.7|69
1650957620000|2022-04-26 07:20:20|97697.4|97647.4|97693.6|97643.6|97702.3|97652.3|97676.6|97626.6|73
1650957630000|2022-04-26 07:20:30|97692.7|97642.7|97715|97665|97716.6|97677|97689.7|97639.7|61
1650957640000|2022-04-26 07:20:40|97714|97664|97774.7|97724.7|97779|97729|97714|97664|71
1650957650000|2022-04-26 07:20:50|97775.1|97725.1|97735.6|97685.6|97775.1|97725.1|97728.1|97678.1|72
1650957660000|2022-04-26 07:21:00|97735.4|97685.4|97736.7|97686.7|97739|97689|97734.1|97684.1|65
1650957670000|2022-04-26 07:21:10|97740|97690|97739.1|97689.1|97749.3|97708|97725.1|97686.9|68
1650957680000|2022-04-26 07:21:20|97737.1|97687.1|97728.1|97678.1|97742.3|97703.6|97718.9|97677.8|73
1650957690000|2022-04-26 07:21:30|97728.4|97678.4|97696.3|97646.3|97728.4|97689.1|97683.6|97646.3|70
1650957700000|2022-04-26 07:21:40|97696.7|97646.7|97690.1|97640.1|97696.7|97647.1|97669.3|97631.9|64
1650957710000|2022-04-26 07:21:50|97684.9|97634.9|97690.2|97665.2|97705.1|97666.8|97670.3|97628.4|65
1650957720000|2022-04-26 07:22:00|97687.8|97662.8|97685.3|97635.3|97710.2|97671.5|97674.5|97635.1|69
1650957730000|2022-04-26 07:22:10|97685|97635|97689.8|97639.8|97711.5|97674.3|97674.2|97634.1|66
1650957740000|2022-04-26 07:22:20|97687.8|97637.8|97667.9|97642.9|97692.1|97650.1|97656.6|97621|70
1650957750000|2022-04-26 07:22:30|97668|97643|97657|97632|97688.1|97659.3|97656|97623.8|72
1650957760000|2022-04-26 07:22:40|97657.5|97632.5|97663.6|97638.6|97670.9|97645.9|97650|97625|62
1650957770000|2022-04-26 07:22:50|97663|97638|97684.3|97659.3|97685.9|97660.9|97660.9|97635.9|55
1650957780000|2022-04-26 07:23:00|97685.9|97660.9|97674.9|97649.9|97689.4|97662.6|97672.5|97637.3|53
1650957790000|2022-04-26 07:23:10|97674.8|97649.8|97661.5|97636.5|97684.4|97659.4|97661.5|97636.5|70
1650957800000|2022-04-26 07:23:20|97660.9|97635.9|97678.4|97653.4|97698.8|97660.9|97652.7|97627.7|72
1650957810000|2022-04-26 07:23:30|97678.5|97653.5|97667.5|97642.5|97682.3|97657.3|97664.9|97639.9|67
1650957820000|2022-04-26 07:23:40|97667.9|97642.9|97654.4|97629.4|97673.7|97648.7|97652.6|97618.6|61
1650957830000|2022-04-26 07:23:50|97655.1|97630.1|97655.4|97630.4|97658.4|97633.4|97651.8|97626.8|55
1650957840000|2022-04-26 07:24:00|97655|97630|97647.6|97622.6|97655.5|97630.5|97643.5|97618.5|67
1650957850000|2022-04-26 07:24:10|97647.8|97622.8|97657.4|97632.4|97664.3|97639.3|97647.2|97622.2|54
1650957860000|2022-04-26 07:24:20|97657.5|97632.5|97653.6|97628.6|97659.1|97634.1|97643.8|97618.8|63
1650957870000|2022-04-26 07:24:30|97653.1|97628.1|97665.1|97640.1|97666.3|97641.3|97650.8|97625.8|49
1650957880000|2022-04-26 07:24:40|97665|97640|97633|97608|97665|97640|97624.8|97599.8|56
1650957890000|2022-04-26 07:24:50|97631.6|97606.6|97616.4|97591.4|97631.6|97606.6|97613.8|97588.8|62
1650957900000|2022-04-26 07:25:00|97616.2|97591.2|97585.9|97560.9|97616.2|97591.2|97581.1|97543|67
1650957910000|2022-04-26 07:25:10|97585.3|97560.3|97573|97548|97589.9|97564.9|97572.6|97547.6|60
1650957920000|2022-04-26 07:25:20|97571.9|97546.9|97573.8|97523.8|97573.8|97548.8|97558.4|97523.8|68
1650957930000|2022-04-26 07:25:30|97573.6|97523.6|97599.4|97574.4|97599.4|97574.4|97567.5|97523.5|66
1650957940000|2022-04-26 07:25:40|97599.8|97574.8|97619.3|97594.3|97633.4|97599.3|97598.4|97571.4|73
1650957950000|2022-04-26 07:25:50|97620.2|97595.2|97634|97609|97658.1|97633.1|97619.6|97582.5|71
1650957960000|2022-04-26 07:26:00|97634.9|97609.9|97620.1|97595.1|97647.3|97610.2|97620.1|97595.1|22
1650958020000|2022-04-26 07:27:00|97564.6|97514.6|97562.4|97537.4|97571.6|97538|97553|97514.6|25
1650958030000|2022-04-26 07:27:10|97562.3|97537.3|97560.9|97535.9|97577.9|97551|97556.5|97527.9|62
1650958040000|2022-04-26 07:27:20|97560.8|97535.8|97564|97539|97564.5|97539.5|97553.4|97528.4|56
1650958050000|2022-04-26 07:27:30|97563.8|97538.8|97606.9|97556.9|97613.5|97563.5|97562.2|97537.2|66
1650958060000|2022-04-26 07:27:40|97606.7|97556.7|97592.1|97567.1|97611.7|97583.1|97590.2|97552.6|65
1650958070000|2022-04-26 07:27:50|97592.3|97567.3|97584.3|97534.3|97603.9|97567.3|97581.5|97531.5|66
1650958080000|2022-04-26 07:28:00|97585.3|97535.3|97585.5|97535.5|97601.4|97560.7|97583.1|97533.1|68
1650958090000|2022-04-26 07:28:10|97586|97536|97592.8|97567.8|97612.1|97575.5|97576.8|97526.8|69
1650958100000|2022-04-26 07:28:20|97592.7|97567.7|97603|97578|97612|97581.6|97574.5|97539|73
1650958110000|2022-04-26 07:28:30|97603.7|97578.7|97585|97560|97604.1|97578.7|97584.6|97550|47
1650958120000|2022-04-26 07:28:40|97580.5|97555.5|97571.5|97546.5|97582|97557|97552.7|97527.7|71
1650958130000|2022-04-26 07:28:50|97571.2|97546.2|97563.8|97538.8|97597.1|97561|97554.2|97529.2|63
1650958140000|2022-04-26 07:29:00|97563.4|97538.4|97566.7|97516.7|97576.9|97551.9|97558.9|97514.3|62
1650958150000|2022-04-26 07:29:10|97568.1|97518.1|97535.1|97510.1|97586|97547.7|97535.1|97496.3|71
1650958160000|2022-04-26 07:29:20|97534.9|97509.9|97546.1|97521.1|97558.7|97521.2|97534.9|97496.3|59
1650958170000|2022-04-26 07:29:30|97545.9|97520.9|97539.8|97489.8|97558.9|97521.5|97532.8|97489.3|63
1650958180000|2022-04-26 07:29:40|97539.9|97489.9|97557.5|97507.5|97570.6|97520.6|97538.1|97488.1|55
1650958190000|2022-04-26 07:29:50|97557.6|97507.6|97539.5|97514.5|97557.8|97520.1|97539.5|97502.8|53
1650958200000|2022-04-26 07:30:00|97542.1|97517.1|97567.2|97542.2|97584.4|97545.9|97541|97509.2|67
1650958210000|2022-04-26 07:30:10|97567.4|97542.4|97540.8|97515.8|97577.8|97542.9|97538.3|97513.3|53
1650958220000|2022-04-26 07:30:20|97540.4|97515.4|97565|97540|97575.3|97541|97538.9|97510.1|68
1650958230000|2022-04-26 07:30:30|97565.4|97540.4|97555|97530|97579.2|97544.9|97546|97521|64
1650958240000|2022-04-26 07:30:40|97567.7|97517.7|97514.1|97489.1|97567.7|97532.6|97513.4|97479.2|72
1650958250000|2022-04-26 07:30:50|97514.7|97489.7|97512.8|97487.8|97527.4|97490.1|97510.7|97475.4|57
1650958260000|2022-04-26 07:31:00|97512.5|97487.5|97502.2|97477.2|97513.3|97488.3|97501.9|97476.9|64
1650958270000|2022-04-26 07:31:10|97503.3|97478.3|97489.6|97464.6|97503.8|97478.8|97487.9|97462.9|66
1650958280000|2022-04-26 07:31:20|97489.5|97464.5|97488.6|97463.6|97496.2|97471.2|97486.7|97461.7|56
1650958290000|2022-04-26 07:31:30|97488.8|97463.8|97474.2|97449.2|97488.8|97463.8|97472.2|97447.2|64
1650958300000|2022-04-26 07:31:40|97473.1|97448.1|97462.2|97437.2|97474.4|97449.4|97461.8|97436.8|60
1650958310000|2022-04-26 07:31:50|97463.5|97438.5|97448.7|97423.7|97471.8|97446.8|97446.6|97409.4|52
1650958320000|2022-04-26 07:32:00|97448.8|97423.8|97432.7|97407.7|97452.8|97427.8|97423.3|97398.3|62
1650958330000|2022-04-26 07:32:10|97432.6|97407.6|97430.3|97405.3|97437.4|97412.4|97430.3|97405.3|50
1650958340000|2022-04-26 07:32:20|97429.1|97404.1|97411.2|97386.2|97429.1|97404.1|97411.2|97386.2|66
1650958350000|2022-04-26 07:32:30|97412.5|97387.5|97403.9|97378.9|97412.5|97387.5|97401.8|97376.8|60
1650958360000|2022-04-26 07:32:40|97403.3|97378.3|97405.3|97380.3|97406.7|97381.7|97396.8|97371.8|59
1650958370000|2022-04-26 07:32:50|97405.1|97380.1|97395.2|97370.2|97405.5|97380.5|97388.1|97350.1|65
1650958380000|2022-04-26 07:33:00|97397.3|97372.3|97394.8|97369.8|97422.7|97382.4|97387.2|97362.2|73
1650958390000|2022-04-26 07:33:10|97394.2|97369.2|97397.2|97372.2|97398|97373|97387.9|97362.9|57
1650958400000|2022-04-26 07:33:20|97395.9|97370.9|97392.9|97367.9|97402.2|97377.2|97392.2|97367.2|60
1650958410000|2022-04-26 07:33:30|97397.4|97372.4|97389.3|97364.3|97402.9|97377.9|97388.6|97363.6|65
1650958420000|2022-04-26 07:33:40|97389.5|97364.5|97389.8|97364.8|97393.8|97368.8|97385.6|97360.6|53
1650958430000|2022-04-26 07:33:50|97389.9|97364.9|97385.6|97360.6|97393.8|97368.8|97378.4|97353.4|54
1650958440000|2022-04-26 07:34:00|97385.7|97360.7|97384.1|97359.1|97387|97362|97381.9|97356.9|51
1650958450000|2022-04-26 07:34:10|97384.3|97359.3|97376.2|97351.2|97386.8|97361.8|97370.9|97345.9|54
1650958460000|2022-04-26 07:34:20|97375.4|97350.4|97382.1|97357.1|97391.1|97366.1|97374.1|97349.1|65
1650958470000|2022-04-26 07:34:30|97381.7|97356.7|97372.4|97347.4|97388|97363|97369.7|97344.7|60
1650958480000|2022-04-26 07:34:40|97372.6|97347.6|97358.4|97333.4|97374|97349|97358.4|97333.4|45
1650958490000|2022-04-26 07:34:50|97368|97318|97357.2|97332.2|97371.6|97346.6|97356.9|97318|71
1650958500000|2022-04-26 07:35:00|97369.7|97319.7|97395.2|97370.2|97403.7|97378.7|97363|97319.7|73
1650958510000|2022-04-26 07:35:10|97390.5|97365.5|97383.1|97358.1|97407.8|97367.8|97369.1|97337.8|73
1650958520000|2022-04-26 07:35:20|97383.8|97358.8|97341.5|97316.5|97393.1|97358.8|97340.8|97304.1|73
1650958530000|2022-04-26 07:35:30|97354.8|97304.8|97345.4|97320.4|97357.6|97322.4|97333.3|97295.3|63
1650958540000|2022-04-26 07:35:40|97345.7|97320.7|97386.4|97361.4|97390.9|97365.9|97343.4|97316.3|64
1650958550000|2022-04-26 07:35:50|97385.8|97360.8|97377.8|97327.8|97386|97361|97361|97320.3|60
1650958560000|2022-04-26 07:36:00|97378.9|97328.9|97389.1|97339.1|97398.9|97355.2|97376.6|97328.9|51
1650958570000|2022-04-26 07:36:10|97388.7|97338.7|97401.5|97351.5|97404.6|97360.7|97383|97338.5|70
1650958580000|2022-04-26 07:36:20|97403.4|97353.4|97409|97359|97429.9|97379.9|97390.4|97340.4|73
1650958590000|2022-04-26 07:36:30|97408|97358|97438.3|97388.3|97438.8|97388.8|97406.9|97356.9|66
1650958600000|2022-04-26 07:36:40|97439.7|97389.7|97471|97421|97471|97421|97439.3|97389.3|72
1650958610000|2022-04-26 07:36:50|97469.9|97419.9|97440|97390|97471.7|97431.3|97424|97382.2|72
1650958620000|2022-04-26 07:37:00|97440.3|97390.3|97388.4|97363.4|97440.3|97390.3|97387.7|97349|68
1650958630000|2022-04-26 07:37:10|97390.7|97365.7|97427.7|97402.7|97447.4|97402.7|97390.7|97350.5|74
1650958640000|2022-04-26 07:37:20|97441.7|97391.7|97417.7|97367.7|97446.2|97408.6|97402.1|97358|75
1650958650000|2022-04-26 07:37:30|97417|97367|97416.9|97366.9|97422|97386.5|97401.9|97361.3|66
1650958660000|2022-04-26 07:37:40|97416.6|97366.6|97409.7|97384.7|97424|97388.9|97403.2|97364.3|57
1650958670000|2022-04-26 07:37:50|97409.5|97384.5|97446.7|97396.7|97446.7|97401.4|97405.4|97380.4|64
1650958680000|2022-04-26 07:38:00|97451|97401|97421.9|97371.9|97451|97408.9|97410.6|97368.1|72
1650958690000|2022-04-26 07:38:10|97422.9|97372.9|97406.4|97381.4|97422.9|97382.2|97393.5|97356.3|68
1650958700000|2022-04-26 07:38:20|97405.6|97380.6|97437.3|97387.3|97457|97418.9|97404.3|97379.3|66
1650958710000|2022-04-26 07:38:30|97437.1|97387.1|97458.3|97433.3|97466.8|97433.3|97434.2|97387.1|72
1650958720000|2022-04-26 07:38:40|97457.8|97432.8|97444.9|97419.9|97469.7|97434|97441.6|97404.2|56
1650958730000|2022-04-26 07:38:50|97444.6|97419.6|97431.5|97406.5|97454|97422|97430.3|97401|58
1650958740000|2022-04-26 07:39:00|97431.4|97406.4|97439.4|97414.4|97440.8|97414.5|97419.7|97381.8|74
1650958750000|2022-04-26 07:39:10|97438.1|97413.1|97439.5|97414.5|97439.7|97414.7|97432.2|97407.2|55
1650958760000|2022-04-26 07:39:20|97439.6|97414.6|97405.1|97380.1|97447.1|97415.1|97405.1|97371.5|71
1650958770000|2022-04-26 07:39:30|97416.6|97366.6|97377.1|97352.1|97421|97371|97370.9|97335.4|70
1650958780000|2022-04-26 07:39:40|97376.7|97351.7|97388.4|97363.4|97389.5|97364.5|97376.7|97351.7|66
1650958790000|2022-04-26 07:39:50|97389|97364|97399.1|97374.1|97403.5|97378.5|97386.9|97361.9|64
1650958800000|2022-04-26 07:40:00|97399.3|97374.3|97412.7|97387.7|97415|97390|97399.3|97374.3|59
1650958810000|2022-04-26 07:40:10|97412.2|97387.2|97423.7|97398.7|97426.5|97401.5|97412.2|97387.2|66
1650958820000|2022-04-26 07:40:20|97423.9|97398.9|97422.5|97397.5|97430.5|97405.5|97415.9|97390.9|71
1650958830000|2022-04-26 07:40:30|97421.7|97396.7|97426|97376|97436.4|97396.7|97412.6|97375.7|60
1650958840000|2022-04-26 07:40:40|97413.6|97388.6|97425.9|97375.9|97428.2|97388.9|97407.2|97368.9|65
1650958850000|2022-04-26 07:40:50|97425.6|97375.6|97415.3|97390.3|97426.2|97390.3|97408.8|97369.1|59
1650958860000|2022-04-26 07:41:00|97414|97389|97413.2|97388.2|97428.2|97394.8|97412.2|97375.2|45
1650958870000|2022-04-26 07:41:10|97413.5|97388.5|97398.1|97373.1|97418.6|97388.5|97389.5|97359.2|51
1650958880000|2022-04-26 07:41:20|97397.3|97372.3|97398.6|97373.6|97413.5|97376.6|97393.3|97361.3|48
1650958890000|2022-04-26 07:41:30|97396.6|97371.6|97401|97376|97403.8|97378.8|97392.1|97367.1|61
1650958900000|2022-04-26 07:41:40|97401.2|97376.2|97411|97386|97416|97391|97401.2|97376.2|67
1650958910000|2022-04-26 07:41:50|97410.8|97385.8|97360.5|97335.5|97412|97387|97358.1|97320.6|66
1650958920000|2022-04-26 07:42:00|97360.9|97335.9|97367.5|97342.5|97379.8|97347.5|97358.4|97329.7|61
1650958930000|2022-04-26 07:42:10|97365.4|97340.4|97409.4|97359.4|97410.8|97360.8|97365.3|97333.3|72
1650958940000|2022-04-26 07:42:20|97409.6|97359.6|97423.3|97373.3|97427.2|97377.2|97395.2|97358.1|66
1650958950000|2022-04-26 07:42:30|97426|97376|97408.6|97358.6|97426.2|97376.2|97396.7|97357.3|67
1650958960000|2022-04-26 07:42:40|97410.8|97360.8|97401.8|97376.8|97415.2|97378.2|97399.2|97358.9|60
1650958970000|2022-04-26 07:42:50|97401.6|97376.6|97413.9|97388.9|97429|97391.4|97401.5|97373.5|61
1650958980000|2022-04-26 07:43:00|97427.1|97377.1|97413|97388|97430|97388|97413|97370.3|64
1650958990000|2022-04-26 07:43:10|97412.7|97387.7|97419.6|97369.6|97422.2|97387.9|97406.8|97367.2|58
1650959000000|2022-04-26 07:43:20|97419.5|97369.5|97401.1|97376.1|97422.1|97380.2|97401.1|97362.6|69
1650959010000|2022-04-26 07:43:30|97401.4|97376.4|97382.5|97357.5|97407.1|97376.5|97382.5|97345|42
1650959020000|2022-04-26 07:43:40|97378.1|97353.1|97383.6|97333.6|97387|97353.1|97361.3|97322.8|65
1650959030000|2022-04-26 07:43:50|97372.7|97347.7|97374.5|97349.5|97387|97354|97369.7|97335.4|60
1650959040000|2022-04-26 07:44:00|97373.7|97348.7|97365.6|97340.6|97388|97349.1|97365.6|97331.4|66
1650959050000|2022-04-26 07:44:10|97365.2|97340.2|97382.1|97332.1|97382.1|97343.6|97365|97324.9|58
1650959060000|2022-04-26 07:44:20|97382|97332|97383.4|97333.4|97388.3|97343.6|97367.8|97329|53
1650959070000|2022-04-26 07:44:30|97383.6|97333.6|97385|97335|97385.6|97335.6|97379.1|97329.1|54
1650959080000|2022-04-26 07:44:40|97385.2|97335.2|97398.1|97348.1|97400.6|97355.1|97369.5|97333.1|66
1650959090000|2022-04-26 07:44:50|97394.2|97344.2|97403.6|97353.6|97411.3|97368.8|97391.5|97343.1|74
1650959100000|2022-04-26 07:45:00|97403.7|97353.7|97393|97343|97407.6|97357.6|97392.9|97342.9|75
1650959110000|2022-04-26 07:45:10|97382.2|97357.2|97394.1|97369.1|97402.6|97370|97373|97335.7|69
1650959120000|2022-04-26 07:45:20|97393.4|97368.4|97423.8|97373.8|97423.8|97373.8|97392.6|97356.8|56
1650959130000|2022-04-26 07:45:30|97415.3|97390.3|97432.5|97407.5|97451.5|97415.6|97414.2|97377.3|64
1650959140000|2022-04-26 07:45:40|97432|97407|97416.4|97391.4|97434.5|97409.2|97415.3|97376.1|58
1650959150000|2022-04-26 07:45:50|97415.8|97390.8|97406.1|97381.1|97419.2|97392.4|97404.6|97367.2|58
1650959160000|2022-04-26 07:46:00|97406|97381|97410.6|97385.6|97410.7|97385.7|97403.7|97378.7|47
1650959170000|2022-04-26 07:46:10|97411.3|97386.3|97381.8|97331.8|97431.6|97398.9|97367.8|97331.7|73
1650959180000|2022-04-26 07:46:20|97379.7|97329.7|97376.6|97326.6|97384|97334.6|97359.6|97313.4|78
1650959190000|2022-04-26 07:46:30|97379.4|97329.4|97369.8|97319.8|97381.6|97331.6|97346.1|97306.7|74
1650959200000|2022-04-26 07:46:40|97369|97319|97350.8|97300.8|97369|97325.8|97345.7|97295.7|70
1650959210000|2022-04-26 07:46:50|97354.4|97304.4|97347.3|97297.3|97358.2|97316|97324.3|97287.8|71
1650959220000|2022-04-26 07:47:00|97346.6|97296.6|97307.9|97257.9|97346.6|97310.4|97288.8|97255.8|70
1650959230000|2022-04-26 07:47:10|97308.1|97258.1|97315.5|97290.5|97324.1|97291.6|97307.3|97257.3|62
1650959240000|2022-04-26 07:47:20|97315.3|97290.3|97302.6|97277.6|97316.4|97291.4|97301.3|97276.3|47
1650959250000|2022-04-26 07:47:30|97302.2|97277.2|97295|97270|97307.6|97278.1|97290.9|97257.2|45
1650959260000|2022-04-26 07:47:40|97296.9|97271.9|97302.9|97277.9|97315.7|97279.6|97290.7|97251.9|51
1650959270000|2022-04-26 07:47:50|97301.4|97276.4|97307.5|97257.5|97315|97278|97292.9|97250.7|63
1650959280000|2022-04-26 07:48:00|97307.7|97257.7|97314.2|97264.2|97314.2|97272.1|97296.5|97256.9|53
1650959290000|2022-04-26 07:48:10|97315.4|97265.4|97314.7|97264.7|97317.4|97278|97298.5|97261.2|47
1650959300000|2022-04-26 07:48:20|97302.3|97277.3|97299.3|97274.3|97302.9|97277.9|97299.3|97274.3|27
1650959310000|2022-04-26 07:48:30|97299.6|97274.6|97307.3|97282.3|97322|97284.7|97298.3|97259.9|57
1650959320000|2022-04-26 07:48:40|97307.4|97282.4|97303.4|97278.4|97319.9|97282.4|97303.4|97264.9|43
1650959330000|2022-04-26 07:48:50|97303.6|97278.6|97314.1|97264.1|97316.5|97278.6|97296.2|97264.1|60
1650959340000|2022-04-26 07:49:00|97314.8|97264.8|97307.1|97257.1|97326.8|97285.8|97296.6|97254.6|68
1650959350000|2022-04-26 07:49:10|97306.5|97256.5|97316.1|97266.1|97317.7|97267.7|97306.3|97256.3|53
1650959360000|2022-04-26 07:49:20|97316.5|97266.5|97297.3|97247.3|97323.2|97277.6|97297.3|97247.3|67
1650959370000|2022-04-26 07:49:30|97298|97248|97295.1|97245.1|97300|97262.4|97285|97238.5|55
1650959380000|2022-04-26 07:49:40|97295|97245|97285.7|97235.7|97295.2|97245.2|97282.8|97232.8|49
1650959390000|2022-04-26 07:49:50|97286|97236|97285.1|97235.1|97287.2|97237.2|97283.9|97233.9|49
1650959400000|2022-04-26 07:50:00|97286.1|97236.1|97279.3|97229.3|97287.3|97245.1|97269.9|97229.3|59
1650959410000|2022-04-26 07:50:10|97279.2|97229.2|97253.3|97228.3|97279.2|97239.3|97250.7|97221.9|53
1650959420000|2022-04-26 07:50:20|97255.1|97230.1|97256.6|97231.6|97257.1|97232.1|97249.3|97224.3|59
1650959430000|2022-04-26 07:50:30|97257|97232|97252|97227|97258.5|97233.5|97249.8|97224.8|50
1650959440000|2022-04-26 07:50:40|97252.6|97227.6|97250.7|97225.7|97252.7|97227.7|97245.8|97220.8|44
1650959450000|2022-04-26 07:50:50|97251.6|97226.6|97251.6|97226.6|97252.4|97227.4|97248.3|97223.3|49
1650959460000|2022-04-26 07:51:00|97251.5|97226.5|97244.2|97219.2|97251.9|97226.9|97243.6|97218.6|43
1650959470000|2022-04-26 07:51:10|97244.1|97219.1|97247.4|97222.4|97252.1|97227.1|97244|97219|40
1650959480000|2022-04-26 07:51:20|97247.1|97222.1|97250.4|97225.4|97252.1|97227.1|97243.8|97218.8|42
1650959490000|2022-04-26 07:51:30|97249.9|97224.9|97251.9|97226.9|97258.3|97233.3|97248.4|97223.4|49
1650959500000|2022-04-26 07:51:40|97252.6|97227.6|97244|97219|97253.3|97228.3|97243.4|97218.4|51
1650959510000|2022-04-26 07:51:50|97245.1|97220.1|97248.7|97223.7|97249.6|97224.6|97242.9|97217.9|50
1650959520000|2022-04-26 07:52:00|97246.5|97221.5|97236.5|97211.5|97248.4|97223.4|97235.7|97210.7|51
1650959530000|2022-04-26 07:52:10|97236.8|97211.8|97236.3|97211.3|97240.6|97215.6|97234.3|97209.3|57
1650959540000|2022-04-26 07:52:20|97236.4|97211.4|97234.9|97209.9|97236.5|97211.5|97229.7|97204.7|45
1650959550000|2022-04-26 07:52:30|97236.6|97211.6|97240.4|97215.4|97245.5|97220.5|97234.1|97209.1|60
1650959560000|2022-04-26 07:52:40|97240.5|97215.5|97244|97219|97244.6|97219.6|97236.4|97211.4|39
1650959570000|2022-04-26 07:52:50|97244.2|97219.2|97238.7|97213.7|97244.2|97219.2|97238.5|97213.5|46
1650959580000|2022-04-26 07:53:00|97238.4|97213.4|97234.4|97209.4|97238.4|97213.4|97231.8|97206.8|47
1650959590000|2022-04-26 07:53:10|97234.7|97209.7|97235|97210|97239|97214|97233.5|97208.5|55
1650959600000|2022-04-26 07:53:20|97235.2|97210.2|97236.5|97211.5|97236.8|97211.8|97235.2|97210.2|32
1650959610000|2022-04-26 07:53:30|97236.4|97211.4|97235.2|97210.2|97237.8|97212.8|97234.2|97209.2|35
1650959620000|2022-04-26 07:53:40|97234.8|97209.8|97221.6|97196.6|97235.4|97210.4|97211.9|97186.9|51
1650959630000|2022-04-26 07:53:50|97222.8|97197.8|97232|97207|97237.5|97212.5|97222.8|97197.8|57
1650959640000|2022-04-26 07:54:00|97232.2|97207.2|97234.1|97209.1|97234.1|97209.1|97224.2|97199.2|42
1650959650000|2022-04-26 07:54:10|97234.2|97209.2|97249.9|97224.9|97255.8|97230.8|97232.6|97207.6|53
1650959660000|2022-04-26 07:54:20|97250.1|97225.1|97223.6|97198.6|97250.9|97225.9|97222.1|97197.1|60
1650959670000|2022-04-26 07:54:30|97223.8|97198.8|97237.1|97212.1|97239.6|97214.6|97222.7|97197.7|59
1650959680000|2022-04-26 07:54:40|97237|97212|97234.8|97209.8|97238.5|97213.5|97232.3|97207.3|49
1650959690000|2022-04-26 07:54:50|97234.4|97209.4|97234.1|97209.1|97235|97210|97233.5|97208.5|34
1650959700000|2022-04-26 07:55:00|97234|97209|97234.3|97209.3|97238.8|97213.8|97233.3|97208.3|48
1650959710000|2022-04-26 07:55:10|97236.5|97211.5|97229.6|97204.6|97238.6|97213.6|97229.6|97204.6|54
1650959720000|2022-04-26 07:55:20|97229.7|97204.7|97230.9|97205.9|97231.5|97206.5|97229.7|97204.7|32
1650959730000|2022-04-26 07:55:30|97231.2|97206.2|97223.3|97198.3|97231.6|97206.6|97221.2|97196.2|38
1650959740000|2022-04-26 07:55:40|97222.5|97197.5|97228.2|97203.2|97233.5|97208.5|97220.3|97195.3|58
1650959750000|2022-04-26 07:55:50|97228|97203|97248.3|97223.3|97250.4|97225.4|97226.5|97201.5|65
1650959760000|2022-04-26 07:56:00|97246.6|97221.6|97232.8|97207.8|97246.6|97221.6|97226.2|97201.2|60
1650959770000|2022-04-26 07:56:10|97232.2|97207.2|97238.4|97213.4|97238.7|97213.7|97202.6|97173.1|71
1650959780000|2022-04-26 07:56:20|97238|97213|97247.2|97222.2|97249.1|97224.1|97237.5|97212.5|56
1650959790000|2022-04-26 07:56:30|97247.5|97222.5|97259.3|97234.3|97259.4|97234.4|97247.5|97222.5|48
1650959800000|2022-04-26 07:56:40|97258.9|97233.9|97273.9|97248.9|97280.3|97255.3|97256.9|97231.9|59
1650959810000|2022-04-26 07:56:50|97275.5|97250.5|97290.1|97265.1|97291.1|97266.1|97272.7|97247.7|57
1650959820000|2022-04-26 07:57:00|97302|97277|97292.5|97267.5|97307.6|97282.6|97281.4|97256.4|74
1650959830000|2022-04-26 07:57:10|97296.3|97271.3|97294.5|97269.5|97297.3|97272.3|97291.3|97266.3|58
1650959840000|2022-04-26 07:57:20|97294.3|97269.3|97293.6|97268.6|97300.3|97275.3|97292.2|97267.2|59
1650959850000|2022-04-26 07:57:30|97294.2|97269.2|97288.9|97263.9|97294.2|97269.2|97286.4|97261.4|48
1650959860000|2022-04-26 07:57:40|97287.8|97262.8|97287.7|97262.7|97291.9|97266.9|97285|97260|51
1650959870000|2022-04-26 07:57:50|97287.1|97262.1|97287.3|97262.3|97302.5|97266.5|97285.3|97251.3|54
1650959880000|2022-04-26 07:58:00|97287.4|97262.4|97277.4|97252.4|97288.8|97263.8|97274|97249|62
1650959890000|2022-04-26 07:58:10|97278.4|97253.4|97296.9|97271.9|97296.9|97271.9|97276|97251|47
1650959900000|2022-04-26 07:58:20|97301.2|97276.2|97289.8|97264.8|97305.8|97280.8|97280.6|97255.6|72
1650959910000|2022-04-26 07:58:30|97289.6|97264.6|97285.9|97260.9|97291.9|97266.9|97282.3|97257.3|54
1650959920000|2022-04-26 07:58:40|97285.8|97260.8|97297.7|97272.7|97297.7|97272.7|97285.5|97260.5|54
1650959930000|2022-04-26 07:58:50|97297.3|97272.3|97309.4|97284.4|97321.7|97284.9|97294.2|97269.2|61
1650959940000|2022-04-26 07:59:00|97308.2|97283.2|97313.2|97288.2|97325.1|97292.8|97307.8|97268.9|69
1650959950000|2022-04-26 07:59:10|97315.8|97290.8|97324.3|97274.3|97333.1|97294.6|97313.3|97274.3|68
1650959960000|2022-04-26 07:59:20|97324.5|97274.5|97331.7|97281.7|97332.1|97291.1|97311.7|97273|65
1650959970000|2022-04-26 07:59:30|97332.9|97282.9|97340.9|97290.9|97348.3|97298.3|97330.2|97280.2|70
1650959980000|2022-04-26 07:59:40|97340.3|97290.3|97344.2|97294.2|97346.8|97296.8|97338.8|97288.8|65
1650959990000|2022-04-26 07:59:50|97343.7|97293.7|97326.9|97301.9|97344.2|97304.2|97321.3|97282.7|67
1650960000000|2022-04-26 08:00:00|97325.1|97300.1|97308.5|97283.5|97340.1|97301.8|97308.5|97273.6|75
1650960010000|2022-04-26 08:00:10|97310|97285|97310.4|97260.4|97334.1|97288.5|97307.9|97258.5|74
1650960020000|2022-04-26 08:00:20|97297.8|97272.8|97334.5|97284.5|97335.5|97295.7|97295.1|97258.2|73
1650960030000|2022-04-26 08:00:30|97333.1|97283.1|97323.7|97273.7|97341.3|97303.1|97311.1|97272.7|69
1650960040000|2022-04-26 08:00:40|97325.1|97275.1|97334.8|97284.8|97334.8|97297.9|97312.5|97268.9|74
1650960050000|2022-04-26 08:00:50|97332|97282|97345.5|97295.5|97346.3|97311.8|97315.5|97282|68
1650960060000|2022-04-26 08:01:00|97343.9|97293.9|97310.8|97260.8|97343.9|97297.8|97298.5|97258.8|69
1650960070000|2022-04-26 08:01:10|97304.4|97254.4|97298.3|97248.3|97315.6|97278.2|97290.3|97247.1|68
1650960080000|2022-04-26 08:01:20|97298.1|97248.1|97310.4|97285.4|97326.6|97285.5|97291.7|97247.4|65
1650960090000|2022-04-26 08:01:30|97310.6|97285.6|97313.9|97288.9|97324.7|97289.6|97299.2|97265.6|69
1650960100000|2022-04-26 08:01:40|97312|97287|97322.6|97297.6|97329.7|97298.9|97311|97273.3|57
1650960110000|2022-04-26 08:01:50|97323.3|97298.3|97297.9|97272.9|97325.6|97298.5|97297.3|97261.7|60
1650960120000|2022-04-26 08:02:00|97297|97272|97311.8|97261.8|97318.8|97286.1|97295|97255.9|77
1650960130000|2022-04-26 08:02:10|97311.5|97261.5|97284.1|97259.1|97311.5|97272.3|97283.2|97247.6|72
1650960140000|2022-04-26 08:02:20|97284.4|97259.4|97290.5|97265.5|97305.5|97266.2|97280.6|97243.7|70
1650960150000|2022-04-26 08:02:30|97290.3|97265.3|97293.7|97268.7|97311.5|97279.9|97286.5|97252.8|67
1650960160000|2022-04-26 08:02:40|97292.7|97267.7|97289.3|97264.3|97305.3|97273.3|97289.3|97255.1|61
1650960170000|2022-04-26 08:02:50|97287.7|97262.7|97286.8|97261.8|97288.6|97263.6|97280.5|97255.5|56
1650960180000|2022-04-26 08:03:00|97286.6|97261.6|97289.7|97264.7|97293|97268|97285.5|97260.5|56
1650960190000|2022-04-26 08:03:10|97289.6|97264.6|97302|97277|97302|97277|97283.1|97258.1|72
1650960200000|2022-04-26 08:03:20|97303.7|97278.7|97306.2|97281.2|97317.1|97281.5|97294.3|97265.4|66
1650960210000|2022-04-26 08:03:30|97306.1|97281.1|97311.6|97286.6|97319.4|97291.8|97304.8|97269.4|64
1650960220000|2022-04-26 08:03:40|97310.7|97285.7|97350.9|97300.9|97361|97311|97309.3|97284.3|73
1650960230000|2022-04-26 08:03:50|97351.2|97301.2|97322.3|97297.3|97351.2|97301.6|97307.9|97276.9|72
1650960240000|2022-04-26 08:04:00|97321.7|97296.7|97329.2|97304.2|97341.7|97311.1|97314.8|97280.9|75
1650960250000|2022-04-26 08:04:10|97328.2|97303.2|97327.4|97302.4|97332.8|97307.8|97325.7|97300.7|64
1650960260000|2022-04-26 08:04:20|97326|97301|97333.7|97308.7|97336|97311|97322.7|97297.7|71
1650960270000|2022-04-26 08:04:30|97334.1|97309.1|97350|97325|97365.8|97327|97331|97301|77
1650960280000|2022-04-26 08:04:40|97349|97324|97353|97303|97363.1|97328.6|97348|97302.6|67
1650960290000|2022-04-26 08:04:50|97355.1|97305.1|97322.6|97297.6|97356.5|97315.7|97321.9|97281.8|75
1650960300000|2022-04-26 08:05:00|97323.6|97298.6|97334.1|97284.1|97340.1|97298.6|97313|97275.3|75
1650960310000|2022-04-26 08:05:10|97334.5|97284.5|97327.6|97302.6|97360.4|97310.4|97326|97282.3|78
1650960320000|2022-04-26 08:05:20|97326.7|97301.7|97307|97282|97352|97308.9|97302.9|97265.8|73
1650960330000|2022-04-26 08:05:30|97306.9|97281.9|97294.4|97269.4|97321.1|97287|97293.1|97257|70
1650960340000|2022-04-26 08:05:40|97294.3|97269.3|97277.6|97252.6|97299.7|97269.3|97277.4|97245.2|64
1650960350000|2022-04-26 08:05:50|97277.5|97252.5|97272.4|97247.4|97277.5|97252.5|97264.8|97239.8|63
1650960360000|2022-04-26 08:06:00|97272.1|97247.1|97256.3|97231.3|97278.9|97253.9|97256.2|97231.2|61
1650960370000|2022-04-26 08:06:10|97256.2|97231.2|97241|97216|97257.3|97232.3|97239.9|97214.9|75
1650960380000|2022-04-26 08:06:20|97241.2|97216.2|97237.4|97212.4|97244.3|97216.9|97232|97194|61
1650960390000|2022-04-26 08:06:30|97237.1|97212.1|97219.2|97169.2|97241.1|97216.1|97201.6|97151.6|69
1650960400000|2022-04-26 08:06:40|97221.1|97171.1|97228.6|97178.6|97231.1|97192.9|97211.5|97170.6|60
1650960410000|2022-04-26 08:06:50|97227.5|97177.5|97239|97189|97240.4|97203.6|97227.2|97177.2|57
1650960420000|2022-04-26 08:07:00|97239.2|97189.2|97240.7|97190.7|97240.7|97200.8|97219.8|97182.1|59
1650960430000|2022-04-26 08:07:10|97240.2|97190.2|97237.9|97187.9|97245.8|97206.9|97229.1|97186.2|60
1650960440000|2022-04-26 08:07:20|97237.7|97187.7|97261|97211|97262.9|97218.8|97231.8|97187.7|61
1650960450000|2022-04-26 08:07:30|97261.1|97211.1|97229.3|97204.3|97261.1|97211.1|97226.6|97191.2|65
1650960460000|2022-04-26 08:07:40|97229.7|97204.7|97240.4|97215.4|97252.3|97215.4|97229.1|97196.8|52
1650960470000|2022-04-26 08:07:50|97240.6|97215.6|97228.4|97203.4|97251.4|97215.6|97227.9|97189.4|55
1650960480000|2022-04-26 08:08:00|97228.7|97203.7|97246.3|97196.3|97246.9|97210.6|97228.4|97196.1|45
1650960490000|2022-04-26 08:08:10|97233.8|97208.8|97241.9|97216.9|97259.8|97217.2|97233.8|97203.6|54
1650960500000|2022-04-26 08:08:20|97241.8|97216.8|97237|97212|97261.1|97224.3|97236.9|97200.3|47
1650960510000|2022-04-26 08:08:30|97237.2|97212.2|97241.6|97191.6|97251.1|97213.4|97229.9|97191.6|69
1650960520000|2022-04-26 08:08:40|97241.4|97191.4|97212.1|97187.1|97242|97205|97209.3|97172.5|68
1650960530000|2022-04-26 08:08:50|97211.8|97186.8|97216.7|97191.7|97216.8|97191.8|97211.8|97186.8|44
1650960540000|2022-04-26 08:09:00|97216.4|97191.4|97210.4|97185.4|97221.8|97192.7|97200.2|97164.9|60
1650960550000|2022-04-26 08:09:10|97211.3|97186.3|97217.7|97192.7|97222|97197|97211.1|97186.1|54
1650960560000|2022-04-26 08:09:20|97217.9|97192.9|97221.5|97196.5|97224.8|97199.8|97217.1|97192.1|56
1650960570000|2022-04-26 08:09:30|97221.4|97196.4|97222.3|97197.3|97224.4|97199.4|97220.9|97195.9|41
1650960580000|2022-04-26 08:09:40|97222.1|97197.1|97239.3|97214.3|97244.1|97219.1|97216.6|97191.6|64
1650960590000|2022-04-26 08:09:50|97239.1|97214.1|97245.8|97220.8|97246.7|97221.7|97237.8|97212.8|50
1650960600000|2022-04-26 08:10:00|97246.8|97221.8|97252.7|97227.7|97257.9|97232.9|97245.8|97220.8|63
1650960610000|2022-04-26 08:10:10|97252.4|97227.4|97233.5|97208.5|97252.5|97227.5|97224.9|97187.9|62
1650960620000|2022-04-26 08:10:20|97234.7|97209.7|97226.1|97201.1|97235.8|97210.8|97225.2|97200.2|50
1650960630000|2022-04-26 08:10:30|97225.7|97200.7|97229.7|97204.7|97232.1|97207.1|97217|97192|57
1650960640000|2022-04-26 08:10:40|97230|97205|97231.2|97206.2|97238.4|97213.4|97227|97202|73
1650960650000|2022-04-26 08:10:50|97231.4|97206.4|97234.7|97209.7|97237.5|97212.5|97230.7|97205.7|53
1650960660000|2022-04-26 08:11:00|97233.6|97208.6|97246.4|97221.4|97248.9|97223.9|97231.4|97206.4|61
1650960670000|2022-04-26 08:11:10|97246.9|97221.9|97215.6|97190.6|97252.7|97222.4|97209.3|97178.6|66
1650960680000|2022-04-26 08:11:20|97216.4|97191.4|97195.2|97170.2|97216.7|97191.7|97194.8|97169.8|57
1650960690000|2022-04-26 08:11:30|97195.8|97170.8|97180.7|97155.7|97202.2|97174.4|97178.7|97152.2|56
1650960700000|2022-04-26 08:11:40|97178.2|97153.2|97190.5|97165.5|97208.8|97172.3|97178.2|97153.2|62
1650960710000|2022-04-26 08:11:50|97192.3|97167.3|97193.2|97168.2|97195.3|97170.3|97192.3|97167.3|48
1650960720000|2022-04-26 08:12:00|97195.1|97170.1|97210.1|97185.1|97211.1|97186.1|97195.1|97170.1|67
1650960730000|2022-04-26 08:12:10|97208.9|97183.9|97209.7|97184.7|97219.7|97185.2|97203.4|97169.3|54
1650960740000|2022-04-26 08:12:20|97210.1|97185.1|97197.5|97172.5|97210.9|97185.9|97197.5|97172.5|46
1650960750000|2022-04-26 08:12:30|97197|97172|97206.9|97181.9|97215.4|97190.4|97196.6|97171.6|59
1650960760000|2022-04-26 08:12:40|97206.8|97181.8|97166.2|97141.2|97207.2|97182.2|97166.2|97141.2|66
1650960770000|2022-04-26 08:12:50|97166.3|97141.3|97180.4|97130.4|97180.4|97147|97160|97130.4|59
1650960780000|2022-04-26 08:13:00|97185.2|97135.2|97174.4|97149.4|97188.6|97155.1|97172|97133.3|59
1650960790000|2022-04-26 08:13:10|97175|97150|97173.6|97148.6|97177.2|97152.2|97173.4|97148.4|36
1650960800000|2022-04-26 08:13:20|97173.8|97148.8|97173.7|97148.7|97175.2|97150.2|97169.1|97144.1|54
1650960810000|2022-04-26 08:13:30|97173.9|97148.9|97216|97191|97230.3|97191.9|97172.9|97147.9|68
1650960820000|2022-04-26 08:13:40|97215.4|97190.4|97200.3|97175.3|97216.5|97191.5|97200.1|97175.1|58
1650960830000|2022-04-26 08:13:50|97199.9|97174.9|97210.5|97160.5|97223.8|97186.2|97191.1|97160.5|66
1650960840000|2022-04-26 08:14:00|97210.8|97160.8|97205|97180|97220.7|97189.2|97198|97159.6|66
1650960850000|2022-04-26 08:14:10|97205.1|97180.1|97214|97189|97222.6|97190.9|97197.3|97172.3|64
1650960860000|2022-04-26 08:14:20|97214.5|97189.5|97217.3|97192.3|97228.3|97193.4|97210.9|97176.8|72
1650960870000|2022-04-26 08:14:30|97217.4|97192.4|97249.7|97199.7|97253.4|97224.7|97215.7|97190.7|65
1650960880000|2022-04-26 08:14:40|97249.1|97199.1|97224|97174|97252.3|97210.3|97220.7|97172.4|63
1650960890000|2022-04-26 08:14:50|97223.2|97173.2|97217.4|97192.4|97229.6|97196.4|97216.9|97171.3|51
1650960900000|2022-04-26 08:15:00|97217.6|97192.6|97227.8|97202.8|97243.1|97204|97216.2|97182.8|62
1650960910000|2022-04-26 08:15:10|97227.2|97202.2|97212.3|97187.3|97243.5|97206.5|97208.5|97176.9|63
1650960920000|2022-04-26 08:15:20|97213.9|97188.9|97216.8|97191.8|97221.3|97196.3|97212.9|97187.9|48
1650960930000|2022-04-26 08:15:30|97214.9|97189.9|97219.3|97194.3|97224.5|97199.5|97212.2|97187.2|58
1650960940000|2022-04-26 08:15:40|97219.7|97194.7|97222.9|97172.9|97236.6|97202.4|97210.5|97172.9|68
1650960950000|2022-04-26 08:15:50|97222.7|97172.7|97192.7|97167.7|97223|97184.9|97189.8|97164.8|64
1650960960000|2022-04-26 08:16:00|97193.1|97168.1|97188|97163|97203.3|97168.1|97182.6|97146|66
1650960970000|2022-04-26 08:16:10|97188.1|97163.1|97208.3|97158.3|97209.9|97174.2|97188.1|97156|57
1650960980000|2022-04-26 08:16:20|97208.4|97158.4|97201.8|97176.8|97217.3|97178.6|97195.7|97158.4|69
1650960990000|2022-04-26 08:16:30|97202.2|97177.2|97201.7|97176.7|97212.8|97178.9|97200.4|97162|55
1650961000000|2022-04-26 08:16:40|97202.7|97177.7|97200.2|97175.2|97213.2|97178.1|97199.3|97162.1|41
1650961010000|2022-04-26 08:16:50|97201.6|97176.6|97199|97174|97210.7|97180.1|97195.9|97160.4|53
1650961020000|2022-04-26 08:17:00|97203.7|97178.7|97226.4|97201.4|97229.2|97204.2|97203.7|97178.7|52
1650961030000|2022-04-26 08:17:10|97227.1|97202.1|97235.4|97210.4|97250.5|97212.2|97226.8|97198.5|53
1650961040000|2022-04-26 08:17:20|97233.5|97208.5|97247.3|97222.3|97256.6|97223.6|97230.6|97194.6|59
1650961050000|2022-04-26 08:17:30|97247.1|97222.1|97256.3|97231.3|97266.1|97239.5|97246.8|97215.8|58
1650961060000|2022-04-26 08:17:40|97255.3|97230.3|97236.9|97211.9|97270.2|97231.6|97236.2|97211.2|52
1650961070000|2022-04-26 08:17:50|97237.1|97212.1|97244.3|97219.3|97244.5|97219.5|97233|97208|53
1650961080000|2022-04-26 08:18:00|97244.2|97219.2|97227.3|97202.3|97245.7|97220.7|97226.6|97192.5|59
1650961090000|2022-04-26 08:18:10|97227.9|97202.9|97212.4|97187.4|97227.9|97202.9|97205.4|97176.5|66
1650961100000|2022-04-26 08:18:20|97213.2|97188.2|97201|97176|97215.1|97190.1|97198|97173|59
1650961110000|2022-04-26 08:18:30|97200.9|97175.9|97209|97184|97213.1|97187.3|97193|97163.1|59
1650961120000|2022-04-26 08:18:40|97209.2|97184.2|97205.7|97180.7|97210.2|97185.2|97198.9|97173.9|59
1650961130000|2022-04-26 08:18:50|97205.8|97180.8|97192|97167|97205.8|97180.8|97189.4|97155.5|61
1650961140000|2022-04-26 08:19:00|97191.9|97166.9|97203.6|97178.6|97204.3|97179.3|97188.9|97163.9|59
1650961150000|2022-04-26 08:19:10|97203.5|97178.5|97229.2|97179.2|97230.6|97191.3|97191.4|97152.4|64
1650961160000|2022-04-26 08:19:20|97213.9|97188.9|97203.8|97178.8|97228.1|97191.8|97201.8|97176.8|57
1650961170000|2022-04-26 08:19:30|97203.9|97178.9|97197|97147|97219.3|97178.9|97183.6|97147|66
1650961180000|2022-04-26 08:19:40|97196.5|97146.5|97181.7|97156.7|97197.4|97159.7|97180.6|97146.5|56
1650961190000|2022-04-26 08:19:50|97181.8|97156.8|97214.8|97164.8|97217|97177.9|97180.7|97155.7|66
1650961200000|2022-04-26 08:20:00|97214.9|97164.9|97167|97117|97217|97174.2|97167|97117|65
1650961210000|2022-04-26 08:20:10|97167.2|97117.2|97139|97114|97167.3|97125.6|97137.4|97100.5|61
1650961220000|2022-04-26 08:20:20|97138.3|97113.3|97157.3|97132.3|97174.5|97138.6|97132.3|97092.8|60
1650961230000|2022-04-26 08:20:30|97158.1|97133.1|97151.3|97126.3|97171.2|97134.9|97151.1|97120.2|59
1650961240000|2022-04-26 08:20:40|97151.4|97126.4|97148.7|97123.7|97152.1|97127.1|97147.9|97122.9|37
1650961250000|2022-04-26 08:20:50|97148.2|97123.2|97147|97122|97151.7|97126.7|97146.2|97121.2|43
1650961260000|2022-04-26 08:21:00|97146.6|97121.6|97137|97112|97148.6|97123.6|97136.2|97111.2|43
1650961270000|2022-04-26 08:21:10|97136.9|97111.9|97107.1|97082.1|97140|97115|97106.5|97070.3|54
1650961280000|2022-04-26 08:21:20|97107.6|97082.6|97125.3|97100.3|97141.9|97116.9|97107.5|97081.4|57
1650961290000|2022-04-26 08:21:30|97125.1|97100.1|97128.7|97103.7|97131.4|97106.4|97125.1|97100.1|54
1650961300000|2022-04-26 08:21:40|97128.8|97103.8|97143.7|97118.7|97143.9|97118.9|97128.7|97103.7|59
1650961310000|2022-04-26 08:21:50|97143.8|97118.8|97139.1|97114.1|97143.8|97118.8|97132|97107|58
1650961320000|2022-04-26 08:22:00|97140|97115|97147|97122|97148.1|97123.1|97136.2|97111.2|61
1650961330000|2022-04-26 08:22:10|97146.9|97121.9|97166.4|97141.4|97179.7|97143.6|97146.8|97121.8|50
1650961340000|2022-04-26 08:22:20|97167.6|97142.6|97153.6|97128.6|97174.7|97149.7|97152.2|97127.2|69
1650961350000|2022-04-26 08:22:30|97152.7|97127.7|97158.4|97133.4|97171.5|97146.5|97151.3|97126.3|71
1650961360000|2022-04-26 08:22:40|97158|97133|97175.4|97150.4|97185.2|97150.4|97149.2|97124.2|65
1650961370000|2022-04-26 08:22:50|97172.8|97147.8|97173.5|97148.5|97181.7|97149.3|97150.4|97122.9|70
1650961380000|2022-04-26 08:23:00|97173.4|97148.4|97185.2|97160.2|97203.4|97163.7|97173.4|97143.9|69
1650961390000|2022-04-26 08:23:10|97185.7|97160.7|97182.4|97157.4|97192.5|97160.7|97180.1|97141.9|49
1650961400000|2022-04-26 08:23:20|97181.2|97156.2|97190.3|97165.3|97193.6|97168.6|97179.8|97154.8|46
1650961410000|2022-04-26 08:23:30|97189.4|97164.4|97177.1|97152.1|97199|97168.8|97165.7|97129.7|58
1650961420000|2022-04-26 08:23:40|97178.5|97153.5|97181.2|97156.2|97199.3|97164.3|97176|97137.7|70
1650961430000|2022-04-26 08:23:50|97180.8|97155.8|97166.3|97141.3|97186.2|97155.8|97166.3|97132.6|72
1650961440000|2022-04-26 08:24:00|97165.6|97140.6|97185.6|97135.6|97190.5|97147.8|97165.6|97129.8|70
1650961450000|2022-04-26 08:24:10|97185.7|97135.7|97185.4|97135.4|97187.6|97149.7|97169.4|97131.1|62
1650961460000|2022-04-26 08:24:20|97185.7|97135.7|97177|97152|97190.3|97152.2|97175.2|97130.3|60
1650961470000|2022-04-26 08:24:30|97176.8|97151.8|97170.9|97145.9|97190.9|97154.5|97170.9|97135.1|59
1650961480000|2022-04-26 08:24:40|97171.8|97146.8|97176.6|97151.6|97194.9|97155.2|97161.3|97117.8|71
1650961490000|2022-04-26 08:24:50|97177.4|97152.4|97190.5|97140.5|97192.9|97155.3|97175.4|97140.5|55
1650961500000|2022-04-26 08:25:00|97190.7|97140.7|97202.5|97152.5|97205.8|97165.4|97177.3|97140.7|77
1650961510000|2022-04-26 08:25:10|97201.9|97151.9|97202.6|97152.6|97205.2|97155.2|97200.2|97150.2|47
1650961520000|2022-04-26 08:25:20|97202.3|97152.3|97207.3|97157.3|97208.1|97158.1|97202.1|97152.1|52
1650961530000|2022-04-26 08:25:30|97205.9|97155.9|97222.6|97172.6|97224.6|97186.9|97194.8|97152.5|73
1650961540000|2022-04-26 08:25:40|97223.1|97173.1|97231|97181|97231|97181|97218.4|97168.4|63
1650961550000|2022-04-26 08:25:50|97230.6|97180.6|97226|97176|97230.9|97180.9|97225.7|97175.7|38
1650961560000|2022-04-26 08:26:00|97225.9|97175.9|97226.3|97176.3|97234.2|97184.2|97218.5|97168.5|57
1650961570000|2022-04-26 08:26:10|97227.9|97177.9|97215.4|97190.4|97229.8|97191.4|97211.7|97176.5|42
1650961580000|2022-04-26 08:26:20|97215.7|97190.7|97215.5|97190.5|97216.8|97191.8|97211|97186|48
1650961590000|2022-04-26 08:26:30|97228.6|97178.6|97221.7|97196.7|97229.4|97199.4|97218.8|97175.5|58
1650961600000|2022-04-26 08:26:40|97221.6|97196.6|97219.1|97169.1|97236.4|97199.3|97217.7|97167.7|59
1650961610000|2022-04-26 08:26:50|97220|97170|97213.7|97163.7|97223.9|97173.9|97208.6|97158.6|68
1650961620000|2022-04-26 08:27:00|97217.5|97167.5|97216.5|97166.5|97217.5|97167.5|97208.4|97158.4|49
1650961630000|2022-04-26 08:27:10|97216.6|97166.6|97201.9|97151.9|97223.8|97173.8|97201.4|97151.4|69
1650961640000|2022-04-26 08:27:20|97189.8|97164.8|97200.7|97150.7|97206.6|97165.4|97186.7|97146.4|55
1650961650000|2022-04-26 08:27:30|97193.7|97143.7|97179.9|97129.9|97193.8|97143.8|97173.8|97123.8|69
1650961660000|2022-04-26 08:27:40|97179.8|97129.8|97184.7|97134.7|97186.1|97136.1|97178.1|97128.1|66
1650961670000|2022-04-26 08:27:50|97185.6|97135.6|97193.6|97143.6|97208.5|97168.8|97173.1|97134|60
1650961680000|2022-04-26 08:28:00|97196.3|97146.3|97187.4|97137.4|97198.8|97162.9|97175.2|97137.4|54
1650961690000|2022-04-26 08:28:10|97187.5|97137.5|97168|97143|97188.6|97149.2|97167.4|97132.7|61
1650961700000|2022-04-26 08:28:20|97168.6|97143.6|97182.4|97132.4|97182.6|97145.5|97166.5|97130.6|50
1650961710000|2022-04-26 08:28:30|97181.4|97131.4|97161|97136|97182.7|97139|97161|97119.7|48
1650961720000|2022-04-26 08:28:40|97160.6|97135.6|97163.7|97138.7|97181.4|97140.3|97159.6|97121.6|49
1650961730000|2022-04-26 08:28:50|97164.2|97139.2|97170.9|97145.9|97185|97152.3|97162.9|97132.5|65
1650961740000|2022-04-26 08:29:00|97168.6|97143.6|97166.4|97141.4|97179|97143.6|97163.2|97125.9|52
1650961750000|2022-04-26 08:29:10|97167.2|97142.2|97161.2|97136.2|97177.7|97142.5|97153.6|97119|56
1650961760000|2022-04-26 08:29:20|97161.9|97136.9|97190.3|97165.3|97199.4|97165.3|97160.7|97122.6|67
1650961770000|2022-04-26 08:29:30|97203|97153|97216|97166|97216|97175.3|97192.4|97152.9|74
1650961780000|2022-04-26 08:29:40|97215.8|97165.8|97184.3|97159.3|97215.8|97175.6|97183.1|97146.2|68
1650961790000|2022-04-26 08:29:50|97184|97159|97199|97174|97210.4|97174.5|97182|97147.4|61
1650961800000|2022-04-26 08:30:00|97200.8|97175.8|97180.5|97155.5|97212.7|97175.9|97180.5|97143.2|61
1650961810000|2022-04-26 08:30:10|97180.8|97155.8|97201.5|97151.5|97203.7|97169.1|97180.2|97141.2|63
1650961820000|2022-04-26 08:30:20|97201.1|97151.1|97193.8|97143.8|97203.3|97166.3|97174.2|97132.2|67
1650961830000|2022-04-26 08:30:30|97193.7|97143.7|97206.6|97156.6|97208|97168.8|97181.5|97143.7|58
1650961840000|2022-04-26 08:30:40|97206.4|97156.4|97194.9|97169.9|97208.4|97171|97192.5|97156.3|46
1650961850000|2022-04-26 08:30:50|97192.9|97167.9|97237.7|97187.7|97237.7|97197.9|97192.9|97157|52
1650961860000|2022-04-26 08:31:00|97236.6|97186.6|97215.8|97190.8|97237.1|97199.1|97215.5|97181.8|63
1650961870000|2022-04-26 08:31:10|97218|97193|97225.7|97200.7|97227.2|97202.2|97216|97191|53
1650961880000|2022-04-26 08:31:20|97224.4|97199.4|97230.8|97205.8|97249.9|97210|97219.2|97183.7|65
1650961890000|2022-04-26 08:31:30|97232.7|97207.7|97231.8|97206.8|97246.8|97209.7|97227.7|97194.3|64
1650961900000|2022-04-26 08:31:40|97233.2|97208.2|97244.8|97219.8|97263.9|97225.5|97233.2|97198.6|74
1650961910000|2022-04-26 08:31:50|97245.2|97220.2|97260.8|97235.8|97260.8|97235.8|97243.5|97218.5|66
1650961920000|2022-04-26 08:32:00|97262.4|97237.4|97249.9|97224.9|97262.4|97237.4|97248.7|97223.7|60
1650961930000|2022-04-26 08:32:10|97250.1|97225.1|97257|97232|97266.5|97233.7|97244.7|97214.3|62
1650961940000|2022-04-26 08:32:20|97256.7|97231.7|97253.9|97228.9|97257.7|97232.7|97244.8|97219.8|59
1650961950000|2022-04-26 08:32:30|97255.4|97230.4|97246.6|97221.6|97268.7|97231|97240.3|97215.3|64
1650961960000|2022-04-26 08:32:40|97244.4|97219.4|97246.3|97221.3|97259.8|97223.1|97240.8|97200.5|58
1650961970000|2022-04-26 08:32:50|97245.9|97220.9|97237.9|97212.9|97247.5|97222.5|97235.8|97210.8|69
1650961980000|2022-04-26 08:33:00|97237.8|97212.8|97213.9|97188.9|97242.4|97213|97209.2|97174.1|57
1650961990000|2022-04-26 08:33:10|97214.1|97189.1|97229.9|97204.9|97243.3|97205.4|97212.6|97186|58
1650962000000|2022-04-26 08:33:20|97229.7|97204.7|97243.1|97193.1|97243.6|97207|97227.8|97191.9|42
1650962010000|2022-04-26 08:33:30|97242.8|97192.8|97230.4|97180.4|97243.3|97202.7|97213.4|97175.9|52
1650962020000|2022-04-26 08:33:40|97230.1|97180.1|97218.7|97193.7|97231.8|97193.8|97214|97176.8|51
1650962030000|2022-04-26 08:33:50|97219.5|97194.5|97230.3|97205.3|97242.6|97206.1|97216.6|97191.2|64
1650962040000|2022-04-26 08:34:00|97228.7|97203.7|97258|97208|97258.7|97218.2|97227|97197.8|57
1650962050000|2022-04-26 08:34:10|97257.8|97207.8|97244.7|97219.7|97257.8|97221.5|97242.5|97206.2|50
1650962060000|2022-04-26 08:34:20|97244.4|97219.4|97254.8|97229.8|97259|97229.8|97241.2|97208.2|49
1650962070000|2022-04-26 08:34:30|97268.2|97218.2|97250.8|97225.8|97274.3|97233.7|97248.8|97216.4|61
1650962080000|2022-04-26 08:34:40|97249.2|97224.2|97241.9|97216.9|97250.4|97225.4|97237.9|97212.9|55
1650962090000|2022-04-26 08:34:50|97244.4|97219.4|97228|97203|97244.4|97219.4|97224.9|97199.9|56
1650962100000|2022-04-26 08:35:00|97228.4|97203.4|97227.5|97202.5|97230.1|97205.1|97225.5|97200.5|45
1650962110000|2022-04-26 08:35:10|97228|97203|97231.8|97206.8|97235.1|97210.1|97227.3|97202.3|46
1650962120000|2022-04-26 08:35:20|97231.4|97206.4|97237.6|97212.6|97241.8|97216.8|97230.2|97205.2|55
1650962130000|2022-04-26 08:35:30|97238.1|97213.1|97246.6|97221.6|97246.6|97221.6|97237.5|97212.5|53
1650962140000|2022-04-26 08:35:40|97246.7|97221.7|97247.1|97222.1|97247.8|97222.8|97239.7|97214.7|58
1650962150000|2022-04-26 08:35:50|97247.7|97222.7|97236.5|97211.5|97247.7|97222.7|97230.4|97205.4|54
1650962160000|2022-04-26 08:36:00|97236.2|97211.2|97239.4|97214.4|97246.6|97221.6|97235.6|97210.6|58
1650962170000|2022-04-26 08:36:10|97238.9|97213.9|97260.3|97235.3|97260.8|97235.8|97237.2|97212.2|50
1650962180000|2022-04-26 08:36:20|97259.9|97234.9|97259.3|97234.3|97264.9|97239.9|97255.1|97230.1|47
1650962190000|2022-04-26 08:36:30|97259.5|97234.5|97259.3|97234.3|97261.9|97236.9|97255.5|97230.5|49
1650962200000|2022-04-26 08:36:40|97259.1|97234.1|97261|97236|97263.1|97238.1|97258|97233|36
1650962210000|2022-04-26 08:36:50|97260.7|97235.7|97257.9|97232.9|97261.4|97236.4|97257.5|97232.5|40
1650962220000|2022-04-26 08:37:00|97257.1|97232.1|97270.4|97245.4|97271.9|97246.9|97257|97232|54
1650962230000|2022-04-26 08:37:10|97270.8|97245.8|97273.8|97248.8|97286|97250.9|97269.7|97235.4|45
1650962240000|2022-04-26 08:37:20|97272|97247|97278.2|97253.2|97281.7|97256.7|97271.4|97246.4|47
1650962250000|2022-04-26 08:37:30|97278.4|97253.4|97357.1|97307.1|97359.8|97309.8|97278|97253|66
1650962260000|2022-04-26 08:37:40|97357|97307|97335.8|97310.8|97357.1|97321.7|97333.5|97297.8|57
1650962270000|2022-04-26 08:37:50|97335.5|97310.5|97332.7|97307.7|97336.6|97311.6|97326.1|97301.1|54
1650962280000|2022-04-26 08:38:00|97332.1|97307.1|97333.1|97308.1|97334.7|97309.7|97331|97306|34
1650962290000|2022-04-26 08:38:10|97333.2|97308.2|97324.3|97299.3|97333.9|97308.9|97312.7|97279.1|45
1650962300000|2022-04-26 08:38:20|97324.2|97299.2|97329.6|97304.6|97330.1|97305.1|97323.6|97298.6|38
1650962310000|2022-04-26 08:38:30|97340.7|97290.7|97330.5|97305.5|97340.7|97305.9|97329.3|97289.7|23
1650962320000|2022-04-26 08:38:40|97329.4|97304.4|97326.3|97301.3|97329.4|97304.4|97326.2|97301.2|28
1650962330000|2022-04-26 08:38:50|97326.5|97301.5|97319.8|97294.8|97328|97303|97319|97294|40
1650962340000|2022-04-26 08:39:00|97320.2|97295.2|97319|97294|97320.6|97295.6|97318.3|97293.3|26
1650962350000|2022-04-26 08:39:10|97318.5|97293.5|97329.6|97304.6|97330.5|97305.5|97313.8|97288.8|59
1650962360000|2022-04-26 08:39:20|97330.1|97305.1|97320.6|97295.6|97330.5|97305.5|97315.7|97290.7|52
1650962370000|2022-04-26 08:39:30|97319.3|97294.3|97334|97309|97353.7|97312.2|97318.9|97293.9|56
1650962380000|2022-04-26 08:39:40|97336.2|97311.2|97338.6|97313.6|97338.6|97313.6|97331.3|97306.3|56
1650962390000|2022-04-26 08:39:50|97338.4|97313.4|97360.3|97310.3|97361|97323.1|97337.6|97307|54
1650962400000|2022-04-26 08:40:00|97360.2|97310.2|97335.7|97310.7|97360.6|97322.8|97335.7|97299.4|55
1650962410000|2022-04-26 08:40:10|97338|97313|97340.5|97315.5|97353.4|97316.5|97336.9|97297.4|49
1650962420000|2022-04-26 08:40:20|97340.1|97315.1|97352.8|97302.8|97354.5|97315.8|97340.1|97300.7|24
1650962430000|2022-04-26 08:40:30|97351.4|97301.4|97360.7|97310.7|97361.3|97321.2|97341.4|97301.4|51
1650962440000|2022-04-26 08:40:40|97361.4|97311.4|97348.5|97323.5|97361.4|97323.9|97346.2|97308.5|38
1650962450000|2022-04-26 08:40:50|97348.7|97323.7|97348.3|97323.3|97365.7|97328|97348.3|97313.2|46
1650962460000|2022-04-26 08:41:00|97347.5|97322.5|97361.6|97336.6|97384.2|97338.9|97344.1|97319.1|60
1650962470000|2022-04-26 08:41:10|97363.1|97338.1|97356.4|97331.4|97378.9|97340.1|97354.8|97318|63
1650962480000|2022-04-26 08:41:20|97369.4|97319.4|97354.7|97304.7|97369.9|97332.7|97341|97303.7|59
1650962490000|2022-04-26 08:41:30|97354.2|97304.2|97331.5|97281.5|97354.2|97315|97320.3|97281.5|45
1650962500000|2022-04-26 08:41:40|97332|97282|97324.9|97274.9|97341.8|97303.3|97310.2|97274.9|69
1650962510000|2022-04-26 08:41:50|97324.5|97274.5|97294.4|97244.4|97325.5|97275.5|97281.8|97244.4|60
1650962520000|2022-04-26 08:42:00|97295.8|97245.8|97293|97243|97296.8|97260.3|97281.3|97242.1|55
1650962530000|2022-04-26 08:42:10|97293.2|97243.2|97292.4|97242.4|97293.3|97255|97279.2|97241.9|22
1650962540000|2022-04-26 08:42:20|97292.5|97242.5|97261.9|97236.9|97292.6|97249.9|97259.7|97223.1|43
1650962550000|2022-04-26 08:42:30|97263|97238|97273.2|97223.2|97278.5|97238.8|97259.5|97223.2|50
1650962560000|2022-04-26 08:42:40|97272.8|97222.8|97275.5|97225.5|97275.9|97238.1|97258.6|97222.4|53
1650962570000|2022-04-26 08:42:50|97275.6|97225.6|97259.4|97234.4|97276.9|97234.6|97259.4|97221.2|41
1650962580000|2022-04-26 08:43:00|97259|97234|97268.2|97218.2|97273.2|97235.5|97258.6|97218.2|44
1650962590000|2022-04-26 08:43:10|97267.9|97217.9|97260.2|97210.2|97268|97228|97241.9|97206.7|66
1650962600000|2022-04-26 08:43:20|97260|97210|97241.2|97216.2|97260.4|97222.2|97231.2|97193|56
1650962610000|2022-04-26 08:43:30|97242.5|97217.5|97239.9|97214.9|97261.1|97223.9|97239.9|97207|45
1650962620000|2022-04-26 08:43:40|97240.1|97215.1|97241.8|97216.8|97242.9|97217.9|97238.8|97213.8|44
1650962630000|2022-04-26 08:43:50|97241.7|97216.7|97248.5|97223.5|97270.7|97237.4|97241|97211|66
1650962640000|2022-04-26 08:44:00|97248.8|97223.8|97273.5|97248.5|97297.5|97253.9|97248.8|97223.8|61
1650962650000|2022-04-26 08:44:10|97272.5|97247.5|97305.1|97255.1|97305.3|97266.5|97272.5|97243.5|60
1650962660000|2022-04-26 08:44:20|97304.3|97254.3|97293.7|97268.7|97311.3|97270.3|97288.2|97250.5|55
1650962670000|2022-04-26 08:44:30|97293.9|97268.9|97297.8|97272.8|97310.6|97272.9|97281|97245.7|64
1650962680000|2022-04-26 08:44:40|97296.2|97271.2|97310|97285|97328.8|97293.1|97295.9|97270.9|59
1650962690000|2022-04-26 08:44:50|97310.5|97285.5|97337.3|97312.3|97349.4|97317.1|97310.4|97285.4|62
1650962700000|2022-04-26 08:45:00|97334.4|97309.4|97319.8|97269.8|97341|97316|97301.9|97266.8|72
1650962710000|2022-04-26 08:45:10|97320.3|97270.3|97317.1|97267.1|97321.6|97287.5|97301.7|97262.3|56
1650962720000|2022-04-26 08:45:20|97321|97271|97309.5|97284.5|97333.8|97293.4|97306.7|97270.2|59
1650962730000|2022-04-26 08:45:30|97309|97284|97317|97267|97323.3|97288.5|97304.7|97266.6|53
1650962740000|2022-04-26 08:45:40|97315.5|97265.5|97306.1|97281.1|97317.9|97286.7|97299.4|97262.4|60
1650962750000|2022-04-26 08:45:50|97306.3|97281.3|97301.8|97276.8|97307.6|97282.6|97301.8|97276.8|44
1650962760000|2022-04-26 08:46:00|97301.9|97276.9|97323|97298|97331.2|97298|97301.9|97276.3|46
1650962770000|2022-04-26 08:46:10|97323.1|97298.1|97318.4|97293.4|97325.8|97300.8|97317.5|97292.5|50
1650962780000|2022-04-26 08:46:20|97317.3|97292.3|97314.5|97289.5|97317.3|97292.3|97312.4|97287.4|53
1650962790000|2022-04-26 08:46:30|97314.8|97289.8|97331.4|97306.4|97333|97308|97314.4|97289.4|49
1650962800000|2022-04-26 08:46:40|97329.9|97304.9|97322|97297|97330|97305|97319.2|97294.2|44
1650962810000|2022-04-26 08:46:50|97321.3|97296.3|97306.8|97281.8|97327.6|97296.5|97306.7|97277.6|54
1650962820000|2022-04-26 08:47:00|97307.2|97282.2|97316.7|97291.7|97317.4|97292.4|97305.6|97280.6|49
1650962830000|2022-04-26 08:47:10|97316.3|97291.3|97309.7|97284.7|97324.9|97293.6|97309.7|97273.6|56
1650962840000|2022-04-26 08:47:20|97310.2|97285.2|97310.9|97285.9|97312.5|97287.5|97308.3|97283.3|44
1650962850000|2022-04-26 08:47:30|97310.8|97285.8|97311.6|97286.6|97313.5|97288.5|97309.4|97284.4|34
1650962860000|2022-04-26 08:47:40|97311.1|97286.1|97297.2|97272.2|97311.1|97286.1|97297.2|97272.2|59
1650962870000|2022-04-26 08:47:50|97298.6|97273.6|97310.2|97260.2|97310.2|97280.2|97295.7|97260.2|64
1650962880000|2022-04-26 08:48:00|97295.7|97270.7|97296.3|97271.3|97310.5|97274.1|97292.1|97258.6|43
1650962890000|2022-04-26 08:48:10|97295.6|97270.6|97278|97253|97297.5|97272.5|97277.7|97244.3|52
1650962900000|2022-04-26 08:48:20|97278.2|97253.2|97283.7|97258.7|97289.9|97264.9|97277.2|97252.2|57
1650962910000|2022-04-26 08:48:30|97284|97259|97288.8|97263.8|97293.4|97268.4|97278.7|97253.7|58
1650962920000|2022-04-26 08:48:40|97289|97264|97281.4|97256.4|97301.1|97266.2|97280.3|97249.1|63
1650962930000|2022-04-26 08:48:50|97295.3|97245.3|97291.7|97266.7|97300.4|97267.6|97285.8|97244.6|65
1650962940000|2022-04-26 08:49:00|97294.1|97269.1|97299.1|97274.1|97302|97277|97293.4|97268.4|55
1650962950000|2022-04-26 08:49:10|97299.9|97274.9|97297.8|97272.8|97305.1|97280.1|97297.8|97272.8|51
1650962960000|2022-04-26 08:49:20|97297.3|97272.3|97293|97268|97300.2|97275.2|97289.5|97264.5|57
1650962970000|2022-04-26 08:49:30|97294|97269|97302.6|97277.6|97302.6|97277.6|97291.6|97266.6|62
1650962980000|2022-04-26 08:49:40|97301.4|97276.4|97299.6|97274.6|97301.8|97276.8|97298.3|97273.3|54
1650962990000|2022-04-26 08:49:50|97299.5|97274.5|97272.1|97247.1|97300.2|97275.2|97265.7|97218.6|66
1650963000000|2022-04-26 08:50:00|97273.8|97248.8|97234.8|97209.8|97273.8|97248.8|97234.1|97205.7|63
1650963010000|2022-04-26 08:50:10|97235.3|97210.3|97232.1|97207.1|97247.1|97210.9|97231.9|97196.8|50
1650963020000|2022-04-26 08:50:20|97232|97207|97229.2|97204.2|97241.6|97216.6|97229|97204|62
1650963030000|2022-04-26 08:50:30|97231.1|97206.1|97234.1|97209.1|97247.2|97210.5|97228.7|97194.5|55
1650963040000|2022-04-26 08:50:40|97233.5|97208.5|97232.1|97207.1|97236.4|97211.4|97230.7|97205.7|54
1650963050000|2022-04-26 08:50:50|97232.2|97207.2|97218.5|97193.5|97235.4|97208.1|97217.3|97182.5|52
1650963060000|2022-04-26 08:51:00|97216.3|97191.3|97207.7|97182.7|97219.5|97194.5|97201.6|97176.6|67
1650963070000|2022-04-26 08:51:10|97205.4|97180.4|97217.9|97192.9|97232.8|97199.5|97204.8|97179.8|58
1650963080000|2022-04-26 08:51:20|97216.7|97191.7|97220.5|97170.5|97225.3|97191.7|97211.9|97162.9|56
1650963090000|2022-04-26 08:51:30|97223.4|97173.4|97225.8|97175.8|97232.1|97182.1|97221.7|97171.7|52
1650963100000|2022-04-26 08:51:40|97225.5|97175.5|97224.4|97174.4|97226|97176|97214.7|97164.7|55
1650963110000|2022-04-26 08:51:50|97226.2|97176.2|97220.2|97170.2|97226.5|97176.5|97218.6|97168.6|45
1650963120000|2022-04-26 08:52:00|97223.3|97173.3|97219.9|97169.9|97226.2|97181.4|97205|97165.4|62
1650963130000|2022-04-26 08:52:10|97219.4|97169.4|97196.1|97146.1|97219.5|97176.5|97186.3|97146.1|64
1650963140000|2022-04-26 08:52:20|97196.8|97146.8|97187.7|97162.7|97205.3|97167.6|97187.7|97145.9|59
1650963150000|2022-04-26 08:52:30|97187.5|97162.5|97202.7|97152.7|97204.2|97165.3|97187.1|97146.9|49
1650963160000|2022-04-26 08:52:40|97202.8|97152.8|97198.7|97148.7|97209.7|97168.5|97190.7|97148.7|56
1650963170000|2022-04-26 08:52:50|97198.2|97148.2|97193.4|97143.4|97202.1|97164.5|97186.3|97143.4|49
1650963180000|2022-04-26 08:53:00|97193.5|97143.5|97211.7|97161.7|97211.7|97170.4|97185.3|97143.4|59
1650963190000|2022-04-26 08:53:10|97200.1|97175.1|97221|97171|97229.4|97188.7|97200.1|97163.6|60
1650963200000|2022-04-26 08:53:20|97211.2|97186.2|97222|97172|97223.3|97186.6|97207|97169.4|44
1650963210000|2022-04-26 08:53:30|97222.4|97172.4|97204.3|97154.3|97222.4|97172.4|97195.6|97150.3|49
1650963220000|2022-04-26 08:53:40|97204.9|97154.9|97203.7|97153.7|97207.8|97157.8|97203.4|97153.4|43
1650963230000|2022-04-26 08:53:50|97203.9|97153.9|97187.8|97137.8|97205|97155|97184.6|97134.6|65
1650963240000|2022-04-26 08:54:00|97187.4|97137.4|97196.7|97146.7|97198.2|97160.1|97181.1|97135.4|65
1650963250000|2022-04-26 08:54:10|97196.8|97146.8|97199.9|97149.9|97200.7|97150.7|97193.9|97143.9|59
1650963260000|2022-04-26 08:54:20|97200|97150|97200.2|97150.2|97200.4|97150.4|97196.5|97146.5|35
1650963270000|2022-04-26 08:54:30|97200.7|97150.7|97210.3|97160.3|97212.9|97172|97192.8|97150.3|51
1650963280000|2022-04-26 08:54:40|97210.2|97160.2|97213.5|97188.5|97227.3|97191.5|97210.2|97160.2|50
1650963290000|2022-04-26 08:54:50|97226.9|97176.9|97218.3|97168.3|97227.6|97182.1|97205.1|97166.6|49
1650963300000|2022-04-26 08:55:00|97217.9|97167.9|97222.8|97172.8|97222.8|97172.8|97216.4|97166.4|35
1650963310000|2022-04-26 08:55:10|97222.6|97172.6|97215.8|97165.8|97223|97173|97212.6|97162.6|60
1650963320000|2022-04-26 08:55:20|97216.1|97166.1|97215.2|97165.2|97218.4|97178.2|97199.4|97161.9|44
1650963330000|2022-04-26 08:55:30|97214.9|97164.9|97228.3|97178.3|97231.8|97181.8|97214.9|97164.9|56
1650963340000|2022-04-26 08:55:40|97228.1|97178.1|97219.3|97194.3|97234.2|97198|97218.4|97178.1|46
1650963350000|2022-04-26 08:55:50|97219.5|97194.5|97228.3|97203.3|97241.5|97205.5|97219.5|97180.3|57
1650963360000|2022-04-26 08:56:00|97228.4|97203.4|97261.2|97236.2|97275.1|97239.8|97228.4|97195.7|62
1650963370000|2022-04-26 08:56:10|97262.5|97237.5|97309.4|97259.4|97309.5|97266.8|97262.5|97230.6|61
1650963380000|2022-04-26 08:56:20|97310|97260|97277.1|97227.1|97310|97260|97276.5|97226.5|64
1650963390000|2022-04-26 08:56:30|97277.3|97227.3|97284|97234|97285.5|97236.4|97254.7|97216|69
1650963400000|2022-04-26 08:56:40|97283.1|97233.1|97261.9|97236.9|97285|97243.5|97261.7|97224.5|58
1650963410000|2022-04-26 08:56:50|97262.5|97237.5|97268.8|97243.8|97269.4|97244.4|97261.8|97236.8|48
1650963420000|2022-04-26 08:57:00|97268.4|97243.4|97274.1|97249.1|97274.3|97249.3|97268.3|97243.3|47
1650963430000|2022-04-26 08:57:10|97273.4|97248.4|97275.8|97225.8|97281|97249.2|97262.2|97225|51
1650963440000|2022-04-26 08:57:20|97276.1|97226.1|97277.4|97227.4|97278.6|97239.2|97263|97225.4|49
1650963450000|2022-04-26 08:57:30|97277.7|97227.7|97287|97237|97289.3|97251.2|97271.1|97227.7|58
1650963460000|2022-04-26 08:57:40|97288.2|97238.2|97277.8|97252.8|97288.2|97252.8|97270|97233.8|55
1650963470000|2022-04-26 08:57:50|97278.2|97253.2|97271.9|97246.9|97293.8|97255.4|97271.9|97237.1|49
1650963480000|2022-04-26 08:58:00|97268.3|97243.3|97273.5|97248.5|97280.3|97250|97262.3|97224.7|68
1650963490000|2022-04-26 08:58:10|97273.2|97248.2|97264.3|97239.3|97282.4|97248.2|97262.7|97228.7|63
1650963500000|2022-04-26 08:58:20|97264.4|97239.4|97292.2|97242.2|97295|97259|97263.7|97237.2|59
1650963510000|2022-04-26 08:58:30|97292|97242|97290.3|97240.3|97293.5|97243.5|97289.5|97239.5|48
1650963520000|2022-04-26 08:58:40|97290.5|97240.5|97293.2|97243.2|97294.9|97254.1|97277.7|97238.6|55
1650963530000|2022-04-26 08:58:50|97292.7|97242.7|97319.4|97269.4|97323|97284.1|97292.7|97242.7|55
1650963540000|2022-04-26 08:59:00|97319.1|97269.1|97320.3|97270.3|97321.3|97280.1|97305.1|97261.9|47
1650963550000|2022-04-26 08:59:10|97319.8|97269.8|97292|97267|97320.2|97278.1|97288.3|97250.4|59
1650963560000|2022-04-26 08:59:20|97291.9|97266.9|97292.6|97267.6|97294.1|97269.1|97290.6|97265.6|52
1650963570000|2022-04-26 08:59:30|97292.5|97267.5|97279.3|97254.3|97295.8|97267.5|97274.2|97245.8|57
1650963580000|2022-04-26 08:59:40|97278.8|97253.8|97277|97252|97279|97254|97276.1|97251.1|46
1650963590000|2022-04-26 08:59:50|97277.3|97252.3|97260|97235|97277.3|97252.3|97259.6|97234.6|55
1650963600000|2022-04-26 09:00:00|97261.4|97236.4|97240.1|97215.1|97261.4|97236.4|97237.5|97212.5|62
1650963610000|2022-04-26 09:00:10|97239.6|97214.6|97246.5|97221.5|97247.4|97222.4|97238.4|97213.4|50
1650963620000|2022-04-26 09:00:20|97246.2|97221.2|97252.4|97227.4|97261.8|97227.4|97246|97210.4|55
1650963630000|2022-04-26 09:00:30|97252.2|97227.2|97252.4|97227.4|97264.5|97232.2|97250.3|97214|52
1650963640000|2022-04-26 09:00:40|97252.2|97227.2|97254.4|97229.4|97255.4|97230.4|97251.5|97226.5|48
1650963650000|2022-04-26 09:00:50|97254.6|97229.6|97254.8|97229.8|97256.6|97231.6|97253|97228|38
1650963660000|2022-04-26 09:01:00|97255|97230|97252.9|97227.9|97273.4|97234.4|97252.6|97219.2|45
1650963670000|2022-04-26 09:01:10|97253.3|97228.3|97222.9|97197.9|97253.3|97228.3|97220.9|97195.9|65
1650963680000|2022-04-26 09:01:20|97223.7|97198.7|97235.3|97210.3|97244.1|97214.7|97223.7|97189.4|66
1650963690000|2022-04-26 09:01:30|97236.2|97211.2|97248.2|97198.2|97249.8|97211.6|97235.2|97197.3|54
1650963700000|2022-04-26 09:01:40|97248.6|97198.6|97232.7|97207.7|97251.2|97212.1|97232.7|97197|51
1650963710000|2022-04-26 09:01:50|97232.5|97207.5|97218.1|97168.1|97245.4|97207.5|97205.5|97168.1|66
1650963720000|2022-04-26 09:02:00|97218.4|97168.4|97195.4|97170.4|97218.6|97180.3|97193.2|97158.4|62
1650963730000|2022-04-26 09:02:10|97194.6|97169.6|97217.8|97167.8|97218.1|97178.9|97194.6|97159.5|48
1650963740000|2022-04-26 09:02:20|97217.2|97167.2|97210.3|97160.3|97217.3|97180.8|97188.1|97152.5|71
1650963750000|2022-04-26 09:02:30|97198.2|97173.2|97200.7|97150.7|97210.6|97173.2|97189.4|97150.7|44
1650963760000|2022-04-26 09:02:40|97200.6|97150.6|97179.5|97154.5|97201.1|97158.6|97178.8|97142.3|55
1650963770000|2022-04-26 09:02:50|97190.6|97140.6|97190.1|97140.1|97192.9|97155.2|97178.5|97139.2|49
1650963780000|2022-04-26 09:03:00|97189.8|97139.8|97198.5|97148.5|97198.7|97161.7|97173.8|97132.7|51
1650963790000|2022-04-26 09:03:10|97198.4|97148.4|97180.1|97155.1|97198.4|97160.4|97179.9|97145.2|38
1650963800000|2022-04-26 09:03:20|97180|97155|97158.6|97133.6|97183.7|97155.7|97158.6|97126.3|55
1650963810000|2022-04-26 09:03:30|97160.6|97135.6|97139.5|97114.5|97173.3|97140.9|97139.5|97100.7|71
1650963820000|2022-04-26 09:03:40|97141.7|97116.7|97123.8|97098.8|97153.4|97118.2|97122|97085.8|68
1650963830000|2022-04-26 09:03:50|97124.2|97099.2|97123.7|97098.7|97129.1|97104.1|97120.7|97095.7|74
1650963840000|2022-04-26 09:04:00|97137.3|97087.3|97135.4|97085.4|97137.3|97105.4|97121.7|97082.2|76
1650963850000|2022-04-26 09:04:10|97135.3|97085.3|97129.9|97104.9|97138.5|97106|97122.4|97085.2|56
1650963860000|2022-04-26 09:04:20|97129.8|97104.8|97120.3|97095.3|97129.8|97104.8|97117.2|97092.2|50
1650963870000|2022-04-26 09:04:30|97120|97095|97111.4|97086.4|97136.6|97096.8|97110.9|97083|68
1650963880000|2022-04-26 09:04:40|97111.5|97086.5|97128.3|97078.3|97130|97093.1|97109.3|97078|59
1650963890000|2022-04-26 09:04:50|97127.4|97077.4|97116.2|97091.2|97129.1|97093|97115.7|97077.4|40
1650963900000|2022-04-26 09:05:00|97116.4|97091.4|97117.1|97092.1|97133.8|97097.2|97115.2|97081.2|56
1650963910000|2022-04-26 09:05:10|97117.2|97092.2|97123.3|97098.3|97135.3|97098.3|97117.2|97080.6|47
1650963920000|2022-04-26 09:05:20|97121.6|97096.6|97166.8|97141.8|97184.9|97147.3|97121|97093.4|59
1650963930000|2022-04-26 09:05:30|97168.9|97143.9|97167.9|97142.9|97171|97146|97163.3|97138.3|50
1650963940000|2022-04-26 09:05:40|97166.8|97141.8|97167.6|97142.6|97170|97145|97164.4|97139.4|54
1650963950000|2022-04-26 09:05:50|97167.9|97142.9|97166.7|97141.7|97169.7|97144.7|97164.6|97139.6|44
1650963960000|2022-04-26 09:06:00|97166.5|97141.5|97163.5|97138.5|97182.7|97146|97162.1|97128|50
1650963970000|2022-04-26 09:06:10|97164.1|97139.1|97170.2|97145.2|97172.5|97147.5|97163.3|97138.3|55
1650963980000|2022-04-26 09:06:20|97169.7|97144.7|97185.3|97160.3|97196.8|97161.8|97169.6|97144.6|55
1650963990000|2022-04-26 09:06:30|97186.4|97161.4|97185|97160|97188.5|97163.5|97185|97160|40
1650964000000|2022-04-26 09:06:40|97180.4|97155.4|97176.4|97151.4|97183|97157.8|97169.7|97129.8|67
1650964010000|2022-04-26 09:06:50|97177.2|97152.2|97179.4|97154.4|97190.4|97156.6|97174.8|97140.2|51
1650964020000|2022-04-26 09:07:00|97179.1|97154.1|97184.1|97159.1|97200.2|97163.2|97178.9|97140.6|48
1650964030000|2022-04-26 09:07:10|97183.5|97158.5|97184.6|97159.6|97199.8|97161|97182.1|97144.5|51
1650964040000|2022-04-26 09:07:20|97184.5|97159.5|97184.4|97159.4|97186.2|97161.2|97183.3|97158.3|42
1650964050000|2022-04-26 09:07:30|97184.5|97159.5|97163.9|97138.9|97184.5|97159.5|97159.3|97134.3|61
1650964060000|2022-04-26 09:07:40|97163.8|97138.8|97151.4|97126.4|97175.7|97138.9|97151.4|97119.6|54
1650964070000|2022-04-26 09:07:50|97151.6|97126.6|97142.8|97117.8|97153.5|97128.5|97133.2|97098.1|66
1650964080000|2022-04-26 09:08:00|97142.3|97117.3|97145.7|97120.7|97157.5|97120.7|97142.2|97103.3|52
1650964090000|2022-04-26 09:08:10|97145.4|97120.4|97137.8|97112.8|97145.4|97120.4|97136.4|97111.4|57
1650964100000|2022-04-26 09:08:20|97138.1|97113.1|97133.1|97108.1|97148.7|97115|97131.6|97095.1|45
1650964110000|2022-04-26 09:08:30|97132.8|97107.8|97131.9|97106.9|97146.9|97111.3|97131.8|97094.2|50
1650964120000|2022-04-26 09:08:40|97132.6|97107.6|97125.8|97100.8|97144.7|97111.8|97124.6|97091.9|39
1650964130000|2022-04-26 09:08:50|97125.4|97100.4|97124.2|97099.2|97125.9|97100.9|97124.1|97099.1|35
1650964140000|2022-04-26 09:09:00|97124.1|97099.1|97130.9|97105.9|97137.9|97112.9|97124.1|97099.1|53
1650964150000|2022-04-26 09:09:10|97131.9|97106.9|97120.2|97095.2|97147.4|97108|97119.6|97094.6|42
1650964160000|2022-04-26 09:09:20|97121.6|97096.6|97124.2|97099.2|97125.4|97100.4|97119.4|97094.4|47
1650964170000|2022-04-26 09:09:30|97123.7|97098.7|97121.4|97096.4|97125.5|97100.5|97120.4|97095.4|35
1650964180000|2022-04-26 09:09:40|97121.5|97096.5|97121.8|97096.8|97123.3|97098.3|97119.9|97094.9|36
1650964190000|2022-04-26 09:09:50|97122|97097|97112.4|97087.4|97126.5|97097|97110.3|97075.8|46
1650964200000|2022-04-26 09:10:00|97112.6|97087.6|97105.6|97080.6|97117.8|97087.6|97103.8|97066.2|49
1650964210000|2022-04-26 09:10:10|97105.3|97080.3|97091.8|97066.8|97106.6|97080.3|97091.8|97055.9|44
1650964220000|2022-04-26 09:10:20|97093.4|97068.4|97086.9|97061.9|97102.8|97069.9|97085.9|97049.9|51
1650964230000|2022-04-26 09:10:30|97085.6|97060.6|97086.6|97061.6|97097.9|97072.9|97085.5|97060.5|50
1650964240000|2022-04-26 09:10:40|97086.7|97061.7|97105.6|97080.6|97115.4|97081|97086.7|97061.7|61
1650964250000|2022-04-26 09:10:50|97104.7|97079.7|97104.2|97079.2|97117.1|97085|97101.5|97066.3|54
1650964260000|2022-04-26 09:11:00|97104|97079|97106.1|97081.1|97107.4|97082.4|97097.4|97072.4|40
1650964270000|2022-04-26 09:11:10|97105.8|97080.8|97109.6|97084.6|97112.8|97087.8|97098.5|97073.5|56
1650964280000|2022-04-26 09:11:20|97110.3|97085.3|97114|97089|97114|97089|97108.8|97083.8|55
1650964290000|2022-04-26 09:11:30|97113.2|97088.2|97108.1|97083.1|97113.2|97088.2|97104.9|97079.9|48
1650964300000|2022-04-26 09:11:40|97108.3|97083.3|97120.4|97095.4|97122.5|97097.5|97108.3|97083.3|64
1650964310000|2022-04-26 09:11:50|97132.3|97082.3|97107.5|97082.5|97132.3|97097.1|97106.7|97081.7|61
1650964320000|2022-04-26 09:12:00|97107.9|97082.9|97116.6|97091.6|97119.7|97094.7|97107.9|97082.9|49
1650964330000|2022-04-26 09:12:10|97116.9|97091.9|97117|97092|97117.2|97092.2|97116.6|97091.6|28
1650964340000|2022-04-26 09:12:20|97116.4|97091.4|97117.4|97092.4|97117.4|97092.4|97115.9|97090.9|25
1650964350000|2022-04-26 09:12:30|97117.2|97092.2|97113.1|97088.1|97120.2|97095.2|97112.9|97087.9|52
1650964360000|2022-04-26 09:12:40|97113.2|97088.2|97119.7|97094.7|97119.7|97094.7|97111.8|97086.8|51
1650964370000|2022-04-26 09:12:50|97119.8|97094.8|97103.2|97078.2|97119.8|97094.8|97102.7|97077.7|52
1650964380000|2022-04-26 09:13:00|97102.6|97077.6|97098|97073|97104.3|97079.3|97098|97073|31
1650964390000|2022-04-26 09:13:10|97098.4|97073.4|97089.7|97064.7|97098.4|97073.4|97089.7|97064.7|38
1650964400000|2022-04-26 09:13:20|97089.5|97064.5|97086.5|97061.5|97096.7|97071.7|97086.5|97061.5|45
1650964410000|2022-04-26 09:13:30|97086.7|97061.7|97090.5|97065.5|97091.1|97066.1|97086.2|97061.2|53
1650964420000|2022-04-26 09:13:40|97090.3|97065.3|97094.7|97069.7|97096.6|97071.6|97090|97065|45
1650964430000|2022-04-26 09:13:50|97094.5|97069.5|97092.4|97067.4|97095.3|97070.3|97088.7|97063.7|48
1650964440000|2022-04-26 09:14:00|97092|97067|97089.4|97064.4|97099.9|97074.9|97089.4|97064.4|48
1650964450000|2022-04-26 09:14:10|97088.4|97063.4|97101.3|97076.3|97101.3|97076.3|97086.4|97061.4|38
1650964460000|2022-04-26 09:14:20|97107|97082|97110|97085|97113.1|97088|97099.3|97061.8|60
1650964470000|2022-04-26 09:14:30|97110.4|97085.4|97109.4|97084.4|97110.4|97085.4|97107.3|97082.3|44
1650964480000|2022-04-26 09:14:40|97108.7|97083.7|97106.7|97081.7|97110.4|97085.4|97096.7|97071.7|53
1650964490000|2022-04-26 09:14:50|97105.6|97080.6|97108.6|97083.6|97110.3|97085.3|97104.7|97079.7|41
1650964500000|2022-04-26 09:15:00|97109|97084|97103.2|97078.2|97109|97084|97101.7|97076.7|39
1650964510000|2022-04-26 09:15:10|97101.5|97076.5|97101.5|97076.5|97103.9|97078.9|97098.7|97073.7|49
1650964520000|2022-04-26 09:15:20|97101|97076|97089.9|97064.9|97101|97076|97079|97047.2|59
1650964530000|2022-04-26 09:15:30|97090.2|97065.2|97092.7|97067.7|97095.9|97070.9|97089.9|97064.9|40
1650964540000|2022-04-26 09:15:40|97087.7|97062.7|97096.5|97071.5|97097.1|97072.1|97087.7|97062.7|34
1650964550000|2022-04-26 09:15:50|97096.1|97071.1|97101.3|97076.3|97102.8|97077.8|97094.3|97069.3|42
1650964560000|2022-04-26 09:16:00|97101.5|97076.5|97097|97072|97104.3|97079.3|97096.5|97071.5|43
1650964570000|2022-04-26 09:16:10|97097.4|97072.4|97097.5|97072.5|97100.2|97075.2|97095.2|97070.2|41
1650964580000|2022-04-26 09:16:20|97096.9|97071.9|97098.9|97073.9|97100.7|97075.7|97096.7|97071.7|34
1650964590000|2022-04-26 09:16:30|97099|97074|97097.8|97072.8|97099.5|97074.5|97097.8|97072.8|29
1650964600000|2022-04-26 09:16:40|97098.2|97073.2|97096|97071|97098.3|97073.3|97094.5|97069.5|26
1650964610000|2022-04-26 09:16:50|97097.6|97072.6|97099.4|97074.4|97099.6|97074.6|97096.3|97071.3|16
1650964620000|2022-04-26 09:17:00|97099|97074|97104.9|97079.9|97104.9|97079.9|97098.3|97073.3|38
1650964630000|2022-04-26 09:17:10|97104.6|97079.6|97114|97089|97115.2|97090.2|97104.6|97079.6|43
1650964640000|2022-04-26 09:17:20|97113.6|97088.6|97111.9|97086.9|97113.8|97088.8|97111.9|97086.9|20
1650964650000|2022-04-26 09:17:30|97112|97087|97116|97091|97117.3|97092.3|97111.9|97086.9|27
1650964660000|2022-04-26 09:17:40|97115.4|97090.4|97119.5|97094.5|97119.5|97094.5|97115.4|97090.4|26
1650964670000|2022-04-26 09:17:50|97119.3|97094.3|97128.1|97103.1|97130.3|97105.3|97117.5|97092.5|48
1650964680000|2022-04-26 09:18:00|97127.5|97102.5|97162.2|97137.2|97208.1|97142.2|97126|97101|51
1650964690000|2022-04-26 09:18:10|97162.9|97137.9|97179.4|97154.4|97180.6|97155.6|97162.2|97137.2|46
1650964700000|2022-04-26 09:18:20|97179|97154|97186|97161|97187.5|97162.5|97178.7|97153.7|45
1650964710000|2022-04-26 09:18:30|97185.8|97160.8|97192.4|97167.4|97193|97168|97185.1|97160.1|30
1650964720000|2022-04-26 09:18:40|97191.3|97166.3|97194.6|97169.6|97194.8|97169.8|97185.3|97160.3|37
1650964730000|2022-04-26 09:18:50|97194.4|97169.4|97191.8|97166.8|97194.4|97169.4|97191.8|97166.8|27
1650964740000|2022-04-26 09:19:00|97192|97167|97183.3|97158.3|97192.7|97167.7|97181.2|97156.2|38
1650964750000|2022-04-26 09:19:10|97183.1|97158.1|97216.3|97166.3|97245.9|97173.4|97178.5|97140|43
1650964760000|2022-04-26 09:19:20|97215.6|97165.6|97204.8|97154.8|97217.5|97167.5|97186.9|97145.7|73
1650964770000|2022-04-26 09:19:30|97204.9|97154.9|97210.9|97160.9|97216.6|97166.6|97200.3|97150.3|53
1650964780000|2022-04-26 09:19:40|97211.8|97161.8|97219.5|97169.5|97221.5|97171.5|97211.8|97161.8|53
1650964790000|2022-04-26 09:19:50|97218.4|97168.4|97204.5|97179.5|97219|97180.3|97203.9|97164.9|55
1650964800000|2022-04-26 09:20:00|97205.6|97180.6|97206.5|97181.5|97209.7|97184.7|97204.6|97179.6|49
1650964810000|2022-04-26 09:20:10|97206.7|97181.7|97211.5|97186.5|97211.5|97186.5|97206.7|97181.7|34
1650964820000|2022-04-26 09:20:20|97210.9|97185.9|97217.3|97192.3|97223.4|97196.5|97210.9|97171.6|55
1650964830000|2022-04-26 09:20:30|97217.4|97192.4|97219.1|97194.1|97219.9|97194.9|97217|97192|38
1650964840000|2022-04-26 09:20:40|97219.9|97194.9|97216|97191|97219.9|97194.9|97215.6|97190.6|55
1650964850000|2022-04-26 09:20:50|97215.4|97190.4|97184.1|97159.1|97215.4|97190.4|97169.9|97144.9|69
1650964860000|2022-04-26 09:21:00|97184.2|97159.2|97191.3|97166.3|97193.4|97168.4|97183.9|97158.9|46
1650964870000|2022-04-26 09:21:10|97193|97168|97193.5|97168.5|97195.6|97170.6|97190.7|97165.7|47
1650964880000|2022-04-26 09:21:20|97193.2|97168.2|97183.4|97158.4|97195.8|97170.8|97181.8|97156.8|53
1650964890000|2022-04-26 09:21:30|97183|97158|97166.9|97141.9|97183|97158|97141.1|97108.2|63
1650964900000|2022-04-26 09:21:40|97167.5|97142.5|97176.7|97126.7|97176.9|97142.7|97156.3|97125.8|45
1650964910000|2022-04-26 09:21:50|97176.8|97126.8|97156.4|97131.4|97177.1|97145.1|97148.2|97113|62
1650964920000|2022-04-26 09:22:00|97156.3|97131.3|97151.5|97126.5|97157.1|97132.1|97141.4|97116.4|56
1650964930000|2022-04-26 09:22:10|97156.2|97131.2|97141|97116|97170|97132.6|97140.3|97115.3|62
1650964940000|2022-04-26 09:22:20|97143.4|97118.4|97144.2|97119.2|97149.8|97124.8|97143.4|97118.4|40
1650964950000|2022-04-26 09:22:30|97143.7|97118.7|97144|97119|97149|97124|97142.4|97117.4|30
1650964960000|2022-04-26 09:22:40|97145|97120|97141|97116|97145|97120|97140.2|97115.2|36
1650964970000|2022-04-26 09:22:50|97141.2|97116.2|97147.1|97122.1|97152.2|97127.2|97140.9|97115.9|46
1650964980000|2022-04-26 09:23:00|97146.7|97121.7|97160.7|97135.7|97160.7|97135.7|97146.7|97121.7|49
1650964990000|2022-04-26 09:23:10|97160.3|97135.3|97157.2|97132.2|97160.4|97135.4|97155.9|97130.9|45
1650965000000|2022-04-26 09:23:20|97155.8|97130.8|97152.7|97127.7|97160.3|97135.3|97150.9|97125.9|43
1650965010000|2022-04-26 09:23:30|97153.1|97128.1|97148.3|97123.3|97157|97132|97148.3|97123.3|46
1650965020000|2022-04-26 09:23:40|97145.9|97120.9|97138.4|97113.4|97149.6|97124.6|97138.4|97113.4|47
1650965030000|2022-04-26 09:23:50|97138.7|97113.7|97139.8|97114.8|97140.4|97115.4|97138.2|97113.2|24
1650965040000|2022-04-26 09:24:00|97139|97114|97136.3|97111.3|97144.8|97119.8|97128.3|97091.7|57
1650965050000|2022-04-26 09:24:10|97136.1|97111.1|97121.9|97096.9|97137.8|97112.8|97121.7|97096.7|53
1650965060000|2022-04-26 09:24:20|97122.9|97097.9|97110.1|97085.1|97122.9|97097.9|97110.1|97085.1|52
1650965070000|2022-04-26 09:24:30|97109.9|97084.9|97123.7|97098.7|97126.4|97101.4|97109.9|97084.9|57
1650965080000|2022-04-26 09:24:40|97123.3|97098.3|97179.1|97129.1|97181.1|97135.3|97122.2|97097.2|53
1650965090000|2022-04-26 09:24:50|97167.6|97142.6|97168.9|97143.9|97172.4|97147.4|97166.8|97141.8|60
1650965100000|2022-04-26 09:25:00|97168.7|97143.7|97168.7|97143.7|97169.2|97144.2|97164.5|97139.5|53
1650965110000|2022-04-26 09:25:10|97168.2|97143.2|97170.9|97145.9|97174|97149|97164.4|97139.4|55
1650965120000|2022-04-26 09:25:20|97170.4|97145.4|97163.2|97138.2|97172.6|97147.6|97160.5|97135.5|67
1650965130000|2022-04-26 09:25:30|97163.4|97138.4|97168.5|97143.5|97172.8|97147.8|97163.2|97138.2|54
1650965140000|2022-04-26 09:25:40|97168.1|97143.1|97167|97142|97171.8|97146.8|97165.7|97140.7|52
1650965150000|2022-04-26 09:25:50|97166.8|97141.8|97171.2|97146.2|97172|97147|97166.8|97141.8|42
1650965160000|2022-04-26 09:26:00|97170.3|97145.3|97170.2|97145.2|97175.1|97150.1|97169.7|97144.7|42
1650965170000|2022-04-26 09:26:10|97171.9|97146.9|97176.9|97151.9|97178.2|97153.2|97171.9|97146.9|19
1650965180000|2022-04-26 09:26:20|97177.3|97152.3|97173.8|97148.8|97177.3|97152.3|97166.5|97141.5|46
1650965190000|2022-04-26 09:26:30|97174.1|97149.1|97170.3|97145.3|97174.8|97149.8|97164.9|97139.9|43
1650965200000|2022-04-26 09:26:40|97170.7|97145.7|97170.1|97145.1|97174.4|97149.4|97169.6|97144.6|33
1650965210000|2022-04-26 09:26:50|97169.7|97144.7|97166.7|97141.7|97175.6|97150.6|97166.7|97141.7|45
1650965220000|2022-04-26 09:27:00|97167.1|97142.1|97161.3|97136.3|97174.9|97142.1|97159.3|97123.7|46
1650965230000|2022-04-26 09:27:10|97160.6|97135.6|97145.8|97120.8|97163.9|97135.6|97145.2|97108.2|36
1650965240000|2022-04-26 09:27:20|97146|97121|97133|97108|97151.5|97126.5|97133|97094.9|53
1650965250000|2022-04-26 09:27:30|97133.2|97108.2|97126.2|97101.2|97133.5|97108.5|97117.8|97081|56
1650965260000|2022-04-26 09:27:40|97126|97101|97133.1|97108.1|97139.3|97108.3|97125.6|97088|43
1650965270000|2022-04-26 09:27:50|97132.5|97107.5|97105|97080|97139.3|97108.4|97104.3|97079.3|47
1650965280000|2022-04-26 09:28:00|97104.1|97079.1|97144.7|97119.7|97146.7|97121.7|97099.5|97074.5|50
1650965290000|2022-04-26 09:28:10|97144.9|97119.9|97142.5|97117.5|97145.3|97120.3|97141.8|97116.8|42
1650965300000|2022-04-26 09:28:20|97142.6|97117.6|97114.6|97089.6|97144.5|97119.5|97113.8|97088.8|61
1650965310000|2022-04-26 09:28:30|97117.4|97092.4|97110.9|97085.9|97122.9|97097.9|97109.3|97084.3|58
1650965320000|2022-04-26 09:28:40|97111.6|97086.6|97113.5|97088.5|97116.3|97091.3|97111.6|97086.6|54
1650965330000|2022-04-26 09:28:50|97113.4|97088.4|97120.5|97095.5|97121.1|97096.1|97108.1|97083.1|35
1650965340000|2022-04-26 09:29:00|97119.8|97094.8|97118.1|97093.1|97120.4|97095.4|97116.1|97091.1|38
1650965350000|2022-04-26 09:29:10|97117.3|97092.3|97116.9|97091.9|97117.7|97092.7|97114.1|97089.1|33
1650965360000|2022-04-26 09:29:20|97116.7|97091.7|97106.8|97081.8|97116.7|97091.7|97106.1|97081.1|38
1650965370000|2022-04-26 09:29:30|97106.9|97081.9|97086.1|97061.1|97107.2|97082.2|97082.6|97057.6|51
1650965380000|2022-04-26 09:29:40|97085.9|97060.9|97091.5|97066.5|97091.5|97066.5|97082.1|97057.1|55
1650965390000|2022-04-26 09:29:50|97092.5|97067.5|97100.2|97075.2|97104|97079|97089.7|97064.7|42
1650965400000|2022-04-26 09:30:00|97100.3|97075.3|97106.7|97081.7|97107.1|97082.1|97100.3|97075.3|49
1650965410000|2022-04-26 09:30:10|97106.5|97081.5|97105.9|97080.9|97107.8|97082.8|97100.5|97075.5|50
1650965420000|2022-04-26 09:30:20|97106|97081|97098.6|97073.6|97106|97081|97097|97072|55
1650965430000|2022-04-26 09:30:30|97098.2|97073.2|97142.5|97117.5|97168.7|97118.8|97096.1|97071.1|52
1650965440000|2022-04-26 09:30:40|97142.2|97117.2|97132.3|97107.3|97144.3|97119.3|97132|97107|50
1650965450000|2022-04-26 09:30:50|97132.1|97107.1|97130.3|97105.3|97134.4|97109.4|97130.3|97105.3|30
1650965460000|2022-04-26 09:31:00|97130.8|97105.8|97134.4|97109.4|97134.4|97109.4|97126.6|97101.6|51
1650965470000|2022-04-26 09:31:10|97133.3|97108.3|97132.1|97107.1|97134.8|97109.8|97127.9|97102.9|46
1650965480000|2022-04-26 09:31:20|97132.2|97107.2|97132.2|97107.2|97135.8|97110.8|97123.5|97098.5|56
1650965490000|2022-04-26 09:31:30|97133.9|97108.9|97127.2|97102.2|97133.9|97108.9|97115.6|97090.6|55
1650965500000|2022-04-26 09:31:40|97126.8|97101.8|97122.9|97097.9|97128.6|97103.6|97122.9|97097.9|42
1650965510000|2022-04-26 09:31:50|97123.5|97098.5|97097.6|97072.6|97124|97099|97092.7|97052.6|48
1650965520000|2022-04-26 09:32:00|97098.9|97073.9|97115.4|97090.4|97116.5|97091.5|97095.3|97070.3|67
1650965530000|2022-04-26 09:32:10|97114.5|97089.5|97107.2|97082.2|97118|97093|97103.5|97078.5|59
1650965540000|2022-04-26 09:32:20|97107.3|97082.3|97113.1|97088.1|97123.1|97098.1|97105.8|97080.8|49
1650965550000|2022-04-26 09:32:30|97113.7|97088.7|97124.8|97099.8|97127|97102|97113.5|97088.5|36
1650965560000|2022-04-26 09:32:40|97124.5|97099.5|97124.1|97099.1|97128.7|97103.7|97123.2|97098.2|46
1650965570000|2022-04-26 09:32:50|97124.3|97099.3|97113.2|97088.2|97124.3|97099.3|97108.8|97083.8|45
1650965580000|2022-04-26 09:33:00|97112.6|97087.6|97096.1|97071.1|97117.6|97092.6|97095.1|97070.1|52
1650965590000|2022-04-26 09:33:10|97094.9|97069.9|97095.5|97070.5|97101.5|97076.5|97089.9|97064.9|49
1650965600000|2022-04-26 09:33:20|97095.8|97070.8|97088|97063|97103.2|97077.6|97086.7|97050|61
1650965610000|2022-04-26 09:33:30|97088.2|97063.2|97091.7|97066.7|97105.2|97073.3|97082.5|97055.2|55
1650965620000|2022-04-26 09:33:40|97092.1|97067.1|97094|97069|97094.7|97069.7|97089.3|97064.3|41
1650965630000|2022-04-26 09:33:50|97093.9|97068.9|97094.3|97069.3|97097.6|97072.6|97092.5|97067.5|39
1650965640000|2022-04-26 09:34:00|97094.1|97069.1|97092.4|97067.4|97100.5|97075.5|97072|97039.3|61
1650965650000|2022-04-26 09:34:10|97090.8|97065.8|97086.3|97061.3|97092|97067|97084.7|97059.7|36
1650965660000|2022-04-26 09:34:20|97086.7|97061.7|97072.6|97047.6|97086.7|97061.7|97071.4|97046.4|44
1650965670000|2022-04-26 09:34:30|97074.8|97049.8|97075.8|97050.8|97079.4|97054.4|97067.3|97042.3|57
1650965680000|2022-04-26 09:34:40|97076|97051|97093.2|97068.2|97096|97071|97073.3|97048.3|49
1650965690000|2022-04-26 09:34:50|97093.1|97068.1|97079.7|97054.7|97094.4|97069.4|97076.4|97051.4|56
1650965700000|2022-04-26 09:35:00|97079.8|97054.8|97069.7|97044.7|97081.8|97056.8|97069.5|97044.5|46
1650965710000|2022-04-26 09:35:10|97072.3|97047.3|97073.8|97048.8|97074.4|97049.4|97068.8|97043.8|39
1650965720000|2022-04-26 09:35:20|97073.2|97048.2|97072.2|97047.2|97073.6|97048.6|97069.8|97044.8|35
1650965730000|2022-04-26 09:35:30|97071.8|97046.8|97065.6|97040.6|97075.7|97050.7|97062.8|97037.8|40
1650965740000|2022-04-26 09:35:40|97065.9|97040.9|97061.4|97036.4|97067.2|97042.2|97060.9|97035.9|42
1650965750000|2022-04-26 09:35:50|97061.6|97036.6|97067.1|97042.1|97068.5|97043.5|97059.5|97034.5|42
1650965760000|2022-04-26 09:36:00|97067.2|97042.2|97070.4|97045.4|97071.8|97046.8|97066.7|97041.7|30
1650965770000|2022-04-26 09:36:10|97070.8|97045.8|97071.7|97046.7|97077.8|97052.8|97066.5|97041.5|54
1650965780000|2022-04-26 09:36:20|97071.4|97046.4|97075.7|97050.7|97084.6|97059.6|97071.4|97046.4|56
1650965790000|2022-04-26 09:36:30|97075.1|97050.1|97095.2|97070.2|97102.8|97077.8|97074|97049|55
1650965800000|2022-04-26 09:36:40|97094.6|97069.6|97090.2|97065.2|97095.4|97070.4|97086.3|97061.3|55
1650965810000|2022-04-26 09:36:50|97089.5|97064.5|97088.8|97063.8|97091.8|97066.8|97082.5|97057.5|53
1650965820000|2022-04-26 09:37:00|97087.6|97062.6|97113.2|97088.2|97128.9|97092.1|97086.8|97061.8|63
1650965830000|2022-04-26 09:37:10|97113|97088|97108.1|97083.1|97124.4|97099.4|97106.8|97081.8|52
1650965840000|2022-04-26 09:37:20|97108.4|97083.4|97103.8|97078.8|97133|97107.3|97101.1|97076.1|59
1650965850000|2022-04-26 09:37:30|97104|97079|97101.3|97076.3|97109.6|97080.2|97091.1|97059.6|70
1650965860000|2022-04-26 09:37:40|97101.1|97076.1|97121.7|97071.7|97123.2|97087.7|97095.4|97061.7|59
1650965870000|2022-04-26 09:37:50|97120.7|97070.7|97100.5|97075.5|97121|97083.8|97095.1|97060.4|59
1650965880000|2022-04-26 09:38:00|97100.8|97075.8|97104.1|97079.1|97105|97080|97100.8|97075.8|46
1650965890000|2022-04-26 09:38:10|97104.4|97079.4|97092.7|97067.7|97111.3|97079.7|97084|97059|60
1650965900000|2022-04-26 09:38:20|97092.4|97067.4|97107.9|97082.9|97107.9|97082.9|97092.2|97067.2|48
1650965910000|2022-04-26 09:38:30|97107.4|97082.4|97091.2|97066.2|97107.9|97082.9|97091.2|97066.2|47
1650965920000|2022-04-26 09:38:40|97092.7|97067.7|97089|97064|97112.1|97075.5|97088.1|97062.1|47
1650965930000|2022-04-26 09:38:50|97087.8|97062.8|97086.1|97061.1|97091.7|97066.7|97084.8|97059.8|49
1650965940000|2022-04-26 09:39:00|97087.9|97062.9|97089.3|97064.3|97091|97066|97085.7|97060.7|45
1650965950000|2022-04-26 09:39:10|97088.8|97063.8|97109|97059|97109|97071.6|97083.9|97056.6|66
1650965960000|2022-04-26 09:39:20|97108.4|97058.4|97091.8|97066.8|97112.6|97075.5|97089.9|97054.4|56
1650965970000|2022-04-26 09:39:30|97093.5|97068.5|97092.1|97067.1|97110.9|97069.9|97083.5|97058.5|49
1650965980000|2022-04-26 09:39:40|97091.9|97066.9|97081.1|97056.1|97092.1|97067.1|97080.1|97055.1|44
1650965990000|2022-04-26 09:39:50|97079.5|97054.5|97068.7|97043.7|97081.2|97056.2|97068|97043|49
1650966000000|2022-04-26 09:40:00|97066.6|97041.6|97067.4|97042.4|97072.3|97047.3|97065.3|97040.3|55
1650966010000|2022-04-26 09:40:10|97067.2|97042.2|97067.7|97042.7|97081.2|97044.4|97066.8|97028|34
1650966020000|2022-04-26 09:40:20|97066.3|97041.3|97079.7|97029.7|97082.7|97043.6|97064.7|97029.4|34
1650966030000|2022-04-26 09:40:30|97066.5|97041.5|97077|97052|97081.3|97053.9|97066.5|97031.3|43
1650966040000|2022-04-26 09:40:40|97077.1|97052.1|97079|97054|97081.1|97056.1|97077.1|97052.1|31
1650966050000|2022-04-26 09:40:50|97079.1|97054.1|97084.6|97059.6|97085.2|97060.2|97076.3|97051.3|32
1650966060000|2022-04-26 09:41:00|97085|97060|97086.5|97061.5|97093.4|97068.4|97076.5|97051.5|63
1650966070000|2022-04-26 09:41:10|97086.4|97061.4|97069.3|97044.3|97090.8|97061.6|97069.3|97032.3|48
1650966080000|2022-04-26 09:41:20|97069|97044|97055.2|97030.2|97079.9|97044.2|97055.2|97027.9|51
1650966090000|2022-04-26 09:41:30|97054.4|97029.4|97048.4|97023.4|97068.7|97034|97046.5|97014.2|54
1650966100000|2022-04-26 09:41:40|97048.1|97023.1|97050.8|97025.8|97052.3|97027.3|97048|97023|43
1650966110000|2022-04-26 09:41:50|97050.2|97025.2|97055.6|97030.6|97076.9|97038.7|97049.8|97022.3|47
1650966120000|2022-04-26 09:42:00|97055.5|97030.5|97054.6|97029.6|97067.7|97030.8|97050.2|97015.3|47
1650966130000|2022-04-26 09:42:10|97055.3|97030.3|97055.7|97030.7|97057.4|97032.4|97054.8|97029.8|29
1650966140000|2022-04-26 09:42:20|97055.5|97030.5|97058.4|97033.4|97072.3|97036.5|97055.2|97022.3|41
1650966150000|2022-04-26 09:42:30|97055.8|97030.8|97058.1|97033.1|97058.5|97033.5|97051.5|97026.5|40
1650966160000|2022-04-26 09:42:40|97058.4|97033.4|97061.4|97036.4|97062.4|97037.4|97056.8|97031.8|36
1650966170000|2022-04-26 09:42:50|97061.5|97036.5|97064.2|97039.2|97064.8|97039.8|97059.5|97034.5|41
1650966180000|2022-04-26 09:43:00|97065.4|97040.4|97074.7|97049.7|97079.1|97054.1|97063.4|97038.4|59
1650966190000|2022-04-26 09:43:10|97074.5|97049.5|97086.4|97061.4|97102.2|97064.1|97074.5|97049.5|50
1650966200000|2022-04-26 09:43:20|97087.6|97062.6|97088.1|97063.1|97091.1|97066.1|97086.6|97061.6|39
1650966210000|2022-04-26 09:43:30|97088.6|97063.6|97100.2|97075.2|97115.8|97079.3|97088.5|97060.2|49
1650966220000|2022-04-26 09:43:40|97100.7|97075.7|97109.5|97084.5|97121.1|97084.5|97099.4|97063.8|56
1650966230000|2022-04-26 09:43:50|97109.7|97084.7|97142.1|97117.1|97160.6|97117.1|97109.7|97073.9|51
1650966240000|2022-04-26 09:44:00|97141.1|97116.1|97140.3|97115.3|97144.7|97119.7|97139.4|97114.4|39
1650966250000|2022-04-26 09:44:10|97140.7|97115.7|97128.3|97103.3|97147.6|97122.6|97127.1|97102.1|50
1650966260000|2022-04-26 09:44:20|97129.1|97104.1|97130.3|97105.3|97142.6|97111.6|97128.8|97092.2|53
1650966270000|2022-04-26 09:44:30|97130.5|97105.5|97123.9|97098.9|97131.5|97106.5|97123.5|97098.5|49
1650966280000|2022-04-26 09:44:40|97124.2|97099.2|97133.5|97108.5|97137.1|97112.1|97123.3|97098.3|49
1650966290000|2022-04-26 09:44:50|97133.1|97108.1|97129.5|97104.5|97136.1|97111.1|97128.8|97103.8|45
1650966300000|2022-04-26 09:45:00|97129.7|97104.7|97119.2|97094.2|97129.9|97104.9|97115.9|97090.9|61
1650966310000|2022-04-26 09:45:10|97119.3|97094.3|97119.7|97094.7|97120.7|97095.7|97117.7|97092.7|36
1650966320000|2022-04-26 09:45:20|97119.9|97094.9|97117.9|97092.9|97120.2|97095.2|97112.7|97087.7|42
1650966330000|2022-04-26 09:45:30|97118.1|97093.1|97118.2|97093.2|97122.4|97097.4|97111.3|97086.3|47
1650966340000|2022-04-26 09:45:40|97118.4|97093.4|97124.8|97099.8|97125.7|97100.7|97113|97088|50
1650966350000|2022-04-26 09:45:50|97124.1|97099.1|97115.7|97090.7|97127.9|97102.9|97114.9|97089.9|58
1650966360000|2022-04-26 09:46:00|97115.6|97090.6|97118|97093|97119.6|97094.6|97108.4|97083.4|58
1650966370000|2022-04-26 09:46:10|97117|97092|97123.1|97098.1|97125.6|97100.6|97117|97092|34
1650966380000|2022-04-26 09:46:20|97123.2|97098.2|97127.5|97102.5|97141.7|97104.2|97123.2|97091.3|32
1650966390000|2022-04-26 09:46:30|97127.4|97102.4|97132.2|97107.2|97132.9|97107.9|97127.4|97102.4|41
1650966400000|2022-04-26 09:46:40|97128.8|97103.8|97136|97111|97139.8|97114.8|97128.2|97103.2|39
1650966410000|2022-04-26 09:46:50|97135.7|97110.7|97132.1|97107.1|97148.1|97112.4|97132.1|97098.1|28
1650966420000|2022-04-26 09:47:00|97131.8|97106.8|97137.7|97112.7|97140.5|97115.5|97131.8|97106.8|34
1650966430000|2022-04-26 09:47:10|97138.3|97113.3|97143.3|97118.3|97143.3|97118.3|97138.2|97113.2|41
1650966440000|2022-04-26 09:47:20|97143.4|97118.4|97158.2|97133.2|97167.3|97133.3|97143.3|97117.2|49
1650966450000|2022-04-26 09:47:30|97159.4|97134.4|97159.8|97134.8|97160.2|97135.2|97156.8|97131.8|52
1650966460000|2022-04-26 09:47:40|97159.6|97134.6|97150|97125|97160.5|97135.5|97149.9|97124.9|43
1650966470000|2022-04-26 09:47:50|97150.3|97125.3|97164.9|97139.9|97167.8|97142.8|97149.3|97124.3|38
1650966480000|2022-04-26 09:48:00|97165.3|97140.3|97162.7|97137.7|97166.1|97141.1|97157.9|97132.9|42
1650966490000|2022-04-26 09:48:10|97162|97137|97167.7|97142.7|97167.7|97142.7|97159.1|97134.1|31
1650966500000|2022-04-26 09:48:20|97166.8|97141.8|97181.7|97156.7|97181.7|97156.7|97155.5|97130.5|58
1650966510000|2022-04-26 09:48:30|97182.5|97157.5|97194.5|97144.5|97196.5|97163.6|97175.6|97144.5|50
1650966520000|2022-04-26 09:48:40|97183.2|97158.2|97179.3|97154.3|97183.2|97158.2|97176.6|97151.6|41
1650966530000|2022-04-26 09:48:50|97179.5|97154.5|97189.6|97164.6|97190.7|97165.7|97179.5|97154.5|36
1650966540000|2022-04-26 09:49:00|97189.9|97164.9|97187.7|97162.7|97193.3|97168.3|97184.9|97159.9|56
1650966550000|2022-04-26 09:49:10|97187.2|97162.2|97190.6|97165.6|97192.8|97167.8|97185.1|97160.1|58
1650966560000|2022-04-26 09:49:20|97191.4|97166.4|97199.1|97174.1|97206.9|97181.9|97191.3|97166.3|56
1650966570000|2022-04-26 09:49:30|97197.5|97172.5|97197.6|97172.6|97201.1|97176.1|97195.4|97170.4|47
1650966580000|2022-04-26 09:49:40|97198|97173|97198.8|97173.8|97201.7|97176.7|97196.5|97171.5|53
1650966590000|2022-04-26 09:49:50|97198.7|97173.7|97195.3|97170.3|97199.6|97174.6|97190.6|97165.6|47
1650966600000|2022-04-26 09:50:00|97195.6|97170.6|97204.5|97179.5|97204.7|97179.7|97195.6|97170.6|38
1650966610000|2022-04-26 09:50:10|97206|97181|97168.8|97143.8|97206|97181|97168.8|97143.8|66
1650966620000|2022-04-26 09:50:20|97169.1|97144.1|97158.9|97133.9|97169.1|97144.1|97158.9|97133.9|52
1650966630000|2022-04-26 09:50:30|97158.3|97133.3|97169.1|97144.1|97170.4|97145.4|97157.9|97132.9|47
1650966640000|2022-04-26 09:50:40|97167.9|97142.9|97184.3|97159.3|97184.3|97159.3|97166.6|97141.6|57
1650966650000|2022-04-26 09:50:50|97183.5|97158.5|97182.7|97157.7|97183.7|97158.7|97181.6|97156.6|39
1650966660000|2022-04-26 09:51:00|97183.4|97158.4|97184|97159|97187.5|97162.5|97183.3|97158.3|41
1650966670000|2022-04-26 09:51:10|97183.7|97158.7|97176.5|97151.5|97184|97159|97170.6|97145.6|54
1650966680000|2022-04-26 09:51:20|97176.3|97151.3|97188|97163|97189|97164|97176.3|97151.3|45
1650966690000|2022-04-26 09:51:30|97188.6|97163.6|97185.5|97160.5|97190.2|97165.2|97184.3|97159.3|42
1650966700000|2022-04-26 09:51:40|97185|97160|97190.1|97165.1|97190.2|97165.2|97184.5|97159.5|40
1650966710000|2022-04-26 09:51:50|97190.6|97165.6|97191.1|97166.1|97195.1|97170.1|97189|97164|43
1650966720000|2022-04-26 09:52:00|97191.2|97166.2|97192|97167|97192.7|97167.7|97189.1|97164.1|49
1650966730000|2022-04-26 09:52:10|97191.4|97166.4|97201.2|97176.2|97201.5|97176.5|97189.4|97164.4|55
1650966740000|2022-04-26 09:52:20|97201.6|97176.6|97200.2|97175.2|97205.8|97180.8|97199.5|97174.5|45
1650966750000|2022-04-26 09:52:30|97200.7|97175.7|97199.6|97174.6|97200.9|97175.9|97199.3|97174.3|29
1650966760000|2022-04-26 09:52:40|97199.5|97174.5|97187.1|97162.1|97199.5|97174.5|97187.1|97162.1|37
1650966770000|2022-04-26 09:52:50|97188.2|97163.2|97181.4|97156.4|97188.2|97163.2|97180.8|97155.8|44
1650966780000|2022-04-26 09:53:00|97181.7|97156.7|97183.4|97158.4|97184.8|97159.8|97180.9|97155.9|31
1650966790000|2022-04-26 09:53:10|97183.3|97158.3|97175.8|97150.8|97183.8|97158.8|97174.7|97149.7|43
1650966800000|2022-04-26 09:53:20|97175.7|97150.7|97180.3|97155.3|97182.3|97157.3|97175.6|97150.6|37
1650966810000|2022-04-26 09:53:30|97180.1|97155.1|97199.4|97174.4|97214.5|97174.6|97179.9|97154.9|65
1650966820000|2022-04-26 09:53:40|97201.1|97176.1|97193.4|97168.4|97201.1|97176.1|97192.5|97167.5|39
1650966830000|2022-04-26 09:53:50|97193.2|97168.2|97193.3|97168.3|97195|97170|97191.8|97166.8|40
1650966840000|2022-04-26 09:54:00|97193.2|97168.2|97204|97179|97206|97181|97193|97168|44
1650966850000|2022-04-26 09:54:10|97203.7|97178.7|97205|97180|97205.4|97180.4|97201.5|97176.5|34
1650966860000|2022-04-26 09:54:20|97204.7|97179.7|97216.1|97191.1|97217.2|97192.2|97203.4|97178.4|56
1650966870000|2022-04-26 09:54:30|97216.6|97191.6|97218.8|97193.8|97223.3|97198.3|97215.5|97190.5|56
1650966880000|2022-04-26 09:54:40|97218.6|97193.6|97232.8|97207.8|97237.2|97212.2|97217.4|97192.4|55
1650966890000|2022-04-26 09:54:50|97232.7|97207.7|97232.8|97207.8|97234.6|97209.6|97232.6|97207.6|35
1650966900000|2022-04-26 09:55:00|97233.1|97208.1|97241.9|97216.9|97249.7|97224.7|97232.5|97207.5|49
1650966910000|2022-04-26 09:55:10|97242.1|97217.1|97250.4|97225.4|97265.1|97226.9|97242.1|97214.8|54
1650966920000|2022-04-26 09:55:20|97250.3|97225.3|97254.8|97229.8|97255.2|97230.2|97250.3|97225.3|32
1650966930000|2022-04-26 09:55:30|97253.7|97228.7|97241.2|97216.2|97254|97229|97240.7|97215.7|39
1650966940000|2022-04-26 09:55:40|97241|97216|97233|97208|97252.7|97216|97231.2|97202.2|15
1650966950000|2022-04-26 09:55:50|97233.1|97208.1|97232.8|97207.8|97233.7|97208.7|97232.8|97207.8|15
1650966960000|2022-04-26 09:56:00|97232.7|97207.7|97234.1|97209.1|97235.7|97210.7|97231|97206|35
1650966970000|2022-04-26 09:56:10|97234.2|97209.2|97244.3|97219.3|97244.6|97219.6|97234.1|97209.1|42
1650966980000|2022-04-26 09:56:20|97243.8|97218.8|97231.7|97206.7|97243.8|97218.8|97225.7|97200.7|47
1650966990000|2022-04-26 09:56:30|97231.6|97206.6|97228.8|97203.8|97232.2|97207.2|97227.4|97202.4|35
1650967000000|2022-04-26 09:56:40|97228.7|97203.7|97227.8|97202.8|97228.7|97203.7|97225.8|97200.8|27
1650967010000|2022-04-26 09:56:50|97227.6|97202.6|97229.5|97204.5|97229.5|97204.5|97227.6|97202.6|23
1650967020000|2022-04-26 09:57:00|97229.6|97204.6|97203|97178|97233.2|97208.2|97202.3|97159|61
1650967030000|2022-04-26 09:57:10|97202|97177|97208.6|97183.6|97209.1|97184.1|97200.7|97175.7|40
1650967040000|2022-04-26 09:57:20|97208.3|97183.3|97215.3|97190.3|97224.6|97199.6|97208.3|97183.3|54
1650967050000|2022-04-26 09:57:30|97215.7|97190.7|97234.7|97209.7|97251.1|97215.3|97215.7|97190.7|51
1650967060000|2022-04-26 09:57:40|97237.6|97212.6|97230.2|97205.2|97243|97212.6|97225.2|97191.7|52
1650967070000|2022-04-26 09:57:50|97230.1|97205.1|97230.9|97205.9|97231.1|97206.1|97227.6|97202.6|39
1650967080000|2022-04-26 09:58:00|97231.2|97206.2|97237.4|97212.4|97237.5|97212.5|97230.2|97205.2|38
1650967090000|2022-04-26 09:58:10|97236.1|97211.1|97229.9|97204.9|97237|97212|97229.7|97204.7|40
1650967100000|2022-04-26 09:58:20|97230.3|97205.3|97261.2|97236.2|97264.7|97239.7|97229.7|97204.7|59
1650967110000|2022-04-26 09:58:30|97261|97236|97269.1|97244.1|97278.9|97253.9|97259.8|97234.8|56
1650967120000|2022-04-26 09:58:40|97269.3|97244.3|97265.5|97240.5|97269.3|97244.3|97264.1|97239.1|46
1650967130000|2022-04-26 09:58:50|97265.7|97240.7|97265.4|97240.4|97267.5|97242.5|97260.5|97235.5|39
1650967140000|2022-04-26 09:59:00|97265.5|97240.5|97264.8|97239.8|97266.3|97241.3|97261.9|97236.9|45
1650967150000|2022-04-26 09:59:10|97264.6|97239.6|97260|97235|97265.1|97240.1|97259.2|97234.2|41
1650967160000|2022-04-26 09:59:20|97259.3|97234.3|97255|97230|97260.4|97235.4|97253.4|97228.4|27
1650967170000|2022-04-26 09:59:30|97255.6|97230.6|97228.8|97203.8|97258.5|97233.5|97220.4|97195.4|56
1650967180000|2022-04-26 09:59:40|97226.8|97201.8|97224.7|97199.7|97227.3|97202.3|97222.5|97197.5|44
1650967190000|2022-04-26 09:59:50|97224.5|97199.5|97233.7|97208.7|97234.7|97209.7|97221.5|97196.5|46
1650967200000|2022-04-26 10:00:00|97234.5|97209.5|97241.1|97216.1|97244.1|97219.1|97225.3|97200.3|62
1650967210000|2022-04-26 10:00:10|97241.5|97216.5|97238.7|97213.7|97241.5|97216.5|97232.9|97207.9|50
1650967220000|2022-04-26 10:00:20|97238.9|97213.9|97247|97222|97249.5|97224.5|97238.9|97213.9|55
1650967230000|2022-04-26 10:00:30|97247.1|97222.1|97240.3|97215.3|97270.7|97239.6|97240.3|97215.3|53
1650967240000|2022-04-26 10:00:40|97238.3|97213.3|97236.5|97211.5|97240|97213.3|97229.9|97186.8|51
1650967250000|2022-04-26 10:00:50|97236.4|97211.4|97235.3|97210.3|97243.6|97218.6|97225.5|97190|57
1650967260000|2022-04-26 10:01:00|97234.3|97209.3|97214.2|97189.2|97236.4|97211.4|97213.4|97188.4|58
1650967270000|2022-04-26 10:01:10|97214.1|97189.1|97192|97167|97214.1|97189.1|97187.3|97162.3|72
1650967280000|2022-04-26 10:01:20|97191.3|97166.3|97196.9|97171.9|97214.2|97176.6|97179.8|97154.8|70
1650967290000|2022-04-26 10:01:30|97189.1|97164.1|97183.6|97158.6|97205.4|97167.4|97175.6|97143.2|60
1650967300000|2022-04-26 10:01:40|97183.8|97158.8|97191.5|97166.5|97209.8|97174.4|97182.1|97156.7|61
1650967310000|2022-04-26 10:01:50|97190.4|97165.4|97207.8|97182.8|97209.4|97184.4|97189.8|97164.8|46
1650967320000|2022-04-26 10:02:00|97207.9|97182.9|97216.8|97191.8|97219.6|97194.6|97207.6|97182.6|62
1650967330000|2022-04-26 10:02:10|97215.4|97190.4|97222.9|97197.9|97224.6|97199.6|97209.2|97184.2|34
1650967340000|2022-04-26 10:02:20|97223.1|97198.1|97219.9|97194.9|97234.9|97202.6|97218.4|97183.8|45
1650967350000|2022-04-26 10:02:30|97220.2|97195.2|97219.7|97194.7|97220.4|97195.4|97219.1|97194.1|16
1650967360000|2022-04-26 10:02:40|97219.9|97194.9|97219.2|97194.2|97221|97196|97216.9|97191.9|21
1650967370000|2022-04-26 10:02:50|97219.1|97194.1|97217|97192|97219.5|97194.5|97216.4|97191.4|17
1650967380000|2022-04-26 10:03:00|97216.8|97191.8|97218.2|97193.2|97219.9|97194.9|97214.4|97189.4|32
1650967390000|2022-04-26 10:03:10|97218.5|97193.5|97223.6|97198.6|97224.3|97199.3|97217.7|97192.7|41
1650967400000|2022-04-26 10:03:20|97222.6|97197.6|97222.6|97197.6|97224.4|97199.4|97222.6|97197.6|26
1650967410000|2022-04-26 10:03:30|97222.9|97197.9|97225.1|97200.1|97226.3|97201.3|97222.3|97197.3|43
1650967420000|2022-04-26 10:03:40|97224.5|97199.5|97245.2|97220.2|97251.2|97226.2|97224.5|97199.5|57
1650967430000|2022-04-26 10:03:50|97245.5|97220.5|97251|97226|97251.3|97226.3|97241.9|97216.9|51
1650967440000|2022-04-26 10:04:00|97250.5|97225.5|97257.9|97232.9|97258.6|97233.6|97249.9|97224.9|46
1650967450000|2022-04-26 10:04:10|97259.3|97234.3|97266.2|97241.2|97270.4|97245.4|97259.3|97234.3|42
1650967460000|2022-04-26 10:04:20|97265.3|97240.3|97242.3|97217.3|97265.3|97240.3|97237.9|97212.9|60
1650967470000|2022-04-26 10:04:30|97243.2|97218.2|97233.3|97208.3|97250.1|97225.1|97224.3|97199.3|46
1650967480000|2022-04-26 10:04:40|97233.6|97208.6|97236.4|97211.4|97241.4|97216.4|97224.2|97199.2|53
1650967490000|2022-04-26 10:04:50|97236.5|97211.5|97217.8|97192.8|97237.4|97212.4|97217.5|97192.5|44
1650967500000|2022-04-26 10:05:00|97219.6|97194.6|97224.3|97199.3|97250.2|97212|97219.6|97194.6|54
1650967510000|2022-04-26 10:05:10|97224.1|97199.1|97248.6|97223.6|97251.4|97226.4|97224.1|97193.3|56
1650967520000|2022-04-26 10:05:20|97248|97223|97245.9|97220.9|97258.8|97223.7|97233.6|97207.6|55
1650967530000|2022-04-26 10:05:30|97245.3|97220.3|97244.9|97219.9|97265.6|97225.9|97233.7|97208.7|50
1650967540000|2022-04-26 10:05:40|97245.3|97220.3|97233.1|97208.1|97248.3|97223.3|97230.4|97205.4|52
1650967550000|2022-04-26 10:05:50|97233.2|97208.2|97211.5|97186.5|97233.7|97208.7|97211.5|97186.5|52
1650967560000|2022-04-26 10:06:00|97217.2|97192.2|97224|97199|97232|97207|97217.2|97192.2|52
1650967570000|2022-04-26 10:06:10|97223.3|97198.3|97223.1|97198.1|97224.8|97199.8|97218.8|97193.8|41
1650967580000|2022-04-26 10:06:20|97222.9|97197.9|97218.5|97193.5|97224.3|97198.8|97210.2|97173.3|55
1650967590000|2022-04-26 10:06:30|97214.1|97189.1|97232.5|97207.5|97232.5|97207.5|97214.1|97189.1|31
1650967600000|2022-04-26 10:06:40|97232.4|97207.4|97234.9|97209.9|97243.4|97212.4|97220.2|97193.4|56
1650967610000|2022-04-26 10:06:50|97236.5|97211.5|97226.1|97201.1|97236.5|97211.5|97224.3|97199.3|53
1650967620000|2022-04-26 10:07:00|97226.7|97201.7|97218|97193|97242.2|97210.4|97217.7|97192.2|51
1650967630000|2022-04-26 10:07:10|97216.7|97191.7|97216.3|97191.3|97220.9|97195.9|97214.7|97189.7|47
1650967640000|2022-04-26 10:07:20|97215.6|97190.6|97210.9|97185.9|97215.6|97190.6|97208.8|97183.8|31
1650967650000|2022-04-26 10:07:30|97211.2|97186.2|97210|97185|97211.2|97186.2|97206.4|97181.4|27
1650967660000|2022-04-26 10:07:40|97209.6|97184.6|97210|97185|97211.8|97186.8|97204.1|97179.1|33
1650967670000|2022-04-26 10:07:50|97209.9|97184.9|97212.1|97187.1|97219.2|97194.2|97209.7|97184.7|37
1650967680000|2022-04-26 10:08:00|97212.2|97187.2|97235.6|97210.6|97235.7|97210.7|97211.6|97186.6|44
1650967690000|2022-04-26 10:08:10|97229.2|97204.2|97222|97197|97235.3|97210.3|97216.1|97191.1|41
1650967700000|2022-04-26 10:08:20|97226.7|97201.7|97228.3|97203.3|97234.3|97209.3|97221.4|97196.4|49
1650967710000|2022-04-26 10:08:30|97228.5|97203.5|97228.6|97203.6|97233.2|97208.2|97223.1|97198.1|34
1650967720000|2022-04-26 10:08:40|97229.2|97204.2|97222.4|97197.4|97229.2|97204.2|97217.3|97192.3|42
1650967730000|2022-04-26 10:08:50|97223.1|97198.1|97205.9|97180.9|97224.9|97199.9|97205.1|97162.5|33
1650967740000|2022-04-26 10:09:00|97206.8|97181.8|97189.9|97164.9|97208.7|97183.7|97185.8|97160.8|50
1650967750000|2022-04-26 10:09:10|97190.4|97165.4|97188.3|97163.3|97190.9|97165.9|97185.2|97160.2|34
1650967760000|2022-04-26 10:09:20|97188.2|97163.2|97201|97176|97201|97176|97184.6|97159.6|44
1650967770000|2022-04-26 10:09:30|97200.1|97175.1|97214.1|97189.1|97216.1|97191.1|97200.1|97175.1|56
1650967780000|2022-04-26 10:09:40|97211.8|97186.8|97218|97193|97223.8|97198.8|97211.8|97186.8|61
1650967790000|2022-04-26 10:09:50|97217.9|97192.9|97245.6|97220.6|97256.1|97231.1|97217.9|97192.9|56
1650967800000|2022-04-26 10:10:00|97246.2|97221.2|97247.9|97222.9|97253|97228|97245.1|97220.1|48
1650967810000|2022-04-26 10:10:10|97247.5|97222.5|97257.7|97232.7|97261.4|97236.4|97247.3|97222.3|38
1650967820000|2022-04-26 10:10:20|97257.4|97232.4|97257.2|97232.2|97260.7|97235.7|97254.7|97229.7|37
1650967830000|2022-04-26 10:10:30|97257|97232|97255.7|97230.7|97258.5|97233.5|97241.1|97216.1|58
1650967840000|2022-04-26 10:10:40|97255.9|97230.9|97263.5|97238.5|97263.5|97238.5|97253.5|97228.5|44
1650967850000|2022-04-26 10:10:50|97266.7|97241.7|97269.3|97244.3|97269.3|97244.3|97261|97236|54
1650967860000|2022-04-26 10:11:00|97269.5|97244.5|97269.4|97244.4|97269.6|97244.6|97264.4|97239.4|49
1650967870000|2022-04-26 10:11:10|97268.8|97243.8|97258|97233|97269|97244|97255.2|97230.2|45
1650967880000|2022-04-26 10:11:20|97257.8|97232.8|97259.1|97234.1|97263.1|97238.1|97257.3|97232.3|31
1650967890000|2022-04-26 10:11:30|97259.2|97234.2|97256|97231|97261.1|97236.1|97253.4|97228.4|49
1650967900000|2022-04-26 10:11:40|97255.4|97230.4|97253.2|97228.2|97256.3|97231.3|97252.9|97227.9|32
1650967910000|2022-04-26 10:11:50|97254.1|97229.1|97250.3|97225.3|97255.1|97230.1|97249|97224|48
1650967920000|2022-04-26 10:12:00|97251.4|97226.4|97240.2|97215.2|97254.1|97229.1|97229.2|97204.2|61
1650967930000|2022-04-26 10:12:10|97240|97215|97235.9|97210.9|97240|97215|97232.2|97207.2|35
1650967940000|2022-04-26 10:12:20|97234.6|97209.6|97244.5|97219.5|97244.5|97219.5|97234.6|97209.6|55
1650967950000|2022-04-26 10:12:30|97245.1|97220.1|97244.8|97219.8|97250.9|97225.9|97244|97219|46
1650967960000|2022-04-26 10:12:40|97245.6|97220.6|97241.8|97216.8|97245.6|97220.6|97240.6|97215.6|31
1650967970000|2022-04-26 10:12:50|97243|97218|97245.8|97220.8|97248.1|97223.1|97242.7|97217.7|28
1650967980000|2022-04-26 10:13:00|97245.7|97220.7|97246.5|97221.5|97250.4|97225.4|97245.7|97220.7|42
1650967990000|2022-04-26 10:13:10|97245.9|97220.9|97250.2|97225.2|97252.9|97227.9|97244.8|97219.8|44
1650968000000|2022-04-26 10:13:20|97249.9|97224.9|97255.8|97230.8|97255.8|97230.8|97247|97222|42
1650968010000|2022-04-26 10:13:30|97255.7|97230.7|97253.3|97228.3|97255.7|97230.7|97250.8|97225.8|35
1650968020000|2022-04-26 10:13:40|97253.1|97228.1|97252.6|97227.6|97254.1|97229.1|97252.6|97227.6|20
1650968030000|2022-04-26 10:13:50|97253.1|97228.1|97267.8|97242.8|97280.8|97243.8|97253.1|97228.1|36
1650968040000|2022-04-26 10:14:00|97267.9|97242.9|97267.3|97242.3|97268.3|97243.3|97263.6|97238.6|39
1650968050000|2022-04-26 10:14:10|97267|97242|97265.8|97240.8|97268.2|97243.2|97262.2|97237.2|28
1650968060000|2022-04-26 10:14:20|97266.2|97241.2|97272.9|97247.9|97274.1|97249.1|97265.2|97240.2|48
1650968070000|2022-04-26 10:14:30|97272.7|97247.7|97264.6|97239.6|97272.7|97247.7|97263.6|97238.6|35
1650968080000|2022-04-26 10:14:40|97266|97241|97251.5|97226.5|97267.3|97242.3|97249.9|97224.9|46
1650968090000|2022-04-26 10:14:50|97252.1|97227.1|97255.6|97230.6|97266|97230.7|97250.3|97215.8|39
1650968100000|2022-04-26 10:15:00|97255.5|97230.5|97257.8|97232.8|97257.8|97232.8|97255.3|97230.3|35
1650968110000|2022-04-26 10:15:10|97257.7|97232.7|97271.2|97246.2|97272|97247|97257.6|97232.6|33
1650968120000|2022-04-26 10:15:20|97272.1|97247.1|97273.4|97248.4|97274.6|97249.6|97270.6|97245.6|50
1650968130000|2022-04-26 10:15:30|97273.9|97248.9|97269.2|97244.2|97280|97255|97264.5|97239.5|53
1650968140000|2022-04-26 10:15:40|97269.4|97244.4|97264.5|97239.5|97269.4|97244.4|97261.1|97236.1|41
1650968150000|2022-04-26 10:15:50|97264.4|97239.4|97272|97247|97294.7|97256.9|97263.6|97225.9|63
1650968160000|2022-04-26 10:16:00|97271.9|97246.9|97276.3|97251.3|97282.6|97257.6|97266.4|97241.4|61
1650968170000|2022-04-26 10:16:10|97276.9|97251.9|97283|97258|97295.7|97258|97260|97231.3|57
1650968180000|2022-04-26 10:16:20|97282.3|97257.3|97298.1|97248.1|97303.6|97272.8|97278.8|97248.1|38
1650968190000|2022-04-26 10:16:30|97297.1|97247.1|97283.5|97258.5|97312.4|97270.6|97283.5|97245.7|62
1650968200000|2022-04-26 10:16:40|97285.1|97260.1|97288.4|97263.4|97295.6|97263.4|97275.9|97245.6|44
1650968210000|2022-04-26 10:16:50|97286.5|97261.5|97286.6|97261.6|97305.5|97269.1|97282.1|97242.7|63
1650968220000|2022-04-26 10:17:00|97286.3|97261.3|97297.2|97272.2|97309.5|97274.2|97280.7|97249.4|53
1650968230000|2022-04-26 10:17:10|97298.3|97273.3|97291.2|97266.2|97316.7|97279.1|97288|97263|60
1650968240000|2022-04-26 10:17:20|97289.3|97264.3|97290.9|97265.9|97293.9|97268.9|97283.7|97258.7|64
1650968250000|2022-04-26 10:17:30|97290.7|97265.7|97302.6|97277.6|97312.6|97277.6|97288|97259.3|65
1650968260000|2022-04-26 10:17:40|97300.5|97275.5|97293.8|97268.8|97301.9|97276.9|97292.6|97267.6|53
1650968270000|2022-04-26 10:17:50|97293.6|97268.6|97290.8|97265.8|97305.7|97272.9|97289.5|97255.7|50
1650968280000|2022-04-26 10:18:00|97291.1|97266.1|97291.6|97266.6|97292.8|97267.8|97288.4|97263.4|36
1650968290000|2022-04-26 10:18:10|97291.9|97266.9|97291.5|97266.5|97296.5|97271.5|97287.9|97262.9|40
1650968300000|2022-04-26 10:18:20|97292.4|97267.4|97293|97268|97293.8|97268.8|97287.5|97262.5|28
1650968310000|2022-04-26 10:18:30|97292.6|97267.6|97269.1|97244.1|97293.8|97267.6|97260.8|97218.3|70
1650968320000|2022-04-26 10:18:40|97268.8|97243.8|97275.5|97250.5|97275.5|97250.5|97263.1|97238.1|40
1650968330000|2022-04-26 10:18:50|97275.9|97250.9|97273.7|97248.7|97276.2|97251.2|97268.3|97243.3|48
1650968340000|2022-04-26 10:19:00|97273.6|97248.6|97271.4|97246.4|97275.4|97250.4|97267.7|97242.7|59
1650968350000|2022-04-26 10:19:10|97268.9|97243.9|97271.5|97246.5|97281|97256|97268.8|97243.8|54
1650968360000|2022-04-26 10:19:20|97270.6|97245.6|97268.6|97243.6|97272.7|97247.7|97266.8|97241.8|38
1650968370000|2022-04-26 10:19:30|97268.2|97243.2|97280.8|97255.8|97281.4|97256.4|97267.8|97242.8|38
1650968380000|2022-04-26 10:19:40|97280.6|97255.6|97284.1|97259.1|97284.1|97259.1|97272.4|97247.4|46
1650968390000|2022-04-26 10:19:50|97286.4|97261.4|97272.1|97247.1|97287.3|97262.3|97272.1|97247.1|41
1650968400000|2022-04-26 10:20:00|97271.8|97246.8|97272.1|97247.1|97274.2|97249.2|97267.3|97242.3|46
1650968410000|2022-04-26 10:20:10|97271.7|97246.7|97259.4|97234.4|97284.9|97253.1|97258.3|97221.5|67
1650968420000|2022-04-26 10:20:20|97256.8|97231.8|97250.1|97225.1|97261.5|97236.5|97242.8|97217.8|64
1650968430000|2022-04-26 10:20:30|97249.4|97224.4|97261.6|97236.6|97264.4|97239.4|97249.4|97224.4|54
1650968440000|2022-04-26 10:20:40|97262|97237|97254|97229|97274.6|97245.2|97252.9|97224.6|52
1650968450000|2022-04-26 10:20:50|97256.3|97231.3|97251.9|97226.9|97256.9|97231.9|97250.2|97225.2|61
1650968460000|2022-04-26 10:21:00|97252.5|97227.5|97253.1|97228.1|97257|97232|97250.5|97225.5|50
1650968470000|2022-04-26 10:21:10|97253.4|97228.4|97275.7|97250.7|97299.4|97253.5|97252.7|97227.7|59
1650968480000|2022-04-26 10:21:20|97275.4|97250.4|97264.9|97239.9|97275.6|97250.6|97258.3|97233.3|47
1650968490000|2022-04-26 10:21:30|97264.6|97239.6|97264.7|97239.7|97264.9|97239.9|97258.7|97233.7|48
1650968500000|2022-04-26 10:21:40|97264.6|97239.6|97267|97242|97268.3|97243.3|97264.6|97239.6|44
1650968510000|2022-04-26 10:21:50|97267.1|97242.1|97269|97244|97299.2|97264.8|97266.8|97241.8|58
1650968520000|2022-04-26 10:22:00|97268.9|97243.9|97262.5|97212.5|97269.5|97244.5|97249.1|97211.1|56
1650968530000|2022-04-26 10:22:10|97249|97224|97254.6|97229.6|97258.2|97233.2|97243.3|97218.3|66
1650968540000|2022-04-26 10:22:20|97254.7|97229.7|97254.5|97229.5|97264.4|97239.4|97253.6|97228.6|56
1650968550000|2022-04-26 10:22:30|97253.9|97228.9|97253|97228|97253.9|97228.9|97248.7|97223.7|50
1650968560000|2022-04-26 10:22:40|97253.1|97228.1|97247.3|97222.3|97257.6|97228.9|97245.2|97207.2|42
1650968570000|2022-04-26 10:22:50|97247.8|97222.8|97255.6|97230.6|97268.7|97232.5|97246.3|97216.2|43
1650968580000|2022-04-26 10:23:00|97257.4|97232.4|97262.7|97237.7|97269.3|97244.3|97251|97226|68
1650968590000|2022-04-26 10:23:10|97262.6|97237.6|97255.8|97230.8|97263.6|97238.6|97252.5|97227.5|44
1650968600000|2022-04-26 10:23:20|97256.2|97231.2|97258.7|97233.7|97258.7|97233.7|97252.1|97227.1|39
1650968610000|2022-04-26 10:23:30|97258.2|97233.2|97258.5|97233.5|97270|97234.3|97254.5|97220|25
1650968620000|2022-04-26 10:23:40|97258.1|97233.1|97252.5|97227.5|97258.2|97233.2|97251.3|97226.3|34
1650968630000|2022-04-26 10:23:50|97254.2|97229.2|97260.7|97235.7|97265|97240|97252.7|97227.7|50
1650968640000|2022-04-26 10:24:00|97260.6|97235.6|97244.6|97219.6|97263.1|97238.1|97244.6|97219.6|56
1650968650000|2022-04-26 10:24:10|97243|97218|97217.5|97192.5|97245.3|97220.3|97214.6|97189.6|57
1650968660000|2022-04-26 10:24:20|97216.9|97191.9|97208.3|97183.3|97216.9|97191.9|97207.7|97182.7|44
1650968670000|2022-04-26 10:24:30|97208.1|97183.1|97237.4|97212.4|97237.7|97212.7|97208|97183|47
1650968680000|2022-04-26 10:24:40|97236.3|97211.3|97237.5|97212.5|97240|97215|97236.3|97211.3|31
1650968690000|2022-04-26 10:24:50|97237.1|97212.1|97249.6|97224.6|97250.7|97225.7|97237.1|97212.1|48
1650968700000|2022-04-26 10:25:00|97251.4|97226.4|97235.1|97210.1|97253.2|97228.2|97234.5|97209.5|41
1650968710000|2022-04-26 10:25:10|97233.9|97208.9|97217.3|97192.3|97242.7|97208.9|97209.2|97184.2|61
1650968720000|2022-04-26 10:25:20|97219.7|97194.7|97227.8|97202.8|97235.6|97203.2|97218.2|97185.6|42
1650968730000|2022-04-26 10:25:30|97217.2|97192.2|97233.9|97208.9|97236.9|97209.1|97217.2|97186.9|54
1650968740000|2022-04-26 10:25:40|97232.4|97207.4|97235.7|97210.7|97259.5|97217.7|97230.2|97201.5|56
1650968750000|2022-04-26 10:25:50|97237|97212|97238.9|97213.9|97239.7|97214.7|97232.7|97207.7|31
1650968760000|2022-04-26 10:26:00|97239.7|97214.7|97230|97205|97244|97219|97225.2|97191.4|56
1650968770000|2022-04-26 10:26:10|97229.4|97204.4|97224|97199|97242.8|97206.1|97220.3|97185.6|67
1650968780000|2022-04-26 10:26:20|97223.5|97198.5|97239.6|97189.6|97241.4|97204.2|97220.7|97185.2|65
1650968790000|2022-04-26 10:26:30|97241.7|97191.7|97220.8|97195.8|97242.3|97196.2|97208.6|97171.2|58
1650968800000|2022-04-26 10:26:40|97220.3|97195.3|97206.7|97181.7|97234.6|97196.5|97200.3|97165.9|59
1650968810000|2022-04-26 10:26:50|97205.6|97180.6|97209.9|97184.9|97222.7|97185|97203.8|97165.8|63
1650968820000|2022-04-26 10:27:00|97208.7|97183.7|97221.2|97196.2|97227.7|97196.2|97207.5|97172.2|65
1650968830000|2022-04-26 10:27:10|97220.9|97195.9|97226.7|97201.7|97228.3|97203.3|97220.9|97195.9|43
1650968840000|2022-04-26 10:27:20|97226.8|97201.8|97227.6|97202.6|97242.9|97205.3|97222.9|97189.1|36
1650968850000|2022-04-26 10:27:30|97227.3|97202.3|97228.7|97203.7|97231.4|97206.4|97227.2|97202.2|39
1650968860000|2022-04-26 10:27:40|97228.6|97203.6|97229.5|97204.5|97231.1|97206.1|97227|97202|32
1650968870000|2022-04-26 10:27:50|97229.6|97204.6|97237.1|97212.1|97238.2|97213.2|97229.2|97204.2|50
1650968880000|2022-04-26 10:28:00|97237.3|97212.3|97242.8|97217.8|97243.1|97218.1|97236.4|97211.4|36
1650968890000|2022-04-26 10:28:10|97242.9|97217.9|97253.4|97228.4|97261.2|97236.2|97242.9|97217.9|48
1650968900000|2022-04-26 10:28:20|97253.7|97228.7|97252.8|97227.8|97254.8|97229.8|97250.1|97225.1|28
1650968910000|2022-04-26 10:28:30|97253.1|97228.1|97249.6|97224.6|97253.1|97228.1|97249|97224|28
1650968920000|2022-04-26 10:28:40|97249.7|97224.7|97249|97224|97249.7|97224.7|97248.4|97223.4|26
1650968930000|2022-04-26 10:28:50|97248.8|97223.8|97249.4|97224.4|97254.2|97224.9|97240.4|97202.4|45
1650968940000|2022-04-26 10:29:00|97249.3|97224.3|97242.7|97217.7|97249.3|97224.3|97242.7|97217.7|35
1650968950000|2022-04-26 10:29:10|97243.6|97218.6|97227.7|97202.7|97243.6|97218.6|97225.1|97200.1|48
1650968960000|2022-04-26 10:29:20|97228.6|97203.6|97207|97182|97229.5|97204.5|97207|97182|28
1650968970000|2022-04-26 10:29:30|97196.3|97171.3|97180.2|97155.2|97196.8|97171.8|97179.4|97154.4|53
1650968980000|2022-04-26 10:29:40|97180|97155|97206.7|97181.7|97215.3|97190.3|97179.6|97154.6|58
1650968990000|2022-04-26 10:29:50|97205.5|97180.5|97222.7|97197.7|97223|97198|97205.1|97180.1|57
1650969000000|2022-04-26 10:30:00|97223|97198|97233.2|97208.2|97235.1|97210.1|97221.7|97196.7|49
1650969010000|2022-04-26 10:30:10|97233.6|97208.6|97236.2|97211.2|97237.3|97212.3|97232.5|97207.5|26
1650969020000|2022-04-26 10:30:20|97236.1|97211.1|97234.2|97209.2|97236.1|97211.1|97231.3|97206.3|37
1650969030000|2022-04-26 10:30:30|97234.1|97209.1|97231|97206|97234.3|97209.3|97229|97204|40
1650969040000|2022-04-26 10:30:40|97230.9|97205.9|97230.7|97205.7|97232.5|97207.5|97229.8|97204.8|28
1650969050000|2022-04-26 10:30:50|97230.6|97205.6|97239.1|97214.1|97239.8|97214.8|97230.1|97205.1|48
1650969060000|2022-04-26 10:31:00|97238.2|97213.2|97233.5|97208.5|97240.9|97215.9|97232.2|97207.2|36
1650969070000|2022-04-26 10:31:10|97233.8|97208.8|97234.4|97209.4|97237.5|97212.5|97233.8|97208.8|36
1650969080000|2022-04-26 10:31:20|97234.6|97209.6|97234.7|97209.7|97235.1|97210.1|97231.6|97206.6|25
1650969090000|2022-04-26 10:31:30|97234.3|97209.3|97229.6|97204.6|97234.9|97209.9|97229.4|97204.4|28
1650969100000|2022-04-26 10:31:40|97229.4|97204.4|97230.1|97205.1|97233.2|97208.2|97229.4|97204.4|28
1650969110000|2022-04-26 10:31:50|97230.4|97205.4|97234.5|97209.5|97235.7|97210.7|97230.4|97205.4|38
1650969120000|2022-04-26 10:32:00|97235.4|97210.4|97238.7|97213.7|97242.4|97217.4|97234.8|97209.8|35
1650969130000|2022-04-26 10:32:10|97238.8|97213.8|97249.9|97224.9|97250.5|97225.5|97237.5|97212.5|38
1650969140000|2022-04-26 10:32:20|97250|97225|97243|97218|97250.6|97225.6|97238.1|97213.1|41
1650969150000|2022-04-26 10:32:30|97242.7|97217.7|97242.9|97217.9|97245.3|97220.3|97240.9|97215.9|34
1650969160000|2022-04-26 10:32:40|97241.8|97216.8|97241.6|97216.6|97243.9|97218.9|97237.6|97212.6|41
1650969170000|2022-04-26 10:32:50|97241.4|97216.4|97242.7|97217.7|97243.4|97218.4|97240.1|97215.1|40
1650969180000|2022-04-26 10:33:00|97243|97218|97242|97217|97243.7|97218.7|97241.1|97216.1|27
1650969190000|2022-04-26 10:33:10|97242.1|97217.1|97242.3|97217.3|97243.1|97218.1|97240.6|97215.6|33
1650969200000|2022-04-26 10:33:20|97242|97217|97258|97233|97259.9|97234.9|97240.2|97215.2|56
1650969210000|2022-04-26 10:33:30|97260.8|97235.8|97241.3|97216.3|97270|97245|97241.3|97216.3|53
1650969220000|2022-04-26 10:33:40|97241.1|97216.1|97239|97214|97242.9|97217.9|97238.9|97213.9|36
1650969230000|2022-04-26 10:33:50|97238.1|97213.1|97239.7|97214.7|97242.1|97217.1|97238|97213|32
1650969240000|2022-04-26 10:34:00|97239.9|97214.9|97247.1|97222.1|97249.5|97224.5|97239.9|97214.9|51
1650969250000|2022-04-26 10:34:10|97247|97222|97248.8|97223.8|97250.5|97225.5|97245.1|97220.1|26
1650969260000|2022-04-26 10:34:20|97248.7|97223.7|97259|97234|97266.5|97241.5|97248.7|97223.7|46
1650969270000|2022-04-26 10:34:30|97260.4|97235.4|97232.8|97207.8|97260.4|97235.4|97232.3|97200.1|46
1650969280000|2022-04-26 10:34:40|97232.1|97207.1|97248.3|97223.3|97250.5|97225.5|97230.7|97205.7|50
1650969290000|2022-04-26 10:34:50|97247.7|97222.7|97257.7|97232.7|97277.2|97237.6|97241.8|97216.8|54
1650969300000|2022-04-26 10:35:00|97256.4|97231.4|97245.7|97220.7|97266.4|97237|97242.9|97216.4|62
1650969310000|2022-04-26 10:35:10|97245.9|97220.9|97246.7|97221.7|97248|97223|97241.4|97216.4|44
1650969320000|2022-04-26 10:35:20|97246.3|97221.3|97226.3|97201.3|97247.1|97222.1|97223.7|97198.7|53
1650969330000|2022-04-26 10:35:30|97226.9|97201.9|97226.3|97201.3|97229.1|97204.1|97225.9|97200.9|53
1650969340000|2022-04-26 10:35:40|97225.8|97200.8|97217.4|97192.4|97230|97205|97217.4|97192.4|52
1650969350000|2022-04-26 10:35:50|97217.2|97192.2|97214.8|97189.8|97218.6|97193.6|97213.8|97188.8|43
1650969360000|2022-04-26 10:36:00|97214.6|97189.6|97207.8|97182.8|97218.6|97193.6|97206.8|97181.8|51
1650969370000|2022-04-26 10:36:10|97207.7|97182.7|97211.1|97186.1|97211.1|97186.1|97205.9|97180.9|37
1650969380000|2022-04-26 10:36:20|97209.8|97184.8|97199.7|97174.7|97210.8|97185.8|97199.7|97174.7|47
1650969390000|2022-04-26 10:36:30|97201|97176|97182.8|97157.8|97201.4|97176.4|97180.4|97155.4|39
1650969400000|2022-04-26 10:36:40|97183|97158|97179.7|97154.7|97185|97160|97178.8|97153.8|35
1650969410000|2022-04-26 10:36:50|97180.6|97155.6|97181.9|97156.9|97183.9|97158.9|97177|97152|43
1650969420000|2022-04-26 10:37:00|97181.8|97156.8|97183.1|97158.1|97183.3|97158.3|97178.9|97153.9|41
1650969430000|2022-04-26 10:37:10|97183|97158|97191.4|97166.4|97201.1|97176.1|97181.7|97156.7|62
1650969440000|2022-04-26 10:37:20|97192.4|97167.4|97198.8|97173.8|97203.5|97178.5|97186|97161|50
1650969450000|2022-04-26 10:37:30|97199.1|97174.1|97199.1|97174.1|97200.8|97175.8|97197.7|97172.7|33
1650969460000|2022-04-26 10:37:40|97198.7|97173.7|97201.9|97176.9|97208.4|97183.4|97198.4|97173.4|41
1650969470000|2022-04-26 10:37:50|97200.5|97175.5|97203.1|97178.1|97203.8|97178.8|97198.6|97173.6|43
1650969480000|2022-04-26 10:38:00|97202.4|97177.4|97205.7|97180.7|97221.4|97196.4|97200|97175|49
1650969490000|2022-04-26 10:38:10|97205.8|97180.8|97236.1|97211.1|97261.1|97214.2|97205.6|97180.6|51
1650969500000|2022-04-26 10:38:20|97237.7|97212.7|97240.6|97215.6|97251.6|97226.6|97231.7|97206.7|67
1650969510000|2022-04-26 10:38:30|97242.8|97217.8|97230|97205|97247.1|97222.1|97230|97205|43
1650969520000|2022-04-26 10:38:40|97228.1|97203.1|97245.4|97220.4|97266.1|97230.9|97210.6|97185.6|68
1650969530000|2022-04-26 10:38:50|97244.9|97219.9|97238.1|97213.1|97253.7|97219.9|97237.7|97198.3|44
1650969540000|2022-04-26 10:39:00|97237.1|97212.1|97221.9|97196.9|97237.8|97212.1|97221.5|97187.6|47
1650969550000|2022-04-26 10:39:10|97220.9|97195.9|97224.7|97199.7|97224.8|97199.8|97220.9|97195.9|31
1650969560000|2022-04-26 10:39:20|97224.9|97199.9|97244.3|97219.3|97244.4|97219.4|97224.2|97199.2|43
1650969570000|2022-04-26 10:39:30|97244.1|97219.1|97253.3|97228.3|97255.1|97230.1|97243.9|97218.9|52
1650969580000|2022-04-26 10:39:40|97253.4|97228.4|97281.3|97256.3|97282.9|97257.4|97250.3|97225.3|58
1650969590000|2022-04-26 10:39:50|97280.8|97255.8|97258.5|97233.5|97288|97263|97250.6|97216|74
1650969600000|2022-04-26 10:40:00|97259|97234|97252.7|97227.7|97263.1|97238.1|97252|97227|52
1650969610000|2022-04-26 10:40:10|97252.6|97227.6|97253.2|97228.2|97255.4|97230.4|97251|97226|38
1650969620000|2022-04-26 10:40:20|97252.9|97227.9|97258.7|97233.7|97262|97237|97252.9|97227.9|57
1650969630000|2022-04-26 10:40:30|97259|97234|97272.9|97247.9|97276.3|97251.3|97259|97234|46
1650969640000|2022-04-26 10:40:40|97274.6|97249.6|97263.4|97238.4|97289.8|97249.6|97263.2|97232.9|57
1650969650000|2022-04-26 10:40:50|97263.9|97238.9|97265.8|97240.8|97275.4|97244.5|97257.3|97221.5|51
1650969660000|2022-04-26 10:41:00|97265.4|97240.4|97262.4|97237.4|97269.4|97244.4|97262.4|97237.4|46
1650969670000|2022-04-26 10:41:10|97262.1|97237.1|97269.7|97244.7|97285.2|97250.9|97262.1|97234.1|53
1650969680000|2022-04-26 10:41:20|97269.8|97244.8|97267|97242|97271.6|97246.6|97263.3|97238.3|41
1650969690000|2022-04-26 10:41:30|97267.5|97242.5|97265.3|97240.3|97269.9|97244.9|97264.4|97239.4|37
1650969700000|2022-04-26 10:41:40|97265.1|97240.1|97276.1|97251.1|97284.3|97253.2|97265.1|97233.7|49
1650969710000|2022-04-26 10:41:50|97276.5|97251.5|97288.1|97263.1|97290.3|97265.3|97276.5|97251.5|57
1650969720000|2022-04-26 10:42:00|97287.1|97262.1|97301.7|97251.7|97318.1|97279|97286.8|97248.2|50
1650969730000|2022-04-26 10:42:10|97300.2|97250.2|97287.6|97262.6|97305.5|97266.6|97285.3|97250.2|63
1650969740000|2022-04-26 10:42:20|97287.5|97262.5|97277.5|97252.5|97291.6|97263|97275.9|97238.9|51
1650969750000|2022-04-26 10:42:30|97275.7|97250.7|97259.8|97234.8|97277.6|97252.6|97256.4|97223.5|63
1650969760000|2022-04-26 10:42:40|97258.8|97233.8|97273.6|97223.6|97273.9|97236.5|97256.8|97219.4|50
1650969770000|2022-04-26 10:42:50|97273.1|97223.1|97274.3|97224.3|97276|97226|97271.9|97221.9|27
1650969780000|2022-04-26 10:43:00|97274.2|97224.2|97277.6|97227.6|97278.3|97242.1|97262.6|97224.2|46
1650969790000|2022-04-26 10:43:10|97276.4|97226.4|97274.6|97249.6|97288.4|97250.7|97269.2|97226.4|50
1650969800000|2022-04-26 10:43:20|97274.4|97249.4|97270.6|97245.6|97275.6|97250.6|97270.6|97245.6|31
1650969810000|2022-04-26 10:43:30|97270.3|97245.3|97284.2|97234.2|97284.3|97248.6|97270.3|97234.2|36
1650969820000|2022-04-26 10:43:40|97284.1|97234.1|97291.2|97241.2|97292.2|97253.6|97276.3|97232.4|45
1650969830000|2022-04-26 10:43:50|97290.6|97240.6|97286.6|97261.6|97290.6|97262.1|97272.7|97239|44
1650969840000|2022-04-26 10:44:00|97287|97262|97290.3|97265.3|97302.4|97265.7|97285.7|97250.3|47
1650969850000|2022-04-26 10:44:10|97288.8|97263.8|97301.1|97276.1|97319.2|97283|97288.6|97263.6|56
1650969860000|2022-04-26 10:44:20|97301|97276|97291.5|97266.5|97302.2|97277.2|97291.1|97266.1|49
1650969870000|2022-04-26 10:44:30|97293.6|97268.6|97297|97272|97306.6|97281.6|97293.6|97268.6|58
1650969880000|2022-04-26 10:44:40|97296.4|97271.4|97296.1|97271.1|97300.6|97275.6|97292.9|97267.9|42
1650969890000|2022-04-26 10:44:50|97302|97277|97303.8|97278.8|97304.3|97279.3|97298.4|97273.4|35
1650969900000|2022-04-26 10:45:00|97303.6|97278.6|97298.2|97273.2|97304.9|97279.9|97295.4|97270.4|45
1650969910000|2022-04-26 10:45:10|97298.4|97273.4|97274.5|97249.5|97298.4|97273.4|97274.5|97249.5|48
1650969920000|2022-04-26 10:45:20|97273.2|97248.2|97275.4|97250.4|97286|97261|97272.3|97247.3|48
1650969930000|2022-04-26 10:45:30|97274.9|97249.9|97276.2|97251.2|97280.2|97255.2|97273.1|97248.1|26
1650969940000|2022-04-26 10:45:40|97274.9|97249.9|97270.8|97245.8|97288.9|97263.9|97270.8|97245.8|43
1650969950000|2022-04-26 10:45:50|97271.2|97246.2|97274.4|97249.4|97283.4|97258.4|97266.7|97241.7|60
1650969960000|2022-04-26 10:46:00|97274.1|97249.1|97275.1|97250.1|97284.4|97259.4|97268.1|97243.1|48
1650969970000|2022-04-26 10:46:10|97276|97251|97274.4|97249.4|97287.9|97262.9|97273.2|97248.2|54
1650969980000|2022-04-26 10:46:20|97275.6|97250.6|97298|97273|97298.6|97273.6|97275.2|97250.2|56
1650969990000|2022-04-26 10:46:30|97295.6|97270.6|97304.2|97279.2|97304.2|97279.2|97294|97269|47
1650970000000|2022-04-26 10:46:40|97303.9|97278.9|97330.1|97305.1|97340.8|97307.1|97303.7|97278.7|51
1650970010000|2022-04-26 10:46:50|97329.3|97304.3|97323.5|97298.5|97329.3|97304.3|97317.1|97292.1|47
1650970020000|2022-04-26 10:47:00|97323.7|97298.7|97311|97286|97323.7|97298.7|97310.3|97285.3|52
1650970030000|2022-04-26 10:47:10|97310.9|97285.9|97298.6|97273.6|97310.9|97285.9|97297.1|97272.1|46
1650970040000|2022-04-26 10:47:20|97298.1|97273.1|97294.5|97269.5|97298.1|97273.1|97286.8|97261.8|44
1650970050000|2022-04-26 10:47:30|97293.7|97268.7|97310|97285|97324.2|97291.7|97293.7|97268.7|48
1650970060000|2022-04-26 10:47:40|97310.3|97285.3|97297.1|97272.1|97310.5|97285.5|97296|97271|35
1650970070000|2022-04-26 10:47:50|97298|97273|97297.4|97272.4|97298|97273|97296.1|97271.1|22
1650970080000|2022-04-26 10:48:00|97297.5|97272.5|97292.6|97267.6|97299.1|97274.1|97291.9|97266.9|32
1650970090000|2022-04-26 10:48:10|97292.1|97267.1|97296.7|97271.7|97298.2|97273.2|97291.3|97266.3|35
1650970100000|2022-04-26 10:48:20|97296.6|97271.6|97297|97272|97300.2|97275.2|97295.8|97270.8|36
1650970110000|2022-04-26 10:48:30|97297.1|97272.1|97296.1|97271.1|97299.7|97274.7|97292.3|97267.3|37
1650970120000|2022-04-26 10:48:40|97296.2|97271.2|97308.1|97283.1|97308.8|97283.8|97295.4|97270.4|27
1650970130000|2022-04-26 10:48:50|97308.2|97283.2|97296.8|97271.8|97308.2|97283.2|97292.4|97267.4|48
1650970140000|2022-04-26 10:49:00|97296|97271|97292.9|97267.9|97297.3|97272.3|97292.9|97267.9|31
1650970150000|2022-04-26 10:49:10|97293.3|97268.3|97291.8|97266.8|97293.5|97268.5|97290.9|97265.9|26
1650970160000|2022-04-26 10:49:20|97290.9|97265.9|97291.1|97266.1|97292.1|97267.1|97290.1|97265.1|29
1650970170000|2022-04-26 10:49:30|97291.7|97266.7|97297.3|97272.3|97297.8|97272.8|97290.7|97265.7|31
1650970180000|2022-04-26 10:49:40|97297.2|97272.2|97296.5|97271.5|97298.3|97273.3|97291.7|97266.7|51
1650970190000|2022-04-26 10:49:50|97296.6|97271.6|97300.6|97275.6|97302.7|97277.7|97295.1|97270.1|36
1650970200000|2022-04-26 10:50:00|97301.1|97276.1|97301|97276|97302|97277|97300|97275|18
1650970210000|2022-04-26 10:50:10|97300.8|97275.8|97296.1|97271.1|97305.5|97280.5|97295.3|97270.3|33
1650970220000|2022-04-26 10:50:20|97295.8|97270.8|97276.2|97251.2|97298.2|97273.2|97276.2|97251.2|52
1650970230000|2022-04-26 10:50:30|97277.9|97252.9|97272.5|97247.5|97278.4|97253.4|97267.1|97242.1|60
1650970240000|2022-04-26 10:50:40|97272.8|97247.8|97277.1|97252.1|97278.4|97253.4|97272.3|97247.3|45
1650970250000|2022-04-26 10:50:50|97277.2|97252.2|97290.6|97240.6|97290.6|97254.7|97272.8|97234.8|41
1650970260000|2022-04-26 10:51:00|97281.2|97256.2|97344.1|97294.1|97347.7|97297.7|97276.4|97251.4|38
1650970270000|2022-04-26 10:51:10|97344.3|97294.3|97324.6|97299.6|97344.7|97308|97324.6|97283.5|46
1650970280000|2022-04-26 10:51:20|97332.6|97282.6|97317.6|97267.6|97334|97284|97302.8|97266.4|39
1650970290000|2022-04-26 10:51:30|97316.5|97266.5|97320.5|97270.5|97321.3|97279.5|97304.5|97263.6|50
1650970300000|2022-04-26 10:51:40|97319.6|97269.6|97296.2|97271.2|97320.2|97275.1|97294.3|97255.9|53
1650970310000|2022-04-26 10:51:50|97296.9|97271.9|97286.6|97261.6|97297.4|97272.4|97286.6|97261.6|57
1650970320000|2022-04-26 10:52:00|97283.5|97258.5|97281.4|97256.4|97294.1|97263.3|97279.8|97243.7|57
1650970330000|2022-04-26 10:52:10|97281.3|97256.3|97274.6|97249.6|97282.1|97257.1|97273.5|97248.5|53
1650970340000|2022-04-26 10:52:20|97274|97249|97281.4|97256.4|97284.7|97259.7|97273.8|97248.8|51
1650970350000|2022-04-26 10:52:30|97281.9|97256.9|97266.1|97241.1|97282.6|97257.6|97263.8|97238.8|44
1650970360000|2022-04-26 10:52:40|97265.8|97240.8|97269.5|97244.5|97274.1|97249.1|97265.6|97240.6|50
1650970370000|2022-04-26 10:52:50|97269.7|97244.7|97265.4|97240.4|97269.8|97244.8|97263.5|97238.5|50
1650970380000|2022-04-26 10:53:00|97265.7|97240.7|97266.1|97241.1|97268|97243|97265.1|97240.1|27
1650970390000|2022-04-26 10:53:10|97267.5|97242.5|97267.6|97242.6|97267.8|97242.8|97265.3|97240.3|27
1650970400000|2022-04-26 10:53:20|97267.4|97242.4|97267.8|97242.8|97272.7|97247.7|97266.9|97241.9|45
1650970410000|2022-04-26 10:53:30|97267.9|97242.9|97262|97237|97275.7|97244.6|97261.8|97225.2|41
1650970420000|2022-04-26 10:53:40|97262.7|97237.7|97261.4|97236.4|97265.1|97240.1|97256.3|97231.3|53
1650970430000|2022-04-26 10:53:50|97263|97238|97262.5|97237.5|97272.3|97247.3|97262|97237|57
1650970440000|2022-04-26 10:54:00|97262.6|97237.6|97266.2|97241.2|97276.7|97241.2|97258.5|97226.7|43
1650970450000|2022-04-26 10:54:10|97266.4|97241.4|97266.5|97241.5|97267.6|97242.6|97263.7|97238.7|49
1650970460000|2022-04-26 10:54:20|97266.7|97241.7|97263.6|97238.6|97277.8|97250.6|97262.3|97227.8|46
1650970470000|2022-04-26 10:54:30|97265.4|97240.4|97286.6|97261.6|97287.2|97262.2|97265.4|97240.4|56
1650970480000|2022-04-26 10:54:40|97286.2|97261.2|97277.8|97252.8|97286.4|97261.4|97270.8|97236.1|51
1650970490000|2022-04-26 10:54:50|97277.6|97252.6|97283.6|97258.6|97283.6|97258.6|97277.6|97252.6|48
1650970500000|2022-04-26 10:55:00|97284.9|97259.9|97279.9|97254.9|97284.9|97259.9|97278.8|97253.8|41
1650970510000|2022-04-26 10:55:10|97279.2|97254.2|97278.9|97253.9|97279.7|97254.7|97272|97247|49
1650970520000|2022-04-26 10:55:20|97278.7|97253.7|97277.2|97252.2|97280|97255|97273.3|97248.3|48
1650970530000|2022-04-26 10:55:30|97278.1|97253.1|97272.6|97247.6|97279|97254|97267.5|97242.5|51
1650970540000|2022-04-26 10:55:40|97272.5|97247.5|97277|97252|97280.5|97255.5|97266.8|97241.8|58
1650970550000|2022-04-26 10:55:50|97271.7|97246.7|97281.3|97256.3|97283.7|97258.6|97271.7|97233.7|44
1650970560000|2022-04-26 10:56:00|97281.4|97256.4|97268.3|97243.3|97281.4|97256.4|97265.5|97240.5|55
1650970570000|2022-04-26 10:56:10|97268.4|97243.4|97268.5|97243.5|97269.1|97244.1|97265.2|97240.2|45
1650970580000|2022-04-26 10:56:20|97266.3|97241.3|97276|97251|97280.1|97255.1|97265.2|97240.2|52
1650970590000|2022-04-26 10:56:30|97275.9|97250.9|97276.3|97251.3|97277.5|97252.5|97275.1|97250.1|25
1650970600000|2022-04-26 10:56:40|97276.4|97251.4|97282.3|97257.3|97286|97261|97276.1|97251.1|42
1650970610000|2022-04-26 10:56:50|97283.1|97258.1|97283.4|97258.4|97285.1|97260.1|97283|97258|29
1650970620000|2022-04-26 10:57:00|97283.6|97258.6|97280.2|97255.2|97285.4|97260.4|97278.5|97253.5|55
1650970630000|2022-04-26 10:57:10|97280.1|97255.1|97291.8|97266.8|97294.5|97268.4|97280|97244.5|58
1650970640000|2022-04-26 10:57:20|97290.5|97265.5|97293.3|97268.3|97306.1|97271.7|97290.4|97254.6|51
1650970650000|2022-04-26 10:57:30|97293.9|97268.9|97303.5|97278.5|97313.8|97278.8|97293.9|97263.4|45
1650970660000|2022-04-26 10:57:40|97303.4|97278.4|97302|97277|97303.4|97278.4|97297.1|97272.1|42
1650970670000|2022-04-26 10:57:50|97301.9|97276.9|97308.8|97283.8|97311.1|97286.1|97301.5|97276.5|47
1650970680000|2022-04-26 10:58:00|97308.4|97283.4|97308.2|97283.2|97311.3|97286.3|97302.8|97277.8|52
1650970690000|2022-04-26 10:58:10|97309|97284|97345.7|97320.7|97347.1|97322.1|97309|97284|56
1650970700000|2022-04-26 10:58:20|97345.9|97320.9|97374.7|97349.7|97375.6|97350.6|97345|97320|54
1650970710000|2022-04-26 10:58:30|97376.2|97351.2|97371.6|97346.6|97376.2|97351.2|97352.7|97327.7|65
1650970720000|2022-04-26 10:58:40|97372.5|97347.5|97371.1|97346.1|97384|97359|97369|97344|55
1650970730000|2022-04-26 10:58:50|97370.5|97345.5|97355.5|97330.5|97370.9|97345.9|97353|97328|67
1650970740000|2022-04-26 10:59:00|97356.4|97331.4|97335.6|97310.6|97356.5|97331.5|97328.3|97303.3|63
1650970750000|2022-04-26 10:59:10|97333.5|97308.5|97332.9|97307.9|97335.4|97310.4|97326.9|97301.9|45
1650970760000|2022-04-26 10:59:20|97333|97308|97333.7|97308.7|97340.3|97315.3|97331.9|97306.9|43
1650970770000|2022-04-26 10:59:30|97333.6|97308.6|97329|97304|97338|97313|97327.7|97302.7|48
1650970780000|2022-04-26 10:59:40|97329.3|97304.3|97316.8|97291.8|97329.3|97304.3|97315|97290|54
1650970790000|2022-04-26 10:59:50|97316.2|97291.2|97318.7|97293.7|97323|97298|97312.9|97287.9|56
1650970800000|2022-04-26 11:00:00|97317.5|97292.5|97315.7|97290.7|97319.5|97294.5|97311.9|97286.9|60
1650970810000|2022-04-26 11:00:10|97315.5|97290.5|97333.2|97308.2|97334|97309|97311.9|97286.9|53
1650970820000|2022-04-26 11:00:20|97332.4|97307.4|97336.6|97311.6|97336.6|97311.6|97328.6|97303.6|47
1650970830000|2022-04-26 11:00:30|97337.3|97312.3|97346.1|97321.1|97347|97322|97335.2|97310.2|51
1650970840000|2022-04-26 11:00:40|97344.9|97319.9|97344.5|97319.5|97345.6|97320.6|97325.5|97300.5|70
1650970850000|2022-04-26 11:00:50|97344.2|97319.2|97344.4|97319.4|97353.3|97328.3|97343.3|97318.3|50
1650970860000|2022-04-26 11:01:00|97342|97317|97337.1|97312.1|97344.3|97319.3|97330.6|97305.6|62
1650970870000|2022-04-26 11:01:10|97339.5|97314.5|97345.1|97320.1|97346.1|97321.1|97339.5|97314.5|45
1650970880000|2022-04-26 11:01:20|97344.3|97319.3|97349.7|97324.7|97349.7|97324.7|97342.1|97317.1|62
1650970890000|2022-04-26 11:01:30|97349.1|97324.1|97353.4|97328.4|97354.2|97329.2|97343.5|97318.5|63
1650970900000|2022-04-26 11:01:40|97353.2|97328.2|97351.5|97326.5|97356.3|97331.3|97350.7|97325.7|67
1650970910000|2022-04-26 11:01:50|97352.2|97327.2|97349.2|97324.2|97352.8|97327.8|97348.7|97323.7|41
1650970920000|2022-04-26 11:02:00|97349.1|97324.1|97349.1|97324.1|97352.6|97327.6|97347.3|97322.3|44
1650970930000|2022-04-26 11:02:10|97348.5|97323.5|97353|97328|97357.3|97332.3|97347.7|97322.7|33
1650970940000|2022-04-26 11:02:20|97353.3|97328.3|97356.3|97331.3|97365.1|97340.1|97352.9|97327.9|71
1650970950000|2022-04-26 11:02:30|97356.2|97331.2|97342.4|97317.4|97359.9|97334.9|97342.4|97317.4|73
1650970960000|2022-04-26 11:02:40|97343.5|97318.5|97341.8|97316.8|97348.5|97323.5|97335.8|97310.8|56
1650970970000|2022-04-26 11:02:50|97341.1|97316.1|97344.3|97319.3|97346.3|97321.3|97340.6|97315.6|44
1650970980000|2022-04-26 11:03:00|97344.7|97319.7|97326|97301|97347.2|97322.2|97326|97301|65
1650970990000|2022-04-26 11:03:10|97326.2|97301.2|97332.9|97307.9|97336.8|97311.8|97325.8|97300.8|55
1650971000000|2022-04-26 11:03:20|97330.9|97305.9|97335.8|97310.8|97338|97313|97324.7|97299.7|62
1650971010000|2022-04-26 11:03:30|97335.4|97310.4|97331.9|97306.9|97338.2|97313.2|97328.1|97303.1|58
1650971020000|2022-04-26 11:03:40|97331.5|97306.5|97342.9|97317.9|97346.2|97321.2|97329.6|97304.6|57
1650971030000|2022-04-26 11:03:50|97341.7|97316.7|97340.4|97315.4|97343.8|97318.8|97337.2|97312.2|25
1650971040000|2022-04-26 11:04:00|97340.3|97315.3|97342.5|97317.5|97343.7|97318.7|97323.2|97298.2|61
1650971050000|2022-04-26 11:04:10|97342|97317|97355.8|97330.8|97361.9|97336.9|97342|97317|61
1650971060000|2022-04-26 11:04:20|97355.7|97330.7|97356.5|97331.5|97357.2|97332.2|97353.6|97328.6|51
1650971070000|2022-04-26 11:04:30|97355.7|97330.7|97349|97324|97359.1|97334.1|97348.2|97323.2|53
1650971080000|2022-04-26 11:04:40|97348.9|97323.9|97348.8|97323.8|97352|97327|97346.4|97321.4|52
1650971090000|2022-04-26 11:04:50|97349.4|97324.4|97353.3|97328.3|97353.7|97328.7|97348.5|97323.5|54
1650971100000|2022-04-26 11:05:00|97353.6|97328.6|97352.2|97327.2|97354.4|97329.4|97350.5|97325.5|42
1650971110000|2022-04-26 11:05:10|97352.4|97327.4|97356.3|97331.3|97364.4|97339.4|97352.4|97327.4|44
1650971120000|2022-04-26 11:05:20|97355.4|97330.4|97361.4|97336.4|97365.5|97340.5|97355.3|97330.3|40
1650971130000|2022-04-26 11:05:30|97361.2|97336.2|97375.9|97350.9|97378.2|97353.2|97358.8|97333.8|49
1650971140000|2022-04-26 11:05:40|97381.3|97356.3|97393.4|97368.4|97403.5|97378.5|97371.3|97346.3|58
1650971150000|2022-04-26 11:05:50|97393.3|97368.3|97382.7|97357.7|97394.8|97369.8|97379.2|97354.2|57
1650971160000|2022-04-26 11:06:00|97382.2|97357.2|97367.6|97342.6|97382.4|97357.4|97366.4|97341.4|58
1650971170000|2022-04-26 11:06:10|97368.4|97343.4|97362.1|97337.1|97371.1|97346.1|97356.7|97331.7|56
1650971180000|2022-04-26 11:06:20|97360.9|97335.9|97362.8|97337.8|97363.8|97338.8|97357.6|97332.6|43
1650971190000|2022-04-26 11:06:30|97362.4|97337.4|97364.2|97339.2|97364.8|97339.8|97362|97337|22
1650971200000|2022-04-26 11:06:40|97364.3|97339.3|97366|97341|97367.2|97342.2|97361.3|97336.3|50
1650971210000|2022-04-26 11:06:50|97365.7|97340.7|97370.4|97345.4|97371.9|97346.9|97365.7|97340.7|34
1650971220000|2022-04-26 11:07:00|97371|97346|97370.9|97345.9|97375.6|97350.6|97367.8|97342.8|62
1650971230000|2022-04-26 11:07:10|97370.7|97345.7|97372|97347|97385.3|97349.4|97369|97331.8|53
1650971240000|2022-04-26 11:07:20|97371.9|97346.9|97378.9|97353.9|97379.9|97354.9|97369.3|97344.3|60
1650971250000|2022-04-26 11:07:30|97379.2|97354.2|97382.1|97357.1|97383.5|97358.5|97378.1|97353.1|46
1650971260000|2022-04-26 11:07:40|97382.2|97357.2|97382|97357|97386.1|97361.1|97377.6|97352.6|55
1650971270000|2022-04-26 11:07:50|97383.1|97358.1|97382.9|97357.9|97387.5|97362.5|97382.1|97357.1|66
1650971280000|2022-04-26 11:08:00|97385.8|97360.8|97381.1|97356.1|97385.8|97360.8|97379.5|97354.5|48
1650971290000|2022-04-26 11:08:10|97381.3|97356.3|97379.6|97354.6|97382.7|97357.7|97375.8|97350.8|45
1650971300000|2022-04-26 11:08:20|97379.9|97354.9|97377|97352|97379.9|97354.9|97371.1|97346.1|59
1650971310000|2022-04-26 11:08:30|97375.1|97350.1|97378.1|97353.1|97379.4|97354.4|97373.4|97348.4|44
1650971320000|2022-04-26 11:08:40|97377.8|97352.8|97379.3|97354.3|97379.5|97354.5|97377.2|97352.2|34
1650971330000|2022-04-26 11:08:50|97379.1|97354.1|97378.9|97353.9|97380.3|97355.3|97377.3|97352.3|36
1650971340000|2022-04-26 11:09:00|97379|97354|97376.9|97351.9|97379.8|97354.8|97373.3|97348.3|51
1650971350000|2022-04-26 11:09:10|97377.6|97352.6|97372.6|97347.6|97378.7|97353.7|97372.6|97347.6|62
1650971360000|2022-04-26 11:09:20|97372.9|97347.9|97374.7|97349.7|97377.2|97352.2|97370.8|97345.8|51
1650971370000|2022-04-26 11:09:30|97375.1|97350.1|97374.6|97349.6|97375.1|97350.1|97372.9|97347.9|31
1650971380000|2022-04-26 11:09:40|97374.3|97349.3|97382.5|97357.5|97388.2|97363.2|97373.7|97348.7|48
1650971390000|2022-04-26 11:09:50|97381.1|97356.1|97372.8|97347.8|97382.9|97357.9|97365|97340|53
1650971400000|2022-04-26 11:10:00|97374.2|97349.2|97382.4|97357.4|97394.2|97358.1|97373.5|97341.9|49
1650971410000|2022-04-26 11:10:10|97382.8|97357.8|97380.7|97355.7|97384.2|97359.2|97377|97352|52
1650971420000|2022-04-26 11:10:20|97380.3|97355.3|97400.3|97375.3|97412.4|97387.4|97380.3|97355.3|53
1650971430000|2022-04-26 11:10:30|97402.8|97377.8|97404.8|97379.8|97406.7|97381.7|97401.7|97376.7|56
1650971440000|2022-04-26 11:10:40|97404.6|97379.6|97405.1|97380.1|97405.3|97380.3|97399.3|97374.3|52
1650971450000|2022-04-26 11:10:50|97403.4|97378.4|97398.8|97373.8|97405.6|97380.6|97398.6|97373.6|42
1650971460000|2022-04-26 11:11:00|97399|97374|97393.3|97368.3|97401.7|97376.7|97389.2|97364.2|40
1650971470000|2022-04-26 11:11:10|97393.4|97368.4|97399|97374|97399.3|97374.3|97393.2|97368.2|37
1650971480000|2022-04-26 11:11:20|97398.6|97373.6|97400.8|97375.8|97400.9|97375.9|97392.1|97367.1|45
1650971490000|2022-04-26 11:11:30|97400|97375|97415.4|97390.4|97418.4|97393.4|97399.4|97374.4|58
1650971500000|2022-04-26 11:11:40|97415.5|97390.5|97405.8|97380.8|97415.5|97390.5|97405.8|97380.8|68
1650971510000|2022-04-26 11:11:50|97404|97379|97404.3|97379.3|97404.7|97379.7|97398|97373|52
1650971520000|2022-04-26 11:12:00|97403.8|97378.8|97407.9|97382.9|97418|97393|97402.4|97377.4|70
1650971530000|2022-04-26 11:12:10|97408.4|97383.4|97415|97390|97422.3|97397.3|97408.4|97383.4|53
1650971540000|2022-04-26 11:12:20|97415.4|97390.4|97417.8|97392.8|97419.9|97394.9|97414.6|97389.6|34
1650971550000|2022-04-26 11:12:30|97417.4|97392.4|97410.1|97385.1|97419.2|97394.2|97409.8|97384.8|43
1650971560000|2022-04-26 11:12:40|97409.2|97384.2|97407.1|97382.1|97410.3|97385.3|97403.8|97378.8|42
1650971570000|2022-04-26 11:12:50|97407.3|97382.3|97404.2|97379.2|97408.7|97383.7|97402.4|97377.4|40
1650971580000|2022-04-26 11:13:00|97404.1|97379.1|97401.5|97376.5|97404.7|97379.7|97400.1|97375.1|46
1650971590000|2022-04-26 11:13:10|97402.1|97377.1|97399.7|97374.7|97406.8|97381.8|97397.2|97372.2|53
1650971600000|2022-04-26 11:13:20|97399.4|97374.4|97381.7|97356.7|97399.4|97374.4|97381.7|97356.7|56
1650971610000|2022-04-26 11:13:30|97381.4|97356.4|97376.3|97351.3|97383|97358|97374.6|97349.6|54
1650971620000|2022-04-26 11:13:40|97376.2|97351.2|97373.7|97348.7|97380.3|97355.3|97370.8|97345.8|54
1650971630000|2022-04-26 11:13:50|97375.7|97350.7|97381.8|97356.8|97384.3|97359.3|97374.5|97349.5|55
1650971640000|2022-04-26 11:14:00|97381.5|97356.5|97368.9|97343.9|97384.3|97359.3|97368.8|97343.8|53
1650971650000|2022-04-26 11:14:10|97368.2|97343.2|97377.4|97352.4|97381.9|97356.9|97366.5|97341.5|61
1650971660000|2022-04-26 11:14:20|97379|97354|97375.3|97350.3|97379.8|97354.8|97373.8|97348.8|36
1650971670000|2022-04-26 11:14:30|97374.8|97349.8|97379.7|97354.7|97382|97357|97374.8|97349.8|42
1650971680000|2022-04-26 11:14:40|97379.6|97354.6|97377.9|97352.9|97383.1|97358.1|97373.1|97348.1|64
1650971690000|2022-04-26 11:14:50|97378.8|97353.8|97378.9|97353.9|97379.3|97354.3|97369.3|97344.3|45
1650971700000|2022-04-26 11:15:00|97378.8|97353.8|97384.3|97359.3|97384.6|97359.6|97376.8|97351.8|59
1650971710000|2022-04-26 11:15:10|97382.9|97357.9|97369.1|97344.1|97384.6|97359.6|97365.4|97327.4|60
1650971720000|2022-04-26 11:15:20|97369.6|97344.6|97369.9|97344.9|97371.8|97346.8|97367.8|97342.8|35
1650971730000|2022-04-26 11:15:30|97370.8|97345.8|97373.8|97348.8|97373.8|97348.8|97367.4|97342.4|33
1650971740000|2022-04-26 11:15:40|97374.3|97349.3|97370|97345|97375.5|97350.5|97369.2|97344.2|41
1650971750000|2022-04-26 11:15:50|97369.5|97344.5|97359.2|97334.2|97369.5|97344.5|97345.1|97320.1|72
1650971760000|2022-04-26 11:16:00|97359.4|97334.4|97339.6|97314.6|97359.5|97334.5|97334.8|97300.9|66
1650971770000|2022-04-26 11:16:10|97339.7|97314.7|97300.4|97275.4|97341.6|97316.6|97298.9|97257.1|67
1650971780000|2022-04-26 11:16:20|97301.3|97276.3|97301.1|97276.1|97316|97286.4|97290.1|97256.3|74
1650971790000|2022-04-26 11:16:30|97301.7|97276.7|97317.2|97292.2|97322.4|97295|97298.9|97258.2|71
1650971800000|2022-04-26 11:16:40|97319.4|97294.4|97350.2|97300.2|97356.1|97314.2|97313.2|97288.2|75
1650971810000|2022-04-26 11:16:50|97350.1|97300.1|97346.6|97296.6|97350.1|97312.9|97334.5|97296.4|44
1650971820000|2022-04-26 11:17:00|97346.5|97296.5|97325.1|97300.1|97352.5|97313.8|97325.1|97290.3|61
1650971830000|2022-04-26 11:17:10|97325.4|97300.4|97347.1|97297.1|97348.9|97313.9|97316.8|97277.9|63
1650971840000|2022-04-26 11:17:20|97344.3|97294.3|97340|97315|97354.5|97324.7|97328|97294.3|65
1650971850000|2022-04-26 11:17:30|97338.6|97313.6|97346.1|97321.1|97355.2|97323.6|97338.3|97303.8|56
1650971860000|2022-04-26 11:17:40|97345.4|97320.4|97349.5|97324.5|97353.2|97328.2|97340.3|97315.3|63
1650971870000|2022-04-26 11:17:50|97349.8|97324.8|97344|97319|97350.9|97325.9|97339.8|97314.8|60
1650971880000|2022-04-26 11:18:00|97344.3|97319.3|97340.8|97315.8|97349.2|97324.2|97340.8|97315.8|57
1650971890000|2022-04-26 11:18:10|97340.7|97315.7|97319.6|97294.6|97341.5|97316.5|97317.6|97279.2|64
1650971900000|2022-04-26 11:18:20|97317.8|97292.8|97299.5|97274.5|97323.5|97298.5|97299.5|97263.6|53
1650971910000|2022-04-26 11:18:30|97302.4|97277.4|97301.9|97276.9|97313.5|97288.5|97300.2|97275.2|59
1650971920000|2022-04-26 11:18:40|97299.5|97274.5|97299.9|97274.9|97304.5|97279.5|97299.4|97274.4|58
1650971930000|2022-04-26 11:18:50|97300.1|97275.1|97295.1|97270.1|97300.1|97275.1|97294.9|97269.9|51
1650971940000|2022-04-26 11:19:00|97295.9|97270.9|97305.3|97280.3|97306.5|97281.5|97294.4|97269.4|63
1650971950000|2022-04-26 11:19:10|97305.8|97280.8|97301.9|97276.9|97306.7|97281.7|97299.1|97274.1|62
1650971960000|2022-04-26 11:19:20|97302.3|97277.3|97343.9|97293.9|97343.9|97305.7|97301.8|97276.8|69
1650971970000|2022-04-26 11:19:30|97330.2|97305.2|97328.2|97303.2|97331.6|97306.6|97325.3|97300.3|61
1650971980000|2022-04-26 11:19:40|97328.6|97303.6|97328.8|97303.8|97329.6|97304.6|97326.5|97301.5|51
1650971990000|2022-04-26 11:19:50|97328.6|97303.6|97327.1|97302.1|97340.3|97315.3|97327.1|97302.1|64
1650972000000|2022-04-26 11:20:00|97326.7|97301.7|97328.9|97303.9|97329.9|97304.9|97322.4|97297.4|52
1650972010000|2022-04-26 11:20:10|97329.2|97304.2|97325.7|97300.7|97331.7|97306.7|97325.7|97300.7|54
1650972020000|2022-04-26 11:20:20|97326.7|97301.7|97337.9|97312.9|97347.5|97315|97319.1|97294.1|60
1650972030000|2022-04-26 11:20:30|97337.7|97312.7|97348|97323|97351.1|97326.1|97337.7|97312.7|55
1650972040000|2022-04-26 11:20:40|97348.8|97323.8|97346.2|97321.2|97350.9|97325.9|97344|97319|40
1650972050000|2022-04-26 11:20:50|97344.5|97319.5|97335.3|97310.3|97348.9|97323.9|97335.1|97310.1|58
1650972060000|2022-04-26 11:21:00|97333.6|97308.6|97333.9|97308.9|97339.2|97314.2|97333.6|97308.6|61
1650972070000|2022-04-26 11:21:10|97334.1|97309.1|97333.6|97308.6|97339.1|97314.1|97332.2|97307.2|50
1650972080000|2022-04-26 11:21:20|97333.9|97308.9|97314.2|97289.2|97333.9|97308.9|97314.2|97280.7|46
1650972090000|2022-04-26 11:21:30|97314.1|97289.1|97302.9|97277.9|97316|97291|97302.7|97277.7|60
1650972100000|2022-04-26 11:21:40|97302.8|97277.8|97310.7|97285.7|97310.7|97285.7|97300.4|97275.4|53
1650972110000|2022-04-26 11:21:50|97309.6|97284.6|97306|97281|97315.4|97290.4|97305.3|97280.3|42
1650972120000|2022-04-26 11:22:00|97306.3|97281.3|97295.2|97270.2|97306.7|97281.7|97293.4|97268.4|48
1650972130000|2022-04-26 11:22:10|97295.4|97270.4|97299|97274|97300.7|97275.7|97295.1|97270.1|32
1650972140000|2022-04-26 11:22:20|97299.3|97274.3|97292.3|97267.3|97299.3|97274.3|97287.9|97262.9|47
1650972150000|2022-04-26 11:22:30|97292.1|97267.1|97289.4|97264.4|97293.3|97268.3|97289.1|97264.1|36
1650972160000|2022-04-26 11:22:40|97289.3|97264.3|97289.1|97264.1|97294.2|97269.2|97288.7|97263.7|42
1650972170000|2022-04-26 11:22:50|97288.9|97263.9|97294.2|97269.2|97296.5|97271.5|97288.9|97263.9|38
1650972180000|2022-04-26 11:23:00|97294.4|97269.4|97287.7|97262.7|97295.6|97270.6|97285.7|97260.7|58
1650972190000|2022-04-26 11:23:10|97287.8|97262.8|97288.7|97263.7|97289.7|97264.7|97283.8|97258.8|45
1650972200000|2022-04-26 11:23:20|97288.9|97263.9|97287.3|97262.3|97290.4|97265.4|97286.3|97261.3|47
1650972210000|2022-04-26 11:23:30|97286.9|97261.9|97289.2|97264.2|97289.8|97264.8|97286.9|97261.9|41
1650972220000|2022-04-26 11:23:40|97289.3|97264.3|97288.6|97263.6|97290.2|97265.2|97287.9|97262.9|39
1650972230000|2022-04-26 11:23:50|97288.5|97263.5|97291.1|97266.1|97294.6|97269.6|97282.4|97257.4|51
1650972240000|2022-04-26 11:24:00|97290.8|97265.8|97305.9|97280.9|97307.5|97282.5|97290.8|97265.8|42
1650972250000|2022-04-26 11:24:10|97306.4|97281.4|97317.1|97292.1|97325.9|97300.9|97306.4|97281.4|45
1650972260000|2022-04-26 11:24:20|97317.2|97292.2|97301.1|97276.1|97317.7|97292.7|97301.1|97276.1|44
1650972270000|2022-04-26 11:24:30|97300.4|97275.4|97310.3|97285.3|97311.3|97286.3|97296.6|97271.6|60
1650972280000|2022-04-26 11:24:40|97314.2|97289.2|97315.9|97290.9|97341.4|97303|97314.2|97289.2|54
1650972290000|2022-04-26 11:24:50|97315.7|97290.7|97316.1|97291.1|97316.8|97291.8|97313.6|97288.6|42
1650972300000|2022-04-26 11:25:00|97315.6|97290.6|97316.3|97291.3|97319.1|97294.1|97314.2|97289.2|42
1650972310000|2022-04-26 11:25:10|97316.5|97291.5|97302.1|97277.1|97316.8|97291.8|97301.9|97276.9|60
1650972320000|2022-04-26 11:25:20|97300.8|97275.8|97304.2|97279.2|97307.2|97282.2|97298.1|97273.1|68
1650972330000|2022-04-26 11:25:30|97305.6|97280.6|97305.6|97280.6|97308.7|97283.7|97299.7|97274.7|55
1650972340000|2022-04-26 11:25:40|97305.3|97280.3|97304.7|97279.7|97307.4|97282.4|97303.8|97278.8|46
1650972350000|2022-04-26 11:25:50|97304.4|97279.4|97305|97280|97305.9|97280.9|97303.5|97278.5|40
1650972360000|2022-04-26 11:26:00|97304.4|97279.4|97307.3|97282.3|97307.6|97282.6|97303.4|97278.4|33
1650972370000|2022-04-26 11:26:10|97307.9|97282.9|97327.7|97302.7|97328.2|97303.2|97306|97281|45
1650972380000|2022-04-26 11:26:20|97327.5|97302.5|97329.6|97304.6|97331.3|97306.3|97326.6|97301.6|33
1650972390000|2022-04-26 11:26:30|97328.8|97303.8|97326.3|97301.3|97329.3|97304.3|97324.8|97299.8|34
1650972400000|2022-04-26 11:26:40|97326.4|97301.4|97331|97306|97332|97307|97326.1|97301.1|46
1650972410000|2022-04-26 11:26:50|97330.5|97305.5|97332.6|97307.6|97332.7|97307.7|97328.9|97303.9|32
1650972420000|2022-04-26 11:27:00|97332.8|97307.8|97320.4|97295.4|97334.3|97309.3|97316.3|97291.3|67
1650972430000|2022-04-26 11:27:10|97321.7|97296.7|97323.9|97298.9|97326.9|97301.9|97321.7|97296.7|41
1650972440000|2022-04-26 11:27:20|97324|97299|97338.1|97313.1|97338.3|97313.3|97324|97299|56
1650972450000|2022-04-26 11:27:30|97338.3|97313.3|97337.6|97312.6|97344|97319|97335.9|97310.9|54
1650972460000|2022-04-26 11:27:40|97337.4|97312.4|97336.3|97311.3|97341.1|97316.1|97333.7|97308.7|57
1650972470000|2022-04-26 11:27:50|97335.4|97310.4|97325.6|97300.6|97335.5|97310.5|97323.8|97298.8|65
1650972480000|2022-04-26 11:28:00|97326.6|97301.6|97312.2|97287.2|97327.3|97302.3|97310.1|97285.1|65
1650972490000|2022-04-26 11:28:10|97309.6|97284.6|97297.2|97272.2|97311|97286|97295.4|97270.4|71
1650972500000|2022-04-26 11:28:20|97297.1|97272.1|97297.6|97272.6|97297.9|97272.9|97293.7|97268.7|44
1650972510000|2022-04-26 11:28:30|97298|97273|97297.9|97272.9|97298.2|97273.2|97296.2|97271.2|35
1650972520000|2022-04-26 11:28:40|97298.4|97273.4|97295.5|97270.5|97299.5|97274.5|97294.7|97269.7|40
1650972530000|2022-04-26 11:28:50|97296.3|97271.3|97302.7|97277.7|97305.4|97280.4|97294.7|97269.7|63
1650972540000|2022-04-26 11:29:00|97301.1|97276.1|97292.4|97267.4|97303.9|97278.9|97290.2|97265.2|60
1650972550000|2022-04-26 11:29:10|97292.5|97267.5|97292.1|97267.1|97298|97273|97289.5|97264.5|64
1650972560000|2022-04-26 11:29:20|97292|97267|97295.9|97270.9|97301.2|97276.2|97291.6|97266.6|60
1650972570000|2022-04-26 11:29:30|97295.2|97270.2|97294.4|97269.4|97297.1|97272.1|97286.4|97261.4|67
1650972580000|2022-04-26 11:29:40|97290.5|97265.5|97281.2|97256.2|97292.5|97267.5|97279.6|97254.6|61
1650972590000|2022-04-26 11:29:50|97280.7|97255.7|97284.3|97259.3|97289.4|97264.4|97279.6|97254.6|56
1650972600000|2022-04-26 11:30:00|97284.5|97259.5|97284.9|97259.9|97287.5|97262.5|97283.2|97258.2|48
1650972610000|2022-04-26 11:30:10|97282.9|97257.9|97285.6|97260.6|97285.6|97260.6|97282.5|97257.5|53
1650972620000|2022-04-26 11:30:20|97285.3|97260.3|97285.2|97260.2|97286.2|97261.2|97283.8|97258.8|39
1650972630000|2022-04-26 11:30:30|97284.4|97259.4|97285.9|97260.9|97290.4|97265.4|97283.7|97258.7|40
1650972640000|2022-04-26 11:30:40|97286.3|97261.3|97287.3|97262.3|97288.2|97263.2|97285.5|97260.5|52
1650972650000|2022-04-26 11:30:50|97287.4|97262.4|97293.5|97268.5|97298.4|97273.4|97284.7|97259.7|63
1650972660000|2022-04-26 11:31:00|97293.4|97268.4|97287.4|97262.4|97293.4|97268.4|97284.9|97259.9|59
1650972670000|2022-04-26 11:31:10|97288.4|97263.4|97286|97261|97289.5|97264.5|97283.5|97258.5|61
1650972680000|2022-04-26 11:31:20|97285.2|97260.2|97281.8|97256.8|97285.2|97260.2|97279.7|97254.7|54
1650972690000|2022-04-26 11:31:30|97281.4|97256.4|97305.6|97280.6|97308.4|97283.4|97278.4|97253.4|62
1650972700000|2022-04-26 11:31:40|97304.9|97279.9|97308.6|97283.6|97310.2|97285.2|97303.4|97278.4|57
1650972710000|2022-04-26 11:31:50|97308.3|97283.3|97309.5|97284.5|97315.1|97290.1|97304.8|97279.8|62
1650972720000|2022-04-26 11:32:00|97309.2|97284.2|97307.2|97282.2|97309.2|97284.2|97304.6|97279.6|55
1650972730000|2022-04-26 11:32:10|97308|97283|97323.3|97298.3|97325.1|97300.1|97307.9|97282.9|50
1650972740000|2022-04-26 11:32:20|97322.9|97297.9|97318.1|97293.1|97323.2|97298.2|97315.5|97290.5|46
1650972750000|2022-04-26 11:32:30|97318.4|97293.4|97326|97301|97329.9|97304.9|97316.3|97291.3|56
1650972760000|2022-04-26 11:32:40|97325.9|97300.9|97337.3|97312.3|97339.7|97314.7|97325.4|97300.4|62
1650972770000|2022-04-26 11:32:50|97337.7|97312.7|97347.9|97322.9|97350.5|97325.5|97336.8|97311.8|48
1650972780000|2022-04-26 11:33:00|97346.5|97321.5|97341.6|97316.6|97347.1|97322.1|97340.9|97315.9|67
1650972790000|2022-04-26 11:33:10|97341.4|97316.4|97341.7|97316.7|97349.5|97324.5|97339|97314|53
1650972800000|2022-04-26 11:33:20|97342.1|97317.1|97331|97306|97345.3|97320.3|97327.7|97302.7|66
1650972810000|2022-04-26 11:33:30|97330.9|97305.9|97334|97309|97336.9|97311.9|97330.9|97305.9|62
1650972820000|2022-04-26 11:33:40|97335.8|97310.8|97334.6|97309.6|97338.5|97313.5|97333.5|97308.5|58
1650972830000|2022-04-26 11:33:50|97335|97310|97336.1|97311.1|97337.2|97312.2|97332.8|97307.8|38
1650972840000|2022-04-26 11:34:00|97336.2|97311.2|97331.4|97306.4|97336.9|97311.9|97331.2|97306.2|45
1650972850000|2022-04-26 11:34:10|97331.3|97306.3|97333.5|97308.5|97337.7|97312.7|97331.2|97306.2|55
1650972860000|2022-04-26 11:34:20|97333.3|97308.3|97337.5|97312.5|97342.3|97317.3|97332.5|97307.5|63
1650972870000|2022-04-26 11:34:30|97337.2|97312.2|97336.1|97311.1|97337.7|97312.7|97330.8|97305.8|62
1650972880000|2022-04-26 11:34:40|97336|97311|97336.8|97311.8|97337.9|97312.9|97334.8|97309.8|54
1650972890000|2022-04-26 11:34:50|97336.9|97311.9|97332.4|97307.4|97337.7|97312.7|97332.1|97307.1|49
1650972900000|2022-04-26 11:35:00|97331.5|97306.5|97327.5|97302.5|97336.7|97311.7|97327.5|97302.5|48
1650972910000|2022-04-26 11:35:10|97327.3|97302.3|97326.7|97301.7|97333.5|97308.5|97326.7|97301.7|58
1650972920000|2022-04-26 11:35:20|97327.5|97302.5|97329.2|97304.2|97332.8|97307.8|97327.5|97302.5|38
1650972930000|2022-04-26 11:35:30|97330.3|97305.3|97323.7|97298.7|97330.3|97305.3|97315.5|97290.5|62
1650972940000|2022-04-26 11:35:40|97324|97299|97334.3|97309.3|97345.2|97320.2|97320.6|97295.6|63
1650972950000|2022-04-26 11:35:50|97334.8|97309.8|97334.7|97309.7|97340.9|97315.9|97331.1|97306.1|62
1650972960000|2022-04-26 11:36:00|97334.5|97309.5|97331.9|97306.9|97336.9|97311.9|97331.6|97306.6|54
1650972970000|2022-04-26 11:36:10|97332.4|97307.4|97329.3|97304.3|97335.7|97310.7|97326.3|97301.3|54
1650972980000|2022-04-26 11:36:20|97328.6|97303.6|97324.6|97299.6|97332.4|97307.4|97323.2|97298.2|57
1650972990000|2022-04-26 11:36:30|97325.9|97300.9|97322|97297|97327.5|97302.5|97317.7|97292.7|70
1650973000000|2022-04-26 11:36:40|97322.4|97297.4|97328.5|97303.5|97335.7|97310.7|97321.8|97296.8|61
1650973010000|2022-04-26 11:36:50|97328.6|97303.6|97326|97301|97329.1|97304.1|97325.6|97300.6|53
1650973020000|2022-04-26 11:37:00|97326.6|97301.6|97327.7|97302.7|97335.3|97310.3|97326.1|97301.1|56
1650973030000|2022-04-26 11:37:10|97328.2|97303.2|97321.1|97296.1|97331|97306|97319.5|97294.5|61
1650973040000|2022-04-26 11:37:20|97320.5|97295.5|97331.8|97306.8|97333.9|97308.9|97319.3|97294.3|49
1650973050000|2022-04-26 11:37:30|97331.7|97306.7|97334.1|97309.1|97337.1|97312.1|97331.5|97306.5|55
1650973060000|2022-04-26 11:37:40|97334|97309|97333.8|97308.8|97344.1|97319.1|97330.9|97305.9|61
1650973070000|2022-04-26 11:37:50|97332.8|97307.8|97339.9|97314.9|97344.2|97319.2|97330.6|97305.6|53
1650973080000|2022-04-26 11:38:00|97340.2|97315.2|97335.5|97310.5|97342.9|97317.9|97335|97310|56
1650973090000|2022-04-26 11:38:10|97335.2|97310.2|97346.7|97321.7|97347.7|97322.7|97335.2|97310.2|68
1650973100000|2022-04-26 11:38:20|97346|97321|97341.4|97316.4|97346|97321|97340.5|97315.5|56
1650973110000|2022-04-26 11:38:30|97341.8|97316.8|97332.7|97307.7|97341.8|97316.8|97328.7|97303.7|60
1650973120000|2022-04-26 11:38:40|97331.1|97306.1|97331.8|97306.8|97334.4|97309.4|97321.8|97296.8|65
1650973130000|2022-04-26 11:38:50|97333.7|97308.7|97322.1|97297.1|97333.7|97308.7|97319.2|97294.2|62
1650973140000|2022-04-26 11:39:00|97320.8|97295.8|97323.4|97298.4|97323.7|97298.7|97317|97292|59
1650973150000|2022-04-26 11:39:10|97323.6|97298.6|97320.8|97295.8|97323.6|97298.6|97318.7|97293.7|42
1650973160000|2022-04-26 11:39:20|97320.6|97295.6|97325.1|97300.1|97327.1|97302.1|97319.7|97294.7|53
1650973170000|2022-04-26 11:39:30|97324.5|97299.5|97322.7|97297.7|97327.8|97302.8|97322.2|97297.2|54
1650973180000|2022-04-26 11:39:40|97322.5|97297.5|97320.6|97295.6|97331.1|97306.1|97320.6|97295.6|48
1650973190000|2022-04-26 11:39:50|97320.5|97295.5|97324.2|97299.2|97326.1|97301.1|97320.1|97295.1|48
1650973200000|2022-04-26 11:40:00|97324.8|97299.8|97324.6|97299.6|97325.5|97300.5|97323.4|97298.4|47
1650973210000|2022-04-26 11:40:10|97324.2|97299.2|97341.8|97316.8|97342.9|97317.9|97318.4|97293.4|50
1650973220000|2022-04-26 11:40:20|97341.9|97316.9|97336.7|97311.7|97342|97317|97336.6|97311.6|30
1650973230000|2022-04-26 11:40:30|97338.3|97313.3|97327.2|97302.2|97338.3|97313.3|97325.4|97300.4|50
1650973240000|2022-04-26 11:40:40|97326.8|97301.8|97329.9|97304.9|97330.7|97305.7|97325|97300|39
1650973250000|2022-04-26 11:40:50|97330.4|97305.4|97329|97304|97333.5|97308.5|97329|97304|56
1650973260000|2022-04-26 11:41:00|97328.6|97303.6|97323.9|97298.9|97330.6|97305.6|97319.2|97294.2|65
1650973270000|2022-04-26 11:41:10|97324.3|97299.3|97334.7|97309.7|97337.2|97312.2|97321.1|97296.1|32
1650973280000|2022-04-26 11:41:20|97338.7|97313.7|97309.2|97284.2|97341.2|97316.2|97309.2|97284.2|51
1650973290000|2022-04-26 11:41:30|97309.3|97284.3|97296.9|97271.9|97311.6|97286.6|97295.5|97270.5|62
1650973300000|2022-04-26 11:41:40|97297|97272|97302|97277|97302.1|97277.1|97294.9|97269.9|42
1650973310000|2022-04-26 11:41:50|97301.6|97276.6|97298.8|97273.8|97303.1|97278.1|97297.7|97272.7|30
1650973320000|2022-04-26 11:42:00|97299.3|97274.3|97301.1|97276.1|97302.4|97277.4|97299.3|97274.3|38
1650973330000|2022-04-26 11:42:10|97301.4|97276.4|97302.2|97277.2|97306.1|97281.1|97299.6|97274.6|45
1650973340000|2022-04-26 11:42:20|97302.6|97277.6|97304.3|97279.3|97318.2|97282.2|97301.8|97266|48
1650973350000|2022-04-26 11:42:30|97304.9|97279.9|97303|97278|97306.4|97281.4|97302.9|97277.9|47
1650973360000|2022-04-26 11:42:40|97303.3|97278.3|97302.5|97277.5|97307.7|97282.7|97301.4|97276.4|45
1650973370000|2022-04-26 11:42:50|97302.8|97277.8|97276.7|97251.7|97304.4|97279.4|97276|97251|64
1650973380000|2022-04-26 11:43:00|97276.5|97251.5|97249.3|97199.3|97287.5|97262.5|97236.8|97197.5|66
1650973390000|2022-04-26 11:43:10|97247.3|97197.3|97238.9|97213.9|97248.4|97214.9|97229.6|97193.8|57
1650973400000|2022-04-26 11:43:20|97237.2|97212.2|97232.1|97207.1|97255|97220.9|97228.2|97196|48
1650973410000|2022-04-26 11:43:30|97227.8|97202.8|97220.1|97195.1|97237.6|97205.3|97220.1|97186.2|61
1650973420000|2022-04-26 11:43:40|97221.8|97196.8|97218.3|97193.3|97235.1|97200.1|97213.5|97179.8|46
1650973430000|2022-04-26 11:43:50|97217.1|97192.1|97216.7|97191.7|97222.7|97197.7|97215|97190|57
1650973440000|2022-04-26 11:44:00|97217.3|97192.3|97208.3|97183.3|97217.3|97192.3|97208.1|97183.1|48
1650973450000|2022-04-26 11:44:10|97208.4|97183.4|97221.9|97196.9|97221.9|97196.9|97205.2|97180.2|41
1650973460000|2022-04-26 11:44:20|97225.8|97200.8|97231.3|97206.3|97246.5|97221.5|97224.3|97199.3|56
1650973470000|2022-04-26 11:44:30|97231|97206|97234.8|97209.8|97236.6|97211.6|97231|97206|36
1650973480000|2022-04-26 11:44:40|97234.6|97209.6|97247.1|97222.1|97248.7|97223.7|97234.4|97209.4|61
1650973490000|2022-04-26 11:44:50|97247.6|97222.6|97238.6|97213.6|97247.6|97222.6|97229.7|97204.7|47
1650973500000|2022-04-26 11:45:00|97238.3|97213.3|97241.9|97216.9|97242|97217|97236.9|97211.9|47
1650973510000|2022-04-26 11:45:10|97241.7|97216.7|97235.5|97210.5|97261.6|97236.6|97235.5|97210.5|64
1650973520000|2022-04-26 11:45:20|97236.7|97211.7|97235.7|97210.7|97239.2|97214.2|97234.8|97209.8|44
1650973530000|2022-04-26 11:45:30|97235.6|97210.6|97234.3|97209.3|97236.5|97211.5|97233.4|97208.4|54
1650973540000|2022-04-26 11:45:40|97234.1|97209.1|97237.1|97212.1|97240.5|97215.5|97232.3|97207.3|45
1650973550000|2022-04-26 11:45:50|97236.3|97211.3|97254.6|97229.6|97260|97235|97235.4|97210.4|56
1650973560000|2022-04-26 11:46:00|97254.1|97229.1|97251.7|97226.7|97256.2|97231.2|97251.7|97226.7|58
1650973570000|2022-04-26 11:46:10|97252.6|97227.6|97248.7|97223.7|97252.6|97227.6|97248.3|97223.3|33
1650973580000|2022-04-26 11:46:20|97248.8|97223.8|97241.7|97216.7|97251.1|97226.1|97238.1|97213.1|41
1650973590000|2022-04-26 11:46:30|97241.3|97216.3|97233.3|97208.3|97245|97220|97233.3|97208.3|53
1650973600000|2022-04-26 11:46:40|97232.6|97207.6|97235.5|97210.5|97236.8|97211.8|97223.3|97198.3|53
1650973610000|2022-04-26 11:46:50|97235.9|97210.9|97231.9|97206.9|97244.6|97219.6|97225.9|97200.9|70
1650973620000|2022-04-26 11:47:00|97232.1|97207.1|97222.5|97197.5|97233.4|97208.4|97219.3|97194.3|55
1650973630000|2022-04-26 11:47:10|97223.1|97198.1|97224.7|97199.7|97229.1|97204.1|97219.7|97194.7|57
1650973640000|2022-04-26 11:47:20|97225.1|97200.1|97227.5|97202.5|97245.8|97207.9|97216.1|97191.1|56
1650973650000|2022-04-26 11:47:30|97227.1|97202.1|97230.6|97205.6|97234.3|97209.3|97225.7|97200.7|57
1650973660000|2022-04-26 11:47:40|97230.5|97205.5|97227.6|97202.6|97231.5|97206.5|97227.6|97202.6|56
1650973670000|2022-04-26 11:47:50|97226.4|97201.4|97217.1|97192.1|97231.4|97206.4|97215.6|97190.6|63
1650973680000|2022-04-26 11:48:00|97218.4|97193.4|97217.2|97192.2|97229.9|97204.9|97216.4|97191.4|52
1650973690000|2022-04-26 11:48:10|97217.1|97192.1|97220.8|97195.8|97221.3|97196.3|97215.8|97190.8|41
1650973700000|2022-04-26 11:48:20|97220.6|97195.6|97225.5|97200.5|97227.3|97202.3|97220.6|97195.6|45
1650973710000|2022-04-26 11:48:30|97225.3|97200.3|97223.1|97198.1|97226.6|97201.6|97210.3|97185.3|55
1650973720000|2022-04-26 11:48:40|97223.4|97198.4|97221.1|97196.1|97223.6|97198.6|97220.4|97195.4|42
1650973730000|2022-04-26 11:48:50|97221.3|97196.3|97201.2|97176.2|97224.6|97199.6|97200.8|97175.8|61
1650973740000|2022-04-26 11:49:00|97200.9|97175.9|97234.1|97209.1|97235.2|97210.2|97200.9|97175.9|49
1650973750000|2022-04-26 11:49:10|97233.5|97208.5|97223.7|97198.7|97241.1|97209|97223.7|97191.1|44
1650973760000|2022-04-26 11:49:20|97224.1|97199.1|97212.2|97187.2|97224.3|97199.3|97211.3|97186.3|54
1650973770000|2022-04-26 11:49:30|97212.1|97187.1|97211.5|97186.5|97213|97188|97210.3|97185.3|35
1650973780000|2022-04-26 11:49:40|97210.9|97185.9|97215.2|97190.2|97215.9|97190.9|97210.2|97185.2|37
1650973790000|2022-04-26 11:49:50|97215.5|97190.5|97219.6|97194.6|97220.7|97195.7|97215.1|97190.1|43
1650973800000|2022-04-26 11:50:00|97219.7|97194.7|97220.1|97195.1|97221.4|97196.4|97217.6|97192.6|50
1650973810000|2022-04-26 11:50:10|97219.8|97194.8|97226.6|97201.6|97228.4|97203.4|97219.6|97194.6|56
1650973820000|2022-04-26 11:50:20|97226.9|97201.9|97227.7|97202.7|97228|97203|97224.9|97199.9|36
1650973830000|2022-04-26 11:50:30|97226.8|97201.8|97228.1|97203.1|97228.7|97203.7|97225.8|97200.8|33
1650973840000|2022-04-26 11:50:40|97228.4|97203.4|97229.1|97204.1|97229.8|97204.8|97227|97202|32
1650973850000|2022-04-26 11:50:50|97229.2|97204.2|97225.8|97200.8|97229.9|97204.9|97224.5|97199.5|30
1650973860000|2022-04-26 11:51:00|97227.1|97202.1|97246.2|97221.2|97248.1|97223.1|97227.1|97202.1|60
1650973870000|2022-04-26 11:51:10|97245.1|97220.1|97255.1|97230.1|97255.8|97230.8|97243.3|97218.3|54
1650973880000|2022-04-26 11:51:20|97255.5|97230.5|97252|97227|97256.5|97231.5|97251.1|97226.1|56
1650973890000|2022-04-26 11:51:30|97254.2|97229.2|97267.7|97242.7|97267.9|97242.9|97249.3|97224.3|64
1650973900000|2022-04-26 11:51:40|97267.9|97242.9|97261|97236|97268.5|97243.5|97251.5|97226.5|60
1650973910000|2022-04-26 11:51:50|97261.6|97236.6|97257.8|97232.8|97262.5|97237.5|97255.2|97230.2|37
1650973920000|2022-04-26 11:52:00|97260|97235|97249.3|97224.3|97260.6|97235.6|97245.8|97220.8|56
1650973930000|2022-04-26 11:52:10|97248.7|97223.7|97255.2|97230.2|97257.2|97232.2|97248.6|97223.6|40
1650973940000|2022-04-26 11:52:20|97255|97230|97264.3|97239.3|97265.4|97240.4|97255|97230|54
1650973950000|2022-04-26 11:52:30|97264.2|97239.2|97265.8|97240.8|97283|97247.3|97262.8|97233|48
1650973960000|2022-04-26 11:52:40|97267.1|97242.1|97267|97242|97268.3|97243.3|97264.3|97239.3|33
1650973970000|2022-04-26 11:52:50|97267.1|97242.1|97284.9|97259.9|97287.3|97262.3|97267.1|97242.1|57
1650973980000|2022-04-26 11:53:00|97285|97260|97277.3|97252.3|97295.7|97266.2|97274.4|97245.7|71
1650973990000|2022-04-26 11:53:10|97277.2|97252.2|97287.3|97262.3|97296.4|97265.9|97274|97246.4|59
1650974000000|2022-04-26 11:53:20|97286.8|97261.8|97287.2|97262.2|97288.8|97263.8|97286.5|97261.5|37
1650974010000|2022-04-26 11:53:30|97287.3|97262.3|97283.8|97258.8|97287.4|97262.4|97281.8|97256.8|45
1650974020000|2022-04-26 11:53:40|97283.7|97258.7|97281.7|97256.7|97284.1|97259.1|97281.5|97256.5|32
1650974030000|2022-04-26 11:53:50|97281.6|97256.6|97288.6|97263.6|97289.6|97264.6|97278.1|97253.1|49
1650974040000|2022-04-26 11:54:00|97287.7|97262.7|97290.3|97265.3|97296|97271|97287.6|97262.6|64
1650974050000|2022-04-26 11:54:10|97289.9|97264.9|97297.6|97272.6|97297.6|97272.6|97288.9|97263.9|57
1650974060000|2022-04-26 11:54:20|97297.8|97272.8|97327.3|97302.3|97327.9|97302.9|97296.9|97271.9|69
1650974070000|2022-04-26 11:54:30|97327.4|97302.4|97337.1|97312.1|97338.1|97313.1|97327.4|97302.4|57
1650974080000|2022-04-26 11:54:40|97337|97312|97358.6|97333.6|97360.5|97335.5|97336.5|97301.7|76
1650974090000|2022-04-26 11:54:50|97357.4|97332.4|97354.5|97329.5|97360|97335|97351.1|97326.1|61
1650974100000|2022-04-26 11:55:00|97354.7|97329.7|97336.9|97311.9|97360|97335|97332.5|97307.5|69
1650974110000|2022-04-26 11:55:10|97335.8|97310.8|97327.3|97302.3|97335.8|97310.8|97326.5|97301.5|49
1650974120000|2022-04-26 11:55:20|97327.1|97302.1|97350.3|97300.3|97350.3|97316.4|97319.6|97294.6|66
1650974130000|2022-04-26 11:55:30|97337.2|97312.2|97321.2|97296.2|97342.9|97317.9|97320|97295|73
1650974140000|2022-04-26 11:55:40|97321.4|97296.4|97324.3|97299.3|97341.8|97304.3|97318.5|97291.8|58
1650974150000|2022-04-26 11:55:50|97324.9|97299.9|97336.5|97311.5|97337.1|97312.1|97322|97297|62
1650974160000|2022-04-26 11:56:00|97336.8|97311.8|97332.8|97307.8|97340.5|97315.5|97330.2|97305.2|57
1650974170000|2022-04-26 11:56:10|97333.1|97308.1|97342.8|97317.8|97342.8|97317.8|97325.6|97300.6|64
1650974180000|2022-04-26 11:56:20|97343.8|97318.8|97345.7|97320.7|97345.8|97320.8|97337.7|97312.7|69
1650974190000|2022-04-26 11:56:30|97345.6|97320.6|97341.8|97316.8|97358.7|97333.7|97337.6|97312.6|69
1650974200000|2022-04-26 11:56:40|97339.8|97314.8|97356.3|97331.3|97356.9|97331.9|97338.6|97313.6|69
1650974210000|2022-04-26 11:56:50|97356.4|97331.4|97371.8|97346.8|97374.5|97349.5|97356.2|97331.2|65
1650974220000|2022-04-26 11:57:00|97372.1|97347.1|97385.3|97360.3|97389.9|97364.9|97371.8|97346.8|64
1650974230000|2022-04-26 11:57:10|97386.3|97361.3|97359.5|97334.5|97386.3|97361.3|97350.5|97325.5|72
1650974240000|2022-04-26 11:57:20|97360.2|97335.2|97374|97349|97378.2|97353.2|97358.9|97333.9|66
1650974250000|2022-04-26 11:57:30|97373.4|97348.4|97376.2|97351.2|97381.4|97356.4|97372.8|97347.8|71
1650974260000|2022-04-26 11:57:40|97376|97351|97376.9|97351.9|97380.7|97355.7|97375.9|97350.9|60
1650974270000|2022-04-26 11:57:50|97377.7|97352.7|97388.4|97363.4|97390|97365|97373.6|97348.6|58
1650974280000|2022-04-26 11:58:00|97388.2|97363.2|97378.5|97353.5|97389.7|97364.7|97371.7|97346.7|66
1650974290000|2022-04-26 11:58:10|97378.6|97353.6|97380.2|97355.2|97381.6|97356.6|97374.6|97349.6|53
1650974300000|2022-04-26 11:58:20|97379.7|97354.7|97352.2|97327.2|97379.9|97354.9|97340.3|97312.6|72
1650974310000|2022-04-26 11:58:30|97352.7|97327.7|97376.4|97351.4|97379.3|97354.3|97351.9|97326.9|73
1650974320000|2022-04-26 11:58:40|97374.6|97349.6|97381.7|97356.7|97392.2|97367.2|97371.2|97346.2|69
1650974330000|2022-04-26 11:58:50|97380.8|97355.8|97361.3|97336.3|97383.5|97358.5|97355.6|97330.6|64
1650974340000|2022-04-26 11:59:00|97361.4|97336.4|97340|97315|97362.5|97337.5|97339.7|97314.7|63
1650974350000|2022-04-26 11:59:10|97340.5|97315.5|97370.7|97345.7|97371.2|97346.2|97340.1|97315.1|69
1650974360000|2022-04-26 11:59:20|97369.9|97344.9|97371.4|97346.4|97375.1|97350.1|97368.6|97343.6|68
1650974370000|2022-04-26 11:59:30|97371.8|97346.8|97371.9|97346.9|97373.6|97348.6|97367.8|97342.8|62
1650974380000|2022-04-26 11:59:40|97372|97347|97359.9|97334.9|97375.3|97350.3|97358.3|97333.3|62
1650974390000|2022-04-26 11:59:50|97359.4|97334.4|97356.4|97331.4|97359.8|97334.8|97348.7|97323.7|68
1650974400000|2022-04-26 12:00:00|97354.9|97329.9|97327.9|97302.9|97354.9|97329.9|97325|97300|65
1650974410000|2022-04-26 12:00:10|97328.2|97303.2|97288.6|97263.6|97329.1|97304.1|97287.1|97252.2|55
1650974420000|2022-04-26 12:00:20|97290.1|97265.1|97315.1|97290.1|97315.3|97290.3|97276.8|97251.8|70
1650974430000|2022-04-26 12:00:30|97314|97289|97317.9|97292.9|97318.4|97293.4|97310.9|97285.9|62
1650974440000|2022-04-26 12:00:40|97317.6|97292.6|97317.2|97292.2|97325.2|97300.2|97309.8|97284.8|71
1650974450000|2022-04-26 12:00:50|97316.9|97291.9|97303.1|97278.1|97320.3|97295.3|97303.1|97278.1|64
1650974460000|2022-04-26 12:01:00|97302.4|97277.4|97311.6|97286.6|97319.6|97294.6|97300.8|97275.8|75
1650974470000|2022-04-26 12:01:10|97312|97287|97311.8|97286.8|97316.8|97291.8|97310.8|97285.8|59
1650974480000|2022-04-26 12:01:20|97311.9|97286.9|97310.7|97285.7|97314.5|97289.5|97307.5|97282.5|62
1650974490000|2022-04-26 12:01:30|97311.2|97286.2|97310.9|97285.9|97314|97289|97310.1|97285.1|50
1650974500000|2022-04-26 12:01:40|97310.8|97285.8|97311.9|97286.9|97318.3|97293.3|97310.8|97285.8|55
1650974510000|2022-04-26 12:01:50|97311.6|97286.6|97309|97284|97312.1|97287.1|97306.1|97281.1|52
1650974520000|2022-04-26 12:02:00|97308.8|97283.8|97307.9|97282.9|97311.6|97286.6|97305.6|97280.6|45
1650974530000|2022-04-26 12:02:10|97307.6|97282.6|97289|97264|97308.6|97283.6|97275.9|97245.4|57
1650974540000|2022-04-26 12:02:20|97289.5|97264.5|97284.5|97259.5|97303.1|97265.9|97277|97252|60
1650974550000|2022-04-26 12:02:30|97284.7|97259.7|97283.3|97258.3|97286.4|97261.4|97282.8|97257.8|52
1650974560000|2022-04-26 12:02:40|97283.5|97258.5|97282.2|97257.2|97287.2|97258.6|97273.5|97235.5|57
1650974570000|2022-04-26 12:02:50|97280.8|97255.8|97277.3|97252.3|97287|97262|97276.6|97251.6|55
1650974580000|2022-04-26 12:03:00|97277.2|97252.2|97278.8|97253.8|97283.4|97258.4|97274.9|97249.9|55
1650974590000|2022-04-26 12:03:10|97278.7|97253.7|97294.7|97269.7|97295.8|97270.8|97277.3|97252.3|53
1650974600000|2022-04-26 12:03:20|97293.8|97268.8|97306.7|97281.7|97306.7|97281.7|97291.1|97266.1|57
1650974610000|2022-04-26 12:03:30|97306.4|97281.4|97296|97271|97314.3|97287.1|97296|97262.9|62
1650974620000|2022-04-26 12:03:40|97296.2|97271.2|97293.1|97268.1|97296.2|97271.2|97291.5|97266.5|50
1650974630000|2022-04-26 12:03:50|97293|97268|97296.2|97271.2|97297.4|97272.4|97291.8|97266.8|48
1650974640000|2022-04-26 12:04:00|97296.3|97271.3|97298|97273|97304.4|97279.4|97294.9|97269.9|58
1650974650000|2022-04-26 12:04:10|97297.3|97272.3|97304.9|97279.9|97311.4|97286.4|97280.5|97245.1|78
1650974660000|2022-04-26 12:04:20|97304.1|97279.1|97348.6|97298.6|97348.6|97312.6|97300.2|97275.2|69
1650974670000|2022-04-26 12:04:30|97338|97313|97330.8|97305.8|97339.1|97314.1|97329.2|97304.2|53
1650974680000|2022-04-26 12:04:40|97328.6|97303.6|97331.6|97306.6|97346.1|97316.9|97327.5|97293.1|61
1650974690000|2022-04-26 12:04:50|97331.4|97306.4|97322.4|97297.4|97344.2|97319.2|97321.3|97296.3|63
1650974700000|2022-04-26 12:05:00|97323.2|97298.2|97318.1|97293.1|97329.6|97298.9|97306.6|97273.1|73
1650974710000|2022-04-26 12:05:10|97316.7|97291.7|97309.4|97284.4|97316.9|97291.9|97300.6|97266.5|56
1650974720000|2022-04-26 12:05:20|97308.6|97283.6|97309.7|97284.7|97310.7|97285.7|97303.8|97278.8|53
1650974730000|2022-04-26 12:05:30|97310.6|97285.6|97322.9|97297.9|97323.1|97298.1|97305.6|97267.1|65
1650974740000|2022-04-26 12:05:40|97322.8|97297.8|97306.6|97281.6|97327.2|97302.2|97306.6|97281.6|53
1650974750000|2022-04-26 12:05:50|97305|97280|97301.9|97276.9|97306.4|97281.4|97301.6|97276.6|49
1650974760000|2022-04-26 12:06:00|97303.2|97278.2|97303.3|97278.3|97305|97280|97300.2|97275.2|46
1650974770000|2022-04-26 12:06:10|97303.1|97278.1|97305.3|97280.3|97305.6|97280.6|97298.4|97273.4|40
1650974780000|2022-04-26 12:06:20|97304.2|97279.2|97300.3|97275.3|97305.2|97280.2|97298.7|97273.7|42
1650974790000|2022-04-26 12:06:30|97299.4|97274.4|97302.1|97277.1|97305.5|97280.5|97299.1|97274.1|51
1650974800000|2022-04-26 12:06:40|97302.3|97277.3|97301.6|97276.6|97302.3|97277.3|97299.1|97274.1|40
1650974810000|2022-04-26 12:06:50|97301.7|97276.7|97335.7|97310.7|97349.7|97311.7|97301.7|97276.7|71
1650974820000|2022-04-26 12:07:00|97336.1|97311.1|97330.9|97305.9|97336.1|97311.1|97326.6|97301.6|47
1650974830000|2022-04-26 12:07:10|97331|97306|97342.5|97317.5|97344.3|97319.3|97331|97306|68
1650974840000|2022-04-26 12:07:20|97342.4|97317.4|97373.1|97323.1|97373.1|97325.1|97340.8|97315.8|55
1650974850000|2022-04-26 12:07:30|97372.9|97322.9|97353.6|97328.6|97372.9|97335|97352.4|97318.2|63
1650974860000|2022-04-26 12:07:40|97353.7|97328.7|97353|97328|97356.5|97331.5|97345.1|97320.1|58
1650974870000|2022-04-26 12:07:50|97352.8|97327.8|97354.4|97329.4|97355.7|97330.7|97350.1|97325.1|49
1650974880000|2022-04-26 12:08:00|97354.5|97329.5|97354.3|97329.3|97365.2|97340.2|97351.4|97326.4|57
1650974890000|2022-04-26 12:08:10|97354.5|97329.5|97355.8|97330.8|97356.7|97331.7|97349.6|97324.6|60
1650974900000|2022-04-26 12:08:20|97355.9|97330.9|97360.6|97335.6|97361.4|97336.4|97355.3|97330.3|50
1650974910000|2022-04-26 12:08:30|97361.2|97336.2|97357.5|97332.5|97365|97340|97356.7|97331.7|50
1650974920000|2022-04-26 12:08:40|97357.4|97332.4|97360.2|97335.2|97365.3|97340.3|97355.4|97330.4|59
1650974930000|2022-04-26 12:08:50|97359.7|97334.7|97367.2|97342.2|97367.4|97342.4|97356.7|97331.7|42
1650974940000|2022-04-26 12:09:00|97366.7|97341.7|97371.2|97346.2|97376|97351|97366.6|97341.6|38
1650974950000|2022-04-26 12:09:10|97371.3|97346.3|97372.9|97347.9|97375.1|97350.1|97369.9|97344.9|52
1650974960000|2022-04-26 12:09:20|97373|97348|97375.2|97350.2|97386.4|97356.1|97370.1|97334.8|53
1650974970000|2022-04-26 12:09:30|97375.5|97350.5|97369.1|97344.1|97375.5|97350.5|97369.1|97344.1|49
1650974980000|2022-04-26 12:09:40|97369.3|97344.3|97371.9|97346.9|97377.8|97352.8|97366.8|97341.8|53
1650974990000|2022-04-26 12:09:50|97372.2|97347.2|97375.1|97350.1|97375.1|97350.1|97364.5|97339.5|53
1650975000000|2022-04-26 12:10:00|97368.5|97343.5|97369.3|97344.3|97375|97350|97365.9|97340.9|59
1650975010000|2022-04-26 12:10:10|97368.8|97343.8|97366.4|97341.4|97369.8|97344.8|97363.1|97338.1|58
1650975020000|2022-04-26 12:10:20|97366.3|97341.3|97358.9|97333.9|97367.3|97342.3|97358.5|97333.5|43
1650975030000|2022-04-26 12:10:30|97359|97334|97350.4|97325.4|97364.6|97339.6|97350.3|97325.3|54
1650975040000|2022-04-26 12:10:40|97350.5|97325.5|97366.2|97341.2|97366.2|97341.2|97349.9|97324.9|55
1650975050000|2022-04-26 12:10:50|97367.3|97342.3|97372.9|97347.9|97376.1|97351.1|97363.8|97338.8|55
1650975060000|2022-04-26 12:11:00|97372.6|97347.6|97369.4|97344.4|97373.3|97348.3|97366.1|97341.1|45
1650975070000|2022-04-26 12:11:10|97369.5|97344.5|97374|97349|97375|97350|97369.5|97344.5|36
1650975080000|2022-04-26 12:11:20|97374.2|97349.2|97375.8|97350.8|97377.3|97352.3|97369|97344|42
1650975090000|2022-04-26 12:11:30|97373.3|97348.3|97377.4|97352.4|97381.4|97356.4|97371.4|97346.4|46
1650975100000|2022-04-26 12:11:40|97376.3|97351.3|97380.8|97355.8|97381.8|97356.8|97368.2|97331|52
1650975110000|2022-04-26 12:11:50|97379.7|97354.7|97382.4|97357.4|97382.4|97357.4|97375.2|97350.2|46
1650975120000|2022-04-26 12:12:00|97382.8|97357.8|97382.3|97357.3|97384.2|97359.2|97382|97357|31
1650975130000|2022-04-26 12:12:10|97382.2|97357.2|97388.3|97363.3|97393.4|97368.4|97382.2|97357.2|63
1650975140000|2022-04-26 12:12:20|97388.4|97363.4|97401.5|97376.5|97402.7|97377.7|97388.2|97350.9|62
1650975150000|2022-04-26 12:12:30|97401.4|97376.4|97402.6|97377.6|97412|97387|97400.8|97375.8|49
1650975160000|2022-04-26 12:12:40|97401.5|97376.5|97398.7|97373.7|97401.5|97376.5|97395.1|97370.1|50
1650975170000|2022-04-26 12:12:50|97395.8|97370.8|97398.9|97373.9|97403.8|97378.8|97395.8|97370.8|47
1650975180000|2022-04-26 12:13:00|97398.7|97373.7|97407.4|97382.4|97408.6|97383.6|97393.4|97368.4|69
1650975190000|2022-04-26 12:13:10|97407.2|97382.2|97410.1|97385.1|97410.9|97385.9|97406.3|97381.3|48
1650975200000|2022-04-26 12:13:20|97410.7|97385.7|97410|97385|97413.9|97388.9|97408.2|97383.2|57
1650975210000|2022-04-26 12:13:30|97410.5|97385.5|97408.2|97383.2|97414.6|97389.6|97405.1|97380.1|52
1650975220000|2022-04-26 12:13:40|97405|97380|97403.1|97378.1|97407.5|97382.5|97400|97375|61
1650975230000|2022-04-26 12:13:50|97401.5|97376.5|97403.8|97378.8|97407.7|97382.7|97401.5|97376.5|53
1650975240000|2022-04-26 12:14:00|97402.8|97377.8|97403.6|97378.6|97404.3|97379.3|97400.4|97375.4|61
1650975250000|2022-04-26 12:14:10|97402.9|97377.9|97421.3|97396.3|97421.8|97396.8|97401.7|97376.7|45
1650975260000|2022-04-26 12:14:20|97419.6|97394.6|97402.8|97377.8|97419.6|97394.6|97400.9|97375.9|61
1650975270000|2022-04-26 12:14:30|97401.3|97376.3|97396.9|97371.9|97402.1|97377.1|97390.4|97365.4|58
1650975280000|2022-04-26 12:14:40|97394.7|97369.7|97369|97344|97396|97371|97362.6|97337.6|66
1650975290000|2022-04-26 12:14:50|97377.1|97352.1|97381.2|97356.2|97409.3|97372.7|97377.1|97342.6|55
1650975300000|2022-04-26 12:15:00|97380.6|97355.6|97404.3|97379.3|97413.4|97385|97377.8|97352.8|58
1650975310000|2022-04-26 12:15:10|97404.1|97379.1|97399.9|97374.9|97404.4|97379.4|97398.5|97373.5|45
1650975320000|2022-04-26 12:15:20|97399.8|97374.8|97400.4|97375.4|97404.3|97379.3|97398.3|97373.3|53
1650975330000|2022-04-26 12:15:30|97400.8|97375.8|97403.6|97378.6|97404.3|97379.3|97398.5|97373.5|64
1650975340000|2022-04-26 12:15:40|97403.8|97378.8|97404.2|97379.2|97405.7|97380.7|97402.1|97377.1|58
1650975350000|2022-04-26 12:15:50|97405.4|97380.4|97401.6|97376.6|97410.5|97385.5|97401|97376|39
1650975360000|2022-04-26 12:16:00|97401|97376|97418.6|97393.6|97419.7|97394.7|97398.6|97373.6|61
1650975370000|2022-04-26 12:16:10|97418.8|97393.8|97420.5|97395.5|97420.9|97395.9|97412.3|97387.3|49
1650975380000|2022-04-26 12:16:20|97420.4|97395.4|97430.5|97405.5|97430.8|97405.8|97420.1|97395.1|46
1650975390000|2022-04-26 12:16:30|97430.6|97405.6|97429.4|97404.4|97431|97406|97428.3|97403.3|42
1650975400000|2022-04-26 12:16:40|97429.5|97404.5|97429.7|97404.7|97430.9|97405.9|97429.4|97404.4|25
1650975410000|2022-04-26 12:16:50|97429.8|97404.8|97429.8|97404.8|97431.9|97406.9|97429.8|97404.8|43
1650975420000|2022-04-26 12:17:00|97429.9|97404.9|97429.7|97404.7|97430|97405|97423.6|97398.6|57
1650975430000|2022-04-26 12:17:10|97429.4|97404.4|97415.7|97390.7|97429.4|97404.4|97411.6|97386.6|70
1650975440000|2022-04-26 12:17:20|97416|97391|97422.7|97397.7|97431.3|97406.3|97412.9|97387.9|57
1650975450000|2022-04-26 12:17:30|97422.4|97397.4|97412.2|97387.2|97422.4|97397.4|97407.6|97382.6|44
1650975460000|2022-04-26 12:17:40|97412.3|97387.3|97422.3|97397.3|97422.3|97397.3|97412|97387|53
1650975470000|2022-04-26 12:17:50|97426.9|97401.9|97428.7|97403.7|97430.5|97405.5|97420.6|97395.6|58
1650975480000|2022-04-26 12:18:00|97428.4|97403.4|97440.5|97415.5|97447.9|97422.9|97428.4|97403.4|51
1650975490000|2022-04-26 12:18:10|97440.8|97415.8|97431.9|97406.9|97447.9|97416.4|97431.1|97397.7|59
1650975500000|2022-04-26 12:18:20|97432.1|97407.1|97433.3|97408.3|97443.2|97418.2|97424.1|97399.1|56
1650975510000|2022-04-26 12:18:30|97432.6|97407.6|97432.3|97407.3|97446|97416.8|97422|97394.9|60
1650975520000|2022-04-26 12:18:40|97432.7|97407.7|97429|97404|97432.8|97407.8|97426.8|97401.8|49
1650975530000|2022-04-26 12:18:50|97429.3|97404.3|97420.4|97395.4|97429.8|97404.8|97420.4|97395.4|41
1650975540000|2022-04-26 12:19:00|97421.9|97396.9|97413.3|97388.3|97427.2|97402.2|97409.6|97384.6|44
1650975550000|2022-04-26 12:19:10|97414.1|97389.1|97414.2|97389.2|97422.3|97397.3|97406.9|97381.9|50
1650975560000|2022-04-26 12:19:20|97416|97391|97412.8|97387.8|97416|97391|97409|97384|49
1650975570000|2022-04-26 12:19:30|97413.2|97388.2|97399.3|97374.3|97413.2|97388.2|97394.5|97369.5|46
1650975580000|2022-04-26 12:19:40|97399.8|97374.8|97397.9|97372.9|97402|97377|97389.5|97364.5|45
1650975590000|2022-04-26 12:19:50|97397.3|97372.3|97391.4|97366.4|97398.2|97373.2|97388.5|97363.5|57
1650975600000|2022-04-26 12:20:00|97392|97367|97375.2|97350.2|97392.8|97367.8|97372.3|97347.3|62
1650975610000|2022-04-26 12:20:10|97376.2|97351.2|97370.8|97345.8|97376.6|97351.6|97370|97345|61
1650975620000|2022-04-26 12:20:20|97371.2|97346.2|97366.6|97341.6|97373.8|97348.8|97365.7|97340.7|50
1650975630000|2022-04-26 12:20:30|97367.3|97342.3|97373.7|97348.7|97377.6|97352.6|97367.3|97342.3|63
1650975640000|2022-04-26 12:20:40|97373.9|97348.9|97381.5|97356.5|97383.6|97358.6|97368.6|97343.6|61
1650975650000|2022-04-26 12:20:50|97381.3|97356.3|97373.9|97348.9|97383.3|97358.3|97371.2|97346.2|51
1650975660000|2022-04-26 12:21:00|97374.7|97349.7|97372.2|97347.2|97378|97353|97367.9|97342.9|55
1650975670000|2022-04-26 12:21:10|97372.1|97347.1|97366.2|97341.2|97374.7|97349.7|97365.7|97340.7|44
1650975680000|2022-04-26 12:21:20|97366.7|97341.7|97371|97346|97371.2|97346.2|97365.3|97340.3|52
1650975690000|2022-04-26 12:21:30|97369.5|97344.5|97365.9|97340.9|97371|97346|97363.7|97338.7|53
1650975700000|2022-04-26 12:21:40|97365.8|97340.8|97376.6|97351.6|97380.9|97355.9|97365.8|97340.8|52
1650975710000|2022-04-26 12:21:50|97377.2|97352.2|97369.5|97344.5|97377.3|97352.3|97369.5|97344.5|45
1650975720000|2022-04-26 12:22:00|97370|97345|97377.2|97352.2|97377.7|97352.7|97370|97345|44
1650975730000|2022-04-26 12:22:10|97376.1|97351.1|97364.1|97339.1|97376.1|97351.1|97363|97338|61
1650975740000|2022-04-26 12:22:20|97364.2|97339.2|97364.7|97339.7|97369.5|97344.5|97363|97338|56
1650975750000|2022-04-26 12:22:30|97364.9|97339.9|97345.2|97320.2|97365.8|97340|97337.4|97312.4|65
1650975760000|2022-04-26 12:22:40|97345.5|97320.5|97335.7|97310.7|97345.6|97320.6|97335.7|97310.7|57
1650975770000|2022-04-26 12:22:50|97334.9|97309.9|97320.4|97295.4|97337.9|97312.9|97318.9|97293.9|60
1650975780000|2022-04-26 12:23:00|97320.2|97295.2|97325.9|97300.9|97327.4|97302.4|97315.9|97290.9|64
1650975790000|2022-04-26 12:23:10|97325.7|97300.7|97327.9|97302.9|97330.7|97305.7|97321.3|97296.3|55
1650975800000|2022-04-26 12:23:20|97329.3|97304.3|97347.5|97322.5|97361.5|97336.5|97329.3|97304.3|67
1650975810000|2022-04-26 12:23:30|97347.6|97322.6|97345.9|97320.9|97347.6|97322.6|97343.1|97318.1|46
1650975820000|2022-04-26 12:23:40|97345.8|97320.8|97356.4|97331.4|97363.2|97338.2|97345.8|97320.8|56
1650975830000|2022-04-26 12:23:50|97356.7|97331.7|97354.9|97329.9|97356.8|97331.8|97347.6|97322.6|52
1650975840000|2022-04-26 12:24:00|97354.8|97329.8|97365.4|97315.4|97365.8|97334.4|97353.2|97315.3|50
1650975850000|2022-04-26 12:24:10|97365.5|97315.5|97346.5|97321.5|97365.5|97330.1|97344.7|97314.5|50
1650975860000|2022-04-26 12:24:20|97346.7|97321.7|97351.1|97326.1|97351.9|97326.9|97346.1|97321.1|43
1650975870000|2022-04-26 12:24:30|97350.8|97325.8|97338.1|97313.1|97350.8|97325.8|97338.1|97313.1|38
1650975880000|2022-04-26 12:24:40|97338.2|97313.2|97344.3|97319.3|97349.5|97319.5|97336.1|97299.3|59
1650975890000|2022-04-26 12:24:50|97345|97320|97353|97328|97353.4|97328.4|97343.8|97318.8|42
1650975900000|2022-04-26 12:25:00|97352.2|97327.2|97352.9|97327.9|97352.9|97327.9|97351.4|97326.4|38
1650975910000|2022-04-26 12:25:10|97353.5|97328.5|97351.9|97326.9|97358.1|97333.1|97351.9|97326.9|43
1650975920000|2022-04-26 12:25:20|97351|97326|97359.2|97334.2|97359.7|97334.7|97350.2|97325.2|53
1650975930000|2022-04-26 12:25:30|97359.1|97334.1|97356.7|97331.7|97359.9|97334.9|97356.7|97331.7|34
1650975940000|2022-04-26 12:25:40|97357.1|97332.1|97351.8|97326.8|97357.1|97332.1|97351.8|97326.8|29
1650975950000|2022-04-26 12:25:50|97351.3|97326.3|97363.2|97338.2|97371.4|97346.4|97351.3|97326.3|52
1650975960000|2022-04-26 12:26:00|97362.8|97337.8|97379.5|97329.5|97384.9|97350.3|97361|97327.1|77
1650975970000|2022-04-26 12:26:10|97378.5|97328.5|97377.9|97352.9|97389.2|97353.2|97372.6|97328.5|59
1650975980000|2022-04-26 12:26:20|97377.5|97352.5|97374.1|97349.1|97396.7|97357.9|97373.3|97343.7|62
1650975990000|2022-04-26 12:26:30|97374.2|97349.2|97375.6|97350.6|97375.9|97350.9|97370|97345|61
1650976000000|2022-04-26 12:26:40|97375.8|97350.8|97365.6|97340.6|97375.8|97350.8|97364.7|97339.7|57
1650976010000|2022-04-26 12:26:50|97365.7|97340.7|97367.4|97342.4|97368.7|97343.7|97364.8|97339.8|51
1650976020000|2022-04-26 12:27:00|97367.2|97342.2|97366.8|97341.8|97385.2|97348.6|97365.4|97329.5|65
1650976030000|2022-04-26 12:27:10|97367.1|97342.1|97362.1|97337.1|97367.2|97342.2|97357.3|97332.3|63
1650976040000|2022-04-26 12:27:20|97360.9|97335.9|97364.2|97339.2|97373.9|97340.3|97360.6|97323.9|46
1650976050000|2022-04-26 12:27:30|97364.1|97339.1|97375.9|97350.9|97381.1|97352.2|97364.1|97331.1|55
1650976060000|2022-04-26 12:27:40|97374.9|97349.9|97369.1|97344.1|97381.4|97350.1|97366.1|97328.8|53
1650976070000|2022-04-26 12:27:50|97368.6|97343.6|97382.2|97332.2|97385.9|97347|97365.1|97332.2|52
1650976080000|2022-04-26 12:28:00|97380.1|97330.1|97364.4|97339.4|97380.2|97342.3|97361.6|97328.6|55
1650976090000|2022-04-26 12:28:10|97363.4|97338.4|97377.2|97327.2|97379|97340.7|97362.3|97325.5|59
1650976100000|2022-04-26 12:28:20|97377.5|97327.5|97365.3|97340.3|97377.6|97341.9|97365|97327.2|32
1650976110000|2022-04-26 12:28:30|97365.8|97340.8|97365.9|97340.9|97366.2|97341.2|97364.8|97339.8|36
1650976120000|2022-04-26 12:28:40|97365.4|97340.4|97364.2|97339.2|97377.9|97340.8|97362.8|97325.1|46
1650976130000|2022-04-26 12:28:50|97374.9|97324.9|97376.8|97326.8|97376.9|97326.9|97374.9|97324.9|41
1650976140000|2022-04-26 12:29:00|97376.9|97326.9|97377.9|97327.9|97378.9|97343.4|97365|97326.1|53
1650976150000|2022-04-26 12:29:10|97375.2|97325.2|97389.9|97339.9|97389.9|97339.9|97363.1|97323.8|57
1650976160000|2022-04-26 12:29:20|97390.5|97340.5|97404.6|97354.6|97405|97366.7|97383.7|97338.5|40
1650976170000|2022-04-26 12:29:30|97405.5|97355.5|97415.8|97365.8|97418|97378.2|97399.5|97355.5|48
1650976180000|2022-04-26 12:29:40|97414.7|97364.7|97411.2|97361.2|97415.2|97365.2|97409|97359|52
1650976190000|2022-04-26 12:29:50|97409.6|97359.6|97418|97368|97418|97368|97408.1|97358.1|59
1650976200000|2022-04-26 12:30:00|97413.1|97363.1|97423.8|97373.8|97428.2|97378.2|97412.3|97362.3|63
1650976210000|2022-04-26 12:30:10|97423.7|97373.7|97430.8|97405.8|97430.8|97405.8|97420.7|97370.7|58
1650976220000|2022-04-26 12:30:20|97426.6|97401.6|97421.8|97396.8|97429.6|97404.6|97421.1|97396.1|56
1650976230000|2022-04-26 12:30:30|97421.7|97396.7|97418.9|97368.9|97421.7|97396.7|97402.8|97365.9|59
1650976240000|2022-04-26 12:30:40|97418.8|97368.8|97411.3|97386.3|97421.1|97387.8|97405.1|97368.8|57
1650976250000|2022-04-26 12:30:50|97411.5|97386.5|97415.1|97390.1|97428.7|97393.3|97411.5|97376.3|66
1650976260000|2022-04-26 12:31:00|97414.6|97389.6|97408.4|97383.4|97416.7|97391.7|97407.1|97382.1|66
1650976270000|2022-04-26 12:31:10|97408.9|97383.9|97412|97387|97413|97388|97408.9|97383.9|38
1650976280000|2022-04-26 12:31:20|97411.4|97386.4|97403.6|97378.6|97411.6|97386.6|97399.7|97374.7|60
1650976290000|2022-04-26 12:31:30|97403.5|97378.5|97409.4|97384.4|97410.1|97385.1|97402|97377|52
1650976300000|2022-04-26 12:31:40|97409.3|97384.3|97411.2|97386.2|97411.6|97386.6|97408.8|97383.8|39
1650976310000|2022-04-26 12:31:50|97410.2|97385.2|97410|97385|97411.9|97386.9|97409|97384|14
1650976320000|2022-04-26 12:32:00|97410.1|97385.1|97403.1|97378.1|97410.3|97385.3|97401|97376|34
1650976330000|2022-04-26 12:32:10|97402.8|97377.8|97403.6|97378.6|97410.5|97385.5|97402.8|97377.8|43
1650976340000|2022-04-26 12:32:20|97403.8|97378.8|97400.6|97375.6|97406.9|97381.9|97400.3|97375.3|58
1650976350000|2022-04-26 12:32:30|97401.3|97376.3|97403|97378|97403.4|97378.4|97400.5|97375.5|48
1650976360000|2022-04-26 12:32:40|97403.9|97378.9|97404.7|97379.7|97410.6|97385.6|97403.5|97378.5|59
1650976370000|2022-04-26 12:32:50|97403.9|97378.9|97400.3|97375.3|97403.9|97378.9|97399.5|97374.5|55
1650976380000|2022-04-26 12:33:00|97399.4|97374.4|97421.6|97396.6|97434.1|97397.3|97398.3|97373.3|54
1650976390000|2022-04-26 12:33:10|97421.5|97396.5|97408.7|97383.7|97425.3|97398.7|97408.7|97373.6|57
1650976400000|2022-04-26 12:33:20|97408.6|97383.6|97413.1|97388.1|97414|97389|97407.7|97382.7|58
1650976410000|2022-04-26 12:33:30|97413.3|97388.3|97419.2|97394.2|97420.7|97395.7|97412.4|97387.4|57
1650976420000|2022-04-26 12:33:40|97420.2|97395.2|97414.5|97389.5|97420.2|97395.2|97413.3|97388.3|44
1650976430000|2022-04-26 12:33:50|97414.1|97389.1|97408.7|97383.7|97420|97395|97408.6|97383.6|46
1650976440000|2022-04-26 12:34:00|97410.1|97385.1|97410.6|97385.6|97410.8|97385.8|97399.5|97374.5|41
1650976450000|2022-04-26 12:34:10|97410.4|97385.4|97414.7|97389.7|97420.2|97395.2|97410.4|97385.4|48
1650976460000|2022-04-26 12:34:20|97414.9|97389.9|97411.7|97386.7|97424.4|97390.7|97410.2|97373|58
1650976470000|2022-04-26 12:34:30|97412.2|97387.2|97434.7|97409.7|97437|97411.1|97411|97386|56
1650976480000|2022-04-26 12:34:40|97433.8|97408.8|97432.2|97407.2|97436|97411|97429.2|97404.2|56
1650976490000|2022-04-26 12:34:50|97431.6|97406.6|97444.8|97419.8|97456.2|97422.1|97431.2|97403.7|56
1650976500000|2022-04-26 12:35:00|97444.9|97419.9|97446.7|97421.7|97461.3|97424.9|97442|97411.3|44
1650976510000|2022-04-26 12:35:10|97446.1|97421.1|97461.3|97436.3|97462.5|97437.5|97445.7|97420.7|50
1650976520000|2022-04-26 12:35:20|97463.8|97438.8|97470.7|97445.7|97472.3|97447.3|97460.6|97435.6|63
1650976530000|2022-04-26 12:35:30|97470.5|97445.5|97473.5|97448.5|97473.7|97448.7|97466.9|97441.9|58
1650976540000|2022-04-26 12:35:40|97472.8|97447.8|97481.7|97456.7|97481.7|97456.7|97469.8|97444.8|48
1650976550000|2022-04-26 12:35:50|97481.3|97456.3|97489.4|97464.4|97491.9|97466.9|97478.4|97453.4|62
1650976560000|2022-04-26 12:36:00|97490|97465|97468.9|97443.9|97490|97465|97468.2|97443.2|64
1650976570000|2022-04-26 12:36:10|97468.7|97443.7|97471.9|97446.9|97471.9|97446.9|97467.3|97442.3|49
1650976580000|2022-04-26 12:36:20|97471.6|97446.6|97471.1|97446.1|97476.4|97451.4|97470|97445|55
1650976590000|2022-04-26 12:36:30|97472.5|97447.5|97479.1|97454.1|97479.6|97454.6|97469|97444|57
1650976600000|2022-04-26 12:36:40|97478|97453|97483.2|97458.2|97483.9|97458.9|97475.7|97450.7|48
1650976610000|2022-04-26 12:36:50|97482.6|97457.6|97470|97445|97485.3|97460.3|97468.6|97443.6|67
1650976620000|2022-04-26 12:37:00|97469.2|97444.2|97476.9|97451.9|97477.5|97452.5|97467.4|97442.4|56
1650976630000|2022-04-26 12:37:10|97477.2|97452.2|97470.8|97445.8|97477.3|97452.3|97470.8|97445.8|44
1650976640000|2022-04-26 12:37:20|97471.4|97446.4|97466.8|97441.8|97472.4|97447.4|97461|97436|55
1650976650000|2022-04-26 12:37:30|97466.2|97441.2|97464.8|97439.8|97481|97456|97464.2|97439.2|62
1650976660000|2022-04-26 12:37:40|97465.1|97440.1|97474.1|97449.1|97475.3|97450.3|97464.2|97439.2|54
1650976670000|2022-04-26 12:37:50|97474|97449|97493.7|97468.7|97494.6|97469.6|97474|97449|62
1650976680000|2022-04-26 12:38:00|97493.3|97468.3|97486.6|97461.6|97494.3|97469.3|97483.4|97458.4|52
1650976690000|2022-04-26 12:38:10|97488.4|97463.4|97502.9|97477.9|97502.9|97477.9|97488.4|97463.4|56
1650976700000|2022-04-26 12:38:20|97503.4|97478.4|97499.7|97474.7|97505.8|97480.8|97499.6|97474.6|62
1650976710000|2022-04-26 12:38:30|97500.1|97475.1|97500.9|97475.9|97503.4|97478.4|97498.3|97473.3|53
1650976720000|2022-04-26 12:38:40|97500.8|97475.8|97485.5|97460.5|97500.8|97475.8|97484.4|97459.4|47
1650976730000|2022-04-26 12:38:50|97485.6|97460.6|97496.4|97471.4|97497.1|97472.1|97485.6|97460.6|65
1650976740000|2022-04-26 12:39:00|97496.5|97471.5|97503.5|97478.5|97506.2|97481.2|97496.4|97471.4|55
1650976750000|2022-04-26 12:39:10|97503|97478|97493.4|97468.4|97504.1|97479.1|97482.8|97457.8|52
1650976760000|2022-04-26 12:39:20|97493.9|97468.9|97500.2|97450.2|97500.2|97469.8|97478.3|97450.2|51
1650976770000|2022-04-26 12:39:30|97500|97450|97485.7|97460.7|97500.1|97461.1|97484|97448.3|44
1650976780000|2022-04-26 12:39:40|97485.2|97460.2|97488.2|97463.2|97489.6|97464.6|97484.4|97459.4|48
1650976790000|2022-04-26 12:39:50|97488.3|97463.3|97486.6|97461.6|97488.3|97463.3|97486.1|97461.1|28
1650976800000|2022-04-26 12:40:00|97486.5|97461.5|97492.9|97467.9|97495.2|97470.2|97486.5|97461.5|50
1650976810000|2022-04-26 12:40:10|97493.3|97468.3|97492.3|97467.3|97493.7|97468.7|97490.5|97465.5|30
1650976820000|2022-04-26 12:40:20|97491.8|97466.8|97460.5|97435.5|97492.7|97467.7|97460.4|97435.4|47
1650976830000|2022-04-26 12:40:30|97461.1|97436.1|97455.8|97430.8|97462.2|97437.2|97455.8|97430.8|62
1650976840000|2022-04-26 12:40:40|97455.4|97430.4|97459.9|97434.9|97469.6|97444.6|97452.3|97427.3|60
1650976850000|2022-04-26 12:40:50|97459.2|97434.2|97468|97443|97471.8|97446.8|97453.8|97428.8|71
1650976860000|2022-04-26 12:41:00|97468.2|97443.2|97470.2|97445.2|97491.7|97458.1|97463.3|97438.3|72
1650976870000|2022-04-26 12:41:10|97470.3|97445.3|97467.1|97442.1|97470.6|97445.6|97458.4|97433.4|72
1650976880000|2022-04-26 12:41:20|97466|97441|97456.9|97431.9|97467.2|97442.2|97452.6|97416.5|56
1650976890000|2022-04-26 12:41:30|97452.1|97427.1|97450|97425|97454.4|97429.4|97448.8|97423.8|69
1650976900000|2022-04-26 12:41:40|97450.8|97425.8|97448.2|97423.2|97452|97427|97448.2|97423.2|49
1650976910000|2022-04-26 12:41:50|97448.4|97423.4|97452|97427|97453.9|97428.9|97448.4|97423.4|51
1650976920000|2022-04-26 12:42:00|97451.7|97426.7|97437.5|97387.5|97453.9|97428.9|97425.4|97385.1|56
1650976930000|2022-04-26 12:42:10|97435.4|97385.4|97400.1|97375.1|97436.5|97386.5|97398.4|97363.3|70
1650976940000|2022-04-26 12:42:20|97400.2|97375.2|97401.2|97376.2|97404.7|97379.7|97399.3|97374.3|53
1650976950000|2022-04-26 12:42:30|97400.9|97375.9|97414.2|97389.2|97426.6|97389.2|97400.9|97375.9|57
1650976960000|2022-04-26 12:42:40|97414.7|97389.7|97421.5|97396.5|97423.6|97398.6|97413.3|97388.3|61
1650976970000|2022-04-26 12:42:50|97421.6|97396.6|97419.8|97394.8|97423.4|97398.4|97419.5|97394.5|55
1650976980000|2022-04-26 12:43:00|97420.2|97395.2|97401.4|97376.4|97421.3|97396.3|97400.1|97375.1|64
1650976990000|2022-04-26 12:43:10|97401.7|97376.7|97404.2|97379.2|97405.7|97380.7|97401.5|97376.5|49
1650977000000|2022-04-26 12:43:20|97404.5|97379.5|97408.1|97383.1|97411.2|97386.2|97404.5|97379.5|46
1650977010000|2022-04-26 12:43:30|97408|97383|97408.1|97383.1|97412.5|97387.5|97407.4|97382.4|48
1650977020000|2022-04-26 12:43:40|97407.8|97382.8|97402|97377|97409|97384|97400|97375|56
1650977030000|2022-04-26 12:43:50|97402.1|97377.1|97387|97362|97402.1|97377.1|97384.9|97359.9|59
1650977040000|2022-04-26 12:44:00|97386.9|97361.9|97376.3|97351.3|97390.2|97365.2|97372.8|97347.8|63
1650977050000|2022-04-26 12:44:10|97376.7|97351.7|97371.8|97346.8|97376.7|97351.7|97364.7|97339.7|67
1650977060000|2022-04-26 12:44:20|97372.6|97347.6|97374.3|97349.3|97376.5|97351.5|97371.8|97346.8|56
1650977070000|2022-04-26 12:44:30|97375.3|97350.3|97371.5|97346.5|97381.9|97356.9|97368.3|97343.3|60
1650977080000|2022-04-26 12:44:40|97371.1|97346.1|97374.2|97349.2|97378.1|97353.1|97368.5|97343.5|68
1650977090000|2022-04-26 12:44:50|97375.9|97350.9|97379.3|97354.3|97382.9|97357.9|97373|97348|75
1650977100000|2022-04-26 12:45:00|97379|97354|97366.7|97341.7|97379.4|97354.4|97365.7|97340.7|61
1650977110000|2022-04-26 12:45:10|97365.9|97340.9|97377|97352|97378.8|97353.8|97365.9|97340.9|67
1650977120000|2022-04-26 12:45:20|97376.8|97351.8|97370.5|97345.5|97382.4|97357.4|97363|97338|60
1650977130000|2022-04-26 12:45:30|97369.9|97344.9|97380.1|97355.1|97380.1|97355.1|97369.2|97344.2|60
1650977140000|2022-04-26 12:45:40|97380.5|97355.5|97379.2|97354.2|97381.4|97356.4|97376.4|97351.4|58
1650977150000|2022-04-26 12:45:50|97380.2|97355.2|97370.6|97345.6|97381.1|97356.1|97369.8|97344.8|57
1650977160000|2022-04-26 12:46:00|97369.6|97344.6|97347.7|97322.7|97369.6|97344.6|97346.1|97321.1|61
1650977170000|2022-04-26 12:46:10|97348.1|97323.1|97341.8|97316.8|97353.5|97328.5|97341.8|97316.8|55
1650977180000|2022-04-26 12:46:20|97343|97318|97334.9|97309.9|97343.5|97318.5|97331.1|97306.1|62
1650977190000|2022-04-26 12:46:30|97334.3|97309.3|97313.9|97288.9|97337.4|97312.4|97312.1|97285|61
1650977200000|2022-04-26 12:46:40|97314.3|97289.3|97299.6|97274.6|97314.3|97289.3|97298.1|97273.1|67
1650977210000|2022-04-26 12:46:50|97298.9|97273.9|97309.1|97284.1|97317.1|97284.1|97290.4|97265.4|69
1650977220000|2022-04-26 12:47:00|97309.4|97284.4|97311|97286|97312|97287|97306.7|97281.7|49
1650977230000|2022-04-26 12:47:10|97311.5|97286.5|97295|97270|97311.5|97286.5|97293.1|97268.1|59
1650977240000|2022-04-26 12:47:20|97294.9|97269.9|97297.9|97272.9|97308|97277.7|97293.5|97257.4|60
1650977250000|2022-04-26 12:47:30|97296.5|97271.5|97290.2|97265.2|97304.1|97271.5|97290.1|97254.1|54
1650977260000|2022-04-26 12:47:40|97290.1|97265.1|97293.4|97268.4|97297.8|97272.8|97286.7|97261.7|60
1650977270000|2022-04-26 12:47:50|97293.8|97268.8|97295.6|97270.6|97299.7|97274.7|97292.6|97267.6|46
1650977280000|2022-04-26 12:48:00|97295.5|97270.5|97297.3|97272.3|97298.1|97273.1|97294.9|97269.9|51
1650977290000|2022-04-26 12:48:10|97297.5|97272.5|97295.1|97270.1|97297.7|97272.7|97294.4|97269.4|48
1650977300000|2022-04-26 12:48:20|97295|97270|97283.2|97258.2|97295|97270|97283.1|97258.1|49
1650977310000|2022-04-26 12:48:30|97283.3|97258.3|97291.2|97266.2|97291.2|97266.2|97281.2|97256.2|48
1650977320000|2022-04-26 12:48:40|97292.2|97267.2|97291.7|97266.7|97294.3|97269.3|97291|97266|60
1650977330000|2022-04-26 12:48:50|97291.4|97266.4|97295.6|97270.6|97296.5|97271.5|97291.3|97266.3|43
1650977340000|2022-04-26 12:49:00|97295.4|97270.4|97282.6|97257.6|97295.5|97270.5|97280|97255|51
1650977350000|2022-04-26 12:49:10|97282.8|97257.8|97274.1|97249.1|97283.3|97258.3|97272|97247|54
1650977360000|2022-04-26 12:49:20|97274.3|97249.3|97310.3|97285.3|97318.6|97288.9|97270.5|97245.5|61
1650977370000|2022-04-26 12:49:30|97309.9|97284.9|97322.7|97272.7|97330.9|97297|97309.9|97272.3|75
1650977380000|2022-04-26 12:49:40|97322.8|97272.8|97320.6|97295.6|97336.3|97300.3|97314.3|97271.8|73
1650977390000|2022-04-26 12:49:50|97320.8|97295.8|97327.3|97302.3|97340.5|97310.8|97320.8|97290.5|62
1650977400000|2022-04-26 12:50:00|97327.2|97302.2|97340|97315|97351.5|97318.3|97322.8|97297.8|67
1650977410000|2022-04-26 12:50:10|97340.6|97315.6|97355.2|97305.2|97360.6|97318.2|97335.5|97305.2|51
1650977420000|2022-04-26 12:50:20|97356.1|97306.1|97339.2|97314.2|97364.7|97321.9|97337.7|97298.9|65
1650977430000|2022-04-26 12:50:30|97339|97314|97351.6|97326.6|97353.5|97328.5|97339|97314|65
1650977440000|2022-04-26 12:50:40|97350.9|97325.9|97352.6|97327.6|97354.7|97329.7|97350.2|97325.2|53
1650977450000|2022-04-26 12:50:50|97352.9|97327.9|97355.7|97330.7|97379.1|97338.8|97352.9|97317|73
1650977460000|2022-04-26 12:51:00|97357.6|97332.6|97367.5|97317.5|97370.8|97332.7|97355.2|97315.9|40
1650977470000|2022-04-26 12:51:10|97366.8|97316.8|97352.9|97327.9|97366.8|97329.2|97346.2|97308.3|57
1650977480000|2022-04-26 12:51:20|97353.1|97328.1|97363.7|97338.7|97385.4|97350.9|97347.8|97310.6|63
1650977490000|2022-04-26 12:51:30|97363.4|97338.4|97357|97332|97374.6|97338.6|97352.8|97321.9|55
1650977500000|2022-04-26 12:51:40|97356.7|97331.7|97365.3|97340.3|97379|97343|97356.3|97329|51
1650977510000|2022-04-26 12:51:50|97365.4|97340.4|97355.3|97330.3|97390.3|97355.6|97350.3|97322.9|69
1650977520000|2022-04-26 12:52:00|97355.6|97330.6|97345|97320|97371.1|97330.6|97342.7|97307.7|71
1650977530000|2022-04-26 12:52:10|97345.1|97320.1|97355.9|97305.9|97356.3|97325|97345|97304.2|63
1650977540000|2022-04-26 12:52:20|97355.6|97305.6|97379.5|97354.5|97398.5|97359.7|97342|97304.7|72
1650977550000|2022-04-26 12:52:30|97373.8|97348.8|97389.6|97339.6|97392|97348.9|97369.5|97335|65
1650977560000|2022-04-26 12:52:40|97389|97339|97365.5|97340.5|97394.2|97358.7|97358.3|97319|65
1650977570000|2022-04-26 12:52:50|97365.3|97340.3|97387.1|97337.1|97392.2|97346.1|97365.3|97328.7|61
1650977580000|2022-04-26 12:53:00|97392.2|97342.2|97367.7|97342.7|97392.2|97348.8|97364.4|97334.6|60
1650977590000|2022-04-26 12:53:10|97366.8|97341.8|97399.3|97349.3|97407|97382|97362.1|97324.8|69
1650977600000|2022-04-26 12:53:20|97400.2|97350.2|97386.4|97361.4|97411.9|97375.2|97385.8|97350.2|69
1650977610000|2022-04-26 12:53:30|97386|97361|97372.3|97347.3|97397.1|97361.2|97372.3|97344.5|61
1650977620000|2022-04-26 12:53:40|97365.2|97340.2|97358.3|97333.3|97365.2|97340.2|97350.6|97325.6|67
1650977630000|2022-04-26 12:53:50|97358.7|97333.7|97364.2|97339.2|97364.2|97339.2|97357|97332|44
1650977640000|2022-04-26 12:54:00|97364.3|97339.3|97364.7|97339.7|97364.9|97339.9|97358.3|97333.3|69
1650977650000|2022-04-26 12:54:10|97365.1|97340.1|97350.5|97325.5|97372.6|97347.6|97350.3|97325.3|60
1650977660000|2022-04-26 12:54:20|97359.2|97309.2|97362.8|97337.8|97362.8|97337.8|97341|97304.3|61
1650977670000|2022-04-26 12:54:30|97363|97338|97359.6|97334.6|97373.6|97340.2|97359.6|97322.9|61
1650977680000|2022-04-26 12:54:40|97360.1|97335.1|97352.8|97327.8|97361.3|97336.3|97350.5|97325.5|63
1650977690000|2022-04-26 12:54:50|97372.6|97322.6|97356.6|97331.6|97372.6|97334.8|97351.2|97322.6|55
1650977700000|2022-04-26 12:55:00|97357|97332|97354.3|97329.3|97370.8|97336.6|97352.5|97319.9|67
1650977710000|2022-04-26 12:55:10|97353.9|97328.9|97356.4|97331.4|97357.5|97332.5|97345.6|97320.6|66
1650977720000|2022-04-26 12:55:20|97355.9|97330.9|97372.3|97347.3|97372.3|97347.3|97355.1|97330.1|56
1650977730000|2022-04-26 12:55:30|97372|97347|97382.7|97357.7|97384.6|97359.6|97372|97347|50
1650977740000|2022-04-26 12:55:40|97382.5|97357.5|97393.2|97368.2|97393.2|97368.2|97378.6|97353.6|60
1650977750000|2022-04-26 12:55:50|97393.4|97368.4|97384.6|97359.6|97406.1|97368.4|97378.3|97353.3|62
1650977760000|2022-04-26 12:56:00|97383.9|97358.9|97378.7|97353.7|97386.4|97358.9|97375.3|97336.4|60
1650977770000|2022-04-26 12:56:10|97378|97353|97389.2|97364.2|97393.8|97367.8|97377.5|97339.4|56
1650977780000|2022-04-26 12:56:20|97387.7|97362.7|97392.4|97367.4|97393.2|97368.2|97387.6|97362.6|45
1650977790000|2022-04-26 12:56:30|97392.3|97367.3|97397.7|97372.7|97399.7|97374.7|97388.5|97363.5|56
1650977800000|2022-04-26 12:56:40|97401.6|97376.6|97414.4|97389.4|97426.8|97391.6|97401.6|97368.8|53
1650977810000|2022-04-26 12:56:50|97414.3|97389.3|97410|97385|97425.9|97391.2|97410|97374.5|60
1650977820000|2022-04-26 12:57:00|97409.9|97384.9|97413.5|97363.5|97416.3|97387.4|97398.5|97362.9|65
1650977830000|2022-04-26 12:57:10|97397.6|97372.6|97417.1|97392.1|97426.9|97392.6|97397.6|97361.4|65
1650977840000|2022-04-26 12:57:20|97416.9|97391.9|97422.4|97397.4|97430.1|97405.1|97416.9|97391.9|64
1650977850000|2022-04-26 12:57:30|97421.8|97396.8|97416.9|97391.9|97422.4|97397.4|97413.3|97388.3|48
1650977860000|2022-04-26 12:57:40|97416.6|97391.6|97425|97400|97425.2|97400.2|97415.5|97390.5|63
1650977870000|2022-04-26 12:57:50|97426.2|97401.2|97441.2|97416.2|97444.8|97419.8|97425.9|97400.9|68
1650977880000|2022-04-26 12:58:00|97442|97417|97436.8|97411.8|97445.8|97420.8|97433|97408|63
1650977890000|2022-04-26 12:58:10|97436.3|97411.3|97439.4|97414.4|97440.2|97415.2|97434.4|97409.4|49
1650977900000|2022-04-26 12:58:20|97439.6|97414.6|97436.8|97411.8|97439.6|97414.6|97432.2|97407.2|49
1650977910000|2022-04-26 12:58:30|97438.4|97413.4|97446.5|97421.5|97460.3|97422.9|97434|97409|59
1650977920000|2022-04-26 12:58:40|97446.3|97421.3|97461.4|97436.4|97463.5|97438.5|97446.3|97410.2|68
1650977930000|2022-04-26 12:58:50|97461|97436|97442.8|97417.8|97461.4|97436.4|97442.8|97405.5|73
1650977940000|2022-04-26 12:59:00|97443|97418|97438.6|97388.6|97443.2|97418.2|97427|97388.6|66
1650977950000|2022-04-26 12:59:10|97438.4|97388.4|97431.3|97406.3|97444.8|97408.3|97430.9|97388.4|65
1650977960000|2022-04-26 12:59:20|97431.2|97406.2|97422.4|97397.4|97431.7|97406.7|97421.7|97396.7|54
1650977970000|2022-04-26 12:59:30|97422.3|97397.3|97427.5|97377.5|97432.1|97397.5|97417.3|97376.9|65
1650977980000|2022-04-26 12:59:40|97427.4|97377.4|97424.2|97399.2|97441.1|97402.8|97411|97374.9|66
1650977990000|2022-04-26 12:59:50|97422.7|97397.7|97426.3|97401.3|97437.7|97402|97422.1|97384.7|62
1650978000000|2022-04-26 13:00:00|97440|97390|97447.6|97397.6|97451.2|97412.2|97434.5|97390|73
1650978010000|2022-04-26 13:00:10|97447.4|97397.4|97439.1|97414.1|97447.4|97416.5|97432.2|97397.3|59
1650978020000|2022-04-26 13:00:20|97437.8|97412.8|97444.7|97419.7|97444.8|97419.8|97437|97412|59
1650978030000|2022-04-26 13:00:30|97443.3|97418.3|97433.1|97408.1|97456.5|97421.2|97431|97399.2|67
1650978040000|2022-04-26 13:00:40|97433.3|97408.3|97445.7|97420.7|97450.4|97422.1|97433.1|97399.6|57
1650978050000|2022-04-26 13:00:50|97445.1|97420.1|97444.9|97419.9|97462.1|97425.4|97444.5|97411.9|56
1650978060000|2022-04-26 13:01:00|97445.1|97420.1|97445.3|97395.3|97447.2|97422.2|97438.3|97394.8|69
1650978070000|2022-04-26 13:01:10|97446|97396|97433.5|97408.5|97446.6|97410.3|97430.8|97396|59
1650978080000|2022-04-26 13:01:20|97433|97408|97439.1|97414.1|97441.8|97416.8|97432.3|97407.3|49
1650978090000|2022-04-26 13:01:30|97440.1|97415.1|97466.2|97441.2|97485.5|97445.4|97437|97401.6|73
1650978100000|2022-04-26 13:01:40|97465|97440|97464.3|97439.3|97478.8|97442.1|97461.8|97428.4|63
1650978110000|2022-04-26 13:01:50|97464.8|97439.8|97465.4|97440.4|97467.1|97442.1|97464.4|97439.4|52
1650978120000|2022-04-26 13:02:00|97468.6|97443.6|97482.9|97432.9|97482.9|97454|97461.8|97432.9|74
1650978130000|2022-04-26 13:02:10|97482.2|97432.2|97455.2|97430.2|97483.3|97443.1|97453.9|97426.6|67
1650978140000|2022-04-26 13:02:20|97452.6|97427.6|97450.3|97425.3|97464.9|97429.9|97445.8|97412.5|70
1650978150000|2022-04-26 13:02:30|97450.4|97425.4|97412.4|97387.4|97454.7|97425.4|97410.5|97374.7|67
1650978160000|2022-04-26 13:02:40|97412.7|97387.7|97422.9|97397.9|97443.4|97409.1|97412.7|97387.7|72
1650978170000|2022-04-26 13:02:50|97423.8|97398.8|97408.9|97383.9|97424.6|97398.8|97396.2|97362.9|73
1650978180000|2022-04-26 13:03:00|97410.3|97385.3|97394|97369|97420.7|97386.4|97391.9|97356.9|72
1650978190000|2022-04-26 13:03:10|97393.8|97368.8|97397|97372|97428.3|97380.2|97391.2|97360.5|67
1650978200000|2022-04-26 13:03:20|97396.5|97371.5|97398.1|97373.1|97411.7|97383.2|97396.4|97361.7|65
1650978210000|2022-04-26 13:03:30|97396.3|97371.3|97393.8|97368.8|97417.5|97379.6|97389.1|97351|72
1650978220000|2022-04-26 13:03:40|97393.9|97368.9|97399.1|97374.1|97403|97378|97393.9|97368.9|57
1650978230000|2022-04-26 13:03:50|97398.8|97373.8|97402.5|97377.5|97419.9|97394.9|97398.8|97373.8|61
1650978240000|2022-04-26 13:04:00|97401.6|97376.6|97402.8|97377.8|97408.7|97383.7|97400.2|97375.2|56
1650978250000|2022-04-26 13:04:10|97403.4|97378.4|97431|97406|97432.7|97407.7|97403.4|97378.4|61
1650978260000|2022-04-26 13:04:20|97431.3|97406.3|97429.5|97404.5|97449.5|97414.2|97429.5|97394.9|56
1650978270000|2022-04-26 13:04:30|97426.2|97401.2|97424.1|97399.1|97426.2|97401.2|97422.4|97397.4|47
1650978280000|2022-04-26 13:04:40|97424.2|97399.2|97423.1|97398.1|97436.8|97399.7|97419.2|97386.1|50
1650978290000|2022-04-26 13:04:50|97423.2|97398.2|97432.6|97407.6|97434.2|97409.2|97423.1|97398.1|47
1650978300000|2022-04-26 13:05:00|97432.8|97407.8|97433.5|97408.5|97435.2|97410.2|97427.8|97402.8|55
1650978310000|2022-04-26 13:05:10|97433.3|97408.3|97445.1|97420.1|97445.1|97420.1|97432|97407|31
1650978320000|2022-04-26 13:05:20|97444.9|97419.9|97436.3|97411.3|97459.6|97424.6|97431|97406|61
1650978330000|2022-04-26 13:05:30|97436.2|97411.2|97440.8|97415.8|97446.1|97421.1|97436.2|97411.2|46
1650978340000|2022-04-26 13:05:40|97441.3|97416.3|97434.3|97409.3|97445|97418.9|97431|97394.4|46
1650978350000|2022-04-26 13:05:50|97434.4|97409.4|97433.8|97408.8|97434.8|97409.8|97432.2|97407.2|32
1650978360000|2022-04-26 13:06:00|97433.7|97408.7|97432.4|97407.4|97433.7|97408.7|97429.3|97404.3|49
1650978370000|2022-04-26 13:06:10|97434.2|97409.2|97434.9|97409.9|97435.1|97410.1|97432.9|97407.9|41
1650978380000|2022-04-26 13:06:20|97434.5|97409.5|97434.7|97409.7|97436|97411|97433.2|97408.2|37
1650978390000|2022-04-26 13:06:30|97434.8|97409.8|97434.9|97409.9|97434.9|97409.9|97427.5|97402.5|46
1650978400000|2022-04-26 13:06:40|97434.2|97409.2|97426.9|97401.9|97435.5|97410.5|97423.6|97398.6|60
1650978410000|2022-04-26 13:06:50|97426.8|97401.8|97423.2|97398.2|97427.2|97402.2|97422.2|97397.2|57
1650978420000|2022-04-26 13:07:00|97422.7|97397.7|97426.3|97401.3|97430.7|97405.7|97421.1|97396.1|62
1650978430000|2022-04-26 13:07:10|97426.2|97401.2|97424|97399|97427.2|97402.2|97421.4|97396.4|57
1650978440000|2022-04-26 13:07:20|97423.8|97398.8|97424.5|97399.5|97432.1|97407.1|97423.3|97398.3|51
1650978450000|2022-04-26 13:07:30|97424|97399|97428.7|97403.7|97430.1|97405.1|97423.5|97398.5|60
1650978460000|2022-04-26 13:07:40|97428.6|97403.6|97425|97400|97434.9|97409.9|97423.3|97398.3|63
1650978470000|2022-04-26 13:07:50|97426.1|97401.1|97429.1|97404.1|97435.5|97410.5|97424.6|97399.6|52
1650978480000|2022-04-26 13:08:00|97429.5|97404.5|97418.9|97393.9|97429.5|97404.5|97418.6|97393.6|59
1650978490000|2022-04-26 13:08:10|97418.2|97393.2|97405.7|97380.7|97419.8|97394.8|97405.2|97380.2|55
1650978500000|2022-04-26 13:08:20|97408.9|97383.9|97408|97383|97410.1|97385.1|97407.2|97382.2|42
1650978510000|2022-04-26 13:08:30|97408.4|97383.4|97401.8|97376.8|97420|97384.6|97401.5|97369.5|47
1650978520000|2022-04-26 13:08:40|97402|97377|97401.6|97376.6|97419.2|97379.9|97401.5|97367|42
1650978530000|2022-04-26 13:08:50|97401.7|97376.7|97405.2|97380.2|97418.7|97386.9|97397.2|97368.7|63
1650978540000|2022-04-26 13:09:00|97406.4|97381.4|97406.5|97381.5|97432.3|97392.8|97405.2|97372.7|54
1650978550000|2022-04-26 13:09:10|97405.6|97380.6|97388.5|97363.5|97413.3|97380.6|97387.1|97355.5|67
1650978560000|2022-04-26 13:09:20|97388.7|97363.7|97386.2|97361.2|97391.4|97366.4|97385.4|97360.4|60
1650978570000|2022-04-26 13:09:30|97383.7|97358.7|97403.5|97378.5|97410.7|97385.7|97381.4|97348.3|75
1650978580000|2022-04-26 13:09:40|97403.9|97378.9|97397.5|97372.5|97406.5|97381.5|97396.2|97371.2|67
1650978590000|2022-04-26 13:09:50|97397.1|97372.1|97410.5|97385.5|97411.1|97386.1|97396.8|97371.8|63
1650978600000|2022-04-26 13:10:00|97409.4|97384.4|97410.6|97385.6|97413.3|97388.3|97406.8|97381.8|68
1650978610000|2022-04-26 13:10:10|97410|97385|97423.7|97398.7|97423.7|97398.7|97410|97385|62
1650978620000|2022-04-26 13:10:20|97430.3|97405.3|97434.6|97409.6|97443.9|97409.9|97420.5|97384.2|73
1650978630000|2022-04-26 13:10:30|97435.2|97410.2|97447.9|97422.9|97447.9|97422.9|97428.5|97403.5|73
1650978640000|2022-04-26 13:10:40|97448|97423|97453.8|97428.8|97460.3|97430.5|97441|97409.4|74
1650978650000|2022-04-26 13:10:50|97453.6|97428.6|97468.5|97443.5|97469.8|97444.8|97453.6|97428.6|63
1650978660000|2022-04-26 13:11:00|97468.4|97443.4|97458.2|97433.2|97484.6|97449.6|97458.2|97430.9|62
1650978670000|2022-04-26 13:11:10|97477.1|97427.1|97474.3|97449.3|97493.1|97456.7|97460.4|97423.3|68
1650978680000|2022-04-26 13:11:20|97474.5|97449.5|97489.3|97439.3|97489.3|97452.5|97473.2|97435.7|64
1650978690000|2022-04-26 13:11:30|97489.8|97439.8|97486.9|97436.9|97490.6|97440.6|97486.9|97436.9|46
1650978700000|2022-04-26 13:11:40|97486.8|97436.8|97474.1|97449.1|97494.9|97451.3|97471.2|97433.9|60
1650978710000|2022-04-26 13:11:50|97474|97449|97533.6|97483.6|97535.7|97490.7|97473.9|97441.1|70
1650978720000|2022-04-26 13:12:00|97534.9|97484.9|97514.1|97489.1|97534.9|97491.1|97508.8|97473|50
1650978730000|2022-04-26 13:12:10|97514.3|97489.3|97503.9|97478.9|97531.2|97490.5|97503.4|97469.6|59
1650978740000|2022-04-26 13:12:20|97516.3|97466.3|97519.6|97469.6|97521.7|97483|97502.7|97466.3|50
1650978750000|2022-04-26 13:12:30|97518.8|97468.8|97518.2|97468.2|97520.8|97485|97502.9|97462.6|51
1650978760000|2022-04-26 13:12:40|97518.4|97468.4|97512.5|97487.5|97529.1|97487.7|97504.1|97466.4|61
1650978770000|2022-04-26 13:12:50|97513.9|97488.9|97518|97493|97534|97498.2|97510.8|97474.6|58
1650978780000|2022-04-26 13:13:00|97517.9|97492.9|97538.3|97488.3|97538.3|97501.5|97516.1|97480.4|57
1650978790000|2022-04-26 13:13:10|97538.1|97488.1|97529.3|97504.3|97544.9|97506.3|97520.5|97483.3|63
1650978800000|2022-04-26 13:13:20|97529.1|97504.1|97540|97490|97540.7|97506.1|97526.1|97489.1|55
1650978810000|2022-04-26 13:13:30|97540.1|97490.1|97532.2|97507.2|97541.1|97508.4|97528.9|97487.6|52
1650978820000|2022-04-26 13:13:40|97532|97507|97532.3|97507.3|97550|97512|97527.7|97488.6|60
1650978830000|2022-04-26 13:13:50|97532.5|97507.5|97539.2|97514.2|97539.2|97514.2|97531.3|97506.3|55
1650978840000|2022-04-26 13:14:00|97537.6|97512.6|97534.3|97509.3|97541.5|97516.5|97533.8|97508.8|53
1650978850000|2022-04-26 13:14:10|97533.5|97508.5|97533.6|97508.6|97545.1|97510.3|97531.4|97492.5|48
1650978860000|2022-04-26 13:14:20|97551.2|97501.2|97529.3|97504.3|97551.2|97514.9|97528.8|97493.6|66
1650978870000|2022-04-26 13:14:30|97527.1|97502.1|97533.7|97508.7|97543.6|97508.7|97525.7|97493.6|59
1650978880000|2022-04-26 13:14:40|97533.9|97508.9|97530|97505|97543.2|97510.4|97527.5|97492.5|56
1650978890000|2022-04-26 13:14:50|97530.1|97505.1|97537.6|97512.6|97539.6|97514.6|97527.7|97502.7|54
1650978900000|2022-04-26 13:15:00|97538.1|97513.1|97577|97552|97589|97552|97536.4|97511.4|73
1650978910000|2022-04-26 13:15:10|97576.2|97551.2|97582.4|97532.4|97584.3|97552.3|97570|97532.4|64
1650978920000|2022-04-26 13:15:20|97582.6|97532.6|97557.7|97532.7|97586.2|97546.5|97555|97519.7|71
1650978930000|2022-04-26 13:15:30|97558.3|97533.3|97571.2|97546.2|97582.8|97549.7|97555.4|97530.4|68
1650978940000|2022-04-26 13:15:40|97572|97547|97569.2|97544.2|97583.1|97548.3|97565.9|97532.3|53
1650978950000|2022-04-26 13:15:50|97569.1|97544.1|97560.5|97535.5|97579.1|97547.9|97560.5|97524.4|66
1650978960000|2022-04-26 13:16:00|97560.9|97535.9|97559.8|97534.8|97568.2|97543.2|97557.2|97532.2|71
1650978970000|2022-04-26 13:16:10|97560.3|97535.3|97563.7|97538.7|97564.7|97539.7|97559.2|97534.2|53
1650978980000|2022-04-26 13:16:20|97563.6|97538.6|97569.1|97544.1|97574|97549|97563.2|97538.2|65
1650978990000|2022-04-26 13:16:30|97568.9|97543.9|97564.5|97539.5|97569.5|97544.5|97563.5|97538.5|56
1650979000000|2022-04-26 13:16:40|97564.7|97539.7|97569.1|97544.1|97570.7|97545.7|97562.8|97537.8|50
1650979010000|2022-04-26 13:16:50|97569.8|97544.8|97568.5|97543.5|97570.5|97545.5|97566.7|97541.7|44
1650979020000|2022-04-26 13:17:00|97568.3|97543.3|97569.4|97544.4|97569.7|97544.7|97565.3|97540.3|47
1650979030000|2022-04-26 13:17:10|97567.3|97542.3|97569|97544|97570.5|97545.5|97566.8|97541.8|38
1650979040000|2022-04-26 13:17:20|97569.1|97544.1|97564.2|97539.2|97569.1|97544.1|97561.2|97536.2|32
1650979050000|2022-04-26 13:17:30|97564.4|97539.4|97565.1|97540.1|97565.1|97540.1|97560.8|97535.8|41
1650979060000|2022-04-26 13:17:40|97564.6|97539.6|97576.3|97526.3|97576.3|97541.3|97563.1|97526.3|61
1650979070000|2022-04-26 13:17:50|97563.1|97538.1|97566|97541|97578.9|97545.6|97563.1|97524.1|64
1650979080000|2022-04-26 13:18:00|97566.8|97541.8|97564.1|97539.1|97582.9|97548.2|97564.1|97528.6|62
1650979090000|2022-04-26 13:18:10|97563.6|97538.6|97562.9|97537.9|97567.5|97542.5|97560.9|97535.9|63
1650979100000|2022-04-26 13:18:20|97575.8|97525.8|97623.6|97573.6|97623.6|97587.1|97564.4|97525.8|74
1650979110000|2022-04-26 13:18:30|97622.8|97572.8|97620.2|97595.2|97635.3|97599.7|97608.1|97569.2|77
1650979120000|2022-04-26 13:18:40|97618|97593|97617.5|97592.5|97632.4|97595.5|97609.2|97574|70
1650979130000|2022-04-26 13:18:50|97618.1|97593.1|97616.1|97591.1|97631.3|97593.7|97610|97581.3|64
1650979140000|2022-04-26 13:19:00|97616.4|97591.4|97610.6|97585.6|97616.4|97591.4|97609.9|97584.9|45
1650979150000|2022-04-26 13:19:10|97610.7|97585.7|97598.9|97573.9|97610.9|97585.9|97596.8|97571.8|58
1650979160000|2022-04-26 13:19:20|97597|97572|97602.2|97577.2|97602.2|97577.2|97594.6|97569.6|58
1650979170000|2022-04-26 13:19:30|97602.1|97577.1|97604|97579|97604.6|97579.6|97598.1|97573.1|44
1650979180000|2022-04-26 13:19:40|97603.3|97578.3|97596.7|97571.7|97604.6|97579.6|97596.7|97571.7|57
1650979190000|2022-04-26 13:19:50|97596.9|97571.9|97570.4|97545.4|97599.8|97574.8|97570.4|97545.4|67
1650979200000|2022-04-26 13:20:00|97569.4|97544.4|97598.2|97573.2|97598.3|97573.3|97568.8|97543.8|64
1650979210000|2022-04-26 13:20:10|97597.7|97572.7|97589.5|97564.5|97598.3|97573.3|97589.5|97564.5|65
1650979220000|2022-04-26 13:20:20|97588.2|97563.2|97590.3|97565.3|97591.4|97566.4|97588|97563|44
1650979230000|2022-04-26 13:20:30|97590.2|97565.2|97603.1|97578.1|97603.7|97578.7|97590.2|97565.2|60
1650979240000|2022-04-26 13:20:40|97603.4|97578.4|97578.9|97553.9|97603.4|97578.4|97578.6|97553.6|62
1650979250000|2022-04-26 13:20:50|97578.7|97553.7|97577.6|97552.6|97587.6|97562.6|97577.6|97552.6|62
1650979260000|2022-04-26 13:21:00|97577.7|97552.7|97578.4|97553.4|97578.4|97553.4|97573.3|97548.3|56
1650979270000|2022-04-26 13:21:10|97577.7|97552.7|97580.2|97555.2|97580.2|97555.2|97576.2|97551.2|39
1650979280000|2022-04-26 13:21:20|97579.8|97554.8|97570.4|97545.4|97592.9|97567.9|97565.4|97540.4|70
1650979290000|2022-04-26 13:21:30|97570.3|97545.3|97567.8|97542.8|97574|97549|97563.4|97538.4|68
1650979300000|2022-04-26 13:21:40|97567.9|97542.9|97580.3|97555.3|97580.3|97555.3|97567.4|97542.4|62
1650979310000|2022-04-26 13:21:50|97579.7|97554.7|97575.6|97550.6|97587|97562|97574.7|97549.7|70
1650979320000|2022-04-26 13:22:00|97574.6|97549.6|97578.8|97553.8|97582.8|97557.8|97574.5|97549.5|69
1650979330000|2022-04-26 13:22:10|97579|97554|97575.7|97550.7|97579|97554|97573.5|97548.5|55
1650979340000|2022-04-26 13:22:20|97573.3|97548.3|97558.7|97533.7|97573.3|97548.3|97556.5|97531.5|61
1650979350000|2022-04-26 13:22:30|97560.2|97535.2|97563.8|97538.8|97565.1|97540.1|97557.6|97532.6|70
1650979360000|2022-04-26 13:22:40|97563.2|97538.2|97580.8|97555.8|97582.5|97557.5|97562.5|97537.5|67
1650979370000|2022-04-26 13:22:50|97581|97556|97578.7|97528.7|97594.3|97556.6|97564.9|97528.7|74
1650979380000|2022-04-26 13:23:00|97578.3|97528.3|97564.2|97539.2|97578.3|97542.3|97563.8|97524.4|63
1650979390000|2022-04-26 13:23:10|97564.5|97539.5|97567.2|97542.2|97575.1|97542.2|97556.3|97525.1|63
1650979400000|2022-04-26 13:23:20|97566.4|97541.4|97564.4|97539.4|97578.8|97541.9|97557.9|97523.7|61
1650979410000|2022-04-26 13:23:30|97563.8|97538.8|97588.5|97538.5|97588.5|97550.9|97561.8|97527.2|63
1650979420000|2022-04-26 13:23:40|97590.2|97540.2|97576.5|97551.5|97590.2|97551.5|97573|97535.6|41
1650979430000|2022-04-26 13:23:50|97576.4|97551.4|97572.2|97547.2|97584.5|97559.5|97572.2|97547.2|56
1650979440000|2022-04-26 13:24:00|97572.7|97547.7|97588.1|97563.1|97588.4|97563.4|97572.7|97547.7|68
1650979450000|2022-04-26 13:24:10|97590.5|97565.5|97564.5|97539.5|97590.5|97565.5|97563.2|97538.2|66
1650979460000|2022-04-26 13:24:20|97564.8|97539.8|97550.1|97525.1|97570.3|97545.3|97550|97525|67
1650979470000|2022-04-26 13:24:30|97549.8|97524.8|97544.5|97519.5|97549.8|97524.8|97543.9|97518.9|40
1650979480000|2022-04-26 13:24:40|97544.9|97519.9|97541.8|97516.8|97551.9|97526.9|97539.5|97514.5|49
1650979490000|2022-04-26 13:24:50|97542.9|97517.9|97522|97497|97543.1|97518.1|97521|97496|57
1650979500000|2022-04-26 13:25:00|97521.9|97496.9|97498.5|97473.5|97522.2|97497.2|97498.5|97473.5|63
1650979510000|2022-04-26 13:25:10|97498.3|97473.3|97503.4|97478.4|97505|97480|97496.8|97471.8|60
1650979520000|2022-04-26 13:25:20|97503|97478|97507|97482|97507.6|97482.6|97501.7|97476.7|39
1650979530000|2022-04-26 13:25:30|97507.4|97482.4|97510.1|97485.1|97516.1|97491.1|97505.5|97480.5|55
1650979540000|2022-04-26 13:25:40|97510.3|97485.3|97512.5|97487.5|97513.1|97488.1|97508.9|97483.9|45
1650979550000|2022-04-26 13:25:50|97512.7|97487.7|97509.5|97484.5|97535.1|97498|97509.5|97484.5|62
1650979560000|2022-04-26 13:26:00|97509.3|97484.3|97507.7|97482.7|97511.1|97486.1|97506.7|97481.7|56
1650979570000|2022-04-26 13:26:10|97507.1|97482.1|97499.4|97474.4|97510.2|97482.5|97497.5|97460|42
1650979580000|2022-04-26 13:26:20|97499.3|97474.3|97513.8|97488.8|97516.3|97491.3|97499|97474|60
1650979590000|2022-04-26 13:26:30|97513.9|97488.9|97506|97481|97518.8|97489.3|97504.2|97468.8|51
1650979600000|2022-04-26 13:26:40|97506.1|97481.1|97537.7|97487.7|97548.6|97503.4|97503.4|97473.8|57
1650979610000|2022-04-26 13:26:50|97526.1|97501.1|97534.5|97509.5|97546.6|97514.3|97526.1|97491.5|54
1650979620000|2022-04-26 13:27:00|97534.9|97509.9|97513|97463|97547.7|97510|97512.2|97463|64
1650979630000|2022-04-26 13:27:10|97514.5|97464.5|97497.7|97447.7|97517.9|97467.9|97485.1|97444.6|73
1650979640000|2022-04-26 13:27:20|97500.4|97450.4|97506|97456|97506.2|97466.3|97487.4|97448.2|55
1650979650000|2022-04-26 13:27:30|97506.8|97456.8|97488.7|97463.7|97509.3|97474.7|97488.7|97451.9|43
1650979660000|2022-04-26 13:27:40|97486.9|97461.9|97474.7|97449.7|97504.8|97466.9|97471|97434|66
1650979670000|2022-04-26 13:27:50|97474|97449|97472.3|97447.3|97484.7|97449.3|97467.6|97431.7|62
1650979680000|2022-04-26 13:28:00|97473.4|97448.4|97486|97461|97496.2|97461|97473.4|97438.6|46
1650979690000|2022-04-26 13:28:10|97488|97463|97485.1|97460.1|97489.5|97464.5|97483|97458|30
1650979700000|2022-04-26 13:28:20|97485.8|97460.8|97485.8|97460.8|97489.8|97464.8|97483.8|97458.8|39
1650979710000|2022-04-26 13:28:30|97486.4|97461.4|97481.1|97456.1|97492.1|97461.4|97479|97441.6|30
1650979720000|2022-04-26 13:28:40|97481|97456|97468.6|97443.6|97487.8|97456|97468.6|97437.2|37
1650979730000|2022-04-26 13:28:50|97468.8|97443.8|97476.1|97426.1|97476.1|97443.9|97459.8|97425.6|35
1650979740000|2022-04-26 13:29:00|97475.5|97425.5|97451.1|97426.1|97476.1|97438.3|97449.2|97406.5|40
1650979750000|2022-04-26 13:29:10|97450.9|97425.9|97447.6|97422.6|97453.8|97428.8|97447.3|97422.3|38
1650979760000|2022-04-26 13:29:20|97447.1|97422.1|97444.7|97419.7|97447.4|97422.4|97441.2|97416.2|36
1650979770000|2022-04-26 13:29:30|97446.3|97421.3|97440.6|97415.6|97449.5|97424.5|97440.3|97415.3|39
1650979780000|2022-04-26 13:29:40|97440.7|97415.7|97456.2|97431.2|97456.2|97431.2|97440.2|97415.2|34
1650979790000|2022-04-26 13:29:50|97454.6|97429.6|97456.2|97431.2|97458.5|97433.5|97449.6|97424.6|37
1650979800000|2022-04-26 13:30:00|97455.5|97430.5|97447.2|97422.2|97459.8|97434.8|97447.2|97422.2|44
1650979810000|2022-04-26 13:30:10|97446.3|97421.3|97449.7|97424.7|97460.5|97428.9|97434.3|97397.8|43
1650979820000|2022-04-26 13:30:20|97452.1|97427.1|97455.9|97430.9|97471.8|97439.6|97449.5|97421.1|44
1650979830000|2022-04-26 13:30:30|97456.1|97431.1|97472.9|97422.9|97479.2|97442.7|97456|97422.9|41
1650979840000|2022-04-26 13:30:40|97473.8|97423.8|97478.3|97453.3|97492.9|97455.6|97464|97423.8|40
1650979850000|2022-04-26 13:30:50|97478.7|97453.7|97462.6|97437.6|97486.9|97456.6|97462.3|97429.2|41
1650979860000|2022-04-26 13:31:00|97464.8|97439.8|97461.9|97436.9|97466.5|97441.5|97458.3|97433.3|41
1650979870000|2022-04-26 13:31:10|97462|97437|97452.5|97427.5|97463.5|97438.5|97450.9|97425.9|43
1650979880000|2022-04-26 13:31:20|97453.8|97428.8|97453.3|97428.3|97458|97433|97451.1|97426.1|37
1650979890000|2022-04-26 13:31:30|97453.1|97428.1|97468.4|97443.4|97481.3|97443.4|97452.9|97425.9|43
1650979900000|2022-04-26 13:31:40|97481.5|97431.5|97474.3|97449.3|97481.5|97449.9|97467.5|97431|39
1650979910000|2022-04-26 13:31:50|97474.2|97449.2|97481.9|97456.9|97481.9|97456.9|97471.9|97446.9|43
1650979920000|2022-04-26 13:32:00|97485.1|97460.1|97490.6|97465.6|97493.6|97468.6|97481.4|97456.4|43
1650979930000|2022-04-26 13:32:10|97490.9|97465.9|97478.4|97453.4|97493.2|97468.2|97477.7|97452.7|39
1650979940000|2022-04-26 13:32:20|97478.5|97453.5|97470.6|97445.6|97478.5|97453.5|97469.3|97444.3|43
1650979950000|2022-04-26 13:32:30|97471.3|97446.3|97460.1|97435.1|97471.8|97446.8|97460.1|97435.1|35
1650979960000|2022-04-26 13:32:40|97460.7|97435.7|97455.5|97430.5|97464.9|97438|97450.5|97412.8|42
1650979970000|2022-04-26 13:32:50|97457.9|97432.9|97457.9|97432.9|97460.6|97435.6|97455.4|97430.4|40
1650979980000|2022-04-26 13:33:00|97459|97434|97467.8|97442.8|97477.5|97452.5|97458.3|97433.3|43
1650979990000|2022-04-26 13:33:10|97468|97443|97474.3|97449.3|97479.2|97454.2|97466.6|97441.6|41
1650980000000|2022-04-26 13:33:20|97477.8|97452.8|97471.8|97446.8|97481.3|97456.3|97470.4|97445.4|37
1650980010000|2022-04-26 13:33:30|97471.6|97446.6|97458.9|97433.9|97471.8|97446.8|97458.9|97433.9|41
1650980020000|2022-04-26 13:33:40|97455.4|97430.4|97456.3|97431.3|97457.4|97432.4|97448.9|97423.9|39
1650980030000|2022-04-26 13:33:50|97456.4|97431.4|97457.4|97432.4|97458.8|97433.8|97453.6|97428.6|31
1650980040000|2022-04-26 13:34:00|97457.9|97432.9|97464.5|97439.5|97468.4|97443.4|97455.3|97430.3|40
1650980050000|2022-04-26 13:34:10|97464.4|97439.4|97475.3|97450.3|97487.2|97451.1|97459.6|97434.6|38
1650980060000|2022-04-26 13:34:20|97473.8|97448.8|97483.5|97458.5|97488.3|97463.3|97473.8|97437.3|41
1650980070000|2022-04-26 13:34:30|97483.9|97458.9|97483.1|97458.1|97486.1|97461.1|97477|97452|41
1650980080000|2022-04-26 13:34:40|97482.4|97457.4|97479.8|97454.8|97489.6|97464.6|97477.6|97452.6|43
1650980090000|2022-04-26 13:34:50|97479.3|97454.3|97486.7|97461.7|97488.4|97463.4|97475.7|97450.7|42
1650980100000|2022-04-26 13:35:00|97487.7|97462.7|97473.6|97448.6|97489.8|97464.8|97473|97448|40
1650980110000|2022-04-26 13:35:10|97473.1|97448.1|97463.1|97438.1|97483.3|97448.8|97462.9|97433.3|43
1650980120000|2022-04-26 13:35:20|97461.7|97436.7|97468.5|97443.5|97480.6|97445|97460.7|97428.6|42
1650980130000|2022-04-26 13:35:30|97468.4|97443.4|97459.8|97434.8|97468.4|97443.4|97449.5|97424.5|44
1650980140000|2022-04-26 13:35:40|97461.9|97436.9|97458.8|97433.8|97472.9|97442.5|97458.3|97422.9|42
1650980150000|2022-04-26 13:35:50|97459|97434|97433.8|97408.8|97471.5|97434.6|97433.8|97408.8|41
1650980160000|2022-04-26 13:36:00|97432.5|97407.5|97438.6|97413.6|97450.7|97425.7|97432.1|97398.8|43
1650980170000|2022-04-26 13:36:10|97438.4|97413.4|97441.7|97416.7|97448.8|97423.8|97438.4|97413.4|36
1650980180000|2022-04-26 13:36:20|97443|97418|97458.1|97408.1|97458.2|97422.5|97442.9|97408.1|33
1650980190000|2022-04-26 13:36:30|97457.6|97407.6|97453.5|97428.5|97458.6|97428.6|97443|97404.3|36
1650980200000|2022-04-26 13:36:40|97452.6|97427.6|97477.1|97452.1|97490.1|97453.4|97452.6|97427.6|42
1650980210000|2022-04-26 13:36:50|97477.4|97452.4|97485.2|97460.2|97496.1|97463.3|97477.2|97437.7|42
1650980220000|2022-04-26 13:37:00|97484.4|97459.4|97492|97467|97503.9|97467.9|97472.6|97432.6|44
1650980230000|2022-04-26 13:37:10|97483.4|97458.4|97494.7|97444.7|97494.7|97460.7|97478.7|97443.3|42
1650980240000|2022-04-26 13:37:20|97483.5|97458.5|97498.5|97473.5|97502.7|97473.8|97483.5|97452.7|41
1650980250000|2022-04-26 13:37:30|97498.3|97473.3|97510.5|97485.5|97525.5|97489.1|97497.4|97461.1|39
1650980260000|2022-04-26 13:37:40|97511|97486|97514.1|97489.1|97523.3|97489.1|97507.7|97472.9|28
1650980270000|2022-04-26 13:37:50|97513.9|97488.9|97510.6|97485.6|97522.5|97494|97509.2|97472.2|36
1650980280000|2022-04-26 13:38:00|97509.4|97484.4|97505.2|97480.2|97519.2|97485.3|97503.1|97466.4|42
1650980290000|2022-04-26 13:38:10|97505.5|97480.5|97494.6|97469.6|97506.3|97480.5|97492.7|97456.3|39
1650980300000|2022-04-26 13:38:20|97498.3|97473.3|97504.6|97479.6|97509.6|97484.6|97496.3|97471.3|40
1650980310000|2022-04-26 13:38:30|97504.5|97479.5|97534.8|97484.8|97534.8|97498.3|97501.3|97473.8|41
1650980320000|2022-04-26 13:38:40|97534.4|97484.4|97505.8|97480.8|97534.4|97501.8|97499.3|97474.3|40
1650980330000|2022-04-26 13:38:50|97503.9|97478.9|97487.2|97462.2|97505|97480|97484.9|97459.9|41
1650980340000|2022-04-26 13:39:00|97487.9|97462.9|97502.4|97477.4|97527|97490.4|97487.9|97462.9|41
1650980350000|2022-04-26 13:39:10|97502.8|97477.8|97498.6|97473.6|97504.3|97479.3|97486.8|97461.8|44
1650980360000|2022-04-26 13:39:20|97498.5|97473.5|97474.2|97449.2|97504|97479|97473.9|97448.9|43
1650980370000|2022-04-26 13:39:30|97474|97449|97485|97460|97488.6|97463.6|97474|97438|42
1650980380000|2022-04-26 13:39:40|97484.1|97459.1|97483.6|97458.6|97499.3|97474.3|97483.2|97458.2|43
1650980390000|2022-04-26 13:39:50|97483.1|97458.1|97467.6|97442.6|97483.7|97458.7|97465.7|97440.7|43
1650980400000|2022-04-26 13:40:00|97470|97445|97476.5|97451.5|97483.1|97458.1|97470|97445|43
1650980410000|2022-04-26 13:40:10|97476.6|97451.6|97479.1|97454.1|97490.3|97465.3|97474.8|97449.8|41
1650980420000|2022-04-26 13:40:20|97478.9|97453.9|97463.6|97438.6|97480.8|97455.8|97463.6|97438.6|40
1650980430000|2022-04-26 13:40:30|97461.8|97436.8|97481.1|97456.1|97485.6|97460.6|97461.1|97436.1|39
1650980440000|2022-04-26 13:40:40|97481.2|97456.2|97480.1|97455.1|97491.4|97466.4|97480|97455|35
1650980450000|2022-04-26 13:40:50|97480.5|97455.5|97520.4|97495.4|97543.2|97502.7|97480.5|97455.5|43
1650980460000|2022-04-26 13:41:00|97519.1|97494.1|97495.3|97470.3|97519.1|97494.1|97492.6|97458.6|42
1650980470000|2022-04-26 13:41:10|97495.1|97470.1|97492.8|97467.8|97496.5|97471.5|97492.3|97467.3|37
1650980480000|2022-04-26 13:41:20|97493|97468|97489.3|97464.3|97501.6|97468|97485.9|97447.2|42
1650980490000|2022-04-26 13:41:30|97489.8|97464.8|97495.9|97470.9|97495.9|97470.9|97483.2|97458.2|37
1650980500000|2022-04-26 13:41:40|97497.8|97472.8|97476.4|97451.4|97500.4|97472.8|97472.8|97447.8|42
1650980510000|2022-04-26 13:41:50|97475.9|97450.9|97492|97467|97492|97467|97475.1|97450.1|41
1650980520000|2022-04-26 13:42:00|97491|97466|97496.2|97471.2|97504.9|97479.9|97488.8|97463.8|40
1650980530000|2022-04-26 13:42:10|97490.6|97465.6|97510.4|97460.4|97512.1|97480.1|97490.5|97452.1|42
1650980540000|2022-04-26 13:42:20|97509.8|97459.8|97499|97474|97518.3|97485.3|97497.7|97459.8|42
1650980550000|2022-04-26 13:42:30|97498.3|97473.3|97498.1|97473.1|97517.3|97481.8|97497.8|97461.7|38
1650980560000|2022-04-26 13:42:40|97494.6|97469.6|97470.7|97445.7|97496.1|97469.6|97469.7|97443.4|38
1650980570000|2022-04-26 13:42:50|97470.1|97445.1|97482.4|97457.4|97483.5|97458.5|97468.9|97443.9|37
1650980580000|2022-04-26 13:43:00|97482.6|97457.6|97486.7|97461.7|97489.7|97464.7|97482.6|97457.6|32
1650980590000|2022-04-26 13:43:10|97486|97461|97496.3|97471.3|97500.3|97475.3|97484.2|97459.2|37
1650980600000|2022-04-26 13:43:20|97497.2|97472.2|97501.8|97476.8|97513.5|97477.9|97495.6|97463.5|39
1650980610000|2022-04-26 13:43:30|97502.2|97477.2|97500.2|97475.2|97517.1|97477.5|97493.8|97465.5|39
1650980620000|2022-04-26 13:43:40|97499.8|97474.8|97485.8|97460.8|97499.8|97474.8|97481.5|97456.5|39
1650980630000|2022-04-26 13:43:50|97486.2|97461.2|97480.1|97455.1|97487.4|97462.4|97475.9|97450.9|37
1650980640000|2022-04-26 13:44:00|97480.4|97455.4|97483.8|97458.8|97495.5|97459.2|97478|97439.7|41
1650980650000|2022-04-26 13:44:10|97483.6|97458.6|97476.2|97451.2|97484.9|97459.9|97473|97448|34
1650980660000|2022-04-26 13:44:20|97475.5|97450.5|97475.8|97425.8|97484.6|97451.1|97466|97425.8|41
1650980670000|2022-04-26 13:44:30|97475.4|97425.4|97456.4|97431.4|97475.4|97437.1|97452.8|97422.9|43
1650980680000|2022-04-26 13:44:40|97456.6|97431.6|97468.9|97443.9|97478.2|97445.1|97456.6|97427.3|34
1650980690000|2022-04-26 13:44:50|97468.4|97443.4|97476.9|97451.9|97485.1|97455.2|97467|97435.1|40
1650980700000|2022-04-26 13:45:00|97477.6|97452.6|97477.9|97452.9|97477.9|97452.9|97476.2|97451.2|38
1650980710000|2022-04-26 13:45:10|97475.9|97450.9|97475.5|97450.5|97479.3|97454.3|97473.3|97448.3|42
1650980720000|2022-04-26 13:45:20|97474.4|97449.4|97477.1|97452.1|97483.2|97458.2|97474.2|97449.2|32
1650980730000|2022-04-26 13:45:30|97477|97452|97478.1|97453.1|97478.8|97453.8|97472.3|97447.3|38
1650980740000|2022-04-26 13:45:40|97476.9|97451.9|97500.1|97475.1|97500.1|97475.1|97475.4|97450.4|40
1650980750000|2022-04-26 13:45:50|97500.7|97475.7|97501.2|97476.2|97501.5|97476.5|97497.5|97472.5|40
1650980760000|2022-04-26 13:46:00|97501.4|97476.4|97504|97479|97507.1|97482.1|97495.6|97470.6|39
1650980770000|2022-04-26 13:46:10|97502.2|97477.2|97506.3|97481.3|97516.1|97491.1|97499.5|97474.5|42
1650980780000|2022-04-26 13:46:20|97506.2|97481.2|97507.6|97482.6|97530.2|97505.2|97506.2|97481.2|39
1650980790000|2022-04-26 13:46:30|97506.5|97481.5|97502.3|97477.3|97508.1|97483.1|97491.2|97466.2|44
1650980800000|2022-04-26 13:46:40|97502.6|97477.6|97500|97475|97507.5|97482.5|97497.9|97472.9|40
1650980810000|2022-04-26 13:46:50|97501.9|97476.9|97505.5|97480.5|97507.5|97482.5|97499.6|97474.6|41
1650980820000|2022-04-26 13:47:00|97505.6|97480.6|97507|97482|97507|97482|97504.9|97479.9|28
1650980830000|2022-04-26 13:47:10|97506.9|97481.9|97505.9|97480.9|97507|97482|97501.3|97476.3|37
1650980840000|2022-04-26 13:47:20|97506.1|97481.1|97511.6|97486.6|97513.7|97488.7|97506|97481|35
1650980850000|2022-04-26 13:47:30|97511.1|97486.1|97512.9|97487.9|97514|97489|97511.1|97486.1|33
1650980860000|2022-04-26 13:47:40|97511.8|97486.8|97509.6|97484.6|97519.8|97494.8|97506.6|97481.6|38
1650980870000|2022-04-26 13:47:50|97509.8|97484.8|97492.9|97467.9|97513.1|97488.1|97492.5|97467.5|37
1650980880000|2022-04-26 13:48:00|97493|97468|97489.2|97464.2|97509.8|97484.8|97488.7|97463.7|41
1650980890000|2022-04-26 13:48:10|97489.4|97464.4|97527.9|97502.9|97527.9|97502.9|97488.5|97463.5|41
1650980900000|2022-04-26 13:48:20|97527.3|97502.3|97510.8|97485.8|97530.8|97505.8|97506.9|97481.9|41
1650980910000|2022-04-26 13:48:30|97510.5|97485.5|97512.6|97487.6|97525.8|97500.8|97507.8|97482.8|42
1650980920000|2022-04-26 13:48:40|97512.5|97487.5|97531.2|97506.2|97559.3|97521.3|97505.4|97480.4|41
1650980930000|2022-04-26 13:48:50|97532.7|97507.7|97533.1|97508.1|97534.1|97509.1|97530.9|97505.9|31
1650980940000|2022-04-26 13:49:00|97533.2|97508.2|97536.1|97511.1|97550.1|97525.1|97533.2|97508.2|39
1650980950000|2022-04-26 13:49:10|97536.4|97511.4|97525.4|97500.4|97545.1|97520.1|97525.4|97500.4|39
1650980960000|2022-04-26 13:49:20|97527|97502|97528|97503|97531.7|97506.7|97527|97502|37
1650980970000|2022-04-26 13:49:30|97529.6|97504.6|97555.5|97530.5|97556.2|97531.2|97527.5|97502.5|37
1650980980000|2022-04-26 13:49:40|97555.6|97530.6|97564.5|97539.5|97564.9|97539.9|97553.4|97528.4|37
1650980990000|2022-04-26 13:49:50|97564.7|97539.7|97578.2|97553.2|97580|97555|97564.7|97539.7|36
1650981000000|2022-04-26 13:50:00|97577.4|97552.4|97578.8|97553.8|97592.9|97567.9|97577.4|97552.4|40
1650981010000|2022-04-26 13:50:10|97582.7|97557.7|97602.5|97577.5|97602.5|97577.5|97582.7|97557.7|43
1650981020000|2022-04-26 13:50:20|97601.3|97576.3|97604.9|97579.9|97609|97584|97599.4|97574.4|40
1650981030000|2022-04-26 13:50:30|97605.1|97580.1|97617.6|97592.6|97621.5|97596.5|97604.9|97579.9|45
1650981040000|2022-04-26 13:50:40|97618.3|97593.3|97617.7|97592.7|97621.1|97596.1|97615.2|97590.2|39
1650981050000|2022-04-26 13:50:50|97618.8|97593.8|97631.4|97606.4|97649.9|97613.2|97614.4|97589.4|40
1650981060000|2022-04-26 13:51:00|97627.7|97602.7|97633.9|97608.9|97635.8|97610.8|97623.4|97598.4|39
1650981070000|2022-04-26 13:51:10|97634.7|97609.7|97632.9|97607.9|97640.7|97615.7|97629.5|97604.5|41
1650981080000|2022-04-26 13:51:20|97633.2|97608.2|97614.8|97589.8|97633.3|97608.3|97607.3|97582.3|41
1650981090000|2022-04-26 13:51:30|97615.1|97590.1|97639.7|97614.7|97639.7|97614.7|97614.4|97589.4|40
1650981100000|2022-04-26 13:51:40|97638.5|97613.5|97643.3|97618.3|97645.1|97620.1|97624.9|97599.9|40
1650981110000|2022-04-26 13:51:50|97642.9|97617.9|97627.2|97602.2|97643.2|97618.2|97625.1|97600.1|40
1650981120000|2022-04-26 13:52:00|97626.7|97601.7|97627.4|97602.4|97629.5|97604.5|97625.1|97600.1|41
1650981130000|2022-04-26 13:52:10|97624.3|97599.3|97626.8|97601.8|97628.1|97603.1|97622.6|97597.6|40
1650981140000|2022-04-26 13:52:20|97625.3|97600.3|97622.5|97597.5|97629.9|97604.9|97621.1|97596.1|36
1650981150000|2022-04-26 13:52:30|97620.3|97595.3|97609.7|97584.7|97620.3|97595.3|97609|97584|33
1650981160000|2022-04-26 13:52:40|97610.1|97585.1|97607.4|97582.4|97612|97587|97607.4|97582.4|37
1650981170000|2022-04-26 13:52:50|97606.9|97581.9|97602.4|97577.4|97608.1|97583.1|97597.7|97572.7|40
1650981180000|2022-04-26 13:53:00|97602.7|97577.7|97609.9|97584.9|97610.1|97585.1|97600.5|97575.5|40
1650981190000|2022-04-26 13:53:10|97609.3|97584.3|97599.1|97574.1|97611.2|97586.2|97596.4|97571.4|37
1650981200000|2022-04-26 13:53:20|97599|97574|97596.3|97571.3|97618.9|97581.5|97593.2|97568.2|42
1650981210000|2022-04-26 13:53:30|97596.7|97571.7|97592.1|97567.1|97602.2|97577.2|97591.1|97566.1|42
1650981220000|2022-04-26 13:53:40|97594.4|97569.4|97615.2|97590.2|97615.5|97590.5|97594|97569|33
1650981230000|2022-04-26 13:53:50|97613.2|97588.2|97595.5|97570.5|97613.7|97588.7|97592|97567|40
1650981240000|2022-04-26 13:54:00|97595.4|97570.4|97606.6|97581.6|97613.2|97581.6|97595|97562.6|37
1650981250000|2022-04-26 13:54:10|97606.3|97581.3|97602.8|97577.8|97607|97582|97601.6|97576.6|37
1650981260000|2022-04-26 13:54:20|97602.2|97577.2|97615.5|97590.5|97615.5|97590.5|97602.2|97577.2|34
1650981270000|2022-04-26 13:54:30|97619.4|97594.4|97611.1|97586.1|97619.5|97594.5|97610.1|97585.1|33
1650981280000|2022-04-26 13:54:40|97610.1|97585.1|97613.4|97588.4|97621|97596|97608.7|97583.7|39
1650981290000|2022-04-26 13:54:50|97613.1|97588.1|97613.6|97588.6|97620|97595|97612.3|97587.3|40
1650981300000|2022-04-26 13:55:00|97612.3|97587.3|97597.5|97572.5|97612.3|97587.3|97590.9|97565.9|36
1650981310000|2022-04-26 13:55:10|97597.4|97572.4|97598|97573|97610.7|97575.4|97587.9|97560.7|38
1650981320000|2022-04-26 13:55:20|97598.2|97573.2|97612.3|97587.3|97612.4|97587.4|97596.5|97571.5|43
1650981330000|2022-04-26 13:55:30|97612.2|97587.2|97578.6|97553.6|97613.4|97588.4|97578.6|97553.6|44
1650981340000|2022-04-26 13:55:40|97577.4|97552.4|97560.7|97535.7|97577.6|97552.6|97560.7|97535.7|42
1650981350000|2022-04-26 13:55:50|97560.4|97535.4|97573.6|97548.6|97579.1|97554.1|97556.6|97531.6|42
1650981360000|2022-04-26 13:56:00|97573.1|97548.1|97573.1|97523.1|97579.5|97554.5|97560.1|97522.9|41
1650981370000|2022-04-26 13:56:10|97561.1|97536.1|97585.1|97535.1|97585.8|97545.6|97561.1|97526.8|38
1650981380000|2022-04-26 13:56:20|97585.4|97535.4|97580.4|97555.4|97589.9|97556.9|97580.4|97535.2|32
1650981390000|2022-04-26 13:56:30|97579|97554|97580.6|97555.6|97596.1|97557.8|97576.3|97542.5|42
1650981400000|2022-04-26 13:56:40|97579.8|97554.8|97583.6|97558.6|97596.4|97561.6|97578.3|97546.4|39
1650981410000|2022-04-26 13:56:50|97584.3|97559.3|97595.2|97545.2|97595.2|97559.3|97580|97545|31
1650981420000|2022-04-26 13:57:00|97594.9|97544.9|97592.6|97542.6|97594.9|97544.9|97589.9|97539.9|30
1650981430000|2022-04-26 13:57:10|97593.1|97543.1|97586.1|97536.1|97593.1|97553|97571.2|97534.5|41
1650981440000|2022-04-26 13:57:20|97586.9|97536.9|97587.6|97537.6|97588.6|97538.6|97585.8|97535.8|37
1650981450000|2022-04-26 13:57:30|97578.9|97553.9|97592.4|97567.4|97593.2|97568.2|97578.9|97553.9|41
1650981460000|2022-04-26 13:57:40|97592.1|97567.1|97601.2|97576.2|97601.3|97576.3|97592.1|97567.1|38
1650981470000|2022-04-26 13:57:50|97600.7|97575.7|97605.5|97580.5|97609.1|97584.1|97597.7|97572.7|40
1650981480000|2022-04-26 13:58:00|97606.9|97581.9|97601.9|97576.9|97617.7|97583|97601.9|97562.7|34
1650981490000|2022-04-26 13:58:10|97602.1|97577.1|97595.1|97570.1|97615.5|97579.7|97595.1|97561.8|37
1650981500000|2022-04-26 13:58:20|97594.7|97569.7|97607|97557|97608.5|97572.1|97594.2|97556.3|31
1650981510000|2022-04-26 13:58:30|97607.3|97557.3|97590.8|97565.8|97607.3|97569.7|97590.1|97557.2|29
1650981520000|2022-04-26 13:58:40|97591.3|97566.3|97597.7|97547.7|97598.4|97566.3|97583.1|97547.6|29
1650981530000|2022-04-26 13:58:50|97598.8|97548.8|97581|97556|97598.8|97560|97578.1|97547.2|39
1650981540000|2022-04-26 13:59:00|97580.6|97555.6|97580.8|97555.8|97583.8|97558.8|97575.7|97550.7|43
1650981550000|2022-04-26 13:59:10|97580.2|97555.2|97579.3|97554.3|97580.2|97555.2|97575.5|97550.5|35
1650981560000|2022-04-26 13:59:20|97578.7|97553.7|97586.8|97536.8|97587.1|97554|97570.8|97529.7|42
1650981570000|2022-04-26 13:59:30|97588.3|97538.3|97592.7|97542.7|97592.9|97542.9|97587.1|97537.1|37
1650981580000|2022-04-26 13:59:40|97592.8|97542.8|97598.1|97548.1|97598.1|97548.1|97588.4|97538.4|39
1650981590000|2022-04-26 13:59:50|97596.7|97546.7|97593.3|97543.3|97597.6|97547.6|97588.9|97538.9|35
1650981600000|2022-04-26 14:00:00|97594.1|97544.1|97591.6|97541.6|97597.1|97547.1|97589|97539|43
1650981610000|2022-04-26 14:00:10|97592.6|97542.6|97607.9|97557.9|97609.4|97559.4|97592.6|97542.6|42
1650981620000|2022-04-26 14:00:20|97607.7|97557.7|97621.8|97571.8|97622.3|97572.3|97603.6|97553.6|42
1650981630000|2022-04-26 14:00:30|97621.3|97571.3|97618.4|97568.4|97629.3|97586.9|97604.4|97564.8|44
1650981640000|2022-04-26 14:00:40|97605.6|97580.6|97609.2|97559.2|97614.1|97580.6|97594.2|97555.3|42
1650981650000|2022-04-26 14:00:50|97611.2|97561.2|97604.7|97579.7|97611.9|97586.9|97594.5|97560.7|43
1650981660000|2022-04-26 14:01:00|97604.9|97579.9|97610.6|97585.6|97610.6|97585.6|97602|97577|43
1650981670000|2022-04-26 14:01:10|97610.2|97585.2|97617.4|97592.4|97619.1|97594.1|97610.2|97585.2|39
1650981680000|2022-04-26 14:01:20|97617.3|97592.3|97617.8|97592.8|97619|97594|97615.3|97590.3|36
1650981690000|2022-04-26 14:01:30|97618.2|97593.2|97634.9|97609.9|97635.9|97610.9|97618.1|97593.1|42
1650981700000|2022-04-26 14:01:40|97635.1|97610.1|97627.5|97602.5|97640.6|97615.6|97627.5|97602.5|40
1650981710000|2022-04-26 14:01:50|97628.2|97603.2|97627.2|97602.2|97629.3|97604.3|97623.2|97598.2|38
1650981720000|2022-04-26 14:02:00|97627.3|97602.3|97636|97611|97644.6|97619.6|97627.3|97602.3|39
1650981730000|2022-04-26 14:02:10|97635.5|97610.5|97637.8|97612.8|97639.8|97614.8|97633.8|97608.8|31
1650981740000|2022-04-26 14:02:20|97638.4|97613.4|97633.8|97608.8|97646.5|97621.5|97633.4|97608.4|40
1650981750000|2022-04-26 14:02:30|97633.6|97608.6|97613.7|97588.7|97634.2|97609.2|97613.1|97588.1|41
1650981760000|2022-04-26 14:02:40|97614.2|97589.2|97616.7|97591.7|97627.4|97595|97613.8|97577.4|39
1650981770000|2022-04-26 14:02:50|97616.4|97591.4|97619.7|97594.7|97621.6|97596.6|97615|97590|32
1650981780000|2022-04-26 14:03:00|97619.8|97594.8|97645.4|97620.4|97646.8|97621.8|97619.8|97594.8|41
1650981790000|2022-04-26 14:03:10|97645.9|97620.9|97626.9|97601.9|97645.9|97620.9|97622.6|97597.6|40
1650981800000|2022-04-26 14:03:20|97627.1|97602.1|97632.7|97607.7|97633.9|97608.9|97626.3|97601.3|41
1650981810000|2022-04-26 14:03:30|97633.5|97608.5|97639.6|97614.6|97639.6|97614.6|97631.3|97606.3|35
1650981820000|2022-04-26 14:03:40|97640.7|97615.7|97636.8|97611.8|97640.9|97615.9|97636.5|97611.5|36
1650981830000|2022-04-26 14:03:50|97636.6|97611.6|97638.1|97613.1|97638.7|97613.7|97634.9|97609.9|37
1650981840000|2022-04-26 14:04:00|97639.8|97614.8|97648.3|97623.3|97648.9|97623.9|97639.8|97614.8|39
1650981850000|2022-04-26 14:04:10|97648.1|97623.1|97639.5|97614.5|97648.1|97623.1|97633.8|97608.8|37
1650981860000|2022-04-26 14:04:20|97640|97615|97641.4|97616.4|97644.4|97619.4|97637.4|97612.4|34
1650981870000|2022-04-26 14:04:30|97640.8|97615.8|97640.9|97615.9|97643.4|97618.4|97634.2|97609.2|37
1650981880000|2022-04-26 14:04:40|97641.5|97616.5|97639.2|97614.2|97651.5|97626.5|97639.2|97614.2|40
1650981890000|2022-04-26 14:04:50|97639|97614|97629.7|97604.7|97639.2|97614.2|97628.5|97603.5|36
1650981900000|2022-04-26 14:05:00|97629.8|97604.8|97630.8|97605.8|97635.5|97610.5|97628.6|97603.6|42
1650981910000|2022-04-26 14:05:10|97631|97606|97630.4|97605.4|97633.3|97608.3|97627.6|97602.6|40
1650981920000|2022-04-26 14:05:20|97630.6|97605.6|97582.4|97557.4|97633.4|97608.4|97582.4|97557.4|42
1650981930000|2022-04-26 14:05:30|97582.6|97557.6|97585.5|97560.5|97591|97566|97578.8|97553.8|40
1650981940000|2022-04-26 14:05:40|97588.2|97563.2|97601.7|97576.7|97602.5|97577.5|97587|97562|39
1650981950000|2022-04-26 14:05:50|97601.5|97576.5|97625.3|97600.3|97628.1|97603.1|97601.5|97576.5|38
1650981960000|2022-04-26 14:06:00|97624.8|97599.8|97614.4|97589.4|97624.8|97599.8|97609.4|97584.4|40
1650981970000|2022-04-26 14:06:10|97613.5|97588.5|97631.2|97606.2|97631.6|97606.6|97613.5|97588.5|38
1650981980000|2022-04-26 14:06:20|97630.9|97605.9|97622.7|97597.7|97633.7|97608.7|97621.1|97596.1|37
1650981990000|2022-04-26 14:06:30|97622.8|97597.8|97601.8|97576.8|97623|97598|97601.8|97576.8|41
1650982000000|2022-04-26 14:06:40|97599.6|97574.6|97595.4|97545.4|97602.9|97577.9|97577.1|97544.3|40
1650982010000|2022-04-26 14:06:50|97595.3|97545.3|97581.7|97556.7|97604.3|97565.3|97576.7|97539.7|41
1650982020000|2022-04-26 14:07:00|97582.5|97557.5|97582.2|97557.2|97583.6|97558.6|97581.4|97556.4|33
1650982030000|2022-04-26 14:07:10|97582.5|97557.5|97591.9|97566.9|97602.7|97568.5|97581.9|97552.7|38
1650982040000|2022-04-26 14:07:20|97591.6|97566.6|97608.1|97583.1|97613.3|97588.3|97591.6|97566.6|38
1650982050000|2022-04-26 14:07:30|97608.3|97583.3|97596|97571|97611.1|97586.1|97596|97571|42
1650982060000|2022-04-26 14:07:40|97597.6|97572.6|97601.7|97576.7|97604.4|97579.4|97597.6|97572.6|37
1650982070000|2022-04-26 14:07:50|97601.4|97576.4|97569.2|97544.2|97601.6|97576.6|97568.1|97529.3|41
1650982080000|2022-04-26 14:08:00|97569.3|97544.3|97567.9|97542.9|97586.6|97547.8|97561.6|97526.7|43
1650982090000|2022-04-26 14:08:10|97570.4|97545.4|97593.4|97568.4|97593.4|97568.4|97569.5|97544.5|41
1650982100000|2022-04-26 14:08:20|97591.3|97566.3|97593.1|97568.1|97607.9|97569.3|97589.7|97556.5|39
1650982110000|2022-04-26 14:08:30|97589.1|97564.1|97612.7|97562.7|97612.7|97576.2|97580.4|97549.1|44
1650982120000|2022-04-26 14:08:40|97595.6|97570.6|97607.5|97582.5|97608.6|97583.6|97595.6|97570.6|42
1650982130000|2022-04-26 14:08:50|97604.2|97579.2|97595.4|97570.4|97606.4|97581.4|97595.3|97570.3|35
1650982140000|2022-04-26 14:09:00|97594.3|97569.3|97603.7|97578.7|97604.9|97579.9|97593.9|97568.9|41
1650982150000|2022-04-26 14:09:10|97604.2|97579.2|97605.8|97580.8|97610.5|97585.5|97603.9|97578.9|38
1650982160000|2022-04-26 14:09:20|97605.1|97580.1|97589.2|97564.2|97613.5|97588.5|97589.2|97564.2|41
1650982170000|2022-04-26 14:09:30|97589.8|97564.8|97588.5|97563.5|97592.1|97567.1|97578.7|97539.3|37
1650982180000|2022-04-26 14:09:40|97586|97561|97596.4|97571.4|97603|97578|97583.3|97558.3|43
1650982190000|2022-04-26 14:09:50|97595.7|97570.7|97623.4|97598.4|97626|97598.4|97595.7|97570.7|44
1650982200000|2022-04-26 14:10:00|97634.2|97584.2|97616.8|97591.8|97649.8|97613.7|97614.9|97584.2|44
1650982210000|2022-04-26 14:10:10|97616.4|97591.4|97622.3|97572.3|97623.8|97595.4|97607.9|97568.4|41
1650982220000|2022-04-26 14:10:20|97622.1|97572.1|97638.6|97613.6|97642.5|97613.6|97607.7|97572.1|42
1650982230000|2022-04-26 14:10:30|97636.2|97611.2|97609.8|97584.8|97636.2|97611.2|97606.6|97570.5|41
1650982240000|2022-04-26 14:10:40|97609.5|97584.5|97608.5|97583.5|97611.8|97586.8|97608.4|97583.4|31
1650982250000|2022-04-26 14:10:50|97608.4|97583.4|97616.2|97566.2|97618.7|97593.2|97605|97562.2|42
1650982260000|2022-04-26 14:11:00|97616.5|97566.5|97607.7|97582.7|97616.5|97583.1|97602.3|97561.6|37
1650982270000|2022-04-26 14:11:10|97607.8|97582.8|97645.2|97620.2|97645.2|97620.2|97607.8|97571.9|40
1650982280000|2022-04-26 14:11:20|97656.3|97606.3|97643.2|97618.2|97656.3|97620.3|97638.9|97601.8|38
1650982290000|2022-04-26 14:11:30|97642.6|97617.6|97655.5|97630.5|97656.5|97631.5|97641.2|97606.4|37
1650982300000|2022-04-26 14:11:40|97655.3|97630.3|97658.3|97633.3|97658.3|97633.3|97647.7|97622.7|33
1650982310000|2022-04-26 14:11:50|97659.7|97634.7|97651.9|97626.9|97666.9|97641.5|97646|97616.6|42
1650982320000|2022-04-26 14:12:00|97652.3|97627.3|97657.9|97632.9|97658.6|97633.6|97652.3|97627.3|32
1650982330000|2022-04-26 14:12:10|97659|97634|97686.3|97636.3|97686.3|97643.6|97655.2|97625.7|36
1650982340000|2022-04-26 14:12:20|97692.6|97642.6|97712.4|97662.4|97713.2|97672.9|97679.7|97642.6|41
1650982350000|2022-04-26 14:12:30|97712.5|97662.5|97713.4|97663.4|97714.5|97672|97688.6|97648.4|42
1650982360000|2022-04-26 14:12:40|97714|97664|97679.8|97629.8|97714|97668.1|97672.2|97629.6|39
1650982370000|2022-04-26 14:12:50|97680.4|97630.4|97686.4|97636.4|97692.2|97653.6|97676.4|97629.1|38
1650982380000|2022-04-26 14:13:00|97685.5|97635.5|97680.1|97655.1|97692.6|97655.1|97672.7|97635.1|42
1650982390000|2022-04-26 14:13:10|97680.5|97655.5|97673.6|97623.6|97710.7|97659|97667.1|97617.1|37
1650982400000|2022-04-26 14:13:20|97671.8|97621.8|97652.4|97602.4|97675.4|97641|97651.4|97601.4|43
1650982410000|2022-04-26 14:13:30|97651.3|97601.3|97639|97614|97651.4|97618.7|97622.5|97597.5|42
1650982420000|2022-04-26 14:13:40|97634.3|97609.3|97627.1|97577.1|97649.9|97613.8|97613|97574.8|41
1650982430000|2022-04-26 14:13:50|97628.7|97578.7|97615|97590|97630|97594.9|97613.7|97578.7|41
1650982440000|2022-04-26 14:14:00|97609.8|97584.8|97594.3|97544.3|97609.8|97584.8|97580.1|97540.4|44
1650982450000|2022-04-26 14:14:10|97581.6|97556.6|97590.2|97540.2|97594|97556.6|97573.7|97535.3|39
1650982460000|2022-04-26 14:14:20|97587.7|97537.7|97576.6|97551.6|97592.8|97560|97574.6|97537.7|37
1650982470000|2022-04-26 14:14:30|97578|97553|97578.1|97553.1|97578.1|97553.1|97566.7|97541.7|39
1650982480000|2022-04-26 14:14:40|97578.8|97553.8|97586.8|97561.8|97600|97565.5|97578.8|97549.9|37
1650982490000|2022-04-26 14:14:50|97586.4|97561.4|97582.2|97557.2|97589.2|97564.2|97575.8|97550.8|40
1650982500000|2022-04-26 14:15:00|97581.9|97556.9|97594.3|97569.3|97594.8|97569.8|97580.3|97555.3|40
1650982510000|2022-04-26 14:15:10|97593.8|97568.8|97596.5|97571.5|97598.5|97573.5|97593.6|97568.6|35
1650982520000|2022-04-26 14:15:20|97595.5|97570.5|97638.7|97588.7|97638.7|97588.7|97592.8|97567.8|39
1650982530000|2022-04-26 14:15:30|97625.3|97600.3|97625|97600|97625.8|97600.8|97611.7|97586.7|39
1650982540000|2022-04-26 14:15:40|97623.7|97598.7|97626.2|97601.2|97626.6|97601.6|97614.3|97589.3|41
1650982550000|2022-04-26 14:15:50|97625.3|97600.3|97614.4|97589.4|97625.3|97600.3|97605.6|97580.6|42
1650982560000|2022-04-26 14:16:00|97614.6|97589.6|97637.6|97587.6|97637.6|97598.2|97614|97586.2|44
1650982570000|2022-04-26 14:16:10|97622.1|97597.1|97629.4|97579.4|97648.5|97609.2|97617.7|97574.4|42
1650982580000|2022-04-26 14:16:20|97628.6|97578.6|97637|97612|97653.8|97612|97618.3|97578.6|41
1650982590000|2022-04-26 14:16:30|97637.2|97612.2|97653.7|97628.7|97668.7|97629.2|97635.6|97596.7|42
1650982600000|2022-04-26 14:16:40|97648.9|97623.9|97648.1|97623.1|97671.1|97633.9|97644.1|97596.8|41
1650982610000|2022-04-26 14:16:50|97646.9|97621.9|97645.7|97620.7|97647|97622|97637.6|97612.6|40
1650982620000|2022-04-26 14:17:00|97644.9|97619.9|97627|97602|97644.9|97619.9|97624.1|97599.1|37
1650982630000|2022-04-26 14:17:10|97627.5|97602.5|97643.6|97618.6|97643.6|97618.6|97614.8|97589.8|43
1650982640000|2022-04-26 14:17:20|97644.4|97619.4|97636.1|97611.1|97645.7|97620.7|97632.1|97607.1|40
1650982650000|2022-04-26 14:17:30|97636.3|97611.3|97625.4|97600.4|97636.3|97611.3|97624.1|97599.1|36
1650982660000|2022-04-26 14:17:40|97625.8|97600.8|97637.6|97612.6|97645.6|97620.6|97625.8|97594.7|44
1650982670000|2022-04-26 14:17:50|97635.6|97610.6|97645.5|97620.5|97645.5|97620.5|97630.1|97605.1|42
1650982680000|2022-04-26 14:18:00|97645.9|97620.9|97658.7|97633.7|97663.4|97638.4|97643.5|97618.5|41
1650982690000|2022-04-26 14:18:10|97659.1|97634.1|97644.9|97619.9|97665|97640|97641.8|97616.8|39
1650982700000|2022-04-26 14:18:20|97643|97618|97662.7|97637.7|97671.7|97642.1|97642.4|97617.4|43
1650982710000|2022-04-26 14:18:30|97661.3|97636.3|97660.4|97635.4|97670.8|97645.8|97658.3|97633.3|38
1650982720000|2022-04-26 14:18:40|97660.9|97635.9|97653|97628|97660.9|97635.9|97651.3|97626.3|42
1650982730000|2022-04-26 14:18:50|97653.4|97628.4|97683.4|97658.4|97683.4|97658.4|97647.3|97622.3|43
1650982740000|2022-04-26 14:19:00|97684.2|97659.2|97698.2|97673.2|97698.5|97673.5|97683.5|97658.5|39
1650982750000|2022-04-26 14:19:10|97698.4|97673.4|97689.6|97664.6|97700.3|97675.3|97687.8|97662.8|40
1650982760000|2022-04-26 14:19:20|97691|97666|97678.5|97653.5|97691|97666|97678.5|97653.5|39
1650982770000|2022-04-26 14:19:30|97679|97654|97669.7|97644.7|97681.1|97656.1|97669.7|97644.7|38
1650982780000|2022-04-26 14:19:40|97669|97644|97656.5|97631.5|97669|97644|97636.9|97611.9|44
1650982790000|2022-04-26 14:19:50|97656.8|97631.8|97662.9|97637.9|97665.5|97640.5|97656.7|97631.7|37
1650982800000|2022-04-26 14:20:00|97662.7|97637.7|97691.5|97666.5|97699.5|97674.5|97662.7|97637.7|42
1650982810000|2022-04-26 14:20:10|97691|97666|97686.2|97661.2|97691|97666|97681.2|97656.2|40
1650982820000|2022-04-26 14:20:20|97685.2|97660.2|97661.2|97636.2|97688.5|97663.5|97658.5|97633.5|42
1650982830000|2022-04-26 14:20:30|97664.4|97639.4|97672.3|97647.3|97677|97652|97664.4|97639.4|41
1650982840000|2022-04-26 14:20:40|97673|97648|97658.3|97633.3|97673|97648|97656.5|97631.5|41
1650982850000|2022-04-26 14:20:50|97656.8|97631.8|97663.9|97638.9|97664.9|97639.9|97652.2|97627.2|41
1650982860000|2022-04-26 14:21:00|97664.4|97639.4|97659.8|97634.8|97664.4|97639.4|97658.9|97633.9|41
1650982870000|2022-04-26 14:21:10|97661|97636|97668.8|97643.8|97671.3|97646.3|97660.3|97635.3|30
1650982880000|2022-04-26 14:21:20|97669.5|97644.5|97682.5|97657.5|97682.5|97657.5|97666.5|97641.5|40
1650982890000|2022-04-26 14:21:30|97681.9|97656.9|97657.2|97632.2|97693.5|97668.5|97654.4|97629.4|44
1650982900000|2022-04-26 14:21:40|97659.9|97634.9|97676.1|97651.1|97676.1|97651.1|97655.6|97630.6|43
1650982910000|2022-04-26 14:21:50|97677.1|97652.1|97664.6|97639.6|97677.1|97652.1|97664.6|97639.6|39
1650982920000|2022-04-26 14:22:00|97665|97640|97661.7|97636.7|97668.4|97643.4|97659.3|97634.3|41
1650982930000|2022-04-26 14:22:10|97661.4|97636.4|97640.7|97615.7|97663.8|97638.8|97639.2|97614.2|43
1650982940000|2022-04-26 14:22:20|97641.1|97616.1|97663.2|97638.2|97665.9|97640.9|97639.5|97614.5|41
1650982950000|2022-04-26 14:22:30|97662.9|97637.9|97649.9|97624.9|97666|97641|97648|97623|42
1650982960000|2022-04-26 14:22:40|97649.2|97624.2|97668.3|97643.3|97669.6|97644.6|97647.3|97622.3|30
1650982970000|2022-04-26 14:22:50|97668|97643|97638.8|97613.8|97668|97643|97638.8|97613.8|40
1650982980000|2022-04-26 14:23:00|97639.7|97614.7|97643.5|97618.5|97645.2|97620.2|97639.5|97614.5|34
1650982990000|2022-04-26 14:23:10|97643.2|97618.2|97638|97613|97659.6|97619.5|97625.1|97600.1|44
1650983000000|2022-04-26 14:23:20|97638.6|97613.6|97631.6|97606.6|97642.5|97617.5|97629.3|97604.3|38
1650983010000|2022-04-26 14:23:30|97632.7|97607.7|97612.6|97587.6|97633.8|97608.8|97608|97583|40
1650983020000|2022-04-26 14:23:40|97612.4|97587.4|97624.3|97599.3|97625.3|97600.3|97612|97587|38
1650983030000|2022-04-26 14:23:50|97624.7|97599.7|97623.5|97598.5|97626|97601|97618.8|97593.8|41
1650983040000|2022-04-26 14:24:00|97622.1|97597.1|97632.5|97607.5|97648.1|97610.9|97617.9|97592.9|41
1650983050000|2022-04-26 14:24:10|97633.2|97608.2|97637|97612|97637|97612|97632.5|97607.5|35
1650983060000|2022-04-26 14:24:20|97636.9|97611.9|97633.8|97608.8|97637.5|97612.5|97631.5|97606.5|35
1650983070000|2022-04-26 14:24:30|97633.9|97608.9|97634.2|97609.2|97636.5|97611.5|97633.5|97608.5|30
1650983080000|2022-04-26 14:24:40|97633.7|97608.7|97632|97607|97634.2|97609.2|97627.1|97602.1|42
1650983090000|2022-04-26 14:24:50|97633.7|97608.7|97626.4|97601.4|97634.1|97609.1|97624.5|97599.5|41
1650983100000|2022-04-26 14:25:00|97629|97604|97624.4|97599.4|97642.1|97607.1|97623.9|97592.1|38
1650983110000|2022-04-26 14:25:10|97625.4|97600.4|97620.1|97595.1|97625.6|97600.6|97616.9|97591.9|37
1650983120000|2022-04-26 14:25:20|97620|97595|97626.5|97601.5|97629.9|97604.9|97620|97595|28
1650983130000|2022-04-26 14:25:30|97626.8|97601.8|97631.7|97606.7|97645.1|97610.5|97626.2|97593.7|37
1650983140000|2022-04-26 14:25:40|97632.2|97607.2|97617.2|97592.2|97632.2|97607.2|97616.7|97591.7|40
1650983150000|2022-04-26 14:25:50|97619.3|97594.3|97629.4|97604.4|97630.1|97605.1|97611|97586|37
1650983160000|2022-04-26 14:26:00|97628.5|97603.5|97652|97602|97655.9|97611.8|97627.9|97596.7|40
1650983170000|2022-04-26 14:26:10|97649.5|97599.5|97643.8|97618.8|97655.7|97618.8|97634.7|97597.7|42
1650983180000|2022-04-26 14:26:20|97648|97623|97654.4|97629.4|97667.3|97631|97645|97603.7|42
1650983190000|2022-04-26 14:26:30|97654.2|97629.2|97660.4|97610.4|97665.4|97629.5|97642.8|97601.6|41
1650983200000|2022-04-26 14:26:40|97660.9|97610.9|97652.7|97627.7|97668.2|97629.9|97648.3|97610.6|40
1650983210000|2022-04-26 14:26:50|97653.1|97628.1|97666.7|97616.7|97666.7|97629.3|97647|97602|40
1650983220000|2022-04-26 14:27:00|97658.5|97633.5|97665.2|97640.2|97677.1|97640.2|97658.5|97621.6|41
1650983230000|2022-04-26 14:27:10|97663.5|97638.5|97659.6|97634.6|97672.4|97639.2|97656|97618.9|41
1650983240000|2022-04-26 14:27:20|97658|97633|97644.7|97594.7|97664.2|97635.2|97644.7|97594.7|43
1650983250000|2022-04-26 14:27:30|97643.4|97593.4|97601|97576|97643.4|97602.7|97592|97555.5|42
1650983260000|2022-04-26 14:27:40|97604.1|97579.1|97626.5|97576.5|97633.2|97596.4|97600.3|97575.3|41
1650983270000|2022-04-26 14:27:50|97627.3|97577.3|97607.5|97582.5|97628.1|97589.7|97607.5|97574.7|38
1650983280000|2022-04-26 14:28:00|97607.1|97582.1|97611.4|97586.4|97625.6|97589.9|97606.2|97569|42
1650983290000|2022-04-26 14:28:10|97611.3|97586.3|97630.8|97580.8|97630.8|97591.9|97600.1|97560.6|43
1650983300000|2022-04-26 14:28:20|97631.3|97581.3|97632.8|97582.8|97640.5|97603.6|97614.7|97578.5|41
1650983310000|2022-04-26 14:28:30|97632.4|97582.4|97631.4|97581.4|97638.3|97588.3|97629.1|97579.1|42
1650983320000|2022-04-26 14:28:40|97631.2|97581.2|97659.8|97609.8|97660.2|97623.5|97630.8|97580.8|39
1650983330000|2022-04-26 14:28:50|97659.1|97609.1|97683.1|97633.1|97683.6|97633.6|97648.1|97609|38
1650983340000|2022-04-26 14:29:00|97680.7|97630.7|97681|97631|97683.4|97633.4|97671.8|97621.8|38
1650983350000|2022-04-26 14:29:10|97680.5|97630.5|97686.5|97636.5|97692.9|97642.9|97678.1|97628.1|43
1650983360000|2022-04-26 14:29:20|97685.3|97635.3|97676.1|97626.1|97687.2|97637.2|97675.2|97625.2|42
1650983370000|2022-04-26 14:29:30|97674.8|97624.8|97649.9|97599.9|97675.7|97625.7|97640.5|97595.7|41
1650983380000|2022-04-26 14:29:40|97648|97598|97641.5|97591.5|97650.3|97600.3|97639.1|97589.1|38
1650983390000|2022-04-26 14:29:50|97642.4|97592.4|97622.3|97572.3|97642.5|97592.5|97621.7|97571.7|44
1650983400000|2022-04-26 14:30:00|97615.3|97565.3|97586.8|97536.8|97615.3|97565.3|97581.5|97531.5|45
1650983410000|2022-04-26 14:30:10|97586.7|97536.7|97591.3|97541.3|97597|97547|97580.7|97530.7|39
1650983420000|2022-04-26 14:30:20|97591.8|97541.8|97610.9|97560.9|97617.2|97567.2|97585.1|97535.1|44
1650983430000|2022-04-26 14:30:30|97608.6|97558.6|97580.9|97530.9|97608.6|97570.5|97580.2|97530.2|38
1650983440000|2022-04-26 14:30:40|97580.1|97530.1|97589.4|97539.4|97590|97540|97577.3|97527.3|40
1650983450000|2022-04-26 14:30:50|97589.7|97539.7|97585.3|97535.3|97606.9|97565.7|97584.3|97534.3|40
1650983460000|2022-04-26 14:31:00|97591.9|97541.9|97634.7|97584.7|97636.4|97594.3|97588.9|97541.9|45
1650983470000|2022-04-26 14:31:10|97633.2|97583.2|97634.3|97584.3|97636.5|97586.5|97629.7|97579.7|35
1650983480000|2022-04-26 14:31:20|97634.9|97584.9|97634.3|97584.3|97635.5|97585.5|97631.8|97581.8|36
1650983490000|2022-04-26 14:31:30|97634.2|97584.2|97631.5|97581.5|97636.3|97594.4|97618.4|97580.3|34
1650983500000|2022-04-26 14:31:40|97631.3|97581.3|97585.1|97560.1|97632.1|97583.7|97584.4|97546.4|41
1650983510000|2022-04-26 14:31:50|97584.6|97559.6|97574.3|97549.3|97585.6|97560.6|97573.6|97548.6|42
1650983520000|2022-04-26 14:32:00|97575.3|97550.3|97597.8|97547.8|97600.2|97561|97575.3|97546.5|40
1650983530000|2022-04-26 14:32:10|97598.3|97548.3|97630|97580|97631.7|97591.7|97586.4|97547.1|44
1650983540000|2022-04-26 14:32:20|97631.6|97581.6|97614.3|97589.3|97636.8|97596.8|97612.9|97573.7|41
1650983550000|2022-04-26 14:32:30|97614.2|97589.2|97623.5|97598.5|97644.3|97602.7|97610.3|97582.7|41
1650983560000|2022-04-26 14:32:40|97624.2|97599.2|97636.5|97586.5|97640.9|97603.3|97618.4|97581|44
1650983570000|2022-04-26 14:32:50|97637.6|97587.6|97635.7|97585.7|97639.8|97602.7|97623.5|97583.8|40
1650983580000|2022-04-26 14:33:00|97635.8|97585.8|97631.8|97606.8|97648.6|97609|97625.9|97579.6|43
1650983590000|2022-04-26 14:33:10|97632.5|97607.5|97640|97615|97648.4|97615.3|97631.5|97595.1|41
1650983600000|2022-04-26 14:33:20|97639.4|97614.4|97653.8|97628.8|97669.8|97631.1|97632.4|97592.7|43
1650983610000|2022-04-26 14:33:30|97649|97624|97658.5|97633.5|97670.1|97636.2|97648.7|97608.8|39
1650983620000|2022-04-26 14:33:40|97658.4|97633.4|97646.8|97621.8|97669.8|97634.5|97643.2|97606.8|41
1650983630000|2022-04-26 14:33:50|97645.3|97620.3|97642.7|97617.7|97676.6|97638.8|97642.7|97607|40
1650983640000|2022-04-26 14:34:00|97641.2|97616.2|97668|97643|97683.2|97643.9|97641.2|97616.2|42
1650983650000|2022-04-26 14:34:10|97668.5|97643.5|97689|97664|97698.2|97664.6|97662.1|97619.9|41
1650983660000|2022-04-26 14:34:20|97690.3|97665.3|97693.7|97643.7|97710.6|97672.3|97686.2|97643.7|41
1650983670000|2022-04-26 14:34:30|97694.2|97644.2|97698.2|97648.2|97703.5|97656.5|97668.7|97628.6|41
1650983680000|2022-04-26 14:34:40|97696.2|97646.2|97664.5|97639.5|97699.4|97655.5|97662.6|97627.2|43
1650983690000|2022-04-26 14:34:50|97680.8|97630.8|97674.2|97649.2|97691.3|97649.9|97665.4|97623.5|44
1650983700000|2022-04-26 14:35:00|97676.5|97651.5|97690|97640|97691.2|97652.3|97665.8|97625.8|41
1650983710000|2022-04-26 14:35:10|97694.6|97644.6|97694.4|97644.4|97704.1|97662.4|97676.3|97643.6|43
1650983720000|2022-04-26 14:35:20|97693.2|97643.2|97707.9|97657.9|97718.9|97668.9|97692.3|97642.3|42
1650983730000|2022-04-26 14:35:30|97708.7|97658.7|97708.1|97658.1|97715.1|97665.1|97705.2|97655.2|39
1650983740000|2022-04-26 14:35:40|97706.9|97656.9|97712.8|97662.8|97712.9|97676.8|97697.2|97656.9|42
1650983750000|2022-04-26 14:35:50|97713.3|97663.3|97718.2|97668.2|97727.9|97690.1|97704.9|97663.3|41
1650983760000|2022-04-26 14:36:00|97703.2|97678.2|97712.1|97687.1|97727.6|97687.1|97700.2|97662.3|40
1650983770000|2022-04-26 14:36:10|97712.5|97687.5|97703.1|97678.1|97717.2|97687.9|97701.3|97665|40
1650983780000|2022-04-26 14:36:20|97720.5|97670.5|97718.2|97668.2|97727.5|97689.4|97702.6|97665|43
1650983790000|2022-04-26 14:36:30|97718.7|97668.7|97674.8|97649.8|97719|97669|97670.9|97644.3|42
1650983800000|2022-04-26 14:36:40|97673.2|97648.2|97702.3|97677.3|97702.3|97677.3|97673.2|97643.4|40
1650983810000|2022-04-26 14:36:50|97701.6|97676.6|97704.4|97679.4|97705.4|97680.4|97701.6|97676.6|42
1650983820000|2022-04-26 14:37:00|97703.9|97678.9|97697.6|97672.6|97707|97682|97697.6|97672.6|37
1650983830000|2022-04-26 14:37:10|97695.9|97670.9|97713|97663|97713.5|97672.2|97693.2|97650.2|42
1650983840000|2022-04-26 14:37:20|97714.2|97664.2|97706.4|97681.4|97715.7|97683.8|97702.2|97664.1|40
1650983850000|2022-04-26 14:37:30|97708.7|97683.7|97726.7|97676.7|97728.7|97688|97707.8|97666.6|41
1650983860000|2022-04-26 14:37:40|97726.8|97676.8|97717.7|97667.7|97726.9|97694.2|97713.5|97663.5|42
1650983870000|2022-04-26 14:37:50|97716.6|97666.6|97694.6|97644.6|97716.8|97666.8|97689.1|97639.1|43
1650983880000|2022-04-26 14:38:00|97697.1|97647.1|97709.2|97659.2|97709.7|97659.7|97697.1|97647.1|38
1650983890000|2022-04-26 14:38:10|97710.4|97660.4|97693.1|97643.1|97710.4|97660.4|97692.8|97642.8|35
1650983900000|2022-04-26 14:38:20|97692.7|97642.7|97720.5|97670.5|97721.6|97671.6|97692.7|97642.7|41
1650983910000|2022-04-26 14:38:30|97719.8|97669.8|97754.4|97704.4|97754.4|97704.4|97719.8|97669.8|41
1650983920000|2022-04-26 14:38:40|97756.5|97706.5|97784.4|97734.4|97785.8|97735.8|97752.8|97702.8|45
1650983930000|2022-04-26 14:38:50|97781.6|97731.6|97758.3|97708.3|97785.4|97735.4|97758.3|97708.3|40
1650983940000|2022-04-26 14:39:00|97754.7|97704.7|97742.9|97692.9|97754.7|97704.7|97727.3|97677.3|41
1650983950000|2022-04-26 14:39:10|97743.7|97693.7|97751.6|97701.6|97766.3|97716.3|97742.9|97692.9|44
1650983960000|2022-04-26 14:39:20|97751.3|97701.3|97734.6|97684.6|97751.6|97710.8|97721.1|97680.6|43
1650983970000|2022-04-26 14:39:30|97734.5|97684.5|97741.8|97691.8|97741.8|97691.8|97720.6|97670.6|37
1650983980000|2022-04-26 14:39:40|97744.9|97694.9|97768.3|97718.3|97774.1|97726.5|97744.9|97694.9|42
1650983990000|2022-04-26 14:39:50|97768|97718|97790.4|97740.4|97790.4|97740.4|97765.9|97715.9|44
1650984000000|2022-04-26 14:40:00|97792.8|97742.8|97788.7|97738.7|97800.5|97750.5|97785.1|97735.1|43
1650984010000|2022-04-26 14:40:10|97786.6|97736.6|97768.9|97718.9|97792.5|97742.5|97764.7|97714.7|42
1650984020000|2022-04-26 14:40:20|97771.8|97721.8|97773|97723|97777.6|97727.6|97768.5|97718.5|39
1650984030000|2022-04-26 14:40:30|97769.8|97719.8|97798.4|97748.4|97799.8|97749.8|97769.8|97719.8|42
1650984040000|2022-04-26 14:40:40|97797.9|97747.9|97813.6|97763.6|97815.1|97765.1|97791.2|97741.2|44
1650984050000|2022-04-26 14:40:50|97815.7|97765.7|97803.7|97753.7|97815.7|97765.7|97797|97747|42
1650984060000|2022-04-26 14:41:00|97804.2|97754.2|97810.3|97760.3|97811.5|97761.5|97802.5|97752.5|40
1650984070000|2022-04-26 14:41:10|97811.1|97761.1|97835.9|97785.9|97837|97787|97810.4|97760.4|41
1650984080000|2022-04-26 14:41:20|97837|97787|97836.8|97786.8|97840.8|97790.8|97827|97777|39
1650984090000|2022-04-26 14:41:30|97840.9|97790.9|97868.7|97818.7|97868.7|97818.7|97832.8|97790.9|42
1650984100000|2022-04-26 14:41:40|97869.4|97819.4|97872|97822|97879.9|97829.9|97867.3|97817.3|43
1650984110000|2022-04-26 14:41:50|97874.2|97824.2|97897.7|97847.7|97899.1|97861.7|97866.5|97823.8|39
1650984120000|2022-04-26 14:42:00|97888.6|97863.6|97908.3|97883.3|97913|97883.3|97888.6|97848.9|45
1650984130000|2022-04-26 14:42:10|97910.7|97885.7|97900.7|97850.7|97934.7|97885.7|97900.7|97850.7|44
1650984140000|2022-04-26 14:42:20|97909.5|97859.5|97909.7|97859.7|97921.1|97871.1|97901.4|97851.4|42
1650984150000|2022-04-26 14:42:30|97911|97861|97948.3|97898.3|97952.5|97902.5|97908.3|97858.3|44
1650984160000|2022-04-26 14:42:40|97949.6|97899.6|97943.5|97893.5|97949.6|97899.6|97936.9|97886.9|42
1650984170000|2022-04-26 14:42:50|97942|97892|97925.9|97875.9|97942|97892|97914.5|97864.5|42
1650984180000|2022-04-26 14:43:00|97923.3|97873.3|97905.6|97880.6|97940.6|97890.6|97905.6|97862.2|43
1650984190000|2022-04-26 14:43:10|97904.4|97879.4|97931.9|97881.9|97932.8|97893|97902.5|97873.5|45
1650984200000|2022-04-26 14:43:20|97922.8|97897.8|97971.2|97921.2|97977.3|97927.3|97922.8|97888.5|43
1650984210000|2022-04-26 14:43:30|97972.3|97922.3|97962.5|97937.5|97981.7|97951.6|97962.5|97922.3|44
1650984220000|2022-04-26 14:43:40|97968.2|97918.2|97990.2|97940.2|98004.7|97954.7|97968.2|97918.2|41
1650984230000|2022-04-26 14:43:50|97989.7|97939.7|97992.6|97942.6|97993.8|97954.4|97979.4|97938.5|43
1650984240000|2022-04-26 14:44:00|97992.4|97942.4|97983.7|97958.7|98001.4|97962.5|97979.8|97939.9|44
1650984250000|2022-04-26 14:44:10|97984.1|97959.1|97985.1|97960.1|98005|97967|97979.3|97944.6|42
1650984260000|2022-04-26 14:44:20|97985.9|97960.9|97995.2|97970.2|98009.1|97971.4|97985.9|97947|42
1650984270000|2022-04-26 14:44:30|97995.6|97970.6|98002.6|97977.6|98011.2|97986.2|97995.6|97970.6|43
1650984280000|2022-04-26 14:44:40|98001.4|97976.4|97993.9|97968.9|98012|97987|97992.7|97959.1|44
1650984290000|2022-04-26 14:44:50|97994.4|97969.4|98002.9|97952.9|98005.2|97969.6|97979.6|97952.9|42
1650984300000|2022-04-26 14:45:00|98001.8|97951.8|97992.3|97967.3|98001.8|97968.1|97989.2|97949.8|42
1650984310000|2022-04-26 14:45:10|97992.7|97967.7|97992.1|97967.1|98003.2|97978.2|97991.3|97966.3|42
1650984320000|2022-04-26 14:45:20|97991.9|97966.9|97981.4|97956.4|97998.9|97973.9|97978.4|97953.4|55
1650984330000|2022-04-26 14:45:30|97980.2|97955.2|97996.5|97946.5|98008.2|97972|97980.2|97946.4|68
1650984340000|2022-04-26 14:45:40|97995.6|97945.6|97990|97940|98000.8|97950.8|97970.6|97927.2|74
1650984350000|2022-04-26 14:45:50|97990.5|97940.5|97963.4|97913.4|97992.5|97948.4|97963.4|97913.4|68
1650984360000|2022-04-26 14:46:00|97962.5|97912.5|97944.7|97894.7|97970.1|97920.1|97934.1|97888.9|74
1650984370000|2022-04-26 14:46:10|97943.8|97893.8|97908.1|97858.1|97944|97899.3|97907.4|97857.4|76
1650984380000|2022-04-26 14:46:20|97907.1|97857.1|97897.6|97847.6|97908.2|97864.9|97869.5|97829.5|75
1650984390000|2022-04-26 14:46:30|97897.5|97847.5|97902.3|97852.3|97907.9|97868.4|97879|97842|72
1650984400000|2022-04-26 14:46:40|97902.2|97852.2|97916.1|97866.1|97916.5|97870.9|97895.4|97848.3|72
1650984410000|2022-04-26 14:46:50|97915.9|97865.9|97911.8|97861.8|97917.2|97867.2|97897.3|97847.3|70
1650984420000|2022-04-26 14:47:00|97912.6|97862.6|97923.6|97873.6|97940.7|97890.7|97909.8|97859.8|76
1650984430000|2022-04-26 14:47:10|97924.3|97874.3|97909.6|97859.6|97924.3|97874.3|97909.6|97859.6|69
1650984440000|2022-04-26 14:47:20|97909.5|97859.5|97924.1|97874.1|97924.1|97874.1|97905.6|97855.6|60
1650984450000|2022-04-26 14:47:30|97924.8|97874.8|97944.2|97894.2|97946.8|97896.8|97924.8|97874.8|75
1650984460000|2022-04-26 14:47:40|97949.3|97899.3|97974.6|97924.6|97977.2|97927.2|97948.8|97898.8|73
1650984470000|2022-04-26 14:47:50|97974|97924|97978.6|97928.6|97988.2|97938.2|97971|97921|67
1650984480000|2022-04-26 14:48:00|97977.3|97927.3|97963.9|97913.9|97977.8|97927.8|97957.3|97907.3|65
1650984490000|2022-04-26 14:48:10|97963.7|97913.7|97976.1|97926.1|97977.6|97934.8|97953.5|97911|59
1650984500000|2022-04-26 14:48:20|97975.5|97925.5|97950.8|97900.8|97975.5|97925.5|97948.5|97898.5|66
1650984510000|2022-04-26 14:48:30|97951.2|97901.2|97955|97905|97955.6|97905.6|97945|97895|68
1650984520000|2022-04-26 14:48:40|97953|97903|97967.4|97917.4|97975|97925|97953|97903|72
1650984530000|2022-04-26 14:48:50|97963.2|97913.2|97978|97928|97978.2|97928.2|97959.6|97909.6|63
1650984540000|2022-04-26 14:49:00|97979.9|97929.9|97986.1|97936.1|97990.7|97940.7|97979.9|97929.9|64
1650984550000|2022-04-26 14:49:10|97987|97937|98000|97950|98000|97950|97986|97936|71
1650984560000|2022-04-26 14:49:20|98000.7|97950.7|97965.7|97915.7|98001.5|97951.5|97965|97915|73
1650984570000|2022-04-26 14:49:30|97965.3|97915.3|97993.8|97943.8|97993.8|97943.8|97955.2|97905.2|74
1650984580000|2022-04-26 14:49:40|97991.9|97941.9|98009.2|97959.2|98012.1|97962.1|97987.6|97937.6|68
1650984590000|2022-04-26 14:49:50|98008.6|97958.6|97999.2|97949.2|98009.3|97959.3|97994.2|97944.2|67
1650984600000|2022-04-26 14:50:00|97998.8|97948.8|97999.8|97949.8|97999.8|97949.8|97994.3|97944.3|53
1650984610000|2022-04-26 14:50:10|98002|97952|98026.5|97976.5|98026.5|97976.5|98002|97952|23
1650984620000|2022-04-26 14:50:20|98018|97968|98011.2|97961.2|98025.6|97975.6|98010.3|97960.3|73
1650984630000|2022-04-26 14:50:30|98009.5|97959.5|98006.7|97956.7|98011.4|97961.4|98001.6|97951.6|66
1650984640000|2022-04-26 14:50:40|98007.7|97957.7|98013.8|97963.8|98020.7|97970.7|98000.3|97950.3|75
1650984650000|2022-04-26 14:50:50|98014.8|97964.8|98018.1|97968.1|98024.3|97974.3|98013.7|97963.7|72
1650984660000|2022-04-26 14:51:00|98017.5|97967.5|98026.1|97976.1|98036.5|97999.3|98015.8|97966.9|74
1650984670000|2022-04-26 14:51:10|98027.2|97977.2|98024.9|97974.9|98031.3|97981.3|98024.9|97974.9|72
1650984680000|2022-04-26 14:51:20|98025.2|97975.2|98028|97978|98029.8|97991.1|98010.4|97975.2|67
1650984690000|2022-04-26 14:51:30|98027.1|97977.1|98008.1|97983.1|98029.5|97983.8|98000.3|97964.9|67
1650984700000|2022-04-26 14:51:40|98007.2|97982.2|98019.9|97969.9|98019.9|97984.9|98001.4|97963.6|66
1650984710000|2022-04-26 14:51:50|98017.6|97967.6|98007|97982|98022.8|97983.7|98006.3|97962.3|57
1650984720000|2022-04-26 14:52:00|98006.9|97981.9|98004.7|97954.7|98014.4|97982.7|98000.1|97951.8|71
1650984730000|2022-04-26 14:52:10|98004.3|97954.3|98006.7|97956.7|98015.2|97965.2|98003.9|97953.9|61
1650984740000|2022-04-26 14:52:20|98008|97958|98006|97956|98009.5|97959.5|97998.4|97948.4|71
1650984750000|2022-04-26 14:52:30|98006.8|97956.8|98006.9|97956.9|98016.2|97966.2|98005.6|97955.6|59
1650984760000|2022-04-26 14:52:40|98007.2|97957.2|98000.3|97950.3|98013.6|97963.6|98000.3|97950.3|47
1650984770000|2022-04-26 14:52:50|97999|97949|97987.1|97937.1|98001.2|97951.2|97985.2|97935.2|73
1650984780000|2022-04-26 14:53:00|97986.8|97936.8|98000.4|97950.4|98003.5|97953.5|97985.4|97935.4|59
1650984790000|2022-04-26 14:53:10|97999.1|97949.1|97976.1|97951.1|98001|97964.7|97975|97937.4|64
1650984800000|2022-04-26 14:53:20|97975.7|97950.7|98020.8|97970.8|98023.1|97985|97974.5|97942.2|73
1650984810000|2022-04-26 14:53:30|98021.2|97971.2|98018|97993|98022.5|97993.8|98006.7|97966.4|67
1650984820000|2022-04-26 14:53:40|98015.5|97990.5|98035|98010|98035|98010|98013.5|97988.5|74
1650984830000|2022-04-26 14:53:50|98034.7|98009.7|98054.5|98029.5|98054.5|98029.5|98028.5|97990.2|69
1650984840000|2022-04-26 14:54:00|98055.7|98030.7|98064.7|98039.7|98077.8|98040.4|98052.3|98022|70
1650984850000|2022-04-26 14:54:10|98064|98039|98061.8|98036.8|98080.3|98050.2|98054.7|98023|73
1650984860000|2022-04-26 14:54:20|98062.1|98037.1|98063.7|98038.7|98081.6|98044.1|98053.8|98024.8|72
1650984870000|2022-04-26 14:54:30|98061.4|98036.4|98050|98025|98065.7|98036.4|98048.1|98014|60
1650984880000|2022-04-26 14:54:40|98050.7|98025.7|98050.8|98000.8|98057.9|98025.9|98037.4|98000.8|63
1650984890000|2022-04-26 14:54:50|98051.4|98001.4|98040.7|97990.7|98054.3|98011.9|98017.4|97981.6|67
1650984900000|2022-04-26 14:55:00|98040.4|97990.4|98032.3|98007.3|98044.8|98011.4|98023.6|97985.6|73
1650984910000|2022-04-26 14:55:10|98031.8|98006.8|98050.8|98025.8|98056.1|98026.8|98029.9|98004.8|68
1650984920000|2022-04-26 14:55:20|98050.4|98025.4|98055.9|98005.9|98068.2|98027.8|98046.5|98004.7|68
1650984930000|2022-04-26 14:55:30|98056.3|98006.3|98059.2|98009.2|98089.9|98050.9|98045.3|98006.2|74
1650984940000|2022-04-26 14:55:40|98060.6|98010.6|98027.3|98002.3|98060.7|98019.7|98027.3|98002.3|74
1650984950000|2022-04-26 14:55:50|98027.9|98002.9|98061.7|98011.7|98061.8|98013.8|98026.7|97999.3|71
1650984960000|2022-04-26 14:56:00|98062.7|98012.7|98059.1|98009.1|98077.6|98039.5|98059.1|98009.1|66
1650984970000|2022-04-26 14:56:10|98059.3|98009.3|98061.2|98036.2|98077.2|98042.5|98053|98009.3|68
1650984980000|2022-04-26 14:56:20|98062.8|98037.8|98073.2|98023.2|98093|98050.1|98061.9|98023.2|63
1650984990000|2022-04-26 14:56:30|98073.7|98023.7|98071.4|98021.4|98078.7|98045|98056|98021.4|71
1650985000000|2022-04-26 14:56:40|98071|98021|98066.9|98016.9|98078.3|98028.3|98059.2|98009.2|67
1650985010000|2022-04-26 14:56:50|98067.8|98017.8|98025.8|97975.8|98068.2|98018.2|98021.9|97973.1|60
1650985020000|2022-04-26 14:57:00|98024.2|97974.2|98029.6|97979.6|98049.3|97999.3|98024.2|97974.2|73
1650985030000|2022-04-26 14:57:10|98029.8|97979.8|97981.3|97956.3|98030.3|97981.8|97980.3|97953.9|68
1650985040000|2022-04-26 14:57:20|97981.2|97956.2|98001|97976|98011.9|97978.8|97978|97951.6|77
1650985050000|2022-04-26 14:57:30|98002.2|97977.2|98048.7|97998.7|98060.7|98019.7|98001.5|97976.5|77
1650985060000|2022-04-26 14:57:40|98049.5|97999.5|98030.3|98005.3|98055.7|98021.5|98030.3|97997.8|73
1650985070000|2022-04-26 14:57:50|98030.9|98005.9|98047.8|98022.8|98057.7|98023.8|98030.9|98005.8|76
1650985080000|2022-04-26 14:58:00|98045.5|98020.5|98037.3|98012.3|98058.4|98033.4|98036.8|98011.8|68
1650985090000|2022-04-26 14:58:10|98037.8|98012.8|98035.2|98010.2|98044.6|98019.6|98031.1|98006.1|71
1650985100000|2022-04-26 14:58:20|98035.3|98010.3|98036.6|98011.6|98038.7|98013.7|98030.8|98005.8|74
1650985110000|2022-04-26 14:58:30|98036.7|98011.7|98060.5|98035.5|98068.3|98043.3|98034.4|98009.4|72
1650985120000|2022-04-26 14:58:40|98061.2|98036.2|98056.1|98031.1|98067|98042|98050.3|98025.3|68
1650985130000|2022-04-26 14:58:50|98057|98032|98065.5|98040.5|98069|98044|98052.7|98027.7|72
1650985140000|2022-04-26 14:59:00|98066.2|98041.2|98063.9|98038.9|98067.5|98042.5|98056.7|98031.7|72
1650985150000|2022-04-26 14:59:10|98063.4|98038.4|98070.4|98045.4|98070.4|98045.4|98056.3|98031.3|74
1650985160000|2022-04-26 14:59:20|98071.2|98046.2|98078.8|98053.8|98080.2|98055.2|98067|98042|71
1650985170000|2022-04-26 14:59:30|98079.8|98054.8|98060.6|98035.6|98079.8|98054.8|98060.6|98035.6|72
1650985180000|2022-04-26 14:59:40|98061.2|98036.2|98090.7|98065.7|98091.1|98066.1|98061.2|98036.2|63
1650985190000|2022-04-26 14:59:50|98091.8|98066.8|98097.3|98072.3|98098.5|98073.5|98088.5|98063.5|68
1650985200000|2022-04-26 15:00:00|98098.1|98073.1|98124.6|98099.6|98125|98100|98098.1|98073.1|74
1650985210000|2022-04-26 15:00:10|98125.3|98100.3|98132.1|98107.1|98133.5|98108.5|98123.6|98098.6|72
1650985220000|2022-04-26 15:00:20|98131.8|98106.8|98132.1|98107.1|98139.7|98114.7|98128.1|98103.1|68
1650985230000|2022-04-26 15:00:30|98136.1|98111.1|98118.1|98093.1|98136.6|98111.6|98118.1|98093.1|68
1650985240000|2022-04-26 15:00:40|98120.4|98095.4|98131.6|98106.6|98132|98107|98120.4|98095.4|57
1650985250000|2022-04-26 15:00:50|98131.5|98106.5|98141.2|98116.2|98141.2|98116.2|98131.5|98106.5|65
1650985260000|2022-04-26 15:01:00|98139.9|98114.9|98138.6|98113.6|98145.6|98120.6|98133.9|98108.9|69
1650985270000|2022-04-26 15:01:10|98138.7|98113.7|98130.8|98105.8|98142.9|98117.9|98130.2|98105.2|67
1650985280000|2022-04-26 15:01:20|98130.9|98105.9|98126|98101|98134.7|98109.7|98122.4|98097.4|74
1650985290000|2022-04-26 15:01:30|98127.3|98102.3|98113.2|98088.2|98128|98103|98113.2|98088.2|65
1650985300000|2022-04-26 15:01:40|98113.4|98088.4|98085.2|98060.2|98114.8|98089.8|98083.8|98058.8|64
1650985310000|2022-04-26 15:01:50|98085.8|98060.8|98084|98059|98095|98070|98077.3|98052.3|70
1650985320000|2022-04-26 15:02:00|98084.7|98059.7|98088|98063|98103.7|98078.7|98083.9|98058.9|74
1650985330000|2022-04-26 15:02:10|98087.7|98062.7|98094.8|98069.8|98099.7|98074.7|98087.7|98062.7|71
1650985340000|2022-04-26 15:02:20|98093.9|98068.9|98075.2|98050.2|98100.9|98075.9|98075.2|98050.2|74
1650985350000|2022-04-26 15:02:30|98073.7|98048.7|98039.5|98014.5|98077.2|98052.2|98034.6|98009.6|72
1650985360000|2022-04-26 15:02:40|98040.4|98015.4|98040.4|97990.4|98042.6|98015.8|98024.8|97988.9|71
1650985370000|2022-04-26 15:02:50|98037.8|97987.8|98006.3|97956.3|98037.8|97987.8|97997.2|97953.6|73
1650985380000|2022-04-26 15:03:00|98006|97956|97998.5|97948.5|98006.2|97956.2|97990.2|97940.2|75
1650985390000|2022-04-26 15:03:10|98000.6|97950.6|97983.2|97933.2|98005.8|97955.8|97981.4|97931.4|67
1650985400000|2022-04-26 15:03:20|97983.5|97933.5|97977.8|97927.8|97987.9|97937.9|97977.8|97927.8|63
1650985410000|2022-04-26 15:03:30|97977.6|97927.6|97976.8|97926.8|97984.3|97943.8|97960.2|97921.5|75
1650985420000|2022-04-26 15:03:40|97978.6|97928.6|97983.3|97933.3|97991.7|97941.7|97971.8|97921.8|72
1650985430000|2022-04-26 15:03:50|97983.5|97933.5|97984|97934|97986.5|97943.8|97948.9|97910.7|71
1650985440000|2022-04-26 15:04:00|97983.8|97933.8|97981.9|97931.9|97992.8|97942.8|97977.5|97927.5|66
1650985450000|2022-04-26 15:04:10|97982.9|97932.9|97976.9|97926.9|97994.2|97944.2|97973.8|97923.8|71
1650985460000|2022-04-26 15:04:20|97977.4|97927.4|97975.4|97925.4|97980.1|97930.1|97973.1|97923.1|50
1650985470000|2022-04-26 15:04:30|97977.2|97927.2|98000.7|97950.7|98001.7|97951.7|97977.2|97927.2|65
1650985480000|2022-04-26 15:04:40|98003|97953|98014.9|97964.9|98021.8|97971.8|98001.9|97951.9|72
1650985490000|2022-04-26 15:04:50|98015.2|97965.2|98007.9|97957.9|98023.9|97973.9|98007.2|97957.2|62
1650985500000|2022-04-26 15:05:00|98011.4|97961.4|98010.7|97960.7|98020.5|97970.5|98010.3|97960.3|64
1650985510000|2022-04-26 15:05:10|98010.8|97960.8|98003.5|97953.5|98013.1|97971|97992.1|97953|53
1650985520000|2022-04-26 15:05:20|98003.9|97953.9|98048|97998|98053.7|98009.8|98003.9|97953.9|67
1650985530000|2022-04-26 15:05:30|98048.3|97998.3|98015.6|97965.6|98048.8|97998.8|98004.4|97954.4|67
1650985540000|2022-04-26 15:05:40|98019.1|97969.1|98025|97975|98030.6|97980.6|98018.8|97968.8|61
1650985550000|2022-04-26 15:05:50|98023.4|97973.4|98021.3|97971.3|98025.2|97975.2|98018.4|97968.4|55
1650985560000|2022-04-26 15:06:00|98020.8|97970.8|98028.6|97978.6|98029.7|97979.7|98018.6|97968.6|61
1650985570000|2022-04-26 15:06:10|98028.7|97978.7|98014|97964|98035.6|97991.5|98006.4|97963.5|68
1650985580000|2022-04-26 15:06:20|98014.3|97964.3|98013.5|97963.5|98014.4|97964.4|98010.5|97960.5|59
1650985590000|2022-04-26 15:06:30|98013.3|97963.3|97997.3|97972.3|98014.4|97972.7|97996.5|97953.8|55
1650985600000|2022-04-26 15:06:40|97997.7|97972.7|98002.3|97952.3|98010.8|97973.3|97997.7|97948.1|62
1650985610000|2022-04-26 15:06:50|98004|97954|97990.8|97940.8|98007|97957|97988.7|97938.7|63
1650985620000|2022-04-26 15:07:00|97993.5|97943.5|97970.9|97920.9|98002.4|97952.4|97967|97917|65
1650985630000|2022-04-26 15:07:10|97971.7|97921.7|97974.3|97924.3|97979.5|97929.5|97956.6|97906.6|66
1650985640000|2022-04-26 15:07:20|97956|97931|97970.3|97920.3|97973.3|97931|97946.3|97902.7|72
1650985650000|2022-04-26 15:07:30|97970.4|97920.4|97958.8|97908.8|97971.9|97921.9|97958.2|97908.2|63
1650985660000|2022-04-26 15:07:40|97960.1|97910.1|97957.3|97907.3|97961.7|97911.7|97947.6|97897.6|71
1650985670000|2022-04-26 15:07:50|97958|97908|97942.8|97892.8|97958|97908|97920.5|97877.4|67
1650985680000|2022-04-26 15:08:00|97943.3|97893.3|97940.3|97890.3|97960.3|97933.6|97930.7|97890.3|70
1650985690000|2022-04-26 15:08:10|97941.8|97891.8|97950.6|97925.6|97975.7|97936.2|97941.1|97891.1|73
1650985700000|2022-04-26 15:08:20|97952.1|97927.1|97974.7|97924.7|97980.2|97934.1|97951.4|97918.5|72
1650985710000|2022-04-26 15:08:30|97974.5|97924.5|97958.1|97908.1|97975.4|97925.4|97958.1|97908.1|64
1650985720000|2022-04-26 15:08:40|97960.8|97910.8|97942|97917|97960.8|97921|97925.8|97900.8|71
1650985730000|2022-04-26 15:08:50|97943.8|97918.8|97934.4|97909.4|97969.8|97925.5|97932|97907|55
1650985740000|2022-04-26 15:09:00|97933|97908|97952.5|97927.5|97979.5|97948|97932.8|97905.6|65
1650985750000|2022-04-26 15:09:10|97953|97928|97965.2|97915.2|97978.8|97935.8|97942.4|97915.2|71
1650985760000|2022-04-26 15:09:20|97965.8|97915.8|97952|97927|97966|97931.7|97948.8|97915.8|69
1650985770000|2022-04-26 15:09:30|97951.9|97926.9|97952.8|97927.8|97969.5|97931.1|97951.9|97916.5|57
1650985780000|2022-04-26 15:09:40|97952.7|97927.7|97951|97926|97954|97929|97949.7|97924.7|49
1650985790000|2022-04-26 15:09:50|97951.1|97926.1|97974.4|97949.4|97974.4|97949.4|97948.2|97923.2|62
1650985800000|2022-04-26 15:10:00|97974.6|97949.6|97962.3|97937.3|97987.5|97950.8|97952.8|97927.8|71
1650985810000|2022-04-26 15:10:10|97961.6|97936.6|97956.3|97931.3|97978|97936.7|97936.4|97911.4|66
1650985820000|2022-04-26 15:10:20|97956.6|97931.6|97928.4|97903.4|97969|97931.6|97926.3|97901.3|73
1650985830000|2022-04-26 15:10:30|97928.1|97903.1|97922.5|97897.5|97940.4|97906.2|97890.5|97860.6|73
1650985840000|2022-04-26 15:10:40|97922.1|97897.1|97917.9|97892.9|97922.1|97897.1|97914.6|97889.6|54
1650985850000|2022-04-26 15:10:50|97926|97901|97946.7|97896.7|97949.5|97911.3|97926|97896.3|60
1650985860000|2022-04-26 15:11:00|97944.5|97894.5|97917.9|97867.9|97944.5|97898|97910.8|97863.6|68
1650985870000|2022-04-26 15:11:10|97918.5|97868.5|97920.2|97870.2|97932.9|97889.1|97877.4|97852.4|72
1650985880000|2022-04-26 15:11:20|97922.2|97872.2|97910|97885|97922.2|97889.5|97908.3|97872.2|63
1650985890000|2022-04-26 15:11:30|97910.2|97885.2|97899.6|97874.6|97922.9|97891.7|97893.3|97864.6|67
1650985900000|2022-04-26 15:11:40|97913.4|97863.4|97894.6|97869.6|97913.4|97869.6|97886.9|97853.2|74
1650985910000|2022-04-26 15:11:50|97894.4|97869.4|97896.5|97871.5|97925.2|97888.6|97893.8|97868.8|72
1650985920000|2022-04-26 15:12:00|97896.4|97871.4|97893.4|97868.4|97900.9|97875.4|97886|97848.8|61
1650985930000|2022-04-26 15:12:10|97893.7|97868.7|97949.2|97899.2|97950.8|97900.8|97893.2|97868.2|68
1650985940000|2022-04-26 15:12:20|97948.8|97898.8|97936.7|97886.7|97949|97899|97931.4|97881.4|57
1650985950000|2022-04-26 15:12:30|97936.4|97886.4|97937.6|97912.6|97950.4|97912.6|97932.5|97886.3|66
1650985960000|2022-04-26 15:12:40|97937.9|97912.9|97939.4|97889.4|97951.1|97913.7|97907.8|97870.2|71
1650985970000|2022-04-26 15:12:50|97939.3|97889.3|97959.1|97909.1|97959.1|97909.1|97938.5|97888.5|74
1650985980000|2022-04-26 15:13:00|97958.5|97908.5|97972.6|97922.6|97975.8|97925.8|97956.4|97906.4|61
1650985990000|2022-04-26 15:13:10|97972.1|97922.1|97953|97928|97972.1|97932.1|97938.9|97910.4|69
1650986000000|2022-04-26 15:13:20|97953.6|97928.6|97926.6|97901.6|97973|97930.3|97924|97899|70
1650986010000|2022-04-26 15:13:30|97926.4|97901.4|97955.1|97905.1|97956.3|97914.1|97924.3|97899.3|60
1650986020000|2022-04-26 15:13:40|97955.7|97905.7|97957.5|97907.5|97957.5|97918.2|97938.2|97903|64
1650986030000|2022-04-26 15:13:50|97954.3|97904.3|97941.2|97891.2|97955.2|97912.1|97923.3|97890.2|73
1650986040000|2022-04-26 15:14:00|97942.2|97892.2|97949|97924|97949.7|97924.7|97929.2|97891.2|71
1650986050000|2022-04-26 15:14:10|97949.3|97924.3|97932.2|97907.2|97952.5|97927.5|97922.9|97897.9|70
1650986060000|2022-04-26 15:14:20|97930.9|97905.9|97938.7|97913.7|97940.6|97915.6|97930.4|97905.4|64
1650986070000|2022-04-26 15:14:30|97938.9|97913.9|97955.7|97905.7|97968.8|97921.4|97938.8|97905.7|58
1650986080000|2022-04-26 15:14:40|97957.6|97907.6|97960.8|97910.8|97966.5|97927.1|97925.6|97900.6|74
1650986090000|2022-04-26 15:14:50|97959.1|97909.1|97965.8|97915.8|97969.8|97928.9|97945.3|97909.1|70
1650986100000|2022-04-26 15:15:00|97965.7|97915.7|97961.1|97936.1|97969.1|97936.2|97947.2|97912.3|69
1650986110000|2022-04-26 15:15:10|97960.9|97935.9|97936.4|97911.4|97973.9|97940.7|97936.4|97911.4|70
1650986120000|2022-04-26 15:15:20|97936.9|97911.9|97972.5|97922.5|97981.5|97931.5|97933.1|97899.2|65
1650986130000|2022-04-26 15:15:30|97972.4|97922.4|97966.2|97916.2|97985.9|97935.9|97939.2|97900.5|63
1650986140000|2022-04-26 15:15:40|97966.1|97916.1|97985.6|97935.6|97985.9|97935.9|97966.1|97916.1|64
1650986150000|2022-04-26 15:15:50|97984.9|97934.9|97985.9|97935.9|97994.4|97944.4|97983.8|97933.8|65
1650986160000|2022-04-26 15:16:00|97986.1|97936.1|98005.1|97955.1|98006.6|97956.9|97981.2|97932.8|58
1650986170000|2022-04-26 15:16:10|98005.7|97955.7|98006.7|97956.7|98010.6|97960.6|98004.4|97954.4|58
1650986180000|2022-04-26 15:16:20|98005.4|97955.4|97945.7|97895.7|98006.5|97958.8|97943.7|97893.7|57
1650986190000|2022-04-26 15:16:30|97944.2|97894.2|97932.4|97882.4|97948.1|97898.1|97932.4|97882.4|41
1650986200000|2022-04-26 15:16:40|97931.8|97881.8|97933.2|97883.2|97936.8|97886.8|97896.4|97871.4|69
1650986210000|2022-04-26 15:16:50|97932.1|97882.1|97929.7|97879.7|97934.2|97884.2|97928.2|97878.2|58
1650986220000|2022-04-26 15:17:00|97930.4|97880.4|97936.9|97886.9|97937.8|97887.8|97927.5|97877.5|63
1650986230000|2022-04-26 15:17:10|97933.7|97883.7|97923.1|97873.1|97939.4|97889.4|97921|97871|65
1650986240000|2022-04-26 15:17:20|97923.5|97873.5|97925.7|97875.7|97927.9|97877.9|97922.1|97872.1|62
1650986250000|2022-04-26 15:17:30|97925.4|97875.4|97928.7|97878.7|97929.2|97879.2|97922.1|97872.1|54
1650986260000|2022-04-26 15:17:40|97929.9|97879.9|97940.5|97890.5|97942.5|97892.5|97929.9|97879.9|66
1650986270000|2022-04-26 15:17:50|97940.8|97890.8|97944|97894|97953.2|97903.2|97938.2|97888.2|66
1650986280000|2022-04-26 15:18:00|97944.2|97894.2|97935.5|97885.5|97944.4|97894.4|97934.8|97884.8|59
1650986290000|2022-04-26 15:18:10|97934.1|97884.1|97930.8|97905.8|97937.8|97905.8|97920.6|97881.8|65
1650986300000|2022-04-26 15:18:20|97930.6|97905.6|97945.2|97895.2|97945.6|97908.4|97930.5|97892.6|58
1650986310000|2022-04-26 15:18:30|97945.3|97895.3|97949.2|97899.2|97951.3|97909.5|97926.2|97891.4|60
1650986320000|2022-04-26 15:18:40|97951.1|97901.1|97939.8|97914.8|97955.4|97915|97938.9|97901|53
1650986330000|2022-04-26 15:18:50|97939.6|97914.6|97947.8|97897.8|97958.1|97919|97935.6|97897.8|56
1650986340000|2022-04-26 15:19:00|97947.1|97897.1|97949.1|97899.1|97951.6|97912.9|97929.8|97895.2|56
1650986350000|2022-04-26 15:19:10|97950.2|97900.2|97943.8|97918.8|97952.2|97918.9|97936.5|97898.8|47
1650986360000|2022-04-26 15:19:20|97944.1|97919.1|97951|97901|97951|97921.6|97937.1|97899|45
1650986370000|2022-04-26 15:19:30|97950.4|97900.4|97957.7|97907.7|97959.2|97921.1|97937.6|97897.4|67
1650986380000|2022-04-26 15:19:40|97958|97908|97966|97916|97967.6|97930.2|97953.4|97907.9|59
1650986390000|2022-04-26 15:19:50|97967.7|97917.7|97980.2|97930.2|97989.8|97951.8|97961|97917.7|66
1650986400000|2022-04-26 15:20:00|97982.4|97932.4|97971.5|97921.5|97982.7|97944.5|97959.5|97921.3|70
1650986410000|2022-04-26 15:20:10|97971.4|97921.4|97963.1|97913.1|97971.4|97921.4|97961.9|97911.9|56
1650986420000|2022-04-26 15:20:20|97963.2|97913.2|97952.3|97927.3|97964.3|97928.5|97951|97911.3|54
1650986430000|2022-04-26 15:20:30|97952.6|97927.6|97947.2|97922.2|97972.3|97933|97945.1|97920.1|65
1650986440000|2022-04-26 15:20:40|97947.1|97922.1|97968.1|97918.1|97968.8|97935.6|97946.4|97917.4|49
1650986450000|2022-04-26 15:20:50|97968.2|97918.2|97954.4|97904.4|97968.2|97924.7|97942.7|97904.4|53
1650986460000|2022-04-26 15:21:00|97954.2|97904.2|97945.1|97920.1|97957.7|97920.2|97943.4|97903.7|52
1650986470000|2022-04-26 15:21:10|97944.9|97919.9|97953.1|97928.1|97964.1|97930.8|97943.4|97912.2|56
1650986480000|2022-04-26 15:21:20|97953.2|97928.2|97954.2|97929.2|97959.9|97931.7|97947|97908.9|56
1650986490000|2022-04-26 15:21:30|97953.8|97928.8|97976.6|97926.6|97977.3|97929.1|97953.6|97915.5|73
1650986500000|2022-04-26 15:21:40|97976.4|97926.4|97975.8|97925.8|97980.2|97930.2|97969.9|97919.9|59
1650986510000|2022-04-26 15:21:50|97976.9|97926.9|97967.3|97917.3|98004.9|97957.4|97957.9|97916.7|74
1650986520000|2022-04-26 15:22:00|97967.7|97917.7|97964.3|97914.3|97973.3|97935.8|97954.6|97906.5|66
1650986530000|2022-04-26 15:22:10|97962.8|97912.8|97938.1|97913.1|97964.2|97925.4|97937.2|97909.6|67
1650986540000|2022-04-26 15:22:20|97938.2|97913.2|97938.3|97888.3|97949.6|97919.1|97936.6|97887.6|65
1650986550000|2022-04-26 15:22:30|97938.5|97888.5|97935.7|97885.7|97940|97904.4|97919.8|97885.3|62
1650986560000|2022-04-26 15:22:40|97936.9|97886.9|97940.3|97890.3|97940.3|97904.4|97923.7|97886.9|45
1650986570000|2022-04-26 15:22:50|97938.5|97888.5|97933.6|97883.6|97939.4|97899.7|97919.1|97876.9|69
1650986580000|2022-04-26 15:23:00|97933.5|97883.5|97924|97899|97936.3|97899.3|97918.4|97881.3|51
1650986590000|2022-04-26 15:23:10|97923.3|97898.3|97932.9|97907.9|97933|97908|97921.9|97896.9|58
1650986600000|2022-04-26 15:23:20|97933.2|97908.2|97936.1|97911.1|97946.4|97914.2|97931.5|97894.8|66
1650986610000|2022-04-26 15:23:30|97936.3|97911.3|97937.4|97912.4|97937.4|97912.4|97932.5|97907.5|41
1650986620000|2022-04-26 15:23:40|97937.7|97912.7|97945.1|97920.1|97946.5|97921.5|97935.1|97910.1|40
1650986630000|2022-04-26 15:23:50|97945.4|97920.4|97922.5|97897.5|97949.5|97921.3|97922.5|97897.5|65
1650986640000|2022-04-26 15:24:00|97922.2|97897.2|97930.8|97905.8|97948.4|97908.5|97920.6|97894.3|63
1650986650000|2022-04-26 15:24:10|97931.1|97906.1|97955.2|97930.2|97965.4|97930.2|97931.1|97895.8|68
1650986660000|2022-04-26 15:24:20|97954.9|97929.9|97943.8|97918.8|97958.9|97931.5|97943.7|97905.4|61
1650986670000|2022-04-26 15:24:30|97943.9|97918.9|97944|97919|97944.7|97919.7|97941.6|97916.6|44
1650986680000|2022-04-26 15:24:40|97943.9|97918.9|97952.9|97927.9|97961.2|97936.2|97943.9|97918.9|55
1650986690000|2022-04-26 15:24:50|97952.5|97927.5|97945.7|97920.7|97953.4|97928.4|97942.5|97917.5|57
1650986700000|2022-04-26 15:25:00|97946|97921|97941|97916|97959.8|97921.2|97929.2|97897.3|65
1650986710000|2022-04-26 15:25:10|97941.3|97916.3|97932.5|97907.5|97941.3|97916.3|97927.1|97902.1|64
1650986720000|2022-04-26 15:25:20|97931.5|97906.5|97928.7|97903.7|97940.9|97907.6|97924.9|97886.5|56
1650986730000|2022-04-26 15:25:30|97928.4|97903.4|97924.1|97899.1|97928.5|97903.5|97922.4|97897.4|48
1650986740000|2022-04-26 15:25:40|97924.6|97899.6|97922.5|97897.5|97924.6|97899.6|97922.5|97897.5|38
1650986750000|2022-04-26 15:25:50|97922.6|97897.6|97924.8|97899.8|97924.8|97899.8|97922.5|97897.5|34
1650986760000|2022-04-26 15:26:00|97924.4|97899.4|97953.5|97903.5|97953.5|97906.8|97923.9|97890.3|55
1650986770000|2022-04-26 15:26:10|97953.2|97903.2|97945.5|97895.5|97953.2|97917.9|97933.7|97894.8|59
1650986780000|2022-04-26 15:26:20|97945.6|97895.6|97946.6|97896.6|97952.7|97918.7|97938|97894|64
1650986790000|2022-04-26 15:26:30|97946.2|97896.2|97937.7|97912.7|97946.2|97912.7|97926.4|97894.6|67
1650986800000|2022-04-26 15:26:40|97937.5|97912.5|97961.8|97936.8|97977|97937|97937.1|97904.2|64
1650986810000|2022-04-26 15:26:50|97962.9|97937.9|97992.5|97942.5|97998.7|97948.7|97958.4|97933.4|65
1650986820000|2022-04-26 15:27:00|97981|97956|97972.6|97947.6|97981.8|97956.8|97971.7|97946.7|64
1650986830000|2022-04-26 15:27:10|97971.9|97946.9|97977.5|97927.5|97977.6|97947.4|97964.6|97925.4|40
1650986840000|2022-04-26 15:27:20|97977.4|97927.4|97968.7|97918.7|97978.6|97944.5|97955.1|97918.7|46
1650986850000|2022-04-26 15:27:30|97968.8|97918.8|97961.8|97936.8|97972.1|97936.8|97960.7|97918.2|41
1650986860000|2022-04-26 15:27:40|97961.6|97936.6|97963.4|97938.4|97977.6|97942.1|97961|97925.7|44
1650986870000|2022-04-26 15:27:50|97962.9|97937.9|97960.6|97935.6|97969.9|97937.9|97956|97917|55
1650986880000|2022-04-26 15:28:00|97959.8|97934.8|97966.7|97941.7|97982.1|97945.2|97959.8|97922.6|57
1650986890000|2022-04-26 15:28:10|97966.1|97941.1|97960.4|97910.4|97967.2|97942.2|97948.3|97910.4|66
1650986900000|2022-04-26 15:28:20|97960.2|97910.2|97957.9|97932.9|97970.6|97933.5|97951.9|97910.2|57
1650986910000|2022-04-26 15:28:30|97957.8|97932.8|97955.2|97930.2|97957.8|97932.8|97950.4|97925.4|53
1650986920000|2022-04-26 15:28:40|97955.3|97930.3|97939.9|97914.9|97956.1|97931.1|97936.5|97911.5|61
1650986930000|2022-04-26 15:28:50|97939.7|97914.7|97946.7|97921.7|97948.4|97923.4|97939.7|97914.7|50
1650986940000|2022-04-26 15:29:00|97946.6|97921.6|97946.3|97921.3|97960.8|97922.2|97941.1|97908|64
1650986950000|2022-04-26 15:29:10|97947.9|97922.9|97944.1|97919.1|97951.6|97926.6|97941.9|97916.9|63
1650986960000|2022-04-26 15:29:20|97945.7|97920.7|97961|97936|97961|97936|97944.8|97905.6|70
1650986970000|2022-04-26 15:29:30|97960.5|97935.5|97983|97933|97986.5|97948|97959.9|97928.9|72
1650986980000|2022-04-26 15:29:40|97983.4|97933.4|97978.4|97928.4|97987.7|97937.7|97974.7|97924.7|70
1650986990000|2022-04-26 15:29:50|97978.6|97928.6|97986.5|97936.5|97995.6|97964.6|97977.9|97927.9|74
1650987000000|2022-04-26 15:30:00|97986.1|97936.1|98000.4|97950.4|98003.3|97953.3|97982|97932|66
1650987010000|2022-04-26 15:30:10|98000|97950|98006|97956|98006.6|97956.6|97998.7|97948.7|64
1650987020000|2022-04-26 15:30:20|98008|97958|98002|97952|98010.3|97960.3|98002|97952|52
1650987030000|2022-04-26 15:30:30|98002.1|97952.1|98002.3|97952.3|98004.4|97954.4|98001.8|97951.8|39
1650987040000|2022-04-26 15:30:40|98002.5|97952.5|98019|97969|98026.7|97976.7|98002.2|97952.2|70
1650987050000|2022-04-26 15:30:50|98018.8|97968.8|98019.9|97969.9|98028.4|97978.4|98018.4|97968.4|66
1650987060000|2022-04-26 15:31:00|98017.8|97967.8|98022.7|97972.7|98025.4|97975.4|98016.1|97966.1|72
1650987070000|2022-04-26 15:31:10|98023.1|97973.1|98014.1|97964.1|98028.5|97981.1|98004.9|97962.6|61
1650987080000|2022-04-26 15:31:20|98013.8|97963.8|98012|97962|98018.3|97968.3|98008.7|97958.7|61
1650987090000|2022-04-26 15:31:30|98012.2|97962.2|98015.5|97965.5|98017.3|97967.3|98010.4|97960.4|55
1650987100000|2022-04-26 15:31:40|98015.1|97965.1|98005.2|97955.2|98015.6|97975|97987.2|97951|64
1650987110000|2022-04-26 15:31:50|98005.1|97955.1|98002.6|97952.6|98009.5|97966|97989|97947.4|70
1650987120000|2022-04-26 15:32:00|98002.9|97952.9|98000.5|97950.5|98006.9|97956.9|97995.4|97945.4|66
1650987130000|2022-04-26 15:32:10|97999.5|97949.5|97994.1|97944.1|98004.9|97967.5|97992.5|97942.9|53
1650987140000|2022-04-26 15:32:20|97994.9|97944.9|98000.6|97950.6|98003.2|97953.2|97994.9|97944.9|65
1650987150000|2022-04-26 15:32:30|98000.8|97950.8|98000.5|97950.5|98010.7|97960.7|97998|97948|63
1650987160000|2022-04-26 15:32:40|98001|97951|97995.7|97945.7|98002.4|97952.4|97994.1|97944.1|71
1650987170000|2022-04-26 15:32:50|97995.3|97945.3|97991.7|97941.7|97998.2|97948.2|97989.6|97939.6|63
1650987180000|2022-04-26 15:33:00|97992.6|97942.6|97975.6|97950.6|97992.6|97950.8|97973.7|97933.4|65
1650987190000|2022-04-26 15:33:10|97975.5|97950.5|97992.7|97942.7|97992.9|97951.7|97969.9|97940.4|58
1650987200000|2022-04-26 15:33:20|97993.7|97943.7|97993|97943|97994.1|97952.1|97971.9|97938.9|58
1650987210000|2022-04-26 15:33:30|97994.3|97944.3|97997.5|97947.5|97998|97957|97981.9|97940|55
1650987220000|2022-04-26 15:33:40|97996.9|97946.9|97977.7|97952.7|97998.6|97955.2|97976.4|97939.1|67
1650987230000|2022-04-26 15:33:50|97977.9|97952.9|97975.1|97950.1|97980.5|97955.5|97974.7|97949.7|55
1650987240000|2022-04-26 15:34:00|97975.4|97950.4|97975.5|97950.5|97981.3|97956.3|97973.8|97948.8|64
1650987250000|2022-04-26 15:34:10|97975.3|97950.3|97992|97942|97992.5|97952.8|97973.9|97935.1|74
1650987260000|2022-04-26 15:34:20|97991.9|97941.9|97979.9|97954.9|97992.1|97959.8|97978.1|97940.7|60
1650987270000|2022-04-26 15:34:30|97980.3|97955.3|97987.9|97962.9|97988.8|97963.8|97979.4|97954.4|68
1650987280000|2022-04-26 15:34:40|97984.5|97959.5|97991.6|97966.6|97994|97969|97984.5|97959.5|66
1650987290000|2022-04-26 15:34:50|97992.3|97967.3|98008.1|97983.1|98020.6|97983.3|97992.3|97965.2|65
1650987300000|2022-04-26 15:35:00|98007.9|97982.9|98021.5|97971.5|98021.5|97986.1|98002|97970.3|66
1650987310000|2022-04-26 15:35:10|98021.3|97971.3|98018.7|97968.7|98024.8|97981.3|98005.6|97959.4|72
1650987320000|2022-04-26 15:35:20|98018.6|97968.6|98027.9|97977.9|98027.9|97988.2|98013.2|97967.2|69
1650987330000|2022-04-26 15:35:30|98027|97977|98032.1|97982.1|98032.4|97982.4|98025.6|97975.6|65
1650987340000|2022-04-26 15:35:40|98033.9|97983.9|98050.1|98000.1|98054|98004|98033.9|97983.9|68
1650987350000|2022-04-26 15:35:50|98046.1|97996.1|98050.3|98000.3|98052.3|98002.3|98045.2|97995.2|58
1650987360000|2022-04-26 15:36:00|98050.5|98000.5|98039.9|97989.9|98051.7|98001.7|98039.9|97989.9|64
1650987370000|2022-04-26 15:36:10|98040.3|97990.3|98053.5|98003.5|98055.7|98005.7|98037.7|97987.7|64
1650987380000|2022-04-26 15:36:20|98054.3|98004.3|98056|98006|98059.1|98009.1|98053.6|98003.6|54
1650987390000|2022-04-26 15:36:30|98057.3|98007.3|98060.2|98010.2|98065.7|98015.7|98052.9|98002.9|68
1650987400000|2022-04-26 15:36:40|98060.9|98010.9|98056.9|98006.9|98061.5|98011.5|98056.3|98006.3|63
1650987410000|2022-04-26 15:36:50|98057.1|98007.1|98058.5|98008.5|98060.6|98010.6|98054.4|98004.4|62
1650987420000|2022-04-26 15:37:00|98059.1|98009.1|98058.6|98008.6|98061.4|98011.4|98057.5|98007.5|60
1650987430000|2022-04-26 15:37:10|98058.9|98008.9|98055.9|98005.9|98059.8|98009.8|98051.9|98001.9|54
1650987440000|2022-04-26 15:37:20|98058.1|98008.1|98053.1|98003.1|98058.1|98008.1|98051.7|98001.7|52
1650987450000|2022-04-26 15:37:30|98053.8|98003.8|98053.1|98003.1|98054.4|98004.4|98052.4|98002.4|39
1650987460000|2022-04-26 15:37:40|98052.7|98002.7|98053.3|98003.3|98053.6|98003.6|98049.5|97999.5|31
1650987470000|2022-04-26 15:37:50|98053.8|98003.8|98052.5|98002.5|98054.8|98004.8|98051.4|98001.4|42
1650987480000|2022-04-26 15:38:00|98052.1|98002.1|98042.9|97992.9|98053|98003|98042.4|97992.4|61
1650987490000|2022-04-26 15:38:10|98043.2|97993.2|98041.3|97991.3|98043.9|98009.9|98033|97985|56
1650987500000|2022-04-26 15:38:20|98041|97991|98039.6|97989.6|98041.3|97991.3|98038.2|97988.2|45
1650987510000|2022-04-26 15:38:30|98039.4|97989.4|98037|97987|98041.9|98006.2|98028.2|97986.8|53
1650987520000|2022-04-26 15:38:40|98037.1|97987.1|98024.5|97974.5|98037.6|97987.6|98021.7|97971.7|64
1650987530000|2022-04-26 15:38:50|98024.6|97974.6|98028.5|97978.5|98029.6|97979.6|98021.5|97971.5|70
1650987540000|2022-04-26 15:39:00|98028.9|97978.9|98030.9|97980.9|98034.5|97984.5|98025.6|97975.6|53
1650987550000|2022-04-26 15:39:10|98031.5|97981.5|98027.6|97977.6|98031.9|97981.9|98027.6|97977.6|57
1650987560000|2022-04-26 15:39:20|98027.9|97977.9|98030.1|97980.1|98035.6|97985.6|98024|97974|69
1650987570000|2022-04-26 15:39:30|98029.8|97979.8|98031.9|97981.9|98033|97983|98023.7|97973.7|60
1650987580000|2022-04-26 15:39:40|98032.2|97982.2|98036.6|97986.6|98041.3|97991.3|98028.6|97978.6|55
1650987590000|2022-04-26 15:39:50|98036.5|97986.5|98038.1|97988.1|98038.1|97988.1|98026.8|97976.8|60
1650987600000|2022-04-26 15:40:00|98038.2|97988.2|98040.1|97990.1|98042.9|97992.9|98035.9|97985.9|60
1650987610000|2022-04-26 15:40:10|98041.7|97991.7|98045.4|97995.4|98048.3|97998.3|98040.6|97990.6|57
1650987620000|2022-04-26 15:40:20|98045.6|97995.6|98044|97994|98047.1|97997.1|98043.5|97993.5|50
1650987630000|2022-04-26 15:40:30|98044.6|97994.6|98050.2|98000.2|98051.2|98001.2|98042.8|97992.8|53
1650987640000|2022-04-26 15:40:40|98049.6|97999.6|98044.9|97994.9|98053.3|98003.3|98042.9|97992.9|67
1650987650000|2022-04-26 15:40:50|98044|97994|98060|98010|98060|98010|98044|97994|60
1650987660000|2022-04-26 15:41:00|98058.9|98008.9|98053.2|98003.2|98059.3|98009.3|98052.3|98002.3|57
1650987670000|2022-04-26 15:41:10|98053.1|98003.1|98046.8|97996.8|98056.5|98006.5|98045.8|97995.8|51
1650987680000|2022-04-26 15:41:20|98046.7|97996.7|98043.9|97993.9|98048.5|97998.5|98041.2|97991.2|56
1650987690000|2022-04-26 15:41:30|98044.2|97994.2|98042.9|97992.9|98045.4|98002.5|98026.6|97987.5|43
1650987700000|2022-04-26 15:41:40|98045.7|97995.7|98034.8|98009.8|98052.4|98012.5|98032.9|97995.7|58
1650987710000|2022-04-26 15:41:50|98034.6|98009.6|98047.6|97997.6|98048.3|98011.1|98032.6|97997.6|34
1650987720000|2022-04-26 15:42:00|98048.1|97998.1|98034|98009|98048.3|98009.6|98032.3|97996.4|32
1650987730000|2022-04-26 15:42:10|98034.2|98009.2|98047.3|97997.3|98048|98010.1|98033.7|97997|29
1650987740000|2022-04-26 15:42:20|98047.6|97997.6|98030.5|98005.5|98047.9|98008.2|98030.5|97996.6|20
1650987750000|2022-04-26 15:42:30|98030.4|98005.4|98021.7|97971.7|98034|98009|98009.2|97966.9|71
1650987760000|2022-04-26 15:42:40|98021.1|97971.1|98009.9|97959.9|98022.9|97972.9|98009.1|97959.1|55
1650987770000|2022-04-26 15:42:50|98010.2|97960.2|98000.1|97950.1|98010.8|97960.8|97999.9|97949.9|54
1650987780000|2022-04-26 15:43:00|97999.9|97949.9|98013.3|97963.3|98015.7|97972.6|97997.6|97949.3|59
1650987790000|2022-04-26 15:43:10|98012.9|97962.9|98005.3|97955.3|98013.6|97963.6|98004.6|97954.6|58
1650987800000|2022-04-26 15:43:20|98005|97955|98003.2|97953.2|98005.8|97955.8|98000.6|97950.6|51
1650987810000|2022-04-26 15:43:30|98004.2|97954.2|98003.4|97953.4|98004.3|97954.3|98002.1|97952.1|30
1650987820000|2022-04-26 15:43:40|98003.5|97953.5|98001.7|97951.7|98003.7|97964.4|97985.7|97947.4|49
1650987830000|2022-04-26 15:43:50|98001.8|97951.8|97995.6|97945.6|98002.3|97952.3|97992.6|97942.6|56
1650987840000|2022-04-26 15:44:00|97995.7|97945.7|97998.2|97948.2|98000|97950|97995|97945|60
1650987850000|2022-04-26 15:44:10|97997.6|97947.6|98008.8|97983.8|98008.8|97983.8|97979.7|97943.8|69
1650987860000|2022-04-26 15:44:20|98003.4|97978.4|97999.6|97949.6|98009|97978.4|97997.8|97947.8|55
1650987870000|2022-04-26 15:44:30|97999.7|97949.7|97996.6|97946.6|97999.8|97949.8|97993.9|97943.9|59
1650987880000|2022-04-26 15:44:40|97997|97947|97984.6|97959.6|98002.8|97964.9|97983.4|97946.2|52
1650987890000|2022-04-26 15:44:50|97985.1|97960.1|97986.7|97961.7|97986.7|97961.7|97984.3|97959.3|40
1650987900000|2022-04-26 15:45:00|97987.2|97962.2|97989.7|97964.7|97990.1|97965.1|97985.7|97960.7|43
1650987910000|2022-04-26 15:45:10|97989.4|97964.4|97986|97961|97993.8|97968.8|97985.8|97960.8|55
1650987920000|2022-04-26 15:45:20|97985.4|97960.4|97999.6|97949.6|97999.9|97960.8|97984.4|97944|57
1650987930000|2022-04-26 15:45:30|97999.9|97949.9|98006.3|97956.3|98008.9|97972|97987.4|97946|62
1650987940000|2022-04-26 15:45:40|98006.2|97956.2|98009|97959|98009.6|97959.6|98005|97955|58
1650987950000|2022-04-26 15:45:50|98008.8|97958.8|98018|97968|98018.8|97982.9|98002.9|97957.9|64
1650987960000|2022-04-26 15:46:00|98018.1|97968.1|98005.1|97980.1|98019.5|97981.6|98001.1|97964.4|65
1650987970000|2022-04-26 15:46:10|98004.8|97979.8|98021.9|97971.9|98022.5|97985.4|98004.6|97971.9|65
1650987980000|2022-04-26 15:46:20|98022.4|97972.4|98024.5|97974.5|98026|97976|98019.7|97969.7|65
1650987990000|2022-04-26 15:46:30|98024.6|97974.6|98012.6|97962.6|98025.3|97975.3|98009.6|97959.6|60
1650988000000|2022-04-26 15:46:40|98012.3|97962.3|98013.9|97963.9|98013.9|97974.6|97998.4|97957.7|61
1650988010000|2022-04-26 15:46:50|98013.7|97963.7|98013|97963|98014.9|97978.6|97993.6|97954.8|63
1650988020000|2022-04-26 15:47:00|98012.5|97962.5|97991.4|97966.4|98012.5|97971|97990.6|97957|60
1650988030000|2022-04-26 15:47:10|97992.3|97967.3|98002|97977|98003.6|97978.6|97992.3|97967.3|55
1650988040000|2022-04-26 15:47:20|98001.8|97976.8|97992.4|97967.4|98009.7|97976.8|97989.8|97959|53
1650988050000|2022-04-26 15:47:30|97992.3|97967.3|97989.8|97964.8|97994|97969|97989.6|97964.6|53
1650988060000|2022-04-26 15:47:40|97989.9|97964.9|97985.9|97960.9|98004.1|97965.9|97984.4|97953.2|36
1650988070000|2022-04-26 15:47:50|97985.7|97960.7|97996.2|97971.2|97996.2|97971.2|97985.7|97960.7|48
1650988080000|2022-04-26 15:48:00|97996.7|97971.7|97995.6|97970.6|97997.3|97972.3|97993|97968|59
1650988090000|2022-04-26 15:48:10|97995.5|97970.5|97990.6|97965.6|97997|97972|97989.6|97964.6|50
1650988100000|2022-04-26 15:48:20|97990.2|97965.2|97989.3|97964.3|97993.1|97968.1|97988.1|97963.1|46
1650988110000|2022-04-26 15:48:30|97989.5|97964.5|97992.3|97967.3|97997|97972|97989.5|97964.5|44
1650988120000|2022-04-26 15:48:40|97992.1|97967.1|98001|97976|98001.6|97976.6|97992.1|97967.1|53
1650988130000|2022-04-26 15:48:50|98001.7|97976.7|98009.1|97984.1|98015.9|97990.9|97998.7|97973.7|67
1650988140000|2022-04-26 15:49:00|98009.7|97984.7|98054.6|98004.6|98054.6|98014.5|98009.7|97984.7|75
1650988150000|2022-04-26 15:49:10|98055.1|98005.1|98049.8|97999.8|98056.3|98006.3|98047.1|97997.1|75
1650988160000|2022-04-26 15:49:20|98051.7|98001.7|98049.8|97999.8|98058.7|98008.7|98048.5|97998.5|64
1650988170000|2022-04-26 15:49:30|98050.9|98000.9|98055.7|98005.7|98062|98024.5|98042.8|98000.9|70
1650988180000|2022-04-26 15:49:40|98056.9|98006.9|98054.5|98004.5|98057.3|98014.3|98039.3|97999|70
1650988190000|2022-04-26 15:49:50|98054.9|98004.9|98059.3|98009.3|98059.3|98009.3|98050.3|98000.3|58
1650988200000|2022-04-26 15:50:00|98059.8|98009.8|98047.2|97997.2|98061.8|98011.8|98046.2|97996.2|71
1650988210000|2022-04-26 15:50:10|98046.4|97996.4|98054.9|98004.9|98055.6|98012.4|98036|97996.2|53
1650988220000|2022-04-26 15:50:20|98055|98005|98055.5|98005.5|98056.4|98010.4|98035.4|97997.6|58
1650988230000|2022-04-26 15:50:30|98055.1|98005.1|98056.5|98006.5|98059.3|98009.3|98053.8|98003.8|67
1650988240000|2022-04-26 15:50:40|98056.7|98006.7|98038.6|98013.6|98056.7|98016.7|98036.5|98001.7|64
1650988250000|2022-04-26 15:50:50|98038.7|98013.7|98034.2|98009.2|98053.2|98021.8|98028.4|97991.8|71
1650988260000|2022-04-26 15:51:00|98033.5|98008.5|98037.6|98012.6|98038.7|98013.7|98033.5|98008.5|66
1650988270000|2022-04-26 15:51:10|98035.4|98010.4|98037.9|97987.9|98041.6|98014.6|98026.7|97985.1|74
1650988280000|2022-04-26 15:51:20|98025.1|98000.1|98025.5|98000.5|98037.2|98004.5|98023.6|97985.5|58
1650988290000|2022-04-26 15:51:30|98025.3|98000.3|98011|97986|98026.9|98001.9|98008.3|97983.3|64
1650988300000|2022-04-26 15:51:40|98011.6|97986.6|98003.7|97978.7|98018.6|97987.2|98002.7|97964.7|63
1650988310000|2022-04-26 15:51:50|98003.2|97978.2|98010.1|97985.1|98010.1|97985.1|98001.4|97976.4|60
1650988320000|2022-04-26 15:52:00|98010.6|97985.6|98010.3|97985.3|98011.9|97986.9|97997.6|97972.6|67
1650988330000|2022-04-26 15:52:10|98010.4|97985.4|98021|97971|98025.8|97987.1|98010.1|97969.7|62
1650988340000|2022-04-26 15:52:20|98023.8|97973.8|98014.8|97964.8|98023.8|97985.1|98004.4|97962.9|57
1650988350000|2022-04-26 15:52:30|98013.8|97963.8|98003.3|97978.3|98019.3|97979.6|97999.6|97962.5|66
1650988360000|2022-04-26 15:52:40|98002.8|97977.8|98011.2|97986.2|98024.2|97986.2|97998.7|97959.9|65
1650988370000|2022-04-26 15:52:50|98013.1|97988.1|98027.3|97977.3|98033.3|97991.6|98011.8|97960|58
1650988380000|2022-04-26 15:53:00|98027.8|97977.8|98029.3|97979.3|98031.5|97993.5|98017.5|97974.7|55
1650988390000|2022-04-26 15:53:10|98029.2|97979.2|98019.5|97994.5|98031.6|97994.9|98015.3|97979|62
1650988400000|2022-04-26 15:53:20|98019.7|97994.7|98010.9|97985.9|98026.3|97994.7|98010.9|97972.7|50
1650988410000|2022-04-26 15:53:30|98011.1|97986.1|98009.3|97984.3|98016.7|97987.9|97997.9|97958.9|70
1650988420000|2022-04-26 15:53:40|98007.9|97982.9|98018.6|97968.6|98022.6|97985.4|98007.9|97966.9|50
1650988430000|2022-04-26 15:53:50|98017.5|97967.5|98002.4|97977.4|98019.4|97982.4|98000.4|97965.8|60
1650988440000|2022-04-26 15:54:00|98003.1|97978.1|98003.3|97978.3|98007.2|97982.2|98001.3|97976.3|63
1650988450000|2022-04-26 15:54:10|98003|97978|98018.7|97968.7|98023.1|97985.4|98003|97967.4|70
1650988460000|2022-04-26 15:54:20|98018.8|97968.8|98030.1|97980.1|98030.1|97986.8|98007.8|97967.6|60
1650988470000|2022-04-26 15:54:30|98030.8|97980.8|98010.1|97985.1|98031.7|97993.8|98008.8|97978.3|51
1650988480000|2022-04-26 15:54:40|98011.3|97986.3|98019.3|97969.3|98023.1|97992.3|98010|97968.6|58
1650988490000|2022-04-26 15:54:50|98019.4|97969.4|98019.3|97969.3|98023.2|97984.7|98007.6|97964.4|70
1650988500000|2022-04-26 15:55:00|98019.6|97969.6|98017.2|97967.2|98019.6|97969.6|98012.7|97962.7|65
1650988510000|2022-04-26 15:55:10|98017.5|97967.5|98022.6|97972.6|98028|97978|98015.7|97965.7|64
1650988520000|2022-04-26 15:55:20|98023.2|97973.2|98024.3|97974.3|98028.3|97982|97998.1|97970.6|66
1650988530000|2022-04-26 15:55:30|98024|97974|98030.8|97980.8|98031.3|97981.3|98024|97974|51
1650988540000|2022-04-26 15:55:40|98028.9|97978.9|98010.1|97985.1|98029|97988.8|98009.4|97974.7|61
1650988550000|2022-04-26 15:55:50|98010.4|97985.4|98009.2|97984.2|98028.5|97989.6|98009|97974.9|59
1650988560000|2022-04-26 15:56:00|98009.3|97984.3|98011.5|97961.5|98014.2|97984.3|97988.3|97952.6|70
1650988570000|2022-04-26 15:56:10|98011.6|97961.6|98006.5|97956.5|98013.8|97969.9|97994.2|97954.8|56
1650988580000|2022-04-26 15:56:20|98006.3|97956.3|97995.7|97970.7|98006.3|97971.8|97991.7|97956.1|65
1650988590000|2022-04-26 15:56:30|97996.4|97971.4|97999.7|97974.7|98003.7|97978.7|97995.5|97970.5|49
1650988600000|2022-04-26 15:56:40|97999.5|97974.5|97997.5|97972.5|98000.9|97975.9|97994.6|97969.6|49
1650988610000|2022-04-26 15:56:50|97999.1|97974.1|97997.8|97972.8|98000|97975|97996|97971|56
1650988620000|2022-04-26 15:57:00|97999|97974|98001.9|97976.9|98004.7|97979.7|97997.5|97972.5|54
1650988630000|2022-04-26 15:57:10|98001.5|97976.5|98005.4|97980.4|98018.1|97981.3|97999.3|97963.8|39
1650988640000|2022-04-26 15:57:20|98005|97980|98029.9|97979.9|98029.9|97985.9|98005|97970|52
1650988650000|2022-04-26 15:57:30|98028.4|97978.4|98027|97977|98029|97992.4|98014.5|97975.8|45
1650988660000|2022-04-26 15:57:40|98027.4|97977.4|98025.9|97975.9|98030.1|97992.7|98014.7|97975.3|56
1650988670000|2022-04-26 15:57:50|98026.5|97976.5|98016.2|97991.2|98028.5|97992.8|98002.4|97972.8|54
1650988680000|2022-04-26 15:58:00|98016.3|97991.3|98015.1|97990.1|98029.3|97993.3|98010.3|97971|61
1650988690000|2022-04-26 15:58:10|98014.9|97989.9|98022.4|97997.4|98036.7|97998.1|98012.5|97977.2|57
1650988700000|2022-04-26 15:58:20|98023.5|97998.5|98060.3|98010.3|98070.5|98020.5|98023.5|97987.3|72
1650988710000|2022-04-26 15:58:30|98060.4|98010.4|98060.5|98010.5|98064.4|98014.4|98060|98010|56
1650988720000|2022-04-26 15:58:40|98060.8|98010.8|98060.7|98010.7|98061.6|98011.6|98058.9|98008.9|35
1650988730000|2022-04-26 15:58:50|98060.8|98010.8|98083.5|98033.5|98083.5|98033.5|98060.8|98010.8|49
1650988740000|2022-04-26 15:59:00|98083.3|98033.3|98063|98013|98083.5|98033.5|98062.7|98012.7|67
1650988750000|2022-04-26 15:59:10|98063.2|98013.2|98059|98009|98064.3|98014.3|98055.9|98005.9|66
1650988760000|2022-04-26 15:59:20|98058.4|98008.4|98058.5|98008.5|98059.5|98009.5|98055.2|98005.2|49
1650988770000|2022-04-26 15:59:30|98058.4|98008.4|98045.4|97995.4|98059.7|98009.7|98043.2|97993.2|65
1650988780000|2022-04-26 15:59:40|98045.1|97995.1|98037.8|97987.8|98045.8|97995.8|98033.3|97983.3|54
1650988790000|2022-04-26 15:59:50|98036.7|97986.7|98045.9|97995.9|98045.9|97995.9|98035.7|97985.7|49
1650988800000|2022-04-26 16:00:00|98046.6|97996.6|98041|97991|98051.1|98001.1|98036|97986|68
1650988810000|2022-04-26 16:00:10|98040.3|97990.3|98037.7|97987.7|98048.2|97998.2|98034.7|97984.7|62
1650988820000|2022-04-26 16:00:20|98036.4|97986.4|98030.2|97980.2|98040.8|97990.8|98030.2|97980.2|66
1650988830000|2022-04-26 16:00:30|98033.9|97983.9|98021|97971|98035.3|97985.3|98017|97967|70
1650988840000|2022-04-26 16:00:40|98021.1|97971.1|98039.2|97989.2|98044.7|97994.7|98019.9|97969.9|64
1650988850000|2022-04-26 16:00:50|98039.4|97989.4|98033.3|97983.3|98041.3|97991.3|98030.7|97980.7|62
1650988860000|2022-04-26 16:01:00|98030.8|97980.8|98042.7|97992.7|98044.8|97994.8|98030.2|97980.2|55
1650988870000|2022-04-26 16:01:10|98043.6|97993.6|98033.8|97983.8|98045|97995|98032.1|97982.1|49
1650988880000|2022-04-26 16:01:20|98028.6|97978.6|98023.1|97973.1|98028.7|97978.7|98020.7|97970.7|55
1650988890000|2022-04-26 16:01:30|98023.2|97973.2|98018.5|97968.5|98024.6|97974.6|98017.7|97967.7|47
1650988900000|2022-04-26 16:01:40|98019|97969|98022.5|97972.5|98025.3|97983.1|98007.7|97967.8|50
1650988910000|2022-04-26 16:01:50|98022.7|97972.7|98030.5|97980.5|98032.4|97991.3|98010.6|97971.7|53
1650988920000|2022-04-26 16:02:00|98031.5|97981.5|98030|97980|98031.7|97990.4|98015|97977.7|34
1650988930000|2022-04-26 16:02:10|98030.1|97980.1|98017.6|97992.6|98030.9|97994.1|98017.4|97980.1|27
1650988940000|2022-04-26 16:02:20|98018|97993|98036.9|97986.9|98054.2|98004.2|98017.5|97968.3|64
1650988950000|2022-04-26 16:02:30|98038.1|97988.1|98033.7|97983.7|98051.3|98015.3|98033.3|97983.3|73
1650988960000|2022-04-26 16:02:40|98031.9|97981.9|98026|97976|98035.4|97985.4|98024.4|97974.4|62
1650988970000|2022-04-26 16:02:50|98026.2|97976.2|98017.1|97967.1|98028.7|97978.7|98017.1|97967.1|60
1650988980000|2022-04-26 16:03:00|98018.4|97968.4|98025.9|97975.9|98030.9|97980.9|98017.5|97967.5|69
1650988990000|2022-04-26 16:03:10|98025.7|97975.7|98023.6|97973.6|98026.4|97976.4|98023|97973|55
1650989000000|2022-04-26 16:03:20|98023.9|97973.9|98015.9|97965.9|98023.9|97973.9|98015.1|97965.1|49
1650989010000|2022-04-26 16:03:30|98016.6|97966.6|98016.8|97966.8|98020.6|97970.6|98015.1|97965.1|44
1650989020000|2022-04-26 16:03:40|98016.9|97966.9|98007.7|97957.7|98018.3|97968.3|98004.9|97954.9|44
1650989030000|2022-04-26 16:03:50|98007.2|97957.2|98001.9|97951.9|98010.2|97960.2|98001.9|97951.9|59
1650989040000|2022-04-26 16:04:00|98003.9|97953.9|98004.5|97954.5|98005.4|97955.4|98002.1|97952.1|47
1650989050000|2022-04-26 16:04:10|98004.4|97954.4|98006.3|97956.3|98012.2|97962.2|98004.2|97954.2|57
1650989060000|2022-04-26 16:04:20|98009.3|97959.3|98006.5|97956.5|98010.8|97960.8|98006.5|97956.5|48
1650989070000|2022-04-26 16:04:30|98005.9|97955.9|98007|97957|98008.7|97958.7|98005|97955|41
1650989080000|2022-04-26 16:04:40|98006.7|97956.7|98015.6|97965.6|98016.6|97966.6|98006.3|97956.3|48
1650989090000|2022-04-26 16:04:50|98015.1|97965.1|98015.3|97965.3|98016.2|97966.2|98014|97964|40
1650989100000|2022-04-26 16:05:00|98014.2|97964.2|98011.4|97961.4|98014.3|97964.3|98009.6|97959.6|52
1650989110000|2022-04-26 16:05:10|98011.5|97961.5|98010.6|97960.6|98012.3|97962.3|98006.9|97956.9|50
1650989120000|2022-04-26 16:05:20|98010.9|97960.9|98014.2|97964.2|98015.6|97965.6|98010.5|97960.5|43
1650989130000|2022-04-26 16:05:30|98014.7|97964.7|98015.2|97965.2|98015.4|97965.4|98013.7|97963.7|31
1650989140000|2022-04-26 16:05:40|98015.3|97965.3|98022.2|97972.2|98022.6|97972.6|98015.1|97965.1|47
1650989150000|2022-04-26 16:05:50|98021.5|97971.5|98023.9|97973.9|98023.9|97973.9|98018|97968|51
1650989160000|2022-04-26 16:06:00|98024.1|97974.1|98021.9|97971.9|98024.9|97974.9|98019.8|97969.8|60
1650989170000|2022-04-26 16:06:10|98022.1|97972.1|98020.8|97970.8|98022.1|97972.1|98017.5|97967.5|44
1650989180000|2022-04-26 16:06:20|98020.7|97970.7|98021.6|97971.6|98022.3|97972.3|98020.4|97970.4|34
1650989190000|2022-04-26 16:06:30|98021.9|97971.9|98035|97985|98035.1|97985.1|98021.1|97971.1|45
1650989200000|2022-04-26 16:06:40|98033.5|97983.5|98035.6|97985.6|98037.9|97987.9|98032.3|97982.3|53
1650989210000|2022-04-26 16:06:50|98035.4|97985.4|98033.9|97983.9|98036.3|97986.3|98031.5|97981.5|57
1650989220000|2022-04-26 16:07:00|98033.8|97983.8|98036.8|97986.8|98037.8|97987.8|98031.6|97981.6|43
1650989230000|2022-04-26 16:07:10|98038.1|97988.1|98031.5|97981.5|98038.1|97988.1|98030.1|97980.1|57
1650989240000|2022-04-26 16:07:20|98031.9|97981.9|98031.8|97981.8|98032.5|97982.5|98030|97980|38
1650989250000|2022-04-26 16:07:30|98031.4|97981.4|98048.5|97998.5|98048.5|97998.5|98031|97981|56
1650989260000|2022-04-26 16:07:40|98046.9|97996.9|98051.5|98001.5|98055.2|98005.2|98046.6|97996.6|62
1650989270000|2022-04-26 16:07:50|98052.1|98002.1|98045.2|97995.2|98052.9|98002.9|98045|97995|56
1650989280000|2022-04-26 16:08:00|98044.3|97994.3|98032.1|97982.1|98044.6|97994.6|98029.7|97979.7|61
1650989290000|2022-04-26 16:08:10|98032.2|97982.2|98032.5|97982.5|98032.9|97982.9|98030.9|97980.9|28
1650989300000|2022-04-26 16:08:20|98032.7|97982.7|98040.1|97990.1|98040.6|97990.6|98031.1|97981.1|47
1650989310000|2022-04-26 16:08:30|98040|97990|98048.9|97998.9|98050|98000|98039.7|97989.7|61
1650989320000|2022-04-26 16:08:40|98049.6|97999.6|98049.8|97999.8|98053.6|98003.6|98048.7|97998.7|55
1650989330000|2022-04-26 16:08:50|98050.3|98000.3|98044.8|97994.8|98051.4|98001.4|98044.8|97994.8|56
1650989340000|2022-04-26 16:09:00|98044.7|97994.7|98052.5|98002.5|98054|98004|98044.7|97994.7|57
1650989350000|2022-04-26 16:09:10|98054.2|98004.2|98059.3|98009.3|98059.3|98009.3|98054.2|98004.2|40
1650989360000|2022-04-26 16:09:20|98058.5|98008.5|98044.2|97994.2|98059.2|98009.2|98043.3|97993.3|62
1650989370000|2022-04-26 16:09:30|98043.6|97993.6|98027.9|97977.9|98044.5|97994.5|98025.7|97975.7|53
1650989380000|2022-04-26 16:09:40|98027.4|97977.4|98017.5|97967.5|98027.5|97977.5|98017.2|97967.2|60
1650989390000|2022-04-26 16:09:50|98018.4|97968.4|98019.5|97969.5|98021.6|97971.6|98015.9|97965.9|56
1650989400000|2022-04-26 16:10:00|98019.3|97969.3|98007.3|97957.3|98019.3|97969.3|98002.2|97952.2|61
1650989410000|2022-04-26 16:10:10|98007.4|97957.4|98009.4|97959.4|98018.4|97968.4|98006.5|97956.5|63
1650989420000|2022-04-26 16:10:20|98008.8|97958.8|98009.7|97959.7|98010.4|97960.4|98006|97956|51
1650989430000|2022-04-26 16:10:30|98009.5|97959.5|98011.1|97961.1|98019|97969|98008.7|97958.7|58
1650989440000|2022-04-26 16:10:40|98010.8|97960.8|98010.3|97960.3|98011.5|97961.5|98008.3|97958.3|46
1650989450000|2022-04-26 16:10:50|98010.1|97960.1|98012.7|97962.7|98015.3|97965.3|98008.8|97958.8|44
1650989460000|2022-04-26 16:11:00|98012.5|97962.5|98012.7|97962.7|98013.6|97963.6|98009.3|97959.3|48
1650989470000|2022-04-26 16:11:10|98012|97962|98020|97970|98025.5|97975.5|98012|97962|43
1650989480000|2022-04-26 16:11:20|98020.2|97970.2|98008.1|97958.1|98022|97972|98004.2|97954.2|61
1650989490000|2022-04-26 16:11:30|98007.3|97957.3|98006.7|97956.7|98007.3|97957.3|98005.1|97955.1|44
1650989500000|2022-04-26 16:11:40|98007.6|97957.6|98005.7|97955.7|98010.7|97960.7|98002.5|97952.5|50
1650989510000|2022-04-26 16:11:50|98005.8|97955.8|98005.2|97955.2|98005.9|97955.9|98003.6|97953.6|28
1650989520000|2022-04-26 16:12:00|98005.1|97955.1|98009.9|97959.9|98010.6|97960.6|98005.1|97955.1|49
1650989530000|2022-04-26 16:12:10|98010|97960|98004.8|97954.8|98010.6|97960.6|98004|97954|36
1650989540000|2022-04-26 16:12:20|98004.3|97954.3|98002|97952|98004.8|97954.8|97999.6|97949.6|56
1650989550000|2022-04-26 16:12:30|98002.5|97952.5|97999.5|97949.5|98002.6|97952.6|97996.9|97946.9|50
1650989560000|2022-04-26 16:12:40|97999.8|97949.8|98035.4|97985.4|98064.9|97993.8|97999.4|97941.3|70
1650989570000|2022-04-26 16:12:50|98034|97984|98049|97999|98050.4|98000.4|98032.1|97982.1|65
1650989580000|2022-04-26 16:13:00|98048.8|97998.8|98042.1|97992.1|98056.5|98006.5|98042.1|97992.1|58
1650989590000|2022-04-26 16:13:10|98041.7|97991.7|98047.6|97997.6|98050.1|98000.1|98041.3|97991.3|57
1650989600000|2022-04-26 16:13:20|98047.2|97997.2|98049.2|97999.2|98049.4|97999.4|98044.8|97994.8|51
1650989610000|2022-04-26 16:13:30|98048.9|97998.9|98031.3|97981.3|98049.9|97999.9|98031.3|97981.3|55
1650989620000|2022-04-26 16:13:40|98032|97982|98040.2|97990.2|98041.1|97991.1|98030.7|97980.7|50
1650989630000|2022-04-26 16:13:50|98040|97990|98039.1|97989.1|98040.5|97990.5|98035.6|97985.6|40
1650989640000|2022-04-26 16:14:00|98039.4|97989.4|98043.3|97993.3|98044.3|97994.3|98038.8|97988.8|45
1650989650000|2022-04-26 16:14:10|98043.8|97993.8|98037.6|97987.6|98043.9|97993.9|98037.2|97987.2|44
1650989660000|2022-04-26 16:14:20|98038.8|97988.8|98036|97986|98038.8|97988.8|98035.3|97985.3|32
1650989670000|2022-04-26 16:14:30|98035.8|97985.8|98031.9|97981.9|98040.9|98010|98024.5|97981.9|60
1650989680000|2022-04-26 16:14:40|98031.8|97981.8|98032.9|97982.9|98040.5|97990.5|98031.8|97981.8|55
1650989690000|2022-04-26 16:14:50|98029.8|97979.8|98034.4|97984.4|98035.5|97992.4|98017.2|97978|53
1650989700000|2022-04-26 16:15:00|98033.2|97983.2|98032.3|97982.3|98037.6|97998.7|98017.6|97981.1|52
1650989710000|2022-04-26 16:15:10|98032.5|97982.5|98029.6|97979.6|98032.5|97995.1|98016.8|97978.5|29
1650989720000|2022-04-26 16:15:20|98029.7|97979.7|98017.6|97992.6|98030.2|97992.8|98014.1|97977.3|37
1650989730000|2022-04-26 16:15:30|98017.4|97992.4|98017.8|97967.8|98027.3|97992.4|98001.3|97963.6|45
1650989740000|2022-04-26 16:15:40|98016.8|97966.8|98017.6|97967.6|98019|97969|98016.8|97966.8|45
1650989750000|2022-04-26 16:15:50|98017.5|97967.5|98021.7|97971.7|98024|97981.3|98003.3|97966.1|56
1650989760000|2022-04-26 16:16:00|98021|97971|98023.8|97973.8|98029.3|97979.3|98021|97971|55
1650989770000|2022-04-26 16:16:10|98025.2|97975.2|98024.8|97974.8|98028.4|97978.4|98023.3|97973.3|49
1650989780000|2022-04-26 16:16:20|98026.6|97976.6|98025.5|97975.5|98026.6|97984.3|98006.7|97965.7|57
1650989790000|2022-04-26 16:16:30|98027.4|97977.4|98023.6|97973.6|98027.4|97977.4|98018.9|97968.9|44
1650989800000|2022-04-26 16:16:40|98023.3|97973.3|98019.7|97969.7|98024.6|97974.6|98019.5|97969.5|55
1650989810000|2022-04-26 16:16:50|98019.6|97969.6|98012.7|97962.7|98019.8|97969.8|98011.1|97961.1|49
1650989820000|2022-04-26 16:17:00|98011.8|97961.8|97984.3|97934.3|98013.7|97963.7|97973|97920.2|67
1650989830000|2022-04-26 16:17:10|97984.9|97934.9|97991.8|97941.8|97992.9|97942.9|97981|97931|60
1650989840000|2022-04-26 16:17:20|97992.5|97942.5|97996.9|97946.9|97998.2|97948.2|97992.5|97942.5|49
1650989850000|2022-04-26 16:17:30|97996.7|97946.7|98003.2|97953.2|98004|97958.2|97982.5|97942.4|61
1650989860000|2022-04-26 16:17:40|98004|97954|98001.7|97951.7|98010.7|97960.7|98000|97950|49
1650989870000|2022-04-26 16:17:50|98002.1|97952.1|97996.7|97946.7|98002.8|97952.8|97995.9|97945.9|44
1650989880000|2022-04-26 16:18:00|97996.2|97946.2|97995.6|97945.6|97998.2|97948.2|97994.9|97944.9|51
1650989890000|2022-04-26 16:18:10|97995.3|97945.3|97990.5|97940.5|97997.1|97947.1|97983.7|97933.7|54
1650989900000|2022-04-26 16:18:20|97990.3|97940.3|97993|97943|97993.1|97943.1|97990.3|97940.3|50
1650989910000|2022-04-26 16:18:30|97992.8|97942.8|97996|97946|97996.2|97946.2|97990.1|97940.1|38
1650989920000|2022-04-26 16:18:40|97995.8|97945.8|97991.7|97941.7|97995.8|97945.8|97984.3|97934.3|62
1650989930000|2022-04-26 16:18:50|97990|97940|97994.2|97944.2|97995.5|97945.5|97984.7|97934.7|68
1650989940000|2022-04-26 16:19:00|97993.1|97943.1|97996.4|97946.4|98000.7|97950.7|97992.7|97942.7|56
1650989950000|2022-04-26 16:19:10|97996.7|97946.7|97999.1|97949.1|98001.9|97951.9|97995.6|97945.6|66
1650989960000|2022-04-26 16:19:20|97999|97949|97997.9|97947.9|98001.3|97951.3|97997|97947|32
1650989970000|2022-04-26 16:19:30|97998.4|97948.4|97998.8|97948.8|97998.9|97948.9|97997|97947|20
1650989980000|2022-04-26 16:19:40|97998|97948|97999.2|97949.2|97999.2|97949.2|97998|97948|23
1650989990000|2022-04-26 16:19:50|97999|97949|97991.8|97941.8|97999.9|97958.6|97972|97938.5|55
1650990000000|2022-04-26 16:20:00|97992.1|97942.1|97982.1|97932.1|97993.1|97943.1|97977|97927|63
1650990010000|2022-04-26 16:20:10|97982|97932|97982.2|97932.2|97982.4|97932.4|97980.5|97930.5|37
1650990020000|2022-04-26 16:20:20|97982.3|97932.3|97981.2|97931.2|97982.4|97932.4|97978.6|97928.6|39
1650990030000|2022-04-26 16:20:30|97981|97931|97988.5|97938.5|97989.4|97939.4|97979.8|97929.8|61
1650990040000|2022-04-26 16:20:40|97987.1|97937.1|97986.4|97936.4|97988.9|97938.9|97985.8|97935.8|36
1650990050000|2022-04-26 16:20:50|97986.8|97936.8|97974.9|97924.9|97986.8|97936.8|97970.9|97920.9|44
1650990060000|2022-04-26 16:21:00|97976.1|97926.1|97978.8|97928.8|97979.7|97929.7|97976.1|97926.1|46
1650990070000|2022-04-26 16:21:10|97979.1|97929.1|97978.5|97928.5|97982.6|97932.6|97976.8|97926.8|54
1650990080000|2022-04-26 16:21:20|97979|97929|97972.6|97922.6|97979|97929|97972.6|97922.6|46
1650990090000|2022-04-26 16:21:30|97973.2|97923.2|97966.6|97916.6|97973.2|97923.2|97964.9|97914.9|49
1650990100000|2022-04-26 16:21:40|97966.7|97916.7|97965.6|97915.6|97967.3|97917.3|97964.2|97914.2|52
1650990110000|2022-04-26 16:21:50|97965.8|97915.8|97968.8|97918.8|97969|97919|97964.1|97914.1|48
1650990120000|2022-04-26 16:22:00|97968.9|97918.9|97970.7|97920.7|97975.4|97925.4|97968.7|97918.7|57
1650990130000|2022-04-26 16:22:10|97970.5|97920.5|97971.5|97921.5|97972.5|97922.5|97969.2|97919.2|39
1650990140000|2022-04-26 16:22:20|97971.7|97921.7|97976.2|97926.2|97978|97928|97971.4|97921.4|39
1650990150000|2022-04-26 16:22:30|97976.1|97926.1|97975.2|97925.2|97977.4|97927.4|97975|97925|24
1650990160000|2022-04-26 16:22:40|97975.4|97925.4|97979.6|97929.6|97980.9|97930.9|97974.6|97924.6|39
1650990170000|2022-04-26 16:22:50|97981.2|97931.2|97978.5|97928.5|97981.2|97931.2|97974.7|97924.7|29
1650990180000|2022-04-26 16:23:00|97977.9|97927.9|97974|97924|97977.9|97927.9|97968.6|97918.6|59
1650990190000|2022-04-26 16:23:10|97973.8|97923.8|97967.5|97917.5|97975.4|97925.4|97967.5|97917.5|43
1650990200000|2022-04-26 16:23:20|97967.6|97917.6|97961.1|97911.1|97967.7|97917.7|97960|97910|46
1650990210000|2022-04-26 16:23:30|97961.5|97911.5|97948.1|97898.1|97966.6|97916.6|97947.9|97897.9|52
1650990220000|2022-04-26 16:23:40|97948.5|97898.5|97952.5|97902.5|97952.7|97902.7|97948|97898|45
1650990230000|2022-04-26 16:23:50|97952.2|97902.2|97955.7|97905.7|97956.5|97906.5|97951.4|97901.4|37
1650990240000|2022-04-26 16:24:00|97955.4|97905.4|97952.9|97902.9|97955.4|97905.4|97949.2|97899.2|47
1650990250000|2022-04-26 16:24:10|97952.8|97902.8|97954.6|97904.6|97960|97910|97950.2|97900.2|52
1650990260000|2022-04-26 16:24:20|97953.8|97903.8|97955.3|97905.3|97956.4|97906.4|97953.7|97903.7|48
1650990270000|2022-04-26 16:24:30|97954.8|97904.8|97951.1|97901.1|97956.3|97906.3|97950|97900|51
1650990280000|2022-04-26 16:24:40|97951.2|97901.2|97956.3|97906.3|97957.7|97907.7|97950.1|97900.1|43
1650990290000|2022-04-26 16:24:50|97956|97906|97956.3|97906.3|97958.5|97908.5|97955.7|97905.7|37
1650990300000|2022-04-26 16:25:00|97958.1|97908.1|97966.7|97916.7|97966.9|97916.9|97957.3|97907.3|55
1650990310000|2022-04-26 16:25:10|97966|97916|97967.4|97917.4|97967.9|97917.9|97964|97914|47
1650990320000|2022-04-26 16:25:20|97967.7|97917.7|97963.1|97913.1|97974|97924|97956.8|97906.8|58
1650990330000|2022-04-26 16:25:30|97964.1|97914.1|97964.8|97914.8|97966.7|97916.7|97959.8|97909.8|54
1650990340000|2022-04-26 16:25:40|97964.5|97914.5|97963.4|97913.4|97965.5|97915.5|97963.1|97913.1|47
1650990350000|2022-04-26 16:25:50|97963.8|97913.8|97971.2|97921.2|97971.2|97921.2|97963.6|97913.6|28
1650990360000|2022-04-26 16:26:00|97969.8|97919.8|97974|97924|97974.6|97924.6|97969.5|97919.5|44
1650990370000|2022-04-26 16:26:10|97973.9|97923.9|97980.9|97930.9|97986|97936|97973.9|97923.9|58
1650990380000|2022-04-26 16:26:20|97980.6|97930.6|97978|97928|97981.7|97931.7|97974.9|97924.9|53
1650990390000|2022-04-26 16:26:30|97977.9|97927.9|97972.1|97922.1|97979.5|97929.5|97972|97922|46
1650990400000|2022-04-26 16:26:40|97972|97922|97966.6|97916.6|97974.8|97924.8|97966.2|97916.2|40
1650990410000|2022-04-26 16:26:50|97967.7|97917.7|97968.6|97918.6|97972.1|97922.1|97967.4|97917.4|41
1650990420000|2022-04-26 16:27:00|97968.2|97918.2|97969.3|97919.3|97970.1|97920.1|97965.8|97915.8|48
1650990430000|2022-04-26 16:27:10|97970.1|97920.1|97958.7|97908.7|97970.1|97920.1|97957.6|97907.6|61
1650990440000|2022-04-26 16:27:20|97959.7|97909.7|97966.8|97916.8|97968.7|97918.7|97956.9|97906.9|62
1650990450000|2022-04-26 16:27:30|97966.3|97916.3|97972.2|97922.2|97978.1|97928.1|97964.8|97914.8|49
1650990460000|2022-04-26 16:27:40|97971.1|97921.1|97971|97921|97972.6|97922.6|97969.2|97919.2|43
1650990470000|2022-04-26 16:27:50|97970.7|97920.7|97967.5|97917.5|97974.6|97924.6|97963.1|97913.1|59
1650990480000|2022-04-26 16:28:00|97965.4|97915.4|97959.9|97909.9|97968.3|97925|97947.2|97909.5|59
1650990490000|2022-04-26 16:28:10|97960|97910|97958.7|97908.7|97963.2|97913.2|97958.3|97908.3|49
1650990500000|2022-04-26 16:28:20|97959.1|97909.1|97963.9|97913.9|97966.8|97916.8|97958.2|97908.2|41
1650990510000|2022-04-26 16:28:30|97964|97914|97958|97908|97964|97914|97956.9|97906.9|49
1650990520000|2022-04-26 16:28:40|97957.6|97907.6|97950.8|97900.8|97958.3|97908.3|97947.6|97897.6|41
1650990530000|2022-04-26 16:28:50|97950.6|97900.6|97952.2|97902.2|97952.6|97902.6|97946.9|97896.9|47
1650990540000|2022-04-26 16:29:00|97951.5|97901.5|97955.6|97905.6|97959.2|97909.2|97951.5|97901.5|42
1650990550000|2022-04-26 16:29:10|97955.3|97905.3|97952.4|97902.4|97955.6|97905.6|97952|97902|50
1650990560000|2022-04-26 16:29:20|97952|97902|97956.2|97906.2|97964.5|97914.5|97937.8|97900.8|66
1650990570000|2022-04-26 16:29:30|97955.9|97905.9|97954.8|97904.8|97960.3|97919.6|97943.5|97901.6|68
1650990580000|2022-04-26 16:29:40|97952.8|97902.8|97946.4|97896.4|97959.8|97917|97938.6|97895.4|68
1650990590000|2022-04-26 16:29:50|97946.2|97896.2|97943|97893|97953.4|97914.2|97933.9|97892.6|69
1650990600000|2022-04-26 16:30:00|97942.3|97892.3|97944.9|97894.9|97947.9|97897.9|97942.3|97892.3|59
1650990610000|2022-04-26 16:30:10|97944.5|97894.5|97947.8|97897.8|97953.3|97903.3|97942.4|97892.4|44
1650990620000|2022-04-26 16:30:20|97948.2|97898.2|97945.8|97895.8|97949.6|97899.6|97942.2|97892.2|58
1650990630000|2022-04-26 16:30:30|97948.1|97898.1|97947.5|97897.5|97954.2|97916|97935.4|97896.9|64
1650990640000|2022-04-26 16:30:40|97947.6|97897.6|97948.5|97898.5|97949.1|97912|97936|97897.4|40
1650990650000|2022-04-26 16:30:50|97952.3|97902.3|97949.9|97924.9|97961.2|97925.7|97943.7|97902.1|64
1650990660000|2022-04-26 16:31:00|97965.7|97915.7|97992.3|97942.3|97994.5|97944.5|97951.4|97915.7|58
1650990670000|2022-04-26 16:31:10|97992.5|97942.5|97987.4|97937.4|97993.6|97943.6|97984.1|97934.1|60
1650990680000|2022-04-26 16:31:20|97987.5|97937.5|97982.5|97932.5|97987.6|97937.6|97980.7|97930.7|34
1650990690000|2022-04-26 16:31:30|97982.6|97932.6|97995.1|97945.1|97998.3|97948.3|97981.4|97931.4|50
1650990700000|2022-04-26 16:31:40|97995.5|97945.5|97996.9|97946.9|97997.2|97947.2|97994.6|97944.6|35
1650990710000|2022-04-26 16:31:50|97997.1|97947.1|98002|97952|98003.3|97953.3|97996.1|97946.1|55
1650990720000|2022-04-26 16:32:00|98002.1|97952.1|98001|97951|98005.4|97955.4|98000.4|97950.4|45
1650990730000|2022-04-26 16:32:10|98001.6|97951.6|97998.2|97948.2|98001.7|97951.7|97997.3|97947.3|57
1650990740000|2022-04-26 16:32:20|97997.1|97947.1|97999.7|97949.7|98000.2|97950.2|97996.6|97946.6|51
1650990750000|2022-04-26 16:32:30|97999.9|97949.9|98003.5|97953.5|98003.6|97953.6|97999.5|97949.5|43
1650990760000|2022-04-26 16:32:40|98003.1|97953.1|98000.9|97950.9|98003.1|97953.1|98000.9|97950.9|32
1650990770000|2022-04-26 16:32:50|98001.9|97951.9|97998.7|97948.7|98001.9|97951.9|97997.6|97947.6|34
1650990780000|2022-04-26 16:33:00|97999.1|97949.1|97988.1|97938.1|97999.2|97949.2|97987.6|97937.6|57
1650990790000|2022-04-26 16:33:10|97987.8|97937.8|97986.4|97936.4|97990.3|97940.3|97984.3|97934.3|57
1650990800000|2022-04-26 16:33:20|97986.5|97936.5|97995.6|97945.6|97995.8|97945.8|97985.4|97935.4|49
1650990810000|2022-04-26 16:33:30|97997.8|97947.8|97995.2|97945.2|98000|97950|97993.8|97943.8|42
1650990820000|2022-04-26 16:33:40|97995.3|97945.3|97991.8|97941.8|97996.1|97946.1|97990.7|97940.7|43
1650990830000|2022-04-26 16:33:50|97992|97942|97991.7|97941.7|97992.4|97942.4|97991|97941|24
1650990840000|2022-04-26 16:34:00|97990.1|97940.1|97988|97938|97990.2|97940.2|97987.7|97937.7|39
1650990850000|2022-04-26 16:34:10|97988.3|97938.3|97992.5|97942.5|97993.3|97943.3|97987.6|97937.6|31
1650990860000|2022-04-26 16:34:20|97992.3|97942.3|97977.4|97952.4|97992.6|97953.9|97976.9|97938.8|36
1650990870000|2022-04-26 16:34:30|97977.5|97952.5|97997.6|97947.6|97997.6|97953.8|97977|97943.5|40
1650990880000|2022-04-26 16:34:40|97996.4|97946.4|98005|97955|98007.3|97957.3|97996.4|97946.4|47
1650990890000|2022-04-26 16:34:50|98005.4|97955.4|98003.2|97953.2|98010.5|97960.5|98003.2|97953.2|48
1650990900000|2022-04-26 16:35:00|98003.1|97953.1|97999|97949|98003.4|97953.4|97998.3|97948.3|49
1650990910000|2022-04-26 16:35:10|97998.9|97948.9|98003.3|97953.3|98004.3|97954.3|97997.3|97947.3|62
1650990920000|2022-04-26 16:35:20|98003.5|97953.5|98004.6|97954.6|98004.6|97954.6|97999.5|97949.5|42
1650990930000|2022-04-26 16:35:30|98004.4|97954.4|98003.6|97953.6|98004.4|97954.4|98002.7|97952.7|31
1650990940000|2022-04-26 16:35:40|98004|97954|97998.4|97948.4|98004|97954|97997.3|97947.3|38
1650990950000|2022-04-26 16:35:50|97998.7|97948.7|98005.9|97955.9|98006.7|97956.7|97998.7|97948.7|52
1650990960000|2022-04-26 16:36:00|98008.7|97958.7|98004.6|97954.6|98008.8|97958.8|98003.5|97953.5|43
1650990970000|2022-04-26 16:36:10|98004|97954|98012|97962|98012.1|97962.1|98002.8|97952.8|60
1650990980000|2022-04-26 16:36:20|98012.1|97962.1|98009.2|97959.2|98014|97964|98009.2|97959.2|50
1650990990000|2022-04-26 16:36:30|98007.1|97957.1|98008.2|97958.2|98016|97966|98007.1|97957.1|47
1650991000000|2022-04-26 16:36:40|98010.1|97960.1|98015.9|97965.9|98024.2|97974.2|98010.1|97960.1|62
1650991010000|2022-04-26 16:36:50|98015.1|97965.1|98040.7|97990.7|98041.9|97991.9|98015|97965|61
1650991020000|2022-04-26 16:37:00|98040.6|97990.6|98044.5|97994.5|98045.4|97995.4|98040.6|97990.6|48
1650991030000|2022-04-26 16:37:10|98044.4|97994.4|98045.7|97995.7|98049.3|97999.3|98043.4|97993.4|52
1650991040000|2022-04-26 16:37:20|98044.9|97994.9|98042.2|97992.2|98048.9|97998.9|98037.3|97987.3|64
1650991050000|2022-04-26 16:37:30|98042.1|97992.1|98044.4|97994.4|98047.1|97997.1|98042.1|97992.1|56
1650991060000|2022-04-26 16:37:40|98044.5|97994.5|98041.8|97991.8|98049.1|97999.1|98041.8|97991.8|62
1650991070000|2022-04-26 16:37:50|98042.1|97992.1|98049.8|97999.8|98050.1|98000.1|98040.6|97990.6|45
1650991080000|2022-04-26 16:38:00|98049.7|97999.7|98044.7|97994.7|98051.1|98001.1|98043.6|97993.6|57
1650991090000|2022-04-26 16:38:10|98045.3|97995.3|98046.2|97996.2|98046.5|97996.5|98044.9|97994.9|30
1650991100000|2022-04-26 16:38:20|98046.3|97996.3|98044.9|97994.9|98046.4|97996.4|98044.7|97994.7|28
1650991110000|2022-04-26 16:38:30|98045.1|97995.1|98045.2|97995.2|98045.3|97995.3|98044.8|97994.8|21
1650991120000|2022-04-26 16:38:40|98045.1|97995.1|98044.1|97994.1|98045.1|97995.1|98043.7|97993.7|27
1650991130000|2022-04-26 16:38:50|98044|97994|98044.2|97994.2|98044.3|97994.3|98043.8|97993.8|16
1650991140000|2022-04-26 16:39:00|98031.8|98006.8|98037.4|97987.4|98040.1|98007.1|98027.3|97984.7|57
1650991150000|2022-04-26 16:39:10|98038.3|97988.3|98044.8|97994.8|98047.4|97997.4|98038.3|97988.3|56
1650991160000|2022-04-26 16:39:20|98044.9|97994.9|98054.1|98004.1|98055.4|98005.4|98044.9|97994.9|51
1650991170000|2022-04-26 16:39:30|98054.2|98004.2|98057.5|98007.5|98057.5|98007.5|98053.3|98003.3|32
1650991180000|2022-04-26 16:39:40|98057.6|98007.6|98052.4|98002.4|98057.7|98007.7|98050.4|98000.4|35
1650991190000|2022-04-26 16:39:50|98051.3|98001.3|98048.4|97998.4|98053.4|98003.4|98048|97998|44
1650991200000|2022-04-26 16:40:00|98046.7|97996.7|98047.4|97997.4|98049.2|97999.2|98041.4|97991.4|56
1650991210000|2022-04-26 16:40:10|98047|97997|98043.4|97993.4|98049.6|97999.6|98042.6|97992.6|48
1650991220000|2022-04-26 16:40:20|98043.3|97993.3|98042.7|97992.7|98048.1|97998.1|98041.6|97991.6|50
1650991230000|2022-04-26 16:40:30|98042.6|97992.6|98052|98002|98052|98002|98042.6|97992.6|45
1650991240000|2022-04-26 16:40:40|98051.6|98001.6|98048.4|97998.4|98053.1|98003.1|98048.3|97998.3|53
1650991250000|2022-04-26 16:40:50|98048.6|97998.6|98049.5|97999.5|98049.6|97999.6|98047.4|97997.4|25
1650991260000|2022-04-26 16:41:00|98049.3|97999.3|98048.3|97998.3|98049.3|97999.3|98043.1|97993.1|53
1650991270000|2022-04-26 16:41:10|98048.6|97998.6|98049|97999|98053.8|98003.8|98044.3|97994.3|48
1650991280000|2022-04-26 16:41:20|98048|97998|98047.1|97997.1|98049|97999|98045.9|97995.9|40
1650991290000|2022-04-26 16:41:30|98046.7|97996.7|98043.2|97993.2|98046.7|97996.7|98043.2|97993.2|32
1650991300000|2022-04-26 16:41:40|98043.4|97993.4|98036.6|97986.6|98043.7|97993.7|98036.6|97986.6|51
1650991310000|2022-04-26 16:41:50|98036.7|97986.7|98042.4|97992.4|98042.8|97992.8|98036.6|97986.6|44
1650991320000|2022-04-26 16:42:00|98042.2|97992.2|98043.4|97993.4|98049.2|97999.2|98042.2|97992.2|33
1650991330000|2022-04-26 16:42:10|98043.5|97993.5|98050.3|98000.3|98050.3|98000.3|98042.9|97992.9|43
1650991340000|2022-04-26 16:42:20|98050.1|98000.1|98053.3|98003.3|98054.1|98004.1|98049.3|97999.3|29
1650991350000|2022-04-26 16:42:30|98053.9|98003.9|98058.3|98008.3|98061.5|98024.8|98046.4|98003.9|57
1650991360000|2022-04-26 16:42:40|98057.4|98007.4|98048.9|97998.9|98058.7|98008.7|98048.5|97998.5|61
1650991370000|2022-04-26 16:42:50|98049.1|97999.1|98050.3|98000.3|98050.5|98000.5|98048.9|97998.9|46
1650991380000|2022-04-26 16:43:00|98050.2|98000.2|98049.9|97999.9|98050.6|98000.6|98049.4|97999.4|27
1650991390000|2022-04-26 16:43:10|98050.1|98000.1|98053.1|98003.1|98055.6|98005.6|98050.1|98000.1|36
1650991400000|2022-04-26 16:43:20|98053.2|98003.2|98041.5|97991.5|98054|98004|98040.4|97990.4|47
1650991410000|2022-04-26 16:43:30|98041.7|97991.7|98047.6|97997.6|98047.9|97997.9|98041.5|97991.5|46
1650991420000|2022-04-26 16:43:40|98047.7|97997.7|98043.5|97993.5|98047.7|97997.7|98041|97991|47
1650991430000|2022-04-26 16:43:50|98043.3|97993.3|98036.8|97986.8|98047.4|97997.4|98031.6|97981.6|58
1650991440000|2022-04-26 16:44:00|98037.2|97987.2|98035.7|97985.7|98039.8|97989.8|98034.8|97984.8|42
1650991450000|2022-04-26 16:44:10|98035.9|97985.9|98033.5|97983.5|98036.4|97986.4|98032.8|97982.8|39
1650991460000|2022-04-26 16:44:20|98033.6|97983.6|98036.7|97986.7|98036.7|97986.7|98033.5|97983.5|32
1650991470000|2022-04-26 16:44:30|98036.4|97986.4|98034.8|97984.8|98036.4|97986.4|98034|97984|35
1650991480000|2022-04-26 16:44:40|98034.9|97984.9|98036.8|97986.8|98038.9|97988.9|98034.9|97984.9|43
1650991490000|2022-04-26 16:44:50|98038.4|97988.4|98040.2|97990.2|98041.7|97991.7|98037.9|97987.9|43
1650991500000|2022-04-26 16:45:00|98044|97994|98037.2|97987.2|98044|97994|98034.2|97984.2|46
1650991510000|2022-04-26 16:45:10|98037.4|97987.4|98035.1|97985.1|98040.6|97990.6|98033.6|97983.6|54
1650991520000|2022-04-26 16:45:20|98034.8|97984.8|98034.7|97984.7|98035.9|97985.9|98032.3|97982.3|40
1650991530000|2022-04-26 16:45:30|98034.6|97984.6|98032.9|97982.9|98036.2|97986.2|98031|97981|54
1650991540000|2022-04-26 16:45:40|98034.5|97984.5|98032.6|97982.6|98035.1|97985.1|98032.5|97982.5|42
1650991550000|2022-04-26 16:45:50|98032.2|97982.2|98034|97984|98035.3|97985.3|98032.2|97982.2|24
1650991560000|2022-04-26 16:46:00|98034.1|97984.1|98036.5|97986.5|98040.6|97990.6|98033.4|97983.4|45
1650991570000|2022-04-26 16:46:10|98036.3|97986.3|98040.3|97990.3|98040.9|97990.9|98036.3|97986.3|47
1650991580000|2022-04-26 16:46:20|98039.9|97989.9|98027.9|97977.9|98040.2|97990.2|98027.2|97977.2|56
1650991590000|2022-04-26 16:46:30|98028|97978|98019|97969|98032.4|97982.4|98019|97969|57
1650991600000|2022-04-26 16:46:40|98019.7|97969.7|98030.7|97980.7|98037.8|97987.8|98018.9|97968.9|57
1650991610000|2022-04-26 16:46:50|98032.7|97982.7|98048.1|97998.1|98049.1|97999.1|98032.7|97982.7|65
1650991620000|2022-04-26 16:47:00|98050.5|98000.5|98049.3|97999.3|98054.3|98004.3|98048|97998|50
1650991630000|2022-04-26 16:47:10|98050.1|98000.1|98050.7|98000.7|98054.3|98004.3|98045.1|97995.1|55
1650991640000|2022-04-26 16:47:20|98050.1|98000.1|98052.5|98002.5|98054.1|98004.1|98047.5|97997.5|38
1650991650000|2022-04-26 16:47:30|98052.6|98002.6|98058.6|98008.6|98060.2|98010.2|98051.9|98001.9|59
1650991660000|2022-04-26 16:47:40|98056.5|98006.5|98060.2|98010.2|98062.9|98012.9|98056.3|98006.3|51
1650991670000|2022-04-26 16:47:50|98060.7|98010.7|98054.3|98004.3|98062.9|98012.9|98049.8|97999.8|61
1650991680000|2022-04-26 16:48:00|98054.4|98004.4|98050.4|98000.4|98054.8|98004.8|98042.2|97992.2|70
1650991690000|2022-04-26 16:48:10|98050.9|98000.9|98052.5|98002.5|98056.3|98006.3|98041.6|97991.6|69
1650991700000|2022-04-26 16:48:20|98053.6|98003.6|98041.7|97991.7|98054.2|98004.2|98033.6|97983.6|58
1650991710000|2022-04-26 16:48:30|98039.6|97989.6|98038.8|97988.8|98041|97991|98030.8|97980.8|72
1650991720000|2022-04-26 16:48:40|98038.1|97988.1|98040|97990|98044|97994|98032.4|97982.4|65
1650991730000|2022-04-26 16:48:50|98040.2|97990.2|98039|97989|98043.9|97993.9|98039|97989|50
1650991740000|2022-04-26 16:49:00|98035.9|97985.9|98041.5|97991.5|98042.3|97992.3|98035.7|97985.7|54
1650991750000|2022-04-26 16:49:10|98042.4|97992.4|98040.4|97990.4|98042.6|97992.6|98038.9|97988.9|52
1650991760000|2022-04-26 16:49:20|98041.2|97991.2|98043|97993|98043.1|97993.1|98040.8|97990.8|39
1650991770000|2022-04-26 16:49:30|98043.2|97993.2|98044.9|97994.9|98048.4|97998.4|98041.9|97991.9|55
1650991780000|2022-04-26 16:49:40|98044.6|97994.6|98042.8|97992.8|98044.6|97994.6|98042.3|97992.3|30
1650991790000|2022-04-26 16:49:50|98042.5|97992.5|98044.1|97994.1|98044.1|97994.1|98042|97992|36
1650991800000|2022-04-26 16:50:00|98044|97994|98045.7|97995.7|98045.9|97995.9|98042.3|97992.3|51
1650991810000|2022-04-26 16:50:10|98045.3|97995.3|98032.8|97982.8|98047.5|97997.5|98032.7|97982.7|57
1650991820000|2022-04-26 16:50:20|98032.4|97982.4|98034.8|97984.8|98035.8|97985.8|98032.4|97982.4|51
1650991830000|2022-04-26 16:50:30|98034.2|97984.2|98031.2|97981.2|98034.2|97984.2|98030.2|97980.2|59
1650991840000|2022-04-26 16:50:40|98031.1|97981.1|98034.1|97984.1|98035|97985|98030.4|97980.4|43
1650991850000|2022-04-26 16:50:50|98034.3|97984.3|98030.1|97980.1|98035.9|97985.9|98028.5|97978.5|49
1650991860000|2022-04-26 16:51:00|98030|97980|98039.9|97989.9|98040.5|97990.5|98029.8|97979.8|49
1650991870000|2022-04-26 16:51:10|98041.1|97991.1|98040|97990|98042.7|97992.7|98037.5|97987.5|55
1650991880000|2022-04-26 16:51:20|98041.2|97991.2|98037.2|97987.2|98049.6|97999.6|98035.1|97985.1|68
1650991890000|2022-04-26 16:51:30|98037.1|97987.1|98036.7|97986.7|98042.3|97992.3|98034.4|97984.4|61
1650991900000|2022-04-26 16:51:40|98036.8|97986.8|98041.8|97991.8|98042.3|97992.3|98036.5|97986.5|49
1650991910000|2022-04-26 16:51:50|98042|97992|98042.7|97992.7|98045.3|97995.3|98041.4|97991.4|29
1650991920000|2022-04-26 16:52:00|98041.6|97991.6|98037.4|97987.4|98044.5|97994.5|98037.4|97987.4|31
1650991930000|2022-04-26 16:52:10|98038.6|97988.6|98040.7|97990.7|98042.9|97992.9|98035.5|97985.5|51
1650991940000|2022-04-26 16:52:20|98040.4|97990.4|98040.8|97990.8|98042.4|97992.4|98039.2|97989.2|46
1650991950000|2022-04-26 16:52:30|98041|97991|98046.2|97996.2|98048.9|97998.9|98041|97991|56
1650991960000|2022-04-26 16:52:40|98046.6|97996.6|98042.2|97992.2|98048.2|97998.2|98041.1|97991.1|47
1650991970000|2022-04-26 16:52:50|98042.6|97992.6|98036.5|97986.5|98044.2|97994.2|98036|97986|41
1650991980000|2022-04-26 16:53:00|98036.2|97986.2|98024|97974|98037.3|97987.3|98022.6|97972.6|45
1650991990000|2022-04-26 16:53:10|98023.9|97973.9|98022.8|97972.8|98026.8|97976.8|98022|97972|47
1650992000000|2022-04-26 16:53:20|98022.4|97972.4|98019.5|97969.5|98022.4|97972.4|98019.5|97969.5|37
1650992010000|2022-04-26 16:53:30|98019.4|97969.4|98019.5|97969.5|98020.2|97970.2|98014.9|97964.9|48
1650992020000|2022-04-26 16:53:40|98019.6|97969.6|98017.1|97967.1|98020.2|97970.2|98015.9|97965.9|36
1650992030000|2022-04-26 16:53:50|98017.3|97967.3|98016.1|97966.1|98019|97969|98015.4|97965.4|37
1650992040000|2022-04-26 16:54:00|98013|97963|98018|97968|98021.5|97971.5|98004.5|97954.5|58
1650992050000|2022-04-26 16:54:10|98017.3|97967.3|98015.6|97965.6|98019.7|97969.7|98014.5|97964.5|40
1650992060000|2022-04-26 16:54:20|98015.3|97965.3|98023|97973|98023.7|97973.7|98015.3|97965.3|45
1650992070000|2022-04-26 16:54:30|98023.2|97973.2|98022.8|97972.8|98024.2|97974.2|98022.5|97972.5|22
1650992080000|2022-04-26 16:54:40|98022.5|97972.5|98026.6|97976.6|98032|97982|98022.1|97972.1|46
1650992090000|2022-04-26 16:54:50|98026.7|97976.7|98017.8|97967.8|98026.8|97976.8|98015.5|97965.5|47
1650992100000|2022-04-26 16:55:00|98018.6|97968.6|98026.4|97976.4|98027.5|97977.5|98017.8|97967.8|41
1650992110000|2022-04-26 16:55:10|98026.6|97976.6|98025.1|97975.1|98028.6|97978.6|98023.8|97973.8|47
1650992120000|2022-04-26 16:55:20|98024.8|97974.8|98029|97979|98031.3|97981.3|98024.6|97974.6|35
1650992130000|2022-04-26 16:55:30|98029.5|97979.5|98035.7|97985.7|98038.6|97988.6|98029|97979|44
1650992140000|2022-04-26 16:55:40|98035.5|97985.5|98041.6|97991.6|98043.1|97993.1|98035.5|97985.5|49
1650992150000|2022-04-26 16:55:50|98040.9|97990.9|98042.9|97992.9|98044.8|97994.8|98039.9|97989.9|49
1650992160000|2022-04-26 16:56:00|98038.5|97988.5|98036.4|97986.4|98041.7|97991.7|98031.5|97981.5|46
1650992170000|2022-04-26 16:56:10|98036|97986|98044.8|97994.8|98044.8|97994.8|98033.9|97983.9|39
1650992180000|2022-04-26 16:56:20|98043.9|97993.9|98047.4|97997.4|98048.1|97998.1|98041.7|97991.7|48
1650992190000|2022-04-26 16:56:30|98047.8|97997.8|98050.1|98000.1|98053.4|98003.4|98046.1|97996.1|34
1650992200000|2022-04-26 16:56:40|98050.4|98000.4|98049|97999|98050.4|98000.4|98047.7|97997.7|39
1650992210000|2022-04-26 16:56:50|98049.1|97999.1|98057.5|98007.5|98057.8|98007.8|98045.9|97995.9|53
1650992220000|2022-04-26 16:57:00|98057.4|98007.4|98056.2|98006.2|98058.1|98008.1|98054.9|98004.9|41
1650992230000|2022-04-26 16:57:10|98056.9|98006.9|98050.3|98000.3|98056.9|98006.9|98050.2|98000.2|38
1650992240000|2022-04-26 16:57:20|98049.9|97999.9|98056.1|98006.1|98057|98007|98049.8|97999.8|50
1650992250000|2022-04-26 16:57:30|98055.5|98005.5|98044.8|97994.8|98056.5|98014.9|98038.9|97994.8|55
1650992260000|2022-04-26 16:57:40|98044.5|97994.5|98024.6|97974.6|98044.9|97994.9|98022.2|97972.2|74
1650992270000|2022-04-26 16:57:50|98024.4|97974.4|98016.7|97966.7|98026.7|97976.7|98014.5|97964.5|77
1650992280000|2022-04-26 16:58:00|98015.5|97965.5|98015.9|97965.9|98020.9|97970.9|98011.7|97961.7|68
1650992290000|2022-04-26 16:58:10|98016.3|97966.3|98011|97961|98021.7|97971.7|98010.1|97960.1|74
1650992300000|2022-04-26 16:58:20|98010.9|97960.9|98003.2|97953.2|98015.2|97965.2|98000.3|97950.3|67
1650992310000|2022-04-26 16:58:30|98003.5|97953.5|97988.3|97938.3|98004.2|97953.7|97986.3|97916.4|65
1650992320000|2022-04-26 16:58:40|97988|97938|97986.2|97936.2|98006.7|97942.2|97984.4|97927.3|63
1650992330000|2022-04-26 16:58:50|97986.4|97936.4|97980.2|97930.2|97995.8|97938.3|97976|97911.2|59
1650992340000|2022-04-26 16:59:00|97980|97930|97986|97936|98001.8|97938.6|97976.4|97918.6|65
1650992350000|2022-04-26 16:59:10|97985.7|97935.7|97987.4|97937.4|97994.8|97941.6|97983|97918.6|68
1650992360000|2022-04-26 16:59:20|97987.3|97937.3|97981.6|97931.6|97993.9|97939.6|97981|97919.8|62
1650992370000|2022-04-26 16:59:30|97982.8|97932.8|97982.6|97932.6|97993.3|97936.2|97979|97923|62
1650992380000|2022-04-26 16:59:40|97982.4|97932.4|97980.9|97930.9|97983.2|97933.2|97976.5|97926.5|54
1650992390000|2022-04-26 16:59:50|97978.9|97928.9|97980.4|97930.4|97980.4|97930.4|97976.3|97926.3|50
1650992400000|2022-04-26 17:00:00|97980.1|97930.1|97959.5|97909.5|97980.1|97930.1|97953.7|97903.7|64
1650992410000|2022-04-26 17:00:10|97959.6|97909.6|97955.8|97905.8|97965.5|97915.5|97947.4|97897.4|60
1650992420000|2022-04-26 17:00:20|97955.7|97905.7|97984.3|97934.3|97989.8|97934.3|97944.7|97884.9|71
1650992430000|2022-04-26 17:00:30|97980.9|97930.9|98000.2|97950.2|98007.2|97950.9|97980.1|97930.1|66
1650992440000|2022-04-26 17:00:40|98001.7|97951.7|98001.3|97951.3|98001.7|97951.7|97995.7|97945.7|50
1650992450000|2022-04-26 17:00:50|98000.8|97950.8|98002.7|97952.7|98003.8|97953.8|97999.9|97949.9|55
1650992460000|2022-04-26 17:01:00|98002.2|97952.2|97993.4|97943.4|98002.2|97952.2|97991.9|97941.9|58
1650992470000|2022-04-26 17:01:10|97993.1|97943.1|97988.8|97938.8|97994.3|97944.3|97984.4|97934.4|48
1650992480000|2022-04-26 17:01:20|97988.7|97938.7|97972|97922|97988.7|97938.7|97968.7|97918.7|63
1650992490000|2022-04-26 17:01:30|97972.4|97922.4|97968.1|97918.1|97974.4|97924.4|97966.2|97916.2|59
1650992500000|2022-04-26 17:01:40|97968.2|97918.2|97993.5|97943.5|97995.2|97945.2|97968.1|97918.1|66
1650992510000|2022-04-26 17:01:50|97992.7|97942.7|97994.2|97944.2|97998.2|97948.2|97987|97937|58
1650992520000|2022-04-26 17:02:00|97993.8|97943.8|97996.6|97946.6|97996.6|97946.6|97986.3|97936.3|67
1650992530000|2022-04-26 17:02:10|97996.5|97946.5|98001.6|97951.6|98004.9|97954.9|97988.6|97938.6|71
1650992540000|2022-04-26 17:02:20|98002|97952|97990.5|97940.5|98002.1|97952.1|97983.8|97925.3|75
1650992550000|2022-04-26 17:02:30|97989.8|97939.8|97981|97931|98001.7|97941.6|97980|97910.4|74
1650992560000|2022-04-26 17:02:40|97980.8|97930.8|97984.3|97934.3|97993.6|97938.1|97974|97905.5|54
1650992570000|2022-04-26 17:02:50|97984.6|97934.6|97991.5|97941.5|97993|97943|97982.8|97932.8|54
1650992580000|2022-04-26 17:03:00|97992|97942|98000.4|97950.4|98006.5|97956.5|97991.8|97941.8|61
1650992590000|2022-04-26 17:03:10|98000.1|97950.1|98007.9|97957.9|98009.2|97959.2|97999.4|97949.4|62
1650992600000|2022-04-26 17:03:20|98008|97958|97993.8|97902.9|98015|97965|97976.1|97902.9|54
1650992610000|2022-04-26 17:03:30|97981.4|97909.7|97982.6|97932.6|97982.8|97932.8|97962.6|97904.5|71
1650992620000|2022-04-26 17:03:40|97977.2|97927.2|97965.9|97915.9|97977.2|97927.2|97958.9|97908.9|75
1650992630000|2022-04-26 17:03:50|97965.3|97915.3|97969.5|97919.5|97974.1|97924.1|97962|97912|71
1650992640000|2022-04-26 17:04:00|97966.3|97916.3|97965.4|97915.4|97977|97927|97962.7|97912.7|71
1650992650000|2022-04-26 17:04:10|97963.3|97913.3|97964.6|97914.6|97973.7|97923.7|97960.7|97910.7|64
1650992660000|2022-04-26 17:04:20|97965.6|97915.6|97964.9|97914.9|97969.2|97919.2|97957|97907|70
1650992670000|2022-04-26 17:04:30|97965.3|97915.3|97959.3|97909.3|97966.1|97916.1|97957.3|97907.3|65
1650992680000|2022-04-26 17:04:40|97959.5|97909.5|97962.7|97912.7|97967.1|97917.1|97955.5|97905.5|65
1650992690000|2022-04-26 17:04:50|97962.6|97912.6|97961.4|97911.4|97966.4|97916.4|97955.2|97905.2|67
1650992700000|2022-04-26 17:05:00|97956|97906|97960.7|97910.7|97961.5|97911.5|97953.1|97903.1|70
1650992710000|2022-04-26 17:05:10|97961.4|97911.4|97956.4|97906.4|97965.5|97915.5|97953.5|97903.5|71
1650992720000|2022-04-26 17:05:20|97957.1|97907.1|97965.9|97915.9|97966.5|97916.5|97953.2|97903.2|76
1650992730000|2022-04-26 17:05:30|97964.7|97914.7|97922.6|97872.6|97970.1|97920.1|97920.8|97864.6|60
1650992740000|2022-04-26 17:05:40|97922.3|97872.3|97914.5|97864.5|97923.8|97873.8|97913.6|97863.6|64
1650992750000|2022-04-26 17:05:50|97914.4|97864.4|97921.5|97871.5|97931.6|97881.6|97914.3|97864.3|65
1650992760000|2022-04-26 17:06:00|97921.7|97871.7|97921.8|97871.8|97928.8|97878.8|97918.6|97868.6|61
1650992770000|2022-04-26 17:06:10|97921.1|97871.1|97918.4|97868.4|97927.4|97877.4|97917.7|97867.7|67
1650992780000|2022-04-26 17:06:20|97917.6|97867.6|97919.4|97869.4|97925.5|97875.5|97915.8|97865.8|50
1650992790000|2022-04-26 17:06:30|97919.6|97869.6|97922|97872|97924.2|97874.2|97918.3|97868.3|52
1650992800000|2022-04-26 17:06:40|97922.1|97872.1|97921|97871|97928.4|97878.4|97918.4|97868.4|48
1650992810000|2022-04-26 17:06:50|97922.8|97872.8|97950.9|97900.9|97951.4|97901.4|97921.4|97871.4|70
1650992820000|2022-04-26 17:07:00|97950.4|97900.4|97961.1|97911.1|97963|97913|97948.2|97898.2|59
1650992830000|2022-04-26 17:07:10|97961|97911|97961.1|97911.1|97961.6|97911.6|97958.5|97908.5|42
1650992840000|2022-04-26 17:07:20|97961.2|97911.2|97958.7|97908.7|97963|97913|97957.4|97907.4|46
1650992850000|2022-04-26 17:07:30|97958.4|97908.4|97969.2|97919.2|97969.5|97919.5|97958.4|97908.4|50
1650992860000|2022-04-26 17:07:40|97969.4|97919.4|97964.2|97914.2|97970|97920|97964|97914|53
1650992870000|2022-04-26 17:07:50|97964.3|97914.3|97965.5|97915.5|97965.7|97915.7|97962.3|97912.3|34
1650992880000|2022-04-26 17:08:00|97964.2|97914.2|97965.1|97915.1|97967.5|97917.5|97961.6|97911.6|57
1650992890000|2022-04-26 17:08:10|97965.3|97915.3|97968.4|97918.4|97969.5|97919.5|97962.8|97912.8|43
1650992900000|2022-04-26 17:08:20|97968.1|97918.1|97975.5|97925.5|97975.7|97925.7|97968.1|97918.1|37
1650992910000|2022-04-26 17:08:30|97975.3|97925.3|98001|97951|98006.2|97951.9|97975.3|97924.8|54
1650992920000|2022-04-26 17:08:40|98001.4|97951.4|97994.9|97944.9|98001.4|97951.4|97993.6|97943.6|45
1650992930000|2022-04-26 17:08:50|97995.5|97945.5|97994.3|97944.3|97995.5|97945.5|97993.7|97943.7|26
1650992940000|2022-04-26 17:09:00|97993.5|97943.5|97999.6|97949.6|98000.7|97950.7|97993|97943|42
1650992950000|2022-04-26 17:09:10|97999.5|97949.5|98007.9|97957.9|98009.1|97959.1|97998.9|97948.9|36
1650992960000|2022-04-26 17:09:20|98007.3|97957.3|98005|97955|98007.7|97957.7|98004|97954|36
1650992970000|2022-04-26 17:09:30|98005.4|97955.4|98011.6|97961.6|98013.1|97963.1|98005.4|97955.4|40
1650992980000|2022-04-26 17:09:40|98011.2|97961.2|98036.8|97986.8|98039.9|97986.8|98011.2|97961.2|63
1650992990000|2022-04-26 17:09:50|98036.3|97986.3|98034.9|97984.9|98046.8|97988.1|98034.3|97973.4|42
1650993000000|2022-04-26 17:10:00|98035.1|97985.1|98044.7|97972.2|98044.7|97987.5|98031.2|97972.2|45
1650993010000|2022-04-26 17:10:10|98044.1|97971.6|98025.6|97975.6|98044.1|97982.6|98024.2|97971.6|52
1650993020000|2022-04-26 17:10:20|98025.5|97975.5|98026.7|97976.7|98029.5|97979.5|98023.1|97973.1|56
1650993030000|2022-04-26 17:10:30|98028.2|97978.2|98031.6|97981.6|98033.2|97983.2|98028.2|97978.2|53
1650993040000|2022-04-26 17:10:40|98031.7|97981.7|98040|97990|98049.8|97997.7|98029|97978.3|64
1650993050000|2022-04-26 17:10:50|98040.1|97990.1|98042|97992|98043.8|97993.8|98038.4|97988.4|47
1650993060000|2022-04-26 17:11:00|98041.7|97991.7|98031.6|97981.6|98041.7|97991.7|98031.6|97981.6|38
1650993070000|2022-04-26 17:11:10|98032|97982|98036.1|97986.1|98036.1|97986.1|98031|97981|38
1650993080000|2022-04-26 17:11:20|98036.3|97986.3|98030.7|97980.7|98038.8|97988.8|98030.7|97980.7|45
1650993090000|2022-04-26 17:11:30|98030.8|97980.8|98033.2|97983.2|98036|97986|98030.4|97980.4|36
1650993100000|2022-04-26 17:11:40|98032.9|97982.9|98032.9|97982.9|98033.8|97983.8|98031.3|97981.3|37
1650993110000|2022-04-26 17:11:50|98033|97983|98042.8|97992.8|98042.8|97992.8|98032.9|97982.9|49
1650993120000|2022-04-26 17:12:00|98041.3|97991.3|98042.7|97992.7|98043.3|97993.3|98041.2|97991.2|23
1650993130000|2022-04-26 17:12:10|98042.5|97992.5|98035.2|97985.2|98043.8|97993.8|98035.2|97985.2|33
1650993140000|2022-04-26 17:12:20|98035.6|97985.6|98039.8|97989.8|98042.3|97992.3|98035.1|97985.1|44
1650993150000|2022-04-26 17:12:30|98040.1|97990.1|98046.3|97996.3|98047.8|97997.8|98037.7|97987.7|47
1650993160000|2022-04-26 17:12:40|98046.2|97996.2|98037.1|97987.1|98047.6|97997.6|98036.7|97986.7|47
1650993170000|2022-04-26 17:12:50|98037.8|97987.8|98042.3|97992.3|98043|97993|98036.9|97986.9|45
1650993180000|2022-04-26 17:13:00|98042.2|97992.2|98042.3|97992.3|98043.7|97993.7|98039.8|97989.8|40
1650993190000|2022-04-26 17:13:10|98043|97993|98046.3|97996.3|98047.8|97997.8|98042.3|97992.3|33
1650993200000|2022-04-26 17:13:20|98046|97996|98046.9|97996.9|98046.9|97996.9|98043.9|97993.9|28
1650993210000|2022-04-26 17:13:30|98047.1|97997.1|98056.6|98006.6|98059.2|98009.2|98047.1|97997.1|51
1650993220000|2022-04-26 17:13:40|98056.5|98006.5|98055.5|98005.5|98061.6|98011.6|98054|98004|48
1650993230000|2022-04-26 17:13:50|98053.5|98003.5|98057.1|98007.1|98057.4|98007.4|98050.7|98000.7|55
1650993240000|2022-04-26 17:14:00|98056.5|98006.5|98052|98002|98056.5|98006.5|98051.4|98001.4|39
1650993250000|2022-04-26 17:14:10|98052.1|98002.1|98057.7|98007.7|98060.2|98010.2|98052.1|98002.1|42
1650993260000|2022-04-26 17:14:20|98057.2|98007.2|98056.7|98006.7|98059.5|98009.5|98054.9|98004.9|35
1650993270000|2022-04-26 17:14:30|98056.9|98006.9|98058.5|98008.5|98062|98012|98056.9|98006.9|34
1650993280000|2022-04-26 17:14:40|98059.2|98009.2|98056.6|98006.6|98061|98011|98055.6|98005.6|44
1650993290000|2022-04-26 17:14:50|98056.8|98006.8|98057.8|98007.8|98058.2|98008.2|98056.7|98006.7|26
1650993300000|2022-04-26 17:15:00|98057.9|98007.9|98060|98010|98064|98014|98057.6|98007.6|36
1650993310000|2022-04-26 17:15:10|98059.8|98009.8|98052.5|98002.5|98060.3|98010.3|98050.8|98000.8|53
1650993320000|2022-04-26 17:15:20|98053.1|98003.1|98047.9|97997.9|98053.1|98003.1|98046.3|97996.3|47
1650993330000|2022-04-26 17:15:30|98047.7|97997.7|98043|97993|98047.8|97997.8|98040.2|97990.2|50
1650993340000|2022-04-26 17:15:40|98043.1|97993.1|98049.7|97999.7|98051.5|98001.5|98042.2|97992.2|58
1650993350000|2022-04-26 17:15:50|98049.6|97999.6|98046.4|97996.4|98049.9|97999.9|98045.8|97995.8|41
1650993360000|2022-04-26 17:16:00|98046.8|97996.8|98045.9|97995.9|98047.1|97997.1|98044.7|97994.7|38
1650993370000|2022-04-26 17:16:10|98046.1|97996.1|98040.5|97990.5|98046.1|97996.1|98039|97989|43
1650993380000|2022-04-26 17:16:20|98040.3|97990.3|98043.8|97993.8|98046.3|97996.3|98040|97990|29
1650993390000|2022-04-26 17:16:30|98043.9|97993.9|98042.7|97992.7|98045.9|97995.9|98042.7|97992.7|31
1650993400000|2022-04-26 17:16:40|98042.8|97992.8|98039.8|97989.8|98042.8|97992.8|98038.7|97988.7|32
1650993410000|2022-04-26 17:16:50|98039.6|97989.6|98047.9|97997.9|98047.9|97997.9|98039.6|97989.6|37
1650993420000|2022-04-26 17:17:00|98047|97997|98055.5|98005.5|98056.4|98006.4|98046.2|97996.2|45
1650993430000|2022-04-26 17:17:10|98055.6|98005.6|98053.1|98003.1|98056.9|98006.9|98053.1|98003.1|49
1650993440000|2022-04-26 17:17:20|98053|98003|98060.2|98010.2|98060.4|98010.4|98052.7|98002.7|49
1650993450000|2022-04-26 17:17:30|98060.1|98010.1|98059.9|98009.9|98063.7|98013.7|98059.9|98009.9|39
1650993460000|2022-04-26 17:17:40|98060.6|98010.6|98063|98013|98063.1|98013.1|98058.5|98008.5|43
1650993470000|2022-04-26 17:17:50|98062.9|98012.9|98065.6|98015.6|98066.2|98016.2|98062.8|98012.8|43
1650993480000|2022-04-26 17:18:00|98065.4|98015.4|98066.5|98016.5|98068.2|98018.2|98065.4|98015.4|41
1650993490000|2022-04-26 17:18:10|98066.3|98016.3|98066.1|98016.1|98066.8|98016.8|98063.6|98013.6|33
1650993500000|2022-04-26 17:18:20|98065.8|98015.8|98061.3|98011.3|98066.1|98016.1|98059.5|98009.5|36
1650993510000|2022-04-26 17:18:30|98060.9|98010.9|98059.7|98009.7|98062.7|98012.7|98059.3|98009.3|32
1650993520000|2022-04-26 17:18:40|98060.4|98010.4|98052.4|98002.4|98062.6|98012.6|98051.8|98001.8|40
1650993530000|2022-04-26 17:18:50|98051.8|98001.8|98056.6|98006.6|98058.9|98008.9|98049.4|97999.4|40
1650993540000|2022-04-26 17:19:00|98056.9|98006.9|98057|98007|98059.7|98009.7|98051.7|98001.7|33
1650993550000|2022-04-26 17:19:10|98055.8|98005.8|98059.8|98009.8|98061.6|98011.6|98053.7|98003.7|39
1650993560000|2022-04-26 17:19:20|98060.3|98010.3|98060|98010|98060.9|98010.9|98054.3|98004.3|40
1650993570000|2022-04-26 17:19:30|98060.3|98010.3|98059.6|98009.6|98060.4|98010.4|98059.3|98009.3|27
1650993580000|2022-04-26 17:19:40|98059.3|98009.3|98060.9|98010.9|98062.5|98012.5|98059.3|98009.3|35
1650993590000|2022-04-26 17:19:50|98061.2|98011.2|98083.7|98033.7|98083.7|98033.7|98060.6|98010.6|51
1650993600000|2022-04-26 17:20:00|98081.6|98031.6|98080.8|98030.8|98084.2|98034.2|98073.4|98023.4|63
1650993610000|2022-04-26 17:20:10|98080.9|98030.9|98088|98038|98090.6|98040.6|98076.3|98026.3|51
1650993620000|2022-04-26 17:20:20|98088.3|98038.3|98083.3|98033.3|98091.1|98041.1|98082.9|98032.9|50
1650993630000|2022-04-26 17:20:30|98083.6|98033.6|98077.5|98027.5|98084.9|98034.9|98075.8|98025.8|51
1650993640000|2022-04-26 17:20:40|98077.6|98027.6|98077|98027|98079.6|98029.6|98076.3|98026.3|37
1650993650000|2022-04-26 17:20:50|98076.7|98026.7|98082.7|98032.7|98083.6|98033.6|98076.7|98026.7|34
1650993660000|2022-04-26 17:21:00|98082.5|98032.5|98088.6|98038.6|98089.6|98039.6|98081.3|98031.3|49
1650993670000|2022-04-26 17:21:10|98090|98040|98080.1|98030.1|98090|98040|98078.4|98028.4|43
1650993680000|2022-04-26 17:21:20|98079.9|98029.9|98085.9|98035.9|98086.3|98036.3|98079.9|98029.9|32
1650993690000|2022-04-26 17:21:30|98085.4|98035.4|98080.1|98030.1|98085.7|98035.7|98079.7|98029.7|30
1650993700000|2022-04-26 17:21:40|98081|98031|98086.3|98036.3|98089.4|98039.4|98080.5|98030.5|48
1650993710000|2022-04-26 17:21:50|98086.8|98036.8|98088.7|98038.7|98091.5|98041.5|98085.9|98035.9|51
1650993720000|2022-04-26 17:22:00|98088.4|98038.4|98087.3|98037.3|98088.9|98038.9|98085.3|98035.3|39
1650993730000|2022-04-26 17:22:10|98088.1|98038.1|98093|98043|98095.3|98045.3|98086.4|98036.4|46
1650993740000|2022-04-26 17:22:20|98092.7|98042.7|98088.4|98038.4|98094.1|98044.1|98088.4|98038.4|31
1650993750000|2022-04-26 17:22:30|98088.3|98038.3|98088.9|98038.9|98089.2|98039.2|98087.4|98037.4|16
1650993760000|2022-04-26 17:22:40|98090.7|98040.7|98088.2|98038.2|98090.7|98040.7|98088.1|98038.1|26
1650993770000|2022-04-26 17:22:50|98088|98038|98091.3|98041.3|98092.4|98042.4|98086.6|98036.6|36
1650993780000|2022-04-26 17:23:00|98091.8|98041.8|98085.7|98035.7|98091.8|98041.8|98085.4|98035.4|43
1650993790000|2022-04-26 17:23:10|98088.5|98038.5|98100.3|98050.3|98102.7|98052.7|98088.4|98038.4|50
1650993800000|2022-04-26 17:23:20|98101.3|98051.3|98102.9|98052.9|98109.3|98059.3|98098.7|98048.7|35
1650993810000|2022-04-26 17:23:30|98101.8|98051.8|98109.3|98059.3|98114|98064|98099.9|98049.9|39
1650993820000|2022-04-26 17:23:40|98111.1|98061.1|98107.4|98057.4|98111.4|98061.4|98105.6|98055.6|53
1650993830000|2022-04-26 17:23:50|98108|98058|98109.4|98059.4|98110.8|98060.8|98104.8|98054.8|32
1650993840000|2022-04-26 17:24:00|98109.7|98059.7|98108.1|98058.1|98115.1|98065.1|98106.2|98056.2|44
1650993850000|2022-04-26 17:24:10|98108.4|98058.4|98110.8|98060.8|98111.6|98061.6|98107.2|98057.2|46
1650993860000|2022-04-26 17:24:20|98109.7|98059.7|98109.4|98059.4|98110.8|98060.8|98107.6|98057.6|50
1650993870000|2022-04-26 17:24:30|98110.2|98060.2|98109.5|98059.5|98111.8|98061.8|98106|98056|54
1650993880000|2022-04-26 17:24:40|98109.6|98059.6|98157.7|98107.7|98159.7|98107.7|98106|98056|32
1650993890000|2022-04-26 17:24:50|98158.5|98108.5|98162.8|98091.2|98175.9|98116.9|98136.5|98067.3|71
1650993900000|2022-04-26 17:25:00|98154.1|98104.1|98168|98118|98178|98118.3|98152.7|98089.1|66
1650993910000|2022-04-26 17:25:10|98165.7|98115.7|98161.4|98111.4|98175.6|98116.7|98159.9|98096.9|54
1650993920000|2022-04-26 17:25:20|98161.3|98111.3|98165.6|98115.6|98171.9|98116.9|98159.9|98101.6|56
1650993930000|2022-04-26 17:25:30|98165.5|98115.5|98150.1|98100.1|98165.5|98115.5|98149.5|98099.5|54
1650993940000|2022-04-26 17:25:40|98152.7|98102.7|98154.9|98104.9|98155.3|98105.3|98152.7|98102.7|22
1650993950000|2022-04-26 17:25:50|98153.4|98103.4|98156.1|98106.1|98156.1|98106.1|98153|98103|24
1650993960000|2022-04-26 17:26:00|98156.2|98106.2|98150.6|98100.6|98156.3|98106.3|98149.9|98099.9|33
1650993970000|2022-04-26 17:26:10|98150.9|98100.9|98152.2|98102.2|98152.3|98102.3|98150.7|98100.7|21
1650993980000|2022-04-26 17:26:20|98152.1|98102.1|98151.6|98101.6|98152.3|98102.3|98151.2|98101.2|13
1650993990000|2022-04-26 17:26:30|98151.9|98101.9|98159.7|98109.7|98159.7|98109.7|98151.2|98101.2|40
1650994000000|2022-04-26 17:26:40|98159.3|98109.3|98160.7|98110.7|98160.7|98110.7|98158.1|98108.1|42
1650994010000|2022-04-26 17:26:50|98160.9|98110.9|98154|98104|98161|98111|98153.5|98103.5|28
1650994020000|2022-04-26 17:27:00|98153.3|98103.3|98154.7|98104.7|98155.7|98105.7|98153.3|98103.3|18
1650994030000|2022-04-26 17:27:10|98154.8|98104.8|98150.2|98100.2|98155|98105|98148.7|98098.7|25
1650994040000|2022-04-26 17:27:20|98148.8|98098.8|98154.9|98104.9|98155.8|98105.8|98147.5|98097.5|37
1650994050000|2022-04-26 17:27:30|98155.1|98105.1|98155.4|98105.4|98158.3|98108.3|98153.9|98103.9|44
1650994060000|2022-04-26 17:27:40|98155.7|98105.7|98152.2|98102.2|98155.8|98105.8|98147.4|98097.4|54
1650994070000|2022-04-26 17:27:50|98152.1|98102.1|98144|98094|98152.1|98102.1|98139.8|98089.8|48
1650994080000|2022-04-26 17:28:00|98144.1|98094.1|98146.4|98096.4|98149.8|98099.8|98142.2|98092.2|52
1650994090000|2022-04-26 17:28:10|98146.5|98096.5|98144.7|98094.7|98146.7|98096.7|98144.2|98094.2|45
1650994100000|2022-04-26 17:28:20|98144.8|98094.8|98141|98091|98147|98097|98129.4|98079.4|58
1650994110000|2022-04-26 17:28:30|98140.8|98090.8|98145.1|98095.1|98147.5|98097.5|98140.8|98090.8|46
1650994120000|2022-04-26 17:28:40|98142.3|98092.3|98154.2|98104.2|98154.9|98104.9|98141.8|98091.8|43
1650994130000|2022-04-26 17:28:50|98153.4|98103.4|98159.6|98109.6|98159.6|98109.6|98147.3|98097.3|51
1650994140000|2022-04-26 17:29:00|98159.5|98109.5|98159.4|98109.4|98161|98111|98158.5|98108.5|28
1650994150000|2022-04-26 17:29:10|98159.7|98109.7|98165.5|98115.5|98169.3|98119.3|98159.1|98109.1|51
1650994160000|2022-04-26 17:29:20|98165.3|98115.3|98157.8|98107.8|98166.4|98116.4|98157.2|98107.2|55
1650994170000|2022-04-26 17:29:30|98158.2|98108.2|98156.9|98106.9|98159.4|98109.4|98156|98106|29
1650994180000|2022-04-26 17:29:40|98156.8|98106.8|98150.6|98100.6|98157.1|98107.1|98150.2|98100.2|43
1650994190000|2022-04-26 17:29:50|98150.7|98100.7|98153.5|98103.5|98155.3|98105.3|98148.9|98098.9|53
1650994200000|2022-04-26 17:30:00|98153.8|98103.8|98156.4|98106.4|98159.2|98109.2|98153.5|98103.5|51
1650994210000|2022-04-26 17:30:10|98156.1|98106.1|98143.7|98093.7|98160.6|98110.6|98142|98092|49
1650994220000|2022-04-26 17:30:20|98143.6|98093.6|98142.5|98092.5|98145.1|98095.1|98141.8|98091.8|36
1650994230000|2022-04-26 17:30:30|98142.4|98092.4|98144.4|98094.4|98144.4|98094.4|98141.7|98091.7|26
1650994240000|2022-04-26 17:30:40|98143.9|98093.9|98137.7|98087.7|98145.4|98095.4|98136.8|98086.8|41
1650994250000|2022-04-26 17:30:50|98137.9|98087.9|98137.6|98087.6|98138.7|98088.7|98135.7|98085.7|27
1650994260000|2022-04-26 17:31:00|98137.9|98087.9|98136.4|98086.4|98139.6|98089.6|98135.3|98085.3|35
1650994270000|2022-04-26 17:31:10|98136.3|98086.3|98146.1|98096.1|98151.9|98098.5|98136.3|98081.9|51
1650994280000|2022-04-26 17:31:20|98146.3|98096.3|98138.4|98088.4|98147.8|98097.8|98137.5|98087.5|41
1650994290000|2022-04-26 17:31:30|98138|98088|98140.2|98090.2|98140.7|98090.7|98137.7|98087.7|28
1650994300000|2022-04-26 17:31:40|98140.1|98090.1|98139.5|98089.5|98140.3|98090.3|98139.2|98089.2|23
1650994310000|2022-04-26 17:31:50|98139.7|98089.7|98138.5|98088.5|98139.9|98089.9|98137.6|98087.6|11
1650994320000|2022-04-26 17:32:00|98138.1|98088.1|98135.2|98085.2|98147.4|98090.5|98134.5|98076.5|36
1650994330000|2022-04-26 17:32:10|98132.9|98082.9|98136.5|98086.5|98141.5|98091.5|98132.9|98082.9|53
1650994340000|2022-04-26 17:32:20|98136.1|98086.1|98135.5|98085.5|98138.9|98088.9|98134.7|98084.7|40
1650994350000|2022-04-26 17:32:30|98136|98086|98151.7|98101.7|98153.2|98103.2|98135.5|98085.5|43
1650994360000|2022-04-26 17:32:40|98151.5|98101.5|98141.6|98091.6|98156.2|98106.2|98139|98080.2|52
1650994370000|2022-04-26 17:32:50|98141.9|98091.9|98142.6|98092.6|98144.4|98094.4|98141|98091|37
1650994380000|2022-04-26 17:33:00|98142.2|98092.2|98136.4|98086.4|98143.8|98093.8|98135.6|98085.6|43
1650994390000|2022-04-26 17:33:10|98136.5|98086.5|98135.6|98085.6|98139.3|98089.3|98134.7|98084.7|37
1650994400000|2022-04-26 17:33:20|98134.7|98084.7|98136.4|98086.4|98137.4|98087.4|98133.1|98083.1|29
1650994410000|2022-04-26 17:33:30|98136.8|98086.8|98133.5|98083.5|98136.8|98086.8|98131.6|98081.6|38
1650994420000|2022-04-26 17:33:40|98133.4|98083.4|98136.9|98086.9|98136.9|98086.9|98130.7|98080.7|40
1650994430000|2022-04-26 17:33:50|98136.8|98086.8|98162|98112|98166.4|98116.4|98136.8|98086.8|62
1650994440000|2022-04-26 17:34:00|98161.6|98111.6|98175.2|98125.2|98175.2|98125.2|98152.6|98102.6|66
1650994450000|2022-04-26 17:34:10|98174.3|98124.3|98168.9|98118.9|98176.1|98126.1|98163.8|98113.8|59
1650994460000|2022-04-26 17:34:20|98168.7|98118.7|98176.7|98126.7|98180.2|98130.2|98168.6|98118.6|53
1650994470000|2022-04-26 17:34:30|98175.9|98125.9|98170|98120|98176.7|98126.7|98169.9|98119.9|39
1650994480000|2022-04-26 17:34:40|98168.9|98118.9|98166.3|98116.3|98170|98120|98162.8|98112.8|41
1650994490000|2022-04-26 17:34:50|98161.3|98111.3|98152.8|98102.8|98161.8|98111.8|98152.8|98102.8|47
1650994500000|2022-04-26 17:35:00|98152.1|98102.1|98159.3|98109.3|98163.2|98113.2|98152.1|98102.1|54
1650994510000|2022-04-26 17:35:10|98159.6|98109.6|98152.2|98102.2|98159.8|98109.8|98150.3|98100.3|37
1650994520000|2022-04-26 17:35:20|98152.1|98102.1|98152.4|98102.4|98154.4|98104.4|98151.8|98101.8|31
1650994530000|2022-04-26 17:35:30|98152.9|98102.9|98153.1|98103.1|98153.7|98103.7|98152.3|98102.3|18
1650994540000|2022-04-26 17:35:40|98152.6|98102.6|98155.1|98105.1|98155.1|98105.1|98152.6|98102.6|17
1650994550000|2022-04-26 17:35:50|98155|98105|98156.6|98106.6|98158.3|98108.3|98155|98105|19
1650994560000|2022-04-26 17:36:00|98156.1|98106.1|98156.9|98106.9|98156.9|98106.9|98156|98106|23
1650994570000|2022-04-26 17:36:10|98156.7|98106.7|98161.1|98111.1|98161.4|98111.4|98150.8|98100.8|45
1650994580000|2022-04-26 17:36:20|98161|98111|98162.7|98112.7|98163.1|98113.1|98159.8|98109.8|38
1650994590000|2022-04-26 17:36:30|98162.8|98112.8|98166.8|98116.8|98168.5|98118.5|98159.5|98109.5|45
1650994600000|2022-04-26 17:36:40|98164.1|98114.1|98159.9|98109.9|98166.5|98116.5|98156.7|98106.7|45
1650994610000|2022-04-26 17:36:50|98161.1|98111.1|98156.6|98106.6|98161.6|98111.6|98155|98105|37
1650994620000|2022-04-26 17:37:00|98156.2|98106.2|98160.8|98110.8|98161.6|98111.6|98154.1|98104.1|33
1650994630000|2022-04-26 17:37:10|98160.3|98110.3|98155.7|98105.7|98160.9|98110.9|98155.1|98105.1|30
1650994640000|2022-04-26 17:37:20|98156.1|98106.1|98158.2|98108.2|98158.6|98108.6|98155.3|98105.3|36
1650994650000|2022-04-26 17:37:30|98158.1|98108.1|98157.7|98107.7|98158.7|98108.7|98156|98106|35
1650994660000|2022-04-26 17:37:40|98157.4|98107.4|98149.6|98099.6|98157.4|98107.4|98148.6|98098.6|43
1650994670000|2022-04-26 17:37:50|98151.1|98101.1|98149|98099|98151.1|98101.1|98148.3|98098.3|25
1650994680000|2022-04-26 17:38:00|98149.4|98099.4|98154.4|98104.4|98154.4|98104.4|98149.4|98099.4|33
1650994690000|2022-04-26 17:38:10|98151.9|98101.9|98150.8|98100.8|98155|98105|98147.8|98097.8|61
1650994700000|2022-04-26 17:38:20|98151|98101|98145.2|98095.2|98151|98101|98145.2|98095.2|43
1650994710000|2022-04-26 17:38:30|98144.5|98094.5|98150.2|98100.2|98156.1|98106.1|98144.1|98094.1|49
1650994720000|2022-04-26 17:38:40|98150.1|98100.1|98146.3|98096.3|98150.8|98100.8|98144|98094|48
1650994730000|2022-04-26 17:38:50|98146.4|98096.4|98147.7|98097.7|98147.8|98097.8|98144.6|98094.6|33
1650994740000|2022-04-26 17:39:00|98147.6|98097.6|98148.3|98098.3|98148.5|98098.5|98146.4|98096.4|24
1650994750000|2022-04-26 17:39:10|98148.2|98098.2|98149.4|98099.4|98149.6|98099.6|98145.5|98095.5|37
1650994760000|2022-04-26 17:39:20|98149.3|98099.3|98148.4|98098.4|98149.8|98099.8|98147.8|98097.8|22
1650994770000|2022-04-26 17:39:30|98148.6|98098.6|98145.4|98095.4|98148.7|98098.7|98144.9|98094.9|35
1650994780000|2022-04-26 17:39:40|98145.3|98095.3|98146.2|98096.2|98146.2|98096.2|98144.9|98094.9|14
1650994790000|2022-04-26 17:39:50|98146.7|98096.7|98148.1|98098.1|98148.1|98098.1|98146.6|98096.6|25
1650994800000|2022-04-26 17:40:00|98147.4|98097.4|98147.4|98097.4|98148.3|98098.3|98146.1|98096.1|26
1650994810000|2022-04-26 17:40:10|98147.1|98097.1|98150.6|98100.6|98150.6|98100.6|98145.5|98095.5|26
1650994820000|2022-04-26 17:40:20|98149.5|98099.5|98148.9|98098.9|98149.8|98099.8|98148.2|98098.2|17
1650994830000|2022-04-26 17:40:30|98149.4|98099.4|98148.7|98098.7|98153.7|98103.7|98145.8|98095.8|31
1650994840000|2022-04-26 17:40:40|98148.5|98098.5|98148.1|98098.1|98148.6|98098.6|98145.9|98095.9|21
1650994850000|2022-04-26 17:40:50|98148.9|98098.9|98152.5|98102.5|98152.5|98102.5|98148.1|98098.1|10
1650994860000|2022-04-26 17:41:00|98151.5|98101.5|98146.1|98096.1|98157.4|98107.4|98145.5|98095.5|45
1650994870000|2022-04-26 17:41:10|98146|98096|98147.8|98097.8|98149.5|98099.5|98144.1|98094.1|37
1650994880000|2022-04-26 17:41:20|98148|98098|98146.1|98096.1|98148|98098|98141.2|98091.2|20
1650994890000|2022-04-26 17:41:30|98143.9|98093.9|98128.7|98078.7|98144|98094|98128.7|98078.7|30
1650994900000|2022-04-26 17:41:40|98126|98076|98111.2|98061.2|98137.9|98079.6|98107.1|98046.1|58
1650994910000|2022-04-26 17:41:50|98109.5|98059.5|98102.1|98052.1|98109.9|98059.9|98099.6|98049.6|52
1650994920000|2022-04-26 17:42:00|98102.3|98052.3|98096.2|98046.2|98107.9|98054.5|98095.6|98036|51
1650994930000|2022-04-26 17:42:10|98096.5|98046.5|98099.6|98049.6|98112.5|98050.3|98094.1|98034.5|48
1650994940000|2022-04-26 17:42:20|98098.6|98048.6|98104.4|98054.4|98109.2|98059.2|98098.6|98048.6|51
1650994950000|2022-04-26 17:42:30|98105.5|98055.5|98102.9|98052.9|98106.6|98056.6|98102.7|98052.7|37
1650994960000|2022-04-26 17:42:40|98103.3|98053.3|98102.6|98052.6|98104.4|98054.4|98101.8|98051.8|14
1650994970000|2022-04-26 17:42:50|98102.8|98052.8|98102.7|98052.7|98106.1|98056.1|98101.6|98051.6|32
1650994980000|2022-04-26 17:43:00|98102.8|98052.8|98098.9|98048.9|98103.7|98053.7|98097.1|98047.1|50
1650994990000|2022-04-26 17:43:10|98099.2|98049.2|98090.5|98040.5|98099.2|98049.2|98086.2|98036.2|46
1650995000000|2022-04-26 17:43:20|98091.2|98041.2|98098.7|98048.7|98099.1|98049.1|98089.7|98039.7|33
1650995010000|2022-04-26 17:43:30|98098.8|98048.8|98096.8|98046.8|98098.8|98048.8|98095.5|98045.5|31
1650995020000|2022-04-26 17:43:40|98098.2|98048.2|98099.4|98049.4|98100.4|98050.4|98097.7|98047.7|29
1650995030000|2022-04-26 17:43:50|98099.9|98049.9|98094.3|98044.3|98100.1|98050.1|98093.7|98043.7|29
1650995040000|2022-04-26 17:44:00|98094.2|98044.2|98096.5|98046.5|98100.7|98050.7|98094.2|98044.2|32
1650995050000|2022-04-26 17:44:10|98096.8|98046.8|98099.7|98049.7|98103.9|98053.9|98096.8|98046.8|38
1650995060000|2022-04-26 17:44:20|98100.2|98050.2|98119.3|98042|98130.7|98060.5|98098.3|98035.3|59
1650995070000|2022-04-26 17:44:30|98107.7|98057.7|98107|98057|98119.8|98063.2|98105.5|98039.1|48
1650995080000|2022-04-26 17:44:40|98106.1|98056.1|98106.6|98056.6|98116.7|98059.7|98101.4|98037|36
1650995090000|2022-04-26 17:44:50|98106.2|98056.2|98116.5|98040|98117.1|98056.7|98105.6|98039.2|26
1650995100000|2022-04-26 17:45:00|98105.8|98040.1|98112.9|98031.4|98127.3|98060|98104.8|98029.3|44
1650995110000|2022-04-26 17:45:10|98113.9|98036.2|98104.1|98054.1|98117.5|98057.6|98102.4|98033.2|51
1650995120000|2022-04-26 17:45:20|98103.5|98053.5|98129.1|98028|98129.1|98058.2|98100.9|98019.8|80
1650995130000|2022-04-26 17:45:30|98121|98047.5|98116.2|98066.2|98135.5|98066.4|98111.5|98035.5|55
1650995140000|2022-04-26 17:45:40|98116.6|98066.6|98123.8|98073.8|98139.5|98079.5|98114.4|98034.5|68
1650995150000|2022-04-26 17:45:50|98126|98076|98123.8|98073.8|98126|98076|98122.6|98072.6|44
1650995160000|2022-04-26 17:46:00|98122.2|98072.2|98123.4|98073.4|98125.7|98075.7|98119.5|98069.5|50
1650995170000|2022-04-26 17:46:10|98125|98075|98123.8|98073.8|98132|98082|98121|98071|55
1650995180000|2022-04-26 17:46:20|98121.8|98071.8|98149.1|98065.4|98157.2|98081.1|98109|97993|78
1650995190000|2022-04-26 17:46:30|98151|98071.7|98147|98097|98178.9|98097|98145.6|98041.6|72
1650995200000|2022-04-26 17:46:40|98143.5|98093.5|98155|98083.4|98162.9|98097.7|98142.3|98076.3|49
1650995210000|2022-04-26 17:46:50|98146.8|98096.8|98169.3|98094.5|98171.7|98107.5|98144.4|98079.6|47
1650995220000|2022-04-26 17:47:00|98171.3|98121.3|98170.7|98077.6|98191.3|98126|98153.3|98073.8|77
1650995230000|2022-04-26 17:47:10|98170.6|98079.7|98175|98078.4|98180.7|98091|98157.2|98058.9|77
1650995240000|2022-04-26 17:47:20|98175.8|98077.9|98176|98098.4|98179.3|98102.3|98170.1|98075.4|55
1650995250000|2022-04-26 17:47:30|98176.1|98097.5|98177.8|98092.2|98180.7|98116.3|98165.5|98079.1|48
1650995260000|2022-04-26 17:47:40|98177.7|98086.8|98181.4|98107.6|98185.6|98117.3|98163|98086.8|62
1650995270000|2022-04-26 17:47:50|98167.3|98117.3|98176.8|98106.3|98181.2|98119.4|98165.5|98101.3|43
1650995280000|2022-04-26 17:48:00|98167|98117|98179.5|98102|98180.1|98117|98160.8|98099.3|52
1650995290000|2022-04-26 17:48:10|98168.1|98118.1|98151.9|98101.9|98168.6|98118.1|98151.2|98091.4|49
1650995300000|2022-04-26 17:48:20|98151.6|98101.6|98157.8|98107.8|98168.2|98107.8|98148.4|98089.7|48
1650995310000|2022-04-26 17:48:30|98158.3|98108.3|98159.8|98109.8|98161.7|98111.7|98158.3|98108.3|34
1650995320000|2022-04-26 17:48:40|98160|98110|98160.3|98110.3|98160.3|98110.3|98159.1|98109.1|15
1650995330000|2022-04-26 17:48:50|98160.7|98110.7|98161.3|98111.3|98161.9|98111.9|98160.2|98110.2|15
1650995340000|2022-04-26 17:49:00|98172.6|98094.6|98163.2|98113.2|98172.6|98113.6|98160.6|98094.6|34
1650995350000|2022-04-26 17:49:10|98163.3|98113.3|98165.7|98115.7|98166.4|98116.4|98163.3|98113.3|39
1650995360000|2022-04-26 17:49:20|98165.8|98115.8|98165.8|98115.8|98166.4|98116.4|98165|98115|32
1650995370000|2022-04-26 17:49:30|98165.7|98115.7|98163.3|98113.3|98165.8|98115.8|98161.5|98111.5|37
1650995380000|2022-04-26 17:49:40|98163.1|98113.1|98165.9|98115.9|98165.9|98115.9|98161.6|98111.6|36
1650995390000|2022-04-26 17:49:50|98169.4|98119.4|98164.6|98114.6|98169.4|98119.4|98164.5|98114.5|39
1650995400000|2022-04-26 17:50:00|98164.5|98114.5|98164.1|98114.1|98165.6|98115.6|98162.5|98112.5|32
1650995410000|2022-04-26 17:50:10|98164.3|98114.3|98173.9|98123.9|98174.7|98124.7|98164.3|98114.3|63
1650995420000|2022-04-26 17:50:20|98173.8|98123.8|98174.4|98124.4|98175.3|98125.3|98173.1|98123.1|41
1650995430000|2022-04-26 17:50:30|98173.6|98123.6|98171.6|98121.6|98174.2|98124.2|98169.5|98119.5|44
1650995440000|2022-04-26 17:50:40|98171.7|98121.7|98173.1|98123.1|98173.6|98123.6|98171.7|98121.7|22
1650995450000|2022-04-26 17:50:50|98173.2|98123.2|98167.3|98117.3|98174.2|98124.2|98166|98116|38
1650995460000|2022-04-26 17:51:00|98167|98117|98171.1|98121.1|98172.9|98122.9|98165.9|98115.9|34
1650995470000|2022-04-26 17:51:10|98172.5|98122.5|98178.2|98128.2|98178.4|98128.4|98169|98119|45
1650995480000|2022-04-26 17:51:20|98178.1|98128.1|98175.9|98125.9|98178.7|98128.7|98174.3|98124.3|33
1650995490000|2022-04-26 17:51:30|98175.6|98125.6|98176|98126|98177.3|98127.3|98175.4|98125.4|22
1650995500000|2022-04-26 17:51:40|98176.4|98126.4|98177.3|98127.3|98178|98128|98176.2|98126.2|17
1650995510000|2022-04-26 17:51:50|98177.6|98127.6|98177.6|98127.6|98182.9|98132.9|98175.3|98125.3|32
1650995520000|2022-04-26 17:52:00|98177.7|98127.7|98180.4|98130.4|98181.7|98131.7|98176.4|98126.4|42
1650995530000|2022-04-26 17:52:10|98180.2|98130.2|98181|98131|98181.8|98131.8|98179.1|98129.1|33
1650995540000|2022-04-26 17:52:20|98181.1|98131.1|98181.6|98131.6|98181.8|98131.8|98180.8|98130.8|18
1650995550000|2022-04-26 17:52:30|98181.4|98131.4|98179.4|98129.4|98181.4|98131.4|98178.9|98128.9|23
1650995560000|2022-04-26 17:52:40|98178.7|98128.7|98183.9|98133.9|98185|98135|98178.3|98128.3|37
1650995570000|2022-04-26 17:52:50|98184.4|98134.4|98179.8|98129.8|98185.8|98135.8|98179.8|98129.8|29
1650995580000|2022-04-26 17:53:00|98180.3|98130.3|98178.9|98128.9|98180.3|98130.3|98177.5|98127.5|35
1650995590000|2022-04-26 17:53:10|98179.2|98129.2|98183.1|98133.1|98183.8|98133.8|98179.2|98129.2|39
1650995600000|2022-04-26 17:53:20|98182.9|98132.9|98184.7|98134.7|98184.7|98134.7|98182.8|98132.8|19
1650995610000|2022-04-26 17:53:30|98184.5|98134.5|98182.9|98132.9|98186.6|98136.6|98181.9|98131.9|30
1650995620000|2022-04-26 17:53:40|98183.1|98133.1|98187.6|98137.6|98187.6|98137.6|98182.4|98132.4|30
1650995630000|2022-04-26 17:53:50|98188|98138|98187.3|98137.3|98188.3|98138.3|98186.2|98136.2|40
1650995640000|2022-04-26 17:54:00|98187.4|98137.4|98181.2|98131.2|98187.4|98137.4|98179.8|98129.8|33
1650995650000|2022-04-26 17:54:10|98182.4|98132.4|98177.7|98127.7|98183.1|98133.1|98177.7|98127.7|41
1650995660000|2022-04-26 17:54:20|98179.2|98129.2|98179|98129|98180.4|98130.4|98178.1|98128.1|34
1650995670000|2022-04-26 17:54:30|98178.8|98128.8|98179.7|98129.7|98180.1|98130.1|98178.8|98128.8|36
1650995680000|2022-04-26 17:54:40|98179.6|98129.6|98180.5|98130.5|98183.2|98133.2|98179.1|98129.1|34
1650995690000|2022-04-26 17:54:50|98181.7|98131.7|98179.1|98129.1|98181.7|98131.7|98178.3|98128.3|27
1650995700000|2022-04-26 17:55:00|98178.9|98128.9|98174.7|98124.7|98178.9|98128.9|98174.2|98124.2|43
1650995710000|2022-04-26 17:55:10|98174.8|98124.8|98178.4|98128.4|98178.7|98128.7|98173.7|98123.7|38
1650995720000|2022-04-26 17:55:20|98178.1|98128.1|98180.7|98130.7|98182.7|98132.7|98177|98127|40
1650995730000|2022-04-26 17:55:30|98180.5|98130.5|98173.4|98123.4|98180.9|98130.9|98172.5|98122.5|26
1650995740000|2022-04-26 17:55:40|98173.5|98123.5|98173.5|98123.5|98174.9|98124.9|98173.5|98123.5|22
1650995750000|2022-04-26 17:55:50|98174.5|98124.5|98173.6|98123.6|98176|98126|98170.4|98120.4|38
1650995760000|2022-04-26 17:56:00|98173.5|98123.5|98175.5|98125.5|98176.9|98126.9|98173.5|98123.5|23
1650995770000|2022-04-26 17:56:10|98175.4|98125.4|98181.1|98131.1|98183.5|98133.5|98175.3|98125.3|48
1650995780000|2022-04-26 17:56:20|98181.7|98131.7|98194.4|98144.4|98195.2|98145.2|98181.7|98131.7|47
1650995790000|2022-04-26 17:56:30|98194.2|98144.2|98195|98145|98195.5|98145.5|98192.9|98142.9|46
1650995800000|2022-04-26 17:56:40|98194.9|98144.9|98192.6|98142.6|98197.8|98147.8|98191.1|98141.1|39
1650995810000|2022-04-26 17:56:50|98192.7|98142.7|98193.3|98143.3|98196.2|98146.2|98190.7|98140.7|47
1650995820000|2022-04-26 17:57:00|98193.7|98143.7|98197.7|98147.7|98200.4|98150.4|98189.6|98139.6|55
1650995830000|2022-04-26 17:57:10|98197.6|98147.6|98198.9|98148.9|98200.9|98150.9|98197.2|98147.2|45
1650995840000|2022-04-26 17:57:20|98198.8|98148.8|98201.3|98151.3|98202.6|98152.6|98198.8|98148.8|49
1650995850000|2022-04-26 17:57:30|98202|98152|98237.4|98187.4|98241.3|98191.3|98202|98152|65
1650995860000|2022-04-26 17:57:40|98237.3|98187.3|98225.9|98175.9|98240|98190|98225.9|98175.9|48
1650995870000|2022-04-26 17:57:50|98224.8|98174.8|98237.2|98187.2|98238.4|98188.4|98221.6|98171.6|66
1650995880000|2022-04-26 17:58:00|98237.7|98187.7|98256.5|98206.5|98258.8|98208.8|98225|98175|78
1650995890000|2022-04-26 17:58:10|98257.4|98207.4|98249.1|98199.1|98263.4|98213.4|98241.9|98191.9|61
1650995900000|2022-04-26 17:58:20|98249.8|98199.8|98245.1|98195.1|98249.8|98199.8|98228|98178|62
1650995910000|2022-04-26 17:58:30|98242|98192|98278.1|98228.1|98279.7|98229.7|98237.2|98187.2|66
1650995920000|2022-04-26 17:58:40|98278|98228|98275.8|98225.8|98283.6|98233.6|98268.5|98218.5|70
1650995930000|2022-04-26 17:58:50|98273.9|98223.9|98264.3|98214.3|98276.8|98226.8|98261.2|98193.1|71
1650995940000|2022-04-26 17:59:00|98261.3|98211.3|98267.4|98217.4|98269.8|98231.7|98255.4|98211.1|63
1650995950000|2022-04-26 17:59:10|98267.6|98217.6|98251.6|98201.6|98268.9|98224.7|98240.6|98190.6|61
1650995960000|2022-04-26 17:59:20|98251.2|98201.2|98249.2|98199.2|98252.5|98202.5|98246|98196|49
1650995970000|2022-04-26 17:59:30|98248.9|98198.9|98251.4|98201.4|98252.6|98202.6|98244.8|98194.8|58
1650995980000|2022-04-26 17:59:40|98252.4|98202.4|98260.3|98210.3|98260.3|98210.3|98248.5|98198.5|51
1650995990000|2022-04-26 17:59:50|98260|98210|98254.7|98204.7|98262.8|98212.8|98248.7|98198.7|71
1650996000000|2022-04-26 18:00:00|98258.8|98208.8|98340.4|98290.4|98368.7|98299.6|98258.8|98208.8|76
1650996010000|2022-04-26 18:00:10|98340|98290|98359|98309|98369.1|98309.8|98339|98282|70
1650996020000|2022-04-26 18:00:20|98359.7|98309.7|98361.1|98282.3|98372.3|98309.7|98346.8|98281.5|64
1650996030000|2022-04-26 18:00:30|98361.5|98281.2|98361.3|98289.9|98383.8|98301.3|98342.2|98274.2|63
1650996040000|2022-04-26 18:00:40|98362.1|98282|98358.6|98285.1|98369.1|98305.6|98344.8|98265.4|73
1650996050000|2022-04-26 18:00:50|98343.7|98293.7|98357.3|98307.3|98373.8|98307.3|98343.7|98285.8|54
1650996060000|2022-04-26 18:01:00|98368.1|98297.6|98360.9|98310.9|98378.8|98311.9|98355.5|98293.5|67
1650996070000|2022-04-26 18:01:10|98360.5|98310.5|98341.8|98291.8|98360.5|98310.5|98341|98284.8|51
1650996080000|2022-04-26 18:01:20|98341.7|98291.7|98397.1|98347.1|98398.8|98348.8|98341.5|98291.5|52
1650996090000|2022-04-26 18:01:30|98397.5|98347.5|98381.3|98310.2|98431.7|98375|98374.8|98310.2|74
1650996100000|2022-04-26 18:01:40|98364.6|98314.6|98368.7|98318.7|98382.6|98321.8|98364.1|98309.8|62
1650996110000|2022-04-26 18:01:50|98369|98319|98365.4|98315.4|98371.1|98321.1|98363.7|98313.7|55
1650996120000|2022-04-26 18:02:00|98365.5|98315.5|98356.5|98306.5|98375.7|98332.8|98353.6|98303.6|67
1650996130000|2022-04-26 18:02:10|98356.1|98306.1|98355.1|98305.1|98365.9|98315.9|98349|98299|65
1650996140000|2022-04-26 18:02:20|98354.8|98304.8|98351.1|98301.1|98356.3|98306.3|98350.8|98300.8|63
1650996150000|2022-04-26 18:02:30|98355|98305|98358|98308|98360.5|98310.5|98351.8|98301.8|58
1650996160000|2022-04-26 18:02:40|98357.9|98307.9|98361|98311|98361.3|98311.3|98357.4|98307.4|20
1650996170000|2022-04-26 18:02:50|98357.4|98307.4|98348.3|98298.3|98359|98309|98345.7|98295.7|54
1650996180000|2022-04-26 18:03:00|98348.5|98298.5|98346.1|98296.1|98348.9|98298.9|98345.8|98295.8|36
1650996190000|2022-04-26 18:03:10|98346.2|98296.2|98345.2|98295.2|98347.1|98297.1|98345.2|98295.2|19
1650996200000|2022-04-26 18:03:20|98344.8|98294.8|98347.5|98297.5|98348.6|98298.6|98344.8|98294.8|22
1650996210000|2022-04-26 18:03:30|98347.8|98297.8|98340.6|98290.6|98348.3|98298.3|98340.4|98290.4|48
1650996220000|2022-04-26 18:03:40|98340.8|98290.8|98333.7|98283.7|98340.9|98290.9|98329.3|98279.3|51
1650996230000|2022-04-26 18:03:50|98333.4|98283.4|98333|98283|98335.6|98285.6|98330.2|98280.2|47
1650996240000|2022-04-26 18:04:00|98333.5|98283.5|98354.1|98304.1|98369.2|98306.9|98331.9|98281.9|48
1650996250000|2022-04-26 18:04:10|98353.2|98303.2|98349.9|98299.9|98354.3|98304.3|98347.9|98297.9|60
1650996260000|2022-04-26 18:04:20|98349.8|98299.8|98332.8|98282.8|98349.8|98299.8|98329|98279|55
1650996270000|2022-04-26 18:04:30|98333.9|98283.9|98336.4|98286.4|98337.6|98287.6|98331.8|98281.8|51
1650996280000|2022-04-26 18:04:40|98335.9|98285.9|98337.6|98287.6|98338.1|98288.1|98331.3|98281.3|31
1650996290000|2022-04-26 18:04:50|98337.1|98287.1|98335.9|98285.9|98338.9|98288.9|98335.7|98285.7|29
1650996300000|2022-04-26 18:05:00|98335.8|98285.8|98319.4|98269.4|98336.1|98286.1|98317.6|98267.6|58
1650996310000|2022-04-26 18:05:10|98317.1|98267.1|98313|98263|98317.1|98267.1|98308.6|98258.6|45
1650996320000|2022-04-26 18:05:20|98314.2|98264.2|98320|98270|98320.6|98270.6|98313.6|98263.6|38
1650996330000|2022-04-26 18:05:30|98319.9|98269.9|98315.1|98265.1|98322.3|98272.3|98312.9|98262.9|48
1650996340000|2022-04-26 18:05:40|98314.5|98264.5|98319.6|98269.6|98320|98270|98314.4|98264.4|46
1650996350000|2022-04-26 18:05:50|98319.3|98269.3|98314.9|98264.9|98320.4|98270.4|98311.1|98261.1|51
1650996360000|2022-04-26 18:06:00|98315.1|98265.1|98315|98265|98321.6|98271.6|98307.5|98257.5|64
1650996370000|2022-04-26 18:06:10|98315.1|98265.1|98313.8|98263.8|98315.1|98265.1|98308.5|98258.5|46
1650996380000|2022-04-26 18:06:20|98313.5|98263.5|98313.8|98263.8|98315.8|98265.8|98311|98261|47
1650996390000|2022-04-26 18:06:30|98313.4|98263.4|98315.1|98265.1|98315.7|98265.7|98313.3|98263.3|27
1650996400000|2022-04-26 18:06:40|98314.8|98264.8|98310|98260|98314.8|98264.8|98309.9|98259.9|46
1650996410000|2022-04-26 18:06:50|98310.8|98260.8|98311.8|98261.8|98312.8|98262.8|98310.7|98260.7|25
1650996420000|2022-04-26 18:07:00|98311.9|98261.9|98311.8|98261.8|98315.8|98265.8|98305.8|98255.8|48
1650996430000|2022-04-26 18:07:10|98310.9|98260.9|98318.2|98268.2|98321.4|98271.4|98310.4|98260.4|39
1650996440000|2022-04-26 18:07:20|98317.1|98267.1|98317.3|98267.3|98317.7|98267.7|98314.7|98264.7|39
1650996450000|2022-04-26 18:07:30|98316.9|98266.9|98313|98263|98317.6|98267.6|98313|98263|24
1650996460000|2022-04-26 18:07:40|98313.3|98263.3|98315.3|98265.3|98316.7|98266.7|98313.3|98263.3|21
1650996470000|2022-04-26 18:07:50|98316|98266|98319.8|98269.8|98321.8|98271.8|98314.4|98264.4|37
1650996480000|2022-04-26 18:08:00|98320.1|98270.1|98324.7|98274.7|98324.7|98274.7|98317.9|98267.9|54
1650996490000|2022-04-26 18:08:10|98326.1|98276.1|98326|98276|98327.9|98277.9|98321.9|98271.9|54
1650996500000|2022-04-26 18:08:20|98325.4|98275.4|98326|98276|98327.7|98277.7|98323.6|98273.6|40
1650996510000|2022-04-26 18:08:30|98325.1|98275.1|98322.5|98272.5|98325.1|98275.1|98322.5|98272.5|30
1650996520000|2022-04-26 18:08:40|98322.6|98272.6|98333.9|98283.9|98334|98284|98322.3|98272.3|42
1650996530000|2022-04-26 18:08:50|98333.7|98283.7|98334.3|98284.3|98334.7|98284.7|98328.5|98278.5|57
1650996540000|2022-04-26 18:09:00|98334.1|98284.1|98334.2|98284.2|98335.3|98285.3|98332.2|98282.2|45
1650996550000|2022-04-26 18:09:10|98333.6|98283.6|98333.7|98283.7|98336.8|98286.8|98327.4|98277.4|42
1650996560000|2022-04-26 18:09:20|98333.5|98283.5|98335.9|98285.9|98336.4|98286.4|98331.8|98281.8|42
1650996570000|2022-04-26 18:09:30|98336|98286|98337.8|98287.8|98340.6|98290.6|98333.2|98283.2|50
1650996580000|2022-04-26 18:09:40|98336.9|98286.9|98339.4|98289.4|98341.4|98291.4|98332.4|98282.4|62
1650996590000|2022-04-26 18:09:50|98338.8|98288.8|98338.6|98288.6|98341.8|98291.8|98337.7|98287.7|62
1650996600000|2022-04-26 18:10:00|98338|98288|98338.2|98288.2|98341.9|98291.9|98335.6|98285.6|65
1650996610000|2022-04-26 18:10:10|98339.8|98289.8|98337.7|98287.7|98339.8|98289.8|98331.4|98281.4|54
1650996620000|2022-04-26 18:10:20|98338.6|98288.6|98338.7|98288.7|98340.8|98290.8|98336.4|98286.4|64
1650996630000|2022-04-26 18:10:30|98339.5|98289.5|98336.5|98286.5|98339.5|98289.5|98333|98283|53
1650996640000|2022-04-26 18:10:40|98334.8|98284.8|98335|98285|98338.3|98288.3|98331.1|98281.1|51
1650996650000|2022-04-26 18:10:50|98334.9|98284.9|98337.8|98287.8|98339.5|98289.5|98334.1|98284.1|51
1650996660000|2022-04-26 18:11:00|98336.8|98286.8|98338.4|98288.4|98339.5|98289.5|98335.5|98285.5|46
1650996670000|2022-04-26 18:11:10|98337.7|98287.7|98336.5|98286.5|98342.7|98292.7|98335.1|98285.1|54
1650996680000|2022-04-26 18:11:20|98335.9|98285.9|98326.3|98276.3|98339.5|98289.5|98325.6|98275.6|53
1650996690000|2022-04-26 18:11:30|98326.6|98276.6|98319.2|98269.2|98329.5|98279.5|98317.2|98267.2|49
1650996700000|2022-04-26 18:11:40|98318.6|98268.6|98323.3|98273.3|98325|98275|98316.8|98266.8|47
1650996710000|2022-04-26 18:11:50|98322.6|98272.6|98327.6|98277.6|98328.9|98278.9|98321.7|98271.7|43
1650996720000|2022-04-26 18:12:00|98328.1|98278.1|98333.7|98283.7|98344|98294|98328.1|98278.1|69
1650996730000|2022-04-26 18:12:10|98337.1|98287.1|98338.8|98288.8|98342.5|98292.5|98333.4|98283.4|71
1650996740000|2022-04-26 18:12:20|98338.2|98288.2|98337.6|98287.6|98344.8|98294.8|98336.3|98286.3|67
1650996750000|2022-04-26 18:12:30|98339.6|98289.6|98337.7|98287.7|98344.2|98294.2|98335.9|98285.9|66
1650996760000|2022-04-26 18:12:40|98337.6|98287.6|98340.5|98290.5|98343.1|98293.1|98337.6|98287.6|58
1650996770000|2022-04-26 18:12:50|98339.9|98289.9|98341.5|98291.5|98343|98293|98334.9|98284.9|64
1650996780000|2022-04-26 18:13:00|98341.3|98291.3|98343.1|98293.1|98345.4|98295.4|98337.3|98287.3|66
1650996790000|2022-04-26 18:13:10|98342.2|98292.2|98342|98292|98344.3|98294.3|98339.4|98289.4|69
1650996800000|2022-04-26 18:13:20|98342.1|98292.1|98335.8|98285.8|98346.7|98296.7|98335.8|98285.8|68
1650996810000|2022-04-26 18:13:30|98338.5|98288.5|98336.9|98286.9|98341.9|98291.9|98336|98286|52
1650996820000|2022-04-26 18:13:40|98336.4|98286.4|98337.8|98287.8|98341|98291|98335.2|98285.2|35
1650996830000|2022-04-26 18:13:50|98337.9|98287.9|98340.3|98290.3|98342.4|98292.4|98336.1|98286.1|38
1650996840000|2022-04-26 18:14:00|98340.5|98290.5|98339.3|98289.3|98343.2|98293.2|98336.9|98286.9|46
1650996850000|2022-04-26 18:14:10|98336.9|98286.9|98337.4|98287.4|98343.8|98293.8|98328.6|98278.6|46
1650996860000|2022-04-26 18:14:20|98336.5|98286.5|98341.1|98291.1|98345.9|98295.9|98336.2|98286.2|65
1650996870000|2022-04-26 18:14:30|98339.8|98289.8|98342.3|98292.3|98346.2|98296.2|98338.9|98288.9|66
1650996880000|2022-04-26 18:14:40|98342.5|98292.5|98341.2|98291.2|98345.6|98295.6|98339.1|98289.1|70
1650996890000|2022-04-26 18:14:50|98340.7|98290.7|98338.7|98288.7|98344.9|98294.9|98337.4|98287.4|67
1650996900000|2022-04-26 18:15:00|98338.9|98288.9|98341.7|98291.7|98341.8|98291.8|98335.2|98285.2|62
1650996910000|2022-04-26 18:15:10|98340.4|98290.4|98343.3|98293.3|98348|98298|98335.1|98285.1|71
1650996920000|2022-04-26 18:15:20|98343.6|98293.6|98345.7|98295.7|98348.3|98298.3|98340.6|98290.6|56
1650996930000|2022-04-26 18:15:30|98345.4|98295.4|98341.9|98291.9|98351.5|98301.5|98341.8|98291.8|67
1650996940000|2022-04-26 18:15:40|98345.3|98295.3|98345.1|98295.1|98346.8|98296.8|98341.3|98291.3|56
1650996950000|2022-04-26 18:15:50|98343.9|98293.9|98340.3|98290.3|98344.6|98294.6|98338.9|98288.9|44
1650996960000|2022-04-26 18:16:00|98340|98290|98337.6|98287.6|98345.1|98295.1|98336|98286|63
1650996970000|2022-04-26 18:16:10|98338|98288|98336.6|98286.6|98339.8|98289.8|98335.2|98285.2|46
1650996980000|2022-04-26 18:16:20|98336.5|98286.5|98339.4|98289.4|98339.8|98289.8|98330|98280|62
1650996990000|2022-04-26 18:16:30|98337.5|98287.5|98329.9|98279.9|98340.7|98290.7|98328.7|98278.7|56
1650997000000|2022-04-26 18:16:40|98329.8|98279.8|98332.1|98282.1|98332.5|98282.5|98327.1|98277.1|47
1650997010000|2022-04-26 18:16:50|98330.6|98280.6|98336.6|98286.6|98348.5|98298.5|98328|98278|69
1650997020000|2022-04-26 18:17:00|98338.6|98288.6|98341|98291|98348.1|98298.1|98322.8|98287.2|62
1650997030000|2022-04-26 18:17:10|98341.3|98291.3|98338.4|98288.4|98341.3|98291.3|98336.2|98286.2|34
1650997040000|2022-04-26 18:17:20|98337.9|98287.9|98340|98290|98341.4|98291.4|98337.7|98287.7|26
1650997050000|2022-04-26 18:17:30|98338.2|98288.2|98326.1|98276.1|98339.5|98289.5|98309.6|98273.1|59
1650997060000|2022-04-26 18:17:40|98327.5|98277.5|98330.3|98280.3|98330.9|98280.9|98324.4|98274.4|56
1650997070000|2022-04-26 18:17:50|98328.9|98278.9|98335.2|98285.2|98337.4|98287.4|98328.9|98278.9|43
1650997080000|2022-04-26 18:18:00|98336|98286|98338.7|98288.7|98341.3|98291.3|98336|98286|49
1650997090000|2022-04-26 18:18:10|98338.6|98288.6|98339.2|98289.2|98344.3|98294.3|98337.2|98287.2|31
1650997100000|2022-04-26 18:18:20|98336|98286|98333.4|98283.4|98341.8|98291.8|98331.8|98281.8|43
1650997110000|2022-04-26 18:18:30|98333.7|98283.7|98337.1|98287.1|98339.5|98289.5|98332.8|98282.8|46
1650997120000|2022-04-26 18:18:40|98337|98287|98341.3|98291.3|98347.1|98297.1|98337|98287|41
1650997130000|2022-04-26 18:18:50|98340.4|98290.4|98338|98288|98340.7|98290.7|98336.5|98286.5|37
1650997140000|2022-04-26 18:19:00|98337.9|98287.9|98336.3|98286.3|98342.2|98292.2|98335.6|98285.6|45
1650997150000|2022-04-26 18:19:10|98336.5|98286.5|98341.7|98291.7|98345.4|98295.4|98336.5|98286.5|55
1650997160000|2022-04-26 18:19:20|98344.4|98294.4|98345|98295|98351|98301|98341.4|98291.4|48
1650997170000|2022-04-26 18:19:30|98344.4|98294.4|98342.9|98292.9|98345.3|98295.3|98341.9|98291.9|39
1650997180000|2022-04-26 18:19:40|98343.1|98293.1|98343.2|98293.2|98348.4|98298.4|98342.5|98292.5|41
1650997190000|2022-04-26 18:19:50|98342.8|98292.8|98344.1|98294.1|98348.5|98298.5|98340.3|98290.3|38
1650997200000|2022-04-26 18:20:00|98345.4|98295.4|98343.5|98293.5|98346.5|98296.5|98338.8|98288.8|52
1650997210000|2022-04-26 18:20:10|98343.6|98293.6|98345.4|98295.4|98346|98296|98341.6|98291.6|44
1650997220000|2022-04-26 18:20:20|98344.5|98294.5|98344.5|98294.5|98345.8|98295.8|98344|98294|26
1650997230000|2022-04-26 18:20:30|98345.4|98295.4|98342|98292|98345.6|98295.6|98341.5|98291.5|36
1650997240000|2022-04-26 18:20:40|98342.1|98292.1|98343.9|98293.9|98347.9|98297.9|98340.1|98290.1|34
1650997250000|2022-04-26 18:20:50|98344.1|98294.1|98347.8|98297.8|98351.7|98301.7|98343.5|98293.5|66
1650997260000|2022-04-26 18:21:00|98347.5|98297.5|98342.2|98292.2|98347.5|98297.5|98339.4|98289.4|48
1650997270000|2022-04-26 18:21:10|98341.1|98291.1|98338|98288|98342.4|98292.4|98337.4|98287.4|41
1650997280000|2022-04-26 18:21:20|98340|98290|98326.7|98276.7|98340|98290|98326.7|98276.7|61
1650997290000|2022-04-26 18:21:30|98326.8|98276.8|98322.3|98272.3|98327.4|98277.4|98321.6|98271.6|52
1650997300000|2022-04-26 18:21:40|98322.1|98272.1|98312.2|98262.2|98323.7|98273.7|98311.4|98261.4|61
1650997310000|2022-04-26 18:21:50|98314.7|98264.7|98307.1|98257.1|98317.5|98267.5|98302.3|98243.3|67
1650997320000|2022-04-26 18:22:00|98304.9|98254.9|98305.4|98255.4|98313.3|98256.3|98302.1|98242.9|54
1650997330000|2022-04-26 18:22:10|98304.6|98254.6|98303.8|98253.8|98307.4|98257.4|98302.9|98252.9|37
1650997340000|2022-04-26 18:22:20|98303.9|98253.9|98305.3|98255.3|98306.6|98256.6|98303.9|98253.9|29
1650997350000|2022-04-26 18:22:30|98305.5|98255.5|98305.5|98255.5|98308.6|98258.6|98303.3|98253.3|43
1650997360000|2022-04-26 18:22:40|98305.2|98255.2|98264.3|98214.3|98317.6|98267.6|98256|98185.9|73
1650997370000|2022-04-26 18:22:50|98264.8|98214.8|98263.9|98213.9|98276.2|98215.2|98262.2|98198.8|45
1650997380000|2022-04-26 18:23:00|98263|98213|98251.3|98201.3|98276.3|98213.4|98249.5|98187.4|59
1650997390000|2022-04-26 18:23:10|98246.8|98196.8|98286.8|98236.8|98303.6|98239.4|98246.8|98189.5|74
1650997400000|2022-04-26 18:23:20|98286.6|98236.6|98286.1|98236.1|98298.3|98239.5|98281.6|98217.1|72
1650997410000|2022-04-26 18:23:30|98282.6|98232.6|98285.1|98235.1|98293.4|98237|98281.3|98220.7|74
1650997420000|2022-04-26 18:23:40|98285.7|98235.7|98287.8|98237.8|98290.2|98240.2|98282.2|98232.2|77
1650997430000|2022-04-26 18:23:50|98289.4|98239.4|98288.2|98238.2|98292.8|98242.8|98283.9|98233.9|68
1650997440000|2022-04-26 18:24:00|98288.1|98238.1|98285.4|98235.4|98289.2|98239.2|98283.5|98233.5|66
1650997450000|2022-04-26 18:24:10|98287.1|98237.1|98275.4|98225.4|98288.4|98238.4|98273.9|98223.9|68
1650997460000|2022-04-26 18:24:20|98276|98226|98254.9|98204.9|98278.1|98228.1|98254.6|98203.5|63
1650997470000|2022-04-26 18:24:30|98255.1|98205.1|98251.4|98201.4|98268.1|98207.7|98251.4|98193.5|60
1650997480000|2022-04-26 18:24:40|98249.6|98199.6|98244|98194|98253.4|98201.2|98240.5|98183.2|55
1650997490000|2022-04-26 18:24:50|98243.4|98193.4|98248.5|98198.5|98249.9|98199.9|98241.7|98191.7|47
1650997500000|2022-04-26 18:25:00|98247.2|98197.2|98245.3|98195.3|98250.7|98200.7|98243.4|98193.4|54
1650997510000|2022-04-26 18:25:10|98245.7|98195.7|98245.3|98195.3|98248.7|98198.7|98240.2|98190.2|55
1650997520000|2022-04-26 18:25:20|98245.2|98195.2|98246.1|98196.1|98248.9|98198.9|98243.7|98193.7|59
1650997530000|2022-04-26 18:25:30|98246.5|98196.5|98242.1|98192.1|98247.7|98197.7|98239.5|98189.5|59
1650997540000|2022-04-26 18:25:40|98241.9|98191.9|98241.8|98191.8|98243.5|98193.5|98238.9|98188.9|48
1650997550000|2022-04-26 18:25:50|98242.2|98192.2|98241.3|98191.3|98242.4|98192.4|98239.6|98189.6|31
1650997560000|2022-04-26 18:26:00|98242|98192|98243.6|98193.6|98243.9|98193.9|98241.4|98191.4|21
1650997570000|2022-04-26 18:26:10|98243.5|98193.5|98243.2|98193.2|98245.4|98195.4|98241.4|98191.4|25
1650997580000|2022-04-26 18:26:20|98243.3|98193.3|98242.7|98192.7|98248.2|98198.2|98240.1|98190.1|59
1650997590000|2022-04-26 18:26:30|98244.8|98194.8|98245.5|98195.5|98245.6|98195.6|98241.6|98191.6|53
1650997600000|2022-04-26 18:26:40|98244.6|98194.6|98245.5|98195.5|98249.6|98199.6|98239.2|98189.2|60
1650997610000|2022-04-26 18:26:50|98245.8|98195.8|98244.4|98194.4|98247|98197|98242.9|98192.9|60
1650997620000|2022-04-26 18:27:00|98244.3|98194.3|98242.4|98192.4|98244.7|98194.7|98241.4|98191.4|40
1650997630000|2022-04-26 18:27:10|98242.1|98192.1|98241.8|98191.8|98244.3|98194.3|98241|98191|32
1650997640000|2022-04-26 18:27:20|98241.6|98191.6|98236.7|98186.7|98241.9|98191.9|98229.6|98179.6|61
1650997650000|2022-04-26 18:27:30|98236.4|98186.4|98231.5|98181.5|98236.4|98186.4|98230.1|98180.1|42
1650997660000|2022-04-26 18:27:40|98230.7|98180.7|98229.9|98179.9|98234|98184|98229.5|98179.5|31
1650997670000|2022-04-26 18:27:50|98229.5|98179.5|98222.7|98172.7|98229.9|98179.9|98211.3|98161.3|49
1650997680000|2022-04-26 18:28:00|98225.2|98175.2|98225.8|98175.8|98229.8|98179.8|98222.2|98172.2|63
1650997690000|2022-04-26 18:28:10|98225.5|98175.5|98220.9|98170.9|98231.1|98181.1|98217|98167|64
1650997700000|2022-04-26 18:28:20|98220.2|98170.2|98212.8|98162.8|98221.7|98171.7|98212.4|98162.4|60
1650997710000|2022-04-26 18:28:30|98212|98162|98209.1|98159.1|98215.9|98165.9|98207.7|98157.7|55
1650997720000|2022-04-26 18:28:40|98209.2|98159.2|98207.3|98157.3|98210.7|98160.7|98207.3|98157.3|46
1650997730000|2022-04-26 18:28:50|98207.6|98157.6|98201.7|98151.7|98208.3|98158.3|98200|98150|46
1650997740000|2022-04-26 18:29:00|98202.5|98152.5|98202.5|98152.5|98205.6|98155.6|98201.3|98151.3|36
1650997750000|2022-04-26 18:29:10|98202.2|98152.2|98202.2|98152.2|98205.1|98155.1|98201.6|98151.6|34
1650997760000|2022-04-26 18:29:20|98204.9|98154.9|98194.9|98144.9|98205.4|98155.4|98194.9|98144.9|30
1650997770000|2022-04-26 18:29:30|98196.4|98146.4|98199.7|98149.7|98201.9|98151.9|98194.1|98144.1|41
1650997780000|2022-04-26 18:29:40|98199.8|98149.8|98204.2|98154.2|98204.2|98154.2|98196.9|98146.9|33
1650997790000|2022-04-26 18:29:50|98205.1|98155.1|98200.6|98150.6|98205.1|98155.1|98199.3|98149.3|41
1650997800000|2022-04-26 18:30:00|98200.8|98150.8|98193|98143|98201|98151|98192.3|98142.3|61
1650997810000|2022-04-26 18:30:10|98193.3|98143.3|98197.2|98147.2|98200.9|98150.9|98192.3|98142.3|34
1650997820000|2022-04-26 18:30:20|98199.4|98149.4|98192.5|98142.5|98206.4|98149.9|98191.1|98136.4|53
1650997830000|2022-04-26 18:30:30|98192|98142|98191.8|98141.8|98207.6|98154|98191.8|98136.4|45
1650997840000|2022-04-26 18:30:40|98193.2|98143.2|98192.8|98142.8|98199.3|98149.3|98192.8|98142.8|45
1650997850000|2022-04-26 18:30:50|98192.6|98142.6|98192.1|98142.1|98194.3|98144.3|98191.6|98141.6|23
1650997860000|2022-04-26 18:31:00|98191.7|98141.7|98194.9|98144.9|98197.9|98147.9|98191.6|98141.6|37
1650997870000|2022-04-26 18:31:10|98194.3|98144.3|98193.6|98143.6|98194.9|98144.9|98192.5|98142.5|45
1650997880000|2022-04-26 18:31:20|98192.9|98142.9|98199.8|98149.8|98200.8|98150.8|98192.9|98142.9|53
1650997890000|2022-04-26 18:31:30|98200.7|98150.7|98190.3|98140.3|98200.7|98150.7|98184.9|98134.9|66
1650997900000|2022-04-26 18:31:40|98186.6|98136.6|98183.5|98133.5|98189.6|98139.6|98181.7|98131.7|55
1650997910000|2022-04-26 18:31:50|98182.2|98132.2|98182.3|98132.3|98184.8|98134.8|98181.6|98131.6|41
1650997920000|2022-04-26 18:32:00|98182.7|98132.7|98187.3|98137.3|98187.3|98137.3|98182.1|98132.1|36
1650997930000|2022-04-26 18:32:10|98187.5|98137.5|98187.3|98137.3|98190|98140|98185.5|98135.5|50
1650997940000|2022-04-26 18:32:20|98186.3|98136.3|98196.8|98146.8|98205|98155|98186.3|98136.3|56
1650997950000|2022-04-26 18:32:30|98197.8|98147.8|98201.5|98151.5|98202.2|98152.2|98196.4|98146.4|42
1650997960000|2022-04-26 18:32:40|98201.4|98151.4|98201.7|98151.7|98205.1|98155.1|98198.8|98148.8|53
1650997970000|2022-04-26 18:32:50|98201.5|98151.5|98239.5|98189.5|98240|98190|98200.7|98150.7|66
1650997980000|2022-04-26 18:33:00|98239.7|98189.7|98237.8|98187.8|98240|98190|98236.6|98186.6|48
1650997990000|2022-04-26 18:33:10|98237.6|98187.6|98245.4|98195.4|98258|98195.4|98237.6|98178.2|28
1650998000000|2022-04-26 18:33:20|98245.8|98195.8|98243.9|98193.9|98246.1|98196.1|98242.2|98192.2|43
1650998010000|2022-04-26 18:33:30|98243.8|98193.8|98242.8|98192.8|98245.9|98195.9|98241.8|98191.8|34
1650998020000|2022-04-26 18:33:40|98243|98193|98248.3|98198.3|98248.3|98198.3|98241.1|98191.1|39
1650998030000|2022-04-26 18:33:50|98248.2|98198.2|98249|98199|98250.9|98200.9|98248.2|98198.2|35
1650998040000|2022-04-26 18:34:00|98248.7|98198.7|98246.4|98196.4|98250.8|98200.8|98244.2|98194.2|61
1650998050000|2022-04-26 18:34:10|98246.1|98196.1|98248.1|98198.1|98250.3|98200.3|98243.9|98193.9|32
1650998060000|2022-04-26 18:34:20|98248.2|98198.2|98254.6|98204.6|98255.3|98205.3|98246.1|98196.1|50
1650998070000|2022-04-26 18:34:30|98253.6|98203.6|98253.9|98203.9|98254.3|98204.3|98252.9|98202.9|38
1650998080000|2022-04-26 18:34:40|98253.6|98203.6|98240.1|98190.1|98254.3|98204.3|98237.6|98187.6|35
1650998090000|2022-04-26 18:34:50|98239.5|98189.5|98243.3|98193.3|98243.3|98193.3|98238.9|98188.9|42
1650998100000|2022-04-26 18:35:00|98242.2|98192.2|98236.9|98186.9|98242.2|98192.2|98234.6|98184.6|45
1650998110000|2022-04-26 18:35:10|98236.4|98186.4|98219.3|98169.3|98236.5|98186.5|98215.8|98165.8|64
1650998120000|2022-04-26 18:35:20|98216.4|98166.4|98209.2|98159.2|98222.1|98167.1|98208.4|98150.6|52
1650998130000|2022-04-26 18:35:30|98209.1|98159.1|98203.1|98153.1|98210.7|98160.7|98198.8|98148.8|53
1650998140000|2022-04-26 18:35:40|98203.5|98153.5|98206.2|98156.2|98208.4|98158.4|98202|98152|43
1650998150000|2022-04-26 18:35:50|98205.2|98155.2|98206.7|98156.7|98213.1|98163.1|98205.2|98155.2|55
1650998160000|2022-04-26 18:36:00|98208.1|98158.1|98210.2|98160.2|98210.2|98160.2|98207.8|98157.8|47
1650998170000|2022-04-26 18:36:10|98210.8|98160.8|98208.2|98158.2|98214.9|98164.9|98206.7|98156.7|36
1650998180000|2022-04-26 18:36:20|98207.6|98157.6|98200|98150|98209.8|98159.8|98199|98149|43
1650998190000|2022-04-26 18:36:30|98201.8|98151.8|98202.8|98152.8|98203.9|98153.9|98200.5|98150.5|32
1650998200000|2022-04-26 18:36:40|98203.2|98153.2|98196.9|98146.9|98203.8|98153.8|98196.9|98146.9|30
1650998210000|2022-04-26 18:36:50|98197|98147|98196|98146|98197.5|98147.5|98194.7|98144.7|38
1650998220000|2022-04-26 18:37:00|98195.6|98145.6|98199.5|98149.5|98202.6|98152.6|98195.6|98145.6|36
1650998230000|2022-04-26 18:37:10|98199.4|98149.4|98200.6|98150.6|98200.6|98150.6|98197.7|98147.7|47
1650998240000|2022-04-26 18:37:20|98199.9|98149.9|98201.2|98151.2|98201.2|98151.2|98197.9|98147.9|34
1650998250000|2022-04-26 18:37:30|98200.8|98150.8|98207.8|98157.8|98210.1|98160.1|98200.2|98150.2|40
1650998260000|2022-04-26 18:37:40|98208.5|98158.5|98206.7|98156.7|98210.8|98160.8|98205.4|98155.4|54
1650998270000|2022-04-26 18:37:50|98206.8|98156.8|98204.4|98154.4|98207.9|98157.9|98204.1|98154.1|51
1650998280000|2022-04-26 18:38:00|98204.6|98154.6|98211.5|98161.5|98213.5|98163.5|98203.4|98153.4|52
1650998290000|2022-04-26 18:38:10|98210.5|98160.5|98213.4|98163.4|98213.4|98163.4|98210.3|98160.3|35
1650998300000|2022-04-26 18:38:20|98212.2|98162.2|98213.7|98163.7|98214.2|98164.2|98211.4|98161.4|35
1650998310000|2022-04-26 18:38:30|98213.8|98163.8|98208.9|98158.9|98214.6|98164.6|98208.9|98158.9|23
1650998320000|2022-04-26 18:38:40|98209.9|98159.9|98212.9|98162.9|98213.6|98163.6|98208|98158|48
1650998330000|2022-04-26 18:38:50|98212.1|98162.1|98213.3|98163.3|98214.7|98164.7|98211.8|98161.8|29
1650998340000|2022-04-26 18:39:00|98213.2|98163.2|98205.6|98155.6|98213.6|98163.6|98203.1|98153.1|59
1650998350000|2022-04-26 18:39:10|98206.7|98156.7|98203.5|98153.5|98211.6|98161.6|98202.2|98152.2|48
1650998360000|2022-04-26 18:39:20|98203.4|98153.4|98204.3|98154.3|98205.9|98155.9|98201|98151|38
1650998370000|2022-04-26 18:39:30|98205.3|98155.3|98203.4|98153.4|98205.3|98155.3|98201|98151|44
1650998380000|2022-04-26 18:39:40|98203.1|98153.1|98203|98153|98206.6|98156.6|98196.6|98146.6|58
1650998390000|2022-04-26 18:39:50|98203.1|98153.1|98212|98162|98215|98165|98202.8|98152.8|36
1650998400000|2022-04-26 18:40:00|98214.3|98164.3|98220.7|98170.7|98221.9|98171.9|98212.3|98162.3|64
1650998410000|2022-04-26 18:40:10|98221.1|98171.1|98216.9|98166.9|98222|98172|98213.5|98163.5|47
1650998420000|2022-04-26 18:40:20|98216.7|98166.7|98216.7|98166.7|98219.2|98169.2|98215.7|98165.7|39
1650998430000|2022-04-26 18:40:30|98216.2|98166.2|98215.8|98165.8|98219.5|98169.5|98213.5|98163.5|42
1650998440000|2022-04-26 18:40:40|98215.9|98165.9|98217.1|98167.1|98217.6|98167.6|98215.5|98165.5|31
1650998450000|2022-04-26 18:40:50|98217|98167|98216.8|98166.8|98219.4|98169.4|98214.9|98164.9|52
1650998460000|2022-04-26 18:41:00|98216.7|98166.7|98232.8|98182.8|98232.8|98182.8|98215.2|98165.2|50
1650998470000|2022-04-26 18:41:10|98231.1|98181.1|98232.5|98182.5|98251.5|98195.5|98231|98181|66
1650998480000|2022-04-26 18:41:20|98232.2|98182.2|98239.5|98189.5|98245.9|98195.9|98232.2|98182.2|59
1650998490000|2022-04-26 18:41:30|98240|98190|98244.7|98194.7|98246|98196|98238.1|98188.1|61
1650998500000|2022-04-26 18:41:40|98243.6|98193.6|98242.7|98192.7|98245.2|98195.2|98238.5|98188.5|47
1650998510000|2022-04-26 18:41:50|98243.1|98193.1|98251.5|98201.5|98251.5|98201.5|98240.1|98190.1|39
1650998520000|2022-04-26 18:42:00|98256.5|98206.5|98260.2|98210.2|98263.3|98213.3|98253.7|98203.7|58
1650998530000|2022-04-26 18:42:10|98260.1|98210.1|98258.1|98208.1|98262.3|98212.3|98258.1|98208.1|44
1650998540000|2022-04-26 18:42:20|98258.7|98208.7|98261.1|98211.1|98262.1|98212.1|98258.7|98208.7|37
1650998550000|2022-04-26 18:42:30|98260.5|98210.5|98267.9|98217.9|98269.5|98219.5|98255.8|98205.8|51
1650998560000|2022-04-26 18:42:40|98265.6|98215.6|98266.8|98216.8|98269.3|98219.3|98263.1|98213.1|67
1650998570000|2022-04-26 18:42:50|98266.9|98216.9|98261.8|98211.8|98270.7|98220.7|98261.7|98211.7|60
1650998580000|2022-04-26 18:43:00|98261.7|98211.7|98262.3|98212.3|98264.6|98214.6|98261.6|98211.6|36
1650998590000|2022-04-26 18:43:10|98262.2|98212.2|98262|98212|98263.2|98213.2|98256.4|98206.4|21
1650998600000|2022-04-26 18:43:20|98262.5|98212.5|98254|98204|98262.7|98212.7|98252.1|98202.1|48
1650998610000|2022-04-26 18:43:30|98253|98203|98253.2|98203.2|98259.7|98209.7|98251.5|98201.5|56
1650998620000|2022-04-26 18:43:40|98253.4|98203.4|98257|98207|98259.2|98209.2|98252.6|98202.6|48
1650998630000|2022-04-26 18:43:50|98257.4|98207.4|98256.4|98206.4|98257.4|98207.4|98255|98205|33
1650998640000|2022-04-26 18:44:00|98255.9|98205.9|98258.8|98208.8|98259.2|98209.2|98255.7|98205.7|45
1650998650000|2022-04-26 18:44:10|98259.1|98209.1|98262.8|98212.8|98263.8|98213.8|98258|98208|48
1650998660000|2022-04-26 18:44:20|98263.8|98213.8|98262.2|98212.2|98263.8|98213.8|98261.1|98211.1|31
1650998670000|2022-04-26 18:44:30|98261.8|98211.8|98259.8|98209.8|98264.6|98214.6|98259.8|98209.8|24
1650998680000|2022-04-26 18:44:40|98260.1|98210.1|98261.9|98211.9|98262.9|98212.9|98259.1|98209.1|44
1650998690000|2022-04-26 18:44:50|98261.5|98211.5|98261.7|98211.7|98262.1|98212.1|98260.6|98210.6|28
1650998700000|2022-04-26 18:45:00|98261.3|98211.3|98275.3|98225.3|98275.6|98225.6|98260.1|98210.1|57
1650998710000|2022-04-26 18:45:10|98274.6|98224.6|98275.4|98225.4|98283.1|98233.1|98273.6|98223.6|54
1650998720000|2022-04-26 18:45:20|98275.1|98225.1|98270.9|98220.9|98276.2|98226.2|98267.4|98217.4|52
1650998730000|2022-04-26 18:45:30|98270.8|98220.8|98271.4|98221.4|98272.9|98222.9|98270.7|98220.7|36
1650998740000|2022-04-26 18:45:40|98271.3|98221.3|98267.3|98217.3|98271.4|98221.4|98265.8|98215.8|53
1650998750000|2022-04-26 18:45:50|98267.2|98217.2|98267.1|98217.1|98267.6|98217.6|98263|98213|55
1650998760000|2022-04-26 18:46:00|98267.8|98217.8|98262.4|98212.4|98268.9|98218.9|98261.4|98211.4|41
1650998770000|2022-04-26 18:46:10|98261|98211|98260.8|98210.8|98261.8|98211.8|98258.8|98208.8|31
1650998780000|2022-04-26 18:46:20|98260.6|98210.6|98261.9|98211.9|98262|98212|98260.6|98210.6|17
1650998790000|2022-04-26 18:46:30|98261|98211|98246.8|98196.8|98261.5|98211.5|98245.5|98195.5|50
1650998800000|2022-04-26 18:46:40|98246.7|98196.7|98250.6|98200.6|98254.7|98204.7|98246.7|98196.7|51
1650998810000|2022-04-26 18:46:50|98250.7|98200.7|98245.8|98195.8|98251.6|98201.6|98244.5|98194.5|43
1650998820000|2022-04-26 18:47:00|98245.7|98195.7|98244.4|98194.4|98248.4|98198.4|98243|98193|32
1650998830000|2022-04-26 18:47:10|98247.7|98197.7|98247.4|98197.4|98248.1|98198.1|98238.9|98188.9|47
1650998840000|2022-04-26 18:47:20|98246.5|98196.5|98242.9|98192.9|98246.9|98196.9|98241|98191|53
1650998850000|2022-04-26 18:47:30|98243.4|98193.4|98245.1|98195.1|98245.8|98195.8|98241.1|98191.1|36
1650998860000|2022-04-26 18:47:40|98244.5|98194.5|98246.8|98196.8|98247.5|98197.5|98243.3|98193.3|26
1650998870000|2022-04-26 18:47:50|98247.3|98197.3|98247.6|98197.6|98248.2|98198.2|98243.8|98193.8|31
1650998880000|2022-04-26 18:48:00|98247.1|98197.1|98246.8|98196.8|98252.6|98202.6|98246.8|98196.8|50
1650998890000|2022-04-26 18:48:10|98246.9|98196.9|98246.3|98196.3|98249.7|98199.7|98246.3|98196.3|38
1650998900000|2022-04-26 18:48:20|98246.7|98196.7|98243.5|98193.5|98246.7|98196.7|98242.4|98192.4|35
1650998910000|2022-04-26 18:48:30|98243.4|98193.4|98234.3|98184.3|98243.4|98193.4|98232.7|98182.7|41
1650998920000|2022-04-26 18:48:40|98233.6|98183.6|98226.1|98176.1|98233.8|98183.8|98221.8|98171.8|53
1650998930000|2022-04-26 18:48:50|98226.5|98176.5|98233|98183|98234|98184|98226.4|98176.4|39
1650998940000|2022-04-26 18:49:00|98231.9|98181.9|98233.2|98183.2|98233.4|98183.4|98231.7|98181.7|31
1650998950000|2022-04-26 18:49:10|98235.9|98185.9|98242.6|98192.6|98243.7|98200|98225|98185.8|49
1650998960000|2022-04-26 18:49:20|98242.9|98192.9|98244.7|98194.7|98245.2|98195.2|98241.2|98191.2|31
1650998970000|2022-04-26 18:49:30|98243.7|98193.7|98245.3|98195.3|98252.9|98202.9|98241.8|98191.8|47
1650998980000|2022-04-26 18:49:40|98245.7|98195.7|98241.2|98191.2|98245.7|98195.7|98240.5|98190.5|34
1650998990000|2022-04-26 18:49:50|98241.1|98191.1|98240.5|98190.5|98242.3|98192.3|98240.3|98190.3|18
1650999000000|2022-04-26 18:50:00|98240.6|98190.6|98239.2|98189.2|98243.5|98193.5|98239.2|98189.2|24
1650999010000|2022-04-26 18:50:10|98238.9|98188.9|98232.2|98182.2|98238.9|98188.9|98230.3|98180.3|59
1650999020000|2022-04-26 18:50:20|98232|98182|98226.7|98176.7|98232|98191.4|98215.1|98175.9|44
1650999030000|2022-04-26 18:50:30|98226.8|98176.8|98226.7|98176.7|98231.5|98181.5|98222.8|98172.8|53
1650999040000|2022-04-26 18:50:40|98226.3|98176.3|98226.8|98176.8|98231|98181|98223.6|98173.6|45
1650999050000|2022-04-26 18:50:50|98226.7|98176.7|98223.1|98173.1|98227.2|98177.2|98222.9|98172.9|39
1650999060000|2022-04-26 18:51:00|98223.2|98173.2|98220.4|98170.4|98224.2|98174.2|98220.4|98170.4|31
1650999070000|2022-04-26 18:51:10|98221.3|98171.3|98226.7|98176.7|98230.4|98180.4|98220.4|98170.4|59
1650999080000|2022-04-26 18:51:20|98225.1|98175.1|98221.6|98171.6|98230.5|98180.5|98219.2|98169.2|61
1650999090000|2022-04-26 18:51:30|98222.9|98172.9|98223.7|98173.7|98225.3|98175.3|98218.5|98168.5|43
1650999100000|2022-04-26 18:51:40|98224.1|98174.1|98224.3|98174.3|98227.8|98177.8|98221|98171|50
1650999110000|2022-04-26 18:51:50|98223.8|98173.8|98216|98166|98226.5|98176.5|98211.4|98161.4|54
1650999120000|2022-04-26 18:52:00|98213.3|98163.3|98214.3|98164.3|98218|98168|98211.6|98161.6|35
1650999130000|2022-04-26 18:52:10|98213.9|98163.9|98217.7|98167.7|98222.7|98172.7|98213.9|98163.9|32
1650999140000|2022-04-26 18:52:20|98218.6|98168.6|98214.9|98164.9|98219.4|98169.4|98210.4|98160.4|38
1650999150000|2022-04-26 18:52:30|98215|98165|98216.9|98166.9|98219.8|98169.8|98210.9|98160.9|43
1650999160000|2022-04-26 18:52:40|98217.2|98167.2|98221.2|98171.2|98227.3|98177.3|98217|98167|43
1650999170000|2022-04-26 18:52:50|98221.4|98171.4|98225.5|98175.5|98226.9|98176.9|98220.4|98170.4|40
1650999180000|2022-04-26 18:53:00|98227.8|98177.8|98232.6|98182.6|98239|98189|98225.6|98175.6|50
1650999190000|2022-04-26 18:53:10|98232|98182|98235.9|98185.9|98237.4|98187.4|98229.5|98179.5|49
1650999200000|2022-04-26 18:53:20|98235.8|98185.8|98232.1|98182.1|98238.1|98188.1|98232.1|98182.1|52
1650999210000|2022-04-26 18:53:30|98232|98182|98238|98188|98244.3|98194.3|98230.1|98180.1|53
1650999220000|2022-04-26 18:53:40|98237.3|98187.3|98227.6|98177.6|98239.7|98189.7|98227.6|98177.6|59
1650999230000|2022-04-26 18:53:50|98227.7|98177.7|98226.7|98176.7|98229.8|98179.8|98224.9|98174.9|45
1650999240000|2022-04-26 18:54:00|98226.6|98176.6|98226.7|98176.7|98230.1|98180.1|98225|98175|41
1650999250000|2022-04-26 18:54:10|98226.5|98176.5|98228.7|98178.7|98231.3|98181.3|98226.2|98176.2|38
1650999260000|2022-04-26 18:54:20|98228.2|98178.2|98226|98176|98230.2|98180.2|98225.5|98175.5|41
1650999270000|2022-04-26 18:54:30|98225.9|98175.9|98222.2|98172.2|98230.2|98180.2|98222.2|98172.2|59
1650999280000|2022-04-26 18:54:40|98221.3|98171.3|98218.7|98168.7|98223.7|98173.7|98218.4|98168.4|57
1650999290000|2022-04-26 18:54:50|98218.8|98168.8|98213.3|98163.3|98218.8|98168.8|98210.7|98160.7|51
1650999300000|2022-04-26 18:55:00|98213.1|98163.1|98211.8|98161.8|98222|98172|98210|98160|48
1650999310000|2022-04-26 18:55:10|98212|98162|98212.7|98162.7|98217.5|98167.5|98210.7|98160.7|44
1650999320000|2022-04-26 18:55:20|98212.8|98162.8|98205.3|98155.3|98214.8|98164.8|98204.9|98154.9|41
1650999330000|2022-04-26 18:55:30|98206|98156|98209.7|98159.7|98209.9|98159.9|98205.5|98155.5|54
1650999340000|2022-04-26 18:55:40|98209.6|98159.6|98209.9|98159.9|98214.2|98164.2|98208.4|98158.4|47
1650999350000|2022-04-26 18:55:50|98210.2|98160.2|98207.3|98157.3|98210.2|98160.2|98207|98157|52
1650999360000|2022-04-26 18:56:00|98207|98157|98214.2|98164.2|98216.2|98166.2|98205.2|98155.2|68
1650999370000|2022-04-26 18:56:10|98213.1|98163.1|98207.3|98157.3|98218.1|98168.1|98207.3|98157.3|64
1650999380000|2022-04-26 18:56:20|98208.3|98158.3|98211.4|98161.4|98211.6|98161.6|98207|98157|52
1650999390000|2022-04-26 18:56:30|98211.5|98161.5|98210|98160|98213.3|98163.3|98210|98160|43
1650999400000|2022-04-26 18:56:40|98209.9|98159.9|98210.4|98160.4|98216.5|98166.5|98209.5|98159.5|50
1650999410000|2022-04-26 18:56:50|98210.9|98160.9|98212.9|98162.9|98214.9|98164.9|98209.4|98159.4|49
1650999420000|2022-04-26 18:57:00|98212.6|98162.6|98225.9|98175.9|98225.9|98175.9|98210.8|98160.8|45
1650999430000|2022-04-26 18:57:10|98225.3|98175.3|98224.9|98174.9|98226.4|98176.4|98221.5|98171.5|53
1650999440000|2022-04-26 18:57:20|98224.7|98174.7|98225.5|98175.5|98232.5|98182.5|98220.5|98170.5|58
1650999450000|2022-04-26 18:57:30|98228.4|98178.4|98231.2|98181.2|98238.1|98188.1|98228.4|98178.4|63
1650999460000|2022-04-26 18:57:40|98231.3|98181.3|98231.3|98181.3|98235.2|98193.7|98217.1|98175|53
1650999470000|2022-04-26 18:57:50|98231.4|98181.4|98223.8|98173.8|98232.1|98182.1|98223.8|98173.8|48
1650999480000|2022-04-26 18:58:00|98224|98174|98228.2|98178.2|98228.6|98178.6|98221.2|98171.2|56
1650999490000|2022-04-26 18:58:10|98227.2|98177.2|98232.6|98182.6|98235|98185|98220|98170|58
1650999500000|2022-04-26 18:58:20|98232.8|98182.8|98234.6|98184.6|98236.5|98186.5|98232.7|98182.7|57
1650999510000|2022-04-26 18:58:30|98233.9|98183.9|98231.8|98181.8|98234.5|98184.5|98230.7|98180.7|44
1650999520000|2022-04-26 18:58:40|98231.7|98181.7|98233.7|98183.7|98238.6|98197.8|98222.8|98181.6|51
1650999530000|2022-04-26 18:58:50|98233.5|98183.5|98254.9|98204.9|98256.5|98206.5|98233.5|98183.5|64
1650999540000|2022-04-26 18:59:00|98254.5|98204.5|98258.8|98208.8|98262.7|98212.7|98254.4|98204.4|67
1650999550000|2022-04-26 18:59:10|98259|98209|98270.2|98220.2|98278.5|98228.5|98258|98208|64
1650999560000|2022-04-26 18:59:20|98269.2|98219.2|98262.7|98212.7|98270|98220|98259.4|98209.4|72
1650999570000|2022-04-26 18:59:30|98262.6|98212.6|98259.6|98209.6|98265.1|98215.1|98257.1|98207.1|49
1650999580000|2022-04-26 18:59:40|98259.7|98209.7|98244.3|98219.3|98263.5|98223.2|98244.3|98202.7|69
1650999590000|2022-04-26 18:59:50|98244.1|98219.1|98249.8|98224.8|98258.4|98224.8|98243.2|98202.9|62
1650999600000|2022-04-26 19:00:00|98248.1|98223.1|98243.1|98218.1|98265.6|98228|98242.4|98206.3|62
1650999610000|2022-04-26 19:00:10|98239.9|98214.9|98236.3|98211.3|98253.6|98215.6|98234.7|98197.8|54
1650999620000|2022-04-26 19:00:20|98237|98212|98239.5|98189.5|98246.6|98212.4|98235.2|98189.3|54
1650999630000|2022-04-26 19:00:30|98240.1|98190.1|98238.4|98188.4|98241.1|98191.1|98231.8|98181.8|59
1650999640000|2022-04-26 19:00:40|98237.7|98187.7|98237.4|98187.4|98238.7|98188.7|98234.6|98184.6|40
1650999650000|2022-04-26 19:00:50|98237.6|98187.6|98233.5|98183.5|98237.9|98187.9|98233.3|98183.3|36
1650999660000|2022-04-26 19:01:00|98233.7|98183.7|98233.7|98183.7|98236.2|98186.2|98229|98179|60
1650999670000|2022-04-26 19:01:10|98234.2|98184.2|98231.3|98181.3|98235|98185|98229.9|98179.9|43
1650999680000|2022-04-26 19:01:20|98230.8|98180.8|98224.8|98174.8|98232.4|98182.4|98223.3|98173.3|58
1650999690000|2022-04-26 19:01:30|98224.9|98174.9|98225.7|98175.7|98227.6|98177.6|98222.6|98172.6|61
1650999700000|2022-04-26 19:01:40|98225.5|98175.5|98226.5|98176.5|98227.7|98177.7|98224.9|98174.9|46
1650999710000|2022-04-26 19:01:50|98225.9|98175.9|98231.4|98181.4|98235.7|98185.7|98225.9|98175.9|53
1650999720000|2022-04-26 19:02:00|98232.5|98182.5|98231.7|98181.7|98235.9|98185.9|98231|98181|36
1650999730000|2022-04-26 19:02:10|98231.8|98181.8|98237.2|98187.2|98238|98202|98221.3|98181.4|53
1650999740000|2022-04-26 19:02:20|98237.1|98187.1|98232.2|98182.2|98241.7|98191.7|98229.3|98179.3|54
1650999750000|2022-04-26 19:02:30|98233.3|98183.3|98228.8|98178.8|98233.3|98183.3|98228|98178|43
1650999760000|2022-04-26 19:02:40|98228.5|98178.5|98227|98177|98234.8|98184.8|98224.3|98174.3|65
1650999770000|2022-04-26 19:02:50|98226.4|98176.4|98226.4|98176.4|98229.7|98179.7|98219.9|98169.9|55
1650999780000|2022-04-26 19:03:00|98228.2|98178.2|98224.8|98174.8|98228.7|98178.7|98219.2|98169.2|65
1650999790000|2022-04-26 19:03:10|98223.2|98173.2|98224.4|98174.4|98225.6|98175.6|98223.1|98173.1|42
1650999800000|2022-04-26 19:03:20|98224.6|98174.6|98233.1|98183.1|98236.1|98186.1|98224.6|98174.6|59
1650999810000|2022-04-26 19:03:30|98232.9|98182.9|98232.3|98182.3|98236.6|98186.6|98229.1|98179.1|37
1650999820000|2022-04-26 19:03:40|98232.5|98182.5|98231.9|98181.9|98234|98184|98231.8|98181.8|40
1650999830000|2022-04-26 19:03:50|98231.8|98181.8|98234.9|98184.9|98234.9|98184.9|98230.4|98180.4|44
1650999840000|2022-04-26 19:04:00|98234.6|98184.6|98240.7|98190.7|98240.7|98190.7|98231.4|98181.4|52
1650999850000|2022-04-26 19:04:10|98241.7|98191.7|98241.6|98191.6|98242.7|98192.7|98236.7|98186.7|59
1650999860000|2022-04-26 19:04:20|98241.7|98191.7|98239.8|98189.8|98242.2|98192.2|98239.8|98189.8|38
1650999870000|2022-04-26 19:04:30|98237.7|98187.7|98246.6|98196.6|98247.7|98197.7|98237.7|98187.7|55
1650999880000|2022-04-26 19:04:40|98246.5|98196.5|98245.7|98195.7|98247.5|98197.5|98245.4|98195.4|35
1650999890000|2022-04-26 19:04:50|98246.1|98196.1|98246.4|98196.4|98246.6|98196.6|98245.8|98195.8|27
1650999900000|2022-04-26 19:05:00|98246.3|98196.3|98245.8|98195.8|98246.8|98196.8|98245.4|98195.4|22
1650999910000|2022-04-26 19:05:10|98245.7|98195.7|98248.4|98198.4|98250.8|98200.8|98245.5|98195.5|29
1650999920000|2022-04-26 19:05:20|98248.2|98198.2|98248.8|98198.8|98252.9|98202.9|98247.8|98197.8|59
1650999930000|2022-04-26 19:05:30|98249.9|98199.9|98252.5|98202.5|98252.9|98202.9|98249.7|98199.7|39
1650999940000|2022-04-26 19:05:40|98252.3|98202.3|98254.7|98204.7|98256.4|98206.4|98252.3|98202.3|46
1650999950000|2022-04-26 19:05:50|98254.5|98204.5|98254.7|98204.7|98255.1|98205.1|98253.9|98203.9|20
1650999960000|2022-04-26 19:06:00|98254.6|98204.6|98255.2|98205.2|98256.6|98206.6|98253.8|98203.8|30
1650999970000|2022-04-26 19:06:10|98255.1|98205.1|98257.8|98207.8|98257.8|98207.8|98254.7|98204.7|40
1650999980000|2022-04-26 19:06:20|98258|98208|98262.5|98212.5|98266.7|98216.7|98252.5|98202.5|55
1650999990000|2022-04-26 19:06:30|98263.7|98213.7|98270.9|98220.9|98273.6|98223.6|98263.7|98213.7|52
1651000000000|2022-04-26 19:06:40|98271.4|98221.4|98273.9|98223.9|98276.8|98226.8|98271.4|98221.4|45
1651000010000|2022-04-26 19:06:50|98274.3|98224.3|98273.9|98223.9|98275|98225|98270.8|98220.8|49
1651000020000|2022-04-26 19:07:00|98273.6|98223.6|98276.2|98226.2|98278.9|98228.9|98273.6|98223.6|40
1651000030000|2022-04-26 19:07:10|98276.1|98226.1|98280.2|98230.2|98282.1|98232.1|98276|98226|61
1651000040000|2022-04-26 19:07:20|98280.8|98230.8|98276.8|98226.8|98281.5|98231.5|98273.7|98223.7|51
1651000050000|2022-04-26 19:07:30|98277|98227|98278.8|98228.8|98280.8|98230.8|98276.2|98226.2|45
1651000060000|2022-04-26 19:07:40|98278.7|98228.7|98275.9|98225.9|98279.2|98229.2|98272|98222|33
1651000070000|2022-04-26 19:07:50|98275.6|98225.6|98276.1|98226.1|98276.8|98226.8|98274.8|98224.8|38
1651000080000|2022-04-26 19:08:00|98277.1|98227.1|98283.4|98233.4|98283.4|98233.4|98275.2|98225.2|42
1651000090000|2022-04-26 19:08:10|98283.6|98233.6|98283.3|98233.3|98284.1|98234.1|98282.8|98232.8|43
1651000100000|2022-04-26 19:08:20|98283.1|98233.1|98288.2|98238.2|98289.9|98239.9|98283|98233|45
1651000110000|2022-04-26 19:08:30|98288.1|98238.1|98302|98252|98310.1|98260.1|98288.1|98238.1|57
1651000120000|2022-04-26 19:08:40|98302.4|98252.4|98300.9|98250.9|98302.4|98252.4|98300.3|98250.3|30
1651000130000|2022-04-26 19:08:50|98300.8|98250.8|98300.7|98250.7|98302.4|98252.4|98298.6|98248.6|31
1651000140000|2022-04-26 19:09:00|98300.8|98250.8|98304.8|98254.8|98304.8|98254.8|98296.8|98246.8|43
1651000150000|2022-04-26 19:09:10|98303.8|98253.8|98300.1|98250.1|98305|98255|98299.4|98249.4|45
1651000160000|2022-04-26 19:09:20|98300.2|98250.2|98302.8|98252.8|98302.8|98252.8|98298.6|98248.6|32
1651000170000|2022-04-26 19:09:30|98302.5|98252.5|98303.4|98253.4|98303.7|98253.7|98300.9|98250.9|31
1651000180000|2022-04-26 19:09:40|98301.8|98251.8|98301.2|98251.2|98302|98252|98300.5|98250.5|25
1651000190000|2022-04-26 19:09:50|98301.3|98251.3|98305.4|98255.4|98306|98256|98301.3|98251.3|36
1651000200000|2022-04-26 19:10:00|98305.3|98255.3|98297.8|98247.8|98306.3|98256.3|98297.4|98247.4|58
1651000210000|2022-04-26 19:10:10|98298.8|98248.8|98298.8|98248.8|98299.2|98249.2|98297.9|98247.9|26
1651000220000|2022-04-26 19:10:20|98298.4|98248.4|98298.7|98248.7|98300|98250|98298.4|98248.4|23
1651000230000|2022-04-26 19:10:30|98299.7|98249.7|98306.4|98256.4|98313|98263|98298.6|98248.6|42
1651000240000|2022-04-26 19:10:40|98306.5|98256.5|98312.2|98262.2|98312.4|98262.4|98306.3|98256.3|44
1651000250000|2022-04-26 19:10:50|98311.6|98261.6|98304.3|98254.3|98312|98262|98301.1|98251.1|46
1651000260000|2022-04-26 19:11:00|98304.1|98254.1|98307.7|98257.7|98308.4|98258.4|98303.4|98253.4|47
1651000270000|2022-04-26 19:11:10|98307.6|98257.6|98306.1|98256.1|98308|98258|98301.5|98251.5|50
1651000280000|2022-04-26 19:11:20|98306.2|98256.2|98303.8|98253.8|98306.9|98256.9|98303.8|98253.8|36
1651000290000|2022-04-26 19:11:30|98303.7|98253.7|98303.6|98253.6|98303.7|98253.7|98302.5|98252.5|43
1651000300000|2022-04-26 19:11:40|98303.1|98253.1|98306.9|98256.9|98307.2|98257.2|98303|98253|32
1651000310000|2022-04-26 19:11:50|98306.8|98256.8|98314.4|98264.4|98316|98266|98306.6|98256.6|57
1651000320000|2022-04-26 19:12:00|98314|98264|98312.1|98262.1|98315.1|98265.1|98312.1|98262.1|32
1651000330000|2022-04-26 19:12:10|98312.9|98262.9|98326|98276|98326|98276|98312.9|98262.9|60
1651000340000|2022-04-26 19:12:20|98326.3|98276.3|98325.5|98275.5|98326.9|98276.9|98316.9|98266.9|50
1651000350000|2022-04-26 19:12:30|98325.6|98275.6|98328.7|98278.7|98329.7|98279.7|98325|98275|39
1651000360000|2022-04-26 19:12:40|98328.8|98278.8|98329.5|98279.5|98330.4|98280.4|98325.7|98275.7|43
1651000370000|2022-04-26 19:12:50|98329.2|98279.2|98329.1|98279.1|98329.6|98279.6|98327.7|98277.7|29
1651000380000|2022-04-26 19:13:00|98328.6|98278.6|98329.9|98279.9|98330.9|98280.9|98327.6|98277.6|40
1651000390000|2022-04-26 19:13:10|98330.2|98280.2|98327.7|98277.7|98331.9|98281.9|98326.7|98276.7|48
1651000400000|2022-04-26 19:13:20|98327.4|98277.4|98328.8|98278.8|98330.4|98280.4|98326.9|98276.9|36
1651000410000|2022-04-26 19:13:30|98329.2|98279.2|98335.2|98285.2|98335.6|98285.6|98328.7|98278.7|47
1651000420000|2022-04-26 19:13:40|98334.7|98284.7|98334|98284|98335.4|98285.4|98332.5|98282.5|38
1651000430000|2022-04-26 19:13:50|98334.2|98284.2|98331.9|98281.9|98335.8|98285.8|98329.9|98279.9|36
1651000440000|2022-04-26 19:14:00|98332.3|98282.3|98330.5|98280.5|98332.3|98282.3|98330.2|98280.2|24
1651000450000|2022-04-26 19:14:10|98330|98280|98328.9|98278.9|98330.1|98280.1|98326.6|98276.6|29
1651000460000|2022-04-26 19:14:20|98328.7|98278.7|98329.2|98279.2|98330.2|98280.2|98328.2|98278.2|27
1651000470000|2022-04-26 19:14:30|98329.3|98279.3|98328.3|98278.3|98329.4|98279.4|98326.9|98276.9|36
1651000480000|2022-04-26 19:14:40|98328.2|98278.2|98327.7|98277.7|98329.8|98279.8|98327.7|98277.7|29
1651000490000|2022-04-26 19:14:50|98327.8|98277.8|98332.5|98282.5|98333.5|98283.5|98327.8|98277.8|55
1651000500000|2022-04-26 19:15:00|98330.7|98280.7|98337.6|98287.6|98341.9|98291.9|98330.7|98280.7|55
1651000510000|2022-04-26 19:15:10|98337.5|98287.5|98341.1|98291.1|98341.5|98291.5|98334.9|98284.9|52
1651000520000|2022-04-26 19:15:20|98341.4|98291.4|98343.7|98293.7|98343.7|98293.7|98338.6|98288.6|46
1651000530000|2022-04-26 19:15:30|98343.4|98293.4|98346.1|98296.1|98346.6|98296.6|98339.7|98289.7|42
1651000540000|2022-04-26 19:15:40|98346.4|98296.4|98350.3|98300.3|98350.6|98300.6|98344.4|98294.4|41
1651000550000|2022-04-26 19:15:50|98349.8|98299.8|98350.5|98300.5|98352.6|98302.6|98348.9|98298.9|41
1651000560000|2022-04-26 19:16:00|98350.4|98300.4|98352.4|98302.4|98354.1|98304.1|98350.4|98300.4|27
1651000570000|2022-04-26 19:16:10|98352.6|98302.6|98353.7|98303.7|98355.9|98305.9|98350.2|98300.2|53
1651000580000|2022-04-26 19:16:20|98354.3|98304.3|98355.4|98305.4|98356.6|98306.6|98352.5|98302.5|33
1651000590000|2022-04-26 19:16:30|98356.7|98306.7|98356.9|98306.9|98358|98308|98353.5|98303.5|29
1651000600000|2022-04-26 19:16:40|98357|98307|98357.3|98307.3|98358.1|98308.1|98356.2|98306.2|21
1651000610000|2022-04-26 19:16:50|98357.5|98307.5|98356.7|98306.7|98357.7|98307.7|98356.7|98306.7|14
1651000620000|2022-04-26 19:17:00|98357.1|98307.1|98358|98308|98363.1|98313.1|98355.2|98305.2|46
1651000630000|2022-04-26 19:17:10|98359.5|98309.5|98358.4|98308.4|98359.6|98309.6|98351.2|98301.2|40
1651000640000|2022-04-26 19:17:20|98357.7|98307.7|98357.5|98307.5|98361.2|98311.2|98356.7|98306.7|38
1651000650000|2022-04-26 19:17:30|98357.1|98307.1|98359|98309|98359.4|98309.4|98356.8|98306.8|31
1651000660000|2022-04-26 19:17:40|98358.8|98308.8|98360.6|98310.6|98360.6|98310.6|98358.7|98308.7|18
1651000670000|2022-04-26 19:17:50|98360.3|98310.3|98360.2|98310.2|98360.9|98310.9|98359.7|98309.7|32
1651000680000|2022-04-26 19:18:00|98360.4|98310.4|98358.9|98308.9|98360.8|98310.8|98358.8|98308.8|19
1651000690000|2022-04-26 19:18:10|98359|98309|98354.5|98304.5|98359.5|98309.5|98353.2|98303.2|33
1651000700000|2022-04-26 19:18:20|98354.4|98304.4|98357|98307|98357|98307|98353.5|98303.5|31
1651000710000|2022-04-26 19:18:30|98356.8|98306.8|98355.9|98305.9|98357.1|98307.1|98355.3|98305.3|40
1651000720000|2022-04-26 19:18:40|98355.7|98305.7|98351.1|98301.1|98356|98306|98350.3|98300.3|36
1651000730000|2022-04-26 19:18:50|98350.8|98300.8|98350.5|98300.5|98354.6|98304.6|98350.3|98300.3|43
1651000740000|2022-04-26 19:19:00|98350.7|98300.7|98355.8|98305.8|98356|98306|98350.2|98300.2|43
1651000750000|2022-04-26 19:19:10|98355.2|98305.2|98357.4|98307.4|98362.2|98312.2|98353.4|98303.4|57
1651000760000|2022-04-26 19:19:20|98356.8|98306.8|98354.7|98304.7|98358.1|98308.1|98352.9|98302.9|47
1651000770000|2022-04-26 19:19:30|98354.5|98304.5|98352.8|98302.8|98355.8|98305.8|98352.8|98302.8|40
1651000780000|2022-04-26 19:19:40|98352.7|98302.7|98352.9|98302.9|98355.1|98305.1|98352.6|98302.6|35
1651000790000|2022-04-26 19:19:50|98352.6|98302.6|98342.2|98317.2|98355.8|98320|98340.3|98301.2|36
1651000800000|2022-04-26 19:20:00|98339.9|98314.9|98352.6|98302.6|98353.6|98314.9|98339.9|98301.3|28
1651000810000|2022-04-26 19:20:10|98352.8|98302.8|98352.7|98302.7|98355|98305|98351.8|98301.8|43
1651000820000|2022-04-26 19:20:20|98352.8|98302.8|98356.7|98306.7|98356.7|98306.7|98352.7|98302.7|41
1651000830000|2022-04-26 19:20:30|98356.6|98306.6|98354.5|98304.5|98356.6|98306.6|98354.2|98304.2|35
1651000840000|2022-04-26 19:20:40|98354.3|98304.3|98358.3|98308.3|98358.8|98308.8|98354.3|98304.3|34
1651000850000|2022-04-26 19:20:50|98358|98308|98356.2|98306.2|98358.8|98308.8|98355.8|98305.8|39
1651000860000|2022-04-26 19:21:00|98356.5|98306.5|98360.8|98310.8|98363|98313|98356|98306|61
1651000870000|2022-04-26 19:21:10|98361|98311|98359.2|98309.2|98361.5|98311.5|98356.4|98306.4|53
1651000880000|2022-04-26 19:21:20|98358.5|98308.5|98368.4|98318.4|98372.1|98322.1|98358.5|98308.5|55
1651000890000|2022-04-26 19:21:30|98381.1|98331.1|98378.6|98328.6|98384.4|98334.4|98377.9|98327.9|55
1651000900000|2022-04-26 19:21:40|98378|98328|98380.5|98330.5|98381.7|98331.7|98372.7|98322.7|63
1651000910000|2022-04-26 19:21:50|98380.1|98330.1|98381.3|98331.3|98384.4|98334.4|98376.6|98326.6|51
1651000920000|2022-04-26 19:22:00|98380.2|98330.2|98379.2|98329.2|98381|98331|98378.4|98328.4|52
1651000930000|2022-04-26 19:22:10|98379.9|98329.9|98380.3|98330.3|98382.4|98332.4|98378|98328|36
1651000940000|2022-04-26 19:22:20|98380.7|98330.7|98378.6|98328.6|98380.7|98330.7|98376.9|98326.9|41
1651000950000|2022-04-26 19:22:30|98378.5|98328.5|98379.5|98329.5|98382.2|98332.2|98377.9|98327.9|38
1651000960000|2022-04-26 19:22:40|98379.4|98329.4|98378.8|98328.8|98380.8|98330.8|98378.5|98328.5|29
1651000970000|2022-04-26 19:22:50|98378.9|98328.9|98366.8|98316.8|98379|98333.9|98358.9|98312.5|47
1651000980000|2022-04-26 19:23:00|98368.7|98318.7|98369.6|98319.6|98372.2|98322.2|98363.9|98313.9|67
1651000990000|2022-04-26 19:23:10|98368.3|98318.3|98370.4|98320.4|98375.6|98325.6|98362.2|98312.2|69
1651001000000|2022-04-26 19:23:20|98370.6|98320.6|98369.6|98319.6|98372.5|98322.5|98367.7|98317.7|59
1651001010000|2022-04-26 19:23:30|98369.5|98319.5|98370.8|98320.8|98371.8|98321.8|98366.7|98316.7|46
1651001020000|2022-04-26 19:23:40|98371.1|98321.1|98370.7|98320.7|98371.9|98321.9|98369.5|98319.5|33
1651001030000|2022-04-26 19:23:50|98370.5|98320.5|98370.4|98320.4|98371.9|98321.9|98368.6|98318.6|37
1651001040000|2022-04-26 19:24:00|98370.5|98320.5|98368.6|98318.6|98370.8|98320.8|98364.7|98314.7|64
1651001050000|2022-04-26 19:24:10|98367.9|98317.9|98368.4|98318.4|98369.7|98329.3|98348.6|98308.3|72
1651001060000|2022-04-26 19:24:20|98366.7|98316.7|98368.1|98318.1|98369.5|98319.5|98365.4|98315.4|48
1651001070000|2022-04-26 19:24:30|98368.6|98318.6|98367.5|98317.5|98369.3|98319.3|98362|98312|39
1651001080000|2022-04-26 19:24:40|98364.8|98314.8|98352.7|98327.7|98369.5|98328.2|98351.6|98312|50
1651001090000|2022-04-26 19:24:50|98352.6|98327.6|98349.5|98299.5|98364.8|98327.8|98344.3|98298.9|77
1651001100000|2022-04-26 19:25:00|98348.9|98298.9|98341.8|98291.8|98349.8|98299.8|98336.4|98286.4|63
1651001110000|2022-04-26 19:25:10|98342.3|98292.3|98347.6|98297.6|98348|98298|98342.3|98292.3|56
1651001120000|2022-04-26 19:25:20|98347.5|98297.5|98349.6|98299.6|98349.9|98299.9|98346.8|98296.8|47
1651001130000|2022-04-26 19:25:30|98349|98299|98349.6|98299.6|98351.9|98301.9|98349|98299|41
1651001140000|2022-04-26 19:25:40|98350.2|98300.2|98349.5|98299.5|98351|98301|98349.2|98299.2|44
1651001150000|2022-04-26 19:25:50|98349.7|98299.7|98368.1|98318.1|98368.3|98330.7|98349.3|98299.3|36
1651001160000|2022-04-26 19:26:00|98368.4|98318.4|98371.9|98321.9|98384.2|98338.5|98350.8|98316.6|57
1651001170000|2022-04-26 19:26:10|98381.9|98331.9|98409.5|98359.5|98411.2|98361.2|98381.6|98331.6|66
1651001180000|2022-04-26 19:26:20|98409.7|98359.7|98419|98369|98419.4|98369.4|98409.4|98359.4|51
1651001190000|2022-04-26 19:26:30|98418.8|98368.8|98415|98365|98419.6|98369.6|98415|98365|41
1651001200000|2022-04-26 19:26:40|98415.2|98365.2|98415.8|98365.8|98416.7|98366.7|98414.8|98364.8|32
1651001210000|2022-04-26 19:26:50|98416|98366|98415.8|98365.8|98416.2|98366.2|98414.8|98364.8|27
1651001220000|2022-04-26 19:27:00|98416|98366|98404.5|98354.5|98416|98366|98403.6|98353.6|44
1651001230000|2022-04-26 19:27:10|98404.1|98354.1|98405.8|98355.8|98406.3|98356.3|98403.1|98353.1|51
1651001240000|2022-04-26 19:27:20|98405.9|98355.9|98409.5|98359.5|98410.1|98360.1|98405.5|98355.5|40
1651001250000|2022-04-26 19:27:30|98409.4|98359.4|98409|98359|98410.6|98360.6|98409|98359|41
1651001260000|2022-04-26 19:27:40|98409.2|98359.2|98407.9|98357.9|98410.3|98360.3|98407.5|98357.5|39
1651001270000|2022-04-26 19:27:50|98407.8|98357.8|98397.5|98347.5|98407.8|98357.8|98396.8|98346.8|47
1651001280000|2022-04-26 19:28:00|98397.2|98347.2|98400.3|98350.3|98400.4|98350.4|98396.6|98346.6|50
1651001290000|2022-04-26 19:28:10|98400.2|98350.2|98402.8|98352.8|98403.2|98353.2|98399.9|98349.9|53
1651001300000|2022-04-26 19:28:20|98406.2|98356.2|98409.9|98359.9|98410.4|98360.4|98404.6|98354.6|51
1651001310000|2022-04-26 19:28:30|98410.1|98360.1|98415|98365|98415.9|98365.9|98410|98360|47
1651001320000|2022-04-26 19:28:40|98415.2|98365.2|98414.8|98364.8|98416|98366|98414.3|98364.3|31
1651001330000|2022-04-26 19:28:50|98414.7|98364.7|98416.8|98366.8|98419.3|98369.3|98413|98363|39
1651001340000|2022-04-26 19:29:00|98417.4|98367.4|98413|98363|98417.4|98367.4|98411.9|98361.9|56
1651001350000|2022-04-26 19:29:10|98412.7|98362.7|98413.2|98363.2|98413.8|98363.8|98411.6|98361.6|41
1651001360000|2022-04-26 19:29:20|98413.1|98363.1|98415.8|98365.8|98416.6|98366.6|98412.6|98362.6|51
1651001370000|2022-04-26 19:29:30|98415.5|98365.5|98421.2|98371.2|98427.3|98377.3|98415.3|98365.3|40
1651001380000|2022-04-26 19:29:40|98421.4|98371.4|98421.7|98371.7|98422.2|98372.2|98419.5|98369.5|41
1651001390000|2022-04-26 19:29:50|98421.5|98371.5|98423.8|98373.8|98424.1|98374.1|98421.2|98371.2|42
1651001400000|2022-04-26 19:30:00|98423.9|98373.9|98420.6|98370.6|98425.4|98375.4|98420.3|98370.3|46
1651001410000|2022-04-26 19:30:10|98421.5|98371.5|98384.4|98334.4|98423.9|98373.9|98380.5|98315|66
1651001420000|2022-04-26 19:30:20|98383.9|98333.9|98397.1|98347.1|98407.7|98347.1|98383.9|98323.3|55
1651001430000|2022-04-26 19:30:30|98397.9|98347.9|98393.1|98343.1|98398|98348|98390.6|98340.6|43
1651001440000|2022-04-26 19:30:40|98393.6|98343.6|98424.6|98374.6|98426.2|98376.2|98393.6|98343.6|54
1651001450000|2022-04-26 19:30:50|98424.9|98374.9|98427.3|98377.3|98427.5|98377.5|98423.6|98373.6|39
1651001460000|2022-04-26 19:31:00|98425.4|98375.4|98425.2|98375.2|98431.6|98381.6|98423.3|98373.3|36
1651001470000|2022-04-26 19:31:10|98425.3|98375.3|98427.7|98377.7|98431.9|98381.9|98419.7|98369.7|50
1651001480000|2022-04-26 19:31:20|98427.9|98377.9|98431.5|98381.5|98433.6|98383.6|98426.7|98376.7|61
1651001490000|2022-04-26 19:31:30|98430.6|98380.6|98431.5|98381.5|98433.9|98383.9|98428.7|98378.7|47
1651001500000|2022-04-26 19:31:40|98431.8|98381.8|98430|98380|98432.1|98382.1|98429.5|98379.5|37
1651001510000|2022-04-26 19:31:50|98428.8|98378.8|98429.3|98379.3|98431.3|98381.3|98428.7|98378.7|33
1651001520000|2022-04-26 19:32:00|98430.7|98380.7|98429.8|98379.8|98432.1|98382.1|98428.9|98378.9|31
1651001530000|2022-04-26 19:32:10|98429.5|98379.5|98432|98382|98434.9|98384.9|98429.1|98379.1|32
1651001540000|2022-04-26 19:32:20|98433.9|98383.9|98493|98443|98497.7|98447.7|98431.6|98381.6|61
1651001550000|2022-04-26 19:32:30|98492|98442|98498.2|98448.2|98499.4|98449.4|98490.7|98440.7|46
1651001560000|2022-04-26 19:32:40|98498.1|98448.1|98495.7|98445.7|98509.1|98448.5|98494.9|98435.5|62
1651001570000|2022-04-26 19:32:50|98495.4|98445.4|98492.7|98442.7|98505.8|98448.3|98492.5|98434.9|50
1651001580000|2022-04-26 19:33:00|98492.8|98442.8|98471.3|98421.3|98492.8|98442.8|98468|98411.1|70
1651001590000|2022-04-26 19:33:10|98473.4|98423.4|98476.4|98426.4|98492.8|98429.8|98473.4|98401.9|45
1651001600000|2022-04-26 19:33:20|98476|98426|98478.9|98428.9|98490.9|98432.8|98476|98417.7|38
1651001610000|2022-04-26 19:33:30|98480.2|98430.2|98509.3|98438.3|98510.5|98449.9|98478.9|98428.9|53
1651001620000|2022-04-26 19:33:40|98508.1|98436.4|98495.1|98445.1|98508.6|98446.7|98489.8|98436.4|40
1651001630000|2022-04-26 19:33:50|98495|98445|98493.1|98443.1|98495.7|98445.7|98490.5|98440.5|31
1651001640000|2022-04-26 19:34:00|98491.3|98441.3|98477.8|98427.8|98493.4|98443.4|98462.6|98424.2|52
1651001650000|2022-04-26 19:34:10|98476.6|98426.6|98469.8|98419.8|98477.7|98436.8|98459.5|98419.8|59
1651001660000|2022-04-26 19:34:20|98481.8|98410.8|98474.4|98424.4|98481.8|98424.4|98466.7|98409|51
1651001670000|2022-04-26 19:34:30|98472.9|98422.9|98470.4|98420.4|98472.9|98422.9|98469.6|98419.6|26
1651001680000|2022-04-26 19:34:40|98470.2|98420.2|98474.9|98424.9|98477|98427|98469|98419|34
1651001690000|2022-04-26 19:34:50|98475.4|98425.4|98475|98425|98475.4|98425.4|98474.1|98424.1|22
1651001700000|2022-04-26 19:35:00|98474.9|98424.9|98479.3|98429.3|98479.3|98429.3|98473.8|98423.8|49
1651001710000|2022-04-26 19:35:10|98479.2|98429.2|98477.8|98427.8|98479.9|98429.9|98476.2|98426.2|38
1651001720000|2022-04-26 19:35:20|98478.1|98428.1|98480.9|98430.9|98482.2|98432.2|98476.6|98426.6|55
1651001730000|2022-04-26 19:35:30|98480.8|98430.8|98477.9|98427.9|98481.6|98431.6|98477.9|98427.9|27
1651001740000|2022-04-26 19:35:40|98477.7|98427.7|98477.3|98427.3|98478.2|98428.2|98477|98427|25
1651001750000|2022-04-26 19:35:50|98477.2|98427.2|98475.6|98425.6|98478.2|98428.2|98474|98424|31
1651001760000|2022-04-26 19:36:00|98476.2|98426.2|98475|98425|98479|98429|98475|98425|30
1651001770000|2022-04-26 19:36:10|98475.2|98425.2|98473.2|98423.2|98476.2|98426.2|98471.5|98421.5|43
1651001780000|2022-04-26 19:36:20|98472.9|98422.9|98472.2|98422.2|98473.3|98423.3|98470.7|98420.7|21
1651001790000|2022-04-26 19:36:30|98472.3|98422.3|98472.8|98422.8|98473.8|98423.8|98471.7|98421.7|15
1651001800000|2022-04-26 19:36:40|98474.4|98424.4|98473.9|98423.9|98475.5|98425.5|98472|98422|47
1651001810000|2022-04-26 19:36:50|98474|98424|98475.8|98425.8|98475.8|98425.8|98473|98423|35
1651001820000|2022-04-26 19:37:00|98474.4|98424.4|98472|98422|98476.6|98426.6|98471|98421|46
1651001830000|2022-04-26 19:37:10|98477.1|98427.1|98481.5|98431.5|98483.6|98433.6|98475.9|98425.9|43
1651001840000|2022-04-26 19:37:20|98481.6|98431.6|98481.3|98431.3|98484.4|98434.4|98479.8|98429.8|40
1651001850000|2022-04-26 19:37:30|98481.5|98431.5|98482.5|98432.5|98482.8|98432.8|98472.1|98422.1|58
1651001860000|2022-04-26 19:37:40|98482.2|98432.2|98478.9|98428.9|98486.4|98436.4|98478.6|98428.6|57
1651001870000|2022-04-26 19:37:50|98479.5|98429.5|98480|98430|98481.4|98431.4|98478.6|98428.6|51
1651001880000|2022-04-26 19:38:00|98480.2|98430.2|98480.6|98430.6|98481.3|98431.3|98476.5|98426.5|52
1651001890000|2022-04-26 19:38:10|98480.7|98430.7|98482.8|98432.8|98482.8|98432.8|98479.7|98429.7|45
1651001900000|2022-04-26 19:38:20|98482|98432|98483|98433|98484.2|98434.2|98481.9|98431.9|40
1651001910000|2022-04-26 19:38:30|98482.6|98432.6|98484.2|98434.2|98484.9|98434.9|98482.6|98432.6|32
1651001920000|2022-04-26 19:38:40|98484.3|98434.3|98479.4|98429.4|98486.6|98436.6|98478.8|98428.8|46
1651001930000|2022-04-26 19:38:50|98479.1|98429.1|98479.7|98429.7|98483.5|98433.5|98478.4|98428.4|40
1651001940000|2022-04-26 19:39:00|98480.1|98430.1|98480.9|98430.9|98482.1|98432.1|98480.1|98430.1|29
1651001950000|2022-04-26 19:39:10|98480.8|98430.8|98477.4|98427.4|98481.7|98431.7|98475.5|98425.5|29
1651001960000|2022-04-26 19:39:20|98478.1|98428.1|98477.8|98427.8|98482.2|98432.2|98475.9|98425.9|28
1651001970000|2022-04-26 19:39:30|98478.5|98428.5|98482.8|98432.8|98483.8|98433.8|98478|98428|40
1651001980000|2022-04-26 19:39:40|98483.6|98433.6|98482.6|98432.6|98484|98434|98480.1|98430.1|40
1651001990000|2022-04-26 19:39:50|98482.3|98432.3|98483|98433|98484.4|98434.4|98481.3|98431.3|36
1651002000000|2022-04-26 19:40:00|98483.3|98433.3|98481.5|98431.5|98483.3|98433.3|98479.5|98429.5|21
1651002010000|2022-04-26 19:40:10|98479.7|98429.7|98482.7|98432.7|98482.7|98432.7|98479.7|98429.7|27
1651002020000|2022-04-26 19:40:20|98483.2|98433.2|98483.8|98433.8|98484.5|98434.5|98470.7|98420.7|46
1651002030000|2022-04-26 19:40:30|98484|98434|98484.8|98434.8|98485.1|98435.1|98481.6|98431.6|43
1651002040000|2022-04-26 19:40:40|98484.5|98434.5|98485.1|98435.1|98485.6|98435.6|98483.4|98433.4|38
1651002050000|2022-04-26 19:40:50|98484.5|98434.5|98485.5|98435.5|98486|98436|98483|98433|38
1651002060000|2022-04-26 19:41:00|98485.6|98435.6|98485.1|98435.1|98486|98436|98484.1|98434.1|40
1651002070000|2022-04-26 19:41:10|98485.2|98435.2|98483.5|98433.5|98486.2|98436.2|98482.1|98432.1|34
1651002080000|2022-04-26 19:41:20|98483.3|98433.3|98483.2|98433.2|98483.5|98433.5|98481.5|98431.5|35
1651002090000|2022-04-26 19:41:30|98483.1|98433.1|98483.6|98433.6|98484.2|98434.2|98482.4|98432.4|20
1651002100000|2022-04-26 19:41:40|98484|98434|98483.6|98433.6|98484.8|98434.8|98483.6|98433.6|19
1651002110000|2022-04-26 19:41:50|98483.7|98433.7|98483.2|98433.2|98484.5|98434.5|98480.6|98430.6|28
1651002120000|2022-04-26 19:42:00|98482.5|98432.5|98481.3|98431.3|98483.3|98433.3|98480.4|98430.4|31
1651002130000|2022-04-26 19:42:10|98481.2|98431.2|98483.4|98433.4|98483.4|98433.4|98481.1|98431.1|29
1651002140000|2022-04-26 19:42:20|98483.3|98433.3|98456.1|98406.1|98483.3|98433.3|98456.1|98406.1|27
1651002150000|2022-04-26 19:42:30|98455.7|98405.7|98457.4|98407.4|98459.7|98409.7|98453.8|98403.8|47
1651002160000|2022-04-26 19:42:40|98457.5|98407.5|98456.1|98406.1|98457.5|98407.5|98455.5|98405.5|40
1651002170000|2022-04-26 19:42:50|98456.4|98406.4|98446.7|98421.7|98460|98421.9|98444.8|98406.3|27
1651002180000|2022-04-26 19:43:00|98446.6|98421.6|98445.7|98420.7|98449.9|98424.9|98445.7|98420.7|28
1651002190000|2022-04-26 19:43:10|98445.9|98420.9|98444.3|98419.3|98447.1|98422.1|98442.6|98417.6|42
1651002200000|2022-04-26 19:43:20|98444.2|98419.2|98457.1|98407.1|98458.9|98419.5|98443.3|98407.1|28
1651002210000|2022-04-26 19:43:30|98457.5|98407.5|98456.8|98406.8|98458.1|98408.1|98454.9|98404.9|24
1651002220000|2022-04-26 19:43:40|98457.6|98407.6|98455.6|98405.6|98458.3|98408.3|98454.7|98404.7|30
1651002230000|2022-04-26 19:43:50|98455.3|98405.3|98458.2|98408.2|98459.4|98409.4|98454.2|98404.2|32
1651002240000|2022-04-26 19:44:00|98457.7|98407.7|98456.4|98406.4|98459.7|98409.7|98456|98406|45
1651002250000|2022-04-26 19:44:10|98457.6|98407.6|98454.5|98404.5|98457.7|98407.7|98452.1|98402.1|42
1651002260000|2022-04-26 19:44:20|98454.6|98404.6|98454.8|98404.8|98456.7|98406.7|98452.9|98402.9|43
1651002270000|2022-04-26 19:44:30|98454.7|98404.7|98455.3|98405.3|98456.3|98406.3|98453.1|98403.1|35
1651002280000|2022-04-26 19:44:40|98455.1|98405.1|98452.7|98402.7|98455.1|98405.1|98447.8|98397.8|51
1651002290000|2022-04-26 19:44:50|98452.1|98402.1|98449|98399|98453.5|98403.5|98446.1|98396.1|53
1651002300000|2022-04-26 19:45:00|98446.9|98396.9|98434.7|98384.7|98448.5|98412.2|98419.2|98374.5|56
1651002310000|2022-04-26 19:45:10|98434.5|98384.5|98425.8|98375.8|98435.3|98385.3|98425.2|98375.2|47
1651002320000|2022-04-26 19:45:20|98425.5|98375.5|98432.1|98382.1|98433.2|98383.2|98425.5|98375.5|52
1651002330000|2022-04-26 19:45:30|98432.2|98382.2|98435|98385|98435|98385|98430.3|98380.3|48
1651002340000|2022-04-26 19:45:40|98434.1|98384.1|98443.9|98393.9|98445.4|98395.4|98434.1|98384.1|47
1651002350000|2022-04-26 19:45:50|98444.3|98394.3|98442.8|98392.8|98444.3|98394.3|98438.1|98388.1|43
1651002360000|2022-04-26 19:46:00|98442.5|98392.5|98441.8|98391.8|98443.9|98393.9|98440.8|98390.8|36
1651002370000|2022-04-26 19:46:10|98442.3|98392.3|98445.3|98395.3|98447.3|98397.3|98441.5|98391.5|23
1651002380000|2022-04-26 19:46:20|98445.5|98395.5|98449.3|98399.3|98449.3|98399.3|98445.5|98395.5|17
1651002390000|2022-04-26 19:46:30|98449|98399|98449.2|98399.2|98452.2|98402.2|98446.1|98396.1|36
1651002400000|2022-04-26 19:46:40|98448.8|98398.8|98451.5|98401.5|98451.7|98401.7|98448.8|98398.8|21
1651002410000|2022-04-26 19:46:50|98451.6|98401.6|98447.1|98397.1|98451.6|98401.6|98446.6|98396.6|19
1651002420000|2022-04-26 19:47:00|98447.2|98397.2|98456.4|98406.4|98458.7|98408.7|98447|98397|45
1651002430000|2022-04-26 19:47:10|98456.7|98406.7|98457.1|98407.1|98459.8|98409.8|98456.5|98406.5|26
1651002440000|2022-04-26 19:47:20|98457|98407|98456.6|98406.6|98458.5|98408.5|98456|98406|24
1651002450000|2022-04-26 19:47:30|98456.9|98406.9|98460.1|98410.1|98460.3|98410.3|98453.3|98403.3|33
1651002460000|2022-04-26 19:47:40|98460|98410|98459.6|98409.6|98462.6|98412.6|98458.7|98408.7|32
1651002470000|2022-04-26 19:47:50|98456.6|98406.6|98450.8|98400.8|98460.9|98410.9|98450.3|98400.3|38
1651002480000|2022-04-26 19:48:00|98451.3|98401.3|98457.5|98407.5|98459|98409|98448.6|98398.6|49
1651002490000|2022-04-26 19:48:10|98457.3|98407.3|98463.2|98413.2|98463.2|98413.2|98454.4|98404.4|32
1651002500000|2022-04-26 19:48:20|98463|98413|98459.7|98409.7|98463.8|98413.8|98457.8|98407.8|31
1651002510000|2022-04-26 19:48:30|98458.8|98408.8|98461.5|98411.5|98463.6|98413.6|98458.2|98408.2|47
1651002520000|2022-04-26 19:48:40|98461.6|98411.6|98461.6|98411.6|98462.4|98412.4|98460|98410|27
1651002530000|2022-04-26 19:48:50|98461.5|98411.5|98460.6|98410.6|98463.1|98413.1|98460.5|98410.5|25
1651002540000|2022-04-26 19:49:00|98460.4|98410.4|98460.7|98410.7|98461.4|98411.4|98460.4|98410.4|21
1651002550000|2022-04-26 19:49:10|98460.4|98410.4|98461.4|98411.4|98463.9|98413.9|98459.7|98409.7|17
1651002560000|2022-04-26 19:49:20|98461.2|98411.2|98463.7|98413.7|98464.1|98414.1|98461.2|98411.2|26
1651002570000|2022-04-26 19:49:30|98463.3|98413.3|98459.6|98409.6|98466.4|98416.4|98459.6|98409.6|30
1651002580000|2022-04-26 19:49:40|98459.8|98409.8|98456.4|98406.4|98461.5|98411.5|98455.8|98405.8|39
1651002590000|2022-04-26 19:49:50|98458.8|98408.8|98459.6|98409.6|98459.6|98409.6|98455.9|98405.9|40
1651002600000|2022-04-26 19:50:00|98459.7|98409.7|98460.2|98410.2|98462.8|98412.8|98455.2|98405.2|46
1651002610000|2022-04-26 19:50:10|98461.3|98411.3|98461.1|98411.1|98463.9|98413.9|98456.4|98406.4|27
1651002620000|2022-04-26 19:50:20|98460.5|98410.5|98454.1|98404.1|98462.7|98412.7|98452.1|98402.1|41
1651002630000|2022-04-26 19:50:30|98454.7|98404.7|98454.3|98404.3|98460.7|98410.7|98449.6|98399.6|59
1651002640000|2022-04-26 19:50:40|98453.1|98403.1|98453|98403|98456.9|98406.9|98451.2|98401.2|43
1651002650000|2022-04-26 19:50:50|98453.8|98403.8|98457.2|98407.2|98458.5|98408.5|98451.7|98401.7|38
1651002660000|2022-04-26 19:51:00|98452.3|98402.3|98455.5|98405.5|98457.4|98407.4|98451.1|98401.1|53
1651002670000|2022-04-26 19:51:10|98454.5|98404.5|98455.6|98405.6|98458.1|98408.1|98452.9|98402.9|45
1651002680000|2022-04-26 19:51:20|98455.2|98405.2|98455.2|98405.2|98461.3|98411.3|98453.6|98403.6|51
1651002690000|2022-04-26 19:51:30|98454.6|98404.6|98455.9|98405.9|98458|98408|98454.2|98404.2|40
1651002700000|2022-04-26 19:51:40|98456.3|98406.3|98454.9|98404.9|98456.3|98406.3|98453.8|98403.8|19
1651002710000|2022-04-26 19:51:50|98455.6|98405.6|98454.6|98404.6|98457|98407|98454.3|98404.3|27
1651002720000|2022-04-26 19:52:00|98454.9|98404.9|98455.3|98405.3|98458.7|98408.7|98454|98404|43
1651002730000|2022-04-26 19:52:10|98454.6|98404.6|98460|98410|98463.4|98413.4|98454.6|98404.6|39
1651002740000|2022-04-26 19:52:20|98459.8|98409.8|98461.2|98411.2|98465.3|98415.3|98459.6|98409.6|27
1651002750000|2022-04-26 19:52:30|98461.8|98411.8|98461.1|98411.1|98462.1|98412.1|98460.6|98410.6|32
1651002760000|2022-04-26 19:52:40|98459.4|98409.4|98458.1|98408.1|98461.6|98411.6|98457.4|98407.4|36
1651002770000|2022-04-26 19:52:50|98462.4|98412.4|98461.2|98411.2|98462.4|98412.4|98456.5|98406.5|28
1651002780000|2022-04-26 19:53:00|98461.4|98411.4|98461.4|98411.4|98462.9|98412.9|98457.7|98407.7|48
1651002790000|2022-04-26 19:53:10|98461.1|98411.1|98467.5|98417.5|98468.5|98418.5|98460.8|98410.8|37
1651002800000|2022-04-26 19:53:20|98467.6|98417.6|98463.5|98413.5|98467.6|98417.6|98460.2|98410.2|49
1651002810000|2022-04-26 19:53:30|98463.3|98413.3|98463.9|98413.9|98468.4|98418.4|98460.3|98410.3|40
1651002820000|2022-04-26 19:53:40|98464|98414|98462.6|98412.6|98464.8|98414.8|98461.6|98411.6|18
1651002830000|2022-04-26 19:53:50|98462.4|98412.4|98459.8|98409.8|98464.1|98414.1|98459.5|98409.5|21
1651002840000|2022-04-26 19:54:00|98460.5|98410.5|98461.6|98411.6|98463|98413|98458.1|98408.1|35
1651002850000|2022-04-26 19:54:10|98462.5|98412.5|98464.1|98414.1|98466.9|98416.9|98462.5|98412.5|36
1651002860000|2022-04-26 19:54:20|98463|98413|98451.2|98401.2|98464.3|98423.1|98440.8|98399.5|48
1651002870000|2022-04-26 19:54:30|98452|98402|98452.6|98402.6|98452.7|98402.7|98447.1|98397.1|45
1651002880000|2022-04-26 19:54:40|98451.9|98401.9|98431.6|98406.6|98452.7|98408.3|98431.6|98393.9|52
1651002890000|2022-04-26 19:54:50|98432|98407|98444.4|98394.4|98447.2|98407.3|98431.9|98394.3|32
1651002900000|2022-04-26 19:55:00|98443.6|98393.6|98442.8|98392.8|98445.2|98395.2|98440.9|98390.9|56
1651002910000|2022-04-26 19:55:10|98434.2|98384.2|98438.9|98388.9|98440.3|98390.3|98433.1|98383.1|56
1651002920000|2022-04-26 19:55:20|98438.6|98388.6|98428|98378|98438.6|98395.8|98419.5|98375.6|57
1651002930000|2022-04-26 19:55:30|98429.9|98379.9|98431.3|98381.3|98436.1|98386.1|98426.9|98376.9|56
1651002940000|2022-04-26 19:55:40|98430.3|98380.3|98429.7|98379.7|98433.1|98383.1|98424.9|98374.9|54
1651002950000|2022-04-26 19:55:50|98427.3|98377.3|98424.8|98374.8|98429.8|98379.8|98424|98374|49
1651002960000|2022-04-26 19:56:00|98426.9|98376.9|98426.9|98376.9|98428.1|98391.6|98413.6|98375.1|44
1651002970000|2022-04-26 19:56:10|98426.5|98376.5|98424.6|98374.6|98427.7|98377.7|98416.1|98366.1|49
1651002980000|2022-04-26 19:56:20|98424.8|98374.8|98423|98373|98427.4|98377.4|98421.9|98371.9|63
1651002990000|2022-04-26 19:56:30|98423.2|98373.2|98424.1|98374.1|98425.4|98375.4|98422.7|98372.7|41
1651003000000|2022-04-26 19:56:40|98424.9|98374.9|98423.4|98373.4|98425.9|98375.9|98418.7|98368.7|48
1651003010000|2022-04-26 19:56:50|98424.2|98374.2|98421.7|98371.7|98425.4|98375.4|98417.9|98367.9|44
1651003020000|2022-04-26 19:57:00|98422|98372|98410.6|98385.6|98425.1|98388.4|98408.6|98367.2|53
1651003030000|2022-04-26 19:57:10|98410.4|98385.4|98419.3|98369.3|98420.7|98386.1|98407.6|98367.6|60
1651003040000|2022-04-26 19:57:20|98419.1|98369.1|98420.7|98370.7|98427|98390.9|98406.2|98368.2|56
1651003050000|2022-04-26 19:57:30|98421.3|98371.3|98417.6|98367.6|98423.7|98385.8|98403.7|98366.4|57
1651003060000|2022-04-26 19:57:40|98417.8|98367.8|98414.8|98364.8|98417.8|98367.8|98412.6|98362.6|45
1651003070000|2022-04-26 19:57:50|98414.9|98364.9|98410|98360|98415.6|98365.6|98409.9|98359.9|45
1651003080000|2022-04-26 19:58:00|98410.1|98360.1|98408.1|98358.1|98411.2|98361.2|98407|98357|55
1651003090000|2022-04-26 19:58:10|98408|98358|98407.4|98357.4|98409.1|98359.1|98407|98357|38
1651003100000|2022-04-26 19:58:20|98407.5|98357.5|98406.4|98356.4|98408.9|98358.9|98405.3|98355.3|41
1651003110000|2022-04-26 19:58:30|98406.2|98356.2|98406.6|98356.6|98409.9|98359.9|98405.8|98355.8|45
1651003120000|2022-04-26 19:58:40|98407.6|98357.6|98404.3|98354.3|98407.9|98357.9|98403.5|98353.5|45
1651003130000|2022-04-26 19:58:50|98404.2|98354.2|98401.9|98351.9|98405|98355|98401.9|98351.9|51
1651003140000|2022-04-26 19:59:00|98402|98352|98403.1|98353.1|98406.6|98356.6|98402|98352|42
1651003150000|2022-04-26 19:59:10|98403.6|98353.6|98399.3|98349.3|98403.6|98353.6|98398.5|98348.5|35
1651003160000|2022-04-26 19:59:20|98399.8|98349.8|98397.4|98347.4|98399.8|98349.8|98396.2|98346.2|47
1651003170000|2022-04-26 19:59:30|98397.1|98347.1|98378.3|98328.3|98397.5|98347.5|98377.2|98327.2|53
1651003180000|2022-04-26 19:59:40|98378.7|98328.7|98383|98333|98385.4|98335.4|98378.5|98328.5|59
1651003190000|2022-04-26 19:59:50|98382.7|98332.7|98386.4|98336.4|98386.4|98336.4|98382.7|98332.7|66
1651003200000|2022-04-26 20:00:00|98386.2|98336.2|98394|98344|98395.4|98345.4|98379.5|98329.5|68
1651003210000|2022-04-26 20:00:10|98395.2|98345.2|98394.9|98344.9|98401.8|98351.8|98392.7|98342.7|56
1651003220000|2022-04-26 20:00:20|98394.7|98344.7|98402.5|98352.5|98403.1|98353.1|98393.9|98343.9|54
1651003230000|2022-04-26 20:00:30|98413.1|98363.1|98425.2|98375.2|98436.2|98375.7|98413.1|98352.6|65
1651003240000|2022-04-26 20:00:40|98425.4|98375.4|98421.3|98371.3|98425.4|98375.4|98420.6|98370.6|31
1651003250000|2022-04-26 20:00:50|98422|98372|98419.2|98369.2|98427.1|98377.1|98417.5|98367.5|51
1651003260000|2022-04-26 20:01:00|98418.7|98368.7|98426.6|98376.6|98427.1|98377.1|98411|98361|55
1651003270000|2022-04-26 20:01:10|98426.4|98376.4|98424.4|98374.4|98429.8|98379.8|98415.7|98365.7|68
1651003280000|2022-04-26 20:01:20|98423.4|98373.4|98414.1|98364.1|98423.7|98373.7|98410|98360|67
1651003290000|2022-04-26 20:01:30|98414.4|98364.4|98410.3|98360.3|98417.6|98367.6|98407.8|98357.8|68
1651003300000|2022-04-26 20:01:40|98410|98360|98404.5|98354.5|98411.8|98361.8|98404.1|98354.1|58
1651003310000|2022-04-26 20:01:50|98404.2|98354.2|98410.8|98360.8|98410.8|98360.8|98399.9|98349.9|48
1651003320000|2022-04-26 20:02:00|98410.6|98360.6|98402.4|98352.4|98410.7|98360.7|98400.3|98350.3|58
1651003330000|2022-04-26 20:02:10|98401.9|98351.9|98399.1|98349.1|98402|98352|98396.6|98346.6|55
1651003340000|2022-04-26 20:02:20|98399|98349|98405.8|98355.8|98406.5|98356.5|98397.3|98347.3|47
1651003350000|2022-04-26 20:02:30|98405.9|98355.9|98398.5|98348.5|98411.5|98358|98397.3|98339.5|51
1651003360000|2022-04-26 20:02:40|98398.2|98348.2|98400.6|98350.6|98400.9|98350.9|98398.2|98348.2|45
1651003370000|2022-04-26 20:02:50|98400.5|98350.5|98401|98351|98411|98351.3|98399.7|98340|33
1651003380000|2022-04-26 20:03:00|98401.1|98351.1|98414.5|98364.5|98420.3|98365.1|98401|98345.9|39
1651003390000|2022-04-26 20:03:10|98414.4|98364.4|98417.5|98367.5|98425.5|98368.9|98412.8|98352.3|53
1651003400000|2022-04-26 20:03:20|98417.3|98367.3|98417|98367|98418.7|98368.7|98413.9|98363.9|36
1651003410000|2022-04-26 20:03:30|98415.4|98365.4|98416.9|98366.9|98417.8|98367.8|98413.6|98363.6|28
1651003420000|2022-04-26 20:03:40|98417|98367|98414.2|98364.2|98417.3|98367.3|98414.2|98364.2|38
1651003430000|2022-04-26 20:03:50|98415.1|98365.1|98417.2|98367.2|98417.2|98367.2|98414.8|98364.8|27
1651003440000|2022-04-26 20:04:00|98417.1|98367.1|98412.9|98362.9|98417.1|98367.1|98412.6|98362.6|23
1651003450000|2022-04-26 20:04:10|98412.8|98362.8|98415.2|98365.2|98415.2|98365.2|98412.8|98362.8|15
1651003460000|2022-04-26 20:04:20|98414.4|98364.4|98414.9|98342.3|98417.3|98367.3|98404.2|98341.6|32
1651003470000|2022-04-26 20:04:30|98419.4|98338.3|98404.5|98354.5|98419.4|98355.5|98402.2|98338.3|49
1651003480000|2022-04-26 20:04:40|98404.8|98354.8|98405|98355|98405.3|98355.3|98403.3|98353.3|27
1651003490000|2022-04-26 20:04:50|98404.6|98354.6|98404.2|98354.2|98404.8|98354.8|98402.9|98352.9|25
1651003500000|2022-04-26 20:05:00|98402.8|98352.8|98405.5|98355.5|98405.5|98355.5|98399.6|98349.6|37
1651003510000|2022-04-26 20:05:10|98400.8|98350.8|98404.6|98354.6|98406.8|98356.8|98400.5|98350.5|48
1651003520000|2022-04-26 20:05:20|98404.9|98354.9|98406.1|98356.1|98406.6|98356.6|98404.3|98354.3|29
1651003530000|2022-04-26 20:05:30|98406|98356|98409.3|98359.3|98410.6|98360.6|98406|98356|22
1651003540000|2022-04-26 20:05:40|98409.4|98359.4|98408.7|98358.7|98410.2|98360.2|98405.8|98355.8|33
1651003550000|2022-04-26 20:05:50|98409|98359|98407.9|98357.9|98409.3|98359.3|98406.6|98356.6|23
1651003560000|2022-04-26 20:06:00|98407.5|98357.5|98406.6|98356.6|98408.1|98358.1|98406.6|98356.6|23
1651003570000|2022-04-26 20:06:10|98406.7|98356.7|98405|98355|98408|98358|98404.8|98354.8|15
1651003580000|2022-04-26 20:06:20|98405.2|98355.2|98401.7|98351.7|98405.5|98355.5|98401|98351|25
1651003590000|2022-04-26 20:06:30|98401.5|98351.5|98411.3|98339.1|98414.9|98351.5|98400.3|98337.4|14
1651003600000|2022-04-26 20:06:40|98411.4|98351|98404.3|98354.3|98411.4|98355.7|98400.7|98350.7|17
1651003610000|2022-04-26 20:06:50|98403.2|98353.2|98402.8|98352.8|98403.6|98353.6|98399.1|98349.1|27
1651003620000|2022-04-26 20:07:00|98402.6|98352.6|98418.7|98368.7|98427|98377|98402.6|98352.6|54
1651003630000|2022-04-26 20:07:10|98417.7|98367.7|98423.1|98373.1|98423.8|98373.8|98417.7|98367.7|41
1651003640000|2022-04-26 20:07:20|98422|98372|98436|98364.7|98436|98374.1|98418.4|98364.7|42
1651003650000|2022-04-26 20:07:30|98425.6|98375.6|98425.7|98375.7|98431.8|98381.8|98424.3|98374.3|56
1651003660000|2022-04-26 20:07:40|98428|98378|98428.4|98378.4|98441.9|98380.1|98426.2|98366.4|54
1651003670000|2022-04-26 20:07:50|98426.7|98376.7|98426.8|98376.8|98437.3|98380.5|98425.8|98365.1|60
1651003680000|2022-04-26 20:08:00|98426|98376|98426.8|98376.8|98429.1|98379.1|98425.5|98375.5|51
1651003690000|2022-04-26 20:08:10|98426.5|98376.5|98428|98378|98428.8|98378.8|98426|98376|39
1651003700000|2022-04-26 20:08:20|98428.1|98378.1|98427.5|98377.5|98428.4|98378.4|98426.2|98376.2|28
1651003710000|2022-04-26 20:08:30|98427.6|98377.6|98427.8|98377.8|98432.5|98382.5|98427|98377|35
1651003720000|2022-04-26 20:08:40|98427.6|98377.6|98448.6|98398.6|98450.6|98398.7|98427.6|98374.1|50
1651003730000|2022-04-26 20:08:50|98449.6|98399.6|98449.4|98399.4|98457.4|98400.1|98446.6|98387.4|34
1651003740000|2022-04-26 20:09:00|98449.1|98399.1|98461.6|98390.9|98462.2|98403.5|98448.6|98387.3|42
1651003750000|2022-04-26 20:09:10|98451.7|98401.7|98449.2|98399.2|98458.3|98401.7|98446.7|98387.6|26
1651003760000|2022-04-26 20:09:20|98449.3|98399.3|98459.4|98409.4|98469.1|98410.1|98449.3|98396.7|26
1651003770000|2022-04-26 20:09:30|98461.2|98411.2|98458.5|98408.5|98461.2|98411.2|98457.5|98407.5|28
1651003780000|2022-04-26 20:09:40|98458.1|98408.1|98460.7|98410.7|98463.1|98413.1|98458.1|98408.1|21
1651003790000|2022-04-26 20:09:50|98460.6|98410.6|98467.8|98417.8|98468.6|98418.6|98460|98410|39
1651003800000|2022-04-26 20:10:00|98468.1|98418.1|98468.8|98418.8|98471.5|98421.5|98465.1|98415.1|42
1651003810000|2022-04-26 20:10:10|98479.1|98408.5|98466.9|98416.9|98481.9|98420|98466.8|98408.1|35
1651003820000|2022-04-26 20:10:20|98466.8|98416.8|98466.6|98416.6|98470.2|98420.2|98465.3|98415.3|39
1651003830000|2022-04-26 20:10:30|98466.8|98416.8|98462.4|98412.4|98468|98418|98462.4|98412.4|19
1651003840000|2022-04-26 20:10:40|98474.7|98402.6|98464.6|98414.6|98474.7|98415.5|98464.1|98402.6|21
1651003850000|2022-04-26 20:10:50|98465.1|98415.1|98467.8|98417.8|98469.5|98419.5|98462.5|98412.5|24
1651003860000|2022-04-26 20:11:00|98468.3|98418.3|98465.4|98415.4|98468.3|98418.3|98463.4|98413.4|18
1651003870000|2022-04-26 20:11:10|98465.9|98415.9|98463.8|98413.8|98466.2|98416.2|98461.3|98411.3|14
1651003880000|2022-04-26 20:11:20|98463.9|98413.9|98462.2|98412.2|98469.1|98419.1|98459.2|98409.2|39
1651003890000|2022-04-26 20:11:30|98461.6|98411.6|98464.7|98414.7|98465.9|98415.9|98461.6|98411.6|29
1651003900000|2022-04-26 20:11:40|98464.2|98414.2|98466.1|98416.1|98466.4|98416.4|98464.2|98414.2|28
1651003910000|2022-04-26 20:11:50|98465.8|98415.8|98465.7|98415.7|98467|98417|98464.9|98414.9|30
1651003920000|2022-04-26 20:12:00|98465.9|98415.9|98464.2|98414.2|98466.9|98416.9|98464.2|98414.2|29
1651003930000|2022-04-26 20:12:10|98463.6|98413.6|98463.6|98413.6|98467|98417|98463|98413|17
1651003940000|2022-04-26 20:12:20|98461.9|98411.9|98463.3|98413.3|98464.3|98414.3|98461.8|98411.8|21
1651003950000|2022-04-26 20:12:30|98461.5|98411.5|98464.4|98414.4|98465.2|98415.2|98461.5|98411.5|23
1651003960000|2022-04-26 20:12:40|98464.2|98414.2|98462.4|98412.4|98465.3|98415.3|98462.1|98412.1|21
1651003970000|2022-04-26 20:12:50|98462.1|98412.1|98462.4|98412.4|98463.8|98413.8|98462|98412|16
1651003980000|2022-04-26 20:13:00|98463.5|98413.5|98463.1|98413.1|98463.6|98413.6|98462.3|98412.3|25
1651003990000|2022-04-26 20:13:10|98463.3|98413.3|98463.8|98413.8|98465.1|98415.1|98462.5|98412.5|19
1651004000000|2022-04-26 20:13:20|98463.6|98413.6|98462.5|98412.5|98464|98414|98462|98412|24
1651004010000|2022-04-26 20:13:30|98462.1|98412.1|98462.6|98412.6|98464.4|98414.4|98461.2|98411.2|36
1651004020000|2022-04-26 20:13:40|98462.8|98412.8|98462.6|98412.6|98464.8|98414.8|98461.1|98411.1|25
1651004030000|2022-04-26 20:13:50|98462.3|98412.3|98471.9|98421.9|98472.4|98422.4|98462.3|98412.3|37
1651004040000|2022-04-26 20:14:00|98472|98422|98498.1|98424.9|98498.1|98434.9|98471|98417.6|50
1651004050000|2022-04-26 20:14:10|98499.8|98421.2|98484.6|98434.6|98499.8|98437.1|98481.6|98421.2|37
1651004060000|2022-04-26 20:14:20|98484.8|98434.8|98482.1|98432.1|98497.5|98435|98480.9|98419.2|41
1651004070000|2022-04-26 20:14:30|98481|98431|98481.9|98431.9|98484.5|98434.5|98480.9|98430.9|30
1651004080000|2022-04-26 20:14:40|98482.1|98432.1|98495.9|98423.7|98496.2|98436.2|98480.9|98423.7|46
1651004090000|2022-04-26 20:14:50|98496.1|98424.8|98493.6|98443.6|98499.1|98449.1|98487.7|98423.2|65
1651004100000|2022-04-26 20:15:00|98494.4|98444.4|98492.2|98442.2|98497.7|98447.7|98492.2|98442.2|31
1651004110000|2022-04-26 20:15:10|98492.1|98442.1|98493.5|98443.5|98494.5|98444.5|98490.4|98440.4|27
1651004120000|2022-04-26 20:15:20|98493.6|98443.6|98492.7|98442.7|98494.4|98444.4|98491.6|98441.6|16
1651004130000|2022-04-26 20:15:30|98492|98442|98504.1|98454.1|98504.1|98454.1|98491.7|98441.7|21
1651004140000|2022-04-26 20:15:40|98503.5|98453.5|98494.1|98444.1|98503.5|98453.5|98493.9|98443.9|23
1651004150000|2022-04-26 20:15:50|98494.2|98444.2|98495.6|98445.6|98495.7|98445.7|98493.1|98443.1|24
1651004160000|2022-04-26 20:16:00|98495.7|98445.7|98495.4|98445.4|98497.1|98447.1|98495.2|98445.2|26
1651004170000|2022-04-26 20:16:10|98495.2|98445.2|98494.8|98444.8|98497.8|98447.8|98493.5|98443.5|26
1651004180000|2022-04-26 20:16:20|98494.9|98444.9|98494.6|98444.6|98499.7|98449.7|98491.1|98441.1|27
1651004190000|2022-04-26 20:16:30|98494.4|98444.4|98493.2|98443.2|98497|98447|98493|98443|26
1651004200000|2022-04-26 20:16:40|98493.1|98443.1|98489.4|98439.4|98495.9|98445.9|98489.4|98439.4|22
1651004210000|2022-04-26 20:16:50|98489.1|98439.1|98489.4|98439.4|98493.1|98443.1|98488.9|98438.9|28
1651004220000|2022-04-26 20:17:00|98492.9|98442.9|98493|98443|98495.3|98445.3|98491.1|98441.1|27
1651004230000|2022-04-26 20:17:10|98495.3|98445.3|98494.7|98444.7|98496.7|98446.7|98493.3|98443.3|36
1651004240000|2022-04-26 20:17:20|98493.8|98443.8|98494.8|98444.8|98496.7|98446.7|98493.7|98443.7|32
1651004250000|2022-04-26 20:17:30|98494.6|98444.6|98498.4|98448.4|98498.8|98448.8|98494.2|98444.2|25
1651004260000|2022-04-26 20:17:40|98496.9|98446.9|98496.2|98446.2|98499.3|98449.3|98494.8|98444.8|29
1651004270000|2022-04-26 20:17:50|98498|98448|98495.9|98445.9|98502.3|98452.3|98495|98445|31
1651004280000|2022-04-26 20:18:00|98496.5|98446.5|98500.3|98450.3|98503.3|98453.3|98496.5|98446.5|43
1651004290000|2022-04-26 20:18:10|98500.7|98450.7|98493.7|98443.7|98503.8|98451.1|98489.1|98426|37
1651004300000|2022-04-26 20:18:20|98494.1|98444.1|98494.2|98444.2|98495.6|98445.6|98493.4|98443.4|21
1651004310000|2022-04-26 20:18:30|98494.3|98444.3|98494.3|98444.3|98495.8|98445.8|98494.1|98444.1|22
1651004320000|2022-04-26 20:18:40|98494.2|98444.2|98494.9|98444.9|98496.4|98446.4|98493.9|98443.9|19
1651004330000|2022-04-26 20:18:50|98494|98444|98501.2|98451.2|98506.6|98456.6|98494|98444|38
1651004340000|2022-04-26 20:19:00|98500.8|98450.8|98500.4|98450.4|98502.1|98452.1|98498.8|98448.8|40
1651004350000|2022-04-26 20:19:10|98502|98452|98501.9|98451.9|98502.7|98452.7|98499.7|98449.7|36
1651004360000|2022-04-26 20:19:20|98500.9|98450.9|98505.2|98455.2|98513.2|98458.6|98500.9|98437.5|34
1651004370000|2022-04-26 20:19:30|98505.7|98455.7|98507.1|98457.1|98508.7|98458.7|98505|98455|39
1651004380000|2022-04-26 20:19:40|98507.2|98457.2|98506.1|98456.1|98507.2|98457.2|98505.6|98455.6|19
1651004390000|2022-04-26 20:19:50|98506.2|98456.2|98508.4|98458.4|98509.3|98459.3|98506|98456|31
1651004400000|2022-04-26 20:20:00|98508.1|98458.1|98512.6|98462.6|98512.8|98462.8|98505.8|98455.8|38
1651004410000|2022-04-26 20:20:10|98511.5|98461.5|98514.8|98464.8|98517.8|98467.8|98511.2|98461.2|39
1651004420000|2022-04-26 20:20:20|98515.5|98465.5|98517.9|98467.9|98518.2|98468.2|98511.6|98461.6|34
1651004430000|2022-04-26 20:20:30|98518|98468|98532.6|98461.8|98533.1|98472.4|98503.9|98453.9|55
1651004440000|2022-04-26 20:20:40|98522.3|98472.3|98522.8|98472.8|98526.5|98476.5|98520|98470|36
1651004450000|2022-04-26 20:20:50|98522.5|98472.5|98522.5|98472.5|98533|98472.9|98521.4|98462.3|15
1651004460000|2022-04-26 20:21:00|98522.4|98472.4|98521.5|98471.5|98533|98474.9|98521.2|98460.7|26
1651004470000|2022-04-26 20:21:10|98521.9|98471.9|98522.3|98472.3|98523.7|98473.7|98521.2|98471.2|19
1651004480000|2022-04-26 20:21:20|98522.8|98472.8|98522.6|98472.6|98524.7|98474.7|98521.5|98471.5|35
1651004490000|2022-04-26 20:21:30|98520.7|98470.7|98522.4|98472.4|98523.2|98473.2|98520.7|98470.7|16
1651004500000|2022-04-26 20:21:40|98522.1|98472.1|98522.8|98472.8|98523.6|98473.6|98522.1|98472.1|15
1651004510000|2022-04-26 20:21:50|98522.4|98472.4|98523.8|98473.8|98523.9|98473.9|98522.4|98472.4|7
1651004520000|2022-04-26 20:22:00|98522.8|98472.8|98521.5|98471.5|98523.8|98473.8|98520|98470|22
1651004530000|2022-04-26 20:22:10|98522.6|98472.6|98528.7|98458|98529.7|98472.6|98509.9|98457.8|27
1651004540000|2022-04-26 20:22:20|98517.9|98467.9|98520.5|98470.5|98529.9|98470.7|98517.9|98456.9|27
1651004550000|2022-04-26 20:22:30|98520.2|98470.2|98520.8|98470.8|98520.8|98470.8|98520.2|98470.2|9
1651004560000|2022-04-26 20:22:40|98520.9|98470.9|98520|98470|98520.9|98470.9|98519.7|98469.7|6
1651004570000|2022-04-26 20:22:50|98520.3|98470.3|98520.3|98470.3|98520.8|98470.8|98518.4|98468.4|9
1651004580000|2022-04-26 20:23:00|98520.5|98470.5|98531.4|98461.3|98531.4|98472.8|98519.5|98461.3|14
1651004590000|2022-04-26 20:23:10|98520.6|98470.6|98517.3|98467.3|98520.6|98470.6|98517.3|98467.3|18
1651004600000|2022-04-26 20:23:20|98518.1|98468.1|98519|98469|98530.5|98469.7|98517.3|98457.3|17
1651004610000|2022-04-26 20:23:30|98519.5|98469.5|98519.7|98469.7|98519.9|98469.9|98519|98469|15
1651004620000|2022-04-26 20:23:40|98519.9|98469.9|98520.9|98470.9|98520.9|98470.9|98519.9|98469.9|4
1651004630000|2022-04-26 20:23:50|98521.1|98471.1|98516|98466|98529.3|98471.1|98514.8|98458.5|23
1651004640000|2022-04-26 20:24:00|98516.1|98466.1|98516.3|98466.3|98516.7|98466.7|98513.8|98463.8|7
1651004650000|2022-04-26 20:24:10|98515.3|98465.3|98512.4|98462.4|98517|98467|98510.4|98460.4|25
1651004660000|2022-04-26 20:24:20|98512.5|98462.5|98514.1|98464.1|98514.4|98464.4|98511|98461|29
1651004670000|2022-04-26 20:24:30|98514.2|98464.2|98514|98464|98514.9|98464.9|98513.5|98463.5|26
1651004680000|2022-04-26 20:24:40|98513.9|98463.9|98513.7|98463.7|98515.1|98465.1|98513.7|98463.7|13
1651004690000|2022-04-26 20:24:50|98513.6|98463.6|98512.5|98462.5|98514.1|98464.1|98512.5|98462.5|11
1651004700000|2022-04-26 20:25:00|98511.2|98461.2|98513|98463|98513.7|98463.7|98510.8|98460.8|28
1651004710000|2022-04-26 20:25:10|98512.3|98462.3|98512.5|98462.5|98513.6|98463.6|98511.5|98461.5|25
1651004720000|2022-04-26 20:25:20|98512|98462|98513.3|98463.3|98513.8|98463.8|98511.9|98461.9|11
1651004730000|2022-04-26 20:25:30|98512.6|98462.6|98512.5|98462.5|98513.1|98463.1|98512.1|98462.1|15
1651004740000|2022-04-26 20:25:40|98512.7|98462.7|98511.2|98461.2|98512.7|98462.7|98511.2|98461.2|10
1651004750000|2022-04-26 20:25:50|98511.4|98461.4|98512.6|98462.6|98512.6|98462.6|98511.4|98461.4|7
1651004760000|2022-04-26 20:26:00|98511.7|98461.7|98511.4|98461.4|98513.2|98463.2|98509.8|98459.8|26
1651004770000|2022-04-26 20:26:10|98510.8|98460.8|98510.7|98460.7|98510.9|98460.9|98509.5|98459.5|10
1651004780000|2022-04-26 20:26:20|98509.7|98459.7|98507.9|98457.9|98511.3|98461.3|98507.6|98457.6|12
1651004790000|2022-04-26 20:26:30|98507.8|98457.8|98509.2|98459.2|98509.5|98459.5|98506.7|98456.7|12
1651004800000|2022-04-26 20:26:40|98507.9|98457.9|98509.5|98459.5|98509.5|98459.5|98507.9|98457.9|4
1651004810000|2022-04-26 20:26:50|98509.6|98459.6|98518.5|98446.1|98518.5|98459.6|98507.6|98446.1|5
1651004820000|2022-04-26 20:27:00|98517.8|98444.8|98509.6|98459.6|98519|98463.3|98508.3|98444.7|14
1651004830000|2022-04-26 20:27:10|98508.2|98458.2|98503.9|98453.9|98509.7|98459.7|98502|98452|27
1651004840000|2022-04-26 20:27:20|98504.7|98454.7|98504.1|98454.1|98504.7|98454.7|98503.6|98453.6|16
1651004850000|2022-04-26 20:27:30|98504.3|98454.3|98502.8|98452.8|98504.5|98454.5|98502.7|98452.7|11
1651004860000|2022-04-26 20:27:40|98502.7|98452.7|98507.3|98457.3|98507.8|98457.8|98502.7|98452.7|18
1651004870000|2022-04-26 20:27:50|98506.7|98456.7|98508|98458|98509.2|98459.2|98506.1|98456.1|22
1651004880000|2022-04-26 20:28:00|98508.1|98458.1|98507.9|98457.9|98512.1|98462.1|98507.7|98457.7|26
1651004890000|2022-04-26 20:28:10|98509.6|98459.6|98507.7|98457.7|98509.6|98459.6|98506.5|98456.5|17
1651004900000|2022-04-26 20:28:20|98507.6|98457.6|98509|98459|98521.3|98459|98507.6|98448.4|7
1651004910000|2022-04-26 20:28:30|98520.6|98449.6|98507.4|98457.4|98520.6|98458.7|98505.7|98449.6|18
1651004920000|2022-04-26 20:28:40|98506|98456|98509.3|98459.3|98510.5|98460.5|98505.4|98455.4|18
1651004930000|2022-04-26 20:28:50|98509.1|98459.1|98504.7|98454.7|98509.2|98459.2|98504.5|98454.5|20
1651004940000|2022-04-26 20:29:00|98504.6|98454.6|98511.4|98461.4|98511.4|98461.4|98503.6|98453.6|31
1651004950000|2022-04-26 20:29:10|98510.6|98460.6|98511.4|98461.4|98521.2|98463.7|98506.8|98449.1|33
1651004960000|2022-04-26 20:29:20|98511.3|98461.3|98512.6|98462.6|98515.4|98465.4|98510.9|98460.9|31
1651004970000|2022-04-26 20:29:30|98512.5|98462.5|98515.2|98465.2|98515.2|98465.2|98512.3|98462.3|29
1651004980000|2022-04-26 20:29:40|98514.9|98464.9|98513.5|98463.5|98516.2|98466.2|98512.6|98462.6|27
1651004990000|2022-04-26 20:29:50|98513.3|98463.3|98508.4|98458.4|98525.4|98463.3|98507.3|98445|40
1651005000000|2022-04-26 20:30:00|98509.3|98459.3|98509.1|98459.1|98509.8|98459.8|98507.6|98457.6|25
1651005010000|2022-04-26 20:30:10|98509.8|98459.8|98524|98453.1|98524|98463.8|98509.8|98453.1|20
1651005020000|2022-04-26 20:30:20|98513.7|98463.7|98510.6|98460.6|98513.7|98463.7|98509.9|98459.9|21
1651005030000|2022-04-26 20:30:30|98510.5|98460.5|98516.8|98466.8|98530.7|98466.8|98510.1|98446.6|28
1651005040000|2022-04-26 20:30:40|98516.5|98466.5|98517.8|98467.8|98528.9|98467.8|98516.1|98454.3|27
1651005050000|2022-04-26 20:30:50|98518.5|98468.5|98518.4|98468.4|98528.3|98468.8|98518.1|98458.2|16
1651005060000|2022-04-26 20:31:00|98518.5|98468.5|98518|98468|98519|98469|98517.9|98467.9|17
1651005070000|2022-04-26 20:31:10|98518.9|98468.9|98518.8|98468.8|98520|98470|98518.6|98468.6|9
1651005080000|2022-04-26 20:31:20|98518.5|98468.5|98517.8|98467.8|98518.5|98468.5|98517.3|98467.3|15
1651005090000|2022-04-26 20:31:30|98518.7|98468.7|98518.3|98468.3|98518.7|98468.7|98515.3|98465.3|7
1651005100000|2022-04-26 20:31:40|98517.8|98467.8|98518|98468|98518|98468|98517.7|98467.7|5
1651005110000|2022-04-26 20:31:50|98518.7|98468.7|98519.4|98469.4|98519.5|98469.5|98518.6|98468.6|8
1651005120000|2022-04-26 20:32:00|98519.5|98469.5|98517.7|98467.7|98519.6|98469.6|98515|98465|22
1651005130000|2022-04-26 20:32:10|98517.5|98467.5|98516.7|98466.7|98519.7|98469.7|98516.3|98466.3|10
1651005140000|2022-04-26 20:32:20|98517.1|98467.1|98516.6|98466.6|98517.2|98467.2|98516.6|98466.6|6
1651005150000|2022-04-26 20:32:30|98516.7|98466.7|98516.5|98466.5|98516.7|98466.7|98515.8|98465.8|9
1651005160000|2022-04-26 20:32:40|98516.3|98466.3|98516.2|98466.2|98516.5|98466.5|98515.9|98465.9|5
1651005170000|2022-04-26 20:32:50|98516.1|98466.1|98516.2|98466.2|98516.5|98466.5|98515.8|98465.8|7
1651005180000|2022-04-26 20:33:00|98516|98466|98516.3|98466.3|98516.3|98466.3|98515.7|98465.7|9
1651005190000|2022-04-26 20:33:10|98516.9|98466.9|98517.4|98467.4|98517.4|98467.4|98516.3|98466.3|20
1651005200000|2022-04-26 20:33:20|98517.5|98467.5|98517.3|98467.3|98517.5|98467.5|98516.7|98466.7|10
1651005210000|2022-04-26 20:33:30|98517|98467|98516|98466|98517.4|98467.4|98516|98466|11
1651005220000|2022-04-26 20:33:40|98516.3|98466.3|98514.3|98464.3|98516.4|98466.4|98514|98464|16
1651005230000|2022-04-26 20:33:50|98513.4|98463.4|98513.9|98463.9|98514.4|98464.4|98513.4|98463.4|9
1651005240000|2022-04-26 20:34:00|98513.6|98463.6|98514.7|98464.7|98514.7|98464.7|98513.5|98463.5|20
1651005250000|2022-04-26 20:34:10|98514.8|98464.8|98514.9|98464.9|98515.4|98465.4|98514.4|98464.4|16
1651005260000|2022-04-26 20:34:20|98514.8|98464.8|98514.6|98464.6|98526|98464.8|98514.2|98453.9|8
1651005270000|2022-04-26 20:34:30|98519.3|98469.3|98523.4|98473.4|98533.8|98473.4|98517.5|98463.5|12
1651005280000|2022-04-26 20:34:40|98524.2|98474.2|98519.8|98469.8|98531.5|98474.4|98517.9|98455.2|31
1651005290000|2022-04-26 20:34:50|98531.8|98460.1|98523.9|98473.9|98531.8|98479.5|98523.6|98460.1|17
1651005300000|2022-04-26 20:35:00|98523.2|98473.2|98534.3|98455.2|98534.3|98476.3|98519.8|98455.2|16
1651005310000|2022-04-26 20:35:10|98528.9|98458.9|98533.3|98462.6|98538.5|98468.6|98518.5|98451.9|11
1651005320000|2022-04-26 20:35:20|98523.2|98473.2|98519.6|98469.6|98534.7|98473.2|98517.2|98452.1|16
1651005330000|2022-04-26 20:35:30|98519.4|98469.4|98516.6|98466.6|98527.2|98473.6|98516.3|98456.2|10
1651005340000|2022-04-26 20:35:40|98516.4|98466.4|98530|98455.1|98535.6|98467.4|98516.3|98449.8|5
1651005350000|2022-04-26 20:35:50|98517.1|98467.1|98529.6|98454.7|98532.2|98467.4|98516|98452.6|8
1651005360000|2022-04-26 20:36:00|98516.8|98466.8|98514.5|98464.5|98527.3|98471.6|98514.4|98454.6|8
1651005370000|2022-04-26 20:36:10|98513.7|98463.7|98514.1|98464.1|98516|98476.7|98501.7|98463.2|12
1651005380000|2022-04-26 20:36:20|98515.4|98465.4|98502.8|98477.8|98515.4|98477.8|98501.3|98465.4|3
1651005390000|2022-04-26 20:36:30|98502.3|98477.3|98515.1|98465.1|98515.3|98477.3|98502.3|98465.1|5
1651005400000|2022-04-26 20:36:40|98515.2|98465.2|98513.9|98463.9|98524.8|98465.2|98513.6|98452|9
1651005410000|2022-04-26 20:36:50|98513.8|98463.8|98514|98464|98514.4|98464.4|98513.8|98463.8|4
1651005420000|2022-04-26 20:37:00|98514.2|98464.2|98513.3|98463.3|98514.3|98464.3|98513.3|98463.3|6
1651005430000|2022-04-26 20:37:10|98513.4|98463.4|98513.6|98463.6|98514.7|98464.7|98513.1|98463.1|10
1651005440000|2022-04-26 20:37:20|98515|98465|98515.9|98465.9|98515.9|98480.9|98503.4|98464.7|13
1651005450000|2022-04-26 20:37:30|98515.6|98465.6|98515|98465|98515.6|98465.6|98514.6|98464.6|11
1651005460000|2022-04-26 20:37:40|98515.6|98465.6|98516.8|98466.8|98517.8|98467.8|98515.2|98465.2|17
1651005470000|2022-04-26 20:37:50|98516.6|98466.6|98516.8|98466.8|98516.8|98466.8|98516.6|98466.6|4
1651005480000|2022-04-26 20:38:00|98516.2|98466.2|98516.8|98466.8|98517|98467|98516.2|98466.2|10
1651005490000|2022-04-26 20:38:10|98516.3|98466.3|98516.2|98466.2|98516.6|98466.6|98516.2|98466.2|7
1651005500000|2022-04-26 20:38:20|98516.5|98466.5|98516.3|98466.3|98516.6|98466.6|98516.3|98466.3|3
1651005510000|2022-04-26 20:38:30|98516.6|98466.6|98517.6|98467.6|98518.3|98468.3|98516.6|98466.6|12
1651005520000|2022-04-26 20:38:40|98517.9|98467.9|98516.8|98466.8|98517.9|98467.9|98516.8|98466.8|6
1651005530000|2022-04-26 20:38:50|98517.1|98467.1|98516.9|98466.9|98517.1|98467.1|98515.8|98465.8|9
1651005540000|2022-04-26 20:39:00|98517.2|98467.2|98516.4|98466.4|98517.2|98467.2|98515.1|98465.1|15
1651005550000|2022-04-26 20:39:10|98516.3|98466.3|98539.4|98465.2|98545.3|98478.4|98516.3|98465.2|7
1651005560000|2022-04-26 20:39:20|98521.1|98471.1|98523.7|98473.7|98529.2|98479.2|98517|98467|20
1651005570000|2022-04-26 20:39:30|98523.4|98473.4|98519.5|98469.5|98523.4|98473.4|98519.1|98469.1|16
1651005580000|2022-04-26 20:39:40|98519.9|98469.9|98519.7|98469.7|98519.9|98469.9|98519.7|98469.7|2
1651005590000|2022-04-26 20:39:50|98519.6|98469.6|98518.7|98468.7|98519.8|98469.8|98518.7|98468.7|4
1651005600000|2022-04-26 20:40:00|98518.8|98468.8|98520.1|98470.1|98520.2|98470.2|98518.5|98468.5|11
1651005610000|2022-04-26 20:40:10|98521|98471|98519.4|98469.4|98522|98472|98518.5|98468.5|20
1651005620000|2022-04-26 20:40:20|98519.2|98469.2|98517.1|98467.1|98520.8|98470.8|98516.4|98466.4|11
1651005630000|2022-04-26 20:40:30|98518.3|98468.3|98516.9|98466.9|98541.6|98469.4|98515.3|98465.3|20
1651005640000|2022-04-26 20:40:40|98516.8|98466.8|98516.3|98466.3|98517.5|98467.5|98515.8|98465.8|6
1651005650000|2022-04-26 20:40:50|98516.4|98466.4|98517.3|98467.3|98517.8|98467.8|98516.4|98466.4|5
1651005660000|2022-04-26 20:41:00|98517.4|98467.4|98520|98470|98520.2|98470.2|98517.4|98467.4|9
1651005670000|2022-04-26 20:41:10|98519|98469|98517.6|98467.6|98519.4|98469.4|98517.6|98467.6|5
1651005680000|2022-04-26 20:41:20|98518.9|98468.9|98515.3|98465.3|98519.2|98469.2|98515.3|98465.3|8
1651005690000|2022-04-26 20:41:30|98515.1|98465.1|98517.5|98467.5|98517.5|98467.5|98514.4|98464.4|13
1651005700000|2022-04-26 20:41:40|98517.3|98467.3|98516.3|98466.3|98517.5|98467.5|98516.3|98466.3|9
1651005710000|2022-04-26 20:41:50|98516.5|98466.5|98516.1|98466.1|98517|98467|98516.1|98466.1|8
1651005720000|2022-04-26 20:42:00|98516.3|98466.3|98516.2|98466.2|98518.3|98468.3|98515.1|98465.1|10
1651005730000|2022-04-26 20:42:10|98517.4|98467.4|98511.9|98461.9|98518.1|98468.1|98511.9|98461.9|8
1651005740000|2022-04-26 20:42:20|98511.8|98461.8|98512.1|98462.1|98512.1|98462.1|98511.4|98461.4|12
1651005750000|2022-04-26 20:42:30|98512.2|98462.2|98512.4|98462.4|98514.5|98464.5|98512|98462|16
1651005760000|2022-04-26 20:42:40|98512.3|98462.3|98507.8|98457.8|98513.3|98463.3|98507.4|98457.4|20
1651005770000|2022-04-26 20:42:50|98506.6|98456.6|98507.2|98457.2|98508|98458|98506.1|98456.1|8
1651005780000|2022-04-26 20:43:00|98507.3|98457.3|98518.4|98445.6|98518.4|98457.5|98506.8|98445.6|14
1651005790000|2022-04-26 20:43:10|98507|98457|98514.7|98464.7|98514.7|98464.7|98507|98457|12
1651005800000|2022-04-26 20:43:20|98513|98463|98509.5|98459.5|98513.1|98463.1|98509.5|98459.5|6
1651005810000|2022-04-26 20:43:30|98511.5|98461.5|98510.1|98460.1|98512.5|98462.5|98509.2|98459.2|12
1651005820000|2022-04-26 20:43:40|98510|98460|98512.2|98462.2|98538.7|98462.2|98510|98433|5
1651005830000|2022-04-26 20:43:50|98511.9|98461.9|98510.4|98460.4|98511.9|98461.9|98509.7|98459.7|11
1651005840000|2022-04-26 20:44:00|98510.6|98460.6|98512|98462|98512.6|98462.6|98510.3|98460.3|11
1651005850000|2022-04-26 20:44:10|98512.1|98462.1|98521.3|98471.3|98531.3|98471.3|98511.8|98459|21
1651005860000|2022-04-26 20:44:20|98521.6|98471.6|98530.5|98460.5|98533.9|98472.1|98520.8|98458.9|17
1651005870000|2022-04-26 20:44:30|98520.4|98470.4|98520.9|98470.9|98537|98471.2|98520.1|98455.4|15
1651005880000|2022-04-26 20:44:40|98520.3|98470.3|98537|98461.7|98537|98471.9|98519.7|98461.7|9
1651005890000|2022-04-26 20:44:50|98535.7|98461.2|98518.6|98468.6|98535.7|98468.6|98517.1|98454.6|5
1651005900000|2022-04-26 20:45:00|98518|98468|98534|98446.2|98537.6|98476.4|98518|98446|17
1651005910000|2022-04-26 20:45:10|98538.7|98442.2|98534.4|98450.3|98538.7|98456.4|98526.8|98442.2|15
1651005920000|2022-04-26 20:45:20|98538|98449.4|98515.6|98465.6|98538|98465.6|98513.8|98449.4|9
1651005930000|2022-04-26 20:45:30|98512.2|98462.2|98534.9|98457.1|98534.9|98467|98512.2|98456.1|8
1651005940000|2022-04-26 20:45:40|98532.6|98460.6|98531.8|98458.1|98536.5|98460.6|98531.8|98458.1|3
1651005950000|2022-04-26 20:45:50|98520.2|98470.2|98540.4|98449.6|98542.5|98475.2|98517.8|98449.6|14
1651005960000|2022-04-26 20:46:00|98512.6|98462.6|98510.8|98460.8|98546|98472.1|98510.8|98436.2|26
1651005970000|2022-04-26 20:46:10|98510.9|98460.9|98519.8|98446.6|98527.5|98460.9|98508.5|98445.8|28
1651005980000|2022-04-26 20:46:20|98519.6|98446.4|98518.2|98445.3|98524.7|98447.2|98517.8|98443|18
1651005990000|2022-04-26 20:46:30|98519.1|98445|98517.1|98445.9|98519.4|98456.4|98506.4|98443.2|11
1651006000000|2022-04-26 20:46:40|98508.7|98458.7|98508.7|98458.7|98525.5|98461.8|98508.7|98450.1|12
1651006010000|2022-04-26 20:46:50|98509|98459|98505.9|98455.9|98509|98459|98505.9|98455.9|6
1651006020000|2022-04-26 20:47:00|98505.8|98455.8|98528.7|98442.7|98529|98461.9|98505.8|98442.7|14
1651006030000|2022-04-26 20:47:10|98529.7|98442.6|98533.5|98452.5|98545.1|98468|98517.9|98430.3|13
1651006040000|2022-04-26 20:47:20|98532|98453.2|98520.7|98470.7|98532|98471.7|98512|98448.9|26
1651006050000|2022-04-26 20:47:30|98522.9|98472.9|98523.9|98449.7|98523.9|98473.1|98511.9|98449.7|17
1651006060000|2022-04-26 20:47:40|98528.5|98445.9|98518.9|98468.9|98529.1|98468.9|98513.7|98445.3|20
1651006070000|2022-04-26 20:47:50|98518.6|98468.6|98527.5|98452.4|98531|98469.3|98515.1|98452.4|20
1651006080000|2022-04-26 20:48:00|98524.8|98454|98515.3|98465.3|98526.4|98466.1|98514.9|98454|29
1651006090000|2022-04-26 20:48:10|98507.3|98457.3|98517.5|98445.3|98530.6|98457.4|98505.4|98437|20
1651006100000|2022-04-26 20:48:20|98516.7|98446.2|98509.4|98459.4|98518.9|98459.4|98505.9|98444.5|17
1651006110000|2022-04-26 20:48:30|98509.6|98459.6|98523.6|98451.2|98524.3|98462.3|98508.9|98451.2|29
1651006120000|2022-04-26 20:48:40|98511.9|98461.9|98511.7|98461.7|98524.8|98462.9|98510.7|98449.2|22
1651006130000|2022-04-26 20:48:50|98511.3|98461.3|98516.7|98466.7|98516.7|98466.7|98511.3|98461.3|21
1651006140000|2022-04-26 20:49:00|98516.9|98466.9|98518.9|98468.9|98546.1|98471.1|98516.6|98443.9|30
1651006150000|2022-04-26 20:49:10|98519.5|98469.5|98534.8|98462.8|98539.8|98473.1|98519.3|98457|32
1651006160000|2022-04-26 20:49:20|98534|98463.1|98536|98466|98539.4|98476.8|98524.8|98462.5|39
1651006170000|2022-04-26 20:49:30|98537.5|98464.7|98526.7|98476.7|98539.7|98476.9|98525.2|98462.8|19
1651006180000|2022-04-26 20:49:40|98536.7|98466.6|98523.8|98473.8|98540|98475.5|98523.8|98462.5|17
1651006190000|2022-04-26 20:49:50|98524.1|98474.1|98522.2|98472.2|98536.1|98474.2|98522.2|98460.8|6
1651006200000|2022-04-26 20:50:00|98543.1|98458.3|98538.4|98464|98543.1|98465.6|98535.1|98458.3|20
1651006210000|2022-04-26 20:50:10|98538.3|98464.1|98545.1|98463.6|98545.1|98465.2|98536.5|98463.6|4
1651006220000|2022-04-26 20:50:20|98542.7|98464.3|98526.6|98476.6|98542.7|98477.5|98526.3|98464.3|16
1651006230000|2022-04-26 20:50:30|98527.3|98477.3|98529.2|98479.2|98529.2|98479.2|98527.3|98477.3|19
1651006240000|2022-04-26 20:50:40|98529|98479|98541|98470.6|98541|98482.1|98528.9|98467.3|17
1651006250000|2022-04-26 20:50:50|98530.2|98480.2|98530.9|98480.9|98542.3|98481.7|98529.1|98468.2|27
1651006260000|2022-04-26 20:51:00|98531|98481|98529.3|98479.3|98542.3|98481.4|98528.3|98469.2|25
1651006270000|2022-04-26 20:51:10|98529.4|98479.4|98541.3|98467.9|98541.3|98480.2|98528.9|98467.9|15
1651006280000|2022-04-26 20:51:20|98540.6|98467.5|98540.2|98468.9|98545.2|98480.4|98530|98465.4|9
1651006290000|2022-04-26 20:51:30|98543.5|98466.5|98542.2|98468.7|98543.5|98479.6|98529.5|98466.5|14
1651006300000|2022-04-26 20:51:40|98543.5|98467.4|98543.8|98468.3|98543.8|98482.3|98529.1|98467.4|17
1651006310000|2022-04-26 20:51:50|98531.3|98481.3|98541.4|98470.9|98543.4|98482|98529.8|98468.2|8
1651006320000|2022-04-26 20:52:00|98541.3|98470.8|98530.1|98480.1|98543.6|98481|98528.4|98469.7|23
1651006330000|2022-04-26 20:52:10|98529.9|98479.9|98529.6|98479.6|98542.2|98479.9|98528.9|98469.7|12
1651006340000|2022-04-26 20:52:20|98530.4|98480.4|98531.2|98481.2|98542.3|98484.3|98528.5|98468.7|21
1651006350000|2022-04-26 20:52:30|98530.5|98480.5|98540.9|98469.7|98543.9|98482.4|98530|98466.1|25
1651006360000|2022-04-26 20:52:40|98530|98480|98532.1|98482.1|98550|98482.6|98525|98459.9|24
1651006370000|2022-04-26 20:52:50|98531.8|98481.8|98542.1|98472|98544.3|98481.8|98530.3|98469.1|19
1651006380000|2022-04-26 20:53:00|98532|98482|98534.1|98484.1|98543|98484.7|98532|98470.3|22
1651006390000|2022-04-26 20:53:10|98538.7|98488.7|98541.8|98491.8|98557.9|98492.2|98538.5|98472.1|32
1651006400000|2022-04-26 20:53:20|98540.6|98490.6|98539.3|98489.3|98560.9|98497.3|98538.9|98479.6|31
1651006410000|2022-04-26 20:53:30|98538.9|98488.9|98538.6|98488.6|98539.3|98489.3|98538.1|98488.1|21
1651006420000|2022-04-26 20:53:40|98538.7|98488.7|98541.7|98491.7|98542.2|98492.2|98537.9|98487.9|29
1651006430000|2022-04-26 20:53:50|98542.7|98492.7|98544.7|98494.7|98544.7|98494.7|98542.1|98492.1|13
1651006440000|2022-04-26 20:54:00|98542.9|98492.9|98555.9|98478.6|98559.6|98493.3|98541.4|98477.1|18
1651006450000|2022-04-26 20:54:10|98540.6|98490.6|98544.4|98494.4|98544.4|98494.4|98540.3|98490.3|5
1651006460000|2022-04-26 20:54:20|98542.6|98492.6|98543.8|98493.8|98545|98495|98542.5|98492.5|25
1651006470000|2022-04-26 20:54:30|98544.3|98494.3|98535.1|98485.1|98549.5|98494.3|98534.5|98472|37
1651006480000|2022-04-26 20:54:40|98545.3|98473.5|98534.6|98484.6|98549|98484.7|98534.1|98472.2|13
1651006490000|2022-04-26 20:54:50|98534.7|98484.7|98535.7|98485.7|98546.8|98486.6|98534|98474.8|24
1651006500000|2022-04-26 20:55:00|98536.1|98486.1|98555|98479.8|98557.5|98486.1|98536.1|98471.7|47
1651006510000|2022-04-26 20:55:10|98555.6|98478|98553.7|98475.9|98560.1|98480.1|98549.9|98474.5|28
1651006520000|2022-04-26 20:55:20|98552.7|98477.5|98554.6|98477.8|98557.4|98478.4|98551.7|98472.3|22
1651006530000|2022-04-26 20:55:30|98555.5|98477.4|98563.9|98475.6|98563.9|98479.1|98555.5|98470.5|26
1651006540000|2022-04-26 20:55:40|98554|98479.1|98562.5|98483.5|98564.9|98491.7|98539.5|98477.2|35
1651006550000|2022-04-26 20:55:50|98562.7|98483.7|98546.2|98496.2|98566.2|98496.6|98546.2|98480.2|22
1651006560000|2022-04-26 20:56:00|98546.8|98496.8|98560.9|98481.3|98569.4|98496.8|98546.8|98478.6|21
1651006570000|2022-04-26 20:56:10|98560.5|98479.7|98562.9|98475.6|98564.6|98483.9|98557.1|98475.3|23
1651006580000|2022-04-26 20:56:20|98562.6|98473.1|98559.4|98475.6|98562.6|98479.9|98556.5|98473.1|6
1651006590000|2022-04-26 20:56:30|98560.8|98473.8|98561.1|98480.8|98563.4|98480.8|98557.9|98472.5|14
1651006600000|2022-04-26 20:56:40|98561.9|98484|98545.7|98472.1|98561.9|98485.2|98545.7|98457.1|30
1651006610000|2022-04-26 20:56:50|98533.2|98483.2|98560.5|98480.2|98570.5|98487.5|98533|98469.8|39
1651006620000|2022-04-26 20:57:00|98561.6|98478.1|98569.3|98468.9|98573.2|98480.5|98559.8|98466.3|28
1651006630000|2022-04-26 20:57:10|98565.2|98472.4|98559.8|98478.8|98572|98486.5|98558.4|98468.4|28
1651006640000|2022-04-26 20:57:20|98566.6|98477.5|98566.7|98468.6|98571.1|98479.5|98556|98465.8|18
1651006650000|2022-04-26 20:57:30|98572.1|98465.7|98578.5|98462.9|98578.5|98474.2|98563.2|98462.9|14
1651006660000|2022-04-26 20:57:40|98572.4|98467|98556.6|98474.8|98575.1|98479.4|98556.2|98465.6|25
1651006670000|2022-04-26 20:57:50|98553.8|98477|98559.6|98472.6|98571.4|98477|98553.7|98463.5|27
1651006680000|2022-04-26 20:58:00|98558.7|98474.7|98564.7|98470.8|98575.2|98475.9|98557.9|98468.9|23
1651006690000|2022-04-26 20:58:10|98561.4|98473.9|98556.5|98469.2|98561.9|98475.5|98552.5|98467.4|35
1651006700000|2022-04-26 20:58:20|98559.2|98468.5|98568.3|98452.3|98568.3|98475.3|98543.8|98452.3|21
1651006710000|2022-04-26 20:58:30|98559.5|98457|98555.9|98476.8|98571.2|98477.6|98546.6|98446.4|36
1651006720000|2022-04-26 20:58:40|98557.6|98477|98560.6|98470.5|98564.7|98477|98554.9|98470.1|27
1651006730000|2022-04-26 20:58:50|98560.3|98471.1|98559.1|98465.4|98560.6|98478.7|98550.6|98465.4|17
1651006740000|2022-04-26 20:59:00|98557.8|98466.4|98564.1|98450.4|98564.1|98487.2|98534.7|98448.2|37
1651006750000|2022-04-26 20:59:10|98560.2|98456|98552|98474.2|98566.2|98474.2|98551.7|98456|32
1651006760000|2022-04-26 20:59:20|98550.5|98476.2|98560.7|98459.8|98570.4|98476.2|98546.5|98456.2|31
1651006770000|2022-04-26 20:59:30|98537.9|98487.9|98513.5|98397.5|98539.4|98487.9|98479.1|98363.1|62
1651006780000|2022-04-26 20:59:40|98515.3|98399.3|98514.3|98398.3|98516.5|98400.5|98514|98398|29
1651006790000|2022-04-26 20:59:50|98513.6|98397.6|98503.8|98387.8|98514.9|98398.9|98503.5|98387.5|25
1651006800000|2022-04-26 21:00:00|98502.6|98386.6|98487|98371|98502.6|98386.6|98480.6|98364.6|12
1651006830000|2022-04-26 21:00:30|98478.1|98362.1|98470.5|98354.5|98478.1|98362.1|98470.5|98354.5|3
1651006840000|2022-04-26 21:00:40|98465.8|98349.8|98459.7|98343.7|98466.9|98350.9|98459.7|98343.7|3
1651006850000|2022-04-26 21:00:50|98468.2|98352.2|98468.2|98352.2|98468.2|98352.2|98468.2|98352.2|1
1651006860000|2022-04-26 21:01:00|98481.1|98365.1|98481.1|98365.1|98481.1|98365.1|98481.1|98365.1|1
1651006870000|2022-04-26 21:01:10|98470.6|98354.6|98472.5|98356.5|98478.8|98362.8|98470.6|98354.6|3
1651006890000|2022-04-26 21:01:30|98470.7|98354.7|98479|98363|98479|98363|98470.7|98354.7|2
1651006900000|2022-04-26 21:01:40|98467.1|98351.1|98467.1|98351.1|98467.1|98351.1|98467.1|98351.1|1
1651006910000|2022-04-26 21:01:50|98459.8|98343.8|98459.8|98343.8|98459.8|98343.8|98459.8|98343.8|1
1651006920000|2022-04-26 21:02:00|98454|98338|98463.8|98347.8|98463.8|98347.8|98454|98338|2
1651006930000|2022-04-26 21:02:10|98476|98360|98476|98360|98476|98360|98476|98360|1
1651006940000|2022-04-26 21:02:20|98463.8|98347.8|98463.8|98347.8|98463.8|98347.8|98463.8|98347.8|1
1651006960000|2022-04-26 21:02:40|98476|98360|98384.8|98268.8|98476|98360|98384.8|98268.8|2
1651006980000|2022-04-26 21:03:00|98385.4|98269.4|98387.8|98271.8|98387.8|98271.8|98384.8|98268.8|5
1651006990000|2022-04-26 21:03:10|98379.2|98263.2|98379.2|98263.2|98379.2|98263.2|98379.2|98263.2|1
1651007000000|2022-04-26 21:03:20|98379.3|98263.3|98379.3|98263.3|98379.3|98263.3|98379.3|98263.3|1
1651007010000|2022-04-26 21:03:30|98379.2|98263.2|98379.3|98263.3|98379.3|98263.3|98379.2|98263.2|2
1651007020000|2022-04-26 21:03:40|98379.2|98263.2|98379.2|98263.2|98379.2|98263.2|98379.2|98263.2|1
1651007030000|2022-04-26 21:03:50|98379.3|98263.3|98376.1|98260.1|98379.3|98263.3|98376.1|98260.1|5
1651007050000|2022-04-26 21:04:10|98376.2|98260.2|98375.9|98259.9|98376.2|98260.2|98375.9|98259.9|2
1651007070000|2022-04-26 21:04:30|98378.7|98262.7|98378.7|98262.7|98378.7|98262.7|98378.7|98262.7|1
1651007080000|2022-04-26 21:04:40|98375.6|98259.6|98378.2|98262.2|98378.5|98262.5|98375.6|98259.6|4
1651007090000|2022-04-26 21:04:50|98379|98263|98379.1|98263.1|98379.1|98263.1|98379|98263|2
1651007100000|2022-04-26 21:05:00|98379|98263|98379.7|98263.7|98379.7|98263.7|98378.7|98262.7|8
1651007110000|2022-04-26 21:05:10|98380.7|98264.7|98379.4|98263.4|98380.7|98264.7|98379.4|98263.4|4
1651007120000|2022-04-26 21:05:20|98380.9|98264.9|98379.4|98263.4|98380.9|98264.9|98379.4|98263.4|3
1651007130000|2022-04-26 21:05:30|98378|98262|98378.1|98262.1|98378.7|98262.7|98377.8|98261.8|12
1651007140000|2022-04-26 21:05:40|98380.2|98264.2|98384.4|98268.4|98386|98270|98380|98264|11
1651007150000|2022-04-26 21:05:50|98384.6|98268.6|98380.5|98264.5|98384.6|98268.6|98379.4|98263.4|12
1651007160000|2022-04-26 21:06:00|98380.6|98264.6|98380.8|98264.8|98381.4|98265.4|98380.6|98264.6|8
1651007170000|2022-04-26 21:06:10|98380.7|98264.7|98381.1|98265.1|98381.1|98265.1|98379.6|98263.6|6
1651007180000|2022-04-26 21:06:20|98381.2|98265.2|98384|98268|98384.2|98268.2|98381.2|98265.2|10
1651007190000|2022-04-26 21:06:30|98383.9|98267.9|98402|98286|98402|98286|98383.9|98267.9|9
1651007200000|2022-04-26 21:06:40|98401.9|98285.9|98399.2|98283.2|98402.3|98286.3|98399.2|98283.2|4
1651007210000|2022-04-26 21:06:50|98403.7|98287.7|98403.5|98287.5|98403.7|98287.7|98403.4|98287.4|3
1651007220000|2022-04-26 21:07:00|98404.6|98288.6|98399.6|98283.6|98404.6|98288.6|98399.6|98283.6|8
1651007230000|2022-04-26 21:07:10|98399.7|98283.7|98399.5|98283.5|98404.5|98288.5|98399.5|98283.5|21
1651007240000|2022-04-26 21:07:20|98401.1|98285.1|98399.9|98283.9|98401.1|98285.1|98399.8|98283.8|5
1651007250000|2022-04-26 21:07:30|98400.2|98284.2|98397.8|98281.8|98400.2|98284.2|98397.8|98281.8|2
1651007260000|2022-04-26 21:07:40|98397.7|98281.7|98397.4|98281.4|98397.8|98281.8|98397.4|98281.4|4
1651007270000|2022-04-26 21:07:50|98396.9|98280.9|98392.9|98276.9|98396.9|98280.9|98392.9|98276.9|3
1651007280000|2022-04-26 21:08:00|98392.3|98276.3|98392.8|98276.8|98392.8|98276.8|98391|98275|5
1651007290000|2022-04-26 21:08:10|98392.7|98276.7|98392.7|98276.7|98392.7|98276.7|98392.7|98276.7|1
1651007300000|2022-04-26 21:08:20|98392.6|98276.6|98393|98277|98393|98277|98392.4|98276.4|5
1651007310000|2022-04-26 21:08:30|98392.9|98276.9|98392.9|98276.9|98393|98277|98392.8|98276.8|5
1651007320000|2022-04-26 21:08:40|98392.8|98276.8|98392.8|98276.8|98392.9|98276.9|98392.8|98276.8|3
1651007330000|2022-04-26 21:08:50|98392.9|98276.9|98392.9|98276.9|98393.1|98277.1|98392.9|98276.9|3
1651007340000|2022-04-26 21:09:00|98392.4|98276.4|98392.4|98276.4|98392.4|98276.4|98392.4|98276.4|1
1651007350000|2022-04-26 21:09:10|98392.3|98276.3|98392.6|98276.6|98392.7|98276.7|98392.3|98276.3|9
1651007360000|2022-04-26 21:09:20|98438.3|98322.3|98460.9|98344.9|98468.9|98352.9|98424.4|98308.4|24
1651007370000|2022-04-26 21:09:30|98459.7|98343.7|98459.9|98343.9|98472.1|98356.1|98452.4|98336.4|5
1651007380000|2022-04-26 21:09:40|98455.6|98339.6|98458|98342|98458|98342|98455.6|98339.6|4
1651007390000|2022-04-26 21:09:50|98456.5|98340.5|98451.4|98335.4|98456.5|98340.5|98451|98335|3
1651007400000|2022-04-26 21:10:00|98465.9|98349.9|98465.2|98349.2|98465.9|98349.9|98462.6|98346.6|4
1651007410000|2022-04-26 21:10:10|98460.9|98344.9|98451.2|98335.2|98460.9|98344.9|98451.2|98335.2|8
1651007420000|2022-04-26 21:10:20|98449.5|98333.5|98463.3|98347.3|98463.4|98347.4|98444.3|98328.3|18
1651007430000|2022-04-26 21:10:30|98463.5|98347.5|98460.3|98344.3|98466.8|98350.8|98458.3|98342.3|13
1651007440000|2022-04-26 21:10:40|98460.2|98344.2|98466|98350|98474.3|98358.3|98459.2|98343.2|15
1651007450000|2022-04-26 21:10:50|98469.5|98353.5|98478.8|98362.8|98478.8|98362.8|98457.2|98341.2|14
1651007460000|2022-04-26 21:11:00|98472.4|98356.4|98463.4|98347.4|98472.4|98356.4|98460.9|98344.9|12
1651007470000|2022-04-26 21:11:10|98464.1|98348.1|98459.3|98343.3|98482.1|98366.1|98459.3|98343.3|10
1651007480000|2022-04-26 21:11:20|98463|98347|98476.3|98360.3|98478.8|98362.8|98461.3|98345.3|15
1651007490000|2022-04-26 21:11:30|98471.4|98355.4|98471.5|98355.5|98479.3|98363.3|98448.8|98332.8|14
1651007500000|2022-04-26 21:11:40|98467.2|98351.2|98475.4|98359.4|98475.4|98359.4|98463|98347|15
1651007510000|2022-04-26 21:11:50|98474.2|98358.2|98462.2|98346.2|98478.6|98362.6|98462|98346|17
1651007520000|2022-04-26 21:12:00|98469.9|98353.9|98464.2|98348.2|98469.9|98353.9|98461.6|98345.6|10
1651007530000|2022-04-26 21:12:10|98462.6|98346.6|98460.3|98344.3|98464.6|98348.6|98457.1|98341.1|17
1651007540000|2022-04-26 21:12:20|98475.6|98359.6|98461.7|98345.7|98477.4|98361.4|98458.7|98342.7|13
1651007550000|2022-04-26 21:12:30|98462.9|98346.9|98466.5|98350.5|98469.7|98353.7|98461.3|98345.3|12
1651007560000|2022-04-26 21:12:40|98463.4|98347.4|98459.4|98343.4|98464|98348|98453.7|98337.7|12
1651007570000|2022-04-26 21:12:50|98475.4|98359.4|98464.8|98348.8|98475.4|98359.4|98464.4|98348.4|8
1651007580000|2022-04-26 21:13:00|98468.8|98352.8|98455.6|98339.6|98474.2|98358.2|98451.6|98335.6|11
1651007590000|2022-04-26 21:13:10|98476.7|98360.7|98459.5|98343.5|98476.7|98360.7|98456.9|98340.9|12
1651007600000|2022-04-26 21:13:20|98455.7|98339.7|98455.4|98339.4|98462.7|98346.7|98453|98337|16
1651007610000|2022-04-26 21:13:30|98454.4|98338.4|98469.4|98353.4|98476.1|98360.1|98453.1|98337.1|8
1651007620000|2022-04-26 21:13:40|98464.4|98348.4|98462.4|98346.4|98464.4|98348.4|98462.4|98346.4|2
1651007640000|2022-04-26 21:14:00|98483.1|98367.1|98486.5|98370.5|98492.9|98376.9|98476.5|98360.5|7
1651007650000|2022-04-26 21:14:10|98478.7|98362.7|98460.3|98344.3|98480.1|98364.1|98460.3|98344.3|5
1651007660000|2022-04-26 21:14:20|98462.6|98346.6|98464.6|98348.6|98491|98375|98456|98340|11
1651007670000|2022-04-26 21:14:30|98458.1|98342.1|98463|98347|98463|98347|98455.6|98339.6|11
1651007680000|2022-04-26 21:14:40|98461.1|98345.1|98481.8|98365.8|98481.8|98365.8|98457.1|98341.1|10
1651007690000|2022-04-26 21:14:50|98479.6|98363.6|98480.8|98364.8|98490.6|98374.6|98478|98362|10
1651007700000|2022-04-26 21:15:00|98485.6|98369.6|98465.5|98349.5|98490.3|98374.3|98451.9|98335.9|17
1651007710000|2022-04-26 21:15:10|98462.4|98346.4|98464.5|98348.5|98471.8|98355.8|98459.8|98343.8|17
1651007720000|2022-04-26 21:15:20|98486.3|98370.3|98491.4|98375.4|98491.4|98375.4|98467.8|98351.8|12
1651007730000|2022-04-26 21:15:30|98465.2|98349.2|98453.8|98337.8|98470.7|98354.7|98431|98315|25
1651007740000|2022-04-26 21:15:40|98449.7|98333.7|98444.4|98328.4|98449.7|98333.7|98438.1|98322.1|18
1651007750000|2022-04-26 21:15:50|98447.7|98331.7|98450.8|98334.8|98452.1|98336.1|98444.6|98328.6|8
1651007760000|2022-04-26 21:16:00|98448.9|98332.9|98423.7|98307.7|98504.6|98388.6|98423.7|98307.7|23
1651007770000|2022-04-26 21:16:10|98455.1|98339.1|98462.9|98346.9|98467.2|98351.2|98417.6|98301.6|20
1651007780000|2022-04-26 21:16:20|98463.1|98347.1|98456.4|98340.4|98475.4|98359.4|98452.2|98336.2|12
1651007790000|2022-04-26 21:16:30|98453.7|98337.7|98453.7|98337.7|98453.7|98337.7|98453.7|98337.7|1
1651007800000|2022-04-26 21:16:40|98470.8|98354.8|98494.6|98378.6|98494.6|98378.6|98470.8|98354.8|3
1651007810000|2022-04-26 21:16:50|98492.4|98376.4|98510.1|98394.1|98510.1|98394.1|98487.4|98371.4|4
1651007820000|2022-04-26 21:17:00|98461.7|98345.7|98499.7|98383.7|98499.7|98383.7|98461.7|98345.7|10
1651007830000|2022-04-26 21:17:10|98469.6|98353.6|98459.2|98343.2|98469.6|98353.6|98459.2|98343.2|2
1651007840000|2022-04-26 21:17:20|98460.6|98344.6|98468.6|98352.6|98468.8|98352.8|98459.4|98343.4|6
1651007850000|2022-04-26 21:17:30|98460.5|98344.5|98462.6|98346.6|98462.6|98346.6|98460.5|98344.5|2
1651007860000|2022-04-26 21:17:40|98463.8|98347.8|98505.2|98389.2|98519.8|98403.8|98463.8|98347.8|6
1651007870000|2022-04-26 21:17:50|98490.5|98374.5|98453.5|98337.5|98524.6|98408.6|98433.9|98317.9|24
1651007880000|2022-04-26 21:18:00|98453|98337|98459.6|98343.6|98460.8|98344.8|98449.7|98333.7|18
1651007890000|2022-04-26 21:18:10|98456.2|98340.2|98465.6|98349.6|98465.6|98349.6|98455.7|98339.7|8
1651007900000|2022-04-26 21:18:20|98463.5|98347.5|98466.6|98350.6|98466.6|98350.6|98463.5|98347.5|3
1651007910000|2022-04-26 21:18:30|98464.4|98348.4|98459|98343|98464.4|98348.4|98458.9|98342.9|4
1651007920000|2022-04-26 21:18:40|98470.5|98354.5|98468.1|98352.1|98470.5|98354.5|98468.1|98352.1|2
1651007930000|2022-04-26 21:18:50|98467.1|98351.1|98480.3|98364.3|98481.7|98365.7|98466.6|98350.6|5
1651007940000|2022-04-26 21:19:00|98476.1|98360.1|98443.4|98327.4|98487.2|98371.2|98435.8|98319.8|14
1651007950000|2022-04-26 21:19:10|98444.2|98328.2|98447|98331|98448.1|98332.1|98440|98324|9
1651007960000|2022-04-26 21:19:20|98441|98325|98446.1|98330.1|98446.1|98330.1|98439.1|98323.1|6
1651007970000|2022-04-26 21:19:30|98439.7|98323.7|98440.6|98324.6|98443.8|98327.8|98436.6|98320.6|6
1651007980000|2022-04-26 21:19:40|98437.5|98321.5|98459.6|98343.6|98459.6|98343.6|98437.5|98321.5|8
1651008000000|2022-04-26 21:20:00|98447.2|98331.2|98450.9|98334.9|98450.9|98334.9|98447.2|98331.2|6
1651008010000|2022-04-26 21:20:10|98456.7|98340.7|98454.3|98338.3|98456.7|98340.7|98454.3|98338.3|2
1651008020000|2022-04-26 21:20:20|98459.8|98343.8|98459.6|98343.6|98462.8|98346.8|98459.6|98343.6|4
1651008030000|2022-04-26 21:20:30|98458.6|98342.6|98464.7|98348.7|98483.2|98367.2|98458.6|98342.6|5
1651008040000|2022-04-26 21:20:40|98458.9|98342.9|98442.7|98326.7|98458.9|98342.9|98438.4|98322.4|6
1651008050000|2022-04-26 21:20:50|98441.6|98325.6|98445.7|98329.7|98459.4|98343.4|98441.6|98325.6|7
1651008060000|2022-04-26 21:21:00|98452.5|98336.5|98452.6|98336.6|98452.6|98336.6|98451.8|98335.8|3
1651008070000|2022-04-26 21:21:10|98450.9|98334.9|98441.5|98325.5|98450.9|98334.9|98439|98323|5
1651008080000|2022-04-26 21:21:20|98440.9|98324.9|98440.5|98324.5|98443.8|98327.8|98440.5|98324.5|4
1651008090000|2022-04-26 21:21:30|98446.6|98330.6|98425.7|98309.7|98452|98336|98425.7|98309.7|5
1651008100000|2022-04-26 21:21:40|98434.2|98318.2|98434.2|98318.2|98434.2|98318.2|98434.2|98318.2|1
1651008120000|2022-04-26 21:22:00|98426.8|98310.8|98423.4|98307.4|98426.8|98310.8|98423.1|98307.1|3
1651008140000|2022-04-26 21:22:20|98431.9|98315.9|98434.5|98318.5|98434.5|98318.5|98431.9|98315.9|2
1651008150000|2022-04-26 21:22:30|98424|98308|98422.9|98306.9|98424|98308|98422.3|98306.3|4
1651008180000|2022-04-26 21:23:00|98440.3|98324.3|98442.8|98326.8|98442.8|98326.8|98440.2|98324.2|3
1651008190000|2022-04-26 21:23:10|98455.3|98339.3|98470.7|98354.7|98476.1|98360.1|98455.3|98339.3|6
1651008200000|2022-04-26 21:23:20|98475.8|98359.8|98474.8|98358.8|98476.4|98360.4|98468.3|98352.3|9
1651008210000|2022-04-26 21:23:30|98469.9|98353.9|98451.4|98335.4|98475.5|98359.5|98451.4|98335.4|7
1651008240000|2022-04-26 21:24:00|98443.7|98327.7|98443.7|98327.7|98443.7|98327.7|98443.7|98327.7|1
1651008260000|2022-04-26 21:24:20|98445.1|98329.1|98439.8|98323.8|98445.1|98329.1|98439.2|98323.2|7
1651008270000|2022-04-26 21:24:30|98439.5|98323.5|98442.8|98326.8|98446.1|98330.1|98439.1|98323.1|7
1651008280000|2022-04-26 21:24:40|98442.7|98326.7|98446.5|98330.5|98448.5|98332.5|98442.7|98326.7|13
1651008290000|2022-04-26 21:24:50|98449.2|98333.2|98441.2|98325.2|98451|98335|98441|98325|13
1651008300000|2022-04-26 21:25:00|98441.5|98325.5|98438.9|98322.9|98444.1|98328.1|98438.9|98322.9|7
1651008310000|2022-04-26 21:25:10|98440.9|98324.9|98445|98329|98450.6|98334.6|98420|98304|17
1651008320000|2022-04-26 21:25:20|98438.2|98322.2|98455.7|98339.7|98458|98342|98438.2|98322.2|19
1651008330000|2022-04-26 21:25:30|98456.5|98340.5|98458.1|98342.1|98458.2|98342.2|98455.5|98339.5|10
1651008340000|2022-04-26 21:25:40|98458.2|98342.2|98459.3|98343.3|98459.5|98343.5|98454.3|98338.3|9
1651008350000|2022-04-26 21:25:50|98459|98343|98441|98325|98460.2|98344.2|98430.7|98314.7|24
1651008360000|2022-04-26 21:26:00|98441.7|98325.7|98442.2|98326.2|98448.2|98332.2|98441.7|98325.7|11
1651008370000|2022-04-26 21:26:10|98443.9|98327.9|98445.5|98329.5|98451|98335|98443.9|98327.9|9
1651008380000|2022-04-26 21:26:20|98448.8|98332.8|98445.2|98329.2|98451.4|98335.4|98445.2|98329.2|7
1651008390000|2022-04-26 21:26:30|98444|98328|98448.6|98332.6|98449.5|98333.5|98444|98328|9
1651008400000|2022-04-26 21:26:40|98448.8|98332.8|98449.6|98333.6|98450.3|98334.3|98447.8|98331.8|8
1651008410000|2022-04-26 21:26:50|98447.8|98331.8|98444.7|98328.7|98449.7|98333.7|98444.7|98328.7|9
1651008420000|2022-04-26 21:27:00|98446.8|98330.8|98445.4|98329.4|98450.7|98334.7|98439.9|98323.9|11
1651008430000|2022-04-26 21:27:10|98450.4|98334.4|98444.8|98328.8|98450.6|98334.6|98443.6|98327.6|17
1651008440000|2022-04-26 21:27:20|98446.2|98330.2|98440.2|98324.2|98450|98334|98440.2|98324.2|13
1651008450000|2022-04-26 21:27:30|98439.9|98323.9|98442.4|98326.4|98445|98329|98439.7|98323.7|12
1651008460000|2022-04-26 21:27:40|98441.4|98325.4|98443.7|98327.7|98444.3|98328.3|98441.3|98325.3|4
1651008470000|2022-04-26 21:27:50|98443.3|98327.3|98443|98327|98445.8|98329.8|98439.5|98323.5|7
1651008480000|2022-04-26 21:28:00|98440|98324|98442|98326|98445.4|98329.4|98436.7|98320.7|10
1651008490000|2022-04-26 21:28:10|98443.4|98327.4|98440.7|98324.7|98443.4|98327.4|98440.7|98324.7|4
1651008500000|2022-04-26 21:28:20|98439|98323|98459|98343|98468.2|98352.2|98436.1|98320.1|5
1651008510000|2022-04-26 21:28:30|98458.8|98342.8|98441.4|98325.4|98459.2|98343.2|98424.7|98308.7|18
1651008520000|2022-04-26 21:28:40|98441.2|98325.2|98427.6|98311.6|98445.6|98329.6|98423.2|98307.2|13
1651008530000|2022-04-26 21:28:50|98429.9|98313.9|98446.2|98330.2|98470.7|98354.7|98429.9|98313.9|20
1651008540000|2022-04-26 21:29:00|98445.6|98329.6|98432.3|98316.3|98460.1|98344.1|98432.3|98316.3|21
1651008550000|2022-04-26 21:29:10|98432.9|98316.9|98440|98324|98441.9|98325.9|98425.4|98309.4|13
1651008560000|2022-04-26 21:29:20|98438.9|98322.9|98439.6|98323.6|98440.4|98324.4|98432.8|98316.8|14
1651008570000|2022-04-26 21:29:30|98439.2|98323.2|98450.2|98334.2|98454.2|98338.2|98438.5|98322.5|6
1651008580000|2022-04-26 21:29:40|98444.4|98328.4|98430.5|98314.5|98445.8|98329.8|98427.5|98311.5|14
1651008590000|2022-04-26 21:29:50|98427.5|98311.5|98419.9|98303.9|98450.4|98334.4|98419.9|98303.9|9
1651008600000|2022-04-26 21:30:00|98422.3|98306.3|98430.8|98314.8|98435.7|98319.7|98419.6|98303.6|14
1651008610000|2022-04-26 21:30:10|98415.7|98299.7|98422.7|98306.7|98426.5|98310.5|98412.8|98296.8|12
1651008620000|2022-04-26 21:30:20|98425.9|98309.9|98422.1|98306.1|98426.4|98310.4|98413.6|98297.6|11
1651008630000|2022-04-26 21:30:30|98422|98306|98427.1|98311.1|98427.9|98311.9|98422|98306|8
1651008640000|2022-04-26 21:30:40|98428.9|98312.9|98431.9|98315.9|98440|98324|98428.9|98312.9|6
1651008650000|2022-04-26 21:30:50|98433.5|98317.5|98425|98309|98435|98319|98425|98309|7
1651008660000|2022-04-26 21:31:00|98431.2|98315.2|98428.5|98312.5|98440.8|98324.8|98426.4|98310.4|9
1651008670000|2022-04-26 21:31:10|98429|98313|98430.7|98314.7|98431.3|98315.3|98429|98313|6
1651008680000|2022-04-26 21:31:20|98431.3|98315.3|98433.1|98317.1|98433.1|98317.1|98431|98315|5
1651008690000|2022-04-26 21:31:30|98437.8|98321.8|98436.6|98320.6|98437.8|98321.8|98436|98320|7
1651008700000|2022-04-26 21:31:40|98440.4|98324.4|98441.9|98325.9|98446.7|98330.7|98439.2|98323.2|9
1651008710000|2022-04-26 21:31:50|98442.6|98326.6|98425.5|98309.5|98442.6|98326.6|98424.8|98308.8|9
1651008720000|2022-04-26 21:32:00|98426.4|98310.4|98430.5|98314.5|98431.5|98315.5|98426.4|98310.4|8
1651008730000|2022-04-26 21:32:10|98430.2|98314.2|98430.2|98314.2|98430.5|98314.5|98429.4|98313.4|5
1651008740000|2022-04-26 21:32:20|98433.5|98317.5|98448.8|98332.8|98448.8|98332.8|98433.5|98317.5|5
1651008750000|2022-04-26 21:32:30|98424.9|98308.9|98425.2|98309.2|98426|98310|98424.9|98308.9|4
1651008760000|2022-04-26 21:32:40|98425.6|98309.6|98428.7|98312.7|98428.9|98312.9|98425.3|98309.3|5
1651008770000|2022-04-26 21:32:50|98438|98322|98435.1|98319.1|98438|98322|98435.1|98319.1|4
1651008780000|2022-04-26 21:33:00|98435.7|98319.7|98435|98319|98436.8|98320.8|98435|98319|5
1651008790000|2022-04-26 21:33:10|98428.9|98312.9|98431.9|98315.9|98438.6|98322.6|98426.9|98310.9|10
1651008800000|2022-04-26 21:33:20|98432.5|98316.5|98431.8|98315.8|98432.5|98316.5|98430.2|98314.2|4
1651008810000|2022-04-26 21:33:30|98431.6|98315.6|98432.2|98316.2|98432.2|98316.2|98431.5|98315.5|4
1651008820000|2022-04-26 21:33:40|98441.3|98325.3|98439.4|98323.4|98444.8|98328.8|98434.6|98318.6|5
1651008830000|2022-04-26 21:33:50|98439.2|98323.2|98457.8|98341.8|98457.8|98341.8|98436.3|98320.3|6
1651008840000|2022-04-26 21:34:00|98449.2|98333.2|98438.2|98322.2|98457.9|98341.9|98438.2|98322.2|6
1651008850000|2022-04-26 21:34:10|98439.7|98323.7|98432.9|98316.9|98440.3|98324.3|98432.9|98316.9|7
1651008860000|2022-04-26 21:34:20|98433.1|98317.1|98444.4|98328.4|98445.7|98329.7|98433|98317|6
1651008870000|2022-04-26 21:34:30|98432.8|98316.8|98430.6|98314.6|98432.8|98316.8|98428.8|98312.8|5
1651008880000|2022-04-26 21:34:40|98431.5|98315.5|98433|98317|98441.6|98325.6|98430.8|98314.8|8
1651008890000|2022-04-26 21:34:50|98434.9|98318.9|98434.1|98318.1|98435.2|98319.2|98433.2|98317.2|7
1651008900000|2022-04-26 21:35:00|98435.8|98319.8|98435.6|98319.6|98438.2|98322.2|98429.5|98313.5|14
1651008910000|2022-04-26 21:35:10|98431.9|98315.9|98429.6|98313.6|98433.6|98317.6|98429.6|98313.6|5
1651008920000|2022-04-26 21:35:20|98431.4|98315.4|98433.9|98317.9|98434.1|98318.1|98430.8|98314.8|11
1651008930000|2022-04-26 21:35:30|98435.4|98319.4|98435.3|98319.3|98435.5|98319.5|98434.8|98318.8|5
1651008940000|2022-04-26 21:35:40|98435.2|98319.2|98436|98320|98436.9|98320.9|98435.2|98319.2|7
1651008950000|2022-04-26 21:35:50|98436.2|98320.2|98439.9|98323.9|98440.9|98324.9|98436|98320|5
1651008960000|2022-04-26 21:36:00|98438.9|98322.9|98433.6|98317.6|98438.9|98322.9|98433.6|98317.6|3
1651008970000|2022-04-26 21:36:10|98437.3|98321.3|98437.8|98321.8|98437.8|98321.8|98436.9|98320.9|5
1651008980000|2022-04-26 21:36:20|98437.6|98321.6|98437.9|98321.9|98437.9|98321.9|98436.3|98320.3|5
1651008990000|2022-04-26 21:36:30|98436.6|98320.6|98436.6|98320.6|98437.2|98321.2|98436.6|98320.6|3
1651009000000|2022-04-26 21:36:40|98434.1|98318.1|98433.1|98317.1|98434.1|98318.1|98431.2|98315.2|8
1651009010000|2022-04-26 21:36:50|98433.2|98317.2|98435.8|98319.8|98435.9|98319.9|98433.2|98317.2|4
1651009020000|2022-04-26 21:37:00|98436.8|98320.8|98434.9|98318.9|98436.8|98320.8|98434.8|98318.8|9
1651009030000|2022-04-26 21:37:10|98435.5|98319.5|98436.5|98320.5|98437.2|98321.2|98435.3|98319.3|6
1651009040000|2022-04-26 21:37:20|98436.3|98320.3|98437.6|98321.6|98442|98326|98436.3|98320.3|8
1651009050000|2022-04-26 21:37:30|98437.2|98321.2|98438.5|98322.5|98438.5|98322.5|98437.2|98321.2|2
1651009060000|2022-04-26 21:37:40|98438.3|98322.3|98433.9|98317.9|98438.3|98322.3|98433.5|98317.5|8
1651009070000|2022-04-26 21:37:50|98434.2|98318.2|98434|98318|98434.3|98318.3|98432.8|98316.8|7
1651009080000|2022-04-26 21:38:00|98433.6|98317.6|98433.3|98317.3|98435.3|98319.3|98431.9|98315.9|8
1651009090000|2022-04-26 21:38:10|98442.3|98326.3|98445.2|98329.2|98445.2|98329.2|98435.3|98319.3|5
1651009100000|2022-04-26 21:38:20|98442.4|98326.4|98440.2|98324.2|98445.6|98329.6|98440.2|98324.2|8
1651009110000|2022-04-26 21:38:30|98440.4|98324.4|98438.8|98322.8|98440.4|98324.4|98438.8|98322.8|3
1651009120000|2022-04-26 21:38:40|98434.5|98318.5|98441.1|98325.1|98441.1|98325.1|98434.5|98318.5|6
1651009130000|2022-04-26 21:38:50|98440|98324|98433|98317|98440|98324|98432.7|98316.7|6
1651009140000|2022-04-26 21:39:00|98433.6|98317.6|98432.8|98316.8|98433.6|98317.6|98432.8|98316.8|7
1651009150000|2022-04-26 21:39:10|98433.1|98317.1|98442|98326|98442|98326|98430.7|98314.7|6
1651009160000|2022-04-26 21:39:20|98437.7|98321.7|98439.2|98323.2|98439.2|98323.2|98435.6|98319.6|5
1651009170000|2022-04-26 21:39:30|98440|98324|98437.1|98321.1|98440|98324|98436.8|98320.8|8
1651009180000|2022-04-26 21:39:40|98434|98318|98443.6|98327.6|98443.6|98327.6|98432.9|98316.9|5
1651009190000|2022-04-26 21:39:50|98437.7|98321.7|98438.5|98322.5|98438.5|98322.5|98436.4|98320.4|5
1651009200000|2022-04-26 21:40:00|98437.1|98321.1|98440.1|98324.1|98440.7|98324.7|98433.7|98317.7|8
1651009210000|2022-04-26 21:40:10|98440.8|98324.8|98436.6|98320.6|98440.8|98324.8|98436.6|98320.6|4
1651009220000|2022-04-26 21:40:20|98437.5|98321.5|98432.4|98316.4|98437.5|98321.5|98432.2|98316.2|3
1651009230000|2022-04-26 21:40:30|98432.3|98316.3|98441.5|98325.5|98443.1|98327.1|98432.3|98316.3|3
1651009240000|2022-04-26 21:40:40|98440.2|98324.2|98432.8|98316.8|98440.2|98324.2|98432.8|98316.8|2
1651009250000|2022-04-26 21:40:50|98434.3|98318.3|98433.8|98317.8|98434.3|98318.3|98433.8|98317.8|3
1651009260000|2022-04-26 21:41:00|98433.6|98317.6|98442.7|98326.7|98445.5|98329.5|98433.6|98317.6|5
1651009270000|2022-04-26 21:41:10|98440.3|98324.3|98440.3|98324.3|98440.3|98324.3|98440.3|98324.3|1
1651009280000|2022-04-26 21:41:20|98438.8|98322.8|98441.3|98325.3|98441.3|98325.3|98438.8|98322.8|2
1651009290000|2022-04-26 21:41:30|98438.8|98322.8|98443.9|98327.9|98443.9|98327.9|98432.9|98316.9|3
1651009300000|2022-04-26 21:41:40|98438.8|98322.8|98433.4|98317.4|98438.8|98322.8|98433.2|98317.2|6
1651009310000|2022-04-26 21:41:50|98433.2|98317.2|98443.6|98327.6|98443.6|98327.6|98433.2|98317.2|8
1651009320000|2022-04-26 21:42:00|98440|98324|98434|98318|98447.6|98331.6|98433.2|98317.2|7
1651009330000|2022-04-26 21:42:10|98433.5|98317.5|98442.4|98326.4|98442.4|98326.4|98433.2|98317.2|4
1651009340000|2022-04-26 21:42:20|98440|98324|98437.8|98321.8|98440|98324|98437.4|98321.4|5
1651009350000|2022-04-26 21:42:30|98433.1|98317.1|98442.5|98326.5|98445.4|98329.4|98433.1|98317.1|5
1651009360000|2022-04-26 21:42:40|98438.4|98322.4|98439.9|98323.9|98439.9|98323.9|98438.4|98322.4|2
1651009370000|2022-04-26 21:42:50|98438.4|98322.4|98432.2|98316.2|98439.9|98323.9|98432.2|98316.2|4
1651009380000|2022-04-26 21:43:00|98431.1|98315.1|98442.6|98326.6|98447.9|98331.9|98431.1|98315.1|3
1651009390000|2022-04-26 21:43:10|98440|98324|98445.5|98329.5|98454|98338|98440|98324|6
1651009400000|2022-04-26 21:43:20|98432.9|98316.9|98431.8|98315.8|98432.9|98316.9|98431.8|98315.8|3
1651009420000|2022-04-26 21:43:40|98458.5|98342.5|98453.9|98337.9|98458.5|98342.5|98453.9|98337.9|3
1651009430000|2022-04-26 21:43:50|98472.5|98356.5|98450.5|98334.5|98472.5|98356.5|98450.5|98334.5|4
1651009440000|2022-04-26 21:44:00|98475.6|98359.6|98463.3|98347.3|98475.6|98359.6|98463.3|98347.3|4
1651009450000|2022-04-26 21:44:10|98456.7|98340.7|98422.2|98306.2|98456.7|98340.7|98422.2|98306.2|11
1651009460000|2022-04-26 21:44:20|98421|98305|98421|98305|98421|98305|98421|98305|1
1651009470000|2022-04-26 21:44:30|98434.2|98318.2|98426.9|98310.9|98444.2|98328.2|98426.9|98310.9|7
1651009480000|2022-04-26 21:44:40|98437.2|98321.2|98431.3|98315.3|98437.2|98321.2|98430.4|98314.4|3
1651009490000|2022-04-26 21:44:50|98429.9|98313.9|98441.2|98325.2|98449.5|98333.5|98429.9|98313.9|5
1651009500000|2022-04-26 21:45:00|98443|98327|98435.2|98319.2|98443|98327|98433.6|98317.6|7
1651009510000|2022-04-26 21:45:10|98435.9|98319.9|98425.7|98309.7|98435.9|98319.9|98417|98301|12
1651009520000|2022-04-26 21:45:20|98429.9|98313.9|98429.1|98313.1|98430.9|98314.9|98429.1|98313.1|7
1651009530000|2022-04-26 21:45:30|98430.2|98314.2|98438.4|98322.4|98438.5|98322.5|98429.6|98313.6|8
1651009540000|2022-04-26 21:45:40|98435.3|98319.3|98426.5|98310.5|98435.4|98319.4|98426.5|98310.5|8
1651009550000|2022-04-26 21:45:50|98426.7|98310.7|98428.4|98312.4|98429.1|98313.1|98426.7|98310.7|5
1651009560000|2022-04-26 21:46:00|98427.8|98311.8|98434.6|98318.6|98435.7|98319.7|98427.6|98311.6|6
1651009570000|2022-04-26 21:46:10|98432.7|98316.7|98428.1|98312.1|98433|98317|98427.5|98311.5|10
1651009580000|2022-04-26 21:46:20|98429.8|98313.8|98428|98312|98429.8|98313.8|98428|98312|2
1651009590000|2022-04-26 21:46:30|98428.4|98312.4|98420.1|98304.1|98430.3|98314.3|98419.8|98303.8|12
1651009600000|2022-04-26 21:46:40|98430.8|98314.8|98432.3|98316.3|98438.3|98322.3|98429.7|98313.7|15
1651009610000|2022-04-26 21:46:50|98432.4|98316.4|98433.8|98317.8|98437.7|98321.7|98432.4|98316.4|4
1651009620000|2022-04-26 21:47:00|98434.9|98318.9|98431|98315|98441.1|98325.1|98428.5|98312.5|8
1651009630000|2022-04-26 21:47:10|98434.7|98318.7|98432.7|98316.7|98444|98328|98432.7|98316.7|9
1651009640000|2022-04-26 21:47:20|98435.1|98319.1|98436|98320|98442|98326|98435.1|98319.1|5
1651009650000|2022-04-26 21:47:30|98440.1|98324.1|98433.4|98317.4|98444.8|98328.8|98433.4|98317.4|8
1651009660000|2022-04-26 21:47:40|98436|98320|98429.7|98313.7|98439.6|98323.6|98428.7|98312.7|7
1651009670000|2022-04-26 21:47:50|98433.5|98317.5|98433.3|98317.3|98437.3|98321.3|98432.2|98316.2|9
1651009680000|2022-04-26 21:48:00|98433.4|98317.4|98427.2|98311.2|98438.7|98322.7|98427.2|98311.2|12
1651009690000|2022-04-26 21:48:10|98427.6|98311.6|98429.1|98313.1|98434.5|98318.5|98427.6|98311.6|9
1651009700000|2022-04-26 21:48:20|98435.7|98319.7|98437.8|98321.8|98460.7|98344.7|98433.8|98317.8|8
1651009710000|2022-04-26 21:48:30|98446.1|98330.1|98436.3|98320.3|98446.1|98330.1|98436.3|98320.3|3
1651009720000|2022-04-26 21:48:40|98444.3|98328.3|98441.8|98325.8|98444.3|98328.3|98441.8|98325.8|3
1651009730000|2022-04-26 21:48:50|98437.3|98321.3|98425.1|98309.1|98450.7|98334.7|98425.1|98309.1|6
1651009740000|2022-04-26 21:49:00|98424.9|98308.9|98429|98313|98440.5|98324.5|98424.9|98308.9|8
1651009750000|2022-04-26 21:49:10|98436.4|98320.4|98435.7|98319.7|98436.4|98320.4|98423.4|98307.4|11
1651009760000|2022-04-26 21:49:20|98430.7|98314.7|98429.4|98313.4|98431.2|98315.2|98428.2|98312.2|4
1651009770000|2022-04-26 21:49:30|98439.6|98323.6|98433.4|98317.4|98439.6|98323.6|98433.1|98317.1|6
1651009780000|2022-04-26 21:49:40|98437.6|98321.6|98424.9|98308.9|98437.6|98321.6|98424.9|98308.9|7
1651009790000|2022-04-26 21:49:50|98425.1|98309.1|98424.9|98308.9|98425.1|98309.1|98424.9|98308.9|2
1651009800000|2022-04-26 21:50:00|98443.7|98327.7|98429.6|98313.6|98443.7|98327.7|98429.6|98313.6|5
1651009810000|2022-04-26 21:50:10|98430.6|98314.6|98427.8|98311.8|98434.9|98318.9|98427.8|98311.8|6
1651009820000|2022-04-26 21:50:20|98437.2|98321.2|98432|98316|98437.8|98321.8|98432|98316|4
1651009830000|2022-04-26 21:50:30|98431.5|98315.5|98428|98312|98433.1|98317.1|98428|98312|4
1651009840000|2022-04-26 21:50:40|98429.2|98313.2|98425.1|98309.1|98430|98314|98423.8|98307.8|6
1651009850000|2022-04-26 21:50:50|98437.7|98321.7|98429.9|98313.9|98437.7|98321.7|98429.9|98313.9|5
1651009860000|2022-04-26 21:51:00|98438.2|98322.2|98439.1|98323.1|98442.4|98326.4|98436|98320|6
1651009870000|2022-04-26 21:51:10|98443.8|98327.8|98430.5|98314.5|98443.8|98327.8|98430.5|98314.5|2
1651009880000|2022-04-26 21:51:20|98436.7|98320.7|98432.3|98316.3|98436.7|98320.7|98432.3|98316.3|3
1651009890000|2022-04-26 21:51:30|98430.5|98314.5|98423.4|98307.4|98432.3|98316.3|98423.4|98307.4|4
1651009900000|2022-04-26 21:51:40|98436.7|98320.7|98432.8|98316.8|98441.2|98325.2|98423.4|98307.4|7
1651009910000|2022-04-26 21:51:50|98430.9|98314.9|98431.9|98315.9|98436.4|98320.4|98428.4|98312.4|7
1651009920000|2022-04-26 21:52:00|98438.5|98322.5|98434|98318|98442.2|98326.2|98434|98318|7
1651009930000|2022-04-26 21:52:10|98434.8|98318.8|98438.1|98322.1|98440.8|98324.8|98434.8|98318.8|5
1651009940000|2022-04-26 21:52:20|98432.5|98316.5|98433.1|98317.1|98436.5|98320.5|98431.3|98315.3|6
1651009950000|2022-04-26 21:52:30|98434.3|98318.3|98432|98316|98438.1|98322.1|98431.4|98315.4|9
1651009960000|2022-04-26 21:52:40|98434.4|98318.4|98437.9|98321.9|98454.7|98338.7|98434.4|98318.4|4
1651009970000|2022-04-26 21:52:50|98456.3|98340.3|98432.7|98316.7|98456.3|98340.3|98427.9|98311.9|6
1651009980000|2022-04-26 21:53:00|98438.1|98322.1|98432.9|98316.9|98438.1|98322.1|98432.9|98316.9|4
1651009990000|2022-04-26 21:53:10|98437.6|98321.6|98436.7|98320.7|98446.5|98330.5|98436.7|98320.7|4
1651010000000|2022-04-26 21:53:20|98433.8|98317.8|98434.6|98318.6|98442.6|98326.6|98433.8|98317.8|5
1651010010000|2022-04-26 21:53:30|98437.6|98321.6|98437.9|98321.9|98445.4|98329.4|98437.6|98321.6|5
1651010020000|2022-04-26 21:53:40|98456.3|98340.3|98415.8|98299.8|98456.3|98340.3|98409.1|98293.1|14
1651010030000|2022-04-26 21:53:50|98412.9|98296.9|98420.8|98304.8|98425.1|98309.1|98412.9|98296.9|8
1651010040000|2022-04-26 21:54:00|98424.8|98308.8|98417.9|98301.9|98424.8|98308.8|98412.5|98296.5|11
1651010050000|2022-04-26 21:54:10|98420.6|98304.6|98416.8|98300.8|98420.6|98304.6|98416.8|98300.8|5
1651010060000|2022-04-26 21:54:20|98408.1|98292.1|98412.6|98296.6|98412.6|98296.6|98408.1|98292.1|5
1651010070000|2022-04-26 21:54:30|98419.1|98303.1|98401.5|98285.5|98419.1|98303.1|98401.5|98285.5|7
1651010080000|2022-04-26 21:54:40|98410.9|98294.9|98429.6|98313.6|98443.2|98327.2|98410.9|98294.9|9
1651010090000|2022-04-26 21:54:50|98435.1|98319.1|98426.9|98310.9|98435.1|98319.1|98426.9|98310.9|3
1651010100000|2022-04-26 21:55:00|98426.7|98310.7|98432.7|98316.7|98439.5|98323.5|98426.7|98310.7|11
1651010110000|2022-04-26 21:55:10|98441.1|98325.1|98425.5|98309.5|98441.1|98325.1|98419.5|98303.5|15
1651010120000|2022-04-26 21:55:20|98425|98309|98428.4|98312.4|98434.3|98318.3|98425|98309|9
1651010130000|2022-04-26 21:55:30|98430.2|98314.2|98424.3|98308.3|98430.2|98314.2|98424.3|98308.3|4
1651010140000|2022-04-26 21:55:40|98429.2|98313.2|98429.9|98313.9|98431.6|98315.6|98429.2|98313.2|5
1651010150000|2022-04-26 21:55:50|98427.9|98311.9|98424.8|98308.8|98427.9|98311.9|98424.7|98308.7|3
1651010160000|2022-04-26 21:56:00|98417|98301|98422.7|98306.7|98431.7|98315.7|98417|98301|5
1651010170000|2022-04-26 21:56:10|98424.2|98308.2|98421.3|98305.3|98435.7|98319.7|98421.2|98305.2|8
1651010180000|2022-04-26 21:56:20|98421.8|98305.8|98432.6|98316.6|98432.6|98316.6|98421.8|98305.8|8
1651010190000|2022-04-26 21:56:30|98426.8|98310.8|98418.3|98302.3|98428.8|98312.8|98418.2|98302.2|8
1651010200000|2022-04-26 21:56:40|98415.5|98299.5|98417.7|98301.7|98418.1|98302.1|98415.5|98299.5|3
1651010210000|2022-04-26 21:56:50|98428.5|98312.5|98422.6|98306.6|98428.5|98312.5|98422.6|98306.6|5
1651010220000|2022-04-26 21:57:00|98423|98307|98418.5|98302.5|98423|98307|98418.5|98302.5|5
1651010230000|2022-04-26 21:57:10|98428.3|98312.3|98426.7|98310.7|98428.3|98312.3|98423.4|98307.4|5
1651010240000|2022-04-26 21:57:20|98432.3|98316.3|98422.9|98306.9|98445.7|98329.7|98421.8|98305.8|12
1651010250000|2022-04-26 21:57:30|98422|98306|98420.9|98304.9|98422|98306|98420.5|98304.5|8
1651010260000|2022-04-26 21:57:40|98421.4|98305.4|98421.9|98305.9|98421.9|98305.9|98420.7|98304.7|5
1651010270000|2022-04-26 21:57:50|98427|98311|98424.1|98308.1|98427|98311|98424.1|98308.1|6
1651010280000|2022-04-26 21:58:00|98425.5|98309.5|98421.8|98305.8|98425.5|98309.5|98421.8|98305.8|3
1651010290000|2022-04-26 21:58:10|98422|98306|98422.2|98306.2|98422.2|98306.2|98415.7|98299.7|6
1651010300000|2022-04-26 21:58:20|98418.3|98302.3|98429.1|98313.1|98430.3|98314.3|98418.3|98302.3|15
1651010310000|2022-04-26 21:58:30|98428.7|98312.7|98404.9|98288.9|98429.2|98313.2|98404.9|98288.9|6
1651010320000|2022-04-26 21:58:40|98405|98289|98404.6|98288.6|98418.7|98302.7|98404.3|98288.3|9
1651010330000|2022-04-26 21:58:50|98412|98296|98405.3|98289.3|98412.6|98296.6|98405.3|98289.3|6
1651010340000|2022-04-26 21:59:00|98406.5|98290.5|98410.4|98294.4|98419.1|98303.1|98406.5|98290.5|13
1651010350000|2022-04-26 21:59:10|98410.6|98294.6|98399.6|98283.6|98412.3|98296.3|98399.6|98283.6|10
1651010360000|2022-04-26 21:59:20|98402.9|98286.9|98405|98289|98410.9|98294.9|98402.9|98286.9|7
1651010370000|2022-04-26 21:59:30|98402|98286|98416.8|98300.8|98416.8|98300.8|98402|98286|7
1651010380000|2022-04-26 21:59:40|98426.8|98310.8|98420.7|98304.7|98426.8|98310.8|98420.7|98304.7|5
1651010390000|2022-04-26 21:59:50|98422.5|98306.5|98422.7|98306.7|98433.4|98317.4|98421.4|98305.4|20
1651010400000|2022-04-26 22:00:00|98422.6|98306.6|98420.2|98304.2|98430.7|98314.7|98404|98288|56
1651010410000|2022-04-26 22:00:10|98419.6|98303.6|98426.4|98310.4|98428.1|98312.1|98417.4|98301.4|36
1651010420000|2022-04-26 22:00:20|98425.8|98309.8|98428|98312|98431.2|98315.2|98421.9|98305.9|37
1651010430000|2022-04-26 22:00:30|98428.1|98312.1|98430.6|98314.6|98448|98332|98427.8|98311.8|29
1651010440000|2022-04-26 22:00:40|98433.1|98317.1|98437.3|98321.3|98441.4|98325.4|98428.2|98312.2|24
1651010450000|2022-04-26 22:00:50|98436.1|98320.1|98429.5|98313.5|98436.1|98320.1|98426.1|98310.1|15
1651010460000|2022-04-26 22:01:00|98435.8|98319.8|98442.7|98326.7|98443|98327|98424.3|98308.3|23
1651010470000|2022-04-26 22:01:10|98443.4|98327.4|98439.7|98323.7|98450|98334|98427.8|98311.8|30
1651010480000|2022-04-26 22:01:20|98440|98324|98445.4|98329.4|98467.6|98351.6|98440|98324|14
1651010490000|2022-04-26 22:01:30|98445.7|98329.7|98448.7|98332.7|98458.3|98342.3|98439|98323|25
1651010500000|2022-04-26 22:01:40|98447.6|98331.6|98425.8|98309.8|98459.6|98343.6|98420.6|98304.6|25
1651010510000|2022-04-26 22:01:50|98422.1|98306.1|98426.4|98310.4|98440.1|98324.1|98416.1|98300.1|27
1651010520000|2022-04-26 22:02:00|98425.6|98309.6|98460.2|98344.2|98466.5|98350.5|98425.6|98309.6|46
1651010530000|2022-04-26 22:02:10|98460.4|98344.4|98460.6|98344.6|98464.1|98348.1|98460.4|98344.4|15
1651010540000|2022-04-26 22:02:20|98460.3|98344.3|98467.7|98351.7|98468.4|98352.4|98459.2|98343.2|21
1651010550000|2022-04-26 22:02:30|98467.6|98351.6|98454.2|98338.2|98475.4|98359.4|98439.7|98323.7|24
1651010560000|2022-04-26 22:02:40|98457|98341|98458.5|98342.5|98464.1|98348.1|98456.1|98340.1|12
1651010570000|2022-04-26 22:02:50|98458.2|98342.2|98464.1|98348.1|98470|98354|98456|98340|21
1651010580000|2022-04-26 22:03:00|98464.2|98348.2|98458.5|98342.5|98466.1|98350.1|98453.6|98337.6|32
1651010590000|2022-04-26 22:03:10|98457.4|98341.4|98455.7|98339.7|98459|98343|98454.3|98338.3|21
1651010600000|2022-04-26 22:03:20|98454.5|98338.5|98444|98328|98456.6|98340.6|98439.4|98323.4|24
1651010610000|2022-04-26 22:03:30|98443.8|98327.8|98447.2|98331.2|98452.9|98336.9|98438.6|98322.6|15
1651010620000|2022-04-26 22:03:40|98445.7|98329.7|98451.9|98335.9|98463.5|98347.5|98445.1|98329.1|13
1651010630000|2022-04-26 22:03:50|98452.1|98336.1|98443.5|98327.5|98452.1|98336.1|98436.5|98320.5|31
1651010640000|2022-04-26 22:04:00|98441.7|98325.7|98452.5|98336.5|98454.2|98338.2|98441.7|98325.7|41
1651010650000|2022-04-26 22:04:10|98453|98337|98445.3|98329.3|98453|98337|98445|98329|20
1651010660000|2022-04-26 22:04:20|98445.5|98329.5|98434.5|98318.5|98445.5|98329.5|98434.5|98318.5|14
1651010670000|2022-04-26 22:04:30|98437.3|98321.3|98463.4|98347.4|98463.4|98347.4|98431.6|98315.6|6
1651010680000|2022-04-26 22:04:40|98455.2|98339.2|98441.6|98325.6|98455.2|98339.2|98427.7|98311.7|8
1651010690000|2022-04-26 22:04:50|98445.9|98329.9|98452|98336|98455.7|98339.7|98437.7|98321.7|11
1651010700000|2022-04-26 22:05:00|98452.1|98336.1|98446.8|98330.8|98452.1|98336.1|98446|98330|16
1651010710000|2022-04-26 22:05:10|98453.8|98337.8|98444|98328|98456.4|98340.4|98432.3|98316.3|26
1651010720000|2022-04-26 22:05:20|98437.1|98321.1|98450.4|98334.4|98453.2|98337.2|98426.8|98310.8|30
1651010730000|2022-04-26 22:05:30|98453.3|98337.3|98446.5|98330.5|98459.2|98343.2|98436.5|98320.5|38
1651010740000|2022-04-26 22:05:40|98447.3|98331.3|98448|98332|98455.5|98339.5|98439.8|98323.8|24
1651010750000|2022-04-26 22:05:50|98449|98333|98484.8|98368.8|98485.8|98369.8|98447|98331|44
1651010760000|2022-04-26 22:06:00|98482.9|98366.9|98465.8|98349.8|98482.9|98366.9|98463.2|98347.2|34
1651010770000|2022-04-26 22:06:10|98464.9|98348.9|98461.2|98345.2|98469.1|98353.1|98456.6|98340.6|34
1651010780000|2022-04-26 22:06:20|98460.3|98344.3|98471.4|98355.4|98471.4|98355.4|98459.2|98343.2|25
1651010790000|2022-04-26 22:06:30|98474.4|98358.4|98470|98354|98474.4|98358.4|98458.3|98342.3|33
1651010800000|2022-04-26 22:06:40|98466.5|98350.5|98461.5|98345.5|98470.2|98354.2|98459|98343|20
1651010810000|2022-04-26 22:06:50|98463.2|98347.2|98461.6|98345.6|98465.8|98349.8|98458.9|98342.9|40
1651010820000|2022-04-26 22:07:00|98462.9|98346.9|98460.6|98344.6|98465|98349|98459|98343|32
1651010830000|2022-04-26 22:07:10|98461.7|98345.7|98461.8|98345.8|98463.1|98347.1|98456|98340|38
1651010840000|2022-04-26 22:07:20|98462.2|98346.2|98468.6|98352.6|98471.5|98355.5|98455.5|98339.5|39
1651010850000|2022-04-26 22:07:30|98468.7|98352.7|98463.6|98347.6|98470.1|98354.1|98459.8|98343.8|34
1651010860000|2022-04-26 22:07:40|98463.5|98347.5|98469.7|98353.7|98470.9|98354.9|98459.1|98343.1|41
1651010870000|2022-04-26 22:07:50|98468.6|98352.6|98466.8|98350.8|98470.1|98354.1|98461.5|98345.5|36
1651010880000|2022-04-26 22:08:00|98467.2|98351.2|98469|98353|98473.2|98357.2|98463.5|98347.5|34
1651010890000|2022-04-26 22:08:10|98470.2|98354.2|98463.3|98347.3|98470.2|98354.2|98462|98346|15
1651010900000|2022-04-26 22:08:20|98462|98346|98467.9|98351.9|98471|98355|98461.5|98345.5|29
1651010910000|2022-04-26 22:08:30|98467.2|98351.2|98466.4|98350.4|98471.5|98355.5|98462.3|98346.3|46
1651010920000|2022-04-26 22:08:40|98468|98352|98470.5|98354.5|98473.6|98357.6|98465.9|98349.9|38
1651010930000|2022-04-26 22:08:50|98470.9|98354.9|98462|98346|98471.2|98355.2|98459.9|98343.9|41
1651010940000|2022-04-26 22:09:00|98462.7|98346.7|98465.3|98349.3|98466.6|98350.6|98458.1|98342.1|65
1651010950000|2022-04-26 22:09:10|98465.4|98349.4|98460.6|98344.6|98469.5|98353.5|98457.4|98341.4|44
1651010960000|2022-04-26 22:09:20|98460.7|98344.7|98465.3|98349.3|98470.7|98354.7|98457.7|98341.7|35
1651010970000|2022-04-26 22:09:30|98467.3|98351.3|98461.1|98345.1|98468|98352|98456.1|98340.1|52
1651010980000|2022-04-26 22:09:40|98462.3|98346.3|98468.3|98352.3|98480.1|98364.1|98457.7|98341.7|60
1651010990000|2022-04-26 22:09:50|98468.8|98352.8|98469.7|98353.7|98472.3|98356.3|98467.8|98351.8|21
1651011000000|2022-04-26 22:10:00|98469.9|98353.9|98471.7|98355.7|98476|98360|98467.7|98351.7|27
1651011010000|2022-04-26 22:10:10|98470.9|98354.9|98462.2|98346.2|98470.9|98354.9|98461.3|98345.3|17
1651011020000|2022-04-26 22:10:20|98461.6|98345.6|98461.4|98345.4|98462.6|98346.6|98461.2|98345.2|16
1651011030000|2022-04-26 22:10:30|98466.4|98350.4|98470.2|98354.2|98474.4|98358.4|98464|98348|18
1651011040000|2022-04-26 22:10:40|98465.3|98349.3|98461.8|98345.8|98471.6|98355.6|98455.5|98339.5|24
1651011050000|2022-04-26 22:10:50|98462.3|98346.3|98463.9|98347.9|98465.9|98349.9|98462.1|98346.1|21
1651011060000|2022-04-26 22:11:00|98466.2|98350.2|98473.3|98357.3|98475|98359|98466.2|98350.2|31
1651011070000|2022-04-26 22:11:10|98473.8|98357.8|98470.1|98354.1|98473.8|98357.8|98469.6|98353.6|15
1651011080000|2022-04-26 22:11:20|98470.7|98354.7|98469.6|98353.6|98471|98355|98468.2|98352.2|27
1651011090000|2022-04-26 22:11:30|98470.2|98354.2|98471.7|98355.7|98475.8|98359.8|98466.3|98350.3|10
1651011100000|2022-04-26 22:11:40|98471.8|98355.8|98467.1|98351.1|98472.5|98356.5|98465.5|98349.5|9
1651011110000|2022-04-26 22:11:50|98469.8|98353.8|98469.1|98353.1|98471.2|98355.2|98467.5|98351.5|23
1651011120000|2022-04-26 22:12:00|98469.2|98353.2|98472.4|98356.4|98474|98358|98467.8|98351.8|21
1651011130000|2022-04-26 22:12:10|98469.8|98353.8|98468.4|98352.4|98469.8|98353.8|98468.2|98352.2|14
1651011140000|2022-04-26 22:12:20|98468.5|98352.5|98467.1|98351.1|98474|98358|98466.8|98350.8|16
1651011150000|2022-04-26 22:12:30|98465.9|98349.9|98471.3|98355.3|98473.5|98357.5|98465.9|98349.9|23
1651011160000|2022-04-26 22:12:40|98470.7|98354.7|98469.9|98353.9|98478.7|98362.7|98469.9|98353.9|22
1651011170000|2022-04-26 22:12:50|98471.3|98355.3|98475.2|98359.2|98476|98360|98470.1|98354.1|32
1651011180000|2022-04-26 22:13:00|98474.4|98358.4|98478.6|98362.6|98481.8|98365.8|98472.6|98356.6|31
1651011190000|2022-04-26 22:13:10|98478.5|98362.5|98475.7|98359.7|98478.5|98362.5|98475.2|98359.2|19
1651011200000|2022-04-26 22:13:20|98475.8|98359.8|98480.3|98364.3|98481.8|98365.8|98475.8|98359.8|23
1651011210000|2022-04-26 22:13:30|98480.7|98364.7|98472.4|98356.4|98480.7|98364.7|98467.1|98351.1|37
1651011220000|2022-04-26 22:13:40|98477.7|98361.7|98482.9|98366.9|98488.7|98372.7|98477.7|98361.7|40
1651011230000|2022-04-26 22:13:50|98482.2|98366.2|98484.5|98368.5|98488.5|98372.5|98480.1|98364.1|35
1651011240000|2022-04-26 22:14:00|98484.6|98368.6|98480.5|98364.5|98485|98369|98480|98364|21
1651011250000|2022-04-26 22:14:10|98480.8|98364.8|98481.2|98365.2|98484.3|98368.3|98479.2|98363.2|28
1651011260000|2022-04-26 22:14:20|98480.8|98364.8|98492.6|98376.6|98492.6|98376.6|98478.4|98362.4|39
1651011270000|2022-04-26 22:14:30|98487.8|98371.8|98485.4|98369.4|98489.2|98373.2|98484.6|98368.6|30
1651011280000|2022-04-26 22:14:40|98485.3|98369.3|98487.3|98371.3|98489.7|98373.7|98484.3|98368.3|16
1651011290000|2022-04-26 22:14:50|98488.4|98372.4|98483.8|98367.8|98488.7|98372.7|98482.9|98366.9|25
1651011300000|2022-04-26 22:15:00|98483|98367|98481.1|98365.1|98485.9|98369.9|98480.6|98364.6|42
1651011310000|2022-04-26 22:15:10|98481.3|98365.3|98485.8|98369.8|98515.3|98399.3|98480.7|98364.7|39
1651011320000|2022-04-26 22:15:20|98490.6|98374.6|98499|98383|98499|98383|98485.6|98369.6|37
1651011330000|2022-04-26 22:15:30|98498.2|98382.2|98495.4|98379.4|98498.2|98382.2|98495.4|98379.4|11
1651011340000|2022-04-26 22:15:40|98495.5|98379.5|98498.3|98382.3|98498.3|98382.3|98489.9|98373.9|21
1651011350000|2022-04-26 22:15:50|98497.7|98381.7|98493.2|98377.2|98497.7|98381.7|98492|98376|25
1651011360000|2022-04-26 22:16:00|98492.4|98376.4|98494.5|98378.5|98494.6|98378.6|98491.4|98375.4|25
1651011370000|2022-04-26 22:16:10|98494|98378|98494.4|98378.4|98499.5|98383.5|98494|98378|10
1651011380000|2022-04-26 22:16:20|98495.1|98379.1|98500.5|98384.5|98500.5|98384.5|98494|98378|16
1651011390000|2022-04-26 22:16:30|98498.8|98382.8|98497.9|98381.9|98498.9|98382.9|98495.3|98379.3|14
1651011400000|2022-04-26 22:16:40|98498.4|98382.4|98493.7|98377.7|98498.4|98382.4|98493.7|98377.7|3
1651011410000|2022-04-26 22:16:50|98493.2|98377.2|98498.7|98382.7|98500.5|98384.5|98490.8|98374.8|22
1651011420000|2022-04-26 22:17:00|98498.5|98382.5|98500.4|98384.4|98501.9|98385.9|98496.6|98380.6|11
1651011430000|2022-04-26 22:17:10|98500.2|98384.2|98499.8|98383.8|98500.2|98384.2|98499.8|98383.8|2
1651011440000|2022-04-26 22:17:20|98499.9|98383.9|98501.2|98385.2|98506.6|98390.6|98499.9|98383.9|8
1651011450000|2022-04-26 22:17:30|98502.2|98386.2|98498.3|98382.3|98502.2|98386.2|98497.7|98381.7|19
1651011460000|2022-04-26 22:17:40|98498.6|98382.6|98506.6|98390.6|98507|98391|98496.2|98380.2|16
1651011470000|2022-04-26 22:17:50|98505.3|98389.3|98505.1|98389.1|98506.6|98390.6|98505|98389|7
1651011480000|2022-04-26 22:18:00|98505.7|98389.7|98503.7|98387.7|98507.9|98391.9|98503.7|98387.7|25
1651011490000|2022-04-26 22:18:10|98501.3|98385.3|98510.9|98394.9|98511.7|98395.7|98501.3|98385.3|24
1651011500000|2022-04-26 22:18:20|98512|98396|98509.1|98393.1|98512|98396|98507.8|98391.8|19
1651011510000|2022-04-26 22:18:30|98509.5|98393.5|98506.5|98390.5|98509.5|98393.5|98506.5|98390.5|8
1651011520000|2022-04-26 22:18:40|98506.6|98390.6|98509|98393|98512.2|98396.2|98506.6|98390.6|20
1651011530000|2022-04-26 22:18:50|98509.5|98393.5|98509.9|98393.9|98512|98396|98504|98388|30
1651011540000|2022-04-26 22:19:00|98507.9|98391.9|98506.9|98390.9|98514.7|98398.7|98506.9|98390.9|37
1651011550000|2022-04-26 22:19:10|98507.7|98391.7|98509.8|98393.8|98516.2|98400.2|98507.7|98391.7|40
1651011560000|2022-04-26 22:19:20|98509.6|98393.6|98515.6|98399.6|98516.4|98400.4|98509.2|98393.2|27
1651011570000|2022-04-26 22:19:30|98513.6|98397.6|98512.5|98396.5|98518.4|98402.4|98511.9|98395.9|31
1651011580000|2022-04-26 22:19:40|98512.4|98396.4|98511.7|98395.7|98513.6|98397.6|98509.8|98393.8|30
1651011590000|2022-04-26 22:19:50|98511.1|98395.1|98513.4|98397.4|98521.7|98405.7|98511.1|98395.1|26
1651011600000|2022-04-26 22:20:00|98514.4|98398.4|98512.7|98396.7|98514.8|98398.8|98512.4|98396.4|38
1651011610000|2022-04-26 22:20:10|98513.2|98397.2|98519.4|98403.4|98519.8|98403.8|98512.6|98396.6|29
1651011620000|2022-04-26 22:20:20|98518.4|98402.4|98523.3|98407.3|98523.3|98407.3|98517.6|98401.6|32
1651011630000|2022-04-26 22:20:30|98522.8|98406.8|98516.8|98400.8|98526.3|98410.3|98516.2|98400.2|50
1651011640000|2022-04-26 22:20:40|98519.6|98403.6|98514.3|98398.3|98519.6|98403.6|98512.1|98396.1|39
1651011650000|2022-04-26 22:20:50|98514.4|98398.4|98516.4|98400.4|98521.7|98405.7|98512.8|98396.8|33
1651011660000|2022-04-26 22:21:00|98515.8|98399.8|98516.3|98400.3|98516.6|98400.6|98513.8|98397.8|37
1651011670000|2022-04-26 22:21:10|98516.1|98400.1|98513.9|98397.9|98516.8|98400.8|98513.2|98397.2|36
1651011680000|2022-04-26 22:21:20|98525.1|98409.1|98518.8|98402.8|98525.3|98409.3|98515.2|98399.2|62
1651011690000|2022-04-26 22:21:30|98519.1|98403.1|98522.6|98406.6|98527.2|98411.2|98512.6|98396.6|33
1651011700000|2022-04-26 22:21:40|98522.4|98406.4|98520.5|98404.5|98523.3|98407.3|98520.5|98404.5|33
1651011710000|2022-04-26 22:21:50|98520.4|98404.4|98518.5|98402.5|98526.6|98410.6|98518.5|98402.5|45
1651011720000|2022-04-26 22:22:00|98518.1|98402.1|98520.6|98404.6|98523.2|98407.2|98516.6|98400.6|33
1651011730000|2022-04-26 22:22:10|98520.1|98404.1|98521.8|98405.8|98530|98414|98518.4|98402.4|46
1651011740000|2022-04-26 22:22:20|98521.2|98405.2|98514.5|98398.5|98526.1|98410.1|98513.9|98397.9|41
1651011750000|2022-04-26 22:22:30|98514.4|98398.4|98524.5|98408.5|98530.1|98414.1|98513.8|98397.8|31
1651011760000|2022-04-26 22:22:40|98522|98406|98520.9|98404.9|98524.5|98408.5|98518.6|98402.6|43
1651011770000|2022-04-26 22:22:50|98520.6|98404.6|98516.6|98400.6|98523.1|98407.1|98515.9|98399.9|38
1651011780000|2022-04-26 22:23:00|98517.8|98401.8|98512.4|98396.4|98517.8|98401.8|98512.2|98396.2|12
1651011790000|2022-04-26 22:23:10|98512.3|98396.3|98519.6|98403.6|98524.6|98408.6|98512.3|98396.3|35
1651011800000|2022-04-26 22:23:20|98519.9|98403.9|98520.9|98404.9|98523.5|98407.5|98517.7|98401.7|39
1651011810000|2022-04-26 22:23:30|98518.5|98402.5|98519|98403|98521|98405|98518.4|98402.4|38
1651011820000|2022-04-26 22:23:40|98517|98401|98520.2|98404.2|98522|98406|98514.5|98398.5|27
1651011830000|2022-04-26 22:23:50|98520|98404|98520.9|98404.9|98523.6|98407.6|98517.5|98401.5|41
1651011840000|2022-04-26 22:24:00|98521|98405|98518.8|98402.8|98525|98409|98516.4|98400.4|41
1651011850000|2022-04-26 22:24:10|98519.5|98403.5|98515.9|98399.9|98519.5|98403.5|98513.5|98397.5|16
1651011860000|2022-04-26 22:24:20|98514.7|98398.7|98517.3|98401.3|98527.7|98411.7|98514.4|98398.4|35
1651011870000|2022-04-26 22:24:30|98516.4|98400.4|98519.9|98403.9|98524.1|98408.1|98515.1|98399.1|44
1651011880000|2022-04-26 22:24:40|98519.6|98403.6|98518.5|98402.5|98523.8|98407.8|98517.7|98401.7|35
1651011890000|2022-04-26 22:24:50|98518.8|98402.8|98518.2|98402.2|98519.9|98403.9|98517.1|98401.1|20
1651011900000|2022-04-26 22:25:00|98518|98402|98517.9|98401.9|98523.6|98407.6|98515.8|98399.8|43
1651011910000|2022-04-26 22:25:10|98517.4|98401.4|98519.7|98403.7|98522.8|98406.8|98516.2|98400.2|46
1651011920000|2022-04-26 22:25:20|98519.5|98403.5|98519.5|98403.5|98520.2|98404.2|98516.8|98400.8|35
1651011930000|2022-04-26 22:25:30|98519.1|98403.1|98516.2|98400.2|98519.1|98403.1|98516|98400|25
1651011940000|2022-04-26 22:25:40|98515.9|98399.9|98518.2|98402.2|98518.3|98402.3|98515.2|98399.2|26
1651011950000|2022-04-26 22:25:50|98517.6|98401.6|98516.1|98400.1|98517.9|98401.9|98513.7|98397.7|31
1651011960000|2022-04-26 22:26:00|98515.5|98399.5|98519.8|98403.8|98519.8|98403.8|98514.5|98398.5|23
1651011970000|2022-04-26 22:26:10|98519.7|98403.7|98519.6|98403.6|98522.8|98406.8|98516.9|98400.9|12
1651011980000|2022-04-26 22:26:20|98517.3|98401.3|98516.4|98400.4|98518.7|98402.7|98515.6|98399.6|13
1651011990000|2022-04-26 22:26:30|98516.5|98400.5|98512.4|98396.4|98517.4|98401.4|98512.4|98396.4|32
1651012000000|2022-04-26 22:26:40|98513|98397|98509.7|98393.7|98513.7|98397.7|98509.7|98393.7|31
1651012010000|2022-04-26 22:26:50|98509.8|98393.8|98513.2|98397.2|98513.3|98397.3|98509.3|98393.3|22
1651012020000|2022-04-26 22:27:00|98512.9|98396.9|98514.4|98398.4|98514.7|98398.7|98512.7|98396.7|19
1651012030000|2022-04-26 22:27:10|98513.3|98397.3|98515.6|98399.6|98516.7|98400.7|98513.3|98397.3|18
1651012040000|2022-04-26 22:27:20|98514.7|98398.7|98513.7|98397.7|98514.9|98398.9|98512.9|98396.9|21
1651012050000|2022-04-26 22:27:30|98514.3|98398.3|98511.2|98395.2|98514.3|98398.3|98511.2|98395.2|25
1651012060000|2022-04-26 22:27:40|98511.3|98395.3|98511.7|98395.7|98512.5|98396.5|98509.3|98393.3|20
1651012070000|2022-04-26 22:27:50|98511.6|98395.6|98508.3|98392.3|98514.1|98398.1|98506.6|98390.6|34
1651012080000|2022-04-26 22:28:00|98508.9|98392.9|98501.2|98385.2|98508.9|98392.9|98497.3|98381.3|42
1651012090000|2022-04-26 22:28:10|98502.2|98386.2|98498.4|98382.4|98502.2|98386.2|98494.4|98378.4|14
1651012100000|2022-04-26 22:28:20|98497.6|98381.6|98499.5|98383.5|98499.6|98383.6|98496.5|98380.5|27
1651012110000|2022-04-26 22:28:30|98499.3|98383.3|98486|98370|98499.9|98383.9|98486|98370|31
1651012120000|2022-04-26 22:28:40|98488.9|98372.9|98489.4|98373.4|98492.1|98376.1|98485.9|98369.9|25
1651012130000|2022-04-26 22:28:50|98489.5|98373.5|98487.3|98371.3|98493.4|98377.4|98485.9|98369.9|36
1651012140000|2022-04-26 22:29:00|98486.5|98370.5|98490.7|98374.7|98490.7|98374.7|98485.7|98369.7|22
1651012150000|2022-04-26 22:29:10|98486.9|98370.9|98487.4|98371.4|98488.2|98372.2|98485.1|98369.1|25
1651012160000|2022-04-26 22:29:20|98487.3|98371.3|98486.8|98370.8|98492.4|98376.4|98486.4|98370.4|30
1651012170000|2022-04-26 22:29:30|98486.1|98370.1|98468.5|98352.5|98486.1|98370.1|98462.4|98346.4|44
1651012180000|2022-04-26 22:29:40|98468.2|98352.2|98473.1|98357.1|98475.8|98359.8|98468.2|98352.2|44
1651012190000|2022-04-26 22:29:50|98477.4|98361.4|98472.3|98356.3|98477.4|98361.4|98469.3|98353.3|37
1651012200000|2022-04-26 22:30:00|98473.6|98357.6|98472.8|98356.8|98473.9|98357.9|98471.8|98355.8|23
1651012210000|2022-04-26 22:30:10|98472.7|98356.7|98473.3|98357.3|98477.8|98361.8|98471.7|98355.7|40
1651012220000|2022-04-26 22:30:20|98473.5|98357.5|98474.1|98358.1|98476.8|98360.8|98473.1|98357.1|22
1651012230000|2022-04-26 22:30:30|98474.5|98358.5|98469.2|98353.2|98474.5|98358.5|98468.1|98352.1|20
1651012240000|2022-04-26 22:30:40|98469.7|98353.7|98466.5|98350.5|98475.9|98359.9|98466.1|98350.1|31
1651012250000|2022-04-26 22:30:50|98467.3|98351.3|98461.3|98345.3|98468.2|98352.2|98461.3|98345.3|41
1651012260000|2022-04-26 22:31:00|98465.6|98349.6|98457.8|98341.8|98468.4|98352.4|98455|98339|43
1651012270000|2022-04-26 22:31:10|98457|98341|98455.5|98339.5|98464.9|98348.9|98452.3|98336.3|49
1651012280000|2022-04-26 22:31:20|98455.6|98339.6|98454.9|98338.9|98457.3|98341.3|98452.2|98336.2|46
1651012290000|2022-04-26 22:31:30|98455.9|98339.9|98452.4|98336.4|98456|98340|98450.8|98334.8|41
1651012300000|2022-04-26 22:31:40|98452.3|98336.3|98454.3|98338.3|98462|98346|98451.1|98335.1|38
1651012310000|2022-04-26 22:31:50|98455.8|98339.8|98457.5|98341.5|98457.6|98341.6|98449.6|98333.6|38
1651012320000|2022-04-26 22:32:00|98454.2|98338.2|98458.6|98342.6|98462.8|98346.8|98454.2|98338.2|30
1651012330000|2022-04-26 22:32:10|98459.9|98343.9|98460.1|98344.1|98464.3|98348.3|98457|98341|59
1651012340000|2022-04-26 22:32:20|98460.5|98344.5|98460.4|98344.4|98461.8|98345.8|98458.2|98342.2|30
1651012350000|2022-04-26 22:32:30|98459.8|98343.8|98457.4|98341.4|98459.8|98343.8|98456.6|98340.6|18
1651012360000|2022-04-26 22:32:40|98457.7|98341.7|98459.9|98343.9|98462.4|98346.4|98456.5|98340.5|22
1651012370000|2022-04-26 22:32:50|98459.3|98343.3|98458.5|98342.5|98460.1|98344.1|98458.2|98342.2|10
1651012380000|2022-04-26 22:33:00|98459.5|98343.5|98457.7|98341.7|98462.8|98346.8|98457.7|98341.7|18
1651012390000|2022-04-26 22:33:10|98456.8|98340.8|98460.1|98344.1|98461.9|98345.9|98456.8|98340.8|15
1651012400000|2022-04-26 22:33:20|98461.7|98345.7|98459|98343|98461.7|98345.7|98457.8|98341.8|22
1651012410000|2022-04-26 22:33:30|98459.3|98343.3|98458.5|98342.5|98466.1|98350.1|98455.6|98339.6|19
1651012420000|2022-04-26 22:33:40|98452.4|98336.4|98458.4|98342.4|98461.1|98345.1|98451.2|98335.2|25
1651012430000|2022-04-26 22:33:50|98458.8|98342.8|98461.3|98345.3|98461.7|98345.7|98453|98337|32
1651012440000|2022-04-26 22:34:00|98458.6|98342.6|98453.8|98337.8|98460.8|98344.8|98453|98337|30
1651012450000|2022-04-26 22:34:10|98454.4|98338.4|98450.8|98334.8|98454.5|98338.5|98450.8|98334.8|21
1651012460000|2022-04-26 22:34:20|98450.2|98334.2|98448.2|98332.2|98450.2|98334.2|98447.9|98331.9|8
1651012470000|2022-04-26 22:34:30|98450.6|98334.6|98394.6|98278.6|98455.9|98339.9|98392.8|98276.8|38
1651012480000|2022-04-26 22:34:40|98399.4|98283.4|98403|98287|98405|98289|98396.4|98280.4|33
1651012490000|2022-04-26 22:34:50|98403.6|98287.6|98401.7|98285.7|98403.6|98287.6|98400.5|98284.5|22
1651012500000|2022-04-26 22:35:00|98401.5|98285.5|98403.8|98287.8|98413.2|98297.2|98398.5|98282.5|16
1651012510000|2022-04-26 22:35:10|98403.3|98287.3|98401.3|98285.3|98403.3|98287.3|98401.3|98285.3|4
1651012520000|2022-04-26 22:35:20|98403|98287|98420.4|98304.4|98431.3|98315.3|98400.7|98284.7|31
1651012530000|2022-04-26 22:35:30|98420.6|98304.6|98420.4|98304.4|98425.3|98309.3|98417.1|98301.1|40
1651012540000|2022-04-26 22:35:40|98420.8|98304.8|98424.3|98308.3|98425.1|98309.1|98418.5|98302.5|17
1651012550000|2022-04-26 22:35:50|98424|98308|98407.2|98291.2|98424.2|98308.2|98407.2|98291.2|38
1651012560000|2022-04-26 22:36:00|98408.5|98292.5|98406.6|98290.6|98408.5|98292.5|98406.6|98290.6|20
1651012570000|2022-04-26 22:36:10|98407.1|98291.1|98410|98294|98412.9|98296.9|98406.8|98290.8|10
1651012580000|2022-04-26 22:36:20|98409.8|98293.8|98416.3|98300.3|98423.9|98307.9|98409.2|98293.2|10
1651012590000|2022-04-26 22:36:30|98415.9|98299.9|98424.1|98308.1|98431.7|98315.7|98415.9|98299.9|36
1651012600000|2022-04-26 22:36:40|98423.1|98307.1|98418.2|98302.2|98423.1|98307.1|98417.9|98301.9|17
1651012610000|2022-04-26 22:36:50|98420.2|98304.2|98415.9|98299.9|98422.9|98306.9|98415.3|98299.3|23
1651012620000|2022-04-26 22:37:00|98415.5|98299.5|98415|98299|98420.3|98304.3|98414.9|98298.9|13
1651012630000|2022-04-26 22:37:10|98411.4|98295.4|98410.5|98294.5|98414.1|98298.1|98410.5|98294.5|11
1651012640000|2022-04-26 22:37:20|98410.9|98294.9|98416.4|98300.4|98424.4|98308.4|98410.9|98294.9|22
1651012650000|2022-04-26 22:37:30|98414.8|98298.8|98419.1|98303.1|98420.1|98304.1|98412.4|98296.4|25
1651012660000|2022-04-26 22:37:40|98418.8|98302.8|98415.9|98299.9|98423.6|98307.6|98414.3|98298.3|27
1651012670000|2022-04-26 22:37:50|98415.3|98299.3|98417.7|98301.7|98422|98306|98415.3|98299.3|10
1651012680000|2022-04-26 22:38:00|98417|98301|98417.2|98301.2|98423.5|98307.5|98413.4|98297.4|24
1651012690000|2022-04-26 22:38:10|98415.6|98299.6|98411.9|98295.9|98417.1|98301.1|98404.6|98288.6|28
1651012700000|2022-04-26 22:38:20|98411.1|98295.1|98409.1|98293.1|98411.5|98295.5|98405.8|98289.8|22
1651012710000|2022-04-26 22:38:30|98410.4|98294.4|98416.2|98300.2|98420.4|98304.4|98409.1|98293.1|17
1651012720000|2022-04-26 22:38:40|98414.8|98298.8|98409.5|98293.5|98418.7|98302.7|98405.7|98289.7|37
1651012730000|2022-04-26 22:38:50|98409.8|98293.8|98406.8|98290.8|98410.2|98294.2|98405.7|98289.7|27
1651012740000|2022-04-26 22:39:00|98407.3|98291.3|98405.2|98289.2|98410.5|98294.5|98404.4|98288.4|16
1651012750000|2022-04-26 22:39:10|98405.3|98289.3|98412.5|98296.5|98412.9|98296.9|98403.8|98287.8|21
1651012760000|2022-04-26 22:39:20|98412.2|98296.2|98407.2|98291.2|98412.2|98296.2|98405.2|98289.2|17
1651012770000|2022-04-26 22:39:30|98407.3|98291.3|98403|98287|98407.8|98291.8|98401.8|98285.8|24
1651012780000|2022-04-26 22:39:40|98402.2|98286.2|98414.4|98298.4|98414.4|98298.4|98400.8|98284.8|29
1651012790000|2022-04-26 22:39:50|98411.6|98295.6|98399.7|98283.7|98411.6|98295.6|98399.3|98283.3|30
1651012800000|2022-04-26 22:40:00|98399.9|98283.9|98405|98289|98410.6|98294.6|98399.9|98283.9|28
1651012810000|2022-04-26 22:40:10|98404.9|98288.9|98401.4|98285.4|98406.6|98290.6|98401.4|98285.4|15
1651012820000|2022-04-26 22:40:20|98414.5|98298.5|98402.3|98286.3|98414.5|98298.5|98397.1|98281.1|20
1651012830000|2022-04-26 22:40:30|98403.7|98287.7|98408.8|98292.8|98408.8|98292.8|98394.1|98278.1|32
1651012840000|2022-04-26 22:40:40|98410.6|98294.6|98405.4|98289.4|98412.2|98296.2|98400.5|98284.5|21
1651012850000|2022-04-26 22:40:50|98406.1|98290.1|98401.7|98285.7|98408|98292|98399.9|98283.9|21
1651012860000|2022-04-26 22:41:00|98401.6|98285.6|98399.9|98283.9|98402.3|98286.3|98399.9|98283.9|13
1651012870000|2022-04-26 22:41:10|98399.6|98283.6|98407.3|98291.3|98411|98295|98399.4|98283.4|23
1651012880000|2022-04-26 22:41:20|98406.5|98290.5|98413.3|98297.3|98413.3|98297.3|98403.2|98287.2|14
1651012890000|2022-04-26 22:41:30|98413.5|98297.5|98404.5|98288.5|98413.5|98297.5|98399|98283|23
1651012900000|2022-04-26 22:41:40|98404.3|98288.3|98413.1|98297.1|98413.1|98297.1|98401.2|98285.2|14
1651012910000|2022-04-26 22:41:50|98410|98294|98408.6|98292.6|98410.7|98294.7|98408.6|98292.6|3
1651012920000|2022-04-26 22:42:00|98408|98292|98407.6|98291.6|98408|98292|98400.7|98284.7|19
1651012930000|2022-04-26 22:42:10|98405.1|98289.1|98403.5|98287.5|98405.7|98289.7|98403.5|98287.5|10
1651012940000|2022-04-26 22:42:20|98395.1|98279.1|98401.3|98285.3|98402|98286|98395.1|98279.1|11
1651012950000|2022-04-26 22:42:30|98400.5|98284.5|98402.2|98286.2|98409.5|98293.5|98399.6|98283.6|8
1651012960000|2022-04-26 22:42:40|98404.1|98288.1|98404|98288|98413.6|98297.6|98401.8|98285.8|23
1651012970000|2022-04-26 22:42:50|98402.5|98286.5|98409.4|98293.4|98415|98299|98401.4|98285.4|15
1651012980000|2022-04-26 22:43:00|98409.9|98293.9|98407|98291|98409.9|98293.9|98406.4|98290.4|23
1651012990000|2022-04-26 22:43:10|98406.9|98290.9|98402.5|98286.5|98411|98295|98399.7|98283.7|41
1651013000000|2022-04-26 22:43:20|98400.1|98284.1|98397.9|98281.9|98400.1|98284.1|98397|98281|19
1651013010000|2022-04-26 22:43:30|98398.6|98282.6|98403.6|98287.6|98408.4|98292.4|98398|98282|37
1651013020000|2022-04-26 22:43:40|98407.4|98291.4|98402.9|98286.9|98411.6|98295.6|98402|98286|30
1651013030000|2022-04-26 22:43:50|98401.7|98285.7|98402|98286|98406.9|98290.9|98400.7|98284.7|20
1651013040000|2022-04-26 22:44:00|98401.9|98285.9|98401|98285|98409.3|98293.3|98400.6|98284.6|26
1651013050000|2022-04-26 22:44:10|98404.7|98288.7|98407.1|98291.1|98411.5|98295.5|98402|98286|28
1651013060000|2022-04-26 22:44:20|98406.8|98290.8|98404|98288|98407.1|98291.1|98400.3|98284.3|20
1651013070000|2022-04-26 22:44:30|98403.8|98287.8|98408.1|98292.1|98415.5|98299.5|98402.5|98286.5|11
1651013080000|2022-04-26 22:44:40|98409.2|98293.2|98407.9|98291.9|98410.9|98294.9|98407.9|98291.9|5
1651013090000|2022-04-26 22:44:50|98408.8|98292.8|98409.3|98293.3|98413|98303.1|98407.7|98291.7|7
1651013100000|2022-04-26 22:45:00|98408.6|98292.6|98401.8|98285.8|98414.1|98298.1|98401.8|98285.8|18
1651013110000|2022-04-26 22:45:10|98402.9|98286.9|98406.7|98290.7|98415.7|98299.7|98401.8|98285.8|16
1651013120000|2022-04-26 22:45:20|98407.3|98291.3|98410.4|98294.4|98411.6|98295.6|98406|98290|8
1651013130000|2022-04-26 22:45:30|98411.2|98295.2|98411|98295|98415.5|98299.5|98408.8|98292.8|9
1651013140000|2022-04-26 22:45:40|98410.3|98294.3|98411.5|98295.5|98414.2|98298.2|98404.5|98288.5|12
1651013150000|2022-04-26 22:45:50|98411.8|98295.8|98404.7|98288.7|98411.8|98295.8|98403.5|98287.5|48
1651013160000|2022-04-26 22:46:00|98404.5|98288.5|98409|98293|98409.3|98293.3|98403.1|98287.1|34
1651013170000|2022-04-26 22:46:10|98406|98290|98409.8|98293.8|98412|98296|98404|98288|20
1651013180000|2022-04-26 22:46:20|98409.4|98293.4|98404.2|98288.2|98413.7|98297.7|98404.2|98288.2|35
1651013190000|2022-04-26 22:46:30|98404.5|98288.5|98404.7|98288.7|98410.6|98294.6|98404|98288|20
1651013200000|2022-04-26 22:46:40|98405|98289|98413|98297|98413.4|98297.4|98405|98289|4
1651013210000|2022-04-26 22:46:50|98408.2|98292.2|98406.1|98290.1|98409.5|98293.5|98404.5|98288.5|13
1651013220000|2022-04-26 22:47:00|98407.9|98291.9|98406.5|98290.5|98411.6|98295.6|98406.5|98290.5|11
1651013230000|2022-04-26 22:47:10|98406.7|98290.7|98405.1|98289.1|98407.9|98291.9|98402|98286|15
1651013240000|2022-04-26 22:47:20|98404.9|98288.9|98407.2|98291.2|98418.8|98302.8|98404.9|98288.9|5
1651013250000|2022-04-26 22:47:30|98408|98292|98405.3|98289.3|98409.8|98293.8|98405.3|98289.3|11
1651013260000|2022-04-26 22:47:40|98406.2|98290.2|98406.3|98290.3|98413.6|98297.6|98403.3|98287.3|24
1651013270000|2022-04-26 22:47:50|98405.3|98289.3|98400.4|98284.4|98405.8|98289.8|98398.3|98282.3|24
1651013280000|2022-04-26 22:48:00|98400.1|98284.1|98397.4|98281.4|98402.6|98286.6|98397.4|98281.4|15
1651013290000|2022-04-26 22:48:10|98397.6|98281.6|98402.7|98286.7|98410.3|98294.3|98397|98281|20
1651013300000|2022-04-26 22:48:20|98402.8|98286.8|98403.2|98287.2|98403.9|98287.9|98400.1|98284.1|26
1651013310000|2022-04-26 22:48:30|98403|98287|98405|98289|98406.7|98290.7|98401.5|98285.5|19
1651013320000|2022-04-26 22:48:40|98404.8|98288.8|98397.2|98281.2|98404.8|98288.8|98391|98275|13
1651013330000|2022-04-26 22:48:50|98396.5|98280.5|98398.4|98282.4|98401|98285|98396.1|98280.1|34
1651013340000|2022-04-26 22:49:00|98397.8|98281.8|98399.5|98283.5|98404.8|98288.8|98396.5|98280.5|25
1651013350000|2022-04-26 22:49:10|98399.8|98283.8|98397.7|98281.7|98401.5|98285.5|98397.7|98281.7|22
1651013360000|2022-04-26 22:49:20|98397.3|98281.3|98402.4|98286.4|98405.3|98289.3|98397.3|98281.3|21
1651013370000|2022-04-26 22:49:30|98401.4|98285.4|98406.9|98290.9|98409.4|98293.4|98400.3|98284.3|31
1651013380000|2022-04-26 22:49:40|98407.4|98291.4|98406.1|98290.1|98410.8|98294.8|98402.7|98286.7|20
1651013390000|2022-04-26 22:49:50|98406.5|98290.5|98406.1|98290.1|98406.8|98290.8|98404.5|98288.5|13
1651013400000|2022-04-26 22:50:00|98406.2|98290.2|98408.9|98292.9|98414.7|98298.7|98403|98287|29
1651013410000|2022-04-26 22:50:10|98409|98293|98407.4|98291.4|98411.3|98295.3|98405.5|98289.5|23
1651013420000|2022-04-26 22:50:20|98407.9|98291.9|98408|98292|98412.6|98296.6|98404.8|98288.8|32
1651013430000|2022-04-26 22:50:30|98408.6|98292.6|98408.5|98292.5|98411.2|98295.2|98396.4|98280.4|38
1651013440000|2022-04-26 22:50:40|98408.2|98292.2|98403.5|98287.5|98408.6|98292.6|98402.7|98286.7|15
1651013450000|2022-04-26 22:50:50|98403.1|98287.1|98408|98292|98409.4|98293.4|98398.1|98282.1|27
1651013460000|2022-04-26 22:51:00|98407.9|98291.9|98408.4|98292.4|98411.7|98295.7|98402.5|98286.5|42
1651013470000|2022-04-26 22:51:10|98408.8|98292.8|98403.5|98287.5|98408.8|98292.8|98402.4|98286.4|22
1651013480000|2022-04-26 22:51:20|98404.1|98288.1|98411.4|98295.4|98412.3|98296.3|98404.1|98288.1|53
1651013490000|2022-04-26 22:51:30|98411.2|98295.2|98408.4|98292.4|98415.5|98299.5|98407.3|98291.3|49
1651013500000|2022-04-26 22:51:40|98408.9|98292.9|98405.3|98289.3|98412.2|98296.2|98403.9|98287.9|35
1651013510000|2022-04-26 22:51:50|98405.6|98289.6|98407.5|98291.5|98408|98292|98404.7|98288.7|24
1651013520000|2022-04-26 22:52:00|98406.7|98290.7|98407|98291|98410.9|98294.9|98402.9|98286.9|44
1651013530000|2022-04-26 22:52:10|98407.4|98291.4|98407|98291|98408.3|98292.3|98399.9|98283.9|58
1651013540000|2022-04-26 22:52:20|98405.1|98289.1|98408.7|98292.7|98411.4|98295.4|98404.6|98288.6|23
1651013550000|2022-04-26 22:52:30|98408|98292|98409.6|98293.6|98414.3|98298.3|98404.7|98288.7|25
1651013560000|2022-04-26 22:52:40|98408.5|98292.5|98407.7|98291.7|98412.6|98296.6|98406.4|98290.4|21
1651013570000|2022-04-26 22:52:50|98406.8|98290.8|98413.9|98297.9|98416.4|98300.4|98406.8|98290.8|11
1651013580000|2022-04-26 22:53:00|98412.9|98296.9|98410.4|98294.4|98413.9|98297.9|98403.9|98287.9|48
1651013590000|2022-04-26 22:53:10|98408.7|98292.7|98477.3|98361.3|98490.2|98374.2|98406|98290|62
1651013600000|2022-04-26 22:53:20|98477.5|98361.5|98471.5|98355.5|98479|98363|98467.3|98351.3|43
1651013610000|2022-04-26 22:53:30|98471.3|98355.3|98469.2|98353.2|98471.7|98355.7|98466|98350|25
1651013620000|2022-04-26 22:53:40|98471.4|98355.4|98463.1|98347.1|98474.2|98358.2|98460.7|98344.7|30
1651013630000|2022-04-26 22:53:50|98464|98348|98465.3|98349.3|98468.2|98352.2|98459.3|98343.3|26
1651013640000|2022-04-26 22:54:00|98463.9|98347.9|98461.3|98345.3|98468.6|98352.6|98456.7|98340.7|30
1651013650000|2022-04-26 22:54:10|98458.9|98342.9|98459.9|98343.9|98470.2|98354.2|98458.9|98342.9|30
1651013660000|2022-04-26 22:54:20|98458.5|98342.5|98456.2|98340.2|98459.1|98343.1|98455.8|98339.8|20
1651013670000|2022-04-26 22:54:30|98455.6|98339.6|98456.9|98340.9|98462.1|98346.1|98454.4|98338.4|28
1651013680000|2022-04-26 22:54:40|98455.7|98339.7|98460.7|98344.7|98467|98351|98453.3|98337.3|25
1651013690000|2022-04-26 22:54:50|98459.1|98343.1|98450.8|98334.8|98460.5|98344.5|98450.8|98334.8|29
1651013700000|2022-04-26 22:55:00|98450.9|98334.9|98453.9|98337.9|98460.2|98344.2|98450.6|98334.6|31
1651013710000|2022-04-26 22:55:10|98452.4|98336.4|98456.6|98340.6|98461.4|98345.4|98450.3|98334.3|33
1651013720000|2022-04-26 22:55:20|98456.7|98340.7|98451.6|98335.6|98458.4|98342.4|98450.2|98334.2|29
1651013730000|2022-04-26 22:55:30|98451|98335|98460|98344|98460|98344|98447.8|98331.8|26
1651013740000|2022-04-26 22:55:40|98457.8|98341.8|98453.4|98337.4|98457.8|98341.8|98450.6|98334.6|31
1651013750000|2022-04-26 22:55:50|98452.5|98336.5|98453.8|98337.8|98460.1|98344.1|98452.3|98336.3|38
1651013760000|2022-04-26 22:56:00|98454.1|98338.1|98456.2|98340.2|98462.7|98346.7|98453.9|98337.9|29
1651013770000|2022-04-26 22:56:10|98457.7|98341.7|98456.6|98340.6|98459|98343|98455.3|98339.3|17
1651013780000|2022-04-26 22:56:20|98456.9|98340.9|98459.3|98343.3|98459.3|98343.3|98451.9|98335.9|25
1651013790000|2022-04-26 22:56:30|98458.9|98342.9|98454.8|98338.8|98459.6|98343.6|98453.2|98337.2|29
1651013800000|2022-04-26 22:56:40|98450.6|98334.6|98457.1|98341.1|98458.5|98342.5|98450.5|98334.5|18
1651013810000|2022-04-26 22:56:50|98456.2|98340.2|98456.2|98340.2|98459.8|98343.8|98453.8|98337.8|27
1651013820000|2022-04-26 22:57:00|98454.8|98338.8|98443.9|98327.9|98455.8|98339.8|98443|98327|65
1651013830000|2022-04-26 22:57:10|98442.3|98326.3|98448.6|98332.6|98453.6|98337.6|98439.3|98323.3|41
1651013840000|2022-04-26 22:57:20|98448.7|98332.7|98453|98337|98453|98337|98445.5|98329.5|25
1651013850000|2022-04-26 22:57:30|98452.2|98336.2|98449.6|98333.6|98452.8|98336.8|98448.7|98332.7|25
1651013860000|2022-04-26 22:57:40|98448.4|98332.4|98452.7|98336.7|98452.7|98336.7|98447.5|98331.5|13
1651013870000|2022-04-26 22:57:50|98451.9|98335.9|98445|98329|98455.3|98339.3|98444.9|98328.9|10
1651013880000|2022-04-26 22:58:00|98444.5|98328.5|98442.8|98326.8|98444.9|98328.9|98442.8|98326.8|24
1651013890000|2022-04-26 22:58:10|98442.6|98326.6|98449.3|98333.3|98449.3|98333.3|98440.4|98324.4|19
1651013900000|2022-04-26 22:58:20|98446.6|98330.6|98438.6|98322.6|98447.5|98331.5|98438.6|98322.6|17
1651013910000|2022-04-26 22:58:30|98439.3|98323.3|98446|98330|98450.3|98334.3|98436.3|98320.3|26
1651013920000|2022-04-26 22:58:40|98445|98329|98439|98323|98445|98329|98438.2|98322.2|9
1651013930000|2022-04-26 22:58:50|98440.5|98324.5|98436|98320|98440.5|98324.5|98436|98320|16
1651013940000|2022-04-26 22:59:00|98435.3|98319.3|98442.4|98326.4|98442.7|98326.7|98434.9|98318.9|24
1651013950000|2022-04-26 22:59:10|98441.3|98325.3|98441.8|98325.8|98444.7|98328.7|98439.9|98323.9|22
1651013960000|2022-04-26 22:59:20|98442.9|98326.9|98451.6|98335.6|98451.6|98335.6|98442.9|98326.9|36
1651013970000|2022-04-26 22:59:30|98450.4|98334.4|98448.4|98332.4|98454.3|98338.3|98445.7|98329.7|19
1651013980000|2022-04-26 22:59:40|98449.2|98333.2|98442.9|98326.9|98454.2|98338.2|98440.2|98324.2|20
1651013990000|2022-04-26 22:59:50|98442.7|98326.7|98445.9|98329.9|98448.6|98332.6|98442.7|98326.7|14
1651014000000|2022-04-26 23:00:00|98450.3|98334.3|98442.3|98326.3|98451.2|98335.2|98439.4|98323.4|48
1651014010000|2022-04-26 23:00:10|98441.7|98325.7|98445.3|98329.3|98446.8|98330.8|98440.8|98324.8|30
1651014020000|2022-04-26 23:00:20|98445.9|98329.9|98441.7|98325.7|98446|98330|98440.7|98324.7|14
1651014030000|2022-04-26 23:00:30|98443|98327|98448.8|98333.5|98448.8|98333.5|98442.3|98326.3|21
1651014040000|2022-04-26 23:00:40|98446.1|98330.1|98437.1|98321.1|98455.2|98339.2|98436.8|98320.8|18
1651014050000|2022-04-26 23:00:50|98449.4|98334.1|98440.8|98324.8|98451.9|98335.9|98440.8|98324.8|20
1651014060000|2022-04-26 23:01:00|98444.8|98328.8|98440.5|98324.5|98452.3|98338.4|98440.5|98324.5|25
1651014070000|2022-04-26 23:01:10|98440.3|98324.3|98448.2|98332.2|98448.6|98332.6|98440.3|98324.3|37
1651014080000|2022-04-26 23:01:20|98447|98331|98447.4|98331.4|98449.9|98333.9|98444.7|98328.7|20
1651014090000|2022-04-26 23:01:30|98448|98332|98446.9|98330.9|98452.8|98336.8|98445.5|98329.5|19
1651014100000|2022-04-26 23:01:40|98449.4|98333.4|98445.1|98329.1|98454.1|98338.1|98442.7|98326.7|27
1651014110000|2022-04-26 23:01:50|98446.7|98330.7|98452.6|98336.6|98452.6|98336.6|98446.4|98330.4|12
1651014120000|2022-04-26 23:02:00|98450.6|98334.6|98436.6|98320.6|98452.7|98336.7|98436.6|98320.6|30
1651014130000|2022-04-26 23:02:10|98436.5|98320.5|98442.5|98326.5|98449.7|98333.7|98434.9|98318.9|27
1651014140000|2022-04-26 23:02:20|98444.7|98328.7|98448.6|98332.6|98449.1|98333.1|98440.6|98324.6|25
1651014150000|2022-04-26 23:02:30|98446.4|98330.4|98456.1|98340.1|98458|98342|98443.4|98327.4|30
1651014160000|2022-04-26 23:02:40|98454.2|98338.2|98442.6|98326.6|98455|98339|98442.3|98326.3|23
1651014170000|2022-04-26 23:02:50|98443.4|98327.4|98446.8|98330.8|98450.9|98334.9|98443.2|98327.2|32
1651014180000|2022-04-26 23:03:00|98447|98331|98444.6|98328.6|98447.3|98331.3|98442.7|98326.7|19
1651014190000|2022-04-26 23:03:10|98446|98330|98448.2|98332.2|98450.9|98334.9|98442.2|98326.2|26
1651014200000|2022-04-26 23:03:20|98448.7|98332.7|98448.5|98332.5|98451|98335|98444.1|98328.1|15
1651014210000|2022-04-26 23:03:30|98447.6|98331.6|98451.1|98335.1|98451.1|98335.1|98441.3|98325.3|13
1651014220000|2022-04-26 23:03:40|98449.5|98333.5|98441|98325|98449.5|98333.5|98439.4|98323.4|23
1651014230000|2022-04-26 23:03:50|98442|98326|98452.1|98336.1|98455.5|98339.5|98441.1|98325.1|15
1651014240000|2022-04-26 23:04:00|98453|98337|98443.7|98327.7|98453|98337|98443.4|98327.4|8
1651014250000|2022-04-26 23:04:10|98443.3|98327.3|98452.5|98336.5|98452.6|98336.6|98441.3|98325.3|19
1651014260000|2022-04-26 23:04:20|98452.7|98336.7|98449.8|98333.8|98455.7|98339.7|98449.7|98333.7|11
1651014270000|2022-04-26 23:04:30|98450.6|98334.6|98449.2|98333.2|98450.6|98334.6|98448.2|98332.2|10
1651014280000|2022-04-26 23:04:40|98443.8|98327.8|98441.4|98325.4|98456.6|98340.6|98441.4|98325.4|22
1651014290000|2022-04-26 23:04:50|98442|98326|98444.1|98328.1|98445.8|98329.8|98442|98326|31
1651014300000|2022-04-26 23:05:00|98444.3|98328.3|98458|98342|98462.3|98346.3|98444.1|98328.1|32
1651014310000|2022-04-26 23:05:10|98463.6|98347.6|98455.4|98339.4|98465.6|98349.6|98455.2|98339.2|28
1651014320000|2022-04-26 23:05:20|98455.5|98339.5|98447.3|98331.3|98460.9|98344.9|98444.7|98328.7|48
1651014330000|2022-04-26 23:05:30|98445.2|98329.2|98452.7|98336.7|98459.5|98343.5|98445.2|98329.2|45
1651014340000|2022-04-26 23:05:40|98451.8|98335.8|98445.4|98329.4|98453.5|98337.5|98445.4|98329.4|36
1651014350000|2022-04-26 23:05:50|98443.7|98327.7|98444.3|98328.3|98444.8|98328.8|98443.4|98327.4|15
1651014360000|2022-04-26 23:06:00|98445.6|98329.6|98443.3|98327.3|98448.1|98332.1|98443.3|98327.3|23
1651014370000|2022-04-26 23:06:10|98444.5|98328.5|98448.1|98332.1|98453.1|98337.1|98443.3|98327.3|24
1651014380000|2022-04-26 23:06:20|98450.1|98334.1|98440.6|98324.6|98450.1|98334.1|98439.5|98323.5|15
1651014390000|2022-04-26 23:06:30|98439.2|98323.2|98444.7|98328.7|98446.2|98338|98438|98322|8
1651014400000|2022-04-26 23:06:40|98444.2|98328.2|98445.9|98329.9|98455.5|98339.5|98439.1|98323.1|45
1651014410000|2022-04-26 23:06:50|98446.7|98330.7|98445.6|98329.6|98446.8|98330.8|98443.6|98327.6|21
1651014420000|2022-04-26 23:07:00|98445.3|98329.3|98448.9|98332.9|98451.9|98335.9|98439.4|98323.4|24
1651014430000|2022-04-26 23:07:10|98447.5|98331.5|98445.7|98329.7|98449.7|98337.2|98443.4|98327.4|27
1651014440000|2022-04-26 23:07:20|98445.6|98329.6|98449.6|98333.6|98456.4|98344.8|98442|98326|27
1651014450000|2022-04-26 23:07:30|98455.5|98339.5|98442.5|98326.5|98458.9|98342.9|98441.9|98325.9|20
1651014460000|2022-04-26 23:07:40|98442.3|98326.3|98455.5|98339.5|98461.7|98345.7|98440.1|98324.1|20
1651014470000|2022-04-26 23:07:50|98456.9|98340.9|98461|98345|98461|98345|98454.1|98338.1|31
1651014480000|2022-04-26 23:08:00|98461.1|98345.1|98464.8|98348.8|98468.1|98352.1|98451.1|98335.1|44
1651014490000|2022-04-26 23:08:10|98465|98349|98458.2|98342.2|98465.2|98349.2|98455.9|98339.9|42
1651014500000|2022-04-26 23:08:20|98457.4|98341.4|98460.4|98344.4|98463.2|98347.4|98456.1|98340.1|24
1651014510000|2022-04-26 23:08:30|98459.2|98343.2|98459.4|98343.4|98462.5|98346.5|98458.6|98342.6|35
1651014520000|2022-04-26 23:08:40|98459.7|98343.7|98468.8|98352.8|98473.1|98357.1|98458.5|98342.5|42
1651014530000|2022-04-26 23:08:50|98469.5|98353.5|98465|98349|98469.5|98353.5|98456.3|98340.3|43
1651014540000|2022-04-26 23:09:00|98464.8|98348.8|98463|98347|98469.7|98353.7|98456.6|98340.6|44
1651014550000|2022-04-26 23:09:10|98462|98346|98459.4|98343.4|98462|98346|98455.9|98339.9|25
1651014560000|2022-04-26 23:09:20|98459.6|98343.6|98458.9|98343.3|98468.1|98352.1|98449.2|98333.2|44
1651014570000|2022-04-26 23:09:30|98459|98344.4|98458.2|98343.9|98468.6|98359.7|98447.6|98331.6|55
1651014580000|2022-04-26 23:09:40|98458.3|98345|98460.1|98347.5|98463.4|98358.5|98449.4|98333.4|43
1651014590000|2022-04-26 23:09:50|98459.6|98349.3|98455.8|98339.8|98464|98349.3|98445.9|98329.9|33
1651014600000|2022-04-26 23:10:00|98455.9|98339.9|98462.2|98346.2|98465.9|98351.3|98450.2|98334.2|47
1651014610000|2022-04-26 23:10:10|98462|98346|98454.7|98338.7|98463.6|98350.4|98451.1|98335.1|43
1651014620000|2022-04-26 23:10:20|98454.6|98338.6|98447.4|98331.4|98454.6|98338.6|98447.4|98331.4|24
1651014630000|2022-04-26 23:10:30|98447.1|98331.1|98450.2|98334.2|98451|98335|98447.1|98331.1|31
1651014640000|2022-04-26 23:10:40|98449.9|98333.9|98455.6|98339.6|98458.1|98345.7|98447.3|98331.3|40
1651014650000|2022-04-26 23:10:50|98455.4|98337.2|98451.7|98335.7|98457.4|98344.4|98444.3|98328.3|41
1651014660000|2022-04-26 23:11:00|98451.2|98335.2|98457.9|98341.9|98464.7|98348.7|98451.1|98335.1|44
1651014670000|2022-04-26 23:11:10|98458.9|98342.9|98453.8|98337.8|98460.3|98344.3|98453.8|98337.8|46
1651014680000|2022-04-26 23:11:20|98453.7|98337.7|98449.5|98333.5|98455.6|98339.6|98448.3|98332.3|40
1651014690000|2022-04-26 23:11:30|98448.9|98332.9|98455|98339|98462|98353|98448.4|98332.4|45
1651014700000|2022-04-26 23:11:40|98455.4|98339.4|98460.4|98354.6|98462.6|98354.6|98447.7|98331.7|32
1651014710000|2022-04-26 23:11:50|98456.5|98342|98454|98343.9|98457.3|98349.5|98453|98337.1|46
1651014720000|2022-04-26 23:12:00|98453.3|98342.5|98462.9|98346.9|98462.9|98348.1|98449|98333|47
1651014730000|2022-04-26 23:12:10|98463|98347|98461.6|98347.1|98466.1|98350.1|98460|98344|41
1651014740000|2022-04-26 23:12:20|98462.8|98349.4|98459.6|98343.6|98462.8|98349.4|98457.4|98341.4|24
1651014750000|2022-04-26 23:12:30|98459.8|98343.8|98467.9|98352.1|98471|98356.6|98457|98341|41
1651014760000|2022-04-26 23:12:40|98468.1|98352.5|98462.7|98350.3|98472.2|98362.7|98462|98346|45
1651014770000|2022-04-26 23:12:50|98462.4|98350.6|98455.1|98339.1|98466.1|98350.6|98452.9|98336.9|58
1651014780000|2022-04-26 23:13:00|98454.3|98338.3|98463|98347|98467.3|98351.3|98452.2|98336.2|32
1651014790000|2022-04-26 23:13:10|98461.2|98345.2|98465.2|98349.2|98467|98351|98456.6|98340.6|46
1651014800000|2022-04-26 23:13:20|98464.1|98348.1|98453.8|98337.8|98464.3|98348.3|98450.1|98334.1|56
1651014810000|2022-04-26 23:13:30|98461.1|98348.5|98458.8|98345.7|98465.5|98353.4|98455.3|98340.3|52
1651014820000|2022-04-26 23:13:40|98459.1|98343.4|98457.8|98346.3|98461.8|98348.8|98455.4|98339.4|44
1651014830000|2022-04-26 23:13:50|98457.7|98346.7|98458.3|98346.4|98462.2|98350.2|98456|98341.4|51
1651014840000|2022-04-26 23:14:00|98457.9|98345.2|98458|98342|98459.3|98346.7|98457.5|98341.5|33
1651014850000|2022-04-26 23:14:10|98457.7|98341.7|98454.8|98342.1|98458.2|98346.8|98451|98335|41
1651014860000|2022-04-26 23:14:20|98453.9|98348.2|98454.9|98344.2|98457|98348.2|98453.6|98338.5|32
1651014870000|2022-04-26 23:14:30|98455|98344.8|98452.6|98347|98456.7|98348.6|98448.1|98332.1|33
1651014880000|2022-04-26 23:14:40|98452.7|98347.5|98456.3|98340.3|98457.7|98347.5|98452.3|98336.3|28
1651014890000|2022-04-26 23:14:50|98456.4|98340.4|98454.9|98342.5|98462.2|98346.6|98448.9|98337.7|53
1651014900000|2022-04-26 23:15:00|98454.8|98343.1|98455.4|98343.6|98456.5|98344|98451|98335|51
1651014910000|2022-04-26 23:15:10|98455.6|98344.3|98453.4|98337.4|98458.2|98348.1|98452.4|98336.9|52
1651014920000|2022-04-26 23:15:20|98453.1|98337.1|98457.6|98341.6|98461|98345.1|98451.5|98335.5|33
1651014930000|2022-04-26 23:15:30|98458.2|98342.2|98454.5|98338.5|98460.5|98344.5|98451.8|98335.8|19
1651014940000|2022-04-26 23:15:40|98454.4|98338.4|98454.8|98338.8|98456.3|98340.3|98448.1|98332.1|56
1651014950000|2022-04-26 23:15:50|98449.8|98333.8|98446.4|98330.4|98451.7|98335.7|98444.6|98328.6|29
1651014960000|2022-04-26 23:16:00|98446.6|98330.6|98450.4|98335|98455|98339.5|98445.5|98329.5|46
1651014970000|2022-04-26 23:16:10|98450.9|98334.9|98450.2|98334.2|98451.8|98335.8|98437.5|98321.5|39
1651014980000|2022-04-26 23:16:20|98450.1|98334.1|98449.6|98333.6|98454.1|98338.1|98443.4|98327.4|40
1651014990000|2022-04-26 23:16:30|98442.1|98343.1|98448.4|98332.4|98448.9|98343.1|98442.1|98327.9|36
1651015000000|2022-04-26 23:16:40|98448.5|98332.5|98448.3|98332.3|98448.5|98332.5|98443.4|98327.4|32
1651015010000|2022-04-26 23:16:50|98448.8|98332.8|98448.6|98332.6|98454.5|98338.7|98442.5|98326.7|22
1651015020000|2022-04-26 23:17:00|98448.7|98332.7|98435.8|98319.8|98452.2|98346.7|98435.8|98319.8|37
1651015030000|2022-04-26 23:17:10|98448.3|98332.3|98453.7|98337.7|98457.2|98341.2|98441.7|98325.7|60
1651015040000|2022-04-26 23:17:20|98453.9|98337.9|98450.7|98334.7|98458.4|98351.3|98442.8|98326.8|61
1651015050000|2022-04-26 23:17:30|98451.1|98335.1|98445.9|98329.9|98451.1|98336.4|98441.7|98325.7|51
1651015060000|2022-04-26 23:17:40|98446.1|98330.1|98449.2|98333.2|98454.2|98338.6|98443.4|98327.4|48
1651015070000|2022-04-26 23:17:50|98448.3|98332.3|98438.7|98322.7|98450.1|98334.1|98437.8|98321.8|34
1651015080000|2022-04-26 23:18:00|98444.1|98328.1|98439.7|98323.7|98444.6|98328.6|98433|98317|39
1651015090000|2022-04-26 23:18:10|98439.3|98323.3|98436.3|98320.3|98439.3|98323.3|98430.1|98314.1|38
1651015100000|2022-04-26 23:18:20|98436.4|98320.4|98438.7|98322.7|98442.5|98326.5|98433.6|98317.6|39
1651015110000|2022-04-26 23:18:30|98442.9|98328|98445.8|98329.8|98448.9|98332.9|98438.9|98322.9|56
1651015120000|2022-04-26 23:18:40|98445.2|98329.2|98442.9|98326.9|98447.7|98331.7|98440.4|98324.4|37
1651015130000|2022-04-26 23:18:50|98442.7|98326.7|98443.9|98327.9|98448.9|98332.9|98440.9|98324.9|34
1651015140000|2022-04-26 23:19:00|98448.3|98332.3|98443.1|98327.1|98448.3|98332.3|98442.9|98326.9|38
1651015150000|2022-04-26 23:19:10|98442.4|98329|98443.6|98329.3|98444.1|98340.7|98440.4|98324.4|38
1651015160000|2022-04-26 23:19:20|98442.7|98331.8|98439.7|98332.1|98444.3|98334.6|98439.7|98326|28
1651015170000|2022-04-26 23:19:30|98440.9|98332.6|98438.8|98330.7|98442.4|98334|98438.7|98324.6|25
1651015180000|2022-04-26 23:19:40|98436.9|98334.2|98432.6|98316.6|98438.7|98334.2|98431.8|98315.8|42
1651015190000|2022-04-26 23:19:50|98432.3|98316.3|98434.2|98318.2|98436.8|98320.8|98431.4|98315.4|32
1651015200000|2022-04-26 23:20:00|98433.4|98317.4|98433|98317|98433.7|98317.7|98431.8|98315.8|22
1651015210000|2022-04-26 23:20:10|98433.3|98317.3|98434.5|98318.5|98435.7|98328.3|98430.2|98314.2|23
1651015220000|2022-04-26 23:20:20|98435.1|98319.1|98434.2|98319.4|98436.5|98326.6|98432.8|98316.8|36
1651015230000|2022-04-26 23:20:30|98434.1|98318.1|98447.6|98331.6|98448.9|98332.9|98433.1|98317.5|41
1651015240000|2022-04-26 23:20:40|98443.7|98335.3|98443.4|98327.4|98448.1|98339|98441.4|98326.8|46
1651015250000|2022-04-26 23:20:50|98444|98328|98444.8|98329.3|98446|98331.7|98442.9|98326.9|26
1651015260000|2022-04-26 23:21:00|98444.9|98329.4|98445.9|98329.9|98446|98330|98442.3|98326.3|28
1651015270000|2022-04-26 23:21:10|98445.6|98329.6|98443.5|98330.5|98445.6|98337.6|98440.2|98325.8|34
1651015280000|2022-04-26 23:21:20|98443.6|98327.6|98447|98331|98449.1|98335.2|98441.8|98326.8|42
1651015290000|2022-04-26 23:21:30|98448.5|98332.5|98446.5|98330.5|98449.1|98333.1|98445.3|98329.3|18
1651015300000|2022-04-26 23:21:40|98446.2|98330.2|98440.1|98324.1|98446.2|98330.2|98439.8|98323.8|16
1651015310000|2022-04-26 23:21:50|98439.3|98323.3|98439.4|98323.4|98440.2|98324.2|98439.2|98323.2|7
1651015320000|2022-04-26 23:22:00|98440.2|98324.2|98437.1|98321.1|98445.1|98333.5|98436.7|98320.7|27
1651015330000|2022-04-26 23:22:10|98436.9|98320.9|98438.6|98325.8|98438.6|98328.7|98436|98320|14
1651015340000|2022-04-26 23:22:20|98438.4|98325.3|98438.2|98323|98438.9|98325.3|98437.5|98322.1|13
1651015350000|2022-04-26 23:22:30|98438.4|98323.2|98433.7|98317.7|98438.4|98323.2|98433.7|98317.7|20
1651015360000|2022-04-26 23:22:40|98435.3|98319.3|98438.5|98322.5|98439.4|98332.1|98434.7|98318.7|16
1651015370000|2022-04-26 23:22:50|98439.2|98323.2|98436.2|98320.2|98439.2|98323.2|98436.2|98320.2|19
1651015380000|2022-04-26 23:23:00|98436.3|98320.3|98435.5|98319.5|98437.2|98321.2|98434.4|98318.4|20
1651015390000|2022-04-26 23:23:10|98435.4|98319.4|98434.2|98327.2|98435.7|98334.7|98434|98318.9|13
1651015400000|2022-04-26 23:23:20|98435.3|98326.1|98435|98319|98436.4|98326.4|98434.6|98318.6|21
1651015410000|2022-04-26 23:23:30|98435.2|98319.2|98434|98318|98435.5|98319.5|98432.4|98316.4|14
1651015420000|2022-04-26 23:23:40|98433.9|98317.9|98438.1|98322.1|98438.5|98325.8|98432.7|98316.7|27
1651015430000|2022-04-26 23:23:50|98438.7|98322.7|98439.8|98324.3|98440.9|98334.7|98433.6|98317.6|14
1651015440000|2022-04-26 23:24:00|98440|98323|98444|98343.3|98446.9|98343.3|98436.5|98321.5|32
1651015450000|2022-04-26 23:24:10|98447|98331|98442.9|98326.9|98447|98331|98442.9|98326.9|14
1651015460000|2022-04-26 23:24:20|98443.5|98327.5|98443.9|98327.9|98447.5|98331.5|98442|98326|31
1651015470000|2022-04-26 23:24:30|98443.7|98327.7|98444.8|98328.8|98444.9|98328.9|98443.5|98327.5|23
1651015480000|2022-04-26 23:24:40|98449|98342.3|98445.1|98329.1|98452.8|98343.1|98445.1|98329.1|11
1651015490000|2022-04-26 23:24:50|98447|98335.3|98443.8|98327.8|98447.3|98335.6|98443.7|98327.7|21
1651015500000|2022-04-26 23:25:00|98439.8|98323.8|98442.7|98326.7|98446.8|98339.4|98438.3|98322.3|22
1651015510000|2022-04-26 23:25:10|98443|98327|98441.9|98325.9|98448.5|98332.5|98441.8|98325.8|15
1651015520000|2022-04-26 23:25:20|98442|98326|98440.1|98324.1|98444.3|98328.3|98440.1|98324.1|18
1651015530000|2022-04-26 23:25:30|98440|98324|98432.2|98340.2|98441.1|98340.2|98432.2|98317|21
1651015540000|2022-04-26 23:25:40|98433|98331.3|98428.7|98312.7|98439|98342.3|98428.7|98312.7|33
1651015550000|2022-04-26 23:25:50|98428.8|98312.8|98431.3|98315.3|98431.9|98315.9|98428.5|98312.5|22
1651015560000|2022-04-26 23:26:00|98431|98315|98436.7|98320.7|98437.1|98321.1|98429.9|98313.9|34
1651015570000|2022-04-26 23:26:10|98435.1|98319.1|98436.5|98320.5|98437.6|98321.6|98434.2|98318.2|34
1651015580000|2022-04-26 23:26:20|98435.9|98319.9|98432.3|98316.3|98437.4|98327.2|98431.1|98316.1|24
1651015590000|2022-04-26 23:26:30|98432.4|98316.4|98432.8|98316.8|98435.8|98320.1|98429|98313|33
1651015600000|2022-04-26 23:26:40|98431.7|98315.7|98431.5|98315.5|98434|98318|98430.2|98314.2|27
1651015610000|2022-04-26 23:26:50|98431.6|98315.6|98432|98321.6|98433.4|98321.6|98430.3|98314.3|32
1651015620000|2022-04-26 23:27:00|98433.1|98317.1|98432.9|98319.8|98437.1|98328.3|98428.1|98315.7|30
1651015630000|2022-04-26 23:27:10|98433|98319.9|98430.7|98314.9|98433.4|98333|98425.6|98314.3|31
1651015640000|2022-04-26 23:27:20|98430.2|98317.2|98427.9|98311.9|98430.2|98317.2|98425.8|98310.9|19
1651015650000|2022-04-26 23:27:30|98427.7|98311.7|98423|98307|98427.9|98314|98422.9|98306.9|23
1651015660000|2022-04-26 23:27:40|98423.5|98307.5|98421.7|98305.7|98425.6|98312.4|98421.1|98305.1|32
1651015670000|2022-04-26 23:27:50|98421.8|98305.8|98419.6|98303.6|98421.9|98305.9|98418.1|98302.1|17
1651015680000|2022-04-26 23:28:00|98419.5|98303.5|98423.3|98307.3|98427.3|98312.5|98419.5|98303.5|32
1651015690000|2022-04-26 23:28:10|98423.6|98307.6|98423.3|98307.3|98423.6|98307.6|98421.4|98305.4|19
1651015700000|2022-04-26 23:28:20|98423.1|98307.1|98429.6|98313.6|98430.9|98315.2|98423|98307|34
1651015710000|2022-04-26 23:28:30|98429.7|98313.7|98434.5|98318.5|98435.3|98319.3|98428.5|98312.5|24
1651015720000|2022-04-26 23:28:40|98433.3|98317.3|98425.7|98309.7|98433.7|98317.7|98425.6|98309.6|28
1651015730000|2022-04-26 23:28:50|98425.4|98309.4|98426.8|98310.8|98439.5|98323.5|98425.4|98309.4|32
1651015740000|2022-04-26 23:29:00|98426.3|98310.3|98425.6|98311.1|98426.3|98315.6|98421.3|98305.3|28
1651015750000|2022-04-26 23:29:10|98425.8|98311|98419.9|98303.9|98425.8|98313.4|98419.2|98303.2|24
1651015760000|2022-04-26 23:29:20|98420.9|98304.9|98423.1|98308.1|98424|98314.4|98420.9|98304.9|21
1651015770000|2022-04-26 23:29:30|98423.8|98309.3|98423.7|98308.9|98425|98309.3|98423.5|98307.5|18
1651015780000|2022-04-26 23:29:40|98424.1|98308.1|98420.2|98304.2|98424.4|98308.7|98416.6|98301.2|42
1651015790000|2022-04-26 23:29:50|98420.1|98304.1|98422.7|98308.5|98426.4|98312.7|98418.6|98302.6|27
1651015800000|2022-04-26 23:30:00|98422.8|98308.7|98429.6|98313.6|98430.6|98314.6|98421.4|98305.7|27
1651015810000|2022-04-26 23:30:10|98431|98319.4|98421.7|98305.7|98431|98319.4|98420.9|98304.9|17
1651015820000|2022-04-26 23:30:20|98420.9|98304.9|98425.9|98309.9|98426.9|98310.9|98420.9|98304.9|26
1651015830000|2022-04-26 23:30:30|98425.1|98309.1|98423.1|98309.8|98426.9|98310.9|98422|98306|18
1651015840000|2022-04-26 23:30:40|98422.3|98306.3|98416|98300|98423.6|98320.7|98416|98300|17
1651015850000|2022-04-26 23:30:50|98417.7|98328.8|98426.3|98313.3|98429.3|98330.4|98417.7|98305.1|15
1651015860000|2022-04-26 23:31:00|98427.3|98315.5|98422.3|98306.3|98427.3|98317.7|98415.1|98299.1|33
1651015870000|2022-04-26 23:31:10|98421.9|98305.9|98424.7|98308.7|98425.9|98316.3|98417.3|98301.3|30
1651015880000|2022-04-26 23:31:20|98423.3|98307.3|98424.6|98318.3|98427.8|98318.5|98418.3|98302.3|37
1651015890000|2022-04-26 23:31:30|98428.4|98312.4|98420.2|98304.2|98428.5|98317.7|98420.2|98304.2|11
1651015900000|2022-04-26 23:31:40|98426.2|98318|98415.6|98313|98426.2|98320.1|98414.2|98309.1|15
1651015910000|2022-04-26 23:31:50|98414.8|98310.1|98417.7|98308.4|98420.8|98320.1|98413.7|98304.6|16
1651015920000|2022-04-26 23:32:00|98418.4|98307.6|98418.5|98302.5|98426.2|98320|98413.3|98302.5|32
1651015930000|2022-04-26 23:32:10|98417|98301|98414.3|98299.5|98417.8|98302.6|98414.1|98298.1|20
1651015940000|2022-04-26 23:32:20|98413.7|98298|98416|98300|98416.1|98308.3|98411.7|98298|27
1651015950000|2022-04-26 23:32:30|98414.2|98298.2|98418.2|98302.2|98418.2|98308.8|98413.5|98297.5|15
1651015960000|2022-04-26 23:32:40|98418.4|98302.4|98415.7|98299.7|98418.4|98302.4|98415.7|98299.7|10
1651015970000|2022-04-26 23:32:50|98416.4|98300.4|98417.4|98306|98422.5|98310|98415|98299.8|14
1651015980000|2022-04-26 23:33:00|98417.6|98303.6|98415.1|98300.4|98418.9|98305.3|98415.1|98300.1|26
1651015990000|2022-04-26 23:33:10|98414.7|98298.7|98413.1|98297.1|98414.8|98299.2|98412.4|98296.4|21
1651016000000|2022-04-26 23:33:20|98413|98297|98413.1|98297.1|98414|98298|98412.2|98296.2|22
1651016010000|2022-04-26 23:33:30|98413.4|98297.4|98414.3|98298.3|98415.9|98306.8|98413.3|98297.3|21
1651016020000|2022-04-26 23:33:40|98414.1|98300.6|98412.5|98299.7|98414.1|98301|98411.5|98298|11
1651016030000|2022-04-26 23:33:50|98413.2|98300.9|98407.1|98291.1|98424.9|98317.4|98405.5|98289.5|31
1651016040000|2022-04-26 23:34:00|98407.6|98292.8|98416.9|98305.1|98419.9|98308.7|98407.6|98292.8|28
1651016050000|2022-04-26 23:34:10|98415.8|98305.6|98415|98304|98417.3|98307.7|98411.7|98298.5|29
1651016060000|2022-04-26 23:34:20|98413.9|98306|98413.6|98304|98418.8|98309|98412.5|98299.1|25
1651016070000|2022-04-26 23:34:30|98413.9|98304.7|98417.2|98302.9|98417.9|98309|98413|98297|18
1651016080000|2022-04-26 23:34:40|98418.3|98304.5|98416|98304.7|98418.7|98304.7|98414.5|98298.5|29
1651016090000|2022-04-26 23:34:50|98414.7|98304.9|98411.8|98296.1|98420.8|98314.9|98408.7|98292.7|32
1651016100000|2022-04-26 23:35:00|98411.4|98295.4|98411.3|98295.3|98413.2|98309.3|98407.4|98294.8|26
1651016110000|2022-04-26 23:35:10|98411.2|98300.7|98409.5|98295.3|98412.5|98301|98409.1|98294.4|22
1651016120000|2022-04-26 23:35:20|98410.6|98294.6|98412.2|98296.2|98412.3|98296.3|98410.6|98294.6|14
1651016130000|2022-04-26 23:35:30|98411.7|98297.3|98412.4|98296.4|98413.5|98304.7|98410.2|98295.4|11
1651016140000|2022-04-26 23:35:40|98412.7|98296.7|98415.5|98299.5|98420.6|98304.6|98412.7|98296.7|39
1651016150000|2022-04-26 23:35:50|98415.3|98299.3|98415.1|98309.4|98415.6|98309.4|98408.9|98292.9|29
1651016160000|2022-04-26 23:36:00|98413.8|98306.7|98413.8|98298.9|98422|98309.7|98412|98297.4|38
1651016170000|2022-04-26 23:36:10|98413.2|98299.2|98409|98302.5|98413.2|98314|98408.9|98296.5|21
1651016180000|2022-04-26 23:36:20|98409.1|98300.9|98412.3|98299.2|98414.4|98302.8|98409.1|98297.1|24
1651016190000|2022-04-26 23:36:30|98412.6|98299.1|98409.7|98293.7|98413.8|98299.1|98409.7|98293.7|4
1651016200000|2022-04-26 23:36:40|98410.7|98294.7|98422.5|98306.5|98423.7|98309.6|98410.7|98294.7|20
1651016210000|2022-04-26 23:36:50|98424.5|98309|98420.2|98309.6|98427.7|98318.5|98419.1|98307.3|30
1651016220000|2022-04-26 23:37:00|98420.7|98308.4|98422.9|98310.9|98429.1|98322.8|98420.1|98305.3|35
1651016230000|2022-04-26 23:37:10|98424.2|98308.2|98424.7|98308.7|98429.4|98317.4|98423.7|98308.2|19
1651016240000|2022-04-26 23:37:20|98425.8|98309.8|98427.1|98313.2|98429.5|98314.4|98423.4|98307.4|13
1651016250000|2022-04-26 23:37:30|98426.1|98319|98425|98309|98427.4|98319|98421.1|98308.9|25
1651016260000|2022-04-26 23:37:40|98425.4|98309.4|98423.1|98307.1|98432.7|98320.5|98422.4|98306.4|36
1651016270000|2022-04-26 23:37:50|98424.4|98308.4|98425.6|98309.6|98431.5|98317.9|98423.4|98307.4|36
1651016280000|2022-04-26 23:38:00|98425.9|98309.9|98420.1|98304.1|98425.9|98309.9|98419|98303|23
1651016290000|2022-04-26 23:38:10|98418.8|98302.8|98425.4|98312|98427.2|98317.4|98418.8|98302.8|15
1651016300000|2022-04-26 23:38:20|98424.3|98311.9|98429.3|98318.5|98432.4|98321.4|98421.1|98305.1|29
1651016310000|2022-04-26 23:38:30|98428.8|98315.3|98426|98322.6|98431|98324.2|98423.9|98308.2|35
1651016320000|2022-04-26 23:38:40|98425.4|98325|98419.3|98303.3|98431.1|98325|98419.3|98303.3|18
1651016330000|2022-04-26 23:38:50|98421.8|98305.8|98419.9|98303.9|98432.2|98316.2|98418|98302|36
1651016340000|2022-04-26 23:39:00|98420.1|98304.1|98417.7|98301.7|98427.6|98311.6|98417.4|98301.4|40
1651016350000|2022-04-26 23:39:10|98417.5|98301.5|98417.6|98301.6|98418.9|98302.9|98415.1|98299.1|34
1651016360000|2022-04-26 23:39:20|98415.6|98299.6|98414|98298|98425.7|98309.7|98412.2|98296.2|33
1651016370000|2022-04-26 23:39:30|98413.7|98297.7|98413.3|98297.4|98414.6|98298.6|98411.5|98295.5|21
1651016380000|2022-04-26 23:39:40|98413.5|98297.6|98424.7|98313.1|98425.9|98314.5|98411.6|98295.6|22
1651016390000|2022-04-26 23:39:50|98423.1|98308.6|98423|98307|98427.1|98314.9|98419.8|98303.8|22
1651016400000|2022-04-26 23:40:00|98424.7|98308.7|98430.9|98314.9|98431|98315|98417.5|98306.5|35
1651016410000|2022-04-26 23:40:10|98430.6|98314.6|98433.2|98319.4|98434.6|98320.4|98430.3|98314.3|34
1651016420000|2022-04-26 23:40:20|98435|98321.6|98433|98317.9|98436.8|98322.5|98430.3|98315.1|27
1651016430000|2022-04-26 23:40:30|98431.4|98319.2|98428|98312|98431.4|98319.2|98427.1|98311.1|40
1651016440000|2022-04-26 23:40:40|98427.3|98311.3|98424.5|98309.9|98427.3|98312.9|98422.4|98308.3|34
1651016450000|2022-04-26 23:40:50|98422.6|98306.6|98424.4|98308.4|98424.4|98308.4|98422.1|98306.1|29
1651016460000|2022-04-26 23:41:00|98423.7|98307.7|98424.8|98308.8|98426.6|98310.6|98422.4|98306.4|20
1651016470000|2022-04-26 23:41:10|98425|98309|98426.7|98310.7|98427.7|98322.7|98423.5|98308.2|40
1651016480000|2022-04-26 23:41:20|98426.6|98310.6|98425.2|98315.9|98429.1|98319.2|98424.4|98309.9|31
1651016490000|2022-04-26 23:41:30|98425.7|98312.9|98426|98310|98427.2|98315.8|98425|98309|29
1651016500000|2022-04-26 23:41:40|98423.7|98307.7|98426.5|98310.5|98431|98336.6|98423.4|98307.4|32
1651016510000|2022-04-26 23:41:50|98426.4|98310.4|98424.5|98308.5|98427.2|98311.2|98424.5|98308.5|12
1651016520000|2022-04-26 23:42:00|98425.8|98309.8|98431.6|98322.1|98434.9|98338.5|98425.6|98309.6|23
1651016530000|2022-04-26 23:42:10|98434.4|98326.7|98433.3|98317.3|98435.1|98326.7|98429.5|98313.7|48
1651016540000|2022-04-26 23:42:20|98434.3|98318.3|98433.3|98317.3|98434.3|98322.7|98431.2|98316.6|38
1651016550000|2022-04-26 23:42:30|98432.9|98316.9|98433.9|98317.9|98436.7|98322.5|98432.8|98316.8|38
1651016560000|2022-04-26 23:42:40|98434.4|98318.4|98445.3|98329.3|98448.5|98334.5|98433.1|98317.1|39
1651016570000|2022-04-26 23:42:50|98445.4|98329.4|98439.7|98323.7|98452|98338.6|98439.6|98323.6|51
1651016580000|2022-04-26 23:43:00|98439.8|98323.8|98438.4|98322.4|98440.3|98324.3|98438.1|98322.1|46
1651016590000|2022-04-26 23:43:10|98438.3|98322.3|98445.4|98329.4|98445.4|98329.4|98438.3|98322.3|33
1651016600000|2022-04-26 23:43:20|98445.2|98329.2|98442.6|98326.6|98447.3|98332.7|98439.2|98324.4|35
1651016610000|2022-04-26 23:43:30|98441.2|98325.2|98447.9|98333.8|98449.6|98336.9|98440.7|98324.7|21
1651016620000|2022-04-26 23:43:40|98446.5|98331.2|98443.1|98327.1|98448.7|98334.3|98443.1|98327.1|23
1651016630000|2022-04-26 23:43:50|98438.8|98322.8|98443.8|98329.5|98446.1|98331.6|98437.6|98321.6|21
1651016640000|2022-04-26 23:44:00|98443.9|98327.8|98439.1|98323.1|98444.1|98328.6|98437.6|98321.6|28
1651016650000|2022-04-26 23:44:10|98439|98323|98448.5|98332.5|98448.5|98332.5|98435.1|98319.1|25
1651016660000|2022-04-26 23:44:20|98446.6|98330.6|98446.8|98330.8|98450.9|98335.7|98440.5|98324.5|41
1651016670000|2022-04-26 23:44:30|98447.4|98331.4|98440.3|98324.3|98448.9|98332.9|98434.4|98318.4|44
1651016680000|2022-04-26 23:44:40|98441.3|98325.3|98438.1|98322.1|98442.5|98326.5|98436.5|98320.5|32
1651016690000|2022-04-26 23:44:50|98438.7|98322.7|98445.3|98329.3|98445.4|98329.4|98438.7|98322.7|18
1651016700000|2022-04-26 23:45:00|98444.7|98328.7|98436.3|98320.3|98448.1|98332.1|98435.8|98319.8|44
1651016710000|2022-04-26 23:45:10|98434.3|98318.3|98435.7|98319.7|98445.7|98329.7|98433.9|98317.9|24
1651016720000|2022-04-26 23:45:20|98435.9|98319.9|98433.4|98317.4|98442.1|98326.1|98432.5|98316.5|32
1651016730000|2022-04-26 23:45:30|98432.5|98316.5|98436|98320|98445.5|98329.5|98431.6|98315.6|45
1651016740000|2022-04-26 23:45:40|98437.5|98321.5|98435.9|98319.9|98443.1|98327.1|98433.6|98317.6|16
1651016750000|2022-04-26 23:45:50|98437.1|98321.1|98442.1|98326.1|98442.1|98326.1|98433.6|98317.6|20
1651016760000|2022-04-26 23:46:00|98441.2|98325.2|98435|98319|98444.1|98328.1|98433.4|98317.4|41
1651016770000|2022-04-26 23:46:10|98434.9|98318.9|98438.1|98326|98444.2|98335.8|98434.9|98318.9|30
1651016780000|2022-04-26 23:46:20|98438.2|98326.2|98451.1|98335.1|98454.7|98338.7|98436.6|98323.1|36
1651016790000|2022-04-26 23:46:30|98449.8|98333.8|98440.7|98324.7|98449.8|98333.8|98439.7|98323.7|40
1651016800000|2022-04-26 23:46:40|98440.8|98324.8|98448.4|98332.4|98448.9|98332.9|98439.6|98323.6|31
1651016810000|2022-04-26 23:46:50|98446.3|98330.3|98442.1|98326.1|98447|98331|98441.2|98325.2|25
1651016820000|2022-04-26 23:47:00|98441.4|98325.4|98430.8|98314.8|98441.4|98325.4|98429.8|98313.8|38
1651016830000|2022-04-26 23:47:10|98430.6|98314.6|98432.2|98316.2|98434.5|98318.5|98429.7|98313.7|28
1651016840000|2022-04-26 23:47:20|98431.1|98315.1|98429.1|98313.1|98436.4|98320.4|98429.1|98313.1|34
1651016850000|2022-04-26 23:47:30|98430|98314|98431.3|98315.3|98435.7|98319.7|98429.1|98313.1|36
1651016860000|2022-04-26 23:47:40|98431.6|98315.6|98428.6|98312.6|98432.2|98316.2|98427.3|98311.3|30
1651016870000|2022-04-26 23:47:50|98428.8|98312.8|98430.5|98314.5|98434.9|98318.9|98427.9|98311.9|24
1651016880000|2022-04-26 23:48:00|98430.6|98314.6|98438.2|98322.2|98439.1|98323.1|98430.6|98314.6|23
1651016890000|2022-04-26 23:48:10|98438|98322|98430.9|98314.9|98438|98322|98430.9|98314.9|36
1651016900000|2022-04-26 23:48:20|98432|98316|98431.6|98315.6|98432|98316|98429.3|98313.3|30
1651016910000|2022-04-26 23:48:30|98431.8|98315.8|98440.7|98324.7|98442|98326|98430.9|98314.9|24
1651016920000|2022-04-26 23:48:40|98439.8|98323.8|98434.3|98318.3|98439.8|98323.8|98434|98318|16
1651016930000|2022-04-26 23:48:50|98434.1|98318.1|98441.4|98325.4|98445.1|98329.1|98433.3|98317.3|21
1651016940000|2022-04-26 23:49:00|98441.7|98325.7|98449.5|98333.5|98451.8|98335.8|98437.6|98321.6|46
1651016950000|2022-04-26 23:49:10|98449.4|98333.4|98450.8|98334.8|98456.6|98340.6|98446.7|98330.7|39
1651016960000|2022-04-26 23:49:20|98450.5|98334.5|98448.3|98332.3|98451.2|98335.2|98446.4|98330.4|37
1651016970000|2022-04-26 23:49:30|98446.6|98330.6|98437.7|98321.7|98447|98331|98437.7|98321.7|27
1651016980000|2022-04-26 23:49:40|98437.6|98321.6|98437|98321|98438.5|98322.5|98436.6|98320.6|25
1651016990000|2022-04-26 23:49:50|98436.7|98320.7|98448|98332|98451|98335.6|98436.7|98320.7|24
1651017000000|2022-04-26 23:50:00|98448.1|98332.1|98443.6|98327.6|98448.1|98332.1|98440.8|98324.8|28
1651017010000|2022-04-26 23:50:10|98443.8|98327.8|98441.7|98325.7|98445.1|98330.3|98437.9|98321.9|28
1651017020000|2022-04-26 23:50:20|98441.9|98325.9|98439.4|98323.4|98441.9|98325.9|98438.9|98322.9|12
1651017030000|2022-04-26 23:50:30|98441|98325|98447.8|98331.8|98453.6|98342.2|98436.7|98322.9|26
1651017040000|2022-04-26 23:50:40|98447.5|98331.5|98441.5|98325.5|98447.5|98331.8|98436.1|98323.2|33
1651017050000|2022-04-26 23:50:50|98441.6|98325.6|98441.2|98325.2|98441.6|98325.6|98440.4|98324.4|18
1651017060000|2022-04-26 23:51:00|98441.3|98325.3|98442.2|98326.2|98445|98329|98437.3|98321.3|33
1651017070000|2022-04-26 23:51:10|98440.8|98324.8|98438|98322|98441.6|98325.6|98437.8|98321.8|30
1651017080000|2022-04-26 23:51:20|98439.3|98323.3|98436.1|98320.1|98445|98329.7|98435.8|98319.8|34
1651017090000|2022-04-26 23:51:30|98434.7|98318.7|98430.8|98314.8|98437.4|98321.4|98428.2|98312.2|35
1651017100000|2022-04-26 23:51:40|98430.4|98314.4|98428.8|98312.8|98430.9|98314.9|98427.8|98311.8|19
1651017110000|2022-04-26 23:51:50|98428.7|98312.7|98433.8|98317.8|98441.9|98325.9|98427.3|98311.3|32
1651017120000|2022-04-26 23:52:00|98433.3|98317.3|98433|98317|98434.9|98318.9|98432.8|98316.8|21
1651017130000|2022-04-26 23:52:10|98433.3|98317.3|98439.2|98323.2|98445.3|98329.3|98432.8|98316.8|30
1651017140000|2022-04-26 23:52:20|98440|98324|98438|98322|98440|98324|98437.4|98321.4|21
1651017150000|2022-04-26 23:52:30|98437.3|98321.3|98436.8|98320.8|98437.7|98321.7|98436.5|98320.5|20
1651017160000|2022-04-26 23:52:40|98436.9|98320.9|98445.6|98329.6|98447.3|98331.3|98436.4|98320.4|19
1651017170000|2022-04-26 23:52:50|98444.1|98328.1|98437.2|98321.2|98444.1|98328.1|98435.9|98319.9|20
1651017180000|2022-04-26 23:53:00|98437.3|98321.3|98445.2|98329.2|98446.7|98337.7|98436.6|98320.6|23
1651017190000|2022-04-26 23:53:10|98445.6|98329.8|98428.6|98317.5|98445.6|98329.8|98428.4|98314.6|35
1651017200000|2022-04-26 23:53:20|98430.1|98314.1|98431.5|98315.5|98435|98319|98430.1|98314.1|33
1651017210000|2022-04-26 23:53:30|98431.3|98315.3|98447.1|98331.1|98449.2|98333.2|98425.5|98309.5|64
1651017220000|2022-04-26 23:53:40|98446.5|98330.5|98427.3|98311.3|98446.5|98330.5|98423.1|98307.1|60
1651017230000|2022-04-26 23:53:50|98428.9|98312.9|98431.1|98315.1|98434.6|98318.6|98423.7|98307.7|50
1651017240000|2022-04-26 23:54:00|98431.4|98315.4|98438.9|98322.9|98442.1|98326.1|98427.2|98311.2|69
1651017250000|2022-04-26 23:54:10|98429.8|98313.8|98439|98323|98440.8|98324.8|98429.8|98313.8|68
1651017260000|2022-04-26 23:54:20|98440.6|98324.6|98433.9|98317.9|98444.4|98328.4|98433.2|98317.2|60
1651017270000|2022-04-26 23:54:30|98433.3|98317.3|98440.3|98324.3|98445.1|98329.1|98432.9|98316.9|33
1651017280000|2022-04-26 23:54:40|98440.8|98324.8|98443.1|98327.1|98445.9|98329.9|98437.3|98321.3|56
1651017290000|2022-04-26 23:54:50|98443|98327|98446.5|98330.5|98448|98332|98438.9|98322.9|55
1651017300000|2022-04-26 23:55:00|98442.2|98326.2|98436.7|98320.7|98443.5|98327.5|98436.5|98320.5|61
1651017310000|2022-04-26 23:55:10|98437.1|98321.1|98437.8|98321.8|98438.4|98322.4|98436.6|98320.6|21
1651017320000|2022-04-26 23:55:20|98437.7|98321.7|98440.7|98324.7|98443.1|98327.1|98437.4|98321.4|31
1651017330000|2022-04-26 23:55:30|98441|98325|98445|98329|98446.5|98330.5|98439.2|98323.2|38
1651017340000|2022-04-26 23:55:40|98444.2|98328.2|98446.9|98330.9|98451.4|98335.4|98444.2|98328.2|24
1651017350000|2022-04-26 23:55:50|98446.2|98330.2|98448.3|98332.3|98452.9|98336.9|98445.5|98329.5|37
1651017360000|2022-04-26 23:56:00|98446.9|98330.9|98450.6|98334.6|98454.2|98338.2|98446|98330|46
1651017370000|2022-04-26 23:56:10|98450.3|98334.3|98450.7|98334.7|98454.6|98338.6|98448.5|98332.5|32
1651017380000|2022-04-26 23:56:20|98451.6|98335.6|98452.1|98336.1|98454.1|98338.1|98445.7|98329.7|31
1651017390000|2022-04-26 23:56:30|98453.1|98337.1|98451.4|98335.4|98455|98340.9|98448.6|98332.6|24
1651017400000|2022-04-26 23:56:40|98450.8|98334.8|98447.2|98331.2|98451.3|98338.5|98442.5|98326.5|25
1651017410000|2022-04-26 23:56:50|98447.4|98331.4|98446|98330|98447.8|98331.8|98445.1|98329.1|20
1651017420000|2022-04-26 23:57:00|98446.5|98330.5|98444|98328|98448.8|98332.8|98442.8|98326.8|33
1651017430000|2022-04-26 23:57:10|98443.9|98327.9|98443.3|98327.3|98444.3|98328.3|98443.3|98327.3|10
1651017440000|2022-04-26 23:57:20|98442.4|98326.4|98443.1|98327.1|98444.6|98328.6|98442.2|98326.2|21
1651017450000|2022-04-26 23:57:30|98443.9|98327.9|98440.5|98324.5|98443.9|98327.9|98440.1|98324.1|15
1651017460000|2022-04-26 23:57:40|98440.1|98324.1|98443.3|98327.3|98445.3|98329.3|98440.1|98324.1|22
1651017470000|2022-04-26 23:57:50|98443.1|98327.1|98443.2|98327.2|98443.6|98327.6|98442.7|98326.7|20
1651017480000|2022-04-26 23:58:00|98442.1|98326.1|98448.8|98332.8|98448.8|98332.8|98441|98325|43
1651017490000|2022-04-26 23:58:10|98448|98332|98456.5|98340.5|98457.6|98341.6|98448|98332|40
1651017500000|2022-04-26 23:58:20|98456.1|98340.1|98455.2|98339.2|98457|98341|98452.9|98336.9|35
1651017510000|2022-04-26 23:58:30|98455.3|98339.3|98456.2|98340.2|98457.4|98341.4|98452.5|98336.5|51
1651017520000|2022-04-26 23:58:40|98456.5|98340.5|98457.4|98341.4|98462.2|98346.2|98455|98339|54
1651017530000|2022-04-26 23:58:50|98454.8|98338.8|98464.5|98348.5|98466|98350|98454.8|98338.8|57
1651017540000|2022-04-26 23:59:00|98464.6|98348.6|98460.2|98344.2|98465.1|98349.1|98459.9|98343.9|38
1651017550000|2022-04-26 23:59:10|98460.5|98344.5|98464.8|98348.8|98467|98351|98458.5|98342.5|36
1651017560000|2022-04-26 23:59:20|98466.1|98350.1|98467.2|98352.4|98468.5|98353.8|98461.5|98345.5|66
1651017570000|2022-04-26 23:59:30|98466.9|98350.9|98465|98349|98468.8|98352.8|98461|98345|60
1651017580000|2022-04-26 23:59:40|98465.5|98349.5|98464.1|98348.1|98469.8|98353.8|98461.1|98345.1|53
1651017590000|2022-04-26 23:59:50|98462.4|98346.4|98468.3|98352.3|98470.7|98354.7|98461.7|98345.7|62
1651017600000|2022-04-27 00:00:00|98469.3|98353.3|98467|98351|98470.6|98354.6|98463|98347|64
1651017610000|2022-04-27 00:00:10|98467.2|98351.2|98455.2|98339.2|98471.8|98355.8|98455.2|98339.2|48
1651017620000|2022-04-27 00:00:20|98466|98350|98448.2|98332.2|98466|98350|98445.5|98329.5|65
1651017630000|2022-04-27 00:00:30|98447.6|98331.6|98459.4|98343.4|98461.8|98345.8|98444.8|98328.8|65
1651017640000|2022-04-27 00:00:40|98457|98341|98461.2|98345.2|98463.1|98347.1|98448.9|98332.9|60
1651017650000|2022-04-27 00:00:50|98460.5|98344.5|98453.2|98337.2|98461|98345|98446.4|98330.4|61
1651017660000|2022-04-27 00:01:00|98447.2|98331.2|98440.6|98324.6|98452.5|98336.5|98426.4|98310.4|70
1651017670000|2022-04-27 00:01:10|98440.1|98324.1|98439.3|98323.3|98441.6|98325.6|98432.6|98316.6|64
1651017680000|2022-04-27 00:01:20|98438.2|98322.2|98436.2|98320.2|98441.4|98325.4|98433.5|98317.5|59
1651017690000|2022-04-27 00:01:30|98436.3|98320.3|98434.3|98318.3|98439.7|98323.7|98432.5|98316.5|54
1651017700000|2022-04-27 00:01:40|98434.2|98318.2|98435.4|98319.4|98440.4|98324.4|98434.2|98318.2|44
1651017710000|2022-04-27 00:01:50|98435.7|98319.7|98436.7|98320.7|98442.8|98326.8|98430.4|98314.4|60
1651017720000|2022-04-27 00:02:00|98437|98321|98440.9|98324.9|98442.9|98326.9|98433|98317|66
1651017730000|2022-04-27 00:02:10|98441.4|98325.4|98441.7|98325.7|98442.2|98326.2|98433.1|98317.1|64
1651017740000|2022-04-27 00:02:20|98442|98326|98445.2|98329.2|98445.4|98329.4|98442|98326|47
1651017750000|2022-04-27 00:02:30|98441.5|98325.5|98444.2|98328.2|98450.6|98334.6|98441.5|98325.5|62
1651017760000|2022-04-27 00:02:40|98444.1|98328.1|98451.5|98335.5|98453.2|98337.2|98439.6|98323.6|60
1651017770000|2022-04-27 00:02:50|98452.4|98336.4|98458.9|98342.9|98459.6|98343.6|98452.1|98336.1|58
1651017780000|2022-04-27 00:03:00|98459.2|98343.2|98462.4|98346.4|98470.9|98354.9|98457.8|98341.8|58
1651017790000|2022-04-27 00:03:10|98462.6|98346.6|98471.5|98355.5|98476.1|98360.1|98460.2|98344.2|68
1651017800000|2022-04-27 00:03:20|98471.6|98355.6|98470.4|98354.4|98476.2|98360.2|98468.7|98352.7|62
1651017810000|2022-04-27 00:03:30|98470.3|98354.3|98470.8|98354.8|98472.7|98356.7|98467.4|98351.4|53
1651017820000|2022-04-27 00:03:40|98470.7|98354.7|98483.3|98367.3|98486.2|98373|98470.3|98354.3|60
1651017830000|2022-04-27 00:03:50|98483.7|98367.7|98487.9|98371.9|98492.3|98376.3|98482.2|98366.2|51
1651017840000|2022-04-27 00:04:00|98487.3|98371.3|98484.6|98368.6|98487.6|98371.6|98480.2|98364.2|45
1651017850000|2022-04-27 00:04:10|98484|98368|98482.5|98366.5|98485.5|98369.5|98478.4|98362.4|54
1651017860000|2022-04-27 00:04:20|98483.2|98367.2|98472.9|98356.9|98483.8|98367.8|98461.9|98345.9|58
1651017870000|2022-04-27 00:04:30|98474|98358|98470.5|98354.5|98475.8|98359.8|98465.9|98349.9|55
1651017880000|2022-04-27 00:04:40|98470.4|98354.4|98471.5|98355.5|98475.3|98359.3|98459.9|98343.9|42
1651017890000|2022-04-27 00:04:50|98470|98354|98457.1|98341.1|98471.4|98355.4|98455.1|98339.1|65
1651017900000|2022-04-27 00:05:00|98464.4|98348.4|98459.9|98343.9|98464.4|98348.4|98456.5|98340.5|35
1651017910000|2022-04-27 00:05:10|98460.2|98344.2|98464.4|98348.4|98466|98350|98453.8|98337.8|51
1651017920000|2022-04-27 00:05:20|98464.3|98348.3|98464.9|98348.9|98467.4|98351.4|98457.7|98341.7|45
1651017930000|2022-04-27 00:05:30|98466|98350|98465.1|98349.1|98466.3|98350.3|98461.9|98345.9|47
1651017940000|2022-04-27 00:05:40|98465.2|98349.2|98463.1|98347.1|98466.4|98353.6|98459.9|98346.3|41
1651017950000|2022-04-27 00:05:50|98463.6|98347.6|98462.3|98346.3|98465.3|98349.3|98459.5|98343.5|44
1651017960000|2022-04-27 00:06:00|98462.1|98346.1|98463.1|98347.1|98463.8|98347.8|98461.5|98345.5|28
1651017970000|2022-04-27 00:06:10|98463.5|98347.5|98461.1|98345.1|98465.5|98349.5|98461.1|98345.1|22
1651017980000|2022-04-27 00:06:20|98461.6|98345.6|98459.9|98343.9|98464.2|98348.2|98452|98336|40
1651017990000|2022-04-27 00:06:30|98460.5|98344.5|98463.6|98347.6|98463.6|98347.6|98450.4|98334.4|36
1651018000000|2022-04-27 00:06:40|98463.8|98347.8|98460|98344|98464|98348|98451.9|98335.9|44
1651018010000|2022-04-27 00:06:50|98459.9|98343.9|98460|98344|98461.1|98345.1|98458.8|98342.8|41
1651018020000|2022-04-27 00:07:00|98460.6|98344.6|98443.3|98327.3|98462.2|98349.5|98441.7|98325.7|46
1651018030000|2022-04-27 00:07:10|98449|98333|98443.5|98327.5|98450.7|98334.7|98440.6|98324.6|51
1651018040000|2022-04-27 00:07:20|98443.6|98327.6|98441|98325|98443.6|98327.6|98432.3|98316.3|55
1651018050000|2022-04-27 00:07:30|98440.4|98324.4|98441.9|98325.9|98441.9|98325.9|98438.1|98322.1|39
1651018060000|2022-04-27 00:07:40|98434.7|98318.7|98444.4|98328.4|98447.1|98331.1|98434.7|98318.7|58
1651018070000|2022-04-27 00:07:50|98444.5|98328.5|98438.5|98322.5|98445.4|98329.4|98438.5|98322.5|54
1651018080000|2022-04-27 00:08:00|98438.4|98322.4|98438.3|98322.3|98439.6|98323.6|98437|98321|42
1651018090000|2022-04-27 00:08:10|98438.7|98322.7|98439.1|98323.1|98444.5|98328.5|98433.8|98317.8|54
1651018100000|2022-04-27 00:08:20|98441.4|98325.4|98430.1|98314.1|98441.4|98325.4|98430.1|98314.1|52
1651018110000|2022-04-27 00:08:30|98434.9|98318.9|98444|98328|98445.5|98329.5|98430.1|98314.1|58
1651018120000|2022-04-27 00:08:40|98443.6|98327.6|98448.5|98332.5|98448.9|98332.9|98436.2|98320.2|53
1651018130000|2022-04-27 00:08:50|98448.2|98332.2|98432.7|98316.7|98448.2|98332.2|98432.7|98316.7|52
1651018140000|2022-04-27 00:09:00|98434.1|98318.1|98431.2|98315.2|98434.6|98318.6|98426.6|98310.6|53
1651018150000|2022-04-27 00:09:10|98432.9|98316.9|98432|98316|98435.8|98319.8|98431.5|98315.5|42
1651018160000|2022-04-27 00:09:20|98432.2|98316.2|98426.9|98317.3|98433.8|98322.6|98426.1|98310.5|45
1651018170000|2022-04-27 00:09:30|98429.4|98315.3|98429.1|98313.1|98438|98324.7|98428.7|98313.1|59
1651018180000|2022-04-27 00:09:40|98428.4|98312.4|98429.3|98313.3|98437.5|98321.5|98425.4|98309.4|65
1651018190000|2022-04-27 00:09:50|98428.7|98312.7|98426.9|98310.9|98431.9|98316.1|98423.8|98307.8|53
1651018200000|2022-04-27 00:10:00|98426.8|98310.8|98426|98310|98427.7|98312.7|98420.3|98304.3|52
1651018210000|2022-04-27 00:10:10|98425.9|98317.3|98423|98307|98430.4|98320.8|98421.9|98305.9|54
1651018220000|2022-04-27 00:10:20|98423.3|98307.3|98429.5|98314.2|98433.6|98317.6|98418.9|98302.9|54
1651018230000|2022-04-27 00:10:30|98428.1|98316.5|98425.6|98315.1|98434.4|98319.2|98418.6|98302.6|57
1651018240000|2022-04-27 00:10:40|98425.9|98314.4|98429.5|98313.5|98435.3|98319.3|98424.7|98309.1|38
1651018250000|2022-04-27 00:10:50|98436.4|98320.4|98433.6|98317.6|98436.4|98320.4|98422.2|98306.2|60
1651018260000|2022-04-27 00:11:00|98433.5|98317.5|98422.5|98306.5|98438.5|98322.5|98422.4|98306.4|48
1651018270000|2022-04-27 00:11:10|98422.8|98306.8|98424.4|98308.4|98430.8|98314.8|98419.7|98303.7|52
1651018280000|2022-04-27 00:11:20|98424.2|98308.2|98428.6|98312.6|98428.6|98312.6|98415.5|98299.5|64
1651018290000|2022-04-27 00:11:30|98427.2|98311.2|98428.9|98312.9|98435.1|98319.1|98416.2|98300.2|72
1651018300000|2022-04-27 00:11:40|98428.8|98312.8|98431.3|98315.3|98435|98319|98427.9|98311.9|53
1651018310000|2022-04-27 00:11:50|98431.6|98315.6|98425.8|98309.8|98431.6|98315.6|98424.8|98308.8|43
1651018320000|2022-04-27 00:12:00|98425.3|98309.3|98422.1|98306.1|98425.3|98311.8|98416.9|98300.9|49
1651018330000|2022-04-27 00:12:10|98422.5|98306.5|98426.7|98310.7|98429.9|98315|98421.4|98305.4|51
1651018340000|2022-04-27 00:12:20|98426.9|98310.9|98430.1|98314.1|98432.5|98316.5|98426.1|98310.1|58
1651018350000|2022-04-27 00:12:30|98431.1|98315.1|98429.2|98313.2|98436.7|98320.7|98427.1|98311.1|46
1651018360000|2022-04-27 00:12:40|98428.8|98312.8|98439.1|98323.1|98441.8|98325.8|98420.4|98304.4|53
1651018370000|2022-04-27 00:12:50|98439.4|98323.4|98435.7|98319.7|98445.6|98329.6|98432.8|98316.8|53
1651018380000|2022-04-27 00:13:00|98435.6|98319.6|98436.3|98320.3|98442.1|98326.1|98429|98313|44
1651018390000|2022-04-27 00:13:10|98436.1|98320.1|98433.3|98317.3|98440.4|98324.4|98433.3|98317.3|41
1651018400000|2022-04-27 00:13:20|98433.5|98317.5|98438.7|98322.7|98439.2|98323.2|98428.6|98312.6|49
1651018410000|2022-04-27 00:13:30|98438.8|98322.8|98438.9|98322.9|98442.2|98326.2|98431.8|98315.8|56
1651018420000|2022-04-27 00:13:40|98439.2|98323.2|98445.4|98329.4|98446.8|98330.8|98435.3|98319.3|45
1651018430000|2022-04-27 00:13:50|98445.3|98329.3|98447.9|98331.9|98448|98332|98440|98324|49
1651018440000|2022-04-27 00:14:00|98445.4|98329.4|98448.1|98332.1|98449.4|98333.4|98444.8|98328.8|35
1651018450000|2022-04-27 00:14:10|98448.2|98332.2|98447|98331|98448.7|98332.7|98445.7|98329.7|33
1651018460000|2022-04-27 00:14:20|98446.6|98330.6|98441.9|98325.9|98447.4|98331.4|98437.4|98321.4|38
1651018470000|2022-04-27 00:14:30|98440.5|98324.5|98444|98328|98449.5|98333.5|98439.2|98323.2|62
1651018480000|2022-04-27 00:14:40|98445.7|98329.7|98434.6|98318.6|98445.7|98329.7|98428.8|98312.8|40
1651018490000|2022-04-27 00:14:50|98434.8|98318.8|98432.7|98316.7|98436.4|98320.4|98432.7|98316.7|38
1651018500000|2022-04-27 00:15:00|98433.8|98317.8|98441.2|98325.2|98442.8|98326.8|98433.6|98317.6|55
1651018510000|2022-04-27 00:15:10|98441.7|98325.7|98437.5|98321.5|98445.3|98329.3|98434.1|98318.1|67
1651018520000|2022-04-27 00:15:20|98437.4|98325.3|98443.5|98327.5|98444.2|98328.2|98434.8|98318.8|60
1651018530000|2022-04-27 00:15:30|98445.2|98329.2|98458.3|98342.3|98458.3|98343.8|98443.6|98327.6|70
1651018540000|2022-04-27 00:15:40|98457.6|98341.6|98458.4|98342.4|98463.6|98347.6|98450.1|98334.1|69
1651018550000|2022-04-27 00:15:50|98458.7|98342.7|98459.5|98343.5|98461.4|98345.4|98441.7|98325.7|56
1651018560000|2022-04-27 00:16:00|98461.4|98345.4|98465.5|98349.5|98466.4|98350.4|98434.2|98318.2|65
1651018570000|2022-04-27 00:16:10|98465.2|98349.2|98456.7|98340.7|98465.2|98349.2|98453.1|98337.1|54
1651018580000|2022-04-27 00:16:20|98457.3|98341.3|98458.6|98342.6|98461.8|98346.8|98445.3|98329.3|66
1651018590000|2022-04-27 00:16:30|98459|98343|98465.7|98349.7|98465.7|98349.7|98457.1|98341.1|49
1651018600000|2022-04-27 00:16:40|98465.1|98349.1|98464.8|98348.8|98466.3|98350.3|98464.3|98348.3|46
1651018610000|2022-04-27 00:16:50|98464.7|98348.7|98463.9|98347.9|98466.4|98350.4|98463.3|98347.3|25
1651018620000|2022-04-27 00:17:00|98464|98348|98464.7|98348.7|98469.7|98353.7|98464|98348|41
1651018630000|2022-04-27 00:17:10|98464.4|98348.4|98463.7|98347.7|98466.6|98352.6|98456.1|98340.1|46
1651018640000|2022-04-27 00:17:20|98464.3|98348.3|98468.2|98352.2|98470.7|98354.7|98463.8|98347.8|48
1651018650000|2022-04-27 00:17:30|98468.8|98352.8|98477.6|98361.6|98477.6|98361.6|98456.6|98340.6|60
1651018660000|2022-04-27 00:17:40|98477.5|98361.5|98485.6|98369.6|98490.7|98374.7|98476.6|98360.6|62
1651018670000|2022-04-27 00:17:50|98485.7|98369.7|98485.1|98369.1|98489.5|98373.5|98477.9|98361.9|55
1651018680000|2022-04-27 00:18:00|98485.2|98369.2|98469.1|98353.1|98485.2|98369.2|98462|98346|58
1651018690000|2022-04-27 00:18:10|98469|98353|98468.8|98352.8|98469.5|98353.5|98462.1|98346.1|47
1651018700000|2022-04-27 00:18:20|98469.2|98353.2|98483.9|98367.9|98483.9|98367.9|98469.2|98353.2|46
1651018710000|2022-04-27 00:18:30|98484.1|98368.1|98491.2|98375.2|98494.5|98379.1|98481.7|98365.7|58
1651018720000|2022-04-27 00:18:40|98491.6|98375.6|98480.4|98364.4|98491.6|98375.6|98476.9|98360.9|61
1651018730000|2022-04-27 00:18:50|98480.5|98364.5|98478.5|98362.5|98480.5|98364.5|98475.7|98359.7|41
1651018740000|2022-04-27 00:19:00|98478.8|98362.8|98478.2|98362.2|98480.4|98364.4|98471.6|98355.6|48
1651018750000|2022-04-27 00:19:10|98478|98362|98480.2|98364.2|98480.2|98364.2|98477.5|98361.5|36
1651018760000|2022-04-27 00:19:20|98479.8|98363.8|98478.8|98362.8|98480.2|98364.2|98478.4|98362.4|26
1651018770000|2022-04-27 00:19:30|98478.7|98362.7|98469.9|98353.9|98479|98363|98466.3|98350.3|46
1651018780000|2022-04-27 00:19:40|98469.2|98353.2|98472|98356|98474.9|98358.9|98467.6|98351.6|45
1651018790000|2022-04-27 00:19:50|98471|98355|98475.3|98361.1|98478.2|98364.2|98469.4|98353.4|39
1651018800000|2022-04-27 00:20:00|98474.6|98362.2|98472.6|98356.6|98477.8|98369.8|98471.2|98355.9|51
1651018810000|2022-04-27 00:20:10|98472.5|98356.5|98486.2|98370.2|98487.4|98371.4|98465|98349|50
1651018820000|2022-04-27 00:20:20|98486.7|98370.7|98479.4|98366.2|98486.9|98370.9|98479.4|98363.5|38
1651018830000|2022-04-27 00:20:30|98480.7|98364.7|98481.4|98365.4|98481.5|98365.5|98480.5|98364.5|20
1651018840000|2022-04-27 00:20:40|98481.6|98365.6|98481.2|98365.2|98482.2|98366.2|98480.6|98364.6|42
1651018850000|2022-04-27 00:20:50|98481.6|98365.6|98480|98364|98481.7|98368|98478.2|98362.2|32
1651018860000|2022-04-27 00:21:00|98479.9|98363.9|98480.1|98364.1|98481.4|98366.8|98477.8|98363.7|33
1651018870000|2022-04-27 00:21:10|98480.9|98364.9|98477.8|98361.8|98480.9|98364.9|98474.7|98358.7|36
1651018880000|2022-04-27 00:21:20|98478|98362|98484.7|98368.7|98484.8|98368.8|98469.5|98353.5|42
1651018890000|2022-04-27 00:21:30|98484|98368|98483.3|98367.3|98484.1|98368.3|98475.1|98359.1|51
1651018900000|2022-04-27 00:21:40|98483.1|98367.1|98483.4|98370.4|98485.1|98370.4|98483|98367|40
1651018910000|2022-04-27 00:21:50|98484|98371|98478.8|98362.8|98484.9|98371.1|98478.7|98362.7|42
1651018920000|2022-04-27 00:22:00|98478.7|98362.7|98478.2|98362.2|98479.2|98363.2|98473.4|98357.4|53
1651018930000|2022-04-27 00:22:10|98478.8|98362.8|98480.8|98364.8|98481.4|98365.4|98477.3|98361.3|42
1651018940000|2022-04-27 00:22:20|98480.1|98364.1|98478.2|98362.2|98480.2|98364.2|98471.2|98355.2|34
1651018950000|2022-04-27 00:22:30|98478.5|98362.5|98478.3|98362.3|98478.5|98362.5|98477|98361|33
1651018960000|2022-04-27 00:22:40|98478.5|98362.5|98483.4|98367.4|98485.6|98369.6|98475.7|98359.7|46
1651018970000|2022-04-27 00:22:50|98483.5|98367.5|98477.6|98361.6|98483.5|98367.5|98472.6|98356.6|49
1651018980000|2022-04-27 00:23:00|98477.7|98361.7|98477.5|98361.5|98479.5|98363.5|98475.5|98359.5|39
1651018990000|2022-04-27 00:23:10|98477.6|98361.6|98474.1|98358.1|98477.6|98361.6|98473.9|98357.9|32
1651019000000|2022-04-27 00:23:20|98474.2|98358.2|98479|98363|98479|98368.2|98466.7|98350.7|54
1651019010000|2022-04-27 00:23:30|98478.8|98362.8|98477.3|98361.3|98479.1|98363.4|98477.1|98361.1|41
1651019020000|2022-04-27 00:23:40|98477.8|98361.8|98478.2|98362.2|98478.9|98364|98476.1|98361.6|31
1651019030000|2022-04-27 00:23:50|98478|98362|98477.8|98361.8|98478.3|98362.3|98477.2|98361.2|20
1651019040000|2022-04-27 00:24:00|98477.6|98361.6|98488.9|98372.9|98490.3|98374.3|98475.1|98361.6|48
1651019050000|2022-04-27 00:24:10|98489|98373|98492.2|98376.2|98492.8|98376.8|98488|98372|56
1651019060000|2022-04-27 00:24:20|98492.4|98376.4|98495.3|98379.3|98495.3|98379.3|98489.4|98373.4|46
1651019070000|2022-04-27 00:24:30|98495.4|98379.4|98493.2|98377.2|98498.8|98382.8|98490.3|98374.3|35
1651019080000|2022-04-27 00:24:40|98493.3|98377.3|98493.2|98377.2|98494.2|98378.2|98492.9|98376.9|31
1651019090000|2022-04-27 00:24:50|98493.1|98377.1|98493.6|98381.9|98498.3|98383.1|98493.1|98377.1|41
1651019100000|2022-04-27 00:25:00|98493.7|98380.2|98490|98374|98496.3|98380.3|98488|98372|48
1651019110000|2022-04-27 00:25:10|98490.8|98374.8|98484.4|98368.4|98492.7|98380|98476.2|98360.2|53
1651019120000|2022-04-27 00:25:20|98484.2|98368.2|98490.6|98374.6|98492.6|98376.6|98476.5|98360.5|51
1651019130000|2022-04-27 00:25:30|98490.4|98374.4|98492.5|98376.5|98495|98379|98484.2|98368.2|52
1651019140000|2022-04-27 00:25:40|98490.8|98374.8|98483.8|98367.8|98491.5|98375.5|98483.8|98367.8|45
1651019150000|2022-04-27 00:25:50|98484.1|98368.1|98482.9|98366.9|98486|98370|98482.9|98366.9|25
1651019160000|2022-04-27 00:26:00|98482.8|98366.8|98483.1|98367.1|98484.5|98368.5|98482.8|98366.8|25
1651019170000|2022-04-27 00:26:10|98481.7|98365.7|98483.8|98369.5|98485.6|98372.3|98481.5|98365.5|26
1651019180000|2022-04-27 00:26:20|98483.7|98369.4|98484.9|98370.9|98484.9|98374.6|98481.6|98368.6|20
1651019190000|2022-04-27 00:26:30|98485.4|98371|98484.7|98371.8|98487.8|98377.5|98483|98367.3|32
1651019200000|2022-04-27 00:26:40|98484.2|98370.9|98485.4|98371.9|98486.4|98378|98482|98367.7|24
1651019210000|2022-04-27 00:26:50|98485.6|98372|98486.5|98370.5|98488.8|98377.1|98483|98368.6|40
1651019220000|2022-04-27 00:27:00|98486.6|98370.6|98488|98372|98488.3|98372.3|98486.6|98370.6|21
1651019230000|2022-04-27 00:27:10|98488.5|98372.5|98487.8|98371.8|98489.1|98376.4|98486.7|98371.8|17
1651019240000|2022-04-27 00:27:20|98487.7|98371.7|98487.5|98371.5|98489|98375.5|98486.8|98370.8|16
1651019250000|2022-04-27 00:27:30|98487.6|98371.6|98493.5|98377.5|98495.4|98386.1|98479.4|98370.7|33
1651019260000|2022-04-27 00:27:40|98492.3|98376.3|98493.5|98377.5|98493.5|98383.7|98485.3|98369.3|42
1651019270000|2022-04-27 00:27:50|98491.5|98379.6|98492.3|98376.3|98495.3|98382.9|98488.8|98373.5|39
1651019280000|2022-04-27 00:28:00|98493.4|98377.4|98492.4|98376.4|98494.2|98382.2|98487.6|98374.3|38
1651019290000|2022-04-27 00:28:10|98492.3|98376.3|98488.5|98372.5|98496.5|98380.5|98488.1|98372.1|39
1651019300000|2022-04-27 00:28:20|98488.7|98372.7|98503.6|98387.6|98503.6|98387.6|98488.2|98372.2|46
1651019310000|2022-04-27 00:28:30|98503.5|98387.5|98501.8|98385.8|98505.5|98389.5|98500.3|98384.3|56
1651019320000|2022-04-27 00:28:40|98501.4|98385.4|98503.5|98390.1|98506.4|98393|98498.1|98382.1|58
1651019330000|2022-04-27 00:28:50|98503.6|98390.3|98504.2|98388.2|98506.6|98391.4|98496.9|98380.9|53
1651019340000|2022-04-27 00:29:00|98503.9|98387.9|98506.2|98390.2|98509|98393.9|98498.5|98382.5|60
1651019350000|2022-04-27 00:29:10|98505.8|98389.8|98503.8|98387.8|98506.9|98391.1|98500|98384.3|45
1651019360000|2022-04-27 00:29:20|98504.1|98388.1|98490.3|98374.3|98507.3|98391.3|98490.3|98374.3|55
1651019370000|2022-04-27 00:29:30|98492.4|98376.4|98491.5|98375.5|98495.6|98380.4|98487.2|98371.2|60
1651019380000|2022-04-27 00:29:40|98491.8|98375.8|98496|98380|98497.8|98385.5|98482.3|98366.3|55
1651019390000|2022-04-27 00:29:50|98495.2|98379.2|98492.9|98376.9|98495.7|98380.4|98485.8|98369.8|50
1651019400000|2022-04-27 00:30:00|98492.8|98376.8|98492.7|98376.7|98493.8|98377.8|98485|98369|43
1651019410000|2022-04-27 00:30:10|98491.8|98375.8|98497.8|98381.8|98497.8|98381.8|98486.1|98370.1|56
1651019420000|2022-04-27 00:30:20|98497.3|98381.3|98493.8|98377.8|98497.5|98381.5|98492.2|98376.2|46
1651019430000|2022-04-27 00:30:30|98493.3|98377.3|98494.6|98378.6|98494.7|98378.7|98481.9|98365.9|42
1651019440000|2022-04-27 00:30:40|98494.5|98378.5|98495.8|98379.8|98496.9|98380.9|98482|98366|58
1651019450000|2022-04-27 00:30:50|98496.4|98380.4|98496.8|98380.8|98499.2|98383.2|98489.9|98373.9|42
1651019460000|2022-04-27 00:31:00|98496.2|98380.2|98500.1|98384.1|98504.3|98388.3|98493.5|98377.5|51
1651019470000|2022-04-27 00:31:10|98504.6|98388.6|98502|98386|98507.1|98391.1|98500.3|98384.3|59
1651019480000|2022-04-27 00:31:20|98501.2|98385.2|98503.9|98387.9|98510|98394|98496.8|98380.8|63
1651019490000|2022-04-27 00:31:30|98503.8|98387.8|98508.5|98392.5|98510.8|98394.8|98495.3|98379.3|58
1651019500000|2022-04-27 00:31:40|98508.6|98392.6|98506.9|98390.9|98514.4|98398.4|98501.3|98385.3|50
1651019510000|2022-04-27 00:31:50|98506.4|98390.4|98506.7|98390.7|98512.8|98396.8|98504.4|98388.4|53
1651019520000|2022-04-27 00:32:00|98506.6|98390.6|98508.3|98392.3|98508.6|98392.6|98504.4|98388.4|44
1651019530000|2022-04-27 00:32:10|98508.4|98392.4|98506.6|98390.6|98509.6|98393.6|98505.7|98389.7|43
1651019540000|2022-04-27 00:32:20|98506.7|98390.7|98512.8|98396.8|98516.5|98400.5|98505.1|98389.1|56
1651019550000|2022-04-27 00:32:30|98512.9|98396.9|98511.4|98395.4|98513|98397|98510|98394|26
1651019560000|2022-04-27 00:32:40|98511.1|98395.1|98508.2|98392.2|98515.1|98399.1|98504.9|98388.9|48
1651019570000|2022-04-27 00:32:50|98508.1|98392.1|98513.6|98397.6|98515.2|98399.2|98504.5|98389.3|56
1651019580000|2022-04-27 00:33:00|98513.5|98397.5|98511.3|98395.3|98514.6|98398.6|98507.2|98391.2|45
1651019590000|2022-04-27 00:33:10|98511|98395|98508.7|98392.7|98512|98396|98508.7|98392.7|31
1651019600000|2022-04-27 00:33:20|98508.2|98392.2|98509|98393|98509.5|98393.5|98507.2|98391.2|27
1651019610000|2022-04-27 00:33:30|98509.1|98393.1|98507.5|98391.5|98510.2|98394.2|98507.2|98391.2|23
1651019620000|2022-04-27 00:33:40|98507.6|98391.6|98496.8|98380.8|98507.9|98391.9|98490.5|98374.5|61
1651019630000|2022-04-27 00:33:50|98496.6|98380.6|98498.6|98382.6|98499.2|98383.2|98491.3|98375.3|38
1651019640000|2022-04-27 00:34:00|98498.1|98382.1|98499.1|98383.1|98499.6|98383.6|98495.2|98379.2|52
1651019650000|2022-04-27 00:34:10|98499|98383|98501.5|98385.5|98501.6|98385.6|98495.4|98379.4|50
1651019660000|2022-04-27 00:34:20|98500.8|98384.8|98502.1|98386.1|98504.6|98388.6|98489.6|98373.6|55
1651019670000|2022-04-27 00:34:30|98501.8|98385.8|98501.5|98385.5|98502.2|98386.2|98499.9|98383.9|45
1651019680000|2022-04-27 00:34:40|98501.4|98385.4|98495.4|98379.4|98502.4|98386.4|98493.7|98377.7|28
1651019690000|2022-04-27 00:34:50|98495.2|98379.2|98501.2|98385.2|98502|98386|98490.8|98374.8|58
1651019700000|2022-04-27 00:35:00|98502|98386|98500.2|98384.2|98504.5|98388.5|98496.9|98380.9|47
1651019710000|2022-04-27 00:35:10|98500.9|98384.9|98497.7|98381.7|98500.9|98384.9|98493.8|98377.8|48
1651019720000|2022-04-27 00:35:20|98497.9|98381.9|98497|98381|98498.8|98382.8|98496.1|98380.1|40
1651019730000|2022-04-27 00:35:30|98497.2|98381.2|98498|98382|98498|98382|98495.6|98379.6|26
1651019740000|2022-04-27 00:35:40|98497.1|98381.1|98496.6|98380.6|98498.5|98382.5|98494.2|98378.2|26
1651019750000|2022-04-27 00:35:50|98496.1|98380.1|98500.6|98384.6|98500.6|98384.6|98495.2|98379.2|24
1651019760000|2022-04-27 00:36:00|98499.3|98383.3|98497.8|98381.8|98499.4|98383.4|98493.5|98377.5|41
1651019770000|2022-04-27 00:36:10|98497.9|98381.9|98501.1|98385.1|98502|98386|98496.9|98380.9|45
1651019780000|2022-04-27 00:36:20|98500.9|98384.9|98504.3|98388.3|98508.5|98392.5|98499.8|98383.8|57
1651019790000|2022-04-27 00:36:30|98504.7|98388.7|98508.4|98392.4|98512.3|98396.3|98498.5|98382.5|56
1651019800000|2022-04-27 00:36:40|98508.3|98392.3|98501.2|98385.2|98511.3|98395.3|98501.2|98385.2|37
1651019810000|2022-04-27 00:36:50|98501.5|98385.5|98499.4|98383.4|98502.1|98386.1|98498.3|98382.3|38
1651019820000|2022-04-27 00:37:00|98499.9|98383.9|98495.9|98379.9|98503.3|98387.3|98491.6|98375.6|41
1651019830000|2022-04-27 00:37:10|98496.9|98380.9|98499.4|98383.4|98502.1|98386.1|98495.1|98379.1|43
1651019840000|2022-04-27 00:37:20|98498.7|98382.7|98498.1|98382.1|98501|98385|98497.3|98381.3|34
1651019850000|2022-04-27 00:37:30|98498.4|98382.4|98496.4|98380.4|98498.7|98382.7|98495.9|98379.9|23
1651019860000|2022-04-27 00:37:40|98496.5|98380.5|98496.4|98380.4|98501.9|98385.9|98496.4|98380.4|27
1651019870000|2022-04-27 00:37:50|98496.5|98380.5|98502|98386|98502|98386|98495.9|98379.9|25
1651019880000|2022-04-27 00:38:00|98500.6|98384.6|98496.9|98380.9|98502.3|98386.3|98496.4|98380.4|35
1651019890000|2022-04-27 00:38:10|98499.6|98383.6|98497.5|98381.5|98500.6|98384.6|98497.5|98381.5|33
1651019900000|2022-04-27 00:38:20|98497.6|98381.6|98499.9|98383.9|98501.7|98385.7|98495.1|98379.1|40
1651019910000|2022-04-27 00:38:30|98499|98383|98501.2|98385.2|98501.2|98385.2|98496.5|98380.5|32
1651019920000|2022-04-27 00:38:40|98501.3|98385.3|98499.6|98383.6|98503.7|98387.7|98498.9|98382.9|23
1651019930000|2022-04-27 00:38:50|98500.5|98384.5|98505.4|98389.4|98506.2|98390.2|98499.6|98383.6|23
1651019940000|2022-04-27 00:39:00|98505.1|98389.1|98495.2|98379.2|98505.1|98389.1|98491.4|98375.4|45
1651019950000|2022-04-27 00:39:10|98496|98380|98499.4|98383.4|98504.4|98388.4|98493.3|98377.3|39
1651019960000|2022-04-27 00:39:20|98488.2|98372.2|98498.5|98382.5|98498.6|98382.6|98485.2|98369.2|45
1651019970000|2022-04-27 00:39:30|98497.4|98381.4|98496.8|98380.8|98497.6|98383.8|98494.5|98378.5|35
1651019980000|2022-04-27 00:39:40|98497.1|98381.1|98495.6|98379.6|98498.6|98384.1|98495.6|98379.6|34
1651019990000|2022-04-27 00:39:50|98495.5|98379.5|98489.8|98373.8|98498.8|98384.4|98489.8|98373.8|47
1651020000000|2022-04-27 00:40:00|98489.9|98373.9|98496.3|98380.3|98497.7|98381.7|98487.9|98371.9|33
1651020010000|2022-04-27 00:40:10|98495.3|98379.3|98497.8|98381.8|98497.8|98386.8|98488.3|98372.3|46
1651020020000|2022-04-27 00:40:20|98495.8|98379.8|98497.5|98381.5|98498.8|98384.5|98486.6|98370.6|52
1651020030000|2022-04-27 00:40:30|98497.2|98381.2|98494.8|98378.8|98497.2|98382.6|98489.7|98373.7|31
1651020040000|2022-04-27 00:40:40|98495.4|98379.4|98491.7|98375.7|98495.6|98379.6|98486|98370|42
1651020050000|2022-04-27 00:40:50|98494.7|98378.7|98495.1|98379.1|98496.6|98380.6|98492.6|98376.6|37
1651020060000|2022-04-27 00:41:00|98495|98379|98494.6|98378.6|98497.6|98384.2|98494.1|98378.1|32
1651020070000|2022-04-27 00:41:10|98494.7|98378.7|98497.8|98381.8|98501.2|98385.9|98488.5|98372.5|41
1651020080000|2022-04-27 00:41:20|98497|98381|98501.4|98385.4|98503|98388.9|98497|98381|43
1651020090000|2022-04-27 00:41:30|98501.1|98385.1|98501.9|98385.9|98506|98392.9|98492.4|98376.4|52
1651020100000|2022-04-27 00:41:40|98501.6|98385.6|98503.1|98387.1|98504|98393.6|98500.3|98384.3|27
1651020110000|2022-04-27 00:41:50|98502.4|98386.4|98502.4|98386.4|98502.5|98386.8|98500.9|98384.9|26
1651020120000|2022-04-27 00:42:00|98502.6|98386.6|98507.3|98391.3|98512.4|98398.2|98502.2|98386.2|55
1651020130000|2022-04-27 00:42:10|98509|98393|98518.7|98402.7|98518.7|98407.2|98506.5|98390.5|63
1651020140000|2022-04-27 00:42:20|98518.8|98402.8|98518.8|98402.8|98522.2|98415.2|98515|98401.8|58
1651020150000|2022-04-27 00:42:30|98519.6|98403.6|98528|98412|98529.5|98413.5|98519.6|98403.6|55
1651020160000|2022-04-27 00:42:40|98530.2|98414.2|98525.7|98411.3|98530.4|98416.5|98517.7|98401.7|62
1651020170000|2022-04-27 00:42:50|98525.6|98410.7|98530.1|98414.1|98532.5|98419|98519|98408.1|52
1651020180000|2022-04-27 00:43:00|98528.6|98412.6|98523.8|98407.8|98529.9|98417.8|98523.7|98407.7|54
1651020190000|2022-04-27 00:43:10|98524.1|98408.1|98521.6|98405.6|98526.9|98415.9|98518.6|98403.5|57
1651020200000|2022-04-27 00:43:20|98521.4|98405.4|98525.4|98409.4|98526.7|98417.9|98515.4|98399.4|46
1651020210000|2022-04-27 00:43:30|98525.5|98409.5|98529.3|98413.3|98536.7|98420.7|98522|98406|62
1651020220000|2022-04-27 00:43:40|98530.1|98414.1|98537.9|98421.9|98538.3|98424.1|98528.8|98412.8|62
1651020230000|2022-04-27 00:43:50|98538.3|98422.3|98537.9|98421.9|98540.6|98428.1|98537.9|98421.9|33
1651020240000|2022-04-27 00:44:00|98537.4|98421.4|98525|98409|98538|98428|98525|98409|57
1651020250000|2022-04-27 00:44:10|98524.6|98408.6|98521.1|98411.3|98525.6|98411.9|98520.2|98406.1|46
1651020260000|2022-04-27 00:44:20|98522.4|98408.6|98519.6|98403.6|98523.5|98414|98517.3|98401.3|37
1651020270000|2022-04-27 00:44:30|98519.5|98403.5|98516.4|98402.9|98519.7|98405.3|98509.9|98393.9|63
1651020280000|2022-04-27 00:44:40|98517.5|98402.5|98518.3|98402.3|98518.9|98407.1|98515.6|98401.4|26
1651020290000|2022-04-27 00:44:50|98518.4|98402.4|98518.3|98402.3|98518.5|98402.5|98517.8|98401.8|21
1651020300000|2022-04-27 00:45:00|98518.4|98402.4|98517.1|98405.4|98519.1|98407.6|98516.8|98401.7|28
1651020310000|2022-04-27 00:45:10|98518.5|98402.5|98516.4|98400.7|98518.5|98405.7|98513.5|98397.5|37
1651020320000|2022-04-27 00:45:20|98516.3|98400.3|98519|98406.9|98521.2|98410.7|98515.5|98399.5|51
1651020330000|2022-04-27 00:45:30|98518.8|98406.7|98520|98404|98520.6|98412.8|98509.6|98393.6|50
1651020340000|2022-04-27 00:45:40|98519.4|98403.4|98518.3|98402.3|98520|98404|98518.2|98402.2|27
1651020350000|2022-04-27 00:45:50|98518.6|98402.6|98518.5|98402.5|98520|98409.1|98517|98402.4|28
1651020360000|2022-04-27 00:46:00|98518.4|98402.4|98515.3|98399.4|98520.3|98410|98512|98398|30
1651020370000|2022-04-27 00:46:10|98513.2|98397.2|98504.2|98388.2|98514.6|98400.4|98503.4|98387.4|54
1651020380000|2022-04-27 00:46:20|98503.8|98387.8|98499.9|98383.9|98505.1|98389.1|98498.2|98382.2|52
1651020390000|2022-04-27 00:46:30|98500|98384|98496.5|98380.5|98500.4|98385.8|98493.1|98377.1|42
1651020400000|2022-04-27 00:46:40|98496|98380|98481.9|98365.9|98496|98386.1|98481.4|98365.9|62
1651020410000|2022-04-27 00:46:50|98481|98365|98488.4|98372.4|98492.2|98376.2|98480.5|98364.5|49
1651020420000|2022-04-27 00:47:00|98488.6|98372.6|98486.6|98370.7|98491.1|98375.1|98481.5|98366|49
1651020430000|2022-04-27 00:47:10|98486.5|98370.2|98484.5|98377|98492.9|98378.6|98484.5|98370.2|53
1651020440000|2022-04-27 00:47:20|98486.8|98373.2|98491|98379.3|98492.2|98379.8|98483.1|98367.1|43
1651020450000|2022-04-27 00:47:30|98491.8|98379.1|98483.4|98373.5|98492.7|98379.1|98480.3|98368.2|59
1651020460000|2022-04-27 00:47:40|98484.4|98372|98484.6|98368.6|98486.1|98376|98478.4|98366|45
1651020470000|2022-04-27 00:47:50|98484.7|98368.7|98483.4|98367.9|98486.1|98386|98471.8|98361.1|60
1651020480000|2022-04-27 00:48:00|98482.6|98366.6|98483.1|98368.8|98487.5|98373.9|98481.4|98366.6|36
1651020490000|2022-04-27 00:48:10|98483.4|98367.1|98482.6|98367.3|98483.4|98373.1|98475|98359|37
1651020500000|2022-04-27 00:48:20|98482.2|98366.8|98493.1|98380.8|98493.1|98380.8|98482.2|98366.8|57
1651020510000|2022-04-27 00:48:30|98493.2|98381|98495.4|98379.4|98496.9|98381.4|98493.2|98377.7|38
1651020520000|2022-04-27 00:48:40|98495.3|98379.3|98495.7|98379.7|98496.4|98380.4|98493.5|98377.5|35
1651020530000|2022-04-27 00:48:50|98495.6|98379.6|98498.5|98382.5|98500.7|98389.6|98494|98378|43
1651020540000|2022-04-27 00:49:00|98498|98382|98495.8|98379.8|98504.9|98388.9|98493.2|98377.2|54
1651020550000|2022-04-27 00:49:10|98495.1|98379.1|98494.7|98378.7|98495.7|98379.7|98494|98378|28
1651020560000|2022-04-27 00:49:20|98494|98378|98492|98376.6|98495.5|98380.1|98489.1|98373.1|38
1651020570000|2022-04-27 00:49:30|98491.7|98375.7|98498.1|98382.1|98498.1|98382.1|98488.6|98372.6|48
1651020580000|2022-04-27 00:49:40|98498.8|98382.8|98494.6|98380.7|98499|98384.3|98491.1|98375.2|46
1651020590000|2022-04-27 00:49:50|98494.4|98378.4|98495.1|98379.1|98497.9|98383.2|98494.4|98378.4|36
1651020600000|2022-04-27 00:50:00|98495.7|98379.7|98494.7|98378.8|98496.6|98384.4|98492.1|98376.1|42
1651020610000|2022-04-27 00:50:10|98494.5|98379|98491.8|98375.8|98494.8|98382.5|98490.7|98375.8|31
1651020620000|2022-04-27 00:50:20|98492|98376|98498.4|98382.4|98498.4|98382.4|98481.7|98365.7|41
1651020630000|2022-04-27 00:50:30|98499.1|98383.1|98493.6|98380.7|98499.6|98383.6|98492.1|98377.4|35
1651020640000|2022-04-27 00:50:40|98494.2|98380.2|98490.2|98374.2|98494.9|98380.2|98483.8|98367.8|41
1651020650000|2022-04-27 00:50:50|98490.4|98374.4|98489.4|98375|98490.7|98375.1|98487.9|98372|39
1651020660000|2022-04-27 00:51:00|98489.5|98375.1|98477.3|98362.7|98491.4|98376.6|98471.7|98355.7|50
1651020670000|2022-04-27 00:51:10|98477.4|98362.8|98485.7|98371.8|98486.2|98371.9|98473.5|98357.5|54
1651020680000|2022-04-27 00:51:20|98485.3|98372.9|98488.9|98373.4|98490|98375.9|98485.3|98370.6|43
1651020690000|2022-04-27 00:51:30|98488.8|98374|98486.1|98370.1|98489.8|98374|98486.1|98370.1|22
1651020700000|2022-04-27 00:51:40|98486.3|98370.3|98483.2|98367.2|98486.3|98372.3|98479.5|98363.5|25
1651020710000|2022-04-27 00:51:50|98479.1|98363.1|98470.2|98354.2|98479.1|98363.1|98470.2|98354.2|45
1651020720000|2022-04-27 00:52:00|98470.6|98354.6|98472.7|98356.7|98476.2|98360.2|98464.3|98348.3|58
1651020730000|2022-04-27 00:52:10|98469.6|98353.6|98470.3|98354.3|98473.8|98357.8|98463.1|98347.1|57
1651020740000|2022-04-27 00:52:20|98470.2|98354.2|98464.7|98348.7|98470.4|98354.4|98462|98346|50
1651020750000|2022-04-27 00:52:30|98464.6|98348.6|98469.2|98353.4|98470.8|98360.1|98463.6|98347.6|47
1651020760000|2022-04-27 00:52:40|98464.5|98348.5|98463.7|98353|98466.6|98353|98461.6|98345.6|36
1651020770000|2022-04-27 00:52:50|98464.5|98352|98468.5|98352.5|98474|98361.5|98462|98346|49
1651020780000|2022-04-27 00:53:00|98466.6|98350.6|98469.9|98353.9|98476.6|98360.6|98461.5|98345.5|56
1651020790000|2022-04-27 00:53:10|98469.8|98353.8|98474.2|98358.2|98485.1|98369.1|98469.4|98353.4|50
1651020800000|2022-04-27 00:53:20|98480.3|98364.3|98471.8|98355.8|98481.5|98365.5|98469.8|98353.8|56
1651020810000|2022-04-27 00:53:30|98470.5|98354.5|98473.2|98357.2|98481.5|98365.5|98468.2|98352.2|56
1651020820000|2022-04-27 00:53:40|98473.3|98357.3|98472.3|98356.3|98480.9|98364.9|98462.1|98346.1|55
1651020830000|2022-04-27 00:53:50|98472.5|98356.5|98474.8|98358.8|98475.8|98359.8|98464.9|98348.9|52
1651020840000|2022-04-27 00:54:00|98475.2|98359.2|98481|98365|98490.2|98374.2|98474.1|98358.1|71
1651020850000|2022-04-27 00:54:10|98478.3|98362.3|98495.2|98379.2|98498.4|98382.4|98471.4|98355.4|75
1651020860000|2022-04-27 00:54:20|98495.1|98379.1|98494|98378|98498.9|98382.9|98488.1|98372.1|67
1651020870000|2022-04-27 00:54:30|98493.9|98377.9|98483.9|98367.9|98496.7|98380.7|98476|98360|69
1651020880000|2022-04-27 00:54:40|98484.3|98368.3|98484.5|98371.5|98492.4|98376.4|98476.9|98360.9|69
1651020890000|2022-04-27 00:54:50|98483.3|98376.4|98482.6|98366.6|98489.6|98376.4|98479.5|98363.5|72
1651020900000|2022-04-27 00:55:00|98481.7|98365.7|98468|98352|98487.3|98371.3|98468|98352|73
1651020910000|2022-04-27 00:55:10|98470.1|98354.1|98474.2|98358.2|98482.4|98366.4|98466.8|98350.8|73
1651020920000|2022-04-27 00:55:20|98477.8|98361.8|98466.1|98350.1|98477.8|98361.8|98463|98347.2|73
1651020930000|2022-04-27 00:55:30|98465.7|98349.7|98459.6|98343.6|98468|98360.5|98459.6|98343.6|69
1651020940000|2022-04-27 00:55:40|98461.5|98345.5|98463.5|98347.5|98464.8|98348.8|98454.5|98338.5|67
1651020950000|2022-04-27 00:55:50|98464.1|98348.1|98464.5|98351.5|98466.8|98351.7|98461.5|98345.5|59
1651020960000|2022-04-27 00:56:00|98465.9|98349.9|98484|98368|98484.7|98369.1|98463.9|98347.9|64
1651020970000|2022-04-27 00:56:10|98485.3|98371.4|98483|98367|98485.8|98371.4|98474.2|98358.2|45
1651020980000|2022-04-27 00:56:20|98479.7|98363.7|98494.8|98378.8|98494.8|98378.8|98474.2|98358.2|55
1651020990000|2022-04-27 00:56:30|98494.5|98378.5|98491.2|98375.2|98494.5|98378.5|98479.2|98363.2|61
1651021000000|2022-04-27 00:56:40|98493.5|98377.5|98485.3|98369.3|98493.5|98377.5|98484.3|98368.3|45
1651021010000|2022-04-27 00:56:50|98484.9|98368.9|98484.6|98368.6|98486.3|98377.7|98480.1|98364.1|56
1651021020000|2022-04-27 00:57:00|98484.5|98369.1|98487.9|98374.8|98488|98376.3|98481.4|98368|41
1651021030000|2022-04-27 00:57:10|98488.2|98374.2|98486.1|98370.1|98490.4|98381.7|98485.1|98369.3|55
1651021040000|2022-04-27 00:57:20|98486|98370.3|98476.6|98362.3|98486|98371|98476.6|98360.7|57
1651021050000|2022-04-27 00:57:30|98475.4|98363.6|98451.5|98335.5|98475.4|98363.6|98450.9|98334.9|61
1651021060000|2022-04-27 00:57:40|98451.2|98335.2|98453.8|98354.3|98466.6|98361.3|98442.8|98333.5|70
1651021070000|2022-04-27 00:57:50|98456.9|98346.4|98451.6|98335.6|98462.3|98350.9|98448.6|98335.4|71
1651021080000|2022-04-27 00:58:00|98448.4|98342.6|98460.4|98344.4|98461.3|98362.5|98443.7|98333.9|74
1651021090000|2022-04-27 00:58:10|98460.6|98344.6|98460.9|98344.9|98472.3|98356.3|98393.3|98282.5|67
1651021100000|2022-04-27 00:58:20|98460.1|98344.1|98456.6|98340.6|98464.1|98348.1|98455.6|98339.6|48
1651021110000|2022-04-27 00:58:30|98456.5|98340.5|98448|98332|98463.2|98347.2|98447.3|98331.3|67
1651021120000|2022-04-27 00:58:40|98451.4|98335.4|98420.6|98320.2|98453.8|98337.8|98418.9|98308.4|77
1651021130000|2022-04-27 00:58:50|98429.2|98327.5|98429.7|98336.7|98466.9|98375|98402.6|98306.1|76
1651021140000|2022-04-27 00:59:00|98433.2|98334.9|98450.8|98334.8|98456|98346.1|98428.6|98331.8|65
1651021150000|2022-04-27 00:59:10|98450.1|98334.1|98444|98328|98453.7|98340.5|98434.5|98318.5|64
1651021160000|2022-04-27 00:59:20|98445|98329|98446.7|98330.7|98452.5|98336.6|98440.7|98324.7|58
1651021170000|2022-04-27 00:59:30|98447.1|98331.1|98441.4|98325.4|98448.8|98332.8|98441.4|98325.4|43
1651021180000|2022-04-27 00:59:40|98441.6|98325.6|98425.5|98322.9|98448.5|98336.7|98423.6|98311.9|65
1651021190000|2022-04-27 00:59:50|98423.1|98321.6|98410.6|98317.1|98443.6|98328.8|98410.5|98306.6|64
1651021200000|2022-04-27 01:00:00|98409.4|98316.1|98414.8|98310|98438.2|98342|98405.8|98310|67
1651021210000|2022-04-27 01:00:10|98408.4|98323.2|98412|98307.6|98428.2|98331.4|98407.2|98307.6|63
1651021220000|2022-04-27 01:00:20|98415.9|98299.9|98406.3|98314|98426.6|98321|98397.5|98297|72
1651021230000|2022-04-27 01:00:30|98406.4|98313.2|98415.2|98329.7|98421|98337|98376.5|98287.9|78
1651021240000|2022-04-27 01:00:40|98414.7|98329.9|98409.6|98336.3|98415.9|98338.2|98404.1|98323.8|70
1651021250000|2022-04-27 01:00:50|98412|98340.9|98422.9|98346.3|98424.8|98350.1|98399.9|98336.7|63
1651021260000|2022-04-27 01:01:00|98422.6|98344.4|98397.6|98314.7|98422.8|98346|98379.4|98301.8|65
1651021270000|2022-04-27 01:01:10|98399.6|98312.9|98412.6|98326.3|98421.3|98328.8|98396.9|98309.9|63
1651021280000|2022-04-27 01:01:20|98413|98326.5|98411.9|98326.2|98419.9|98330.4|98408.5|98323.3|60
1651021290000|2022-04-27 01:01:30|98413.1|98329.2|98408.3|98323.4|98413.1|98330.9|98408|98322.8|50
1651021300000|2022-04-27 01:01:40|98408.5|98321.5|98396.2|98303.6|98413.2|98321.5|98392.5|98295.8|75
1651021310000|2022-04-27 01:01:50|98395.5|98302.8|98379.9|98292.3|98407.9|98313.3|98363.3|98287.3|72
1651021320000|2022-04-27 01:02:00|98380.1|98292.6|98387.3|98302.8|98396.9|98312.9|98375.8|98287.2|71
1651021330000|2022-04-27 01:02:10|98387.6|98302|98389|98297.7|98392.1|98305.1|98387.2|98295.2|61
1651021340000|2022-04-27 01:02:20|98389.2|98299.8|98386.6|98293.6|98391.9|98300.3|98382.4|98290.3|66
1651021350000|2022-04-27 01:02:30|98387.5|98293.4|98399.8|98303.5|98402.9|98305.7|98384.8|98290|63
1651021360000|2022-04-27 01:02:40|98400|98304.9|98407|98303.5|98413.7|98317.7|98395.8|98296.8|55
1651021370000|2022-04-27 01:02:50|98406.2|98304.4|98413.8|98314.1|98418.2|98316.5|98403.3|98302.3|54
1651021380000|2022-04-27 01:03:00|98413.9|98313.5|98416.3|98316.6|98423.8|98325.3|98407.7|98312.1|65
1651021390000|2022-04-27 01:03:10|98416.1|98316.2|98414.7|98316|98417.4|98321.7|98413.8|98313.3|34
1651021400000|2022-04-27 01:03:20|98414.8|98316.1|98410.2|98317.7|98415.4|98319.5|98408.8|98313.6|40
1651021410000|2022-04-27 01:03:30|98410.8|98318.1|98413.8|98319.8|98423|98327.7|98410.7|98317.8|70
1651021420000|2022-04-27 01:03:40|98416.5|98320.7|98426.8|98331|98431.6|98333.8|98411.2|98320.6|77
1651021430000|2022-04-27 01:03:50|98426.6|98330.9|98427.9|98332.5|98431.7|98334.3|98420|98330.3|73
1651021440000|2022-04-27 01:04:00|98428|98332.2|98426.7|98331.6|98435.1|98337.3|98425|98326.7|78
1651021450000|2022-04-27 01:04:10|98427.8|98331.1|98429.6|98334.8|98431.8|98335.5|98426.1|98329.4|78
1651021460000|2022-04-27 01:04:20|98427.6|98335.5|98427.4|98336|98431.1|98336.6|98423.9|98333.3|74
1651021470000|2022-04-27 01:04:30|98428.6|98335.7|98431.5|98338.8|98435|98340.9|98424.3|98334|78
1651021480000|2022-04-27 01:04:40|98431.1|98339.4|98441.8|98339|98444.3|98342.6|98430.9|98330.7|52
1651021490000|2022-04-27 01:04:50|98442.6|98338.6|98437.8|98337.2|98442.6|98340.3|98436.5|98336.1|46
1651021500000|2022-04-27 01:05:00|98437.1|98337.1|98435.4|98342.1|98437.1|98343.5|98433.3|98334.1|29
1651021510000|2022-04-27 01:05:10|98435.5|98342.2|98434.1|98335.4|98443.1|98345|98434|98332.9|36
1651021520000|2022-04-27 01:05:20|98434|98335.2|98431.3|98330.4|98434|98347.6|98430|98329.1|37
1651021530000|2022-04-27 01:05:30|98431.6|98330|98436.4|98326.5|98437.6|98332.5|98431.2|98325.5|36
1651021540000|2022-04-27 01:05:40|98437.1|98324.5|98417.8|98316.6|98437.1|98334.3|98417.1|98312.4|42
1651021550000|2022-04-27 01:05:50|98423.9|98310.1|98417.4|98317.5|98423.9|98325.6|98414.1|98310.1|59
1651021560000|2022-04-27 01:06:00|98417.3|98317.6|98411.4|98308.3|98420.9|98321.1|98411.4|98304.4|61
1651021570000|2022-04-27 01:06:10|98411.3|98308.2|98405.1|98309.7|98413.4|98312.7|98394.7|98297.9|60
1651021580000|2022-04-27 01:06:20|98404.2|98309.8|98409.5|98305.1|98417.2|98311.9|98401.1|98304|60
1651021590000|2022-04-27 01:06:30|98409|98306|98403.9|98308|98413|98309.3|98403.2|98296.6|56
1651021600000|2022-04-27 01:06:40|98403.8|98306.7|98405.4|98306|98406.4|98308.9|98402.6|98304.3|41
1651021610000|2022-04-27 01:06:50|98405.8|98305.1|98402.7|98309|98406.4|98309.2|98401.6|98305.1|31
1651021620000|2022-04-27 01:07:00|98402.6|98308.9|98398.9|98304.8|98408.3|98313.1|98394.7|98297.9|58
1651021630000|2022-04-27 01:07:10|98398.8|98304.6|98398.2|98306.5|98401.7|98309|98396.8|98301.1|40
1651021640000|2022-04-27 01:07:20|98400.7|98306.3|98401.6|98308.5|98402.6|98309.6|98398.3|98302.6|42
1651021650000|2022-04-27 01:07:30|98401.8|98308.6|98396.2|98303.5|98411.5|98313.4|98396.2|98299.7|54
1651021660000|2022-04-27 01:07:40|98400.6|98309.4|98395.5|98299.8|98401.4|98309.4|98392.8|98293.9|45
1651021670000|2022-04-27 01:07:50|98395.7|98300|98397.8|98295.2|98398.7|98300.4|98393.9|98294.1|27
1651021680000|2022-04-27 01:08:00|98399.8|98295|98398.6|98295.5|98403.5|98298.9|98397.4|98292.3|34
1651021690000|2022-04-27 01:08:10|98396.3|98293.9|98393.2|98291.4|98398.2|98301|98392.2|98285.3|54
1651021700000|2022-04-27 01:08:20|98393.9|98291.5|98393.4|98292.9|98394.5|98296|98390.6|98291|50
1651021710000|2022-04-27 01:08:30|98394.4|98293|98388.5|98290.6|98394.4|98297.5|98386.6|98290.4|39
1651021720000|2022-04-27 01:08:40|98389.5|98290.8|98386.3|98296.9|98390|98296.9|98385.6|98289.3|44
1651021730000|2022-04-27 01:08:50|98386.8|98296.6|98379.8|98287.4|98391|98296.6|98379.8|98284|55
1651021740000|2022-04-27 01:09:00|98379.7|98287.5|98420|98319.3|98424.7|98321.7|98378.1|98279.7|69
1651021750000|2022-04-27 01:09:10|98419.7|98318.2|98425.1|98323.1|98434.1|98329|98419.5|98315.2|53
1651021760000|2022-04-27 01:09:20|98424.8|98323|98412.7|98313.9|98425.9|98323.8|98411.9|98309.4|54
1651021770000|2022-04-27 01:09:30|98410.7|98309.9|98419.5|98311.2|98422.5|98318.8|98399.7|98303.8|60
1651021780000|2022-04-27 01:09:40|98417.9|98312.3|98414.8|98313.9|98418.2|98315.9|98414|98312.3|35
1651021790000|2022-04-27 01:09:50|98415.7|98312.9|98416.6|98316.4|98418.3|98322.6|98415.3|98311.2|33
1651021800000|2022-04-27 01:10:00|98416.4|98316.3|98411|98326.2|98419.9|98326.2|98411|98313.1|49
1651021810000|2022-04-27 01:10:10|98409.6|98326|98414|98315.5|98417.3|98326|98409.3|98312|39
1651021820000|2022-04-27 01:10:20|98413.9|98315.4|98413.5|98319.4|98416.4|98323.7|98412.2|98313|28
1651021830000|2022-04-27 01:10:30|98413.8|98320.6|98425.4|98319.3|98425.4|98321.8|98413.7|98316.3|31
1651021840000|2022-04-27 01:10:40|98426.5|98316.9|98424.1|98324.4|98426.5|98327.6|98422.9|98316.9|46
1651021850000|2022-04-27 01:10:50|98423.9|98324.7|98432.8|98321.5|98433|98325|98423.9|98318.9|36
1651021860000|2022-04-27 01:11:00|98432|98322|98425.8|98329|98432|98336.6|98420.9|98320.9|45
1651021870000|2022-04-27 01:11:10|98426.7|98327.4|98426.2|98329.1|98427|98331.2|98424.9|98327.3|35
1651021880000|2022-04-27 01:11:20|98426.1|98329|98427.6|98328.7|98430.2|98333.3|98423.7|98320.5|32
1651021890000|2022-04-27 01:11:30|98426.2|98329.7|98424.6|98327|98429.4|98332.8|98422.9|98326.6|33
1651021900000|2022-04-27 01:11:40|98423.2|98327.6|98424|98326.8|98424|98329.5|98422.5|98326.1|27
1651021910000|2022-04-27 01:11:50|98423.9|98326.7|98418.3|98322.1|98428.1|98327.8|98417.4|98320.5|39
1651021920000|2022-04-27 01:12:00|98418.5|98322.2|98418.6|98321.5|98419.9|98323.4|98417.2|98320.3|29
1651021930000|2022-04-27 01:12:10|98418.5|98321.7|98422.3|98321.8|98427.1|98331|98411.1|98311.8|58
1651021940000|2022-04-27 01:12:20|98422|98322.3|98419.7|98320.7|98422.7|98322.5|98419.1|98317.6|36
1651021950000|2022-04-27 01:12:30|98416.5|98319|98417.9|98319.8|98418.6|98323.1|98415.5|98316.6|39
1651021960000|2022-04-27 01:12:40|98418.5|98323.4|98409.5|98315|98420.5|98323.9|98409.3|98307.4|40
1651021970000|2022-04-27 01:12:50|98408.7|98315.9|98415.6|98319.9|98415.7|98320.3|98408.7|98311.8|38
1651021980000|2022-04-27 01:13:00|98415.4|98319.7|98416.2|98314.5|98419.3|98321.5|98411.9|98312.5|50
1651021990000|2022-04-27 01:13:10|98416.5|98313.8|98408.9|98315|98416.7|98317.2|98408.9|98312.6|38
1651022000000|2022-04-27 01:13:20|98408.8|98312.4|98415.7|98321.9|98417.1|98321.9|98408.8|98311.9|26
1651022010000|2022-04-27 01:13:30|98415.5|98322|98424.8|98321.2|98426.4|98330.4|98414.4|98316.5|44
1651022020000|2022-04-27 01:13:40|98424.1|98321.8|98420.3|98321.3|98427.5|98329.3|98418|98317.8|40
1651022030000|2022-04-27 01:13:50|98420.8|98320.7|98420|98320.7|98422.2|98321.7|98419.1|98319.4|30
1651022040000|2022-04-27 01:14:00|98418.8|98321.6|98417.2|98314.6|98424.7|98325|98416.4|98312.9|50
1651022050000|2022-04-27 01:14:10|98418.2|98313.8|98418.8|98316.5|98422.5|98316.6|98416|98312|50
1651022060000|2022-04-27 01:14:20|98418.6|98316.4|98417.9|98323.7|98420.1|98323.8|98416.6|98316.2|41
1651022070000|2022-04-27 01:14:30|98418.6|98324.5|98424|98328.4|98428.3|98330|98418.5|98324.5|52
1651022080000|2022-04-27 01:14:40|98423.9|98328.5|98427.3|98324.6|98432.2|98328.5|98423.2|98320.2|35
1651022090000|2022-04-27 01:14:50|98426.8|98325.1|98422.2|98325.3|98427.6|98335.9|98421.9|98323.7|41
1651022100000|2022-04-27 01:15:00|98423.4|98325.7|98410.5|98321.8|98429.6|98327.6|98410.5|98306.3|60
1651022110000|2022-04-27 01:15:10|98409.7|98319.4|98417.9|98319.8|98417.9|98323.5|98409.7|98313|51
1651022120000|2022-04-27 01:15:20|98418.2|98320.2|98412.8|98315.6|98418.2|98320.2|98410.8|98315.1|58
1651022130000|2022-04-27 01:15:30|98411.7|98315.4|98407.8|98318.3|98414.7|98323.8|98403.4|98313.4|40
1651022140000|2022-04-27 01:15:40|98407.7|98317.8|98414.4|98322.8|98420.7|98328.6|98407.7|98317|37
1651022150000|2022-04-27 01:15:50|98414.8|98322.6|98417.5|98320.1|98426.4|98329.9|98412.6|98319.1|46
1651022160000|2022-04-27 01:16:00|98417.4|98319.9|98418.3|98318.5|98419.8|98330.1|98412.6|98313.9|56
1651022170000|2022-04-27 01:16:10|98416.6|98319.4|98417.9|98321.5|98420.1|98322.3|98415.1|98317.8|41
1651022180000|2022-04-27 01:16:20|98419.2|98322.3|98410.4|98303.3|98420.8|98324.1|98406.5|98300.4|59
1651022190000|2022-04-27 01:16:30|98411.1|98303.7|98411.7|98304.9|98412.3|98312.4|98406.9|98301.3|55
1651022200000|2022-04-27 01:16:40|98411.4|98305.4|98410.6|98315.3|98413.1|98315.3|98407|98305.4|48
1651022210000|2022-04-27 01:16:50|98410.9|98314.9|98414.2|98315.6|98421.7|98322.5|98407.9|98309.6|57
1651022220000|2022-04-27 01:17:00|98411.7|98316.4|98419.8|98317.2|98421.8|98326.1|98407.6|98312.5|52
1651022230000|2022-04-27 01:17:10|98416.1|98319.5|98415.5|98318.9|98423.6|98327.2|98414.1|98317.4|47
1651022240000|2022-04-27 01:17:20|98414.8|98319|98411.3|98319.1|98417.2|98320.2|98410.2|98309.7|42
1651022250000|2022-04-27 01:17:30|98412.4|98318.8|98410.1|98313.4|98414.1|98318.8|98408.7|98311.2|41
1651022260000|2022-04-27 01:17:40|98410.3|98311.8|98407.9|98316.9|98411.3|98316.9|98406.7|98309.6|32
1651022270000|2022-04-27 01:17:50|98407.1|98317.7|98406.5|98316.3|98409.2|98318.9|98405.5|98315.3|32
1651022280000|2022-04-27 01:18:00|98407.4|98314.9|98408.6|98317.7|98409|98322.8|98405.6|98314.9|25
1651022290000|2022-04-27 01:18:10|98408.8|98318.1|98422.5|98315.3|98425.4|98322.4|98408.8|98312.5|51
1651022300000|2022-04-27 01:18:20|98424|98314.2|98418.9|98321.3|98424|98327.6|98416.4|98314.2|27
1651022310000|2022-04-27 01:18:30|98419.5|98320.1|98414|98319.7|98419.5|98325.1|98411|98318.8|43
1651022320000|2022-04-27 01:18:40|98414.1|98319.9|98414.6|98318.4|98415.8|98324.8|98411.9|98318.3|30
1651022330000|2022-04-27 01:18:50|98414.1|98318.6|98409.1|98318.8|98416.7|98325.1|98407|98308.2|38
1651022340000|2022-04-27 01:19:00|98412.3|98315.6|98410.2|98321.9|98412.3|98324.3|98406.9|98315.6|31
1651022350000|2022-04-27 01:19:10|98408.9|98320.8|98416.9|98318.6|98420.6|98322|98408.9|98316.4|33
1651022360000|2022-04-27 01:19:20|98416.7|98319|98413.3|98324.5|98417.2|98325.4|98412.5|98318.3|22
1651022370000|2022-04-27 01:19:30|98414.2|98323|98414.8|98317.8|98416.9|98323|98412.7|98317.6|35
1651022380000|2022-04-27 01:19:40|98412.7|98319.8|98414|98309.7|98415.1|98325.3|98409.8|98309.7|34
1651022390000|2022-04-27 01:19:50|98412.1|98311|98409.3|98311.5|98412.4|98323|98406.5|98311|43
1651022400000|2022-04-27 01:20:00|98408.7|98312.2|98404|98317.2|98413.3|98326.4|98401.8|98312.2|33
1651022410000|2022-04-27 01:20:10|98404.8|98317.3|98414.4|98318|98422.4|98325.4|98404.8|98316.5|27
1651022420000|2022-04-27 01:20:20|98414.3|98317.6|98412.7|98314.1|98416.8|98320.4|98411.2|98312.4|41
1651022430000|2022-04-27 01:20:30|98412.2|98314.4|98407.4|98318.6|98413.2|98319.8|98407.4|98309.7|28
1651022440000|2022-04-27 01:20:40|98409.1|98318.9|98401.8|98306.2|98411.6|98318.9|98394.5|98301.7|50
1651022450000|2022-04-27 01:20:50|98406|98302|98400.1|98299|98406|98305.5|98399.3|98298.9|35
1651022460000|2022-04-27 01:21:00|98399.8|98296.8|98398.6|98296.9|98400.3|98299|98397.6|98295.4|35
1651022470000|2022-04-27 01:21:10|98399.3|98296.6|98394.5|98290.1|98401.1|98296.6|98392.4|98290.1|41
1651022480000|2022-04-27 01:21:20|98394.7|98290.3|98392.2|98290.9|98396.5|98293.3|98382.8|98287.2|29
1651022490000|2022-04-27 01:21:30|98393|98290.1|98383.8|98289.8|98394.3|98298.1|98383.8|98287.6|31
1651022500000|2022-04-27 01:21:40|98384.3|98288.8|98380.5|98287.9|98386.5|98300.1|98377|98284.6|37
1651022510000|2022-04-27 01:21:50|98381.6|98286.1|98384.4|98286|98386.7|98294.5|98381.3|98285.6|47
1651022520000|2022-04-27 01:22:00|98383.3|98286.8|98378.1|98273.6|98389|98287.4|98373.1|98271.9|59
1651022530000|2022-04-27 01:22:10|98377.6|98273.8|98380.9|98283.3|98384.9|98285.5|98376.8|98273.6|49
1651022540000|2022-04-27 01:22:20|98380.8|98283.4|98377.1|98279.7|98380.8|98284.3|98377|98279.2|43
1651022550000|2022-04-27 01:22:30|98376.7|98280|98386.5|98288.1|98386.5|98289.7|98373|98278.9|37
1651022560000|2022-04-27 01:22:40|98386.6|98288.2|98375.8|98282.5|98386.8|98292.6|98375.8|98281.3|60
1651022570000|2022-04-27 01:22:50|98377.2|98282.1|98376.1|98284.6|98383.8|98290.8|98375.2|98281.9|43
1651022580000|2022-04-27 01:23:00|98375.8|98283.8|98378.8|98283.6|98381.5|98284.8|98374.3|98282.3|41
1651022590000|2022-04-27 01:23:10|98378|98282.5|98374.2|98284|98378.2|98287.3|98373.5|98282.5|35
1651022600000|2022-04-27 01:23:20|98373.9|98283.2|98392.7|98291|98399.2|98293.2|98373.9|98283.2|54
1651022610000|2022-04-27 01:23:30|98393.2|98291.2|98398.7|98296.1|98401.3|98299.2|98391.2|98288.5|44
1651022620000|2022-04-27 01:23:40|98398.9|98296.2|98395.2|98293|98399.4|98296.5|98393.8|98292.9|28
1651022630000|2022-04-27 01:23:50|98394.7|98292.5|98396.6|98299|98400.2|98301.9|98392.5|98292.5|40
1651022640000|2022-04-27 01:24:00|98396.8|98297.9|98388.3|98297.9|98396.8|98300.9|98387.7|98296.7|45
1651022650000|2022-04-27 01:24:10|98388.1|98298.8|98388.1|98290.8|98398|98303.2|98385.8|98288.5|48
1651022660000|2022-04-27 01:24:20|98388|98291.8|98384|98290.6|98389.3|98292.1|98381.9|98283.8|52
1651022670000|2022-04-27 01:24:30|98383.7|98290.8|98389|98291.9|98391.3|98294.3|98380.9|98289.6|27
1651022680000|2022-04-27 01:24:40|98387.3|98293|98385.6|98293.4|98389.7|98294.9|98384.3|98289.5|36
1651022690000|2022-04-27 01:24:50|98383|98295.2|98386.1|98298.8|98394.4|98298.8|98383|98293.8|49
1651022700000|2022-04-27 01:25:00|98386.4|98297.5|98383.6|98298.4|98386.6|98300.4|98382.7|98296.5|35
1651022710000|2022-04-27 01:25:10|98383.3|98298|98386.6|98296.3|98391.5|98298.2|98383.2|98292.8|19
1651022720000|2022-04-27 01:25:20|98386.8|98295.8|98389.7|98295|98389.7|98298.9|98386.4|98295|18
1651022730000|2022-04-27 01:25:30|98389.4|98294.9|98384.3|98300.6|98389.4|98300.6|98384.3|98294.9|34
1651022740000|2022-04-27 01:25:40|98381.6|98302.7|98393.5|98300.1|98396.5|98302.7|98381.6|98294.5|35
1651022750000|2022-04-27 01:25:50|98395.2|98299.7|98391.5|98298.2|98396.6|98301.2|98390.2|98298|40
1651022760000|2022-04-27 01:26:00|98391.7|98298.6|98399.6|98301.1|98403.1|98303.8|98389.7|98297.3|41
1651022770000|2022-04-27 01:26:10|98399.9|98301.2|98398.1|98299.7|98400.5|98301.2|98397.6|98298.5|40
1651022780000|2022-04-27 01:26:20|98397.8|98299.8|98393.5|98304.6|98398|98307.4|98392.9|98299.8|34
1651022790000|2022-04-27 01:26:30|98393.4|98305|98392.2|98301.7|98395.1|98305|98392.2|98301.1|26
1651022800000|2022-04-27 01:26:40|98392|98301.6|98394.1|98299.8|98394.6|98302.9|98390.7|98299.2|41
1651022810000|2022-04-27 01:26:50|98394.8|98300|98399.2|98291.1|98402.5|98304.9|98387.3|98291.1|28
1651022820000|2022-04-27 01:27:00|98396.4|98293.4|98388.6|98290.6|98396.4|98297.3|98388.2|98289.4|41
1651022830000|2022-04-27 01:27:10|98388.3|98291.1|98389.9|98291|98390.5|98291.8|98387.6|98290.7|24
1651022840000|2022-04-27 01:27:20|98390|98291.1|98386.8|98295|98390|98296.5|98386.4|98290.1|37
1651022850000|2022-04-27 01:27:30|98386|98295.6|98384.6|98296.5|98387.4|98298.3|98382.9|98294|27
1651022860000|2022-04-27 01:27:40|98387.6|98294.4|98383.1|98300.2|98391.5|98300.2|98383.1|98285|46
1651022870000|2022-04-27 01:27:50|98385.3|98298.9|98387.2|98292.6|98391.5|98298.9|98384|98289.4|53
1651022880000|2022-04-27 01:28:00|98387.9|98294.6|98387.2|98290.1|98388.1|98295.3|98385.5|98290.1|42
1651022890000|2022-04-27 01:28:10|98388.2|98289.9|98394.8|98293.5|98394.8|98298.3|98383|98289.8|35
1651022900000|2022-04-27 01:28:20|98395.4|98294.2|98391|98302.2|98398.6|98302.8|98388.9|98294.1|42
1651022910000|2022-04-27 01:28:30|98391.5|98301.8|98396.8|98292.9|98404.3|98301.8|98383.8|98288.3|28
1651022920000|2022-04-27 01:28:40|98398.1|98291.9|98382.8|98306.9|98401.4|98327.3|98376.8|98289.4|37
1651022930000|2022-04-27 01:28:50|98382.6|98306.8|98393.7|98310.8|98401.9|98335.7|98377.2|98297.4|63
1651022940000|2022-04-27 01:29:00|98398.1|98309.7|98395.7|98310.7|98405|98336.1|98394.4|98309.2|45
1651022950000|2022-04-27 01:29:10|98393.9|98309.8|98396.4|98322.3|98406|98336.2|98387.1|98307.9|35
1651022960000|2022-04-27 01:29:20|98396.7|98322.5|98404.3|98326.7|98410.7|98339.3|98393.1|98304.4|50
1651022970000|2022-04-27 01:29:30|98404.2|98329.5|98402.4|98317|98410.4|98341.6|98395|98313.5|50
1651022980000|2022-04-27 01:29:40|98401.4|98317.7|98406.5|98313.8|98413.6|98336|98395|98307.1|42
1651022990000|2022-04-27 01:29:50|98407.7|98312.1|98408.3|98314.5|98413.3|98315.8|98393.6|98308.3|38
1651023000000|2022-04-27 01:30:00|98395.7|98316.2|98375.4|98315|98407.6|98335.3|98373.9|98299|77
1651023010000|2022-04-27 01:30:10|98376.1|98307.7|98375.4|98298.1|98385.5|98326.2|98371.7|98295.8|62
1651023020000|2022-04-27 01:30:20|98375.1|98298.6|98368.1|98298.8|98392.7|98317.3|98368.1|98281.2|64
1651023030000|2022-04-27 01:30:30|98369|98296.5|98376.6|98295.9|98389.1|98319.1|98369|98291|68
1651023040000|2022-04-27 01:30:40|98376.5|98295.8|98375.2|98304|98384.5|98316.1|98370.1|98290.7|72
1651023050000|2022-04-27 01:30:50|98375|98304.2|98389.3|98325.7|98391.4|98327.5|98368.6|98285.7|64
1651023060000|2022-04-27 01:31:00|98388.1|98324.4|98369|98303|98388.1|98324.4|98369|98292.6|69
1651023070000|2022-04-27 01:31:10|98372.5|98305.8|98379.1|98305.5|98384.6|98318.7|98367.1|98289.9|64
1651023080000|2022-04-27 01:31:20|98378.9|98306.1|98391.5|98311.6|98398.8|98326.3|98378.9|98300.6|59
1651023090000|2022-04-27 01:31:30|98388.7|98313.6|98391.9|98320.2|98399.3|98323.5|98385.4|98305.5|65
1651023100000|2022-04-27 01:31:40|98391.8|98320.8|98388.8|98314.2|98399.6|98320.8|98388.8|98306.4|45
1651023110000|2022-04-27 01:31:50|98388.9|98313.7|98384.5|98312.3|98398.8|98319.5|98384.5|98302.4|56
1651023120000|2022-04-27 01:32:00|98385.7|98310.6|98379.5|98305.2|98393.8|98316.9|98373.4|98301.2|64
1651023130000|2022-04-27 01:32:10|98376.1|98305.1|98395.2|98301.1|98406.5|98321.8|98374.4|98290.5|50
1651023140000|2022-04-27 01:32:20|98394.9|98300.7|98388.8|98313.4|98397.2|98325.9|98382.6|98300.7|48
1651023150000|2022-04-27 01:32:30|98383.7|98314|98383.9|98307|98391.5|98331.5|98382.2|98305.8|44
1651023160000|2022-04-27 01:32:40|98384.1|98307.4|98375.7|98310.1|98401|98317.9|98371.2|98286.3|43
1651023170000|2022-04-27 01:32:50|98378|98307.4|98379.6|98304.7|98386|98320.5|98376.5|98296.5|36
1651023180000|2022-04-27 01:33:00|98379.3|98304.8|98367.7|98292.1|98379.3|98322.1|98366.6|98292.1|58
1651023190000|2022-04-27 01:33:10|98367.3|98292.4|98362.4|98300.4|98368.5|98305.5|98362.4|98283.4|56
1651023200000|2022-04-27 01:33:20|98362.5|98304.4|98363.1|98285.3|98372|98305.5|98354|98279|52
1651023210000|2022-04-27 01:33:30|98363.2|98283.7|98352.9|98289.7|98373.1|98297.6|98347.9|98278.5|57
1651023220000|2022-04-27 01:33:40|98352.8|98291.4|98368.1|98276.1|98376.7|98294.9|98352.8|98268.1|60
1651023230000|2022-04-27 01:33:50|98367.8|98275.7|98351.5|98283.7|98368.8|98298.9|98350.6|98274.9|50
1651023240000|2022-04-27 01:34:00|98353.2|98283.6|98364.6|98299.6|98368.5|98305.1|98345.4|98278.5|55
1651023250000|2022-04-27 01:34:10|98367.2|98299.5|98389.2|98312.8|98389.4|98320.8|98367.2|98293.6|64
1651023260000|2022-04-27 01:34:20|98389.1|98312.9|98394.1|98301.1|98406.6|98320.3|98382.2|98297.8|37
1651023270000|2022-04-27 01:34:30|98383.2|98309.9|98389.3|98313.7|98393.5|98321.9|98375.6|98309|55
1651023280000|2022-04-27 01:34:40|98390.2|98313.3|98391.5|98317.7|98401.9|98320.9|98382.3|98303.9|56
1651023290000|2022-04-27 01:34:50|98392.4|98316.9|98377.5|98303.8|98395.4|98316.9|98374.5|98299.4|62
1651023300000|2022-04-27 01:35:00|98377.3|98304|98389.1|98303.4|98389.1|98319.4|98375.1|98300.3|55
1651023310000|2022-04-27 01:35:10|98384.5|98307.7|98391.9|98326.3|98402.2|98330|98384.5|98303.7|65
1651023320000|2022-04-27 01:35:20|98393.4|98322|98397.2|98317.4|98400.5|98324.5|98385.5|98306.9|48
1651023330000|2022-04-27 01:35:30|98398.5|98317.6|98383|98312|98398.5|98320.7|98379.1|98307.7|58
1651023340000|2022-04-27 01:35:40|98386.8|98306.4|98390|98311.5|98403.1|98318.3|98380.2|98289.3|56
1651023350000|2022-04-27 01:35:50|98387.5|98312|98394.7|98317.1|98405.4|98322.7|98386.2|98309.4|48
1651023360000|2022-04-27 01:36:00|98395.5|98316.4|98394|98311.8|98402.9|98327.7|98388.2|98310.1|57
1651023370000|2022-04-27 01:36:10|98391|98314.9|98393.4|98318.3|98393.4|98322|98385.2|98307.9|50
1651023380000|2022-04-27 01:36:20|98393.5|98318.4|98399.1|98322.1|98402.9|98326.8|98389.6|98305.5|46
1651023390000|2022-04-27 01:36:30|98399|98320.6|98410.8|98330.1|98412.7|98340|98397.2|98314.8|52
1651023400000|2022-04-27 01:36:40|98409.7|98330.2|98403.6|98340.8|98414.1|98342.7|98403.6|98323.1|56
1651023410000|2022-04-27 01:36:50|98403.7|98336.4|98412.9|98331.5|98420.2|98342.1|98403.3|98328.6|43
1651023420000|2022-04-27 01:37:00|98412.2|98331.9|98408.6|98335.3|98423.8|98339.3|98404.7|98317.9|55
1651023430000|2022-04-27 01:37:10|98408.5|98336.7|98404.6|98324.4|98418.3|98338|98401.2|98322.4|47
1651023440000|2022-04-27 01:37:20|98403.5|98326.2|98406|98328.5|98408.9|98338.7|98403.4|98320.5|51
1651023450000|2022-04-27 01:37:30|98404.9|98329.1|98404.2|98331.7|98429.6|98331.7|98403.5|98313.6|39
1651023460000|2022-04-27 01:37:40|98407.7|98331.8|98413.4|98338.3|98427.3|98346.3|98404|98317.2|51
1651023470000|2022-04-27 01:37:50|98411.8|98340|98425.2|98340.8|98427.6|98349.9|98411.5|98334|53
1651023480000|2022-04-27 01:38:00|98423.7|98343|98424.1|98343.7|98425.5|98347|98412.3|98331.7|51
1651023490000|2022-04-27 01:38:10|98423.4|98342.2|98423.4|98340.6|98427.5|98351|98415.7|98334.1|42
1651023500000|2022-04-27 01:38:20|98421.3|98343.2|98420.9|98343.3|98431.2|98344.7|98419.2|98332|42
1651023510000|2022-04-27 01:38:30|98423.1|98340.3|98425.6|98334.2|98426.8|98349.6|98417.3|98333.6|39
1651023520000|2022-04-27 01:38:40|98425.3|98333.8|98412.7|98337.6|98425.6|98344.8|98411.1|98329.1|49
1651023530000|2022-04-27 01:38:50|98412|98337.5|98401.6|98327.2|98417.7|98338.7|98399.7|98319.4|49
1651023540000|2022-04-27 01:39:00|98401.1|98327.8|98385|98316.8|98404.1|98327.8|98381.1|98301.8|62
1651023550000|2022-04-27 01:39:10|98385.4|98317.7|98387.4|98310.6|98393.7|98319.9|98381.3|98301.4|51
1651023560000|2022-04-27 01:39:20|98389.9|98308.2|98384|98297.3|98408.9|98312|98373.3|98289.4|35
1651023570000|2022-04-27 01:39:30|98380.4|98304.9|98382.8|98304.1|98387|98310.8|98377.3|98296.3|44
1651023580000|2022-04-27 01:39:40|98381.7|98305.7|98377.2|98301|98387.2|98309.8|98376.3|98295.5|49
1651023590000|2022-04-27 01:39:50|98379.1|98298.9|98310.8|98199|98393.8|98311.6|98285.9|98181.7|65
1651023600000|2022-04-27 01:40:00|98309.7|98199.3|98305.4|98191.9|98310|98204|98298.7|98191.9|63
1651023610000|2022-04-27 01:40:10|98302.9|98191|98304.4|98188.7|98310.7|98197|98300.3|98187.9|59
1651023620000|2022-04-27 01:40:20|98304.7|98188.5|98303.6|98192.2|98305.9|98194.9|98296|98186.7|63
1651023630000|2022-04-27 01:40:30|98305.2|98189.9|98298.2|98190.2|98306.8|98192.3|98296.3|98186|59
1651023640000|2022-04-27 01:40:40|98300.5|98188.8|98305.6|98189.6|98308.4|98192.4|98286.6|98172|62
1651023650000|2022-04-27 01:40:50|98306.5|98190.5|98294.6|98178.6|98306.5|98190.7|98292.6|98176.9|57
1651023660000|2022-04-27 01:41:00|98294.1|98178.1|98296.4|98206.5|98316.5|98206.8|98292.8|98176.8|59
1651023670000|2022-04-27 01:41:10|98301.7|98206.6|98300.9|98198.7|98311.9|98210.3|98295.9|98193.6|51
1651023680000|2022-04-27 01:41:20|98301|98198.9|98304.9|98188.9|98310.1|98201.2|98294.7|98183.4|64
1651023690000|2022-04-27 01:41:30|98306.1|98190.1|98301.7|98193.5|98307.3|98197.2|98300.5|98188.2|61
1651023700000|2022-04-27 01:41:40|98301.9|98193.7|98310.4|98197.2|98310.4|98202.2|98293.6|98188.1|51
1651023710000|2022-04-27 01:41:50|98308.5|98200.5|98304.9|98196|98311|98202.5|98295.7|98190.3|40
1651023720000|2022-04-27 01:42:00|98307.8|98192.8|98307.5|98191.5|98309.7|98196.3|98302.9|98189|51
1651023730000|2022-04-27 01:42:10|98307.9|98191.9|98311.9|98198.6|98311.9|98205.4|98300.6|98189.3|42
1651023740000|2022-04-27 01:42:20|98308.5|98202.3|98315.6|98207.8|98319.7|98210.1|98305.7|98189.9|43
1651023750000|2022-04-27 01:42:30|98319.1|98203.9|98315.2|98204.9|98319.1|98210.6|98308.2|98197.9|54
1651023760000|2022-04-27 01:42:40|98315.1|98205.3|98326.6|98211.8|98328.7|98218.5|98312.2|98201.3|47
1651023770000|2022-04-27 01:42:50|98326.4|98212.2|98320.5|98208.5|98328.2|98217.1|98313.1|98204.6|55
1651023780000|2022-04-27 01:43:00|98321.8|98206.3|98323.3|98218.4|98336.1|98226.6|98313.3|98197.3|59
1651023790000|2022-04-27 01:43:10|98324.7|98213.3|98329.4|98214.6|98330.5|98224.4|98319.1|98209.1|36
1651023800000|2022-04-27 01:43:20|98330.3|98214.3|98330.8|98214.8|98330.8|98214.8|98326.5|98210.5|34
1651023810000|2022-04-27 01:43:30|98331.5|98215.5|98333.6|98217.6|98333.9|98217.9|98329.4|98213.4|35
1651023820000|2022-04-27 01:43:40|98333.5|98217.5|98337.1|98221.1|98338.6|98222.6|98331.5|98215.5|51
1651023830000|2022-04-27 01:43:50|98337.2|98221.2|98335.3|98219.3|98337.8|98221.8|98333.6|98217.6|43
1651023840000|2022-04-27 01:44:00|98335.2|98219.2|98333.2|98217.2|98335.8|98219.8|98331.8|98215.8|40
1651023850000|2022-04-27 01:44:10|98333|98217|98332.5|98216.5|98334.7|98218.7|98332.5|98216.5|24
1651023860000|2022-04-27 01:44:20|98332.9|98216.9|98336|98220|98336.8|98220.8|98331.4|98215.4|44
1651023870000|2022-04-27 01:44:30|98335.9|98219.9|98340.8|98224.8|98343|98227|98335.9|98219.9|33
1651023880000|2022-04-27 01:44:40|98340.6|98224.6|98336.1|98220.1|98340.9|98224.9|98335.9|98219.9|44
1651023890000|2022-04-27 01:44:50|98336.3|98220.3|98337.6|98221.6|98341|98225|98335.3|98219.3|25
1651023900000|2022-04-27 01:45:00|98337.9|98221.9|98338.2|98222.2|98340.1|98224.1|98337|98221|43
1651023910000|2022-04-27 01:45:10|98338.8|98222.8|98341.8|98225.8|98341.9|98225.9|98337.9|98222.1|24
1651023920000|2022-04-27 01:45:20|98341.6|98225.6|98342.9|98226.9|98343.6|98227.6|98341.2|98225.2|42
1651023930000|2022-04-27 01:45:30|98343.3|98227.3|98339.7|98232|98347.1|98232|98339.7|98226.7|32
1651023940000|2022-04-27 01:45:40|98344|98228|98389.6|98288.1|98394.9|98288.2|98342.2|98226.2|46
1651023950000|2022-04-27 01:45:50|98392.7|98286.6|98381.7|98284.8|98394|98295.4|98374.8|98283.6|57
1651023960000|2022-04-27 01:46:00|98380.1|98287.1|98380.7|98284.9|98381.8|98292.5|98371.5|98284.4|52
1651023970000|2022-04-27 01:46:10|98380.8|98285|98375.9|98292|98381.9|98292.8|98374.9|98284.3|38
1651023980000|2022-04-27 01:46:20|98376.1|98291.9|98365.8|98279.5|98378.8|98294.8|98360.1|98277.1|49
1651023990000|2022-04-27 01:46:30|98365.2|98281|98359.3|98276.2|98365.2|98281.9|98357.9|98273.1|35
1651024000000|2022-04-27 01:46:40|98360.3|98275.3|98353.3|98265.8|98360.3|98276.5|98348.3|98263.1|45
1651024010000|2022-04-27 01:46:50|98353.6|98263.9|98355.2|98271.6|98355.5|98272.1|98349.8|98263.6|32
1651024020000|2022-04-27 01:47:00|98355.3|98271.7|98349.4|98267.2|98357.1|98271.9|98348.9|98267|39
1651024030000|2022-04-27 01:47:10|98349.1|98267.9|98343.5|98260.5|98349.6|98268.4|98339.9|98255|59
1651024040000|2022-04-27 01:47:20|98340.7|98263.8|98343.2|98260.4|98346.3|98264.4|98340.3|98254.5|48
1651024050000|2022-04-27 01:47:30|98343.3|98260.5|98343.1|98261.7|98345|98263.3|98341.7|98259.1|38
1651024060000|2022-04-27 01:47:40|98343.3|98261|98341.3|98261.7|98344.4|98262.6|98341.2|98260.2|35
1651024070000|2022-04-27 01:47:50|98341.5|98261.6|98341.3|98258.5|98344.2|98261.6|98339.7|98255.8|35
1651024080000|2022-04-27 01:48:00|98340.7|98258.8|98325.9|98249.1|98340.7|98259.2|98325.9|98244.5|60
1651024090000|2022-04-27 01:48:10|98325.2|98247.3|98324|98241.1|98330.9|98249.5|98322.2|98236.5|50
1651024100000|2022-04-27 01:48:20|98324.9|98240.3|98324.2|98241.9|98327|98245.8|98322.9|98238.5|55
1651024110000|2022-04-27 01:48:30|98324.1|98242|98330.5|98250.1|98333.8|98256.4|98321.4|98237.1|60
1651024120000|2022-04-27 01:48:40|98330.6|98250|98335.1|98254.9|98336.3|98256.5|98329.7|98249.5|45
1651024130000|2022-04-27 01:48:50|98334.6|98255.1|98329|98253.9|98335.5|98256|98329|98252.7|42
1651024140000|2022-04-27 01:49:00|98329.3|98253.7|98325.3|98251.5|98329.3|98254|98321.9|98247.4|53
1651024150000|2022-04-27 01:49:10|98325.1|98251.6|98324.7|98248.2|98326.7|98264.8|98312.6|98243.9|40
1651024160000|2022-04-27 01:49:20|98325.4|98248|98312.1|98262.1|98326.1|98262.1|98312.1|98246.6|38
1651024170000|2022-04-27 01:49:30|98322.7|98251.3|98320.6|98248.2|98323.2|98262.4|98311|98248.2|41
1651024180000|2022-04-27 01:49:40|98320.5|98248.3|98322.6|98247.7|98325.7|98252.4|98320.5|98245.7|39
1651024190000|2022-04-27 01:49:50|98322.7|98247.8|98322.7|98242.5|98327.1|98251.2|98320.1|98240.3|48
1651024200000|2022-04-27 01:50:00|98326.7|98243.6|98323|98249|98326.7|98251|98316.8|98236.2|49
1651024210000|2022-04-27 01:50:10|98322.4|98249.2|98325|98248|98330.9|98252.8|98320.9|98246.2|48
1651024220000|2022-04-27 01:50:20|98324.2|98248.8|98317.8|98239.8|98328.2|98250|98316.7|98239.8|56
1651024230000|2022-04-27 01:50:30|98317.7|98239.7|98317.4|98242.3|98322.5|98244.7|98316.8|98238.9|49
1651024240000|2022-04-27 01:50:40|98316.8|98241.2|98320.6|98244.5|98322|98246.7|98316.4|98241.2|41
1651024250000|2022-04-27 01:50:50|98320.4|98244.4|98321.7|98249|98326|98261.9|98311.5|98244.4|41
1651024260000|2022-04-27 01:51:00|98320.6|98249.2|98321.7|98246.9|98323|98261.2|98310.8|98244.8|36
1651024270000|2022-04-27 01:51:10|98321.3|98246.8|98314.7|98235.1|98326.8|98247.5|98310.9|98232|40
1651024280000|2022-04-27 01:51:20|98318.2|98233.4|98321|98245.3|98321|98245.4|98309.7|98229.8|44
1651024290000|2022-04-27 01:51:30|98320.9|98245.4|98324.3|98247.8|98324.5|98248.7|98319.8|98243.3|41
1651024300000|2022-04-27 01:51:40|98324.2|98246.9|98320.2|98247.1|98324.2|98259.8|98309.1|98243.2|46
1651024310000|2022-04-27 01:51:50|98320.3|98246.3|98322.4|98247.9|98322.9|98261.2|98311.2|98245.8|42
1651024320000|2022-04-27 01:52:00|98322.3|98248.1|98325.7|98250.5|98331.3|98257.3|98307.3|98235.4|56
1651024330000|2022-04-27 01:52:10|98325.3|98249.9|98330.6|98252.5|98330.6|98252.5|98319.4|98244.1|34
1651024340000|2022-04-27 01:52:20|98332.5|98253.6|98328.2|98250.5|98337.1|98257.4|98328.1|98249.7|41
1651024350000|2022-04-27 01:52:30|98327.9|98249.6|98284|98186.2|98328|98252.7|98280.6|98185.5|41
1651024360000|2022-04-27 01:52:40|98282.6|98187.7|98264.1|98174.3|98293.1|98208.4|98262.5|98170.5|59
1651024370000|2022-04-27 01:52:50|98264.3|98173.4|98270.3|98174.4|98270.3|98175.9|98260.2|98173.1|41
1651024380000|2022-04-27 01:53:00|98270.4|98174.5|98273.3|98170.6|98274.9|98174.5|98270.4|98168.8|42
1651024390000|2022-04-27 01:53:10|98275.3|98171|98275.4|98169|98277.4|98173|98270.1|98167.3|40
1651024400000|2022-04-27 01:53:20|98274|98172.7|98272|98171.2|98274.3|98178.3|98266.1|98166.3|42
1651024410000|2022-04-27 01:53:30|98272.6|98179.6|98261.8|98162.9|98275.4|98179.6|98260.7|98158.7|61
1651024420000|2022-04-27 01:53:40|98261.2|98163.5|98260.9|98163.8|98268.1|98165.8|98256.3|98155.8|59
1651024430000|2022-04-27 01:53:50|98261.3|98163.7|98264.1|98163.5|98265.8|98166.7|98260|98159.8|53
1651024440000|2022-04-27 01:54:00|98264.2|98163.6|98274.4|98169.8|98294.8|98183.5|98264.2|98162.9|56
1651024450000|2022-04-27 01:54:10|98274.5|98169.5|98279.3|98171.3|98281.6|98175.7|98271.2|98168.7|38
1651024460000|2022-04-27 01:54:20|98279.9|98171|98279.8|98173.7|98283|98176.7|98276.3|98170.5|34
1651024470000|2022-04-27 01:54:30|98279.9|98173.9|98273.5|98175.5|98285.6|98176.8|98273.5|98169.8|40
1651024480000|2022-04-27 01:54:40|98273.4|98175.1|98278.3|98172.3|98281.2|98176.5|98269.7|98170.5|21
1651024490000|2022-04-27 01:54:50|98278.8|98172.8|98281.8|98172.6|98285.3|98175|98274.5|98169.3|28
1651024500000|2022-04-27 01:55:00|98282|98173.7|98278.3|98172.4|98283.1|98175.5|98276.7|98171.3|52
1651024510000|2022-04-27 01:55:10|98279|98172.8|98277.3|98164.7|98279|98173.4|98275.2|98164.7|38
1651024520000|2022-04-27 01:55:20|98275.1|98166.5|98276.7|98166.5|98278.7|98171.3|98269.3|98160.4|47
1651024530000|2022-04-27 01:55:30|98276.8|98166.3|98287|98178|98290.6|98184.8|98272.7|98166.3|53
1651024540000|2022-04-27 01:55:40|98285.6|98177.1|98279.7|98170.5|98290.2|98177.3|98276.8|98167.3|31
1651024550000|2022-04-27 01:55:50|98277.3|98168.7|98280.2|98173.4|98283.1|98174.5|98272.9|98168.7|45
1651024560000|2022-04-27 01:56:00|98280|98172.6|98281.9|98172.8|98286.2|98181.5|98274.9|98172|42
1651024570000|2022-04-27 01:56:10|98282.3|98172.5|98273.4|98170|98282.3|98174.2|98273.1|98167.3|36
1651024580000|2022-04-27 01:56:20|98275.3|98170.5|98271|98167.4|98281.5|98174.4|98270.6|98162.6|43
1651024590000|2022-04-27 01:56:30|98271.1|98167.2|98264.5|98156.7|98279.6|98168.4|98261.2|98152.6|57
1651024600000|2022-04-27 01:56:40|98264|98156.8|98264|98158.9|98268.7|98162.4|98260.4|98153.1|42
1651024610000|2022-04-27 01:56:50|98264.2|98159.1|98279.6|98165.9|98280.7|98170.6|98263.1|98157.5|55
1651024620000|2022-04-27 01:57:00|98281|98165.5|98275|98166.8|98281|98169.6|98273.1|98162.7|51
1651024630000|2022-04-27 01:57:10|98275.4|98166.1|98279.4|98166.6|98281.1|98167.1|98273.9|98163.3|44
1651024640000|2022-04-27 01:57:20|98279.5|98167.9|98274.8|98167.1|98280|98169.6|98273|98162.1|31
1651024650000|2022-04-27 01:57:30|98273.7|98167.3|98274.8|98175.9|98276.3|98176.7|98271.4|98165.1|39
1651024660000|2022-04-27 01:57:40|98274.7|98175.8|98276.2|98169.4|98285.3|98176.5|98273.9|98167.8|37
1651024670000|2022-04-27 01:57:50|98276.4|98168.8|98274|98174.1|98280.7|98174.4|98273.7|98165.5|28
1651024680000|2022-04-27 01:58:00|98273.5|98174.5|98274.2|98169.6|98276.1|98176.5|98271.9|98168.2|38
1651024690000|2022-04-27 01:58:10|98274|98169.5|98274.3|98168.8|98275.5|98171.9|98271.7|98168|32
1651024700000|2022-04-27 01:58:20|98274.2|98169.6|98276.3|98171.8|98280.4|98176|98274.2|98169.6|39
1651024710000|2022-04-27 01:58:30|98275.7|98172.2|98278.3|98167.7|98280.5|98172.2|98275.7|98166.5|30
1651024720000|2022-04-27 01:58:40|98278|98168.8|98278.8|98170.4|98281.7|98175.3|98273.6|98168|21
1651024730000|2022-04-27 01:58:50|98278.7|98170.2|98266.4|98161.7|98278.7|98173.3|98266.4|98160|39
1651024740000|2022-04-27 01:59:00|98269.1|98159.2|98273.8|98159.4|98273.9|98163.6|98263.5|98156.3|53
1651024750000|2022-04-27 01:59:10|98272.8|98159.2|98265.7|98159.2|98272.8|98162.1|98265.2|98154.7|41
1651024760000|2022-04-27 01:59:20|98265.3|98159.3|98265.3|98163.1|98267.4|98164.1|98264.2|98158.6|44
1651024770000|2022-04-27 01:59:30|98265.2|98163.4|98259.4|98160.6|98266.4|98163.4|98256.8|98154.1|55
1651024780000|2022-04-27 01:59:40|98259.5|98160.2|98265.4|98150.9|98265.6|98160.5|98256.6|98150.9|50
1651024790000|2022-04-27 01:59:50|98266.2|98151|98254.7|98149.3|98266.8|98154.5|98254.2|98148.4|60
1651024800000|2022-04-27 02:00:00|98256.5|98148.9|98259.4|98157|98260.3|98158.4|98254.4|98148.7|66
1651024810000|2022-04-27 02:00:10|98259.2|98158|98260.2|98154.5|98260.2|98159.9|98255.7|98154.5|41
1651024820000|2022-04-27 02:00:20|98260.3|98155.3|98265.4|98157.4|98270.2|98162.4|98258.7|98152.7|67
1651024830000|2022-04-27 02:00:30|98264.9|98157.5|98259.1|98160.7|98266.4|98162.3|98257.6|98156.2|51
1651024840000|2022-04-27 02:00:40|98259.3|98161.8|98258.5|98157|98263.5|98166.1|98257.8|98153.7|51
1651024850000|2022-04-27 02:00:50|98259.1|98156|98260.1|98156.7|98264|98158.2|98256.8|98151.2|43
1651024860000|2022-04-27 02:01:00|98260.3|98157|98262|98156.7|98263.1|98159.9|98260.2|98155|33
1651024870000|2022-04-27 02:01:10|98260.2|98157.8|98247.8|98145.4|98261.7|98157.8|98247.3|98138.9|60
1651024880000|2022-04-27 02:01:20|98248.3|98144.9|98251.3|98145.8|98253.9|98148.4|98248.2|98143.8|34
1651024890000|2022-04-27 02:01:30|98250.6|98146.8|98251.4|98148.4|98257.4|98148.7|98249|98143.1|35
1651024900000|2022-04-27 02:01:40|98249.5|98147.9|98249|98149.9|98256|98157.5|98248|98145.1|57
1651024910000|2022-04-27 02:01:50|98248.7|98149.7|98249.3|98148.1|98251.9|98152.4|98245.8|98146|39
1651024920000|2022-04-27 02:02:00|98250.5|98147.9|98249.1|98140.2|98252.9|98149.2|98244.9|98136.7|47
1651024930000|2022-04-27 02:02:10|98248.7|98140.5|98247.7|98139.1|98252|98141.7|98246.6|98136.2|38
1651024940000|2022-04-27 02:02:20|98249.5|98144|98260.1|98144.8|98272.3|98171.4|98245.3|98138.9|61
1651024950000|2022-04-27 02:02:30|98258.1|98145.9|98263.1|98147.1|98263.9|98147.9|98254.2|98141.9|56
1651024960000|2022-04-27 02:02:40|98262.9|98146.9|98259.8|98145.5|98263.3|98147.3|98259.8|98144.2|35
1651024970000|2022-04-27 02:02:50|98259.4|98145.6|98254.3|98138.3|98259.4|98146.2|98252.8|98138.3|40
1651024980000|2022-04-27 02:03:00|98254.7|98138.7|98249|98134.5|98254.9|98143.9|98246.9|98134.5|63
1651024990000|2022-04-27 02:03:10|98249.3|98134.7|98243.7|98127.7|98249.3|98138|98242.9|98126.9|63
1651025000000|2022-04-27 02:03:20|98244.1|98128.1|98240.3|98124.3|98244.1|98131.5|98237.8|98121.8|62
1651025010000|2022-04-27 02:03:30|98240.6|98124.6|98235.5|98119.5|98242.3|98126.3|98234.3|98118.3|57
1651025020000|2022-04-27 02:03:40|98235.1|98119.1|98223.8|98107.8|98235.4|98119.4|98223.8|98107.8|66
1651025030000|2022-04-27 02:03:50|98222.7|98106.7|98221.2|98105.2|98223.3|98108.8|98216.6|98101.3|64
1651025040000|2022-04-27 02:04:00|98221.5|98105.5|98216.7|98100.7|98222.8|98108.2|98214.1|98098.5|58
1651025050000|2022-04-27 02:04:10|98216.8|98100.8|98220.1|98104.1|98222.7|98106.7|98216.3|98100.3|53
1651025060000|2022-04-27 02:04:20|98220.3|98104.3|98218.2|98104.1|98224.7|98110.3|98218|98102|49
1651025070000|2022-04-27 02:04:30|98218.3|98104.6|98220.9|98106.6|98223|98107|98215.5|98101.7|44
1651025080000|2022-04-27 02:04:40|98221.9|98105.9|98224.5|98108.5|98226.2|98111.2|98221.7|98105.7|32
1651025090000|2022-04-27 02:04:50|98224.6|98108.6|98222.1|98110.6|98228.1|98113.2|98222.1|98107.9|38
1651025100000|2022-04-27 02:05:00|98222.5|98106.5|98214|98102.8|98222.6|98108.3|98212.9|98098.4|50
1651025110000|2022-04-27 02:05:10|98213.9|98100.9|98211.3|98095.3|98216.6|98105|98210.1|98094.1|54
1651025120000|2022-04-27 02:05:20|98211.5|98095.5|98209.3|98093.3|98212.3|98099.1|98207.6|98093.2|37
1651025130000|2022-04-27 02:05:30|98209.4|98093.4|98195.7|98079.7|98209.4|98095.8|98194.3|98079.6|57
1651025140000|2022-04-27 02:05:40|98195.6|98079.6|98201.3|98085.3|98203.1|98087.1|98193.8|98078.7|44
1651025150000|2022-04-27 02:05:50|98201.6|98085.6|98218.5|98102.5|98218.5|98102.5|98200.5|98084.5|48
1651025160000|2022-04-27 02:06:00|98218.2|98102.2|98220|98107.1|98221.9|98109.7|98215.8|98099.8|44
1651025170000|2022-04-27 02:06:10|98220.6|98107|98222.9|98106.9|98224|98109.6|98219.2|98105.2|28
1651025180000|2022-04-27 02:06:20|98224.1|98108.1|98238.1|98122.1|98239.8|98127.6|98223.5|98107.5|60
1651025190000|2022-04-27 02:06:30|98238.9|98122.9|98242.6|98126.6|98242.8|98126.9|98234.3|98121|48
1651025200000|2022-04-27 02:06:40|98242|98126|98236.2|98120.2|98243|98127|98236.2|98120.2|33
1651025210000|2022-04-27 02:06:50|98236.4|98120.4|98230.5|98114.5|98236.6|98123.5|98225.2|98114|51
1651025220000|2022-04-27 02:07:00|98229.7|98115.6|98237.4|98122.1|98240.7|98124.7|98229.7|98115.3|54
1651025230000|2022-04-27 02:07:10|98238|98121.4|98241.5|98125.5|98244.4|98131.7|98235.8|98119.8|50
1651025240000|2022-04-27 02:07:20|98241.8|98125.8|98242.1|98126.1|98248.4|98132.4|98237.6|98121.6|50
1651025250000|2022-04-27 02:07:30|98242.3|98126.3|98238.9|98123.1|98243.8|98129.3|98236.1|98120.9|42
1651025260000|2022-04-27 02:07:40|98239|98124.4|98234.6|98118.6|98239.5|98124.6|98234.3|98118.6|42
1651025270000|2022-04-27 02:07:50|98234.9|98118.9|98232|98119.9|98236|98120|98231.2|98115.2|43
1651025280000|2022-04-27 02:08:00|98231.4|98121.1|98240|98129.6|98242.5|98131.7|98231.3|98117.5|63
1651025290000|2022-04-27 02:08:10|98239.3|98130.5|98231.4|98132.7|98245.3|98132.7|98231.4|98121.9|53
1651025300000|2022-04-27 02:08:20|98232.2|98131.5|98234.8|98126.4|98239.5|98131.5|98232|98121.8|43
1651025310000|2022-04-27 02:08:30|98234.7|98126.6|98238|98122|98241|98130.2|98234.7|98121.4|41
1651025320000|2022-04-27 02:08:40|98238.1|98122.1|98236.6|98120.6|98238.5|98122.5|98228|98114.5|57
1651025330000|2022-04-27 02:08:50|98236.1|98121|98241|98127.5|98241.5|98127.6|98235.6|98119.6|44
1651025340000|2022-04-27 02:09:00|98241.8|98126|98240.7|98124.7|98243.4|98127.4|98239.1|98123.1|34
1651025350000|2022-04-27 02:09:10|98240.3|98124.3|98240.9|98124.9|98246.7|98135.6|98238.8|98124.1|48
1651025360000|2022-04-27 02:09:20|98241.8|98126.2|98234.2|98118.2|98241.8|98126.3|98230.9|98114.9|44
1651025370000|2022-04-27 02:09:30|98233.4|98117.4|98239.4|98123.4|98242.1|98127.2|98232.4|98116.4|46
1651025380000|2022-04-27 02:09:40|98237.9|98121.9|98236.6|98120.6|98240.2|98125.6|98236.3|98120.6|33
1651025390000|2022-04-27 02:09:50|98235.8|98121.9|98231.8|98115.8|98236.8|98121.9|98227.9|98111.9|34
1651025400000|2022-04-27 02:10:00|98231.7|98115.7|98226.5|98110.5|98235.1|98121.5|98226.2|98110.2|39
1651025410000|2022-04-27 02:10:10|98226.3|98110.3|98232.3|98116.3|98232.4|98121.3|98225.6|98109.6|49
1651025420000|2022-04-27 02:10:20|98231.7|98115.7|98228.5|98112.5|98232.2|98116.4|98228.4|98112.4|45
1651025430000|2022-04-27 02:10:30|98227.9|98111.9|98224.8|98108.8|98230|98114|98223.1|98107.1|39
1651025440000|2022-04-27 02:10:40|98224.5|98108.5|98226.2|98110.2|98229.8|98116.3|98224.2|98108.2|40
1651025450000|2022-04-27 02:10:50|98225.8|98109.8|98223.7|98107.7|98225.9|98110.2|98221.3|98105.3|30
1651025460000|2022-04-27 02:11:00|98223.3|98107.3|98222.6|98106.9|98228.1|98119.5|98220.3|98106|50
1651025470000|2022-04-27 02:11:10|98222.5|98106.8|98226|98110|98226.1|98110.1|98220.3|98105.5|37
1651025480000|2022-04-27 02:11:20|98225.9|98109.9|98233|98117|98235.7|98120.1|98225.3|98109.3|41
1651025490000|2022-04-27 02:11:30|98232|98116|98230.2|98114.2|98232.1|98116.1|98229|98113|30
1651025500000|2022-04-27 02:11:40|98230.7|98114.7|98228.1|98114.3|98234.5|98124.1|98226.4|98110.5|33
1651025510000|2022-04-27 02:11:50|98228.7|98112.7|98220.1|98105.4|98229.3|98115.7|98220.1|98104.1|48
1651025520000|2022-04-27 02:12:00|98218.2|98108.1|98228.9|98112.9|98230.7|98116.3|98217.8|98105|48
1651025530000|2022-04-27 02:12:10|98229.9|98113.9|98234|98118|98236.5|98123.3|98229.6|98113.9|52
1651025540000|2022-04-27 02:12:20|98233.9|98117.9|98232.8|98117.2|98235.2|98122.1|98229.8|98113.8|41
1651025550000|2022-04-27 02:12:30|98233|98117.6|98231.5|98115.5|98233.3|98117.9|98230.1|98115.1|33
1651025560000|2022-04-27 02:12:40|98230.7|98114.7|98235.2|98120.7|98235.4|98125.7|98229|98113.9|34
1651025570000|2022-04-27 02:12:50|98235.5|98121|98229.7|98115.5|98235.5|98121|98228.7|98114.1|30
1651025580000|2022-04-27 02:13:00|98229.9|98113.9|98217.3|98101.3|98230.6|98121|98213.8|98099.9|44
1651025590000|2022-04-27 02:13:10|98218.2|98102.2|98220.4|98104.4|98220.5|98104.5|98216.5|98100.5|40
1651025600000|2022-04-27 02:13:20|98221.7|98105.7|98225.4|98109.4|98230.2|98114.9|98221.7|98105.7|39
1651025610000|2022-04-27 02:13:30|98225.5|98109.5|98226.1|98114.4|98226.1|98114.4|98220.5|98104.5|31
1651025620000|2022-04-27 02:13:40|98226|98114.3|98224.8|98108.8|98226.1|98116.1|98223.3|98107.9|32
1651025630000|2022-04-27 02:13:50|98224.7|98108.7|98222.3|98106.3|98225.2|98110.5|98222.3|98106.3|31
1651025640000|2022-04-27 02:14:00|98222.1|98106.1|98215.2|98100|98224.6|98112.3|98211.5|98098.4|51
1651025650000|2022-04-27 02:14:10|98211.4|98101.7|98217.4|98101.4|98217.6|98102.5|98211.4|98096.9|43
1651025660000|2022-04-27 02:14:20|98216.9|98100.9|98221.7|98105.7|98222.3|98108.5|98215.6|98099.6|34
1651025670000|2022-04-27 02:14:30|98220.9|98104.9|98220.7|98104.7|98222.9|98107.6|98219.5|98104|37
1651025680000|2022-04-27 02:14:40|98220.8|98104.8|98220.1|98104.1|98226.4|98112.2|98218.9|98102.9|41
1651025690000|2022-04-27 02:14:50|98217|98101|98222.1|98106.1|98222.1|98112.4|98211.7|98100.9|42
1651025700000|2022-04-27 02:15:00|98222|98106|98230.4|98114.4|98231.8|98115.8|98214.3|98103.6|45
1651025710000|2022-04-27 02:15:10|98229.6|98113.6|98215|98103.3|98229.8|98113.8|98213.1|98100.5|49
1651025720000|2022-04-27 02:15:20|98214.7|98103|98215.1|98105.1|98216.4|98106|98214.5|98103|31
1651025730000|2022-04-27 02:15:30|98214.8|98102.6|98216.9|98110.8|98218.5|98115.5|98214.5|98102.6|40
1651025740000|2022-04-27 02:15:40|98216|98110.7|98213.1|98108.5|98217.5|98113.1|98213.1|98107.6|45
1651025750000|2022-04-27 02:15:50|98214.7|98108.6|98214.8|98105.4|98216.1|98108.7|98212.6|98103.1|40
1651025760000|2022-04-27 02:16:00|98216.2|98105.2|98218|98107.3|98218|98116.7|98213.9|98104.1|52
1651025770000|2022-04-27 02:16:10|98217.9|98107.8|98217.6|98111.6|98218.1|98112.2|98215.8|98106.7|39
1651025780000|2022-04-27 02:16:20|98217.7|98111.8|98215.5|98107.9|98217.8|98111.8|98214.3|98106.3|36
1651025790000|2022-04-27 02:16:30|98215.7|98108.1|98219.8|98117.6|98227|98125|98214.6|98107.5|52
1651025800000|2022-04-27 02:16:40|98219.5|98117.3|98227.5|98120.3|98228.8|98125.1|98219.5|98114.4|49
1651025810000|2022-04-27 02:16:50|98227.6|98119.3|98232.4|98135.4|98240.3|98139.1|98227.6|98117.7|55
1651025820000|2022-04-27 02:17:00|98232.6|98135.6|98237.2|98129.7|98239.4|98138.6|98231.1|98123.3|51
1651025830000|2022-04-27 02:17:10|98237.1|98129.6|98239.3|98135.1|98246|98136.8|98237.1|98128.7|63
1651025840000|2022-04-27 02:17:20|98239.2|98135.8|98239.9|98128.8|98245.3|98140|98239.2|98127.6|41
1651025850000|2022-04-27 02:17:30|98243.3|98142|98239.4|98135.2|98243.3|98142|98237.7|98131.8|51
1651025860000|2022-04-27 02:17:40|98239.5|98136.3|98241.1|98134.2|98242.1|98142.3|98238.7|98133|45
1651025870000|2022-04-27 02:17:50|98240.8|98133.3|98236.5|98135.1|98241.3|98136.9|98236.4|98132.3|48
1651025880000|2022-04-27 02:18:00|98236.3|98133.6|98243.9|98139.8|98243.9|98139.8|98233.5|98129.8|53
1651025890000|2022-04-27 02:18:10|98244.2|98140|98238.6|98133.6|98248.7|98140.6|98238.6|98133.6|58
1651025900000|2022-04-27 02:18:20|98240.2|98137.6|98234.2|98129.1|98240.2|98141.2|98232.9|98129.1|50
1651025910000|2022-04-27 02:18:30|98233.4|98128.2|98232.8|98133.1|98235.5|98136.6|98229.3|98122.1|60
1651025920000|2022-04-27 02:18:40|98228.7|98132.6|98236.2|98135.9|98236.2|98141.9|98228.7|98131|40
1651025930000|2022-04-27 02:18:50|98236.3|98137.2|98239.5|98137.8|98239.6|98137.8|98232.8|98131.4|44
1651025940000|2022-04-27 02:19:00|98239.2|98137.1|98239.9|98138.9|98241.1|98139.5|98236.7|98134|48
1651025950000|2022-04-27 02:19:10|98240.7|98138.8|98240.7|98138.7|98244.4|98141.4|98240.3|98136.8|52
1651025960000|2022-04-27 02:19:20|98244.2|98144.7|98240.7|98138.6|98244.2|98144.8|98240.5|98137.8|51
1651025970000|2022-04-27 02:19:30|98240.5|98138.4|98237.3|98130.3|98241.1|98139.7|98236.6|98130.3|45
1651025980000|2022-04-27 02:19:40|98237.8|98130.2|98232.9|98129.4|98240.3|98133.5|98232.8|98126.8|48
1651025990000|2022-04-27 02:19:50|98233|98129.5|98233.8|98126.5|98236.5|98130.6|98231.2|98126.5|42
1651026000000|2022-04-27 02:20:00|98233.1|98126.6|98231.6|98127.5|98235.4|98132.8|98231.1|98125.4|48
1651026010000|2022-04-27 02:20:10|98231.7|98128.2|98228.6|98127.3|98233.8|98130|98228.5|98126.5|40
1651026020000|2022-04-27 02:20:20|98229.1|98126.8|98230.3|98132.7|98233.8|98138.5|98227.7|98126.8|33
1651026030000|2022-04-27 02:20:30|98230.5|98132.9|98227.5|98122.1|98233.2|98137.1|98225.4|98121.1|39
1651026040000|2022-04-27 02:20:40|98228.8|98122.4|98232.7|98123.4|98232.7|98124.8|98228.6|98117.5|41
1651026050000|2022-04-27 02:20:50|98232.8|98122.6|98231.9|98133.1|98234.1|98135|98231.9|98122.6|41
1651026060000|2022-04-27 02:21:00|98232|98133.2|98241.1|98130|98241.1|98138.8|98231.1|98128.9|40
1651026070000|2022-04-27 02:21:10|98240.5|98131.1|98265.1|98149.1|98265.1|98154.8|98236.8|98126.1|60
1651026080000|2022-04-27 02:21:20|98263.5|98148|98260.1|98144.1|98263.8|98148|98259.7|98143.7|36
1651026090000|2022-04-27 02:21:30|98260.5|98144.5|98262.8|98146.8|98268.3|98154.5|98259.7|98143.7|58
1651026100000|2022-04-27 02:21:40|98262.7|98146.7|98260.8|98149.4|98266.8|98152.3|98259.3|98143.3|56
1651026110000|2022-04-27 02:21:50|98260.5|98151|98260.8|98144.8|98262.1|98151|98257.6|98142.9|52
1651026120000|2022-04-27 02:22:00|98261.3|98145.3|98260.9|98148.6|98262.8|98153.4|98257.6|98144|54
1651026130000|2022-04-27 02:22:10|98260.3|98149.8|98251.3|98135.3|98265.2|98154.5|98248.3|98133.5|55
1651026140000|2022-04-27 02:22:20|98251.4|98135.4|98248.8|98132.8|98251.4|98135.4|98248.5|98132.5|36
1651026150000|2022-04-27 02:22:30|98248.9|98132.9|98238|98122|98248.9|98132.9|98237.8|98121.8|53
1651026160000|2022-04-27 02:22:40|98237.9|98121.9|98239.5|98124.4|98240.8|98125|98231.8|98115.8|55
1651026170000|2022-04-27 02:22:50|98239.6|98123.8|98237|98121|98239.7|98123.9|98235.8|98119.8|45
1651026180000|2022-04-27 02:23:00|98236.5|98120.8|98225.5|98109.5|98236.9|98120.9|98225.2|98109.2|48
1651026190000|2022-04-27 02:23:10|98225.8|98109.8|98232.9|98116.9|98233.7|98122|98225.4|98109.4|54
1651026200000|2022-04-27 02:23:20|98232|98116|98230.2|98114.2|98232.8|98116.8|98228.5|98112.8|43
1651026210000|2022-04-27 02:23:30|98229.6|98113.6|98218|98110.8|98232.1|98118.4|98218|98106.8|55
1651026220000|2022-04-27 02:23:40|98218.5|98110|98221.9|98105.9|98223.8|98110.4|98218.5|98104.1|49
1651026230000|2022-04-27 02:23:50|98221.8|98105.8|98224.1|98108.1|98231.9|98115.9|98221.8|98105.8|49
1651026240000|2022-04-27 02:24:00|98224.4|98108.4|98224.4|98117.6|98233.9|98122.2|98223.5|98107.5|46
1651026250000|2022-04-27 02:24:10|98227.2|98111.2|98236|98120|98239.3|98123.3|98227.2|98111.2|51
1651026260000|2022-04-27 02:24:20|98236.8|98120.8|98236.2|98120.2|98238.9|98123.2|98236.1|98120.1|34
1651026270000|2022-04-27 02:24:30|98236|98120|98237.7|98121.7|98237.7|98121.7|98234.1|98118.1|41
1651026280000|2022-04-27 02:24:40|98237.6|98121.6|98239.4|98123.4|98243.1|98127.1|98237.6|98121.6|40
1651026290000|2022-04-27 02:24:50|98239.2|98123.2|98240.8|98124.8|98241.4|98125.4|98238|98122|32
1651026300000|2022-04-27 02:25:00|98241.5|98125.5|98239.9|98123.9|98248.5|98132.5|98239.9|98123.9|48
1651026310000|2022-04-27 02:25:10|98240.1|98124.1|98238.7|98122.7|98240.9|98124.9|98237.2|98122.5|32
1651026320000|2022-04-27 02:25:20|98238.9|98122.9|98239.6|98123.6|98239.8|98123.8|98237.6|98122.5|29
1651026330000|2022-04-27 02:25:30|98240|98124|98243.6|98127.6|98245.5|98135.5|98240|98124|43
1651026340000|2022-04-27 02:25:40|98244|98128|98243.4|98127.4|98246.2|98130.2|98242.7|98126.7|37
1651026350000|2022-04-27 02:25:50|98251.6|98135.6|98246.8|98130.8|98251.6|98135.6|98244.2|98128.2|32
1651026360000|2022-04-27 02:26:00|98245.6|98129.6|98245.1|98129.1|98249.9|98134.4|98245.1|98129.1|44
1651026370000|2022-04-27 02:26:10|98245.4|98129.4|98241.6|98127.7|98250.8|98134.8|98239.9|98126.9|28
1651026380000|2022-04-27 02:26:20|98241.7|98128.6|98250|98134|98251.1|98135.1|98241.7|98127.5|32
1651026390000|2022-04-27 02:26:30|98250.8|98134.8|98267.1|98151.1|98268.2|98152.2|98250.8|98134.8|55
1651026400000|2022-04-27 02:26:40|98267.3|98151.3|98264.5|98148.5|98267.6|98151.6|98263.9|98147.9|36
1651026410000|2022-04-27 02:26:50|98264.8|98148.8|98264.1|98148.1|98265.3|98149.3|98263.7|98147.7|27
1651026420000|2022-04-27 02:27:00|98263.8|98147.8|98261.5|98145.5|98265.3|98153.3|98260.6|98145.5|41
1651026430000|2022-04-27 02:27:10|98261.6|98145.6|98260.7|98144.7|98263.9|98149.6|98260|98144.7|36
1651026440000|2022-04-27 02:27:20|98260|98145.4|98261.6|98148.3|98262.6|98148.3|98258.1|98144.5|41
1651026450000|2022-04-27 02:27:30|98261.7|98147.2|98253.6|98137.6|98261.7|98147.2|98249.2|98133.4|67
1651026460000|2022-04-27 02:27:40|98253.3|98137.3|98254.9|98138.9|98255.6|98139.6|98250.9|98135|54
1651026470000|2022-04-27 02:27:50|98254.8|98138.8|98255.1|98139.1|98256.4|98141|98254.8|98138.8|20
1651026480000|2022-04-27 02:28:00|98254.8|98138.8|98251.7|98135.7|98255.1|98139.1|98246.6|98132.2|42
1651026490000|2022-04-27 02:28:10|98251.4|98135.4|98253.8|98137.8|98254|98140.6|98250.7|98134.7|37
1651026500000|2022-04-27 02:28:20|98255.1|98139.1|98254.2|98138.2|98255.1|98139.1|98252.7|98136.7|32
1651026510000|2022-04-27 02:28:30|98254.3|98138.3|98256.8|98140.8|98256.8|98141.2|98254.2|98138.2|19
1651026520000|2022-04-27 02:28:40|98256.6|98140.6|98248.1|98139.8|98256.7|98144.7|98248.1|98135.9|39
1651026530000|2022-04-27 02:28:50|98248.2|98139.1|98246.1|98132.8|98250.1|98139.1|98246.1|98130.6|22
1651026540000|2022-04-27 02:29:00|98246|98132.7|98250|98141.2|98252.1|98141.2|98245.5|98131.9|45
1651026550000|2022-04-27 02:29:10|98250.5|98140.8|98252|98136.2|98252.9|98142.6|98248.7|98134.9|41
1651026560000|2022-04-27 02:29:20|98250.5|98136.1|98254.5|98138.5|98258|98142|98250.4|98134.6|29
1651026570000|2022-04-27 02:29:30|98253.2|98137.2|98257.8|98141.8|98258.3|98142.3|98249.7|98135.3|30
1651026580000|2022-04-27 02:29:40|98257.9|98141.9|98253|98137|98258|98142|98252.9|98136.9|26
1651026590000|2022-04-27 02:29:50|98253.3|98137.3|98254.9|98138.9|98261|98146|98252.8|98136.8|30
1651026600000|2022-04-27 02:30:00|98254.6|98138.8|98249|98133|98257.3|98143.1|98248.6|98132.6|41
1651026610000|2022-04-27 02:30:10|98249.1|98133.1|98266.6|98150.6|98267.1|98151.6|98248.8|98132.8|49
1651026620000|2022-04-27 02:30:20|98266.8|98150.8|98263.6|98147.6|98267|98151.1|98262.3|98147|42
1651026630000|2022-04-27 02:30:30|98263.4|98147.4|98262.8|98146.8|98263.5|98147.5|98262.4|98146.4|29
1651026640000|2022-04-27 02:30:40|98268.6|98152.6|98260.8|98144.8|98269.9|98153.9|98260.8|98144.8|26
1651026650000|2022-04-27 02:30:50|98260.7|98144.7|98262.6|98146.6|98263.8|98147.8|98260.7|98144.7|31
1651026660000|2022-04-27 02:31:00|98262.5|98146.5|98267.7|98151.7|98268.7|98152.7|98261.9|98145.9|32
1651026670000|2022-04-27 02:31:10|98274.3|98158.3|98271.8|98155.8|98274.6|98158.6|98269.1|98153.1|33
1651026680000|2022-04-27 02:31:20|98271.7|98155.7|98257.2|98141.2|98271.7|98155.7|98256.7|98141|51
1651026690000|2022-04-27 02:31:30|98257.5|98141.5|98263.2|98153.9|98271.7|98159.9|98256.4|98141.2|43
1651026700000|2022-04-27 02:31:40|98267.9|98156.6|98268.9|98152.9|98269.3|98156.6|98256.9|98147.8|35
1651026710000|2022-04-27 02:31:50|98268.8|98152.8|98268.1|98152.1|98269.1|98153.1|98267.4|98151.4|27
1651026720000|2022-04-27 02:32:00|98268.2|98152.2|98259|98146.4|98273|98157|98259|98146.4|43
1651026730000|2022-04-27 02:32:10|98258.4|98146.8|98262.1|98146.1|98262.5|98147|98258.4|98144.5|48
1651026740000|2022-04-27 02:32:20|98262.2|98146.2|98262.7|98146.7|98272.8|98156.8|98261.2|98145.2|48
1651026750000|2022-04-27 02:32:30|98262.6|98146.6|98259.7|98149.2|98263.8|98149.3|98259.7|98145.3|39
1651026760000|2022-04-27 02:32:40|98259.8|98151.4|98261|98145|98263|98152|98255.8|98142.9|52
1651026770000|2022-04-27 02:32:50|98260.9|98144.9|98261.1|98149.2|98263.8|98155.7|98256.3|98144.4|47
1651026780000|2022-04-27 02:33:00|98261.2|98150.5|98262.9|98146.9|98264|98150.9|98258.9|98146.8|48
1651026790000|2022-04-27 02:33:10|98262.7|98146.7|98262.3|98146.3|98264.2|98148.5|98259|98145.3|46
1651026800000|2022-04-27 02:33:20|98262.1|98146.1|98264.6|98150.3|98264.6|98155.7|98259.5|98145.2|43
1651026810000|2022-04-27 02:33:30|98264.5|98150.4|98261.1|98145.1|98265.2|98150.4|98258.1|98143.7|49
1651026820000|2022-04-27 02:33:40|98262.5|98147.3|98256.6|98147|98271.3|98157.7|98256.4|98144.9|44
1651026830000|2022-04-27 02:33:50|98258.6|98146|98260.8|98144.8|98269.7|98159.5|98256.9|98144.4|56
1651026840000|2022-04-27 02:34:00|98260.7|98144.7|98264.2|98148.2|98268.7|98154.4|98259.7|98143.8|44
1651026850000|2022-04-27 02:34:10|98263.4|98147.4|98267.4|98151.4|98269.1|98153.1|98263.3|98147.3|44
1651026860000|2022-04-27 02:34:20|98267.5|98151.5|98264.4|98148.4|98271.4|98155.4|98263.2|98147.2|36
1651026870000|2022-04-27 02:34:30|98264.2|98148.2|98262.5|98147|98268.4|98153.4|98261.7|98147|50
1651026880000|2022-04-27 02:34:40|98263.1|98147.1|98265.6|98151.6|98266.6|98152.2|98262.4|98147.1|42
1651026890000|2022-04-27 02:34:50|98264.4|98151.4|98268|98152|98270.3|98154.3|98264.4|98149.5|37
1651026900000|2022-04-27 02:35:00|98267.6|98151.6|98266.1|98150.1|98267.6|98151.6|98265.4|98149.4|29
1651026910000|2022-04-27 02:35:10|98266|98150|98267.7|98151.7|98267.8|98152.4|98260.2|98144.2|38
1651026920000|2022-04-27 02:35:20|98268.1|98152.1|98259.6|98144.1|98268.1|98156.4|98257.2|98143.9|42
1651026930000|2022-04-27 02:35:30|98259.4|98144.8|98265.8|98149.8|98271.4|98155.4|98257.3|98142.1|48
1651026940000|2022-04-27 02:35:40|98266.3|98150.3|98264|98148|98266.8|98150.8|98263.1|98147.1|31
1651026950000|2022-04-27 02:35:50|98264.3|98148.3|98305.6|98204.5|98308.6|98204.5|98263.5|98148.3|50
1651026960000|2022-04-27 02:36:00|98305.7|98205|98304.7|98213|98308.3|98216.1|98302.8|98204.9|51
1651026970000|2022-04-27 02:36:10|98304.1|98211|98305.7|98212.2|98306.6|98214.9|98302.3|98208.7|40
1651026980000|2022-04-27 02:36:20|98304.9|98211|98298.8|98197.3|98305.9|98211.5|98298.5|98195.8|43
1651026990000|2022-04-27 02:36:30|98298.1|98197.8|98301.8|98203.4|98304.8|98211.9|98296.4|98196.8|39
1651027000000|2022-04-27 02:36:40|98301.3|98203.8|98296.1|98199.9|98301.9|98210.5|98295.9|98199.8|51
1651027010000|2022-04-27 02:36:50|98298|98198.6|98296.8|98200.3|98298.1|98202.4|98294.8|98198.6|35
1651027020000|2022-04-27 02:37:00|98296.2|98201.4|98301.6|98208.1|98304.1|98213.4|98295|98201.4|46
1651027030000|2022-04-27 02:37:10|98301.2|98208.8|98301.9|98210|98304.7|98213|98300|98206.4|38
1651027040000|2022-04-27 02:37:20|98301.6|98210.4|98298.6|98213|98303.2|98215.4|98298.4|98209.2|34
1651027050000|2022-04-27 02:37:30|98299.7|98211.7|98300.5|98213|98300.8|98215.6|98298|98211.2|33
1651027060000|2022-04-27 02:37:40|98300|98213.1|98306.3|98219.6|98309.2|98221.7|98299|98211.2|43
1651027070000|2022-04-27 02:37:50|98306.2|98220.4|98307.7|98218.1|98310.3|98221.2|98305.7|98217.2|35
1651027080000|2022-04-27 02:38:00|98307.6|98217.9|98303.8|98215.3|98307.6|98218.2|98303|98211.6|37
1651027090000|2022-04-27 02:38:10|98303.1|98214.9|98294.7|98206.1|98303.1|98214.9|98291.1|98202.6|60
1651027100000|2022-04-27 02:38:20|98294.5|98206.7|98295.1|98200.4|98298.9|98209.4|98294|98199.6|45
1651027110000|2022-04-27 02:38:30|98294.8|98200.7|98297.1|98206.1|98299.1|98206.2|98294.3|98200.4|34
1651027120000|2022-04-27 02:38:40|98296.8|98206.2|98299.1|98213.4|98300.6|98218.3|98294.9|98205.6|33
1651027130000|2022-04-27 02:38:50|98298.6|98213.6|98301.8|98213.6|98302.3|98216|98297.2|98210.8|29
1651027140000|2022-04-27 02:39:00|98301.7|98213.5|98304.7|98219.3|98307|98219.3|98301.7|98211.5|39
1651027150000|2022-04-27 02:39:10|98304.5|98219.4|98302.2|98217.7|98305|98219.4|98297.3|98207|48
1651027160000|2022-04-27 02:39:20|98302.9|98214.6|98297.4|98211.2|98303.4|98215|98297.1|98208.2|38
1651027170000|2022-04-27 02:39:30|98297|98216|98294|98209.8|98298|98216.1|98291.9|98202.3|47
1651027180000|2022-04-27 02:39:40|98294.4|98210.1|98296.2|98210.1|98297.7|98210.7|98293.2|98208.8|35
1651027190000|2022-04-27 02:39:50|98296.1|98210.2|98295.5|98209.2|98297|98210.2|98295.4|98208.5|41
1651027200000|2022-04-27 02:40:00|98295.2|98209.5|98290.6|98202.5|98295.2|98213.1|98290.6|98202.5|43
1651027210000|2022-04-27 02:40:10|98290.3|98204.3|98292.2|98208|98293.5|98210.9|98285.5|98199.6|56
1651027220000|2022-04-27 02:40:20|98292.1|98206.4|98292.8|98205.7|98293.4|98209.8|98290.9|98205.5|44
1651027230000|2022-04-27 02:40:30|98292.6|98206.6|98291.7|98204|98294.5|98207.5|98290.1|98202.3|38
1651027240000|2022-04-27 02:40:40|98291|98204.8|98290.7|98203.4|98292|98205.2|98288.9|98200.7|44
1651027250000|2022-04-27 02:40:50|98290.6|98203.5|98289.1|98203.9|98292.5|98206.3|98289.1|98201.8|29
1651027260000|2022-04-27 02:41:00|98287.8|98204|98290.1|98204.5|98291.7|98206.6|98286.2|98201.8|42
1651027270000|2022-04-27 02:41:10|98288.9|98204.4|98284.2|98200|98288.9|98205.3|98281.1|98190.9|55
1651027280000|2022-04-27 02:41:20|98286.1|98200.4|98285.4|98194.6|98286.8|98201.5|98281.9|98192.1|47
1651027290000|2022-04-27 02:41:30|98285.8|98195.7|98285.6|98195.9|98286.2|98197.1|98283.5|98194.6|42
1651027300000|2022-04-27 02:41:40|98289|98203|98292.1|98202.2|98297|98207.2|98288.3|98201.1|51
1651027310000|2022-04-27 02:41:50|98291.8|98202.5|98290.3|98202.4|98294.3|98203.7|98289.8|98200.9|47
1651027320000|2022-04-27 02:42:00|98290.6|98201.9|98295.7|98204|98295.7|98207.2|98290.2|98201.9|42
1651027330000|2022-04-27 02:42:10|98296.3|98203.9|98290.6|98202.2|98296.3|98211.2|98289|98201|50
1651027340000|2022-04-27 02:42:20|98290.4|98202.4|98286.5|98201|98290.5|98206.7|98286.3|98199.8|41
1651027350000|2022-04-27 02:42:30|98286.7|98201.2|98287.4|98202|98287.8|98205.2|98285.2|98200.7|39
1651027360000|2022-04-27 02:42:40|98287.2|98201.9|98284.6|98202.6|98288.3|98210.4|98282.9|98195.2|42
1651027370000|2022-04-27 02:42:50|98284.8|98202.8|98284.6|98201.1|98287|98203.1|98280.6|98198.9|34
1651027380000|2022-04-27 02:43:00|98285.3|98201|98282.4|98198.1|98286.5|98205.6|98281|98197.1|39
1651027390000|2022-04-27 02:43:10|98282.9|98198.5|98283.7|98202.3|98286.3|98202.5|98280.5|98198.5|29
1651027400000|2022-04-27 02:43:20|98283.5|98203.2|98281.1|98199.9|98286.3|98203.5|98281.1|98197.2|28
1651027410000|2022-04-27 02:43:30|98281.3|98200.1|98280.2|98199.2|98284.7|98203.2|98280.2|98198.6|28
1651027420000|2022-04-27 02:43:40|98280.3|98197.7|98280.2|98202.4|98287.7|98205.6|98280.2|98194.8|38
1651027430000|2022-04-27 02:43:50|98281|98201.7|98281.3|98201.3|98283.8|98202.5|98280.5|98197.1|24
1651027440000|2022-04-27 02:44:00|98280.7|98201.4|98276.2|98198.9|98283.1|98201.7|98276.2|98196.6|45
1651027450000|2022-04-27 02:44:10|98277.2|98198.5|98274.9|98195.8|98280.3|98198.5|98272.9|98187.1|52
1651027460000|2022-04-27 02:44:20|98275.9|98192.3|98277.2|98194.4|98279.6|98195.9|98274.9|98189.9|48
1651027470000|2022-04-27 02:44:30|98276.9|98196|98280.5|98194.6|98284.4|98203.2|98276.7|98193.6|58
1651027480000|2022-04-27 02:44:40|98279.8|98194|98275.5|98190.9|98281|98197.1|98275.5|98190.9|33
1651027490000|2022-04-27 02:44:50|98275.7|98190.8|98275.6|98196.3|98276.8|98196.3|98275|98190.8|30
1651027500000|2022-04-27 02:45:00|98276.2|98195.1|98280|98193.9|98281.7|98196.4|98275.4|98193.6|51
1651027510000|2022-04-27 02:45:10|98278.9|98194.2|98278.2|98195.7|98279.6|98196.8|98276.3|98194.2|41
1651027520000|2022-04-27 02:45:20|98278.3|98196|98279.3|98197.1|98279.4|98203.7|98275|98195.4|24
1651027530000|2022-04-27 02:45:30|98279.4|98196.9|98285.1|98197.4|98286.9|98199.2|98278.7|98193.7|35
1651027540000|2022-04-27 02:45:40|98284.4|98198.2|98279.8|98193.4|98284.8|98198.5|98279.1|98192.3|32
1651027550000|2022-04-27 02:45:50|98278.8|98193.2|98276.5|98186.8|98279.8|98193.3|98274.1|98184.6|34
1651027560000|2022-04-27 02:46:00|98278.2|98186.1|98274.1|98194.8|98278.7|98196.4|98273.3|98186.1|34
1651027570000|2022-04-27 02:46:10|98276.4|98198.5|98278.3|98195.3|98280.7|98198.7|98276.4|98194|35
1651027580000|2022-04-27 02:46:20|98278|98195.4|98278.7|98199.7|98279.6|98199.7|98277.4|98193.7|27
1651027590000|2022-04-27 02:46:30|98279.2|98199.5|98279|98197.5|98279.6|98201.2|98278.1|98196.9|36
1651027600000|2022-04-27 02:46:40|98279.9|98196.2|98281.2|98202.2|98283.2|98202.7|98277.6|98196|31
1651027610000|2022-04-27 02:46:50|98281.6|98201.9|98279.9|98194.9|98282.6|98201.9|98278.1|98194.2|30
1651027620000|2022-04-27 02:47:00|98279.8|98195.7|98291.2|98208|98292.7|98208|98277.8|98195.7|49
1651027630000|2022-04-27 02:47:10|98290.3|98207.8|98289.9|98200.6|98292.9|98207.8|98288.8|98200.6|48
1651027640000|2022-04-27 02:47:20|98288.5|98202|98290.7|98201.7|98292.5|98207|98288.5|98200.8|34
1651027650000|2022-04-27 02:47:30|98290.8|98202|98282.6|98206.5|98290.9|98224.7|98274.7|98201.5|28
1651027660000|2022-04-27 02:47:40|98283.6|98204.6|98283.6|98203.2|98285|98205.2|98282|98202.8|40
1651027670000|2022-04-27 02:47:50|98282.9|98203.6|98282.9|98199.6|98283.7|98204.2|98282.6|98199.6|33
1651027680000|2022-04-27 02:48:00|98285|98200.7|98283.8|98205.2|98285.9|98209.4|98282.3|98200.5|26
1651027690000|2022-04-27 02:48:10|98282.4|98204.7|98289.9|98210.3|98290.8|98210.4|98282.4|98202.9|31
1651027700000|2022-04-27 02:48:20|98290.3|98210.1|98292.8|98206.5|98297.1|98210.1|98290.3|98204.7|38
1651027710000|2022-04-27 02:48:30|98295|98203.3|98296.1|98206.3|98297.2|98211.1|98293.2|98203.3|39
1651027720000|2022-04-27 02:48:40|98297.6|98204.6|98297|98204.6|98297.6|98206.1|98294.5|98204.2|30
1651027730000|2022-04-27 02:48:50|98296.1|98204.8|98296.8|98207.8|98297.3|98212.7|98292.7|98204.8|25
1651027740000|2022-04-27 02:49:00|98295.4|98207.9|98295.7|98211.8|98295.9|98212.5|98293.6|98207.9|33
1651027750000|2022-04-27 02:49:10|98294.7|98210.9|98300.5|98213.6|98301|98218|98292.8|98210.8|31
1651027760000|2022-04-27 02:49:20|98301|98213.9|98296.6|98217|98304.4|98217.4|98296.3|98213.5|26
1651027770000|2022-04-27 02:49:30|98296.7|98225.8|98299|98220.3|98300.3|98227|98296.6|98219.5|19
1651027780000|2022-04-27 02:49:40|98298.9|98220.7|98301.3|98212.6|98303.6|98221.1|98298.9|98211.8|30
1651027790000|2022-04-27 02:49:50|98301.1|98213.2|98300|98214.2|98302.6|98216|98299.5|98213.2|27
1651027800000|2022-04-27 02:50:00|98299.9|98214.1|98301.8|98220.6|98302|98222.2|98299.1|98214.1|40
1651027810000|2022-04-27 02:50:10|98301.7|98220.7|98303.4|98217.9|98305.6|98221.6|98301.2|98217.5|39
1651027820000|2022-04-27 02:50:20|98302.1|98218.2|98300|98219.3|98303.5|98224.9|98299.2|98216.4|35
1651027830000|2022-04-27 02:50:30|98299.9|98219.6|98299.9|98221.3|98307.6|98225.2|98299.7|98218.3|38
1651027840000|2022-04-27 02:50:40|98299.8|98221.1|98302.8|98219.3|98304.4|98223.3|98299.7|98218.6|25
1651027850000|2022-04-27 02:50:50|98304.5|98219.8|98300.4|98219|98304.5|98224|98299.3|98217.9|21
1651027860000|2022-04-27 02:51:00|98300.6|98218.8|98301.1|98218.2|98302.2|98219.5|98299.5|98217.6|27
1651027870000|2022-04-27 02:51:10|98301.7|98218.3|98301.1|98220.1|98303.1|98221.5|98300.2|98214.9|26
1651027880000|2022-04-27 02:51:20|98301.2|98220|98301.3|98217.7|98302.5|98220.5|98300|98217.7|29
1651027890000|2022-04-27 02:51:30|98301.2|98218.1|98294.6|98202.1|98302.7|98221.5|98292.2|98198.1|40
1651027900000|2022-04-27 02:51:40|98293.5|98203.8|98296.5|98212|98298.9|98216.7|98289.5|98203|47
1651027910000|2022-04-27 02:51:50|98297.6|98210.5|98295.2|98210.1|98297.6|98211.4|98294.6|98209.6|27
1651027920000|2022-04-27 02:52:00|98296.3|98208.5|98290.5|98201.5|98296.3|98209.2|98289.2|98201.5|39
1651027930000|2022-04-27 02:52:10|98289.8|98203.2|98292.6|98208.3|98294.5|98209.7|98289.3|98203.2|48
1651027940000|2022-04-27 02:52:20|98292.1|98208.5|98286|98199.7|98292.7|98212.5|98284.9|98199|44
1651027950000|2022-04-27 02:52:30|98288.2|98199.5|98275.4|98193|98289.7|98203.2|98273.6|98190.9|55
1651027960000|2022-04-27 02:52:40|98275.1|98193.4|98277.4|98191.7|98279.7|98197.5|98273.9|98189.2|45
1651027970000|2022-04-27 02:52:50|98277.9|98191|98283.3|98197.2|98283.8|98197.2|98276.2|98191|33
1651027980000|2022-04-27 02:53:00|98283.8|98196.8|98272.2|98181.2|98283.9|98196.8|98267|98178.7|55
1651027990000|2022-04-27 02:53:10|98269.8|98180.4|98271.5|98177.4|98275|98184.8|98268.8|98177.3|54
1651028000000|2022-04-27 02:53:20|98270.1|98177.5|98269.3|98183|98272.1|98183.5|98268.2|98177.5|44
1651028010000|2022-04-27 02:53:30|98270.4|98182.5|98276.3|98194.6|98276.3|98194.6|98268.5|98182.5|30
1651028020000|2022-04-27 02:53:40|98277.2|98194.4|98274.9|98189.2|98277.2|98194.4|98274|98188.5|46
1651028030000|2022-04-27 02:53:50|98275.4|98189.3|98278.4|98195.9|98278.4|98195.9|98272.1|98186|35
1651028040000|2022-04-27 02:54:00|98278.2|98196.1|98271.1|98189.5|98279|98196.1|98268.2|98188.3|36
1651028050000|2022-04-27 02:54:10|98270|98190.1|98278|98192.8|98279.2|98194.1|98268.2|98183.6|52
1651028060000|2022-04-27 02:54:20|98278.2|98193|98282.9|98195.8|98286.4|98197.2|98276.3|98192.1|44
1651028070000|2022-04-27 02:54:30|98282|98194.9|98283.5|98204.9|98291.8|98208|98274.7|98191.1|52
1651028080000|2022-04-27 02:54:40|98282.7|98206.9|98283|98198.4|98287.2|98210.5|98277.6|98196.1|49
1651028090000|2022-04-27 02:54:50|98283.4|98199.1|98282.7|98198.9|98283.4|98199.1|98278.5|98193.4|38
1651028100000|2022-04-27 02:55:00|98282.3|98199.4|98285.4|98200.8|98285.4|98201.7|98276.2|98197.7|42
1651028110000|2022-04-27 02:55:10|98284.7|98206.3|98287.2|98207.6|98294.8|98210.7|98279.5|98197.6|51
1651028120000|2022-04-27 02:55:20|98286.9|98207|98290.4|98207.7|98294.9|98214.8|98284.5|98199.2|39
1651028130000|2022-04-27 02:55:30|98292.3|98206.4|98294.6|98212.8|98295|98213.4|98289.2|98205.4|38
1651028140000|2022-04-27 02:55:40|98294.8|98211.2|98298.3|98216.7|98298.9|98216.7|98293.6|98209.6|39
1651028150000|2022-04-27 02:55:50|98297.5|98216.8|98294.7|98216.9|98301.7|98221|98291.5|98208.4|53
1651028160000|2022-04-27 02:56:00|98295.5|98215.2|98297.2|98213.6|98299.2|98217.1|98293.5|98210.9|36
1651028170000|2022-04-27 02:56:10|98296|98214.4|98299.8|98225.4|98309.6|98225.8|98296|98211.6|45
1651028180000|2022-04-27 02:56:20|98301|98225.3|98308.1|98223.6|98309.9|98229|98299|98223.5|50
1651028190000|2022-04-27 02:56:30|98306.9|98224.8|98307.3|98225.1|98309.4|98228.1|98304.7|98223.5|41
1651028200000|2022-04-27 02:56:40|98307.2|98225.4|98309.1|98223.7|98309.2|98225.7|98304.3|98221.2|28
1651028210000|2022-04-27 02:56:50|98308.7|98223.5|98313.1|98230.4|98315|98234.4|98305.9|98223.1|33
1651028220000|2022-04-27 02:57:00|98312.5|98237.7|98317.7|98235.2|98318.6|98238|98311.2|98230.4|43
1651028230000|2022-04-27 02:57:10|98318.8|98234.5|98318.2|98239.2|98321.3|98240.3|98315.8|98234.5|32
1651028240000|2022-04-27 02:57:20|98318.1|98239.1|98295.9|98245.9|98319.7|98251.3|98295.9|98231.3|56
1651028250000|2022-04-27 02:57:30|98304.8|98233.5|98318.3|98240.7|98319.6|98242|98304.8|98232.4|34
1651028260000|2022-04-27 02:57:40|98318.7|98240.6|98317.5|98246.5|98321.7|98246.5|98315.6|98239.2|36
1651028270000|2022-04-27 02:57:50|98319|98246|98321.6|98248.4|98323.6|98257.5|98307.5|98241.7|33
1651028280000|2022-04-27 02:58:00|98321.7|98248|98350.3|98273.4|98351.9|98274|98311|98248|67
1651028290000|2022-04-27 02:58:10|98350.4|98273|98354.7|98270.5|98354.7|98273.7|98345|98264|51
1651028300000|2022-04-27 02:58:20|98354.1|98276|98371.6|98290.1|98378.4|98310.4|98344.3|98276|58
1651028310000|2022-04-27 02:58:30|98371.2|98289.3|98363.5|98289.2|98371.2|98289.3|98357.7|98279.9|51
1651028320000|2022-04-27 02:58:40|98363.6|98288.9|98372.9|98294.5|98372.9|98295.1|98362.7|98288.1|46
1651028330000|2022-04-27 02:58:50|98372.5|98294.6|98379.3|98300.9|98381|98303.6|98371.7|98294.6|58
1651028340000|2022-04-27 02:59:00|98379.4|98301.3|98379.4|98305.3|98382|98306.8|98375.8|98300.8|52
1651028350000|2022-04-27 02:59:10|98379.6|98305.4|98377.3|98303.2|98380.9|98305.4|98376.2|98301.1|49
1651028360000|2022-04-27 02:59:20|98376.5|98302|98365.9|98295.2|98379.9|98302.1|98365.9|98293.5|36
1651028370000|2022-04-27 02:59:30|98366.2|98295.1|98380.9|98306.5|98380.9|98312.1|98360|98295.1|41
1651028380000|2022-04-27 02:59:40|98379.6|98304.5|98379.5|98304.2|98380.5|98318.9|98362.9|98297.3|58
1651028390000|2022-04-27 02:59:50|98381.8|98305.2|98390.1|98315.3|98393.4|98328.1|98368|98304.3|62
1651028400000|2022-04-27 03:00:00|98388.6|98316.4|98348.9|98271.7|98389.9|98316.4|98341.2|98258.9|72
1651028410000|2022-04-27 03:00:10|98345.6|98272|98354.5|98279.3|98360.2|98296.7|98340.7|98268|55
1651028420000|2022-04-27 03:00:20|98355.3|98277.3|98357|98280.9|98360.1|98283.7|98353.9|98274.8|42
1651028430000|2022-04-27 03:00:30|98357.4|98280.8|98346.6|98270.8|98358.5|98280.8|98345.1|98263.6|58
1651028440000|2022-04-27 03:00:40|98345.6|98268.5|98345.2|98265.6|98348.5|98280.2|98330.2|98261.7|48
1651028450000|2022-04-27 03:00:50|98345.1|98265.1|98332.5|98251.8|98347.6|98267.6|98332|98247.9|60
1651028460000|2022-04-27 03:01:00|98331.9|98251.5|98336.9|98253.5|98338.1|98274.7|98324.7|98249.2|52
1651028470000|2022-04-27 03:01:10|98335.9|98253.7|98338.3|98264.4|98340.4|98264.8|98333.4|98251.9|34
1651028480000|2022-04-27 03:01:20|98338.6|98264.1|98336.6|98264.5|98344.4|98268.9|98333.6|98254.8|57
1651028490000|2022-04-27 03:01:30|98336.8|98264.7|98337.2|98259.1|98339.5|98265.2|98332.5|98256.7|48
1651028500000|2022-04-27 03:01:40|98335.8|98257.1|98339.8|98268.4|98347.8|98280.4|98329.7|98253.6|64
1651028510000|2022-04-27 03:01:50|98340|98269|98339.3|98261.5|98343.2|98280|98330|98259|34
1651028520000|2022-04-27 03:02:00|98339.5|98261.4|98340.5|98268.1|98341.7|98281.6|98329.8|98260.4|24
1651028530000|2022-04-27 03:02:10|98340.8|98268.3|98339.1|98265.6|98342.2|98281.1|98328.9|98265.1|40
1651028540000|2022-04-27 03:02:20|98339.2|98265.5|98337.9|98266|98339.3|98276.9|98326.9|98265.4|24
1651028550000|2022-04-27 03:02:30|98337.4|98266.4|98337.2|98266.5|98338.5|98278.6|98327.2|98262.7|34
1651028560000|2022-04-27 03:02:40|98337.3|98266.6|98338.2|98267.3|98341.5|98283.8|98327.7|98263.3|50
1651028570000|2022-04-27 03:02:50|98337.5|98267.1|98348.6|98271.8|98349.2|98279|98327.3|98267.1|47
1651028580000|2022-04-27 03:03:00|98348.9|98271.7|98350.9|98273.9|98355.8|98275.1|98340.5|98267.5|45
1651028590000|2022-04-27 03:03:10|98348.6|98276.6|98352.3|98273.5|98353.6|98288.8|98336.7|98272.1|38
1651028600000|2022-04-27 03:03:20|98351.4|98274.4|98352.4|98273.9|98353.5|98276.7|98349.4|98273.4|30
1651028610000|2022-04-27 03:03:30|98352.5|98273.8|98351.5|98275.5|98352.5|98278.1|98349.8|98273.8|21
1651028620000|2022-04-27 03:03:40|98351.6|98275.6|98355.3|98268.4|98361.8|98287.2|98337.2|98268|45
1651028630000|2022-04-27 03:03:50|98356.5|98269|98361.7|98271.8|98362.8|98272.2|98356|98268.9|46
1651028640000|2022-04-27 03:04:00|98361.6|98271.7|98358.7|98273.7|98361.6|98276.8|98356.3|98271.7|42
1651028650000|2022-04-27 03:04:10|98358.5|98273.8|98357.2|98277.1|98359.2|98278.1|98355.5|98273.3|44
1651028660000|2022-04-27 03:04:20|98357|98277|98359.4|98279.5|98365.1|98281.7|98356.5|98276.1|37
1651028670000|2022-04-27 03:04:30|98361.2|98279.3|98357|98274.2|98364.2|98282|98357|98274.2|38
1651028680000|2022-04-27 03:04:40|98359.4|98274.5|98352.6|98276.4|98362.2|98277.9|98352.6|98274.5|35
1651028690000|2022-04-27 03:04:50|98353.2|98276.1|98355.8|98285.7|98358.8|98296.9|98341.1|98275.4|42
1651028700000|2022-04-27 03:05:00|98346.1|98296.1|98373.1|98290.1|98374.5|98296.1|98345.8|98284.5|55
1651028710000|2022-04-27 03:05:10|98374.3|98290.4|98366.4|98287.4|98374.8|98290.5|98366.4|98283.7|36
1651028720000|2022-04-27 03:05:20|98366.6|98287.6|98374.4|98290.2|98374.4|98291.8|98366.6|98286|34
1651028730000|2022-04-27 03:05:30|98371.9|98290.3|98379.3|98297.3|98392.4|98304.5|98354.5|98286.7|37
1651028740000|2022-04-27 03:05:40|98379.4|98298.1|98375.7|98293.4|98384.2|98299.2|98375.6|98290.4|46
1651028750000|2022-04-27 03:05:50|98375.9|98294.7|98378.2|98295.3|98380.2|98297.1|98375.4|98293|45
1651028760000|2022-04-27 03:06:00|98378.3|98295.4|98375.3|98302.7|98381.7|98312.3|98361|98291.9|59
1651028770000|2022-04-27 03:06:10|98375.2|98303|98385.5|98315.1|98388.4|98319.2|98367.6|98299.4|49
1651028780000|2022-04-27 03:06:20|98386.7|98313.3|98388.1|98316.6|98393.3|98316.6|98386.2|98307.6|40
1651028790000|2022-04-27 03:06:30|98388|98316.1|98393.6|98312.2|98393.6|98330.8|98378.3|98312.1|46
1651028800000|2022-04-27 03:06:40|98393.7|98312.3|98389.1|98316.6|98393.7|98319.7|98388.3|98312.3|46
1651028810000|2022-04-27 03:06:50|98389.2|98317.2|98389.3|98317.7|98391.7|98317.7|98388.4|98313.1|45
1651028820000|2022-04-27 03:07:00|98390|98316.9|98389.4|98315.5|98392|98317.4|98388.4|98313.6|41
1651028830000|2022-04-27 03:07:10|98389.9|98314.6|98389.7|98316.1|98390.2|98329.5|98379.5|98314.1|39
1651028840000|2022-04-27 03:07:20|98389.6|98317.3|98387.8|98317.6|98389.6|98328.2|98377.4|98317.3|20
1651028850000|2022-04-27 03:07:30|98377.6|98327.6|98377.4|98327.4|98388.1|98328.4|98377.4|98317.8|18
1651028860000|2022-04-27 03:07:40|98377.7|98327.7|98378.6|98328.6|98388.1|98328.8|98377.6|98317.6|23
1651028870000|2022-04-27 03:07:50|98378|98328|98376.6|98326.6|98387.5|98329.1|98376.4|98314.6|26
1651028880000|2022-04-27 03:08:00|98376.4|98326.4|98377.5|98327.5|98390.7|98328.2|98376.3|98313.4|21
1651028890000|2022-04-27 03:08:10|98377.1|98327.1|98387.8|98314.2|98389.2|98330.1|98377.1|98314.1|28
1651028900000|2022-04-27 03:08:20|98387.2|98314.1|98382.1|98305.3|98388.7|98327|98370|98305.3|49
1651028910000|2022-04-27 03:08:30|98380.8|98304.1|98373.2|98293.9|98380.8|98304.4|98373.2|98293.9|38
1651028920000|2022-04-27 03:08:40|98370.6|98292.5|98345.2|98295.2|98371.7|98298.9|98344.9|98280.3|44
1651028930000|2022-04-27 03:08:50|98345.1|98295.1|98340.3|98290.3|98363.1|98295.1|98340.3|98274|38
1651028940000|2022-04-27 03:09:00|98351.3|98277.3|98357.2|98279.8|98365.3|98294.3|98338|98261.5|38
1651028950000|2022-04-27 03:09:10|98356.3|98279.7|98361.3|98287|98361.4|98288.3|98356.2|98277.9|38
1651028960000|2022-04-27 03:09:20|98361|98287.1|98352.3|98271|98361.5|98288.5|98352.3|98271|38
1651028970000|2022-04-27 03:09:30|98344.2|98274.2|98348.3|98273.3|98355.6|98289.3|98336|98268|47
1651028980000|2022-04-27 03:09:40|98348.4|98273.4|98341.8|98271.8|98349|98285.2|98332.4|98267.5|41
1651028990000|2022-04-27 03:09:50|98331.8|98281.8|98352.8|98278.3|98363|98293.8|98331.4|98269.9|60
1651029000000|2022-04-27 03:10:00|98353|98278.5|98351.7|98276.4|98354.3|98278.9|98350.9|98273.8|52
1651029010000|2022-04-27 03:10:10|98349.3|98274.8|98348.7|98272.3|98352.6|98274.8|98342.2|98264.9|60
1651029020000|2022-04-27 03:10:20|98348.5|98271.9|98347.7|98267.1|98356.6|98276.8|98347.4|98264|58
1651029030000|2022-04-27 03:10:30|98347.6|98267.7|98350.3|98266.2|98351.4|98267.7|98347.6|98263.3|49
1651029040000|2022-04-27 03:10:40|98350.1|98266.1|98350.3|98262.1|98357|98274.7|98348.8|98260.8|54
1651029050000|2022-04-27 03:10:50|98350.9|98262|98338.6|98249.9|98350.9|98270.9|98338.6|98249.9|62
1651029060000|2022-04-27 03:11:00|98338.9|98249.5|98341.7|98248.6|98343|98255.8|98333.6|98246.4|51
1651029070000|2022-04-27 03:11:10|98342.7|98248.8|98341.9|98258.2|98345.5|98260|98339.7|98248.2|44
1651029080000|2022-04-27 03:11:20|98342.1|98258.5|98337.7|98251.6|98342.1|98258.6|98333.3|98250.1|33
1651029090000|2022-04-27 03:11:30|98336.6|98251.5|98332.1|98254.5|98338.1|98256|98330.2|98250.2|43
1651029100000|2022-04-27 03:11:40|98331.9|98254.3|98334.2|98252.1|98337.6|98254.3|98323.7|98238|70
1651029110000|2022-04-27 03:11:50|98335.1|98251.9|98332.8|98246.2|98336.7|98256.3|98332|98245.6|49
1651029120000|2022-04-27 03:12:00|98332.6|98245.9|98329.8|98244.8|98333.1|98246.5|98328.4|98239.7|55
1651029130000|2022-04-27 03:12:10|98329.1|98245.5|98325.1|98240.3|98330.5|98248.2|98324.2|98236.4|46
1651029140000|2022-04-27 03:12:20|98325.8|98240|98327.3|98245.6|98331.6|98250|98322.1|98236|61
1651029150000|2022-04-27 03:12:30|98326.7|98245.9|98325.7|98243.8|98336.7|98246.3|98323.4|98231.9|54
1651029160000|2022-04-27 03:12:40|98325.9|98244|98327.4|98238.3|98329.1|98252.5|98324.8|98238.2|58
1651029170000|2022-04-27 03:12:50|98327.7|98238.1|98337.6|98246|98337.6|98249.4|98325.4|98237.4|49
1651029180000|2022-04-27 03:13:00|98336.4|98248|98343.5|98258.7|98348|98258.7|98335.6|98248|43
1651029190000|2022-04-27 03:13:10|98344.9|98258.4|98349.1|98257.9|98351.9|98263.1|98342.3|98252|43
1651029200000|2022-04-27 03:13:20|98348.4|98258|98350.8|98259.8|98350.8|98260|98348.4|98257.9|34
1651029210000|2022-04-27 03:13:30|98350.5|98260.4|98349.4|98263|98351.7|98264.1|98349.2|98259.7|20
1651029220000|2022-04-27 03:13:40|98349.5|98263.7|98350|98255.2|98353.4|98264|98349.3|98253.6|35
1651029230000|2022-04-27 03:13:50|98349.8|98255|98342.9|98257.6|98349.8|98261.6|98338.8|98255|41
1651029240000|2022-04-27 03:14:00|98343.2|98257.8|98343|98254.8|98343.7|98258.9|98340.7|98251.4|39
1651029250000|2022-04-27 03:14:10|98343.1|98254.7|98349.7|98259.7|98351.2|98262|98343|98254|35
1651029260000|2022-04-27 03:14:20|98350.6|98258.5|98344.3|98256.6|98350.6|98260.2|98344.3|98255.9|36
1651029270000|2022-04-27 03:14:30|98343.4|98257.4|98349.8|98257.1|98349.8|98257.9|98343.1|98251.6|32
1651029280000|2022-04-27 03:14:40|98349.6|98257.4|98346.8|98260.1|98350.4|98260.5|98345.9|98254.2|25
1651029290000|2022-04-27 03:14:50|98345.7|98259.8|98347.9|98262.6|98350|98265|98344.3|98252|39
1651029300000|2022-04-27 03:15:00|98348.5|98263|98352.6|98262.1|98355.3|98263.3|98348.2|98261.3|30
1651029310000|2022-04-27 03:15:10|98353.7|98259.4|98349.6|98262|98353.7|98263.1|98348.3|98259.4|25
1651029320000|2022-04-27 03:15:20|98349.7|98262.2|98346.3|98263|98350.3|98264.1|98345.9|98261.9|31
1651029330000|2022-04-27 03:15:30|98346.5|98263.1|98345.7|98259.8|98348.3|98263.1|98342.6|98255.6|31
1651029340000|2022-04-27 03:15:40|98345.9|98259.9|98346.7|98262.1|98351.4|98264.7|98345.7|98258.4|33
1651029350000|2022-04-27 03:15:50|98346.9|98261.9|98346.6|98259.4|98351.3|98261.9|98345.7|98258.2|31
1651029360000|2022-04-27 03:16:00|98347.1|98259.8|98350.1|98263.5|98350.8|98264.6|98343.9|98259.6|35
1651029370000|2022-04-27 03:16:10|98349.7|98262.7|98348.6|98266.2|98354|98267.7|98348.6|98261.7|24
1651029380000|2022-04-27 03:16:20|98349.3|98267.2|98349.4|98261.2|98351.1|98267.3|98348|98261.2|32
1651029390000|2022-04-27 03:16:30|98349.3|98262|98348.4|98256.5|98350.8|98265.9|98346.1|98254.3|39
1651029400000|2022-04-27 03:16:40|98349.7|98256.6|98348|98255.6|98349.7|98257.5|98346.1|98255.2|30
1651029410000|2022-04-27 03:16:50|98348.2|98257.1|98342.5|98262|98348.2|98264.4|98342.5|98257|26
1651029420000|2022-04-27 03:17:00|98344.4|98260.7|98342.5|98261.1|98347.4|98261.4|98342.5|98258.7|29
1651029430000|2022-04-27 03:17:10|98342.3|98262.4|98346.1|98258.6|98346.7|98262.4|98341.8|98256.5|32
1651029440000|2022-04-27 03:17:20|98347.5|98256.5|98347.2|98269.8|98355.4|98274.4|98347.2|98256.5|18
1651029450000|2022-04-27 03:17:30|98349.5|98265|98341.1|98252.1|98349.5|98266.5|98340.5|98243.7|40
1651029460000|2022-04-27 03:17:40|98341.2|98250.5|98344|98251.9|98345.4|98262.6|98335.3|98250.3|45
1651029470000|2022-04-27 03:17:50|98343.6|98249.6|98337.4|98247.5|98343.6|98252.2|98336.8|98245|44
1651029480000|2022-04-27 03:18:00|98337.8|98247.4|98342.5|98249.7|98343|98252.2|98336.4|98247.4|50
1651029490000|2022-04-27 03:18:10|98343.3|98248.6|98341|98249.8|98344.1|98250.1|98337.6|98247.6|32
1651029500000|2022-04-27 03:18:20|98341.8|98249.7|98340.8|98254.4|98342.4|98256.4|98336.9|98249.4|29
1651029510000|2022-04-27 03:18:30|98341|98254.5|98340.7|98251.8|98342.1|98255.6|98339.1|98251|37
1651029520000|2022-04-27 03:18:40|98340.1|98252.5|98337.5|98249|98342.3|98254.7|98337|98248.5|33
1651029530000|2022-04-27 03:18:50|98336.1|98255.6|98333.6|98251.8|98337.1|98257.6|98333.3|98251.6|40
1651029540000|2022-04-27 03:19:00|98333.7|98252|98332.6|98249.1|98336.3|98255.2|98332.1|98245|43
1651029550000|2022-04-27 03:19:10|98331|98251.1|98357.2|98268.8|98361.2|98269.6|98331|98251.1|52
1651029560000|2022-04-27 03:19:20|98355.6|98273.4|98358.2|98267.1|98361.5|98273.7|98354.4|98261.7|38
1651029570000|2022-04-27 03:19:30|98358.4|98267.8|98362|98264.9|98362|98270.3|98358.2|98263.5|38
1651029580000|2022-04-27 03:19:40|98361.9|98264.8|98349.8|98264.9|98361.9|98270.3|98349.8|98259.3|40
1651029590000|2022-04-27 03:19:50|98352|98263.1|98350.7|98251.9|98352|98266.2|98345.9|98251.8|46
1651029600000|2022-04-27 03:20:00|98350.9|98252.1|98350.8|98258.7|98353|98265.5|98342.6|98252.1|50
1651029610000|2022-04-27 03:20:10|98347.8|98260.3|98358.7|98265.3|98362|98270|98344.5|98259.9|52
1651029620000|2022-04-27 03:20:20|98358.8|98264|98354.2|98268.5|98358.8|98269|98354.2|98263.6|39
1651029630000|2022-04-27 03:20:30|98354.3|98268.7|98351.5|98266.6|98355.4|98268.7|98350.9|98264|36
1651029640000|2022-04-27 03:20:40|98352.2|98266.1|98349.2|98262.1|98352.2|98267.1|98342.8|98252.5|39
1651029650000|2022-04-27 03:20:50|98351.5|98263.2|98345.2|98254|98352|98265.4|98345.2|98254|40
1651029660000|2022-04-27 03:21:00|98344.4|98254.9|98347.4|98260.3|98349.7|98269.1|98343.5|98254.9|33
1651029670000|2022-04-27 03:21:10|98348.5|98259.1|98347.8|98257.6|98348.8|98259.2|98346.2|98257|28
1651029680000|2022-04-27 03:21:20|98346.7|98257.7|98348.1|98260.3|98348.1|98262.1|98343.6|98257.7|30
1651029690000|2022-04-27 03:21:30|98348|98260.1|98347.2|98264.9|98348.9|98271.3|98347|98258.6|26
1651029700000|2022-04-27 03:21:40|98346.5|98263.8|98343.1|98261.5|98352.4|98265.5|98341.6|98253.9|36
1651029710000|2022-04-27 03:21:50|98343|98259.8|98344.2|98259.1|98349.9|98267.9|98341.2|98258.4|24
1651029720000|2022-04-27 03:22:00|98343.6|98260.6|98347.4|98257.6|98353.1|98265.6|98343.6|98256.5|46
1651029730000|2022-04-27 03:22:10|98347.1|98256.7|98344.5|98260.7|98347.1|98260.7|98343.4|98254.1|31
1651029740000|2022-04-27 03:22:20|98343.9|98261.1|98340.7|98258.5|98344.9|98261.1|98340.7|98258.4|22
1651029750000|2022-04-27 03:22:30|98341|98258.8|98342.8|98253.9|98343.6|98262.7|98340.1|98253.8|35
1651029760000|2022-04-27 03:22:40|98343.3|98255.4|98350.9|98260.3|98354.3|98266.8|98342.6|98255.4|45
1651029770000|2022-04-27 03:22:50|98354.3|98257.2|98351.2|98260.8|98355.3|98262.4|98347.1|98254.5|48
1651029780000|2022-04-27 03:23:00|98350.3|98260.6|98346.6|98264|98350.3|98264|98346.6|98256.9|32
1651029790000|2022-04-27 03:23:10|98348.2|98264.7|98352.6|98264|98357.8|98268.6|98348.2|98263.9|29
1651029800000|2022-04-27 03:23:20|98352.7|98264.1|98350.8|98259.1|98354.4|98264.1|98349.3|98255.2|27
1651029810000|2022-04-27 03:23:30|98350.9|98258.7|98348.6|98262.5|98352.1|98265.8|98346.9|98257.9|14
1651029820000|2022-04-27 03:23:40|98348.4|98263.3|98349.3|98260.2|98350.9|98263.6|98347.5|98254.1|25
1651029830000|2022-04-27 03:23:50|98348.3|98260.4|98347.4|98262|98349.5|98263.7|98346.8|98259.2|12
1651029840000|2022-04-27 03:24:00|98346.1|98261.4|98342.7|98259.5|98346.1|98263.5|98342.3|98259.5|21
1651029850000|2022-04-27 03:24:10|98342.8|98258.5|98343.1|98259.7|98344.7|98265.7|98339.5|98257.2|15
1651029860000|2022-04-27 03:24:20|98343.5|98260.3|98344.2|98257|98347.1|98260.5|98343.5|98256.5|18
1651029870000|2022-04-27 03:24:30|98345.1|98257.2|98344.4|98262.9|98345.7|98264.6|98342.4|98252.7|12
1651029880000|2022-04-27 03:24:40|98346.7|98260.6|98337.6|98247.4|98350|98265.5|98336.1|98247.1|36
1651029890000|2022-04-27 03:24:50|98336.5|98247.3|98342.7|98253.5|98342.8|98254.8|98335.9|98247.1|36
1651029900000|2022-04-27 03:25:00|98342|98254.5|98336.9|98247.7|98342|98258.5|98335.4|98247.6|45
1651029910000|2022-04-27 03:25:10|98336.8|98247.6|98334|98250.1|98337|98254.4|98333.2|98245.8|23
1651029920000|2022-04-27 03:25:20|98334.2|98250.7|98336.4|98253|98340.6|98257.5|98334|98247|36
1651029930000|2022-04-27 03:25:30|98335.3|98253.4|98334.2|98249.7|98335.5|98253.5|98334.2|98249.5|16
1651029940000|2022-04-27 03:25:40|98334.8|98249.8|98334.9|98250.5|98337|98254.2|98332.5|98249.1|16
1651029950000|2022-04-27 03:25:50|98335|98250.1|98334.1|98249|98337.3|98250.1|98334.1|98248.8|20
1651029960000|2022-04-27 03:26:00|98334.3|98249.1|98336.4|98246.7|98336.4|98254.1|98330.2|98246.6|34
1651029970000|2022-04-27 03:26:10|98335.7|98247.2|98333.1|98252.8|98335.7|98258.5|98328.4|98247.2|23
1651029980000|2022-04-27 03:26:20|98333.2|98252.5|98329.9|98250.8|98333.5|98254.3|98329.6|98250.1|24
1651029990000|2022-04-27 03:26:30|98330.2|98249.9|98333.9|98247.7|98335.4|98250.7|98330.2|98247.6|16
1651030000000|2022-04-27 03:26:40|98333.3|98247.1|98341.5|98251|98343|98253.8|98332.7|98244.9|37
1651030010000|2022-04-27 03:26:50|98341.4|98250.9|98335.6|98249.1|98341.4|98251.6|98335.5|98249.1|26
1651030020000|2022-04-27 03:27:00|98336.6|98249.6|98332.4|98248.4|98339|98252.5|98331.8|98243.4|35
1651030030000|2022-04-27 03:27:10|98334.3|98248.7|98333.2|98248.1|98336.6|98250.9|98329.7|98245.9|20
1651030040000|2022-04-27 03:27:20|98332.4|98248.8|98335.2|98253.4|98342|98254.4|98331.7|98245.7|29
1651030050000|2022-04-27 03:27:30|98335.4|98253.7|98332.4|98252.2|98338.9|98253.7|98332.4|98248.2|24
1651030060000|2022-04-27 03:27:40|98335.5|98249.3|98336.7|98251.7|98337.4|98254.6|98334|98247.9|23
1651030070000|2022-04-27 03:27:50|98336.9|98251.8|98340.2|98252.3|98341.3|98257.1|98336.9|98251.2|33
1651030080000|2022-04-27 03:28:00|98340|98252.2|98337.8|98254.9|98342.8|98255.2|98337.7|98249.7|34
1651030090000|2022-04-27 03:28:10|98338.6|98252.9|98347.6|98255.2|98347.6|98258.3|98338.6|98251.6|36
1651030100000|2022-04-27 03:28:20|98346.6|98256.4|98348.8|98259|98350.4|98264.6|98344.2|98251.6|25
1651030110000|2022-04-27 03:28:30|98347.5|98265|98349.3|98263.2|98351.1|98268.7|98343.3|98257.6|24
1651030120000|2022-04-27 03:28:40|98350.1|98261.2|98344.8|98260.6|98350.5|98264.4|98344.8|98258|27
1651030130000|2022-04-27 03:28:50|98345.4|98260.9|98346.2|98262.9|98348.1|98265.4|98344.6|98260.9|16
1651030140000|2022-04-27 03:29:00|98348.7|98268.1|98345.9|98265.6|98349|98268.1|98341.8|98261.2|36
1651030150000|2022-04-27 03:29:10|98345.3|98265.8|98343.2|98264.2|98349.1|98266.5|98338.2|98256.4|43
1651030160000|2022-04-27 03:29:20|98342.1|98261.4|98340.2|98258.1|98342.1|98262.8|98336.7|98257.8|39
1651030170000|2022-04-27 03:29:30|98339.7|98258.6|98342.6|98264.4|98344.9|98264.4|98339.6|98257.1|37
1651030180000|2022-04-27 03:29:40|98344.9|98262.2|98341.7|98262.7|98349.6|98267.7|98337.2|98251.8|38
1651030190000|2022-04-27 03:29:50|98342.1|98262.6|98339.9|98260.1|98342.1|98264.9|98337.8|98255.9|29
1651030200000|2022-04-27 03:30:00|98339.1|98259.2|98341|98260.5|98342.5|98262.1|98338.5|98257.1|33
1651030210000|2022-04-27 03:30:10|98340.8|98258.7|98338.4|98252.8|98341.2|98258.7|98333.1|98242.3|43
1651030220000|2022-04-27 03:30:20|98338.2|98252.6|98339.3|98250.2|98342|98252.8|98336.3|98246|28
1651030230000|2022-04-27 03:30:30|98338.9|98250.4|98329.7|98234.2|98338.9|98251.1|98324.5|98226.3|31
1651030240000|2022-04-27 03:30:40|98331.9|98247.2|98327.4|98239.7|98332.4|98247.2|98326.6|98239.7|23
1651030250000|2022-04-27 03:30:50|98327.2|98240|98324.5|98239.2|98328.8|98240.4|98322.5|98233.2|30
1651030260000|2022-04-27 03:31:00|98325.3|98239.3|98324.4|98235.1|98326.3|98243|98322.1|98233.2|26
1651030270000|2022-04-27 03:31:10|98325.1|98234.5|98324.5|98244.1|98328.2|98250|98322.6|98234.2|42
1651030280000|2022-04-27 03:31:20|98325.2|98246.3|98326.6|98245.8|98329|98246.3|98323.5|98239.3|28
1651030290000|2022-04-27 03:31:30|98326.4|98246.2|98325.1|98241.1|98326.8|98246.2|98325.1|98240.4|14
1651030300000|2022-04-27 03:31:40|98325.2|98241|98322.9|98234.2|98325.7|98245.9|98322.9|98232.7|22
1651030310000|2022-04-27 03:31:50|98322.2|98234.3|98323.2|98226.3|98327.4|98236.1|98321.8|98224.5|26
1651030320000|2022-04-27 03:32:00|98323.3|98226.2|98323.2|98234|98324.9|98236.2|98322.9|98226|23
1651030330000|2022-04-27 03:32:10|98323.9|98235.3|98319.9|98237.7|98325.7|98239.1|98317.7|98230.2|22
1651030340000|2022-04-27 03:32:20|98320.8|98238.1|98322.7|98237.3|98328.7|98250.6|98320.3|98233.3|34
1651030350000|2022-04-27 03:32:30|98322.9|98236|98320.2|98235.7|98324.1|98239.2|98317.8|98232.8|35
1651030360000|2022-04-27 03:32:40|98322.1|98235.8|98331.7|98243|98333|98243.5|98321.3|98235.6|41
1651030370000|2022-04-27 03:32:50|98331|98242.9|98315.1|98230.8|98331.8|98245.1|98314.2|98229.8|28
1651030380000|2022-04-27 03:33:00|98328.9|98223.2|98324.5|98219.5|98331.4|98239.7|98315.7|98214.6|22
1651030390000|2022-04-27 03:33:10|98325|98219.9|98317.5|98228.1|98325|98230.1|98317.5|98219.9|38
1651030400000|2022-04-27 03:33:20|98317.1|98228.4|98314.9|98233.8|98319.8|98238.4|98313.9|98228.4|23
1651030410000|2022-04-27 03:33:30|98317.1|98233.4|98317.9|98238.3|98317.9|98240.7|98313.5|98233.4|21
1651030420000|2022-04-27 03:33:40|98317.1|98237.6|98312.9|98234.4|98318.2|98238.2|98312.9|98232.6|24
1651030430000|2022-04-27 03:33:50|98315.9|98230.5|98312.4|98237.7|98320.6|98252.5|98302.5|98230.2|31
1651030440000|2022-04-27 03:34:00|98316.6|98235.5|98317.2|98237.5|98319.9|98239|98314.6|98230.2|33
1651030450000|2022-04-27 03:34:10|98317.7|98236.3|98315.7|98236.5|98317.8|98238.3|98314.7|98232.7|24
1651030460000|2022-04-27 03:34:20|98316|98235.5|98316.7|98232.2|98317.8|98235.6|98314.4|98230.9|21
1651030470000|2022-04-27 03:34:30|98317.1|98231.6|98319.3|98235.6|98319.5|98236.4|98315|98231.6|22
1651030480000|2022-04-27 03:34:40|98317.6|98235.5|98311.1|98227.9|98321.1|98241.4|98311.1|98224.9|27
1651030490000|2022-04-27 03:34:50|98311.3|98227.8|98315.7|98228.3|98319.2|98228.4|98311.3|98224.5|30
1651030500000|2022-04-27 03:35:00|98315.8|98228.2|98326.6|98232.9|98329|98240.1|98314.5|98228.2|42
1651030510000|2022-04-27 03:35:10|98326.5|98232.8|98321.4|98239.5|98327.8|98239.5|98321.4|98230.3|30
1651030520000|2022-04-27 03:35:20|98322.2|98237.4|98324.8|98233.6|98327.6|98237.8|98322|98233.2|19
1651030530000|2022-04-27 03:35:30|98324.2|98234.6|98320.5|98237.4|98324.8|98238.4|98320.5|98234.4|17
1651030540000|2022-04-27 03:35:40|98320.7|98236.4|98328.3|98239.2|98333.8|98246.4|98320.7|98234.9|33
1651030550000|2022-04-27 03:35:50|98329.5|98238.3|98323.5|98237.9|98333.1|98242.1|98323.3|98234.5|36
1651030560000|2022-04-27 03:36:00|98323.8|98236.7|98319.2|98229.9|98324.4|98239.4|98318.3|98225.3|38
1651030570000|2022-04-27 03:36:10|98321.4|98230|98317.3|98229.3|98321.4|98230.4|98316.6|98225|30
1651030580000|2022-04-27 03:36:20|98317.4|98229.6|98320.3|98235.5|98323.5|98236.3|98316.8|98224.2|36
1651030590000|2022-04-27 03:36:30|98320.1|98235.6|98320.5|98233|98322.4|98235.6|98320.1|98232.5|20
1651030600000|2022-04-27 03:36:40|98320.9|98232.5|98315.9|98233.6|98321.6|98234.2|98315.8|98231.3|39
1651030610000|2022-04-27 03:36:50|98315.8|98232.7|98318.5|98228.6|98322.8|98233.6|98314|98228.3|38
1651030620000|2022-04-27 03:37:00|98316.7|98229|98328.4|98237.9|98328.4|98240.3|98312.7|98229|43
1651030630000|2022-04-27 03:37:10|98327.4|98237.5|98324.8|98235|98328.8|98239.8|98324.8|98233.7|35
1651030640000|2022-04-27 03:37:20|98323.6|98234.9|98322.3|98237.5|98323.9|98239.3|98321.9|98234.8|27
1651030650000|2022-04-27 03:37:30|98322.6|98236.7|98336.1|98245.6|98338.9|98246.2|98322.6|98236.5|35
1651030660000|2022-04-27 03:37:40|98338.3|98245.4|98342.4|98252.8|98348.8|98258.4|98337.2|98245.4|42
1651030670000|2022-04-27 03:37:50|98343.4|98252.5|98347.3|98256.8|98350.4|98261.2|98343.4|98247.6|37
1651030680000|2022-04-27 03:38:00|98347.4|98255.5|98337.1|98250.5|98347.4|98255.5|98337.1|98250.4|44
1651030690000|2022-04-27 03:38:10|98337.5|98248.6|98336.5|98253.3|98338.5|98255.4|98335.1|98248.6|32
1651030700000|2022-04-27 03:38:20|98336.2|98251.8|98335.9|98249.1|98339.2|98252.6|98335.9|98249.1|30
1651030710000|2022-04-27 03:38:30|98336.5|98249.4|98337.8|98253.4|98340.6|98255.5|98335.2|98248.5|29
1651030720000|2022-04-27 03:38:40|98336.5|98254.3|98341.3|98249.2|98342|98254.3|98336.5|98249.2|27
1651030730000|2022-04-27 03:38:50|98339.3|98249.9|98337.2|98246.9|98341.1|98249.9|98336.9|98245.9|24
1651030740000|2022-04-27 03:39:00|98337.9|98246.5|98337.5|98251.6|98338.1|98253.1|98334.5|98245.8|29
1651030750000|2022-04-27 03:39:10|98337.1|98251.8|98336.4|98251.6|98338.3|98255.5|98336.2|98250.8|24
1651030760000|2022-04-27 03:39:20|98336.3|98252.5|98336.2|98252.1|98339.1|98258.5|98334.6|98245.4|30
1651030770000|2022-04-27 03:39:30|98334.9|98251.2|98337.5|98249|98338.2|98251.2|98334.9|98246.8|37
1651030780000|2022-04-27 03:39:40|98337.1|98249.4|98335.1|98247.5|98339.6|98249.4|98335.1|98246.9|15
1651030790000|2022-04-27 03:39:50|98336.8|98246.2|98339.8|98256|98339.8|98256|98335.3|98246.2|17
1651030800000|2022-04-27 03:40:00|98339.2|98255.1|98336.8|98247.2|98340.1|98255.1|98335.9|98247|25
1651030810000|2022-04-27 03:40:10|98335.9|98243.7|98333.2|98243.4|98336|98244.6|98333.2|98243|16
1651030820000|2022-04-27 03:40:20|98333|98243.5|98347.1|98258.6|98349.1|98259.1|98332.9|98243.5|43
1651030830000|2022-04-27 03:40:30|98347.4|98259.9|98343.1|98258.5|98349.1|98259.9|98338.1|98251.8|41
1651030840000|2022-04-27 03:40:40|98344.8|98258.6|98341.1|98255.5|98344.8|98258.6|98340.6|98254.9|27
1651030850000|2022-04-27 03:40:50|98341.5|98255.3|98343.7|98256.2|98344.7|98258.9|98338.8|98253.9|40
1651030860000|2022-04-27 03:41:00|98344.2|98256.7|98348.1|98254.6|98350.3|98266.4|98342.6|98252.2|49
1651030870000|2022-04-27 03:41:10|98346.9|98256.7|98348.2|98268.1|98354.9|98271.1|98345.5|98251.1|34
1651030880000|2022-04-27 03:41:20|98348|98267.3|98345|98258.2|98356|98270.6|98343.4|98257.7|47
1651030890000|2022-04-27 03:41:30|98344.5|98258.5|98344.3|98259.2|98347|98263.4|98343.1|98253.6|34
1651030900000|2022-04-27 03:41:40|98346.9|98256.6|98343.8|98259.3|98346.9|98260.3|98342.1|98255.6|29
1651030910000|2022-04-27 03:41:50|98344|98257.5|98340.7|98261.1|98344|98262.3|98339.3|98256.3|20
1651030920000|2022-04-27 03:42:00|98340.5|98260.4|98342.3|98259.2|98345.7|98262.3|98338.6|98252|27
1651030930000|2022-04-27 03:42:10|98341.6|98259.8|98339|98256.3|98342.8|98264.8|98339|98255.9|31
1651030940000|2022-04-27 03:42:20|98339.6|98255.7|98342.3|98258.8|98343.2|98264.9|98339|98255.7|27
1651030950000|2022-04-27 03:42:30|98342.4|98258.7|98343.5|98260.2|98343.8|98262.7|98341.2|98256.1|33
1651030960000|2022-04-27 03:42:40|98343.4|98259.5|98340.2|98259.9|98344.1|98262.2|98340.2|98259|22
1651030970000|2022-04-27 03:42:50|98341|98258.4|98340.2|98255.4|98341.9|98258.9|98338.1|98253.7|24
1651030980000|2022-04-27 03:43:00|98342.5|98254|98339.6|98262.2|98342.9|98264.6|98339.2|98254|13
1651030990000|2022-04-27 03:43:10|98339.8|98262.7|98341|98258|98341.3|98262.7|98339.3|98257.2|15
1651031000000|2022-04-27 03:43:20|98340.3|98258.7|98348.8|98259.3|98349.2|98264.2|98340.1|98258|37
1651031010000|2022-04-27 03:43:30|98348.6|98259.7|98350.1|98261.5|98355.4|98272.2|98347.2|98255|45
1651031020000|2022-04-27 03:43:40|98352.2|98258.6|98351.2|98263.4|98353.7|98264.7|98349.8|98256.6|17
1651031030000|2022-04-27 03:43:50|98350.9|98262.8|98345|98261.1|98351.3|98263.4|98345|98259.4|40
1651031040000|2022-04-27 03:44:00|98345.3|98261|98344|98259.1|98346.2|98262.4|98343.4|98256.6|29
1651031050000|2022-04-27 03:44:10|98344.1|98259.5|98345.4|98260.1|98346.5|98263.2|98341.9|98259|19
1651031060000|2022-04-27 03:44:20|98347.4|98259.6|98344.4|98257.9|98347.4|98259.8|98343.5|98257.6|30
1651031070000|2022-04-27 03:44:30|98343.6|98258.5|98339.3|98260.5|98345.5|98266.2|98339.3|98254.9|24
1651031080000|2022-04-27 03:44:40|98339.2|98259.8|98341.9|98259.5|98342.5|98264.4|98339.2|98257|25
1651031090000|2022-04-27 03:44:50|98342|98259.4|98338.5|98257.6|98344.6|98263.4|98338.5|98250.1|23
1651031100000|2022-04-27 03:45:00|98338|98258.1|98338.6|98251.5|98343.8|98259.2|98334.3|98245.6|41
1651031110000|2022-04-27 03:45:10|98337.2|98250.7|98333.6|98245.9|98338.1|98264.9|98314.9|98243.3|45
1651031120000|2022-04-27 03:45:20|98333.1|98246.2|98335.3|98252.8|98337|98253.7|98327.8|98245.6|47
1651031130000|2022-04-27 03:45:30|98334.7|98253.1|98334.2|98251.7|98334.8|98253.6|98332.4|98249.9|30
1651031140000|2022-04-27 03:45:40|98334.4|98251.8|98332.4|98254.6|98334.4|98257.3|98331.3|98251.8|21
1651031150000|2022-04-27 03:45:50|98333.8|98253.5|98331.7|98256.4|98335|98258.7|98331.7|98249.7|29
1651031160000|2022-04-27 03:46:00|98332.6|98255.6|98341.8|98257.2|98342.6|98260.6|98332.6|98250.4|46
1651031170000|2022-04-27 03:46:10|98343.8|98253.8|98343.8|98264|98345.6|98266.3|98341.1|98253.8|33
1651031180000|2022-04-27 03:46:20|98343.6|98264.4|98353.2|98270.2|98355.4|98275.3|98343.6|98262.1|43
1651031190000|2022-04-27 03:46:30|98354.7|98268.5|98344.7|98262|98354.7|98269.5|98344.7|98260.6|32
1651031200000|2022-04-27 03:46:40|98344.6|98261.9|98344.8|98266|98346.3|98266.7|98343.7|98259.4|42
1651031210000|2022-04-27 03:46:50|98344.7|98266.3|98348.9|98267.3|98356.7|98268.7|98344.6|98254.1|33
1651031220000|2022-04-27 03:47:00|98349.6|98266.2|98342.2|98254.6|98354.2|98269.1|98340.5|98251.4|51
1651031230000|2022-04-27 03:47:10|98342.3|98254.7|98344.6|98256.3|98345.4|98258.6|98340.2|98251.5|25
1651031240000|2022-04-27 03:47:20|98345.8|98257.2|98344.4|98257|98345.8|98257.5|98342.6|98256.4|16
1651031250000|2022-04-27 03:47:30|98339.5|98265.7|98336.2|98260.3|98343.6|98267.2|98335.7|98256.8|34
1651031260000|2022-04-27 03:47:40|98333.3|98258.8|98339|98252.2|98340.8|98259.2|98331.9|98247.4|45
1651031270000|2022-04-27 03:47:50|98338.4|98252.6|98334.2|98248.6|98338.4|98256.2|98332.9|98246.2|39
1651031280000|2022-04-27 03:48:00|98334.3|98253.1|98330|98252.1|98335.3|98253.4|98330|98246.4|33
1651031290000|2022-04-27 03:48:10|98329.9|98252|98333.6|98249.5|98333.6|98253.3|98329.4|98249.1|34
1651031300000|2022-04-27 03:48:20|98332.9|98250.4|98329.8|98253|98335.3|98259|98329.8|98249.8|33
1651031310000|2022-04-27 03:48:30|98333.1|98252.9|98329.9|98257.6|98334.5|98257.6|98329.8|98252.5|41
1651031320000|2022-04-27 03:48:40|98330.5|98257.5|98334.2|98258.3|98335.9|98258.4|98330.5|98254.6|35
1651031330000|2022-04-27 03:48:50|98334.4|98257.5|98335.8|98256.2|98335.8|98257.6|98333.4|98254.3|32
1651031340000|2022-04-27 03:49:00|98335|98256.8|98330.2|98250.7|98337.6|98257.5|98329.8|98249.4|40
1651031350000|2022-04-27 03:49:10|98329.8|98250.3|98329.3|98254.3|98332.6|98257.4|98327.4|98244.6|35
1651031360000|2022-04-27 03:49:20|98329.5|98253.4|98329.4|98250.6|98331.2|98255.2|98327.8|98249.7|29
1651031370000|2022-04-27 03:49:30|98330.2|98250.1|98331|98247.8|98332.3|98251.9|98329.3|98247.2|27
1651031380000|2022-04-27 03:49:40|98331.4|98248.1|98329.7|98249.3|98331.4|98252.7|98327.4|98248.1|15
1651031390000|2022-04-27 03:49:50|98329.3|98249.6|98334|98247.4|98334.3|98250.3|98328.2|98247.4|16
1651031400000|2022-04-27 03:50:00|98333.8|98247.1|98329.2|98249.2|98333.9|98254.8|98326.4|98247.1|31
1651031410000|2022-04-27 03:50:10|98328.9|98249.6|98337|98258.1|98342.6|98258.1|98328.9|98248.4|30
1651031420000|2022-04-27 03:50:20|98337.1|98258.9|98341|98256.1|98343.6|98258.9|98337.1|98255.4|22
1651031430000|2022-04-27 03:50:30|98342.9|98255.4|98340.9|98256.2|98342.9|98256.8|98340.4|98255.4|21
1651031440000|2022-04-27 03:50:40|98340.8|98255.4|98341.1|98253.9|98343.7|98260.3|98337.4|98251.5|18
1651031450000|2022-04-27 03:50:50|98341|98253.8|98336.3|98256|98341|98257.3|98336|98253.4|29
1651031460000|2022-04-27 03:51:00|98336.7|98254.7|98335.9|98256.2|98337.2|98260|98334.4|98253.8|37
1651031470000|2022-04-27 03:51:10|98336.2|98259.1|98336.1|98260.1|98337.4|98262.2|98335.6|98258.5|30
1651031480000|2022-04-27 03:51:20|98336.4|98264|98339.8|98258.9|98341.5|98264.9|98336.4|98258.8|27
1651031490000|2022-04-27 03:51:30|98339.9|98258.8|98341.4|98259.5|98342.6|98259.8|98338.2|98258.4|27
1651031500000|2022-04-27 03:51:40|98342.5|98257.9|98337.3|98257.5|98342.5|98264.6|98336.3|98257.5|25
1651031510000|2022-04-27 03:51:50|98336.4|98255.2|98334|98251.9|98340.4|98255.2|98333.9|98249.8|34
1651031520000|2022-04-27 03:52:00|98334.2|98251.5|98337.1|98248.5|98338|98253.7|98330.6|98241.8|31
1651031530000|2022-04-27 03:52:10|98336.4|98248.6|98332.8|98251.5|98336.4|98253.7|98332|98248.2|25
1651031540000|2022-04-27 03:52:20|98332.9|98251.9|98332|98249.4|98334.1|98251.9|98332|98248.5|15
1651031550000|2022-04-27 03:52:30|98331.2|98251.6|98323.5|98238.8|98334.7|98251.6|98323.5|98238.8|30
1651031560000|2022-04-27 03:52:40|98323.6|98237.6|98327.9|98243.1|98329.9|98243.2|98320.2|98233.5|32
1651031570000|2022-04-27 03:52:50|98328.4|98242.9|98325.9|98239.2|98329.1|98246.3|98325.6|98238.2|34
1651031580000|2022-04-27 03:53:00|98325.8|98239.1|98321.8|98240.5|98326.6|98241.1|98321.7|98236.8|26
1651031590000|2022-04-27 03:53:10|98322.1|98239.8|98323.3|98236.9|98324.5|98239.8|98321.9|98234.3|21
1651031600000|2022-04-27 03:53:20|98323.2|98237.2|98320.1|98241|98323.2|98242.8|98319.4|98237|25
1651031610000|2022-04-27 03:53:30|98319.9|98241.2|98321.4|98240.3|98322.2|98241.6|98319.5|98239.6|17
1651031620000|2022-04-27 03:53:40|98320.8|98241.1|98321|98241.6|98322.3|98246.6|98318.1|98241.1|22
1651031630000|2022-04-27 03:53:50|98320.9|98241.7|98322.5|98239.4|98322.8|98241.7|98320.4|98239.4|11
1651031640000|2022-04-27 03:54:00|98321.3|98240.1|98320.4|98245.3|98323.5|98245.7|98319.2|98238|21
1651031650000|2022-04-27 03:54:10|98319.1|98247.3|98327.3|98243.2|98328|98247.3|98319.1|98241.8|27
1651031660000|2022-04-27 03:54:20|98326.3|98243.6|98325|98247.8|98328.4|98263.9|98313.7|98242.1|32
1651031670000|2022-04-27 03:54:30|98325.1|98247.1|98326.1|98248.1|98326.7|98250.2|98322.2|98245.7|28
1651031680000|2022-04-27 03:54:40|98326.6|98246.9|98333.8|98249.6|98334.1|98251.7|98325.3|98246.1|27
1651031690000|2022-04-27 03:54:50|98335.5|98249.8|98341.9|98262.1|98345.1|98264.9|98335.5|98249.8|48
1651031700000|2022-04-27 03:55:00|98342.6|98261.3|98340.9|98259.7|98344.9|98265.4|98339.2|98255.1|33
1651031710000|2022-04-27 03:55:10|98341.5|98258.1|98341.7|98256.6|98343.8|98258.2|98340.3|98253.2|23
1651031720000|2022-04-27 03:55:20|98341|98257.8|98343.2|98255.5|98344.5|98258.8|98340.5|98253.3|34
1651031730000|2022-04-27 03:55:30|98343.8|98254.4|98337.1|98254.6|98344|98256.2|98335.7|98253.1|35
1651031740000|2022-04-27 03:55:40|98337.8|98255.1|98336.2|98257.6|98338.6|98262.7|98333.8|98254.4|27
1651031750000|2022-04-27 03:55:50|98337.3|98255.8|98337.8|98262|98339.2|98263.4|98337.3|98255.8|30
1651031760000|2022-04-27 03:56:00|98337.9|98262.2|98338.5|98260.3|98339.4|98262.2|98337.9|98259.4|20
1651031770000|2022-04-27 03:56:10|98338|98260.4|98338.3|98261.9|98341.9|98264.5|98336.9|98258.2|32
1651031780000|2022-04-27 03:56:20|98338.4|98262.1|98336.8|98260.2|98339.4|98266.3|98335.9|98259.8|31
1651031790000|2022-04-27 03:56:30|98337|98260.1|98336.7|98259.7|98339.1|98260.4|98336.7|98258.8|20
1651031800000|2022-04-27 03:56:40|98336.9|98259.9|98335.6|98256.3|98339.6|98261|98334.6|98256|33
1651031810000|2022-04-27 03:56:50|98335.3|98256.8|98337.8|98262.1|98339.4|98262.4|98334|98256.5|17
1651031820000|2022-04-27 03:57:00|98338.6|98262.2|98337.3|98260.4|98339.2|98263.7|98336.6|98260.1|27
1651031830000|2022-04-27 03:57:10|98337.2|98260.8|98336|98261.5|98338.2|98262.8|98335.6|98258.2|34
1651031840000|2022-04-27 03:57:20|98335.8|98261|98338.1|98255.8|98338.1|98262.1|98333.9|98255.8|23
1651031850000|2022-04-27 03:57:30|98338.4|98256.8|98340.2|98255.6|98342.5|98263.6|98336.7|98253.1|31
1651031860000|2022-04-27 03:57:40|98339.9|98255.7|98337.8|98261.1|98342.1|98261.4|98335.9|98254.1|21
1651031870000|2022-04-27 03:57:50|98337.7|98261|98348.8|98264.8|98349|98264.8|98336.8|98258.1|32
1651031880000|2022-04-27 03:58:00|98348.9|98264.9|98341.8|98262.9|98348.9|98265.1|98338.3|98256.6|42
1651031890000|2022-04-27 03:58:10|98342.2|98263.6|98349|98267.3|98351.9|98270.2|98339.9|98249.7|48
1651031900000|2022-04-27 03:58:20|98348.6|98264.2|98344.8|98263.2|98349.3|98267.3|98344.7|98259.5|52
1651031910000|2022-04-27 03:58:30|98344.4|98261.5|98340.4|98253.4|98345.3|98262.6|98337.1|98253.4|37
1651031920000|2022-04-27 03:58:40|98339.9|98253.8|98337.1|98258.7|98341.8|98261.8|98335.5|98253.4|35
1651031930000|2022-04-27 03:58:50|98337|98258.8|98335.6|98251.6|98338.8|98258.8|98335.6|98248.6|33
1651031940000|2022-04-27 03:59:00|98335.7|98251.7|98341|98252.5|98342.5|98256.7|98330.7|98248.1|31
1651031950000|2022-04-27 03:59:10|98339.5|98253.3|98336.1|98252.8|98339.7|98254.9|98336.1|98252|31
1651031960000|2022-04-27 03:59:20|98336.2|98253|98334|98255.7|98336.8|98257.4|98332.7|98252.4|26
1651031970000|2022-04-27 03:59:30|98334.3|98256.4|98334.4|98252.7|98336.9|98256.4|98334.2|98252.7|23
1651031980000|2022-04-27 03:59:40|98334.6|98252.8|98339.7|98255.5|98339.7|98259.8|98332.3|98252.5|28
1651031990000|2022-04-27 03:59:50|98339.6|98255.4|98339.5|98254|98340.2|98257.1|98336.1|98249.9|40
1651032000000|2022-04-27 04:00:00|98338.9|98255.6|98333.9|98257.6|98344.5|98259.3|98333.7|98250.4|45
1651032010000|2022-04-27 04:00:10|98334|98257.7|98335.7|98255.2|98339.1|98257.7|98334|98244.1|41
1651032020000|2022-04-27 04:00:20|98335.9|98255.4|98338.9|98252.2|98338.9|98255.4|98334.3|98251.8|46
1651032030000|2022-04-27 04:00:30|98339.3|98251.3|98336.6|98253|98339.3|98257|98334|98251.3|34
1651032040000|2022-04-27 04:00:40|98336.2|98252.9|98332.2|98250.2|98336.2|98254.8|98329.1|98244.3|31
1651032050000|2022-04-27 04:00:50|98332.3|98245.2|98330.4|98252.3|98336.2|98255.2|98327.2|98240.2|35
1651032060000|2022-04-27 04:01:00|98330.8|98252.6|98330.4|98250.7|98337.4|98254.6|98330.4|98248.9|40
1651032070000|2022-04-27 04:01:10|98330.5|98250.1|98331.9|98250.5|98333.4|98252.2|98330|98248.5|29
1651032080000|2022-04-27 04:01:20|98331|98250.9|98328.3|98251.4|98333.2|98252.4|98328.1|98247.5|24
1651032090000|2022-04-27 04:01:30|98331.4|98252.8|98341.9|98259.7|98348.7|98262|98331.4|98247.8|39
1651032100000|2022-04-27 04:01:40|98344|98259.8|98343.8|98256.7|98344|98259.8|98338.5|98255.1|34
1651032110000|2022-04-27 04:01:50|98343.6|98256.8|98343.1|98256.1|98343.6|98258.5|98341.2|98256.1|26
1651032120000|2022-04-27 04:02:00|98349.1|98256.3|98337.9|98254.9|98350.9|98261.8|98337.2|98250.1|35
1651032130000|2022-04-27 04:02:10|98337.1|98255|98339.5|98253.1|98340.1|98255.8|98335.6|98252|31
1651032140000|2022-04-27 04:02:20|98339.8|98253.3|98345.4|98258|98346.3|98261.3|98338.4|98253.3|43
1651032150000|2022-04-27 04:02:30|98345.5|98258.7|98342.5|98258.5|98346|98260.2|98341|98257|22
1651032160000|2022-04-27 04:02:40|98344.5|98258.4|98342.7|98256.4|98345.2|98259|98342.6|98255.6|28
1651032170000|2022-04-27 04:02:50|98342.8|98256.6|98342.8|98258.6|98345|98261|98341|98256.1|19
1651032180000|2022-04-27 04:03:00|98343.6|98258|98342.5|98257.3|98345.8|98258.9|98340.5|98254.9|36
1651032190000|2022-04-27 04:03:10|98342|98257.7|98364.1|98274.4|98364.1|98278.1|98342|98257.7|54
1651032200000|2022-04-27 04:03:20|98363.1|98274.7|98361.1|98281.9|98363.1|98282.2|98358.6|98273.7|41
1651032210000|2022-04-27 04:03:30|98360.9|98281.4|98365.7|98283.3|98367.4|98285.9|98360.6|98277.9|48
1651032220000|2022-04-27 04:03:40|98365.2|98282.3|98362.1|98274.2|98369.8|98282.5|98361.7|98272.1|36
1651032230000|2022-04-27 04:03:50|98362|98274.1|98356.6|98273.6|98364.3|98276.2|98354.4|98268.2|41
1651032240000|2022-04-27 04:04:00|98356.7|98273.7|98356.2|98272.6|98356.9|98274.6|98354.7|98272.2|24
1651032250000|2022-04-27 04:04:10|98356.1|98273.7|98357|98277.8|98361.7|98278.6|98355.6|98261.9|33
1651032260000|2022-04-27 04:04:20|98357.1|98277.6|98363.5|98276.9|98364.4|98278.2|98357|98273.1|37
1651032270000|2022-04-27 04:04:30|98363.8|98277.1|98354.4|98271.2|98364.7|98277.3|98354|98266.8|29
1651032280000|2022-04-27 04:04:40|98354.6|98270.6|98355.2|98271.4|98358|98276|98353.9|98267.4|35
1651032290000|2022-04-27 04:04:50|98354.3|98272.1|98356.9|98272.6|98357.7|98273.5|98353.8|98271.6|27
1651032300000|2022-04-27 04:05:00|98357|98272.5|98354.1|98273|98359.1|98274.4|98353.9|98268.8|25
1651032310000|2022-04-27 04:05:10|98355.8|98272.5|98358.7|98272.3|98360.4|98274.4|98353.1|98268.7|30
1651032320000|2022-04-27 04:05:20|98359.5|98271.6|98357|98275.6|98359.5|98275.8|98355.3|98270.6|22
1651032330000|2022-04-27 04:05:30|98357.3|98274.9|98358.4|98270.4|98362.1|98275.1|98357.1|98266.4|22
1651032340000|2022-04-27 04:05:40|98358.2|98270.3|98355.2|98278|98358.9|98278.2|98354.2|98269.3|18
1651032350000|2022-04-27 04:05:50|98355.5|98276.9|98351.8|98267.1|98355.6|98276.9|98349.2|98263.7|43
1651032360000|2022-04-27 04:06:00|98350.9|98267|98349.9|98274.1|98353.7|98276.5|98349.2|98265.5|21
1651032370000|2022-04-27 04:06:10|98352.6|98270.2|98349.6|98259.8|98352.6|98272|98348.5|98258.8|41
1651032380000|2022-04-27 04:06:20|98349.5|98259.9|98354|98267.5|98354.1|98269.8|98346.9|98259.9|29
1651032390000|2022-04-27 04:06:30|98353.8|98267.3|98348.2|98273.4|98354.5|98276.7|98346.8|98267.3|29
1651032400000|2022-04-27 04:06:40|98348.1|98273.3|98350.5|98256.4|98351|98273.3|98346.1|98256.4|33
1651032410000|2022-04-27 04:06:50|98349.2|98256.5|98346.6|98266.5|98355|98268|98346.6|98254.2|45
1651032420000|2022-04-27 04:07:00|98346.7|98267.1|98344.8|98266|98347.4|98270.5|98343.6|98265.7|35
1651032430000|2022-04-27 04:07:10|98344.5|98267.3|98344.3|98264.2|98346.4|98267.3|98344.3|98263.4|12
1651032440000|2022-04-27 04:07:20|98345.5|98263.9|98343.4|98265.8|98347.5|98265.8|98343.4|98261.2|23
1651032450000|2022-04-27 04:07:30|98343.5|98265.9|98343.2|98262.3|98348|98266.2|98342.8|98261.4|31
1651032460000|2022-04-27 04:07:40|98343.4|98262|98340|98267.3|98345.1|98267.3|98340|98259.5|15
1651032470000|2022-04-27 04:07:50|98340.6|98266.7|98344.4|98255.5|98346.9|98266.7|98340.6|98255.4|28
1651032480000|2022-04-27 04:08:00|98343.9|98255.7|98340.6|98257.8|98345.2|98258.6|98340.2|98254.9|18
1651032490000|2022-04-27 04:08:10|98340.2|98258.4|98340.1|98258.3|98341|98259.1|98339.1|98257.3|9
1651032500000|2022-04-27 04:08:20|98341.2|98257.4|98335.8|98262.1|98341.4|98265|98335.5|98257.3|23
1651032510000|2022-04-27 04:08:30|98336.2|98262.3|98343.3|98255.7|98343.3|98262.3|98336.2|98255.4|29
1651032520000|2022-04-27 04:08:40|98342|98256.1|98338.9|98254.8|98343.2|98256.1|98338.6|98254|23
1651032530000|2022-04-27 04:08:50|98339.5|98254|98336.4|98259.5|98345.7|98259.5|98336.3|98247.6|25
1651032540000|2022-04-27 04:09:00|98336.2|98259.7|98338.7|98262.7|98342.8|98266.9|98335.1|98259.7|33
1651032550000|2022-04-27 04:09:10|98338.9|98262.1|98335.9|98256.3|98340.3|98264.1|98333.2|98251|39
1651032560000|2022-04-27 04:09:20|98335.8|98256.2|98339.9|98250.5|98340.9|98257.3|98335.1|98249.6|45
1651032570000|2022-04-27 04:09:30|98340.2|98250.1|98335.1|98254.2|98340.2|98258|98333.2|98250.1|20
1651032580000|2022-04-27 04:09:40|98334.9|98254|98338.4|98259.9|98339.8|98261.7|98334.3|98253.3|30
1651032590000|2022-04-27 04:09:50|98340.4|98259.6|98349.1|98265|98350.5|98265.1|98338.8|98254.7|27
1651032600000|2022-04-27 04:10:00|98348.2|98265.4|98348.4|98264.7|98349.9|98269|98346.6|98264.7|35
1651032610000|2022-04-27 04:10:10|98348.8|98265|98351.2|98271.3|98351.2|98271.3|98345.8|98264.2|17
1651032620000|2022-04-27 04:10:20|98350.9|98270.7|98349.2|98266|98353.4|98271.3|98349|98265.1|33
1651032630000|2022-04-27 04:10:30|98348.9|98266.5|98352.1|98269.2|98353.8|98272.4|98348.8|98266.3|23
1651032640000|2022-04-27 04:10:40|98351.6|98269.4|98359.6|98275|98360.3|98277.1|98351.6|98260.7|30
1651032650000|2022-04-27 04:10:50|98359.7|98275.2|98361.4|98283.5|98364.6|98285.8|98357|98273.7|50
1651032660000|2022-04-27 04:11:00|98362.9|98282.8|98367.3|98284.2|98367.3|98289.2|98361.8|98282.5|40
1651032670000|2022-04-27 04:11:10|98367.5|98284.3|98370.2|98285.4|98371.5|98289.2|98364.6|98284|30
1651032680000|2022-04-27 04:11:20|98370|98285.3|98369.7|98285|98370.9|98285.6|98369.4|98284.3|29
1651032690000|2022-04-27 04:11:30|98370.7|98282.2|98371.8|98273|98373.3|98290.1|98367.1|98273|34
1651032700000|2022-04-27 04:11:40|98370.8|98275|98360|98274.5|98372.8|98286.4|98360|98265.3|31
1651032710000|2022-04-27 04:11:50|98358.5|98276.1|98363.3|98274.9|98365.8|98276.7|98357|98268.7|32
1651032720000|2022-04-27 04:12:00|98365|98273.6|98364.4|98274.4|98365|98274.8|98363.5|98273.6|17
1651032730000|2022-04-27 04:12:10|98364.2|98274.3|98365.3|98275.4|98366.8|98276.1|98363.7|98271.5|8
1651032740000|2022-04-27 04:12:20|98358.8|98281.3|98363.3|98277.2|98366.9|98281.8|98357.9|98274.2|14
1651032750000|2022-04-27 04:12:30|98363.5|98276.8|98363.6|98275.4|98365.4|98277.1|98361.5|98275.1|14
1651032760000|2022-04-27 04:12:40|98363.1|98276.2|98363.9|98277.9|98364.5|98281.1|98357.6|98276|37
1651032770000|2022-04-27 04:12:50|98363.1|98278|98363.7|98278.4|98364.7|98278.4|98362.2|98276.9|20
1651032780000|2022-04-27 04:13:00|98363.5|98278.3|98359.5|98280.1|98363.5|98285.8|98357.5|98278|27
1651032790000|2022-04-27 04:13:10|98360.8|98278.9|98363.4|98277.1|98363.4|98278.9|98360.1|98276.8|13
1651032800000|2022-04-27 04:13:20|98362.6|98280.7|98359.6|98279.1|98362.7|98283.6|98358.8|98279.1|30
1651032810000|2022-04-27 04:13:30|98359.3|98280.1|98360.9|98277.6|98361.3|98280.5|98357|98275.5|22
1651032820000|2022-04-27 04:13:40|98360.5|98277.9|98360.3|98276.6|98361.4|98277.9|98359.8|98275.5|14
1651032830000|2022-04-27 04:13:50|98360.4|98276.5|98357.6|98271.4|98362.8|98280.9|98356.1|98268.5|15
1651032840000|2022-04-27 04:14:00|98357.2|98270.9|98355.4|98269|98357.2|98271|98354.6|98268.9|15
1651032850000|2022-04-27 04:14:10|98354.8|98269.7|98353.3|98264.3|98357.2|98272.6|98349.8|98260.8|31
1651032860000|2022-04-27 04:14:20|98352.4|98264.8|98352.6|98264.8|98354.5|98266.2|98351.6|98264.3|26
1651032870000|2022-04-27 04:14:30|98355|98263.8|98348.9|98262.2|98355|98263.8|98348.9|98261|17
1651032880000|2022-04-27 04:14:40|98349.1|98262.4|98347.3|98265.7|98357.9|98272.5|98346.8|98257.2|23
1651032890000|2022-04-27 04:14:50|98348.6|98265.4|98347.4|98266.1|98348.7|98267.1|98346.9|98265.1|17
1651032900000|2022-04-27 04:15:00|98347.2|98266.7|98347.3|98261.5|98350|98266.7|98347|98260.4|18
1651032910000|2022-04-27 04:15:10|98348.3|98260.9|98350|98271|98351.1|98271.1|98346|98260.9|17
1651032920000|2022-04-27 04:15:20|98352.1|98269.8|98351.3|98269.2|98352.1|98270.9|98349.9|98269|19
1651032930000|2022-04-27 04:15:30|98350.8|98269.1|98352.7|98266.8|98353|98273.2|98348.2|98266.8|29
1651032940000|2022-04-27 04:15:40|98352.2|98267.2|98355.4|98264.4|98355.4|98267.2|98351.1|98263.9|18
1651032950000|2022-04-27 04:15:50|98354|98264.7|98352.5|98265.7|98355.8|98273.8|98348.4|98264.6|19
1651032960000|2022-04-27 04:16:00|98352.4|98265|98352.4|98265.1|98356.6|98265.6|98352.4|98263.8|12
1651032970000|2022-04-27 04:16:10|98354.2|98264.6|98352.8|98266.4|98354.4|98273.2|98348.5|98264.6|17
1651032980000|2022-04-27 04:16:20|98350.9|98267.1|98350.5|98269.7|98351.2|98270.7|98344.9|98266.9|30
1651032990000|2022-04-27 04:16:30|98350.4|98268.3|98350.1|98266|98352.8|98268.3|98350.1|98265.7|17
1651033000000|2022-04-27 04:16:40|98347.1|98266.1|98349.1|98266.5|98350.3|98269.3|98347.1|98265.9|12
1651033010000|2022-04-27 04:16:50|98351|98265.6|98346.3|98267.7|98351|98268.5|98345.9|98265.6|16
1651033020000|2022-04-27 04:17:00|98346.5|98267.6|98346|98270.3|98354.3|98270.8|98344.6|98261|14
1651033030000|2022-04-27 04:17:10|98346.9|98269.4|98357.5|98267.7|98357.5|98276|98346.6|98265.3|22
1651033040000|2022-04-27 04:17:20|98357.2|98269.1|98358.4|98268.9|98359.1|98271.5|98356.7|98266|25
1651033050000|2022-04-27 04:17:30|98358.3|98268.8|98362.8|98282.1|98363.9|98283.3|98357.9|98265.4|34
1651033060000|2022-04-27 04:17:40|98363.2|98282.3|98360.5|98285.3|98365|98287.1|98359.7|98281.7|36
1651033070000|2022-04-27 04:17:50|98361.2|98284.4|98359.6|98284.2|98363.2|98284.8|98359.4|98281.1|24
1651033080000|2022-04-27 04:18:00|98360.1|98283.4|98369.9|98284|98371.8|98284|98360.1|98271.1|33
1651033090000|2022-04-27 04:18:10|98369.6|98283.9|98365.5|98277.3|98371.1|98285.2|98364.3|98277|25
1651033100000|2022-04-27 04:18:20|98365.3|98277|98359.7|98281.8|98365.3|98282.8|98356.5|98273.5|31
1651033110000|2022-04-27 04:18:30|98359.5|98282.1|98363.7|98283.5|98366.3|98284.3|98359.5|98271.3|30
1651033120000|2022-04-27 04:18:40|98363.6|98283.1|98362.9|98282.5|98363.6|98284.1|98361|98281.5|27
1651033130000|2022-04-27 04:18:50|98363.6|98283.3|98371.1|98285.7|98371.1|98291.1|98360.3|98283.3|28
1651033140000|2022-04-27 04:19:00|98371.4|98286.7|98360.4|98282.5|98373.5|98286.7|98359.9|98277.5|27
1651033150000|2022-04-27 04:19:10|98359.9|98283.6|98365.1|98280.2|98365.1|98283.7|98359.9|98280.2|12
1651033160000|2022-04-27 04:19:20|98364.3|98279.8|98362.6|98282.4|98369.9|98287.1|98362.6|98279.4|11
1651033170000|2022-04-27 04:19:30|98362.9|98282.6|98364.3|98285.2|98365|98288.2|98360.1|98281.3|12
1651033180000|2022-04-27 04:19:40|98363|98286.2|98368.4|98288.4|98369.7|98288.4|98363|98283.4|14
1651033190000|2022-04-27 04:19:50|98369.2|98288|98365.2|98283.7|98369.7|98288.3|98365.2|98283.7|18
1651033200000|2022-04-27 04:20:00|98365|98283.8|98365.1|98286.7|98365.3|98287.9|98360|98283.8|32
1651033210000|2022-04-27 04:20:10|98363.4|98285.5|98365.4|98284.4|98366|98286|98363.4|98284.1|13
1651033220000|2022-04-27 04:20:20|98365.8|98285.2|98363|98283.8|98366.1|98289|98361.5|98282.3|25
1651033230000|2022-04-27 04:20:30|98367.4|98279.9|98367.5|98286.5|98367.8|98290.1|98363.5|98278.7|27
1651033240000|2022-04-27 04:20:40|98367.7|98286.4|98367.8|98288.6|98368.7|98289.8|98364.9|98285.2|30
1651033250000|2022-04-27 04:20:50|98368.7|98287.6|98365.3|98292|98368.7|98306.5|98356.4|98287.6|29
1651033260000|2022-04-27 04:21:00|98365.2|98292.7|98367.2|98287.9|98368.4|98292.9|98364.4|98285.8|32
1651033270000|2022-04-27 04:21:10|98366.9|98288.4|98370.4|98291.1|98370.4|98293.9|98364.7|98287.2|32
1651033280000|2022-04-27 04:21:20|98370.5|98290.4|98369.9|98290|98371.2|98291|98369.5|98288.7|28
1651033290000|2022-04-27 04:21:30|98371.4|98289.2|98369.1|98289.5|98371.4|98291.1|98366.8|98286.5|28
1651033300000|2022-04-27 04:21:40|98369.6|98289.2|98369.1|98288.4|98370.7|98290|98367.6|98288.4|15
1651033310000|2022-04-27 04:21:50|98369.2|98287.4|98366.8|98285.8|98369.2|98287.4|98366.7|98284.6|25
1651033320000|2022-04-27 04:22:00|98361.7|98289.5|98366.3|98290.3|98368.7|98304.5|98354.5|98283|47
1651033330000|2022-04-27 04:22:10|98366.1|98290.2|98371.4|98289|98371.4|98294.4|98364.5|98286|44
1651033340000|2022-04-27 04:22:20|98371|98289.1|98372|98283.9|98374.6|98289.4|98370.9|98282.7|40
1651033350000|2022-04-27 04:22:30|98371.4|98284.3|98368.6|98276.4|98371.5|98285.1|98363.9|98272|44
1651033360000|2022-04-27 04:22:40|98368.9|98276.7|98368.8|98284.4|98370.2|98285.8|98367.3|98276.7|34
1651033370000|2022-04-27 04:22:50|98368.2|98284.9|98368.2|98287.4|98370.6|98287.4|98368.2|98282.3|17
1651033380000|2022-04-27 04:23:00|98368.7|98287|98367.6|98289.1|98369.4|98290.8|98366.8|98285.2|24
1651033390000|2022-04-27 04:23:10|98367.5|98289|98364.7|98279.9|98367.5|98289.7|98363.4|98279.5|33
1651033400000|2022-04-27 04:23:20|98364.3|98280.6|98368.8|98278.4|98369.4|98283.3|98364.3|98277|31
1651033410000|2022-04-27 04:23:30|98368.9|98278.6|98365.3|98285|98368.9|98290.4|98363.3|98278.6|36
1651033420000|2022-04-27 04:23:40|98364.9|98286.3|98363.4|98275.3|98366|98287|98361.3|98275.3|39
1651033430000|2022-04-27 04:23:50|98363.8|98275.8|98355|98272.2|98364.5|98275.9|98353.3|98264.9|25
1651033440000|2022-04-27 04:24:00|98355.1|98283.4|98360.1|98267.7|98360.2|98285.9|98352.6|98267.7|22
1651033450000|2022-04-27 04:24:10|98360.2|98267.8|98358.8|98269|98361.1|98270.6|98357.7|98266.1|27
1651033460000|2022-04-27 04:24:20|98359.1|98268.8|98354.8|98276|98359.1|98276.6|98352.5|98265.8|28
1651033470000|2022-04-27 04:24:30|98355|98276.8|98351.7|98275.9|98355.9|98279|98351.1|98275.3|17
1651033480000|2022-04-27 04:24:40|98351.5|98275.4|98354.7|98265.1|98354.7|98275.7|98351.3|98265.1|12
1651033490000|2022-04-27 04:24:50|98354.2|98265.8|98354.6|98276|98355.7|98279|98351.8|98265.8|23
1651033500000|2022-04-27 04:25:00|98354.5|98276.4|98354.4|98276.9|98356.4|98280.1|98353.5|98275.5|22
1651033510000|2022-04-27 04:25:10|98354.2|98277.9|98342.1|98270.1|98355.9|98281.8|98331.8|98251.1|35
1651033520000|2022-04-27 04:25:20|98342.5|98267.7|98337.5|98261|98350|98272.4|98335.4|98248.8|36
1651033530000|2022-04-27 04:25:30|98336.6|98261.2|98337.1|98258.8|98344.1|98262.5|98336.1|98251.8|27
1651033540000|2022-04-27 04:25:40|98338.2|98258.7|98336.6|98255.5|98340.6|98258.7|98336.5|98253.2|20
1651033550000|2022-04-27 04:25:50|98332.8|98257.2|98334.6|98258.6|98336.4|98260|98331.9|98250.7|24
1651033560000|2022-04-27 04:26:00|98334.5|98259.1|98329.1|98258.2|98334.5|98268.2|98317.3|98256.5|31
1651033570000|2022-04-27 04:26:10|98329.4|98258|98334.5|98254.5|98335.3|98259.4|98329.1|98251.8|33
1651033580000|2022-04-27 04:26:20|98334.1|98254.8|98331.1|98253.7|98334.1|98256.3|98330.4|98251.1|33
1651033590000|2022-04-27 04:26:30|98331|98253.2|98331.2|98254.9|98332.5|98255.7|98330.5|98250.6|21
1651033600000|2022-04-27 04:26:40|98330.8|98255|98336|98256.8|98336.8|98260.2|98330.7|98254.7|22
1651033610000|2022-04-27 04:26:50|98333.1|98258.1|98335.6|98254|98335.6|98259.5|98333.1|98254|22
1651033620000|2022-04-27 04:27:00|98335.5|98253.4|98327.4|98252.2|98335.6|98259.6|98326.1|98251.3|37
1651033630000|2022-04-27 04:27:10|98327.5|98252.3|98327.3|98249.5|98328.5|98253|98324.5|98246|28
1651033640000|2022-04-27 04:27:20|98325.8|98251.4|98293.1|98198.2|98328.3|98251.4|98272.6|98192.1|43
1651033650000|2022-04-27 04:27:30|98292.3|98199.4|98289.3|98179.6|98292.3|98199.4|98284.9|98177.9|49
1651033660000|2022-04-27 04:27:40|98289.2|98179.5|98275.9|98180.2|98291.8|98187.1|98270.7|98175.9|57
1651033670000|2022-04-27 04:27:50|98276.1|98180|98278.2|98180.6|98281.7|98182.7|98273.9|98176.2|37
1651033680000|2022-04-27 04:28:00|98276.8|98182.5|98274.4|98178.3|98279.5|98183.9|98269|98175.4|37
1651033690000|2022-04-27 04:28:10|98275.7|98178.4|98275.6|98173.8|98276.1|98178.6|98272.3|98167.3|32
1651033700000|2022-04-27 04:28:20|98275.9|98175.1|98268.4|98182.9|98276.6|98188.8|98265.9|98175.1|49
1651033710000|2022-04-27 04:28:30|98269.6|98183.5|98271.7|98183.3|98274.4|98186.8|98269.6|98174.8|30
1651033720000|2022-04-27 04:28:40|98271.6|98182.6|98271.4|98179.5|98273.6|98185.3|98267.1|98178.1|30
1651033730000|2022-04-27 04:28:50|98272|98179.2|98281.5|98201.7|98285.6|98201.7|98267.5|98171.9|39
1651033740000|2022-04-27 04:29:00|98279.4|98202|98281.9|98204.7|98284.4|98206.9|98277.4|98194.3|41
1651033750000|2022-04-27 04:29:10|98282.8|98204.9|98286.7|98203|98291.2|98205|98281.9|98199.6|31
1651033760000|2022-04-27 04:29:20|98288.4|98201|98270.2|98220.2|98288.4|98220.3|98270.2|98201|29
1651033770000|2022-04-27 04:29:30|98280.6|98209.5|98280.6|98209.6|98283.4|98221.4|98270.7|98209|41
1651033780000|2022-04-27 04:29:40|98285.2|98205|98273.1|98178.7|98285.3|98209.6|98258.3|98172.6|61
1651033790000|2022-04-27 04:29:50|98273.5|98179|98268.3|98175.8|98277.4|98183|98268.2|98172.8|49
1651033800000|2022-04-27 04:30:00|98267.8|98176|98269|98167.3|98270.7|98177.3|98263.6|98164.7|35
1651033810000|2022-04-27 04:30:10|98269.4|98167.1|98265.8|98170.6|98269.5|98171|98265.8|98167|21
1651033820000|2022-04-27 04:30:20|98266.7|98170.3|98259.5|98163.6|98266.7|98178.5|98256.8|98163.6|36
1651033830000|2022-04-27 04:30:30|98257.7|98164.8|98256.5|98169.6|98265.1|98170.4|98255.4|98158.2|49
1651033840000|2022-04-27 04:30:40|98258.1|98167.7|98259|98165.6|98260.1|98173.1|98255.6|98164.9|39
1651033850000|2022-04-27 04:30:50|98259.2|98165.8|98261.4|98174.6|98262|98174.6|98257.4|98165.8|48
1651033860000|2022-04-27 04:31:00|98260.4|98178.1|98259.7|98173.7|98261.4|98179.1|98254.8|98173.2|31
1651033870000|2022-04-27 04:31:10|98261|98169.7|98256.8|98165.1|98261|98175.2|98247.9|98157.5|39
1651033880000|2022-04-27 04:31:20|98256.3|98166.6|98248.3|98162.3|98261.2|98166.6|98246.4|98156.7|52
1651033890000|2022-04-27 04:31:30|98250.1|98161.5|98255.1|98165.8|98255.1|98167.3|98246.8|98155.6|30
1651033900000|2022-04-27 04:31:40|98253.3|98167.5|98245.2|98158.2|98266.8|98169.1|98242.5|98157.1|48
1651033910000|2022-04-27 04:31:50|98243.6|98159.5|98242|98155.1|98245.3|98166.5|98235.2|98151|52
1651033920000|2022-04-27 04:32:00|98241|98156.4|98235|98155.2|98242.7|98158.1|98232.9|98149.6|44
1651033930000|2022-04-27 04:32:10|98235.1|98155.4|98236.6|98152.3|98241.6|98161.8|98234.4|98152.2|43
1651033940000|2022-04-27 04:32:20|98237|98151.7|98236.8|98155.3|98237|98156.4|98232.9|98151|22
1651033950000|2022-04-27 04:32:30|98239.6|98151.7|98234.7|98159.9|98240.3|98161.7|98232.8|98149.9|29
1651033960000|2022-04-27 04:32:40|98234.8|98162.8|98231.1|98154.4|98238.5|98163.7|98230.4|98154.4|46
1651033970000|2022-04-27 04:32:50|98218.5|98168.5|98228.5|98154.5|98233.4|98169.6|98218.5|98147.8|45
1651033980000|2022-04-27 04:33:00|98229.8|98154.2|98231.1|98156.6|98232.8|98167.7|98217.2|98151.1|32
1651033990000|2022-04-27 04:33:10|98231.5|98156.5|98232.4|98156.8|98233.7|98169.3|98219.1|98155.7|32
1651034000000|2022-04-27 04:33:20|98232.3|98155.7|98231.3|98156.5|98232.5|98168.6|98218|98155.7|16
1651034010000|2022-04-27 04:33:30|98231|98156.6|98219.3|98169.3|98231.8|98169.5|98218.8|98156.4|14
1651034020000|2022-04-27 04:33:40|98230.2|98158.2|98232.1|98150.6|98232.1|98158.2|98229.2|98148.8|16
1651034030000|2022-04-27 04:33:50|98231.9|98150.5|98234.6|98156.7|98234.6|98157.2|98226.3|98149.2|40
1651034040000|2022-04-27 04:34:00|98233.7|98158.8|98238.8|98159.5|98238.9|98160.9|98233.7|98157.1|31
1651034050000|2022-04-27 04:34:10|98238.5|98159.3|98231.6|98156.5|98238.9|98159.4|98230.7|98151.2|33
1651034060000|2022-04-27 04:34:20|98232.4|98155.7|98241|98158|98241.7|98163.8|98231.3|98155.1|31
1651034070000|2022-04-27 04:34:30|98236.8|98162.2|98242.9|98160.8|98242.9|98176.3|98225.4|98158.2|26
1651034080000|2022-04-27 04:34:40|98242.7|98161.2|98244.7|98163|98246.4|98166.5|98240.9|98161.2|21
1651034090000|2022-04-27 04:34:50|98244.6|98163.3|98245.2|98170.5|98247.3|98171|98242.3|98161.1|26
1651034100000|2022-04-27 04:35:00|98245.7|98170.9|98251|98177|98255.3|98188.9|98231|98166.5|40
1651034110000|2022-04-27 04:35:10|98250.8|98177.3|98253.4|98173.9|98257.1|98177.5|98250.7|98171.7|34
1651034120000|2022-04-27 04:35:20|98253.2|98173.4|98250.9|98171.2|98253.2|98176.7|98249.8|98171|20
1651034130000|2022-04-27 04:35:30|98250.2|98172.3|98249.2|98168.8|98251|98172.3|98247.7|98168.1|17
1651034140000|2022-04-27 04:35:40|98249.5|98168.9|98248.7|98171|98249.5|98187.2|98236.2|98168.9|29
1651034150000|2022-04-27 04:35:50|98246.8|98172|98246.5|98170.1|98248|98182.9|98232.9|98167.2|35
1651034160000|2022-04-27 04:36:00|98246.9|98170.2|98243.2|98169.2|98249.4|98173|98243.2|98167.2|32
1651034170000|2022-04-27 04:36:10|98243.3|98169.9|98244.1|98166.9|98244.2|98170.8|98242.8|98166.9|15
1651034180000|2022-04-27 04:36:20|98243.8|98168.1|98246.1|98168.8|98247.2|98169.3|98243.5|98166.9|26
1651034190000|2022-04-27 04:36:30|98245.9|98166.9|98242.8|98169.4|98247.5|98180.2|98230.2|98161.6|26
1651034200000|2022-04-27 04:36:40|98243.9|98168.9|98230.8|98180.8|98243.9|98180.8|98230.2|98168.2|24
1651034210000|2022-04-27 04:36:50|98230.4|98180.4|98241.2|98164.7|98242|98180.6|98228.8|98163.2|30
1651034220000|2022-04-27 04:37:00|98241.1|98165.5|98238.3|98165.8|98241.6|98179.1|98227.3|98165|18
1651034230000|2022-04-27 04:37:10|98238.2|98166.3|98238.2|98164.3|98239|98177.1|98227.1|98164.3|17
1651034240000|2022-04-27 04:37:20|98237.9|98164.2|98238.1|98161.6|98238.9|98178|98227.4|98161.6|12
1651034250000|2022-04-27 04:37:30|98226.9|98176.9|98236.1|98162.3|98238.6|98176.9|98225|98159.3|27
1651034260000|2022-04-27 04:37:40|98235.8|98163.1|98235.3|98162.7|98238.1|98163.1|98234.1|98159.3|26
1651034270000|2022-04-27 04:37:50|98234.6|98162.8|98224.6|98174.6|98236.5|98174.7|98224.4|98161.1|10
1651034280000|2022-04-27 04:38:00|98227.3|98177.3|98227.7|98177.7|98228.9|98178.9|98227|98177|8
1651034290000|2022-04-27 04:38:10|98227.5|98177.5|98227.1|98177.1|98235.7|98177.5|98224.6|98161.4|18
1651034300000|2022-04-27 04:38:20|98226.9|98176.9|98230.4|98154.5|98233.7|98176.9|98218.7|98154.5|36
1651034310000|2022-04-27 04:38:30|98229.7|98155.8|98220.9|98170.9|98234.5|98172.8|98219.9|98155.4|26
1651034320000|2022-04-27 04:38:40|98231.9|98159.9|98220.6|98170.6|98231.9|98171.9|98217.3|98156.4|34
1651034330000|2022-04-27 04:38:50|98220.3|98170.3|98244.7|98160.4|98246.1|98181.1|98220.2|98160.2|27
1651034340000|2022-04-27 04:39:00|98245.2|98160.3|98242.2|98169.1|98245.6|98169.1|98240.9|98160.3|13
1651034350000|2022-04-27 04:39:10|98243|98168.9|98243.9|98172.5|98248.1|98172.6|98242.8|98163.1|31
1651034360000|2022-04-27 04:39:20|98244.3|98172.8|98235.1|98185.1|98248.9|98187.8|98233.5|98170.2|36
1651034370000|2022-04-27 04:39:30|98246.4|98174.6|98235.4|98185.4|98246.6|98185.9|98234.9|98173|22
1651034380000|2022-04-27 04:39:40|98231|98181|98233.4|98183.4|98250.2|98183.7|98231|98164.6|30
1651034390000|2022-04-27 04:39:50|98233.9|98183.9|98231.6|98181.6|98244.1|98184.9|98231.6|98173.6|24
1651034400000|2022-04-27 04:40:00|98232.4|98182.4|98244.9|98172.2|98245|98184.6|98232.4|98172.2|23
1651034410000|2022-04-27 04:40:10|98244.2|98172.8|98238.4|98188.4|98250.2|98188.4|98235.9|98172.5|28
1651034420000|2022-04-27 04:40:20|98236.2|98186.2|98249.5|98175.6|98251.6|98187.7|98235.4|98173.9|29
1651034430000|2022-04-27 04:40:30|98249.6|98172.9|98234.4|98184.4|98251.1|98185|98233.4|98172.4|29
1651034440000|2022-04-27 04:40:40|98244.6|98173.3|98246.1|98175.8|98247.3|98184|98233.5|98173.3|18
1651034450000|2022-04-27 04:40:50|98246.6|98173|98232.1|98182.1|98247.8|98182.1|98232.1|98172.7|17
1651034460000|2022-04-27 04:41:00|98232|98182|98241.3|98166.8|98245.3|98182.8|98231.6|98162.3|24
1651034470000|2022-04-27 04:41:10|98238.8|98168.1|98229.9|98155.3|98240.3|98178.1|98225.3|98142.3|35
1651034480000|2022-04-27 04:41:20|98227.8|98157|98227.8|98155.8|98237|98166.7|98216.7|98148.2|34
1651034490000|2022-04-27 04:41:30|98227.9|98156.9|98221.2|98171.2|98233.1|98171.2|98219.2|98156.3|31
1651034500000|2022-04-27 04:41:40|98231.4|98161.2|98222.2|98172.2|98234|98173.2|98222.1|98160.7|39
1651034510000|2022-04-27 04:41:50|98222.4|98172.4|98218.1|98168.1|98222.6|98172.6|98218.1|98168.1|24
1651034520000|2022-04-27 04:42:00|98218.2|98168.2|98219.8|98169.8|98220.3|98170.3|98218.2|98168.2|21
1651034530000|2022-04-27 04:42:10|98231.9|98160.2|98219.9|98169.9|98234.7|98169.9|98219.9|98158.9|22
1651034540000|2022-04-27 04:42:20|98220.3|98170.3|98220.7|98170.7|98220.9|98170.9|98220.2|98170.2|21
1651034550000|2022-04-27 04:42:30|98220.8|98170.8|98220.6|98170.6|98220.8|98170.8|98219.8|98169.8|22
1651034560000|2022-04-27 04:42:40|98232.1|98159.9|98235.1|98159.3|98239.3|98173.8|98221.8|98158.4|41
1651034570000|2022-04-27 04:42:50|98235.7|98158.9|98219|98169|98235.7|98169.3|98218.6|98158.6|24
1651034580000|2022-04-27 04:43:00|98219.4|98169.4|98219.4|98169.4|98219.8|98169.8|98218.2|98168.2|18
1651034590000|2022-04-27 04:43:10|98219.5|98169.5|98225.9|98155.3|98230.5|98169.7|98217.4|98151.9|27
1651034600000|2022-04-27 04:43:20|98226.4|98154.4|98221.9|98151.6|98229.2|98164|98213.8|98151.2|27
1651034610000|2022-04-27 04:43:30|98222|98151.2|98208|98158|98226.2|98158|98208|98147.9|17
1651034620000|2022-04-27 04:43:40|98220.1|98148.6|98207.8|98157.8|98220.1|98158.8|98207|98148.3|9
1651034630000|2022-04-27 04:43:50|98208.8|98158.8|98218.2|98145.6|98223.2|98159.2|98208.8|98143.8|27
1651034640000|2022-04-27 04:44:00|98220.1|98144.8|98217|98143.5|98220.1|98154.3|98204.3|98141.3|37
1651034650000|2022-04-27 04:44:10|98215.8|98143|98220.2|98145.3|98221.7|98146.2|98215.8|98140.5|39
1651034660000|2022-04-27 04:44:20|98219.4|98145.7|98207.8|98157.8|98220.2|98158.4|98207.6|98145.3|13
1651034670000|2022-04-27 04:44:30|98208.7|98158.7|98209.1|98159.1|98226.4|98160.1|98208.7|98144.9|39
1651034680000|2022-04-27 04:44:40|98209.5|98159.5|98211.9|98161.9|98223.4|98161.9|98208|98150.6|31
1651034690000|2022-04-27 04:44:50|98210.8|98160.8|98226.6|98152.5|98227.1|98163.9|98210.8|98152.4|20
1651034700000|2022-04-27 04:45:00|98226.2|98153|98225.1|98150|98226.4|98162.9|98212.9|98149.9|20
1651034710000|2022-04-27 04:45:10|98222.9|98151.4|98219.8|98146.7|98223.8|98162|98209.6|98146.4|37
1651034720000|2022-04-27 04:45:20|98207|98157|98206.8|98156.8|98223.2|98160.9|98206.8|98143.6|22
1651034730000|2022-04-27 04:45:30|98207.4|98157.4|98219.5|98147.6|98220|98159.3|98207.4|98146.4|20
1651034740000|2022-04-27 04:45:40|98219.6|98147.7|98219.9|98147|98221|98159.6|98207|98146.6|37
1651034750000|2022-04-27 04:45:50|98220.1|98147.6|98222.3|98145.8|98224.2|98148.5|98219.8|98144|33
1651034760000|2022-04-27 04:46:00|98222.4|98144.8|98219.2|98146.5|98222.8|98160.5|98208.1|98144.8|28
1651034770000|2022-04-27 04:46:10|98219.5|98147.5|98224.6|98147.2|98224.6|98159.8|98209.2|98147.2|31
1651034780000|2022-04-27 04:46:20|98224.7|98147.8|98224.1|98148.4|98225.6|98163.8|98211.1|98147.8|34
1651034790000|2022-04-27 04:46:30|98223.5|98146.9|98209.4|98159.4|98223.9|98160.2|98208.4|98146.9|21
1651034800000|2022-04-27 04:46:40|98221.6|98150.7|98220.7|98149.9|98223.5|98160.4|98209.4|98149.2|23
1651034810000|2022-04-27 04:46:50|98220.5|98150.4|98220.7|98148.2|98223.1|98160.2|98209.5|98146.9|27
1651034820000|2022-04-27 04:47:00|98221.1|98147.9|98219|98147.5|98222.4|98158.6|98208.4|98147.5|24
1651034830000|2022-04-27 04:47:10|98219.2|98147.3|98215.1|98143.8|98219.2|98157.4|98201|98141.9|14
1651034840000|2022-04-27 04:47:20|98215.8|98144.2|98216.6|98144.8|98217.4|98144.8|98214.3|98141.7|10
1651034850000|2022-04-27 04:47:30|98216.8|98145|98219.2|98143.5|98219.8|98147.6|98215.6|98140.5|16
1651034860000|2022-04-27 04:47:40|98219.8|98143.7|98216.2|98143.5|98219.8|98144.5|98210.9|98139.8|13
1651034870000|2022-04-27 04:47:50|98214.7|98142.5|98215.8|98143.7|98219.1|98144.6|98214.6|98140.2|16
1651034880000|2022-04-27 04:48:00|98216.6|98142.9|98219.9|98147.6|98221|98149.1|98216.3|98142.9|27
1651034890000|2022-04-27 04:48:10|98219.6|98148.5|98205.3|98155.3|98219.9|98158.5|98202|98142.4|19
1651034900000|2022-04-27 04:48:20|98204.5|98154.5|98218.2|98145.3|98218.2|98157|98204.5|98144.6|22
1651034910000|2022-04-27 04:48:30|98217.1|98142.2|98211.1|98134.3|98220.5|98142.2|98209.8|98131.9|23
1651034920000|2022-04-27 04:48:40|98212.2|98134.8|98209.5|98138.7|98214.2|98151.1|98200.9|98134.2|17
1651034930000|2022-04-27 04:48:50|98210|98136.9|98207.3|98125.3|98214.7|98138.2|98206.1|98125.2|46
1651034940000|2022-04-27 04:49:00|98208.8|98126|98191.7|98141.7|98208.8|98145.5|98185.6|98123.4|44
1651034950000|2022-04-27 04:49:10|98191.9|98141.9|98202.4|98129.1|98206.3|98142.4|98191.9|98127.5|26
1651034960000|2022-04-27 04:49:20|98203|98128.6|98207|98131|98209.4|98140.8|98188.5|98128.6|37
1651034970000|2022-04-27 04:49:30|98206.2|98131.4|98203|98132.7|98206.4|98145.9|98192.9|98131.3|29
1651034980000|2022-04-27 04:49:40|98203.2|98132.2|98192.5|98142.5|98203.8|98142.5|98191.7|98132.2|15
1651034990000|2022-04-27 04:49:50|98192.7|98142.7|98198.2|98121.8|98203.5|98142.7|98191.2|98120.4|25
1651035000000|2022-04-27 04:50:00|98197.3|98122.8|98197.9|98123|98199.6|98136.9|98186.6|98121.5|24
1651035010000|2022-04-27 04:50:10|98197.7|98123.9|98206|98127.1|98206.6|98129.2|98197.7|98120.2|24
1651035020000|2022-04-27 04:50:20|98206.4|98127|98200.2|98121.5|98206.4|98128.9|98188.5|98115.6|41
1651035030000|2022-04-27 04:50:30|98198.6|98119.7|98186|98136|98200.9|98136.4|98185.6|98118.5|41
1651035040000|2022-04-27 04:50:40|98185.9|98135.9|98192.9|98119.9|98199.5|98136.5|98184.1|98119.9|49
1651035050000|2022-04-27 04:50:50|98192.3|98120.1|98179.9|98129.9|98196.3|98130.8|98179.9|98117.9|30
1651035060000|2022-04-27 04:51:00|98189.8|98119|98179|98129|98195.6|98129|98179|98118|27
1651035070000|2022-04-27 04:51:10|98178.9|98128.9|98190.6|98118.6|98191.6|98129.4|98177.2|98118.2|24
1651035080000|2022-04-27 04:51:20|98190.5|98118.7|98184.4|98109.8|98191.4|98127.2|98177.2|98109.8|23
1651035090000|2022-04-27 04:51:30|98185.1|98110.6|98190.5|98117.2|98196.2|98120.3|98185.1|98110.6|33
1651035100000|2022-04-27 04:51:40|98192.2|98118.3|98191.6|98119.4|98194.6|98120.7|98191.6|98117.2|18
1651035110000|2022-04-27 04:51:50|98192.1|98118.4|98178.6|98128.6|98193.2|98128.6|98176.1|98117.2|21
1651035120000|2022-04-27 04:52:00|98189|98118.5|98177.5|98127.5|98189|98128.5|98175.9|98118.2|20
1651035130000|2022-04-27 04:52:10|98177.9|98127.9|98195.2|98119.1|98198|98131.7|98176.4|98116.4|31
1651035140000|2022-04-27 04:52:20|98196.3|98119.4|98191.3|98119.9|98196.3|98130.3|98178.3|98119.4|10
1651035150000|2022-04-27 04:52:30|98190.8|98119.4|98206|98133.5|98211.3|98136.6|98182|98118.3|38
1651035160000|2022-04-27 04:52:40|98205.5|98133.3|98204.1|98131.4|98210.7|98141.8|98191.1|98127.4|36
1651035170000|2022-04-27 04:52:50|98203.9|98131.2|98204.3|98130.6|98206.4|98131.3|98202.3|98127.8|29
1651035180000|2022-04-27 04:53:00|98204.9|98130.5|98193.6|98143.6|98204.9|98143.6|98191.4|98129.5|20
1651035190000|2022-04-27 04:53:10|98193.3|98143.3|98202.8|98132.5|98203.1|98143.5|98190.9|98132.1|19
1651035200000|2022-04-27 04:53:20|98202.6|98132.1|98195.2|98145.2|98207.4|98145.2|98192.1|98132.1|31
1651035210000|2022-04-27 04:53:30|98195.3|98145.3|98206.2|98133.6|98207|98145.3|98189.1|98125.6|38
1651035220000|2022-04-27 04:53:40|98206.1|98133.1|98211|98135.8|98211|98143.6|98193.5|98131.3|40
1651035230000|2022-04-27 04:53:50|98211.6|98136|98222.9|98141.2|98227|98147.1|98211|98136|45
1651035240000|2022-04-27 04:54:00|98223.3|98141.3|98220.9|98142.2|98223.3|98144.3|98219.2|98141|31
1651035250000|2022-04-27 04:54:10|98220.1|98142.8|98212.6|98135.9|98220.2|98142.8|98212.6|98135.9|31
1651035260000|2022-04-27 04:54:20|98212.4|98135.6|98213.7|98137.9|98213.7|98139.6|98205.9|98135|40
1651035270000|2022-04-27 04:54:30|98213.5|98137.8|98215.4|98142.7|98215.8|98143.6|98211.4|98137.2|24
1651035280000|2022-04-27 04:54:40|98216.5|98143.2|98216.6|98139.4|98216.7|98143.4|98214.9|98137.9|19
1651035290000|2022-04-27 04:54:50|98216.5|98139.3|98207.4|98136.2|98217.8|98139.5|98206.5|98132.7|42
1651035300000|2022-04-27 04:55:00|98207.2|98137.1|98208.8|98136|98209.3|98148.4|98195.9|98134.3|35
1651035310000|2022-04-27 04:55:10|98208|98136.4|98202.4|98152.4|98213.5|98152.9|98197.7|98134.9|20
1651035320000|2022-04-27 04:55:20|98216.5|98141.6|98215.3|98140.4|98217.7|98143.2|98212.9|98137.6|19
1651035330000|2022-04-27 04:55:30|98215.8|98140|98206.3|98135.6|98216.5|98148.2|98196.5|98135.4|31
1651035340000|2022-04-27 04:55:40|98205.8|98135.4|98207.6|98133.6|98208.5|98145.9|98194.3|98131|33
1651035350000|2022-04-27 04:55:50|98207.1|98133.3|98193.6|98143.6|98209|98143.6|98192.6|98128.9|21
1651035360000|2022-04-27 04:56:00|98193.8|98143.8|98204.9|98134.9|98206.3|98145.2|98193|98133.8|21
1651035370000|2022-04-27 04:56:10|98194.3|98144.3|98195.8|98145.8|98209.5|98147|98192.1|98135.8|33
1651035380000|2022-04-27 04:56:20|98192.7|98142.7|98209.5|98133.2|98209.5|98146|98192.7|98133|29
1651035390000|2022-04-27 04:56:30|98209.3|98133.9|98211.3|98133.2|98211.9|98145.2|98194.5|98129.8|28
1651035400000|2022-04-27 04:56:40|98211.2|98133.1|98208.9|98133.7|98211.8|98134.5|98206.8|98132.3|23
1651035410000|2022-04-27 04:56:50|98211.4|98131.8|98210.7|98137.2|98214.3|98137.5|98209.5|98131.8|27
1651035420000|2022-04-27 04:57:00|98209.7|98136.7|98188.4|98138.4|98211|98144.8|98188.4|98132.7|35
1651035430000|2022-04-27 04:57:10|98191|98141|98187.2|98137.2|98202.4|98143.7|98185.2|98128.8|27
1651035440000|2022-04-27 04:57:20|98196|98124.8|98198.3|98127.9|98202.6|98141.3|98184.5|98124.8|29
1651035450000|2022-04-27 04:57:30|98199.4|98128.8|98203.1|98122.8|98205.6|98133.3|98183.3|98120.7|26
1651035460000|2022-04-27 04:57:40|98201.5|98122.7|98199|98123|98203.4|98124.4|98196.9|98119.4|35
1651035470000|2022-04-27 04:57:50|98195.4|98119.6|98197.9|98121.1|98198.2|98121.9|98195.3|98119.2|15
1651035480000|2022-04-27 04:58:00|98197.4|98121.6|98181.4|98131.4|98197.8|98131.4|98179.3|98116.8|28
1651035490000|2022-04-27 04:58:10|98192.7|98118.7|98193.4|98111|98195.1|98127|98177|98110.3|46
1651035500000|2022-04-27 04:58:20|98193.3|98110.9|98191.3|98112.4|98194.4|98114.1|98190.9|98110.7|33
1651035510000|2022-04-27 04:58:30|98192.2|98111.5|98192.9|98110.5|98193.1|98112.8|98190.5|98110.5|14
1651035520000|2022-04-27 04:58:40|98192|98111.4|98187.9|98113.5|98192|98125.7|98170.9|98111.4|25
1651035530000|2022-04-27 04:58:50|98187.6|98113.2|98181.1|98106.1|98187.6|98121.5|98168.8|98104.8|29
1651035540000|2022-04-27 04:59:00|98182.2|98105.9|98187.9|98108|98188.6|98110.6|98180.7|98105.5|31
1651035550000|2022-04-27 04:59:10|98189.1|98107|98183|98110|98189.1|98121|98171|98107|36
1651035560000|2022-04-27 04:59:20|98182.1|98110.5|98183.1|98105.2|98183.7|98110.5|98179.1|98103.2|46
1651035570000|2022-04-27 04:59:30|98183.2|98105.9|98172.8|98101.3|98183.6|98118.1|98160.7|98099.8|49
1651035580000|2022-04-27 04:59:40|98174.5|98100.9|98166.7|98090.9|98176|98113|98159|98083.5|59
1651035590000|2022-04-27 04:59:50|98166|98090.7|98168.3|98090.9|98175|98093.4|98164.4|98083.3|47
1651035600000|2022-04-27 05:00:00|98168|98091.3|98172.9|98099|98180.7|98104|98164.8|98085.8|63
1651035610000|2022-04-27 05:00:10|98173.2|98097.5|98178.3|98103.2|98178.3|98103.4|98171.6|98096.9|42
1651035620000|2022-04-27 05:00:20|98178.4|98102.1|98172.4|98098.8|98179.7|98102.1|98172|98097|39
1651035630000|2022-04-27 05:00:30|98172.9|98098.6|98159.5|98109.5|98172.9|98111.1|98158.2|98098.5|45
1651035640000|2022-04-27 05:00:40|98159.6|98109.6|98162.1|98112.1|98172.1|98114.5|98159.6|98100.3|54
1651035650000|2022-04-27 05:00:50|98162.6|98112.6|98171.6|98099.6|98173.3|98113|98160.4|98098.3|33
1651035660000|2022-04-27 05:01:00|98171.2|98099.8|98167.1|98095.2|98171.2|98112.6|98159.6|98094.5|51
1651035670000|2022-04-27 05:01:10|98167.2|98095.4|98152.5|98102.5|98169.2|98102.9|98152|98091.6|50
1651035680000|2022-04-27 05:01:20|98158.2|98108.2|98157.5|98107.5|98169.2|98108.5|98156.9|98090.3|54
1651035690000|2022-04-27 05:01:30|98157.6|98107.6|98155.4|98105.4|98169|98108.5|98154.8|98098.6|29
1651035700000|2022-04-27 05:01:40|98155.1|98105.1|98161.5|98090.2|98164.1|98107.6|98151.3|98089.2|45
1651035710000|2022-04-27 05:01:50|98162.2|98090.4|98164.4|98089.1|98165.6|98102.9|98151.9|98087.2|41
1651035720000|2022-04-27 05:02:00|98164.1|98091|98179.2|98101|98180.3|98111.7|98161.7|98090.7|54
1651035730000|2022-04-27 05:02:10|98178.4|98105.5|98187.7|98108.8|98190|98123.2|98172.2|98099.3|47
1651035740000|2022-04-27 05:02:20|98184.7|98110.7|98180.1|98104.8|98187.6|98117.8|98167.2|98103.9|49
1651035750000|2022-04-27 05:02:30|98180.5|98104.5|98167.8|98117.8|98180.5|98119.1|98166.3|98104.5|47
1651035760000|2022-04-27 05:02:40|98168.8|98118.8|98155.1|98105.1|98180.2|98119.1|98155.1|98092.9|38
1651035770000|2022-04-27 05:02:50|98163.9|98113.9|98161.1|98111.1|98177.6|98115.9|98160.8|98101.2|44
1651035780000|2022-04-27 05:03:00|98161|98111|98155.1|98078.6|98171.2|98111.4|98152.5|98073.9|59
1651035790000|2022-04-27 05:03:10|98155.3|98078.1|98161.6|98079.3|98162.6|98084.8|98155.3|98078.1|43
1651035800000|2022-04-27 05:03:20|98159.5|98083|98149.1|98099.1|98163.2|98107.8|98143.7|98079.6|63
1651035810000|2022-04-27 05:03:30|98148.3|98098.3|98153.8|98103.8|98154.2|98104.2|98148.3|98098.3|54
1651035820000|2022-04-27 05:03:40|98154|98104|98155.7|98105.7|98156.3|98106.3|98154|98104|40
1651035830000|2022-04-27 05:03:50|98155.6|98105.6|98162.3|98112.3|98172.5|98113|98155.4|98095|46
1651035840000|2022-04-27 05:04:00|98162.7|98112.7|98150.5|98100.5|98164|98112.7|98148.8|98085.8|53
1651035850000|2022-04-27 05:04:10|98149|98099|98144.8|98094.8|98149|98099|98143.9|98093.9|37
1651035860000|2022-04-27 05:04:20|98144.9|98094.9|98148.5|98098.5|98148.7|98098.7|98144.7|98094.7|35
1651035870000|2022-04-27 05:04:30|98148.3|98098.3|98149.2|98099.2|98150.5|98100.5|98147.7|98097.7|34
1651035880000|2022-04-27 05:04:40|98150.7|98100.7|98150.4|98100.4|98151.2|98101.2|98150.4|98100.4|23
1651035890000|2022-04-27 05:04:50|98150.3|98100.3|98133.6|98083.6|98150.9|98100.9|98132.9|98077.3|32
1651035900000|2022-04-27 05:05:00|98134.8|98084.8|98145.5|98074.4|98149|98085.4|98129.8|98069.8|47
1651035910000|2022-04-27 05:05:10|98146.8|98074.7|98132.6|98082.6|98147.5|98087.3|98132.6|98074.4|37
1651035920000|2022-04-27 05:05:20|98132.9|98082.9|98137.6|98087.6|98137.9|98087.9|98132|98082|25
1651035930000|2022-04-27 05:05:30|98137.8|98087.8|98140.2|98090.2|98140.5|98090.5|98136|98086|23
1651035940000|2022-04-27 05:05:40|98138.4|98088.4|98149.4|98099.4|98156.5|98100.4|98137.7|98085.5|33
1651035950000|2022-04-27 05:05:50|98149.5|98099.5|98147.1|98097.1|98150.1|98100.1|98145.7|98095.7|47
1651035960000|2022-04-27 05:06:00|98150.4|98100.4|98159.6|98109.6|98175.2|98118.7|98150.4|98089.9|47
1651035970000|2022-04-27 05:06:10|98159.2|98109.2|98159.6|98109.6|98159.9|98109.9|98158.8|98108.8|29
1651035980000|2022-04-27 05:06:20|98159.2|98109.2|98156.2|98106.2|98161|98111|98155.8|98105.8|46
1651035990000|2022-04-27 05:06:30|98157.9|98107.9|98150.7|98100.7|98160.1|98107.9|98150.3|98090|37
1651036000000|2022-04-27 05:06:40|98151.9|98101.9|98148.1|98098.1|98158.8|98101.9|98147.5|98088.7|42
1651036010000|2022-04-27 05:06:50|98148.2|98098.2|98151.2|98101.2|98152.1|98102.1|98147.2|98097.2|32
1651036020000|2022-04-27 05:07:00|98150.9|98100.9|98151.8|98101.8|98152.2|98102.2|98148.6|98098.6|25
1651036030000|2022-04-27 05:07:10|98151.7|98101.7|98150.3|98100.3|98151.7|98101.7|98149.6|98099.6|25
1651036040000|2022-04-27 05:07:20|98150|98100|98149.4|98099.4|98150.5|98100.5|98148.4|98098.4|23
1651036050000|2022-04-27 05:07:30|98149.1|98099.1|98147.4|98097.4|98149.1|98099.1|98145.2|98095.2|23
1651036060000|2022-04-27 05:07:40|98145.4|98095.4|98144.4|98094.4|98149.6|98099.6|98144|98094|25
1651036070000|2022-04-27 05:07:50|98144.7|98094.7|98145.1|98095.1|98145.9|98095.9|98143.4|98093.4|22
1651036080000|2022-04-27 05:08:00|98145.4|98095.4|98149.4|98099.4|98150|98100|98145.4|98095.4|30
1651036090000|2022-04-27 05:08:10|98149.2|98099.2|98148.8|98098.8|98150|98100|98148.8|98098.8|14
1651036100000|2022-04-27 05:08:20|98148.9|98098.9|98147.1|98097.1|98150.3|98100.3|98147.1|98097.1|21
1651036110000|2022-04-27 05:08:30|98147.9|98097.9|98144.4|98094.4|98149.4|98099.4|98143.7|98093.7|27
1651036120000|2022-04-27 05:08:40|98145|98095|98147.1|98097.1|98150.3|98100.3|98145|98095|23
1651036130000|2022-04-27 05:08:50|98146.5|98096.5|98151.6|98101.6|98151.6|98101.6|98146|98096|29
1651036140000|2022-04-27 05:09:00|98150.9|98100.9|98158.6|98108.6|98161.9|98111.9|98145.7|98095.7|28
1651036150000|2022-04-27 05:09:10|98158.8|98108.8|98157|98107|98159.4|98109.4|98154.7|98104.7|47
1651036160000|2022-04-27 05:09:20|98156.9|98106.9|98156.4|98106.4|98157.3|98107.3|98154.4|98104.4|35
1651036170000|2022-04-27 05:09:30|98156.2|98106.2|98154.1|98104.1|98156.2|98106.2|98154|98104|31
1651036180000|2022-04-27 05:09:40|98154.4|98104.4|98156.9|98106.9|98157.8|98107.8|98154.3|98104.3|19
1651036190000|2022-04-27 05:09:50|98157.1|98107.1|98159|98109|98159.3|98109.3|98156.1|98106.1|24
1651036200000|2022-04-27 05:10:00|98159.1|98109.1|98157.7|98107.7|98159.3|98109.3|98151.3|98101.3|55
1651036210000|2022-04-27 05:10:10|98157.9|98107.9|98169.7|98097.2|98173.8|98111.8|98156.7|98096.2|49
1651036220000|2022-04-27 05:10:20|98169.1|98097.9|98159.8|98109.8|98169.4|98110.8|98157.6|98097.6|39
1651036230000|2022-04-27 05:10:30|98158.9|98108.9|98169.4|98119.4|98183.3|98121.8|98158.9|98101.5|45
1651036240000|2022-04-27 05:10:40|98169.5|98119.5|98168.1|98118.1|98178.7|98122.3|98166.1|98108.4|45
1651036250000|2022-04-27 05:10:50|98167.6|98117.6|98169.8|98119.8|98171.3|98121.3|98167.6|98117.6|34
1651036260000|2022-04-27 05:11:00|98169.6|98119.6|98172.8|98122.8|98174.1|98124.1|98169.6|98119.6|33
1651036270000|2022-04-27 05:11:10|98173.1|98123.1|98172.3|98122.3|98174.5|98124.5|98170.3|98120.3|33
1651036280000|2022-04-27 05:11:20|98172.7|98122.7|98170.5|98120.5|98172.8|98122.8|98169.6|98119.6|25
1651036290000|2022-04-27 05:11:30|98171.9|98121.9|98168.4|98118.4|98172|98122|98167.8|98117.8|32
1651036300000|2022-04-27 05:11:40|98168.5|98118.5|98168.7|98118.7|98172.5|98122.5|98165.8|98115.8|45
1651036310000|2022-04-27 05:11:50|98169|98119|98166.7|98096.4|98170|98119|98157.2|98096.1|54
1651036320000|2022-04-27 05:12:00|98167.1|98096.6|98151.2|98101.2|98169.3|98109.4|98151.2|98095.1|50
1651036330000|2022-04-27 05:12:10|98150.8|98100.8|98151.5|98101.5|98152.7|98102.7|98150.8|98100.8|39
1651036340000|2022-04-27 05:12:20|98151.3|98101.3|98157.5|98107.5|98164.5|98107.7|98151.3|98091.4|28
1651036350000|2022-04-27 05:12:30|98157.2|98107.2|98151.7|98101.7|98157.3|98107.3|98151.7|98101.7|23
1651036360000|2022-04-27 05:12:40|98151.2|98101.2|98148.7|98098.7|98153.5|98103.5|98148.7|98098.7|24
1651036370000|2022-04-27 05:12:50|98151.9|98101.9|98146.4|98096.4|98158.6|98101.9|98146.4|98088.4|41
1651036380000|2022-04-27 05:13:00|98146.5|98096.5|98142.7|98092.7|98147.5|98097.5|98142|98092|38
1651036390000|2022-04-27 05:13:10|98142.6|98092.6|98144.9|98094.9|98145.3|98095.3|98142.6|98092.6|31
1651036400000|2022-04-27 05:13:20|98143.7|98093.7|98145.1|98095.1|98145.4|98095.4|98143.7|98093.7|24
1651036410000|2022-04-27 05:13:30|98145.2|98095.2|98142.1|98092.1|98145.2|98095.2|98140.5|98090.5|32
1651036420000|2022-04-27 05:13:40|98141.9|98091.9|98144.4|98094.4|98144.4|98094.4|98139.2|98089.2|29
1651036430000|2022-04-27 05:13:50|98144.5|98094.5|98144.3|98094.3|98144.6|98094.6|98141.1|98091.1|31
1651036440000|2022-04-27 05:14:00|98144.4|98094.4|98143.6|98093.6|98144.4|98094.4|98140.4|98090.4|23
1651036450000|2022-04-27 05:14:10|98143.7|98093.7|98142|98092|98143.7|98093.7|98139.8|98089.8|24
1651036460000|2022-04-27 05:14:20|98141.9|98091.9|98148.9|98098.9|98150.1|98100.1|98141.8|98091.8|46
1651036470000|2022-04-27 05:14:30|98149|98099|98142.7|98092.7|98149.2|98099.2|98140.1|98090.1|46
1651036480000|2022-04-27 05:14:40|98141.7|98091.7|98143.9|98093.9|98147.6|98097.6|98141.7|98091.7|40
1651036490000|2022-04-27 05:14:50|98144.1|98094.1|98143.1|98093.1|98145.6|98095.6|98142.3|98092.3|29
1651036500000|2022-04-27 05:15:00|98143.3|98093.3|98153.2|98103.2|98160.9|98103.2|98142.9|98089.7|43
1651036510000|2022-04-27 05:15:10|98153.5|98103.5|98148.9|98098.9|98154.7|98104.7|98148.8|98098.8|43
1651036520000|2022-04-27 05:15:20|98148.8|98098.8|98142.5|98092.5|98154.2|98098.8|98141.5|98084|46
1651036530000|2022-04-27 05:15:30|98143.2|98093.2|98143.8|98093.8|98144.4|98094.4|98143.2|98093.2|35
1651036540000|2022-04-27 05:15:40|98144.2|98094.2|98143.5|98093.5|98144.4|98094.4|98143.3|98093.3|24
1651036550000|2022-04-27 05:15:50|98143.2|98093.2|98137.7|98087.7|98146.2|98093.2|98132.8|98075.1|54
1651036560000|2022-04-27 05:16:00|98137.9|98087.9|98136.4|98086.4|98148.3|98088.6|98136|98076.9|33
1651036570000|2022-04-27 05:16:10|98135.4|98085.4|98134.3|98084.3|98138|98088|98134.3|98084.3|27
1651036580000|2022-04-27 05:16:20|98134.4|98084.4|98134.3|98084.3|98135.8|98085.8|98133.7|98083.7|29
1651036590000|2022-04-27 05:16:30|98134.4|98084.4|98133.6|98083.6|98136.1|98086.1|98133|98083|35
1651036600000|2022-04-27 05:16:40|98133.7|98083.7|98129.8|98079.8|98139.2|98086|98129.6|98069.1|47
1651036610000|2022-04-27 05:16:50|98130.3|98080.3|98132.2|98082.2|98141.7|98082.2|98128.7|98066.9|41
1651036620000|2022-04-27 05:17:00|98132.7|98082.7|98130.5|98080.5|98132.7|98082.7|98129.4|98079.4|28
1651036630000|2022-04-27 05:17:10|98130.3|98080.3|98131.2|98081.2|98131.5|98081.5|98129.1|98079.1|40
1651036640000|2022-04-27 05:17:20|98130|98080|98130.6|98080.6|98132.9|98082.9|98127.5|98077.5|38
1651036650000|2022-04-27 05:17:30|98130.7|98080.7|98136.9|98086.9|98137.4|98087.4|98130|98080|39
1651036660000|2022-04-27 05:17:40|98137.1|98087.1|98136.7|98086.7|98148.7|98088.6|98136.5|98073.3|37
1651036670000|2022-04-27 05:17:50|98136.6|98086.6|98147.3|98076.4|98147.3|98087.8|98136|98076|34
1651036680000|2022-04-27 05:18:00|98149.5|98075.4|98133.6|98083.6|98149.5|98088|98133.2|98075.1|37
1651036690000|2022-04-27 05:18:10|98133.5|98083.5|98132.9|98082.9|98133.8|98083.8|98132.1|98082.1|23
1651036700000|2022-04-27 05:18:20|98132.8|98082.8|98132.7|98082.7|98133.5|98083.5|98132|98082|21
1651036710000|2022-04-27 05:18:30|98133|98083|98131|98081|98133.6|98083.6|98130.8|98080.8|19
1651036720000|2022-04-27 05:18:40|98131.2|98081.2|98129.8|98079.8|98131.4|98081.4|98129.3|98079.3|30
1651036730000|2022-04-27 05:18:50|98129.5|98079.5|98131.8|98081.8|98132.3|98082.3|98129|98079|36
1651036740000|2022-04-27 05:19:00|98130.5|98080.5|98134.8|98084.8|98134.8|98084.8|98130.2|98080.2|44
1651036750000|2022-04-27 05:19:10|98134|98084|98137.6|98087.6|98138.5|98088.5|98132.4|98082.4|38
1651036760000|2022-04-27 05:19:20|98137.3|98087.3|98123.3|98073.3|98137.3|98087.3|98118|98053.2|59
1651036770000|2022-04-27 05:19:30|98133.5|98062.7|98123.1|98073.1|98135.2|98074.9|98121.3|98059.4|57
1651036780000|2022-04-27 05:19:40|98123.2|98073.2|98122.1|98072.1|98133.6|98074.4|98121.5|98061.7|49
1651036790000|2022-04-27 05:19:50|98122.7|98072.7|98125.2|98075.2|98133.2|98076.2|98121.9|98062.8|34
1651036800000|2022-04-27 05:20:00|98125.5|98075.5|98125.9|98075.9|98126.5|98076.5|98123.7|98073.7|46
1651036810000|2022-04-27 05:20:10|98126.1|98076.1|98125.6|98075.6|98126.8|98076.8|98123.9|98073.9|43
1651036820000|2022-04-27 05:20:20|98125.5|98075.5|98122.8|98072.8|98126.3|98076.3|98122.1|98072.1|44
1651036830000|2022-04-27 05:20:30|98124.2|98074.2|98123.1|98073.1|98124.8|98074.8|98122.8|98072.8|28
1651036840000|2022-04-27 05:20:40|98123.8|98073.8|98123.5|98073.5|98125.3|98075.3|98121.7|98071.7|29
1651036850000|2022-04-27 05:20:50|98123.2|98073.2|98122.8|98072.8|98123.9|98073.9|98121.5|98071.5|38
1651036860000|2022-04-27 05:21:00|98123|98073|98127.3|98077.3|98134.3|98084.3|98120.8|98070.8|46
1651036870000|2022-04-27 05:21:10|98127.9|98077.9|98135|98085|98148.1|98086.5|98127|98068.7|50
1651036880000|2022-04-27 05:21:20|98135.6|98085.6|98130.7|98080.7|98136.1|98086.1|98129.4|98079.4|41
1651036890000|2022-04-27 05:21:30|98130.6|98080.6|98133.2|98083.2|98134.8|98084.8|98129.9|98079.9|40
1651036900000|2022-04-27 05:21:40|98133.1|98083.1|98131.8|98081.8|98133.3|98083.3|98130.1|98080.1|26
1651036910000|2022-04-27 05:21:50|98132.4|98082.4|98134.7|98084.7|98134.7|98084.7|98130.3|98080.3|40
1651036920000|2022-04-27 05:22:00|98134.5|98084.5|98129.6|98079.6|98142.4|98084.5|98127|98061|48
1651036930000|2022-04-27 05:22:10|98129.2|98079.2|98127.4|98077.4|98138.5|98081.2|98126.1|98068.1|33
1651036940000|2022-04-27 05:22:20|98127.9|98077.9|98135.7|98085.7|98147.7|98086.8|98127.5|98072.4|43
1651036950000|2022-04-27 05:22:30|98146.2|98074.8|98132.5|98082.5|98146.7|98085.4|98132.1|98074.3|36
1651036960000|2022-04-27 05:22:40|98132.4|98082.4|98130.2|98080.2|98132.4|98082.4|98129.6|98079.6|31
1651036970000|2022-04-27 05:22:50|98130.6|98080.6|98129.8|98079.8|98130.6|98080.6|98129.3|98079.3|18
1651036980000|2022-04-27 05:23:00|98130|98080|98124|98074|98134.9|98080.3|98124|98064.3|50
1651036990000|2022-04-27 05:23:10|98123.9|98073.9|98127.9|98077.9|98128.3|98078.3|98123.9|98073.9|31
1651037000000|2022-04-27 05:23:20|98127.7|98077.7|98126.9|98076.9|98128.1|98078.1|98123.2|98073.2|34
1651037010000|2022-04-27 05:23:30|98127|98077|98124.1|98074.1|98127|98077|98122.1|98072.1|26
1651037020000|2022-04-27 05:23:40|98124.5|98074.5|98109.2|98059.2|98126.9|98076.9|98109.2|98050.3|48
1651037030000|2022-04-27 05:23:50|98110.1|98060.1|98122.2|98072.2|98134.2|98075.6|98108.3|98058.3|54
1651037040000|2022-04-27 05:24:00|98123.7|98073.7|98122.8|98072.8|98125.5|98075.5|98120.5|98070.5|47
1651037050000|2022-04-27 05:24:10|98122.7|98072.7|98123|98073|98125.9|98075.9|98120.9|98070.9|34
1651037060000|2022-04-27 05:24:20|98123.5|98073.5|98128.7|98078.7|98130.7|98080.7|98122.8|98072.8|32
1651037070000|2022-04-27 05:24:30|98128.1|98078.1|98132.7|98082.7|98134.6|98084.6|98126.2|98076.2|53
1651037080000|2022-04-27 05:24:40|98133.4|98083.4|98131.4|98081.4|98140.1|98085.8|98128.4|98069.7|39
1651037090000|2022-04-27 05:24:50|98130.7|98080.7|98127.8|98077.8|98131.8|98081.8|98127.3|98077.3|32
1651037100000|2022-04-27 05:25:00|98127.5|98077.5|98132.1|98082.1|98132.9|98082.9|98127.5|98077.5|39
1651037110000|2022-04-27 05:25:10|98132.4|98082.4|98129|98079|98132.4|98082.4|98127.9|98077.9|46
1651037120000|2022-04-27 05:25:20|98128.9|98078.9|98127.9|98077.9|98129.7|98079.7|98123.7|98073.7|49
1651037130000|2022-04-27 05:25:30|98127.6|98077.6|98124.1|98074.1|98129.5|98079.5|98124.1|98074.1|53
1651037140000|2022-04-27 05:25:40|98125.3|98075.3|98119.5|98069.5|98125.8|98075.8|98119.5|98069.5|44
1651037150000|2022-04-27 05:25:50|98119.4|98069.4|98116.2|98066.2|98120.3|98070.3|98115.2|98065.2|44
1651037160000|2022-04-27 05:26:00|98116.7|98066.7|98119.9|98069.9|98130.3|98071.1|98116.6|98057.8|44
1651037170000|2022-04-27 05:26:10|98119.4|98069.4|98125.7|98075.7|98127.2|98077.2|98119.3|98069.3|34
1651037180000|2022-04-27 05:26:20|98125.8|98075.8|98123.7|98073.7|98127.1|98077.1|98123.6|98073.6|33
1651037190000|2022-04-27 05:26:30|98123.5|98073.5|98122|98072|98124.6|98074.6|98121.9|98071.9|32
1651037200000|2022-04-27 05:26:40|98121.8|98071.8|98122.4|98072.4|98123.1|98073.1|98121.8|98071.8|22
1651037210000|2022-04-27 05:26:50|98122|98072|98128.8|98078.8|98129.6|98079.6|98118.1|98068.1|45
1651037220000|2022-04-27 05:27:00|98127.1|98077.1|98129.2|98079.2|98129.7|98079.7|98126.5|98076.5|40
1651037230000|2022-04-27 05:27:10|98129.4|98079.4|98128.1|98078.1|98142.3|98081.1|98127.7|98066.9|35
1651037240000|2022-04-27 05:27:20|98128.2|98078.2|98129.1|98079.1|98131.2|98081.2|98127.7|98077.7|35
1651037250000|2022-04-27 05:27:30|98129.4|98079.4|98128.3|98078.3|98133.1|98083.1|98128.3|98078.3|37
1651037260000|2022-04-27 05:27:40|98129.6|98079.6|98109.9|98059.9|98130.1|98080.1|98109.9|98048.6|39
1651037270000|2022-04-27 05:27:50|98110.5|98060.5|98118.3|98047.6|98125.3|98064.4|98106.2|98045.4|63
1651037280000|2022-04-27 05:28:00|98118.2|98047.1|98105.4|98055.4|98121.3|98055.4|98105.4|98044.1|51
1651037290000|2022-04-27 05:28:10|98105.6|98055.6|98109|98059|98118.8|98059|98105.5|98043|35
1651037300000|2022-04-27 05:28:20|98108.8|98058.8|98102.2|98052.2|98108.8|98058.8|98099.4|98049.4|36
1651037310000|2022-04-27 05:28:30|98102.7|98052.7|98106.8|98056.8|98108|98058|98102.7|98052.7|30
1651037320000|2022-04-27 05:28:40|98107.3|98057.3|98102.9|98052.9|98112.8|98057.3|98101.7|98040.5|38
1651037330000|2022-04-27 05:28:50|98104.6|98054.6|98103.9|98053.9|98114.5|98055.6|98103.3|98044|18
1651037340000|2022-04-27 05:29:00|98103.8|98053.8|98106.2|98056.2|98113.3|98057.5|98103|98042.7|23
1651037350000|2022-04-27 05:29:10|98105.6|98055.6|98111.8|98039.8|98116|98058.4|98103.2|98036.9|46
1651037360000|2022-04-27 05:29:20|98111.5|98040|98102.9|98052.9|98112.2|98053.5|98098.5|98038.4|42
1651037370000|2022-04-27 05:29:30|98103|98053|98102.7|98052.7|98104.2|98054.2|98101.2|98051.2|35
1651037380000|2022-04-27 05:29:40|98102.8|98052.8|98106.2|98056.2|98106.2|98056.2|98101.6|98051.6|44
1651037390000|2022-04-27 05:29:50|98106|98056|98108.5|98058.5|98108.5|98058.5|98105|98055|29
1651037400000|2022-04-27 05:30:00|98109.3|98059.3|98103.1|98053.1|98109.3|98059.3|98100.3|98050.3|65
1651037410000|2022-04-27 05:30:10|98103.5|98053.5|98105.2|98055.2|98108.4|98058.4|98102.8|98052.8|48
1651037420000|2022-04-27 05:30:20|98105.1|98055.1|98102.4|98052.4|98105.3|98055.3|98101.4|98051.4|44
1651037430000|2022-04-27 05:30:30|98102.1|98052.1|98098.7|98048.7|98102.9|98052.9|98097.4|98047.4|45
1651037440000|2022-04-27 05:30:40|98098.6|98048.6|98095.8|98045.8|98107.8|98049.8|98094.9|98032|48
1651037450000|2022-04-27 05:30:50|98096.6|98046.6|98096.1|98046.1|98106.7|98046.9|98092.3|98034.3|36
1651037460000|2022-04-27 05:31:00|98095.9|98045.9|98095.8|98045.8|98096.6|98046.6|98095.3|98045.3|38
1651037470000|2022-04-27 05:31:10|98096.5|98046.5|98104.3|98054.3|98104.8|98054.8|98095.8|98045.8|48
1651037480000|2022-04-27 05:31:20|98103.3|98053.3|98103.4|98053.4|98114.2|98055|98101.3|98040.1|52
1651037490000|2022-04-27 05:31:30|98102.9|98052.9|98105.7|98055.7|98117.5|98057.2|98102.9|98044.2|47
1651037500000|2022-04-27 05:31:40|98105.6|98055.6|98097.8|98047.8|98105.6|98055.6|98097.8|98047.8|43
1651037510000|2022-04-27 05:31:50|98098.2|98048.2|98097.8|98047.8|98098.5|98048.5|98095.1|98045.1|48
1651037520000|2022-04-27 05:32:00|98100|98050|98105.9|98055.9|98110.1|98060.1|98100|98050|57
1651037530000|2022-04-27 05:32:10|98106.3|98056.3|98123.4|98047.4|98126.5|98057.3|98101.7|98042.2|48
1651037540000|2022-04-27 05:32:20|98124|98048.6|98132.4|98056.2|98133.9|98069|98114.7|98044.4|54
1651037550000|2022-04-27 05:32:30|98135|98057.5|98132.3|98057.1|98136.4|98062.1|98129.9|98056.4|47
1651037560000|2022-04-27 05:32:40|98132.6|98055.8|98130.9|98080.9|98137.4|98084.4|98127.2|98055.8|44
1651037570000|2022-04-27 05:32:50|98131.5|98081.5|98124.7|98074.7|98142.7|98083.4|98124.3|98063.5|51
1651037580000|2022-04-27 05:33:00|98124.8|98074.8|98127.6|98077.6|98140.6|98080.4|98124.8|98063.8|46
1651037590000|2022-04-27 05:33:10|98127.1|98077.1|98131|98081|98140|98083.1|98126.5|98068.4|38
1651037600000|2022-04-27 05:33:20|98130.9|98080.9|98128.6|98078.6|98132.4|98082.4|98127.7|98077.7|32
1651037610000|2022-04-27 05:33:30|98128.8|98078.8|98130.8|98080.8|98133.2|98083.2|98127|98077|40
1651037620000|2022-04-27 05:33:40|98130.9|98080.9|98131.6|98081.6|98144.4|98082.8|98129.4|98068.3|40
1651037630000|2022-04-27 05:33:50|98132|98082|98139.4|98089.4|98149.2|98089.4|98131.2|98070.4|48
1651037640000|2022-04-27 05:34:00|98152.1|98077.6|98140.7|98090.7|98152.2|98093.3|98138.8|98077.2|30
1651037650000|2022-04-27 05:34:10|98140.8|98090.8|98148.3|98077.7|98148.5|98092|98139|98076.7|28
1651037660000|2022-04-27 05:34:20|98138.9|98088.9|98137.6|98087.6|98152.4|98092.1|98137.5|98078.3|33
1651037670000|2022-04-27 05:34:30|98137.5|98087.5|98142.2|98092.2|98143.4|98093.4|98136.9|98086.9|34
1651037680000|2022-04-27 05:34:40|98142.7|98092.7|98139.5|98089.5|98143.2|98093.2|98135.7|98085.7|37
1651037690000|2022-04-27 05:34:50|98138.9|98088.9|98139.2|98089.2|98139.5|98089.5|98137.9|98087.9|27
1651037700000|2022-04-27 05:35:00|98139.1|98089.1|98146.2|98074.1|98147.1|98089.1|98135|98072|37
1651037710000|2022-04-27 05:35:10|98146.3|98073.5|98142.9|98070.9|98146.3|98086.8|98130.7|98070.9|31
1651037720000|2022-04-27 05:35:20|98143.1|98070.8|98136.1|98086.1|98143.9|98087.2|98133.3|98069.1|24
1651037730000|2022-04-27 05:35:30|98133.3|98083.3|98133.9|98083.9|98138.2|98088.2|98132.6|98082.6|36
1651037740000|2022-04-27 05:35:40|98133.1|98083.1|98133.7|98083.7|98134.9|98084.9|98133.1|98083.1|23
1651037750000|2022-04-27 05:35:50|98134.6|98084.6|98129.1|98079.1|98141.1|98084.6|98129.1|98067.2|26
1651037760000|2022-04-27 05:36:00|98130|98080|98127.6|98077.6|98141.5|98080.1|98127.1|98064.6|22
1651037770000|2022-04-27 05:36:10|98127.3|98077.3|98131.1|98081.1|98139.1|98082.8|98126.7|98066.3|31
1651037780000|2022-04-27 05:36:20|98130.5|98080.5|98133|98083|98135.5|98085.5|98130.5|98080.5|21
1651037790000|2022-04-27 05:36:30|98133.2|98083.2|98133.8|98083.8|98136.1|98086.1|98133.2|98083.2|30
1651037800000|2022-04-27 05:36:40|98134.4|98084.4|98132.8|98082.8|98135.6|98085.6|98131.7|98081.7|31
1651037810000|2022-04-27 05:36:50|98132.2|98082.2|98130.7|98080.7|98145.3|98082.6|98129.4|98069.1|37
1651037820000|2022-04-27 05:37:00|98130.9|98080.9|98132.9|98082.9|98134.6|98084.6|98130.9|98080.9|21
1651037830000|2022-04-27 05:37:10|98133.8|98083.8|98115.8|98065.8|98133.8|98083.8|98112.8|98062.8|34
1651037840000|2022-04-27 05:37:20|98115.4|98065.4|98088.6|98038.6|98115.9|98065.9|98072.2|98022.2|43
1651037850000|2022-04-27 05:37:30|98089.6|98039.6|98065.6|98015.6|98100.9|98042.4|98064.1|98001.7|57
1651037860000|2022-04-27 05:37:40|98066|98016|98079.7|97997.5|98081|98016|98064.2|97995.7|51
1651037870000|2022-04-27 05:37:50|98079.6|97997.4|98073.6|97994.9|98083.3|97997.4|98073.6|97992.4|27
1651037880000|2022-04-27 05:38:00|98073.7|97995|98086.4|98011.8|98091.4|98024.9|98073.7|97992.2|56
1651037890000|2022-04-27 05:38:10|98087.2|98011.3|98084.9|98012.4|98087.7|98014|98084.9|98010.2|24
1651037900000|2022-04-27 05:38:20|98085.9|98015.4|98087.9|98015.8|98090.1|98017.5|98085.9|98014|33
1651037910000|2022-04-27 05:38:30|98088.7|98016.2|98076.5|98026.5|98089|98030.2|98076.5|98016.2|19
1651037920000|2022-04-27 05:38:40|98077.4|98027.4|98079.2|98029.2|98080|98030|98077|98027|27
1651037930000|2022-04-27 05:38:50|98079|98029|98102.4|98027.1|98103.1|98038.6|98079|98016.8|56
1651037940000|2022-04-27 05:39:00|98101.3|98026.7|98089.8|98039.8|98105.4|98043.3|98086.9|98025.9|55
1651037950000|2022-04-27 05:39:10|98100.4|98030.3|98100.6|98028.3|98101.9|98041.6|98090.1|98026.4|44
1651037960000|2022-04-27 05:39:20|98100.1|98027.2|98099.2|98027.6|98100.6|98028.9|98098.8|98026.5|29
1651037970000|2022-04-27 05:39:30|98101|98028.2|98088.2|98038.2|98101|98041.5|98083.7|98028.2|36
1651037980000|2022-04-27 05:39:40|98087.9|98037.9|98088|98038|98089|98039|98084.3|98034.3|31
1651037990000|2022-04-27 05:39:50|98087.8|98037.8|98096.8|98026.4|98096.8|98038.3|98086.7|98026.4|16
1651038000000|2022-04-27 05:40:00|98096.7|98026|98093.5|98022.5|98096.7|98034.8|98082.5|98020.6|51
1651038010000|2022-04-27 05:40:10|98083.5|98033.5|98093.7|98023|98094.9|98034.9|98082.7|98021.5|33
1651038020000|2022-04-27 05:40:20|98094.6|98023.4|98083.8|98033.8|98094.7|98034|98081.5|98022.7|32
1651038030000|2022-04-27 05:40:30|98083.6|98033.6|98082.6|98032.6|98084.2|98034.2|98080.5|98030.5|42
1651038040000|2022-04-27 05:40:40|98082.5|98032.5|98088.9|98015.5|98091.3|98034.2|98073.4|98009.1|44
1651038050000|2022-04-27 05:40:50|98089.2|98014.5|98087.1|98013.3|98091.6|98032.1|98076.5|98013.3|53
1651038060000|2022-04-27 05:41:00|98086.5|98014.1|98088.9|98018.4|98090.1|98018.7|98084.8|98012.1|39
1651038070000|2022-04-27 05:41:10|98088.7|98017.8|98079|98029|98090.7|98029|98078.1|98016.5|30
1651038080000|2022-04-27 05:41:20|98079.1|98029.1|98078.5|98028.5|98081.5|98031.5|98078.3|98028.3|33
1651038090000|2022-04-27 05:41:30|98077.8|98027.8|98082.3|98032.3|98082.7|98032.7|98077.8|98027.8|35
1651038100000|2022-04-27 05:41:40|98093.3|98021.1|98088.9|98018.8|98093.3|98032.3|98076.1|98018.8|29
1651038110000|2022-04-27 05:41:50|98088.6|98018.1|98088.7|98018|98090.1|98030|98078.5|98017.4|13
1651038120000|2022-04-27 05:42:00|98078.5|98028.5|98062.1|98012.1|98090.5|98029.5|98062.1|97997.2|21
1651038130000|2022-04-27 05:42:10|98074.8|97999.3|98057|98007|98074.8|98008.1|98055.3|97994.3|36
1651038140000|2022-04-27 05:42:20|98057.7|98007.7|98067.8|97997.5|98069|98007.8|98056.3|97992.9|26
1651038150000|2022-04-27 05:42:30|98064.3|97993|98056.2|98006.2|98066.7|98006.2|98053.1|97991.6|26
1651038160000|2022-04-27 05:42:40|98058.4|98008.4|98057.3|98007.3|98060|98010|98051.4|98001.4|27
1651038170000|2022-04-27 05:42:50|98054.5|98004.5|98057.5|98007.5|98057.5|98007.5|98052.7|98002.7|25
1651038180000|2022-04-27 05:43:00|98056.9|98006.9|98055.6|98005.6|98065.4|98007|98052.5|97995.3|17
1651038190000|2022-04-27 05:43:10|98055|98005|98054.4|98004.4|98055.8|98005.8|98054.4|98004.4|15
1651038200000|2022-04-27 05:43:20|98054|98004|98050.1|98000.1|98055.1|98005.1|98049.8|97999.8|28
1651038210000|2022-04-27 05:43:30|98051|98001|98051.6|98001.6|98053.1|98003.1|98047.5|97997.5|29
1651038220000|2022-04-27 05:43:40|98051.4|98001.4|98050.9|98000.9|98062.6|98002.5|98050.9|97992.2|15
1651038230000|2022-04-27 05:43:50|98051.4|98001.4|98049.4|97999.4|98052.3|98002.3|98046.7|97996.7|26
1651038240000|2022-04-27 05:44:00|98049.3|97999.3|98039.5|97989.5|98055.3|97999.8|98039.5|97982.1|35
1651038250000|2022-04-27 05:44:10|98039.8|97989.8|98037|97987|98049.1|97990.5|98033.8|97972.3|38
1651038260000|2022-04-27 05:44:20|98036.8|97986.8|98037.3|97987.3|98045|97987.6|98033.8|97971.5|36
1651038270000|2022-04-27 05:44:30|98037|97987|98035.4|97985.4|98046.1|97987|98035.3|97975.6|32
1651038280000|2022-04-27 05:44:40|98035.3|97985.3|98036.4|97986.4|98037.3|97987.3|98034.4|97984.4|23
1651038290000|2022-04-27 05:44:50|98036.3|97986.3|98037.6|97967.1|98042.8|97986.3|98026.1|97958.6|42
1651038300000|2022-04-27 05:45:00|98038.6|97968|98031.5|97981.5|98042.9|97982.3|98027.8|97967.1|48
1651038310000|2022-04-27 05:45:10|98031.2|97981.2|98034.1|97984.1|98034.4|97984.4|98030.1|97980.1|23
1651038320000|2022-04-27 05:45:20|98034.4|97984.4|98049.3|97978.1|98049.3|97989.5|98033.4|97978.1|34
1651038330000|2022-04-27 05:45:30|98050.6|97978.8|98041.1|97991.1|98052.5|97993.6|98039.7|97978.2|44
1651038340000|2022-04-27 05:45:40|98042.3|97992.3|98019.6|97969.6|98054.3|97992.5|98019.6|97969.6|37
1651038350000|2022-04-27 05:45:50|98023.2|97951.4|98011.5|97961.5|98031|97971.1|98009.3|97951.4|46
1651038360000|2022-04-27 05:46:00|98011.6|97961.6|98007.6|97957.6|98013.6|97963.6|98007.6|97957.6|48
1651038370000|2022-04-27 05:46:10|98008.7|97958.7|98008.7|97958.7|98009.1|97959.1|98003.4|97953.4|32
1651038380000|2022-04-27 05:46:20|98001.4|97951.4|98026.6|97976.6|98027.4|97977.4|98001.4|97951.4|52
1651038390000|2022-04-27 05:46:30|98026.7|97976.7|98027.5|97977.5|98027.7|97977.7|98020.7|97970.7|53
1651038400000|2022-04-27 05:46:40|98027.7|97977.7|98029.5|97979.5|98030.3|97980.3|98027.5|97977.5|27
1651038410000|2022-04-27 05:46:50|98029.3|97979.3|98029.7|97979.7|98031.2|97981.2|98029.1|97979.1|23
1651038420000|2022-04-27 05:47:00|98029.6|97979.6|98033.5|97983.5|98034.7|97984.7|98027|97977|33
1651038430000|2022-04-27 05:47:10|98033.2|97983.2|98036.1|97986.1|98037.1|97987.1|98033.2|97983.2|44
1651038440000|2022-04-27 05:47:20|98036.6|97986.6|98036.2|97986.2|98036.7|97986.7|98031.3|97981.3|29
1651038450000|2022-04-27 05:47:30|98036.6|97986.6|98036.6|97986.6|98037.5|97987.5|98036.1|97986.1|25
1651038460000|2022-04-27 05:47:40|98034.2|97984.2|98031.1|97981.1|98035|97985|98029.4|97979.4|34
1651038470000|2022-04-27 05:47:50|98032.5|97982.5|98034.3|97984.3|98034.7|97984.7|98031.4|97981.4|28
1651038480000|2022-04-27 05:48:00|98032.1|97982.1|98033|97983|98034.9|97984.9|98031.3|97981.3|58
1651038490000|2022-04-27 05:48:10|98033.2|97983.2|98033.6|97983.6|98036.3|97986.3|98033.1|97983.1|38
1651038500000|2022-04-27 05:48:20|98032.2|97982.2|98031.2|97981.2|98032.9|97982.9|98029.3|97979.3|31
1651038510000|2022-04-27 05:48:30|98031.6|97981.6|98028.7|97978.7|98032.5|97982.5|98028.3|97978.3|34
1651038520000|2022-04-27 05:48:40|98029.4|97979.4|98030.9|97980.9|98031.5|97981.5|98028.6|97978.6|34
1651038530000|2022-04-27 05:48:50|98031.3|97981.3|97922.6|97835.7|98034|97984|97922.6|97835.7|37
1651038540000|2022-04-27 05:49:00|97944.1|97828.1|97964.9|97885|97975.4|97885.3|97919.4|97821.6|74
1651038550000|2022-04-27 05:49:10|97965|97885.4|97964.1|97878.4|97968|97885.9|97960.1|97874.6|65
1651038560000|2022-04-27 05:49:20|97965.7|97879.6|97983.9|97908|97986.4|97911.4|97962.8|97879.6|49
1651038570000|2022-04-27 05:49:30|97988.1|97910.3|97985.9|97912.6|97990.6|97928.5|97973.5|97905.3|39
1651038580000|2022-04-27 05:49:40|97986.6|97911.2|97972.2|97922.2|97987.1|97924.8|97967.7|97907.2|37
1651038590000|2022-04-27 05:49:50|97972.8|97922.8|97977.2|97927.2|97983.6|97927.2|97972.8|97913.5|33
1651038600000|2022-04-27 05:50:00|97977.4|97927.4|97977.1|97927.1|97988.8|97928.9|97975.4|97917.6|26
1651038610000|2022-04-27 05:50:10|97977.4|97927.4|97976.3|97926.3|97977.4|97927.4|97975.8|97925.8|22
1651038620000|2022-04-27 05:50:20|97976.8|97926.8|97978.6|97928.6|97979.6|97929.6|97976.2|97926.2|21
1651038630000|2022-04-27 05:50:30|97978.1|97928.1|97981.9|97931.9|97982.1|97932.1|97977.3|97927.3|44
1651038640000|2022-04-27 05:50:40|97981.8|97931.8|98000.1|97926.1|98002.9|97940.1|97981.8|97921.8|50
1651038650000|2022-04-27 05:50:50|98000.7|97927.3|98001.4|97922.9|98002.1|97936.8|97986.7|97922.2|40
1651038660000|2022-04-27 05:51:00|97999.9|97922.6|97987.2|97937.2|97999.9|97937.2|97987.2|97922|37
1651038670000|2022-04-27 05:51:10|97986.9|97936.9|97984.8|97934.8|97993.1|97937.4|97982.5|97922.5|31
1651038680000|2022-04-27 05:51:20|97983.9|97933.9|97983.7|97933.7|97985.7|97935.7|97983|97933|29
1651038690000|2022-04-27 05:51:30|97983.2|97933.2|97995.8|97923.2|97996.5|97935|97982.5|97920.6|30
1651038700000|2022-04-27 05:51:40|97995.1|97924.5|97996|97921|97996.9|97938.9|97986.4|97921|46
1651038710000|2022-04-27 05:51:50|97995.4|97921.1|97995.2|97923.4|97997.6|97939.9|97985.1|97920.9|32
1651038720000|2022-04-27 05:52:00|97995.6|97924.1|97980.2|97930.2|97995.6|97935.8|97980.2|97918.4|31
1651038730000|2022-04-27 05:52:10|97981.8|97931.8|97986.6|97936.6|98002.6|97941.5|97980.7|97917.5|29
1651038740000|2022-04-27 05:52:20|97996.7|97925.6|97992.8|97942.8|98000.4|97943.5|97988.3|97925.6|36
1651038750000|2022-04-27 05:52:30|97992.9|97942.9|97993.3|97943.3|98005.1|97944.2|97991.6|97927.8|46
1651038760000|2022-04-27 05:52:40|97993.1|97943.1|97987.9|97937.9|98003.5|97944.2|97987.7|97928.5|34
1651038770000|2022-04-27 05:52:50|97988.7|97938.7|97988.5|97938.5|97999.9|97939.6|97987.6|97925|32
1651038780000|2022-04-27 05:53:00|97988.6|97938.6|97987.3|97937.3|97998.7|97939.8|97986.8|97926.5|45
1651038790000|2022-04-27 05:53:10|97987.6|97937.6|97990|97940|97991.5|97941.5|97987.6|97937.6|31
1651038800000|2022-04-27 05:53:20|97989.9|97939.9|97999.4|97923.8|97999.5|97940.9|97989|97923.8|34
1651038810000|2022-04-27 05:53:30|98000.3|97923.1|98000|97925.7|98000.7|97941.1|97988.8|97923.1|33
1651038820000|2022-04-27 05:53:40|98000.4|97926.9|97997.6|97927.1|98001.1|97939.6|97987.3|97926.2|39
1651038830000|2022-04-27 05:53:50|97997.4|97927.4|97988.5|97938.5|97997.9|97939.7|97986.5|97925.8|33
1651038840000|2022-04-27 05:54:00|97989.3|97939.3|97989.1|97939.1|97990|97940|97986.7|97936.7|24
1651038850000|2022-04-27 05:54:10|97988.9|97938.9|97989.9|97939.9|97991.9|97941.9|97987.8|97937.8|30
1651038860000|2022-04-27 05:54:20|97991|97941|97998.1|97922.6|98000.1|97941|97987.7|97922.3|33
1651038870000|2022-04-27 05:54:30|97999.3|97922.9|97998.9|97924.9|98000.1|97938.6|97988.4|97922.9|26
1651038880000|2022-04-27 05:54:40|97998.6|97924.7|97997.4|97921.2|97998.9|97936.7|97986.7|97921.2|31
1651038890000|2022-04-27 05:54:50|97997.2|97921.3|97984.6|97934.6|97997.9|97935.4|97982.8|97920.9|29
1651038900000|2022-04-27 05:55:00|97989.9|97939.9|97991.4|97941.4|98004.2|97944|97985.8|97931|37
1651038910000|2022-04-27 05:55:10|97992|97942|98010.7|97928.4|98016.1|97948.4|97990.8|97928.1|42
1651038920000|2022-04-27 05:55:20|98009.3|97929.9|98005.7|97932.2|98010|97933.5|98005.3|97926.8|46
1651038930000|2022-04-27 05:55:30|98004.6|97932.9|98005.7|97932.9|98005.9|97943.1|97993.1|97930.3|36
1651038940000|2022-04-27 05:55:40|98005.5|97933.1|98001.2|97951.2|98007|97951.2|97995.8|97933.1|38
1651038950000|2022-04-27 05:55:50|98001.3|97951.3|98020.6|97944.4|98024.2|97959.4|97997.2|97941.6|50
1651038960000|2022-04-27 05:56:00|98020.3|97943.9|98020.6|97946.5|98021.9|97948.8|98015.6|97943.9|56
1651038970000|2022-04-27 05:56:10|98020.1|97946.2|98022.9|97950.4|98022.9|97958.4|98006.2|97943.7|43
1651038980000|2022-04-27 05:56:20|98023|97950.5|98003.2|97953.2|98023.7|97963|98002.5|97947.8|56
1651038990000|2022-04-27 05:56:30|98003.7|97953.7|97998.5|97948.5|98003.7|97953.7|97997|97947|37
1651039000000|2022-04-27 05:56:40|97999|97949|98000|97950|98008.1|97955.6|97996.4|97937.2|52
1651039010000|2022-04-27 05:56:50|98000.5|97950.5|98002.7|97952.7|98017|97954.7|97999.3|97944.7|37
1651039020000|2022-04-27 05:57:00|98001.7|97951.7|97999.8|97949.8|98002|97952|97999.5|97949.5|30
1651039030000|2022-04-27 05:57:10|97999.9|97949.9|98001.6|97951.6|98002.7|97952.7|97999|97949|29
1651039040000|2022-04-27 05:57:20|98001.5|97951.5|97993.7|97943.7|98002.4|97952.4|97993.5|97943.5|39
1651039050000|2022-04-27 05:57:30|97993.5|97943.5|97983.1|97933.1|97998.3|97945.5|97982.2|97918.2|53
1651039060000|2022-04-27 05:57:40|97982.4|97932.4|97982.6|97932.6|97994.1|97935.1|97980|97918|29
1651039070000|2022-04-27 05:57:50|97991.1|97918.5|97976.9|97926.9|97995|97933.3|97976.9|97918.2|44
1651039080000|2022-04-27 05:58:00|97984.2|97912.6|97968.5|97898|97984.2|97915|97948|97880.8|55
1651039090000|2022-04-27 05:58:10|97968.7|97897.9|97961.3|97911.3|97973.7|97913.9|97956.3|97896.8|48
1651039100000|2022-04-27 05:58:20|97962.6|97912.6|97959.7|97909.7|97972.7|97912.6|97956|97896.4|41
1651039110000|2022-04-27 05:58:30|97960.5|97910.5|97953.6|97903.6|97974.6|97914.2|97953.6|97903.6|50
1651039120000|2022-04-27 05:58:40|97953.4|97903.4|97954.9|97904.9|97956.5|97906.5|97951.5|97901.5|51
1651039130000|2022-04-27 05:58:50|97954.8|97904.8|97949.6|97899.6|97954.8|97904.8|97949.6|97899.6|53
1651039140000|2022-04-27 05:59:00|97954|97904|97971|97896.8|97973.5|97907.5|97950.1|97895.8|40
1651039150000|2022-04-27 05:59:10|97971.3|97898.1|97984|97898.7|97984|97912.6|97955.6|97893.3|59
1651039160000|2022-04-27 05:59:20|97985|97898.8|97977.2|97892.4|97987.6|97910|97977|97886.7|46
1651039170000|2022-04-27 05:59:30|97964.4|97914.4|98014.3|97932.1|98046.3|97934.2|97964.4|97911.4|58
1651039180000|2022-04-27 05:59:40|98023.1|97932.7|98040.4|97924.4|98042|97933.3|98016.9|97921|62
1651039190000|2022-04-27 05:59:50|98044.5|97928.5|98060.2|97944.2|98061.1|97945.1|98044.5|97928.5|58
1651039200000|2022-04-27 06:00:00|98057.6|97948.6|98067.6|97951.6|98072.7|97963.9|98057.6|97945|69
1651039210000|2022-04-27 06:00:10|98068.7|97952.7|98086.6|97970.6|98090.1|97974.1|98068.7|97952.7|42
1651039220000|2022-04-27 06:00:20|98086.8|97970.8|98009|97931|98086.8|97985.6|98007.1|97924|60
1651039230000|2022-04-27 06:00:30|97995.1|97945.1|98045.2|97953.3|98111.3|98017.3|97995.1|97945.1|71
1651039240000|2022-04-27 06:00:40|98048.9|97950|97982.3|97908.1|98048.9|97961.6|97968.7|97899.2|65
1651039250000|2022-04-27 06:00:50|97983.9|97906.4|98024.4|97953.6|98025.4|97962|97983.9|97906.4|60
1651039260000|2022-04-27 06:01:00|98015.1|97965.1|98029.5|97952.6|98032.1|97970.5|98015.1|97951.7|58
1651039270000|2022-04-27 06:01:10|98032.2|97951.6|98050.4|97963.2|98050.4|97983.7|98016.7|97950.1|64
1651039280000|2022-04-27 06:01:20|98046.1|97968|98072.5|98000.5|98081.9|98002|98046.1|97968|71
1651039290000|2022-04-27 06:01:30|98071.6|97998.7|98050.5|97971.8|98073.1|98012.1|98049.8|97968.3|61
1651039300000|2022-04-27 06:01:40|98058.9|97964.2|98047.3|97969.6|98058.9|97986.6|98036.6|97964.2|51
1651039310000|2022-04-27 06:01:50|98045.2|97971.4|98047.8|97969.1|98049.8|97973.1|98044|97967.8|34
1651039320000|2022-04-27 06:02:00|98048|97967.7|98027.4|97953.8|98048|97969.7|98017.6|97942.1|67
1651039330000|2022-04-27 06:02:10|98029.2|97953.4|98033.1|97957.1|98035.9|97957.5|98022.3|97947|48
1651039340000|2022-04-27 06:02:20|98033|97956.9|98025.6|97946.7|98035|97957.2|98025.4|97946.6|46
1651039350000|2022-04-27 06:02:30|98025.3|97946.4|98020.1|97970.1|98025.3|97975.3|98010.3|97946.4|49
1651039360000|2022-04-27 06:02:40|98016.2|97966.2|98024.3|97974.3|98028.6|97991.4|98014.2|97966.2|59
1651039370000|2022-04-27 06:02:50|98024.5|97974.5|98020.8|97970.8|98029.6|97996.5|98017.4|97970|49
1651039380000|2022-04-27 06:03:00|98021.1|97971.1|98010.3|97960.3|98025.2|97972|98010.3|97950.4|47
1651039390000|2022-04-27 06:03:10|98010|97960|98018.2|97968.2|98020.3|97968.4|98005.8|97947.4|44
1651039400000|2022-04-27 06:03:20|98018.8|97968.8|98024.3|97974.3|98024.3|97974.3|98018.8|97968.8|48
1651039410000|2022-04-27 06:03:30|98024|97974|98023.6|97973.6|98028.8|97978.8|98022.6|97972.6|47
1651039420000|2022-04-27 06:03:40|98023.2|97973.2|98020.1|97970.1|98023.4|97973.4|98020.1|97970.1|24
1651039430000|2022-04-27 06:03:50|98022.6|97972.6|98022.6|97972.6|98022.6|97972.6|98019.7|97969.7|32
1651039440000|2022-04-27 06:04:00|98022.1|97972.1|98050.5|98000.5|98051.3|98001.3|98022.1|97972.1|52
1651039450000|2022-04-27 06:04:10|98049.5|97999.5|98049.7|97999.7|98051.9|98001.9|98046.9|97996.9|49
1651039460000|2022-04-27 06:04:20|98049.6|97999.6|98055.9|98005.9|98056.9|98006.9|98049.3|97999.3|49
1651039470000|2022-04-27 06:04:30|98055.6|98005.6|98064.9|98014.9|98069.4|98019.4|98054.3|98004.3|51
1651039480000|2022-04-27 06:04:40|98064.8|98014.8|98069.5|98019.5|98070.9|98020.9|98063.9|98013.9|41
1651039490000|2022-04-27 06:04:50|98069.6|98019.6|98077.9|98027.9|98080|98040|98065|98019.6|68
1651039500000|2022-04-27 06:05:00|98077.1|98027.1|98101.6|98051.6|98101.8|98051.8|98076|98026|62
1651039510000|2022-04-27 06:05:10|98101.8|98051.8|98100.7|98050.7|98103|98053|98098.9|98048.9|51
1651039520000|2022-04-27 06:05:20|98100.8|98050.8|98102.8|98052.8|98104.8|98054.8|98099.8|98049.8|49
1651039530000|2022-04-27 06:05:30|98103.5|98053.5|98095.4|98045.4|98104.1|98059.9|98083.4|98045.1|46
1651039540000|2022-04-27 06:05:40|98095.6|98045.6|98077.2|98052.2|98097.9|98055|98077.2|98039|38
1651039550000|2022-04-27 06:05:50|98076.8|98051.8|98098.3|98048.3|98099.8|98060.9|98076.6|98037.9|48
1651039560000|2022-04-27 06:06:00|98098.2|98048.2|98083.7|98033.7|98098.6|98048.6|98082|98032|52
1651039570000|2022-04-27 06:06:10|98084|98034|98089.6|98039.6|98089.6|98039.6|98082.7|98032.7|58
1651039580000|2022-04-27 06:06:20|98089|98039|98090.7|98040.7|98090.9|98040.9|98087.7|98037.7|35
1651039590000|2022-04-27 06:06:30|98090.6|98040.6|98100.7|98050.7|98100.7|98050.7|98089.5|98039.5|47
1651039600000|2022-04-27 06:06:40|98101.2|98051.2|98119.4|98069.4|98122.2|98072.2|98098.1|98048.1|55
1651039610000|2022-04-27 06:06:50|98115.2|98065.2|98115.7|98065.7|98120.5|98070.5|98107.2|98057.2|65
1651039620000|2022-04-27 06:07:00|98115.5|98065.5|98094|98044|98124.2|98074.2|98094|98044|48
1651039630000|2022-04-27 06:07:10|98092.8|98042.8|98117|98067|98117.1|98067.1|98092.8|98042.8|55
1651039640000|2022-04-27 06:07:20|98117.4|98067.4|98114.8|98064.8|98124.4|98074.4|98111.6|98061.6|58
1651039650000|2022-04-27 06:07:30|98114.5|98064.5|98114.5|98064.5|98116.1|98066.1|98113.4|98063.4|54
1651039660000|2022-04-27 06:07:40|98114.7|98064.7|98112|98062|98117.8|98067.8|98111.6|98061.6|44
1651039670000|2022-04-27 06:07:50|98109.5|98059.5|98106.2|98056.2|98111.2|98061.2|98103.5|98053.5|60
1651039680000|2022-04-27 06:08:00|98106.5|98056.5|98112.7|98062.7|98119.9|98064.5|98104|98048.9|57
1651039690000|2022-04-27 06:08:10|98112.3|98062.3|98116|98066|98116.8|98066.8|98112.3|98062.3|48
1651039700000|2022-04-27 06:08:20|98115.8|98065.8|98125|98075|98125|98075|98107.5|98057.5|67
1651039710000|2022-04-27 06:08:30|98125.2|98075.2|98122.9|98072.9|98125.3|98075.3|98121.3|98071.3|37
1651039720000|2022-04-27 06:08:40|98122.8|98072.8|98126.4|98076.4|98127.7|98077.7|98122.5|98072.5|35
1651039730000|2022-04-27 06:08:50|98126.6|98076.6|98141.2|98091.2|98141.2|98091.2|98126.2|98076.2|60
1651039740000|2022-04-27 06:09:00|98141|98091|98157.5|98107.5|98157.5|98107.5|98140.4|98090.4|63
1651039750000|2022-04-27 06:09:10|98156.9|98106.9|98170.1|98120.1|98170.1|98120.1|98148.3|98098.3|68
1651039760000|2022-04-27 06:09:20|98170.6|98120.6|98170.7|98120.7|98185.4|98133.3|98167|98111.2|63
1651039770000|2022-04-27 06:09:30|98171.1|98121.1|98165.4|98115.4|98181.7|98124.1|98164|98108.6|50
1651039780000|2022-04-27 06:09:40|98166.1|98116.1|98189.4|98139.4|98192.9|98142.9|98166.1|98116.1|70
1651039790000|2022-04-27 06:09:50|98190.2|98140.2|98189.8|98139.8|98193.3|98143.3|98188.8|98138.8|53
1651039800000|2022-04-27 06:10:00|98188.8|98138.8|98236.6|98186.6|98239.9|98191.4|98188.4|98138.4|66
1651039810000|2022-04-27 06:10:10|98236.3|98186.3|98259.9|98209.9|98284.5|98234.5|98229.8|98179.8|78
1651039820000|2022-04-27 06:10:20|98267.7|98217.7|98253.4|98203.4|98274.2|98224.2|98248.7|98198.7|75
1651039830000|2022-04-27 06:10:30|98253.3|98203.3|98237.6|98187.6|98253.3|98203.3|98231.3|98181.3|73
1651039840000|2022-04-27 06:10:40|98237.1|98187.1|98238.9|98188.9|98251|98196.5|98230.2|98178.8|65
1651039850000|2022-04-27 06:10:50|98248.7|98178.6|98252.4|98202.4|98256.5|98206.5|98238.5|98176.2|69
1651039860000|2022-04-27 06:11:00|98254.4|98204.4|98259|98209|98261.9|98211.9|98244.2|98194.2|56
1651039870000|2022-04-27 06:11:10|98259.5|98209.5|98326.3|98276.3|98328.4|98278.4|98258.9|98208.9|69
1651039880000|2022-04-27 06:11:20|98326|98276|98323.2|98273.2|98336.2|98286.2|98306.6|98256.6|74
1651039890000|2022-04-27 06:11:30|98324.3|98274.3|98291.8|98241.8|98338.8|98288.8|98280|98230|69
1651039900000|2022-04-27 06:11:40|98290.8|98240.8|98294.8|98244.8|98303.7|98253.7|98285.7|98235.7|68
1651039910000|2022-04-27 06:11:50|98290.9|98240.9|98288.7|98238.7|98316.1|98266.1|98287|98237|71
1651039920000|2022-04-27 06:12:00|98287.7|98237.7|98271.4|98221.4|98288.3|98238.3|98269.1|98219.1|67
1651039930000|2022-04-27 06:12:10|98271.2|98221.2|98247.1|98197.1|98272|98222|98247.1|98197.1|63
1651039940000|2022-04-27 06:12:20|98247|98197|98266.2|98216.2|98267.7|98217.7|98241.2|98191.2|68
1651039950000|2022-04-27 06:12:30|98264.6|98214.6|98259.3|98209.3|98266|98215.5|98254.7|98194.8|47
1651039960000|2022-04-27 06:12:40|98259.6|98209.6|98246.2|98196.2|98259.6|98209.6|98242|98192|57
1651039970000|2022-04-27 06:12:50|98246.6|98196.6|98250.3|98200.3|98255.1|98205.1|98240.9|98190.9|53
1651039980000|2022-04-27 06:13:00|98251.6|98201.6|98238.1|98188.1|98253|98203|98238.1|98188.1|54
1651039990000|2022-04-27 06:13:10|98239.7|98189.7|98233.6|98183.6|98245.8|98195.8|98230.3|98180.3|61
1651040000000|2022-04-27 06:13:20|98235.4|98185.4|98244.1|98194.1|98247.4|98197.4|98227.1|98177.1|57
1651040010000|2022-04-27 06:13:30|98242.3|98192.3|98248.4|98198.4|98250.5|98200.5|98231|98181|69
1651040020000|2022-04-27 06:13:40|98246.9|98196.9|98244.2|98194.2|98254.4|98204.4|98242.5|98192.5|51
1651040030000|2022-04-27 06:13:50|98244.4|98194.4|98260|98210|98262.2|98212.2|98241.9|98191.9|60
1651040040000|2022-04-27 06:14:00|98260.5|98210.5|98246.5|98196.5|98263.6|98213.6|98246.3|98196.3|65
1651040050000|2022-04-27 06:14:10|98248.9|98198.9|98239.7|98189.7|98255.1|98205.1|98239.7|98189.7|66
1651040060000|2022-04-27 06:14:20|98240|98190|98238.9|98188.9|98242.4|98192.4|98237.1|98187.1|50
1651040070000|2022-04-27 06:14:30|98237.5|98187.5|98233.2|98183.2|98241.9|98191.9|98231.3|98181.3|59
1651040080000|2022-04-27 06:14:40|98233.7|98183.7|98244.4|98194.4|98247.2|98197.2|98233.1|98183.1|62
1651040090000|2022-04-27 06:14:50|98244.5|98194.5|98242.4|98192.4|98248.6|98198.6|98241.9|98191.9|49
1651040100000|2022-04-27 06:15:00|98245.3|98195.3|98244.7|98194.7|98267.9|98217.9|98237|98192.1|65
1651040110000|2022-04-27 06:15:10|98244.9|98194.9|98243.7|98193.7|98247.1|98197.1|98241.1|98191.1|39
1651040120000|2022-04-27 06:15:20|98242.6|98192.6|98242.5|98192.5|98245.5|98195.5|98242|98192|31
1651040130000|2022-04-27 06:15:30|98242.8|98192.8|98240.6|98190.6|98253.2|98203.2|98237|98187|69
1651040140000|2022-04-27 06:15:40|98240|98190|98234.8|98184.8|98245.4|98195.4|98233|98183|65
1651040150000|2022-04-27 06:15:50|98234.5|98184.5|98237.2|98187.2|98240|98190|98231.3|98181.3|51
1651040160000|2022-04-27 06:16:00|98234.8|98184.8|98249.9|98199.9|98249.9|98199.9|98234.7|98184.7|60
1651040170000|2022-04-27 06:16:10|98249.2|98199.2|98253.9|98203.9|98254.1|98204.1|98246.1|98196.1|67
1651040180000|2022-04-27 06:16:20|98254.1|98204.1|98245.1|98195.1|98254.6|98204.6|98242.4|98192.4|64
1651040190000|2022-04-27 06:16:30|98243.5|98193.5|98240.6|98190.6|98248.1|98198.1|98235.6|98185.6|57
1651040200000|2022-04-27 06:16:40|98238.7|98188.7|98236.7|98186.7|98241.4|98191.4|98233.3|98183.3|64
1651040210000|2022-04-27 06:16:50|98237.8|98187.8|98236.9|98186.9|98241.5|98191.5|98234.9|98184.9|56
1651040220000|2022-04-27 06:17:00|98242.1|98192.1|98240|98190|98247.7|98197.7|98236.7|98186.7|60
1651040230000|2022-04-27 06:17:10|98242.1|98192.1|98233.7|98183.7|98244.8|98194.8|98233.7|98183.7|56
1651040240000|2022-04-27 06:17:20|98238.7|98188.7|98240.2|98190.2|98248.3|98198.3|98235.8|98185.8|66
1651040250000|2022-04-27 06:17:30|98239.8|98189.8|98253.9|98203.9|98254.2|98204.2|98239.8|98189.8|67
1651040260000|2022-04-27 06:17:40|98253.6|98203.6|98246.9|98196.9|98254.6|98204.6|98245.1|98195.1|62
1651040270000|2022-04-27 06:17:50|98247.8|98197.8|98245.4|98195.4|98250.4|98200.4|98244.1|98194.1|61
1651040280000|2022-04-27 06:18:00|98245.1|98195.1|98224.6|98199.6|98245.1|98199.6|98224.6|98185.7|68
1651040290000|2022-04-27 06:18:10|98238.3|98188.3|98251.1|98201.1|98258.4|98208.4|98236.5|98186.5|71
1651040300000|2022-04-27 06:18:20|98252|98202|98251.3|98201.3|98261.5|98211.5|98250.4|98200.4|65
1651040310000|2022-04-27 06:18:30|98251.2|98201.2|98249.7|98199.7|98255.1|98205.1|98244.7|98194.7|55
1651040320000|2022-04-27 06:18:40|98248.9|98198.9|98250.3|98200.3|98253.7|98203.7|98246.4|98196.4|61
1651040330000|2022-04-27 06:18:50|98247.4|98197.4|98258.1|98208.1|98259.5|98209.5|98247.1|98197.1|62
1651040340000|2022-04-27 06:19:00|98258.2|98208.2|98255|98205|98259.5|98209.5|98251.4|98201.4|53
1651040350000|2022-04-27 06:19:10|98253.3|98203.3|98249.6|98199.6|98253.3|98203.3|98239|98189|64
1651040360000|2022-04-27 06:19:20|98254.3|98204.3|98252.5|98202.5|98265.2|98223.3|98242|98197|58
1651040370000|2022-04-27 06:19:30|98252.9|98202.9|98256|98206|98256.6|98217.5|98237.6|98200.5|53
1651040380000|2022-04-27 06:19:40|98256.6|98206.6|98252.4|98202.4|98277.7|98217.4|98250.5|98193.4|63
1651040390000|2022-04-27 06:19:50|98253.2|98203.2|98255.3|98205.3|98262.6|98217.7|98241.6|98184.2|73
1651040400000|2022-04-27 06:20:00|98252.3|98202.3|98254.6|98204.6|98263.2|98208.8|98247.1|98190.3|73
1651040410000|2022-04-27 06:20:10|98252|98202|98255.2|98205.2|98258.7|98208.7|98248.6|98198.6|54
1651040420000|2022-04-27 06:20:20|98252.9|98202.9|98261.6|98211.6|98276.2|98218.4|98252.4|98200.9|55
1651040430000|2022-04-27 06:20:30|98260|98210|98253.1|98203.1|98262.6|98212.6|98244.8|98186.7|46
1651040440000|2022-04-27 06:20:40|98253.8|98203.8|98249.8|98199.8|98256.8|98206.8|98249.1|98199.1|74
1651040450000|2022-04-27 06:20:50|98248.2|98198.2|98250.9|98200.9|98263|98206.5|98247.3|98186.2|68
1651040460000|2022-04-27 06:21:00|98251.7|98201.7|98251.3|98201.3|98253.8|98203.8|98248.6|98198.6|69
1651040470000|2022-04-27 06:21:10|98251.5|98201.5|98247.4|98197.4|98255.9|98216.3|98240|98193.9|68
1651040480000|2022-04-27 06:21:20|98246.6|98196.6|98225.3|98175.3|98252.6|98215.1|98219.4|98161.2|74
1651040490000|2022-04-27 06:21:30|98224.6|98174.6|98220.4|98170.4|98229.1|98179.1|98215.4|98165.4|77
1651040500000|2022-04-27 06:21:40|98220|98170|98215.4|98165.4|98233.2|98188.7|98206.6|98148|75
1651040510000|2022-04-27 06:21:50|98217.4|98167.4|98215.9|98165.9|98241.5|98180.1|98215.9|98150.5|77
1651040520000|2022-04-27 06:22:00|98218.1|98168.1|98211.9|98186.9|98238.9|98196.7|98210.8|98142.9|72
1651040530000|2022-04-27 06:22:10|98211.4|98186.4|98226.4|98176.4|98232.1|98194.5|98209.8|98170.2|65
1651040540000|2022-04-27 06:22:20|98227.5|98177.5|98208.2|98158.2|98231.2|98179.6|98207.4|98147.8|61
1651040550000|2022-04-27 06:22:30|98213.1|98163.1|98202.2|98152.2|98217.5|98163.1|98202|98146.5|46
1651040560000|2022-04-27 06:22:40|98202.5|98152.5|98191.7|98141.7|98202.5|98159.1|98176.2|98129.1|65
1651040570000|2022-04-27 06:22:50|98194.9|98144.9|98194.7|98144.7|98199.5|98157.7|98182.5|98143.9|48
1651040580000|2022-04-27 06:23:00|98196.9|98146.9|98185.7|98135.7|98196.9|98146.9|98181.7|98120.9|63
1651040590000|2022-04-27 06:23:10|98185.9|98135.9|98186.8|98136.8|98191.2|98141.2|98181.1|98131.1|51
1651040600000|2022-04-27 06:23:20|98186.4|98136.4|98195.4|98145.4|98201.3|98151.3|98185.4|98135.4|55
1651040610000|2022-04-27 06:23:30|98196.5|98146.5|98211.6|98161.6|98213.4|98174|98191.2|98141.2|67
1651040620000|2022-04-27 06:23:40|98212.2|98162.2|98218.6|98168.6|98222.2|98172.2|98211.2|98161.2|56
1651040630000|2022-04-27 06:23:50|98215.8|98165.8|98185.8|98160.8|98215.8|98169.4|98185|98145.6|61
1651040640000|2022-04-27 06:24:00|98184.9|98159.9|98202.7|98177.7|98210.6|98178.3|98181.4|98151.1|43
1651040650000|2022-04-27 06:24:10|98201.9|98176.9|98210.2|98185.2|98210.2|98185.2|98197.6|98172.6|49
1651040660000|2022-04-27 06:24:20|98214.2|98189.2|98208|98183|98224.3|98192.9|98207.6|98174|62
1651040670000|2022-04-27 06:24:30|98207.8|98182.8|98211.8|98161.8|98225.1|98191.4|98205.7|98161.8|54
1651040680000|2022-04-27 06:24:40|98217|98167|98205.9|98155.9|98217|98171.6|98196.6|98153.1|67
1651040690000|2022-04-27 06:24:50|98205.5|98155.5|98219.3|98169.3|98220.8|98170.8|98192.1|98154.7|65
1651040700000|2022-04-27 06:25:00|98218.4|98168.4|98186.7|98161.7|98218.4|98170.9|98186.7|98152|60
1651040710000|2022-04-27 06:25:10|98187.4|98162.4|98200.4|98150.4|98211.1|98166.2|98187.4|98138.6|68
1651040720000|2022-04-27 06:25:20|98198|98148|98206.9|98156.9|98207.4|98167.9|98192.9|98144.3|56
1651040730000|2022-04-27 06:25:30|98206.8|98156.8|98202.4|98152.4|98209.4|98159.4|98199.2|98149.2|62
1651040740000|2022-04-27 06:25:40|98202.9|98152.9|98190.9|98140.9|98203.6|98153.6|98190.9|98140.9|60
1651040750000|2022-04-27 06:25:50|98192.8|98142.8|98201.9|98151.9|98202.3|98152.3|98192.5|98142.5|57
1651040760000|2022-04-27 06:26:00|98203.4|98153.4|98224.3|98174.3|98232.3|98182.3|98201.6|98151.6|63
1651040770000|2022-04-27 06:26:10|98223.2|98173.2|98216.9|98166.9|98230.1|98180.1|98212.7|98145.9|68
1651040780000|2022-04-27 06:26:20|98216.3|98166.3|98218.4|98168.4|98223.2|98173.2|98203.1|98153.1|59
1651040790000|2022-04-27 06:26:30|98221.2|98171.2|98204.2|98154.2|98245.5|98180.7|98203.3|98153.3|65
1651040800000|2022-04-27 06:26:40|98205.2|98155.2|98212.6|98162.6|98216.7|98166.7|98205.2|98155.2|56
1651040810000|2022-04-27 06:26:50|98216|98166|98228.2|98178.2|98228.8|98178.8|98216|98166|49
1651040820000|2022-04-27 06:27:00|98228.1|98178.1|98228|98178|98230.5|98180.5|98224.8|98174.8|51
1651040830000|2022-04-27 06:27:10|98227.8|98177.8|98232.9|98182.9|98240.3|98200.2|98220.6|98177.8|55
1651040840000|2022-04-27 06:27:20|98233.1|98183.1|98229.3|98179.3|98233.3|98196.8|98217.1|98177.3|56
1651040850000|2022-04-27 06:27:30|98229.4|98179.4|98223.4|98173.4|98230.3|98180.3|98215.5|98165.5|59
1651040860000|2022-04-27 06:27:40|98222.6|98172.6|98227.5|98177.5|98242.5|98192.5|98222.6|98172.6|58
1651040870000|2022-04-27 06:27:50|98227.9|98177.9|98231.8|98181.8|98233.3|98183.3|98226.8|98176.8|55
1651040880000|2022-04-27 06:28:00|98232|98182|98248.9|98198.9|98249.4|98199.4|98230.8|98180.8|57
1651040890000|2022-04-27 06:28:10|98249.9|98199.9|98239.3|98189.3|98252|98204.6|98229.6|98182.8|55
1651040900000|2022-04-27 06:28:20|98232.3|98182.3|98246.4|98196.4|98248|98204.3|98225.4|98182.3|50
1651040910000|2022-04-27 06:28:30|98247.6|98197.6|98252.7|98202.7|98252.7|98214.6|98239|98190|49
1651040920000|2022-04-27 06:28:40|98252.2|98202.2|98266.6|98216.6|98267.3|98222.4|98244.5|98199.4|63
1651040930000|2022-04-27 06:28:50|98266.8|98216.8|98257.1|98207.1|98267.2|98217.2|98233.6|98201.8|52
1651040940000|2022-04-27 06:29:00|98257.5|98207.5|98249.3|98224.3|98268.1|98229.9|98248.7|98207.5|60
1651040950000|2022-04-27 06:29:10|98249|98224|98253|98228|98262.6|98228.8|98247.8|98211|51
1651040960000|2022-04-27 06:29:20|98252.7|98227.7|98261.3|98211.3|98261.3|98229.3|98246.6|98209.7|42
1651040970000|2022-04-27 06:29:30|98260.4|98210.4|98234.5|98209.5|98261.2|98214.7|98231.4|98192.1|56
1651040980000|2022-04-27 06:29:40|98234.8|98209.8|98245.1|98220.1|98262.3|98224|98234.7|98200|55
1651040990000|2022-04-27 06:29:50|98245.5|98220.5|98252|98202|98252.2|98220.5|98234|98195.4|44
1651041000000|2022-04-27 06:30:00|98252.3|98202.3|98233.2|98208.2|98254.8|98215.6|98231.6|98193|55
1651041010000|2022-04-27 06:30:10|98233.3|98208.3|98226.7|98201.7|98237.6|98208.3|98224.8|98187.4|53
1651041020000|2022-04-27 06:30:20|98226.8|98201.8|98259.6|98209.6|98260.4|98221.4|98226.7|98201.7|50
1651041030000|2022-04-27 06:30:30|98257.2|98207.2|98240.6|98190.6|98260.2|98210.2|98233.3|98183.3|71
1651041040000|2022-04-27 06:30:40|98239.8|98189.8|98246.4|98196.4|98247.9|98197.9|98239.4|98189.4|46
1651041050000|2022-04-27 06:30:50|98246.8|98196.8|98237.2|98187.2|98248|98198|98235.4|98185.4|51
1651041060000|2022-04-27 06:31:00|98237.4|98187.4|98235.2|98185.2|98241.2|98205.3|98229.8|98181.3|42
1651041070000|2022-04-27 06:31:10|98236.7|98186.7|98234.2|98184.2|98242|98202.9|98227.6|98180.9|56
1651041080000|2022-04-27 06:31:20|98234.7|98184.7|98233.9|98183.9|98238.3|98188.3|98228.9|98178.9|45
1651041090000|2022-04-27 06:31:30|98234.1|98184.1|98233|98183|98235.8|98185.8|98229.8|98179.8|52
1651041100000|2022-04-27 06:31:40|98231.9|98181.9|98229.2|98179.2|98235.1|98194.5|98213.7|98172.7|68
1651041110000|2022-04-27 06:31:50|98229|98179|98221|98171|98229|98188.8|98207.9|98166|73
1651041120000|2022-04-27 06:32:00|98221.4|98171.4|98197.7|98147.7|98223.6|98173.6|98184.7|98134.7|66
1651041130000|2022-04-27 06:32:10|98196.9|98146.9|98204.4|98154.4|98206.1|98156.1|98187.2|98137.2|60
1651041140000|2022-04-27 06:32:20|98204.8|98154.8|98233.3|98183.3|98233.9|98183.9|98204.8|98154.8|72
1651041150000|2022-04-27 06:32:30|98233.8|98183.8|98240.1|98190.1|98241.9|98191.9|98232.3|98182.3|58
1651041160000|2022-04-27 06:32:40|98239.2|98189.2|98227.8|98177.8|98239.2|98189.2|98226.3|98176.3|59
1651041170000|2022-04-27 06:32:50|98235.7|98185.7|98231.6|98181.6|98241.4|98191.4|98229.9|98179.9|61
1651041180000|2022-04-27 06:33:00|98231.7|98181.7|98211|98161|98233.9|98194.5|98209.9|98152.4|66
1651041190000|2022-04-27 06:33:10|98211.2|98161.2|98215|98165|98215|98165|98210|98160|52
1651041200000|2022-04-27 06:33:20|98214.8|98164.8|98230|98180|98232|98182|98214.7|98164.7|63
1651041210000|2022-04-27 06:33:30|98230.1|98180.1|98235.4|98185.4|98237.1|98187.1|98228.5|98178.5|61
1651041220000|2022-04-27 06:33:40|98235.9|98185.9|98226.1|98176.1|98238.2|98188.2|98212|98173.5|66
1651041230000|2022-04-27 06:33:50|98226.2|98176.2|98237.6|98187.6|98241.9|98208.9|98221.8|98171.8|66
1651041240000|2022-04-27 06:34:00|98239.4|98189.4|98235.5|98185.5|98249.7|98219.4|98221.1|98182.4|53
1651041250000|2022-04-27 06:34:10|98234.6|98184.6|98250.1|98200.1|98252.7|98213.8|98233|98183|39
1651041260000|2022-04-27 06:34:20|98250.5|98200.5|98266.2|98216.2|98266.9|98217.4|98240.2|98200.4|50
1651041270000|2022-04-27 06:34:30|98266.1|98216.1|98261|98236|98275.9|98237.2|98253.6|98215.1|65
1651041280000|2022-04-27 06:34:40|98261.3|98236.3|98257.1|98232.1|98273.7|98236.9|98256.8|98219|47
1651041290000|2022-04-27 06:34:50|98263.9|98213.9|98247.3|98222.3|98265.6|98226.9|98244.2|98210.7|63
1651041300000|2022-04-27 06:35:00|98247.4|98222.4|98249.5|98224.5|98250.5|98225.5|98247.4|98222.4|43
1651041310000|2022-04-27 06:35:10|98248|98223|98254.8|98229.8|98268.5|98232|98247.6|98215.4|61
1651041320000|2022-04-27 06:35:20|98255.2|98230.2|98293.7|98243.7|98293.7|98253|98253.7|98218.5|71
1651041330000|2022-04-27 06:35:30|98293.2|98243.2|98295.8|98245.8|98311.1|98261.1|98290.9|98240.9|71
1651041340000|2022-04-27 06:35:40|98295.4|98245.4|98293.5|98243.5|98302.1|98252.1|98288.4|98238.4|55
1651041350000|2022-04-27 06:35:50|98293.9|98243.9|98290.8|98240.8|98295.4|98245.4|98290.2|98240.2|46
1651041360000|2022-04-27 06:36:00|98290.9|98240.9|98292.7|98242.7|98294.2|98244.2|98285|98235|62
1651041370000|2022-04-27 06:36:10|98278.6|98228.6|98262.7|98212.7|98278.6|98228.6|98261.8|98211.8|62
1651041380000|2022-04-27 06:36:20|98262.5|98212.5|98267.2|98217.2|98267.6|98217.6|98260.6|98210.6|61
1651041390000|2022-04-27 06:36:30|98267.7|98217.7|98262.8|98212.8|98273.3|98223.3|98243.2|98205|67
1651041400000|2022-04-27 06:36:40|98263.1|98213.1|98281.4|98231.4|98282|98243.3|98262.9|98212.9|68
1651041410000|2022-04-27 06:36:50|98281.1|98231.1|98282.9|98232.9|98283.6|98233.6|98276.9|98226.9|60
1651041420000|2022-04-27 06:37:00|98282.4|98232.4|98275.3|98225.3|98282.4|98232.4|98272.2|98222.2|71
1651041430000|2022-04-27 06:37:10|98275.4|98225.4|98270.7|98220.7|98286.4|98236.4|98270.3|98220.3|67
1651041440000|2022-04-27 06:37:20|98268.8|98218.8|98277.2|98227.2|98279.8|98235.5|98259.5|98218.8|63
1651041450000|2022-04-27 06:37:30|98276.7|98226.7|98292.6|98242.6|98294.1|98244.1|98267.5|98217.5|67
1651041460000|2022-04-27 06:37:40|98292.5|98242.5|98300.1|98250.1|98301.7|98251.7|98289|98239|63
1651041470000|2022-04-27 06:37:50|98301.3|98251.3|98280.2|98255.2|98302.6|98256.1|98280.2|98237.9|68
1651041480000|2022-04-27 06:38:00|98279.8|98254.8|98288.1|98238.1|98292.1|98254.8|98273.4|98228.2|62
1651041490000|2022-04-27 06:38:10|98288|98238|98290|98240|98295.4|98245.4|98286.8|98236.8|61
1651041500000|2022-04-27 06:38:20|98290.1|98240.1|98294.7|98244.7|98298.2|98259|98284|98237.9|63
1651041510000|2022-04-27 06:38:30|98293.3|98243.3|98299.2|98249.2|98299.8|98249.8|98293.3|98243.3|52
1651041520000|2022-04-27 06:38:40|98300.1|98250.1|98316.9|98266.9|98328.5|98285.1|98291.6|98250.1|72
1651041530000|2022-04-27 06:38:50|98316.5|98266.5|98307.5|98257.5|98317.4|98267.4|98307.3|98257.3|64
1651041540000|2022-04-27 06:39:00|98307.4|98257.4|98284.2|98234.2|98308.6|98258.6|98283.6|98226.6|72
1651041550000|2022-04-27 06:39:10|98286.8|98236.8|98294.2|98244.2|98296.6|98246.6|98280|98230|64
1651041560000|2022-04-27 06:39:20|98293.6|98243.6|98302.8|98252.8|98308.9|98258.9|98293.6|98243.6|72
1651041570000|2022-04-27 06:39:30|98302.7|98252.7|98303.6|98278.6|98316.3|98278.6|98293.6|98249|65
1651041580000|2022-04-27 06:39:40|98317.1|98267.1|98327.8|98277.8|98331.1|98281.1|98317.1|98267.1|61
1651041590000|2022-04-27 06:39:50|98328.2|98278.2|98316|98266|98329.2|98279.2|98315.4|98265.4|56
1651041600000|2022-04-27 06:40:00|98316.1|98266.1|98321.1|98271.1|98325|98275|98315.1|98265.1|63
1651041610000|2022-04-27 06:40:10|98322.6|98272.6|98343.2|98293.2|98346.2|98296.2|98320.4|98270.4|62
1651041620000|2022-04-27 06:40:20|98342.6|98292.6|98335|98285|98344.5|98294.5|98334.5|98284.5|47
1651041630000|2022-04-27 06:40:30|98336.1|98286.1|98330.6|98280.6|98338.4|98288.4|98322.6|98272.6|55
1651041640000|2022-04-27 06:40:40|98332.4|98282.4|98328.9|98278.9|98332.7|98282.7|98320|98270|61
1651041650000|2022-04-27 06:40:50|98332.2|98282.2|98354.8|98304.8|98355.6|98305.6|98330.4|98280.4|58
1651041660000|2022-04-27 06:41:00|98354.9|98304.9|98347.9|98297.9|98355.9|98313.1|98337.6|98293.9|63
1651041670000|2022-04-27 06:41:10|98347.6|98297.6|98360.4|98310.4|98367.7|98317.7|98341.5|98291.5|70
1651041680000|2022-04-27 06:41:20|98360.9|98310.9|98372.2|98322.2|98372.2|98322.2|98359.9|98309.9|63
1651041690000|2022-04-27 06:41:30|98371.5|98321.5|98380.4|98330.4|98384.3|98334.3|98366.9|98316.9|67
1651041700000|2022-04-27 06:41:40|98380.6|98330.6|98376.1|98326.1|98380.7|98330.7|98364.7|98314.7|58
1651041710000|2022-04-27 06:41:50|98376.4|98326.4|98380.5|98330.5|98384.2|98334.2|98373|98323|68
1651041720000|2022-04-27 06:42:00|98380.1|98330.1|98367.5|98317.5|98385.9|98335.9|98367.5|98317.5|54
1651041730000|2022-04-27 06:42:10|98368.2|98318.2|98362.4|98312.4|98368.5|98318.5|98356.9|98306.9|57
1651041740000|2022-04-27 06:42:20|98362.6|98312.6|98366.5|98316.5|98370.4|98320.4|98361.5|98311.5|47
1651041750000|2022-04-27 06:42:30|98366.8|98316.8|98357.5|98307.5|98369.3|98319.3|98356|98306|61
1651041760000|2022-04-27 06:42:40|98356.5|98306.5|98338.6|98288.6|98357.3|98312.5|98337.5|98288.6|68
1651041770000|2022-04-27 06:42:50|98337.7|98287.7|98331.2|98281.2|98339.1|98293.6|98318.6|98272|68
1651041780000|2022-04-27 06:43:00|98331.8|98281.8|98326.9|98276.9|98333.3|98283.3|98326.9|98276.9|50
1651041790000|2022-04-27 06:43:10|98323.9|98273.9|98322|98272|98324|98274|98317.8|98267.8|59
1651041800000|2022-04-27 06:43:20|98321.6|98271.6|98294.5|98244.5|98322.5|98272.5|98290.4|98237.5|63
1651041810000|2022-04-27 06:43:30|98295.9|98245.9|98299.5|98249.5|98301.7|98251.7|98294.2|98244.2|55
1651041820000|2022-04-27 06:43:40|98296.9|98246.9|98298.8|98248.8|98309.6|98259.6|98295.2|98245.2|66
1651041830000|2022-04-27 06:43:50|98298.6|98248.6|98293.8|98243.8|98301.6|98251.6|98292.5|98242.5|56
1651041840000|2022-04-27 06:44:00|98292.6|98242.6|98289.2|98239.2|98294.3|98244.3|98283.3|98233.3|52
1651041850000|2022-04-27 06:44:10|98289.6|98239.6|98274.1|98224.1|98289.6|98239.6|98259.6|98209.6|66
1651041860000|2022-04-27 06:44:20|98274.4|98224.4|98279.4|98229.4|98282.2|98232.2|98273.4|98223.4|61
1651041870000|2022-04-27 06:44:30|98279.9|98229.9|98291.8|98241.8|98293|98243|98277.9|98227.9|52
1651041880000|2022-04-27 06:44:40|98291.9|98241.9|98284.5|98234.5|98300|98252.2|98275.9|98233.2|69
1651041890000|2022-04-27 06:44:50|98286.7|98236.7|98269.6|98219.6|98288.1|98238.1|98268.6|98218.6|55
1651041900000|2022-04-27 06:45:00|98274.5|98224.5|98245.1|98195.1|98274.5|98237.2|98236.7|98195|67
1651041910000|2022-04-27 06:45:10|98246.2|98196.2|98229.3|98179.3|98248|98198|98226.7|98176.7|65
1651041920000|2022-04-27 06:45:20|98228.7|98178.7|98227.3|98177.3|98235.6|98185.6|98225.1|98175.1|62
1651041930000|2022-04-27 06:45:30|98227.8|98177.8|98263.1|98213.1|98263.1|98213.1|98226|98176|66
1651041940000|2022-04-27 06:45:40|98262.9|98212.9|98258.1|98208.1|98264.3|98214.3|98251.6|98201.6|66
1651041950000|2022-04-27 06:45:50|98257.9|98207.9|98253.8|98203.8|98257.9|98207.9|98245|98195|64
1651041960000|2022-04-27 06:46:00|98253.3|98203.3|98258.8|98208.8|98268.8|98231.2|98251.9|98201.9|59
1651041970000|2022-04-27 06:46:10|98257.5|98207.5|98242.9|98192.9|98258.1|98208.1|98233.2|98183.2|69
1651041980000|2022-04-27 06:46:20|98244|98194|98229.7|98179.7|98248.5|98205.7|98224.7|98174.7|54
1651041990000|2022-04-27 06:46:30|98227.3|98177.3|98229.7|98179.7|98237.3|98187.3|98227.3|98177.3|58
1651042000000|2022-04-27 06:46:40|98228.2|98178.2|98227.4|98177.4|98233.5|98183.5|98218.4|98168.4|69
1651042010000|2022-04-27 06:46:50|98225.9|98175.9|98193.6|98168.6|98230.6|98180.6|98193.6|98157.8|75
1651042020000|2022-04-27 06:47:00|98194.5|98169.5|98200.9|98150.9|98211.1|98171.2|98189.9|98150.9|66
1651042030000|2022-04-27 06:47:10|98201.1|98151.1|98216.4|98166.4|98216.4|98171.3|98194.8|98149.4|66
1651042040000|2022-04-27 06:47:20|98217.8|98167.8|98232|98182|98235.8|98189.6|98211.7|98167.5|62
1651042050000|2022-04-27 06:47:30|98232.5|98182.5|98229.7|98179.7|98232.5|98197.2|98220.1|98175.4|57
1651042060000|2022-04-27 06:47:40|98227.9|98177.9|98185.2|98135.2|98227.9|98177.9|98173.8|98135.2|63
1651042070000|2022-04-27 06:47:50|98185.8|98135.8|98165.4|98140.4|98185.8|98140.4|98156.3|98117.1|49
1651042080000|2022-04-27 06:48:00|98176.2|98126.2|98193.2|98143.2|98211.2|98161.2|98176.2|98126.2|73
1651042090000|2022-04-27 06:48:10|98195.6|98145.6|98158.6|98108.6|98195.6|98145.6|98158.6|98108.6|62
1651042100000|2022-04-27 06:48:20|98161.6|98111.6|98161.6|98111.6|98165|98119.5|98141.6|98102.6|55
1651042110000|2022-04-27 06:48:30|98161.3|98111.3|98125.4|98100.4|98161.3|98111.3|98114.8|98076.6|66
1651042120000|2022-04-27 06:48:40|98123.9|98098.9|98118|98093|98137.4|98101.3|98114.8|98076.7|52
1651042130000|2022-04-27 06:48:50|98117.9|98092.9|98166.6|98116.6|98178.4|98117.9|98117.9|98082.3|57
1651042140000|2022-04-27 06:49:00|98165.7|98115.7|98167.3|98117.3|98173.3|98135|98159.2|98113.4|51
1651042150000|2022-04-27 06:49:10|98166.3|98116.3|98184|98134|98189|98149.4|98154.7|98111.9|65
1651042160000|2022-04-27 06:49:20|98184.5|98134.5|98194.6|98144.6|98196.2|98154.3|98175.6|98132.7|53
1651042170000|2022-04-27 06:49:30|98191.8|98141.8|98183.4|98133.4|98191.8|98155|98168.6|98131.7|53
1651042180000|2022-04-27 06:49:40|98183.7|98133.7|98174.6|98124.6|98184.1|98146.4|98164.4|98123.7|40
1651042190000|2022-04-27 06:49:50|98174.5|98124.5|98172.3|98122.3|98175.6|98137.9|98158.4|98120.7|45
1651042200000|2022-04-27 06:50:00|98172.4|98122.4|98160.7|98135.7|98172.5|98136|98159.4|98121.3|28
1651042210000|2022-04-27 06:50:10|98172.7|98122.7|98160.2|98135.2|98172.7|98135.3|98155.5|98117.8|36
1651042220000|2022-04-27 06:50:20|98160.3|98135.3|98174.5|98124.5|98175.6|98140|98160|98123.9|42
1651042230000|2022-04-27 06:50:30|98174.6|98124.6|98180|98130|98192|98142|98166.3|98124.6|61
1651042240000|2022-04-27 06:50:40|98181.1|98131.1|98217.5|98167.5|98227.4|98177.4|98180.4|98130.4|70
1651042250000|2022-04-27 06:50:50|98217.1|98167.1|98211.5|98161.5|98222|98175.8|98200.8|98151.6|63
1651042260000|2022-04-27 06:51:00|98213.9|98163.9|98227.6|98177.6|98239.8|98189.8|98208.5|98163|68
1651042270000|2022-04-27 06:51:10|98228|98178|98227.7|98177.7|98232.1|98191.5|98216.5|98177.2|56
1651042280000|2022-04-27 06:51:20|98227.8|98177.8|98236.9|98186.9|98237.7|98187.7|98219.5|98169.5|60
1651042290000|2022-04-27 06:51:30|98236.2|98186.2|98203.1|98153.1|98237.7|98187.7|98201.1|98151.1|60
1651042300000|2022-04-27 06:51:40|98203.6|98153.6|98211.6|98161.6|98215.5|98176.8|98201.8|98153|59
1651042310000|2022-04-27 06:51:50|98210.8|98160.8|98215.4|98165.4|98217.7|98177|98201.9|98157.8|60
1651042320000|2022-04-27 06:52:00|98213.7|98163.7|98221.9|98171.9|98226.9|98176.9|98204.9|98154.9|68
1651042330000|2022-04-27 06:52:10|98223|98173|98229.3|98179.3|98243.4|98193.4|98221.7|98171.7|54
1651042340000|2022-04-27 06:52:20|98230.8|98180.8|98236.8|98186.8|98241|98191|98230.7|98180.7|68
1651042350000|2022-04-27 06:52:30|98238.6|98188.6|98250.4|98200.4|98251.7|98211.1|98232.1|98182.1|68
1651042360000|2022-04-27 06:52:40|98250.6|98200.6|98242.5|98192.5|98255.1|98209.3|98232.7|98191.9|64
1651042370000|2022-04-27 06:52:50|98243|98193|98253.1|98203.1|98253.1|98204.8|98227.6|98189.3|64
1651042380000|2022-04-27 06:53:00|98251.5|98201.5|98249.1|98199.1|98263.5|98221.3|98237.6|98187.6|65
1651042390000|2022-04-27 06:53:10|98248.2|98198.2|98249.2|98199.2|98251.9|98213|98233.3|98193.6|50
1651042400000|2022-04-27 06:53:20|98250.1|98200.1|98247|98222|98269|98224.1|98238.6|98200.1|68
1651042410000|2022-04-27 06:53:30|98248|98223|98251.9|98226.9|98266.5|98229|98247.1|98209.7|67
1651042420000|2022-04-27 06:53:40|98252|98227|98265.6|98215.6|98267.1|98235|98249.3|98208.6|68
1651042430000|2022-04-27 06:53:50|98266.7|98216.7|98274.2|98224.2|98277.4|98239.1|98260.1|98215.4|73
1651042440000|2022-04-27 06:54:00|98274.9|98224.9|98253.9|98228.9|98275.7|98231.5|98252.5|98218.8|65
1651042450000|2022-04-27 06:54:10|98253.8|98228.8|98273.3|98248.3|98283.2|98248.3|98253.1|98216.3|52
1651042460000|2022-04-27 06:54:20|98273.4|98248.4|98266.1|98241.1|98274.1|98249.1|98264.4|98239.4|47
1651042470000|2022-04-27 06:54:30|98266.2|98241.2|98264.5|98214.5|98266.2|98241.2|98248.4|98210.5|65
1651042480000|2022-04-27 06:54:40|98264.9|98214.9|98268.5|98243.5|98275.6|98243.5|98248.9|98209.5|68
1651042490000|2022-04-27 06:54:50|98281.5|98231.5|98267.2|98242.2|98287.3|98250.9|98261.8|98231.5|50
1651042500000|2022-04-27 06:55:00|98266.4|98241.4|98268.6|98243.6|98278.4|98244.4|98263.8|98220.5|57
1651042510000|2022-04-27 06:55:10|98269|98244|98261.6|98236.6|98282.1|98246.3|98256.9|98219.9|50
1651042520000|2022-04-27 06:55:20|98262.5|98237.5|98270.5|98245.5|98282.2|98246.4|98261.7|98231.6|49
1651042530000|2022-04-27 06:55:30|98270.8|98245.8|98285.7|98260.7|98291.8|98262.2|98270.8|98236.8|54
1651042540000|2022-04-27 06:55:40|98285.5|98260.5|98294.8|98269.8|98309.6|98272|98284.3|98247.4|57
1651042550000|2022-04-27 06:55:50|98295.4|98270.4|98291.7|98266.7|98308|98271.1|98287.8|98255.5|58
1651042560000|2022-04-27 06:56:00|98292.5|98267.5|98322|98272|98322.7|98281.6|98287.6|98250.8|69
1651042570000|2022-04-27 06:56:10|98320.8|98270.8|98329.3|98279.3|98329.6|98292|98308.2|98269.2|57
1651042580000|2022-04-27 06:56:20|98329.7|98279.7|98306.5|98281.5|98346.1|98301.7|98306.5|98278|71
1651042590000|2022-04-27 06:56:30|98306.7|98281.7|98302.8|98277.8|98307.6|98282.6|98301.4|98276.4|51
1651042600000|2022-04-27 06:56:40|98303.3|98278.3|98304.9|98279.9|98306.9|98281.9|98297.3|98272.3|58
1651042610000|2022-04-27 06:56:50|98305.1|98280.1|98310.2|98285.2|98310.9|98285.9|98305.1|98280.1|43
1651042620000|2022-04-27 06:57:00|98310.1|98285.1|98327.6|98302.6|98338.9|98304.1|98310.1|98276.6|65
1651042630000|2022-04-27 06:57:10|98328.9|98303.9|98337.1|98312.1|98349.4|98313.2|98325.1|98292.3|65
1651042640000|2022-04-27 06:57:20|98349.2|98299.2|98351.5|98301.5|98351.7|98313.3|98326.7|98290.8|58
1651042650000|2022-04-27 06:57:30|98351.6|98301.6|98366|98341|98378.7|98346.4|98336|98301.6|64
1651042660000|2022-04-27 06:57:40|98364.6|98339.6|98362.6|98337.6|98377.1|98339.9|98360.4|98322.9|44
1651042670000|2022-04-27 06:57:50|98362.3|98337.3|98355|98330|98363.1|98338.1|98350.5|98325.5|60
1651042680000|2022-04-27 06:58:00|98355.1|98330.1|98361.3|98336.3|98363.3|98338.3|98354.6|98329.6|51
1651042690000|2022-04-27 06:58:10|98363.3|98338.3|98362.2|98337.2|98386.6|98347.8|98361.8|98334.9|67
1651042700000|2022-04-27 06:58:20|98362.4|98337.4|98366.2|98341.2|98379.6|98341.2|98351.2|98315.2|61
1651042710000|2022-04-27 06:58:30|98366.5|98341.5|98367.5|98342.5|98380.8|98343.5|98362.1|98329.2|59
1651042720000|2022-04-27 06:58:40|98368|98343|98359|98334|98376.5|98343|98353.3|98317.4|60
1651042730000|2022-04-27 06:58:50|98359.4|98334.4|98355.5|98330.5|98361.9|98336.9|98353.8|98328.8|49
1651042740000|2022-04-27 06:59:00|98356|98331|98368.9|98343.9|98371.6|98346.6|98356|98331|58
1651042750000|2022-04-27 06:59:10|98370.1|98345.1|98374.2|98349.2|98382.5|98349.9|98363.1|98325.2|63
1651042760000|2022-04-27 06:59:20|98374.3|98349.3|98371.7|98321.7|98381.6|98350.1|98360.7|98321.5|53
1651042770000|2022-04-27 06:59:30|98372.1|98322.1|98360.1|98335.1|98374.6|98336.2|98351.9|98317.1|58
1651042780000|2022-04-27 06:59:40|98360.6|98335.6|98356.9|98331.9|98372.3|98335.7|98356.7|98320.1|36
1651042790000|2022-04-27 06:59:50|98356.7|98331.7|98332.1|98307.1|98357.7|98332.7|98331.2|98298.3|64
1651042800000|2022-04-27 07:00:00|98331.1|98306.1|98318.8|98293.8|98348.5|98310.4|98318.6|98284|70
1651042810000|2022-04-27 07:00:10|98316.9|98291.9|98327|98277|98327|98291.9|98295|98254.7|74
1651042820000|2022-04-27 07:00:20|98325.4|98275.4|98301.5|98251.5|98331.8|98283.9|98288.3|98246.9|77
1651042830000|2022-04-27 07:00:30|98301.6|98251.6|98315.6|98290.6|98327.8|98290.6|98297.3|98247.3|77
1651042840000|2022-04-27 07:00:40|98326.6|98276.6|98334.5|98284.5|98344.6|98299.8|98324.3|98276.4|65
1651042850000|2022-04-27 07:00:50|98335.9|98285.9|98340.6|98290.6|98343.8|98304.5|98323.4|98285.7|64
1651042860000|2022-04-27 07:01:00|98340.7|98290.7|98342.1|98292.1|98355.6|98315.6|98330.8|98289.7|69
1651042870000|2022-04-27 07:01:10|98341.7|98291.7|98317.9|98292.9|98341.7|98292.9|98313.9|98275.9|63
1651042880000|2022-04-27 07:01:20|98319.4|98294.4|98312.6|98287.6|98321.3|98296.3|98309.8|98284.8|58
1651042890000|2022-04-27 07:01:30|98310.6|98285.6|98307|98282|98310.6|98285.6|98301.9|98276.9|59
1651042900000|2022-04-27 07:01:40|98305.7|98280.7|98318.2|98268.2|98318.7|98281.1|98290|98252.5|69
1651042910000|2022-04-27 07:01:50|98320.1|98270.1|98303.3|98278.3|98333.6|98293.3|98303.2|98270.1|72
1651042920000|2022-04-27 07:02:00|98303.4|98278.4|98310.7|98285.7|98347.1|98315.1|98303.4|98278.4|72
1651042930000|2022-04-27 07:02:10|98312|98287|98320.1|98295.1|98320.8|98295.8|98312|98287|64
1651042940000|2022-04-27 07:02:20|98319.1|98294.1|98323.1|98298.1|98323.7|98298.7|98317.9|98292.9|54
1651042950000|2022-04-27 07:02:30|98317.4|98292.4|98336.6|98311.6|98339.2|98314.2|98317.4|98292.4|65
1651042960000|2022-04-27 07:02:40|98336|98311|98330.7|98305.7|98338.9|98313.9|98330.7|98305.7|47
1651042970000|2022-04-27 07:02:50|98325.3|98300.3|98327.1|98277.1|98329.7|98302.2|98313.4|98275.9|54
1651042980000|2022-04-27 07:03:00|98327.3|98277.3|98332.1|98307.1|98353.8|98308.8|98313.8|98277.3|67
1651042990000|2022-04-27 07:03:10|98332|98307|98326.4|98301.4|98332|98307|98324.5|98299.5|40
1651043000000|2022-04-27 07:03:20|98326.7|98301.7|98339.5|98314.5|98353.9|98314.8|98325.7|98292|53
1651043010000|2022-04-27 07:03:30|98339.6|98314.6|98331.7|98306.7|98352.3|98314.6|98331.6|98294.7|63
1651043020000|2022-04-27 07:03:40|98332.4|98307.4|98320.8|98295.8|98333.7|98308.7|98316.8|98291.8|47
1651043030000|2022-04-27 07:03:50|98319.9|98294.9|98317.4|98292.4|98321.8|98296.8|98313|98288|66
1651043040000|2022-04-27 07:04:00|98317.2|98292.2|98323.6|98298.6|98333.9|98299.3|98307.2|98272.8|63
1651043050000|2022-04-27 07:04:10|98325|98300|98341.2|98291.2|98341.2|98304.2|98317.6|98291|68
1651043060000|2022-04-27 07:04:20|98324.6|98299.6|98320.2|98295.2|98331|98306|98313.8|98288.8|64
1651043070000|2022-04-27 07:04:30|98320|98295|98314.9|98289.9|98320.4|98295.4|98310.9|98285.9|37
1651043080000|2022-04-27 07:04:40|98316.3|98291.3|98355.9|98330.9|98391.7|98352.1|98315|98277.1|70
1651043090000|2022-04-27 07:04:50|98369.9|98319.9|98343.3|98293.3|98378.8|98339.4|98327.9|98290.5|62
1651043100000|2022-04-27 07:05:00|98330.5|98305.5|98357.4|98307.4|98359.3|98319.2|98330.5|98294.9|66
1651043110000|2022-04-27 07:05:10|98358.3|98308.3|98367.8|98317.8|98369|98319|98358.3|98308.3|70
1651043120000|2022-04-27 07:05:20|98367.9|98317.9|98354.7|98329.7|98369.5|98329.7|98353.1|98307.4|54
1651043130000|2022-04-27 07:05:30|98354.6|98329.6|98378.3|98328.3|98381|98337.6|98354.3|98317.2|66
1651043140000|2022-04-27 07:05:40|98378.7|98328.7|98373.8|98348.8|98386.2|98352.1|98371.6|98321.6|70
1651043150000|2022-04-27 07:05:50|98373.5|98348.5|98370.6|98320.6|98385.5|98349.8|98363.5|98313.5|61
1651043160000|2022-04-27 07:06:00|98370.7|98320.7|98369.6|98319.6|98374.2|98335.6|98349.7|98310|65
1651043170000|2022-04-27 07:06:10|98371.9|98321.9|98341|98316|98373.3|98331.7|98340.3|98315.3|67
1651043180000|2022-04-27 07:06:20|98342.9|98317.9|98364.4|98314.4|98364.4|98322.1|98340.8|98308.1|66
1651043190000|2022-04-27 07:06:30|98364.9|98314.9|98346.7|98321.7|98365.5|98323|98343.7|98304.9|57
1651043200000|2022-04-27 07:06:40|98347.6|98322.6|98344|98319|98362.1|98325.4|98343.7|98306.3|59
1651043210000|2022-04-27 07:06:50|98343.4|98318.4|98362.8|98312.8|98372.9|98338.5|98342.2|98307.5|51
1651043220000|2022-04-27 07:07:00|98362.1|98312.1|98368.8|98318.8|98372.6|98329.2|98347.8|98310.9|68
1651043230000|2022-04-27 07:07:10|98368.9|98318.9|98350.1|98325.1|98370.2|98335.5|98344|98309|48
1651043240000|2022-04-27 07:07:20|98350.2|98325.2|98343.9|98318.9|98369|98335.5|98343.9|98309.3|62
1651043250000|2022-04-27 07:07:30|98360|98310|98333.9|98308.9|98361.4|98323.7|98330.2|98291.8|66
1651043260000|2022-04-27 07:07:40|98336.3|98311.3|98326.7|98301.7|98336.3|98311.3|98323.4|98298.4|49
1651043270000|2022-04-27 07:07:50|98326|98301|98331.1|98306.1|98346.2|98306.6|98323.5|98280.9|66
1651043280000|2022-04-27 07:08:00|98331.6|98306.6|98338.2|98288.2|98343.4|98312.9|98322.1|98285.8|69
1651043290000|2022-04-27 07:08:10|98338.7|98288.7|98348.8|98298.8|98354.5|98313.3|98329.9|98288.5|64
1651043300000|2022-04-27 07:08:20|98349.9|98299.9|98320.9|98270.9|98355.1|98316.1|98310.3|98270.8|72
1651043310000|2022-04-27 07:08:30|98322.7|98272.7|98304.4|98254.4|98322.7|98285.6|98299|98250.2|53
1651043320000|2022-04-27 07:08:40|98294.7|98269.7|98308.8|98258.8|98308.8|98272.5|98288.4|98251|61
1651043330000|2022-04-27 07:08:50|98307.2|98257.2|98303.1|98253.1|98307.8|98267.8|98284.3|98250.2|65
1651043340000|2022-04-27 07:09:00|98303.2|98253.2|98293|98243|98303.2|98257.2|98282.2|98241.3|54
1651043350000|2022-04-27 07:09:10|98291.2|98241.2|98266.6|98241.6|98291.2|98247.3|98264.3|98228|76
1651043360000|2022-04-27 07:09:20|98267.4|98242.4|98275.6|98250.6|98287.8|98251.8|98264.9|98229.9|72
1651043370000|2022-04-27 07:09:30|98273.8|98248.8|98278.8|98253.8|98292.1|98254.2|98271.6|98239.3|62
1651043380000|2022-04-27 07:09:40|98279.1|98254.1|98294.7|98269.7|98299.9|98269.7|98277.7|98246.6|76
1651043390000|2022-04-27 07:09:50|98294.6|98269.6|98325.6|98275.6|98333.8|98291.1|98294.5|98265.6|67
1651043400000|2022-04-27 07:10:00|98326.5|98276.5|98346.8|98321.8|98357.1|98322.7|98320.9|98275.6|72
1651043410000|2022-04-27 07:10:10|98346.9|98321.9|98371.5|98321.5|98371.5|98332.5|98344.1|98319.1|65
1651043420000|2022-04-27 07:10:20|98363.6|98338.6|98369|98344|98384.7|98344.3|98360.6|98320.2|67
1651043430000|2022-04-27 07:10:30|98369.1|98344.1|98380.2|98330.2|98381.4|98347.3|98363.2|98329.9|60
1651043440000|2022-04-27 07:10:40|98380.3|98330.3|98366.9|98316.9|98380.8|98330.8|98348.2|98306.8|65
1651043450000|2022-04-27 07:10:50|98366.3|98316.3|98343|98293|98368.1|98318.1|98343|98293|66
1651043460000|2022-04-27 07:11:00|98341.3|98291.3|98363.4|98313.4|98367|98317|98337.9|98287.9|69
1651043470000|2022-04-27 07:11:10|98363.6|98313.6|98319.6|98294.6|98364.4|98314.4|98318.5|98282.9|63
1651043480000|2022-04-27 07:11:20|98319.8|98294.8|98309.3|98284.3|98328.3|98295|98309.1|98277.9|63
1651043490000|2022-04-27 07:11:30|98309.2|98284.2|98324.6|98299.6|98336.6|98300.8|98307.9|98272|47
1651043500000|2022-04-27 07:11:40|98337.6|98287.6|98350|98325|98360.2|98325|98325|98287.6|62
1651043510000|2022-04-27 07:11:50|98362|98312|98349.7|98324.7|98362|98329.1|98338.9|98300.7|62
1651043520000|2022-04-27 07:12:00|98349.2|98324.2|98356.8|98331.8|98357.7|98332.7|98347.2|98322.2|65
1651043530000|2022-04-27 07:12:10|98356.6|98331.6|98384.4|98334.4|98390.9|98353.4|98356.6|98324.1|70
1651043540000|2022-04-27 07:12:20|98384.2|98334.2|98377.5|98327.5|98387.7|98343.8|98365.7|98326.4|61
1651043550000|2022-04-27 07:12:30|98377.9|98327.9|98360.1|98335.1|98377.9|98338.5|98355.8|98321.6|66
1651043560000|2022-04-27 07:12:40|98359.8|98334.8|98353.8|98303.8|98361.6|98336.6|98340.2|98303.8|54
1651043570000|2022-04-27 07:12:50|98354.3|98304.3|98357.7|98307.7|98358.2|98319.8|98333.6|98297.2|68
1651043580000|2022-04-27 07:13:00|98357.4|98307.4|98353.4|98303.4|98358.4|98321.5|98343.2|98302.5|56
1651043590000|2022-04-27 07:13:10|98353.5|98303.5|98365.2|98340.2|98369.4|98344.4|98342.6|98303.5|55
1651043600000|2022-04-27 07:13:20|98364.4|98339.4|98365.2|98340.2|98366.6|98341.6|98361.3|98336.3|49
1651043610000|2022-04-27 07:13:30|98364.7|98339.7|98425.4|98375.4|98425.8|98387|98364.5|98339.5|64
1651043620000|2022-04-27 07:13:40|98425.7|98375.7|98416.6|98391.6|98426.9|98391.9|98408.2|98375.7|57
1651043630000|2022-04-27 07:13:50|98413.5|98388.5|98409|98384|98424.3|98389.4|98408.3|98371.8|61
1651043640000|2022-04-27 07:14:00|98408.7|98383.7|98434.4|98384.4|98438.7|98408|98407.7|98382.7|67
1651043650000|2022-04-27 07:14:10|98434|98384|98429.2|98404.2|98435.8|98410.4|98421.1|98384|57
1651043660000|2022-04-27 07:14:20|98427.2|98402.2|98419.3|98394.3|98428.9|98403.9|98417.8|98392.8|51
1651043670000|2022-04-27 07:14:30|98419|98394|98417.6|98392.6|98422.7|98397.7|98415|98390|57
1651043680000|2022-04-27 07:14:40|98417.9|98392.9|98413.1|98388.1|98418.1|98393.1|98408.6|98383.6|56
1651043690000|2022-04-27 07:14:50|98412.4|98387.4|98420.7|98395.7|98426|98395.7|98408.2|98370.8|56
1651043700000|2022-04-27 07:15:00|98422.1|98397.1|98416.6|98391.6|98436.4|98399.8|98415.9|98379.4|55
1651043710000|2022-04-27 07:15:10|98416.5|98391.5|98420.8|98395.8|98436.6|98400.3|98415.5|98384.6|51
1651043720000|2022-04-27 07:15:20|98420.4|98395.4|98432.4|98407.4|98433.3|98408.3|98420.4|98395.4|60
1651043730000|2022-04-27 07:15:30|98431.9|98406.9|98433.9|98408.9|98433.9|98408.9|98422.5|98397.5|68
1651043740000|2022-04-27 07:15:40|98435.7|98410.7|98436.5|98411.5|98437.9|98412.9|98431.1|98406.1|56
1651043750000|2022-04-27 07:15:50|98437|98412|98432.2|98407.2|98438.6|98413.6|98431.1|98406.1|52
1651043760000|2022-04-27 07:16:00|98432|98407|98449.2|98399.2|98449.2|98413.3|98430.5|98396.2|56
1651043770000|2022-04-27 07:16:10|98450.1|98400.1|98473.8|98423.8|98480.2|98450.2|98448.7|98400.1|66
1651043780000|2022-04-27 07:16:20|98473.7|98423.7|98468.8|98418.8|98486.7|98447.7|98468.7|98418.7|68
1651043790000|2022-04-27 07:16:30|98469|98419|98472.8|98422.8|98475|98425|98468.3|98418.3|62
1651043800000|2022-04-27 07:16:40|98472.3|98422.3|98451.6|98401.6|98473.8|98431|98447.4|98397.4|58
1651043810000|2022-04-27 07:16:50|98452.3|98402.3|98467.5|98417.5|98468.6|98418.6|98450.7|98400.7|64
1651043820000|2022-04-27 07:17:00|98467.8|98417.8|98475.4|98425.4|98477.2|98427.2|98466.5|98416.5|67
1651043830000|2022-04-27 07:17:10|98474.9|98424.9|98468|98418|98478.7|98427.5|98457.6|98404.7|52
1651043840000|2022-04-27 07:17:20|98467.9|98417.9|98467.2|98417.2|98470.5|98429.4|98454.4|98412.9|56
1651043850000|2022-04-27 07:17:30|98466.9|98416.9|98468.6|98418.6|98479.7|98431|98455|98416.6|57
1651043860000|2022-04-27 07:17:40|98467.2|98417.2|98451|98401|98468.5|98430.2|98449.4|98399.4|58
1651043870000|2022-04-27 07:17:50|98449.9|98399.9|98455.5|98405.5|98461.2|98423.4|98448.4|98399.9|59
1651043880000|2022-04-27 07:18:00|98457.7|98407.7|98464.4|98414.4|98469.2|98432.2|98453.7|98405.5|56
1651043890000|2022-04-27 07:18:10|98464.8|98414.8|98449.4|98399.4|98465.6|98415.6|98435.6|98393.2|66
1651043900000|2022-04-27 07:18:20|98449.6|98399.6|98461.6|98411.6|98467.8|98427.3|98436.7|98399.6|65
1651043910000|2022-04-27 07:18:30|98449|98424|98449|98424|98465.8|98427.3|98448.1|98411.5|58
1651043920000|2022-04-27 07:18:40|98448.1|98423.1|98458.7|98408.7|98460.3|98423.4|98439.3|98400.3|64
1651043930000|2022-04-27 07:18:50|98457.5|98407.5|98450.6|98425.6|98462.6|98426.6|98445.4|98407.5|54
1651043940000|2022-04-27 07:19:00|98451.3|98426.3|98436.7|98411.7|98455.6|98426.4|98436.3|98398.4|60
1651043950000|2022-04-27 07:19:10|98437.8|98412.8|98446|98421|98448.9|98421|98430.7|98393.4|63
1651043960000|2022-04-27 07:19:20|98446.5|98421.5|98430.8|98405.8|98449.6|98424.6|98424|98387|72
1651043970000|2022-04-27 07:19:30|98431.1|98406.1|98521.1|98471.1|98532.8|98471.5|98428|98391|72
1651043980000|2022-04-27 07:19:40|98518.6|98468.6|98493.4|98468.4|98535.9|98496.5|98489.3|98452.2|73
1651043990000|2022-04-27 07:19:50|98496.7|98471.7|98545.3|98495.3|98546.5|98507.9|98496.7|98460.6|71
1651044000000|2022-04-27 07:20:00|98533|98508|98538.6|98513.6|98563.9|98522.4|98524.3|98488.5|79
1651044010000|2022-04-27 07:20:10|98540|98515|98523.6|98473.6|98540.5|98515|98523.3|98473.3|76
1651044020000|2022-04-27 07:20:20|98523.4|98473.4|98516.9|98491.9|98539.1|98499.5|98516.9|98472.3|67
1651044030000|2022-04-27 07:20:30|98517.3|98492.3|98505.9|98480.9|98534.8|98497.6|98505.9|98467.7|62
1651044040000|2022-04-27 07:20:40|98520.9|98470.9|98513|98488|98532.2|98500.3|98507|98470|69
1651044050000|2022-04-27 07:20:50|98512.3|98487.3|98569.9|98519.9|98582.2|98544.3|98511.4|98486.4|75
1651044060000|2022-04-27 07:21:00|98569.4|98519.4|98522.9|98497.9|98569.4|98519.4|98521.1|98477.3|74
1651044070000|2022-04-27 07:21:10|98523.4|98498.4|98551.4|98501.4|98560.1|98521.9|98523.4|98489.4|74
1651044080000|2022-04-27 07:21:20|98552.6|98502.6|98559.7|98509.7|98559.7|98518.8|98536.6|98490.9|68
1651044090000|2022-04-27 07:21:30|98560.2|98510.2|98585.2|98535.2|98594.6|98560.5|98537.8|98500|71
1651044100000|2022-04-27 07:21:40|98583|98533|98566.8|98516.8|98592.6|98543.2|98549.8|98510.9|70
1651044110000|2022-04-27 07:21:50|98572.2|98522.2|98597.3|98547.3|98602.4|98558.8|98569.1|98522.2|69
1651044120000|2022-04-27 07:22:00|98599.2|98549.2|98621.9|98596.9|98632.8|98596.9|98599.2|98549.2|74
1651044130000|2022-04-27 07:22:10|98637.4|98587.4|98632.5|98582.5|98647.6|98611.6|98617.6|98580.4|70
1651044140000|2022-04-27 07:22:20|98633.5|98583.5|98617.3|98567.3|98634.6|98584.6|98598.8|98562.6|76
1651044150000|2022-04-27 07:22:30|98617.2|98567.2|98599.9|98549.9|98619.3|98585.5|98589|98549.8|73
1651044160000|2022-04-27 07:22:40|98600.4|98550.4|98622.7|98572.7|98627.7|98580.9|98579.8|98542|76
1651044170000|2022-04-27 07:22:50|98622.6|98572.6|98644.6|98619.6|98661.6|98619.6|98612.6|98572.2|71
1651044180000|2022-04-27 07:23:00|98648.5|98623.5|98633.5|98583.5|98672.1|98629.9|98623.9|98582.8|79
1651044190000|2022-04-27 07:23:10|98633.7|98583.7|98615.9|98565.9|98637.4|98587.4|98608.5|98561.1|75
1651044200000|2022-04-27 07:23:20|98616.1|98566.1|98588.9|98563.9|98628|98578|98581.7|98539|76
1651044210000|2022-04-27 07:23:30|98586.9|98561.9|98602.4|98577.4|98619.1|98582.7|98581.9|98545.9|71
1651044220000|2022-04-27 07:23:40|98602.5|98577.5|98596.6|98571.6|98626.6|98589|98596.6|98558.3|70
1651044230000|2022-04-27 07:23:50|98595.9|98570.9|98590.4|98565.4|98615.4|98577.6|98588.2|98553.6|69
1651044240000|2022-04-27 07:24:00|98589.9|98564.9|98585.2|98560.2|98593.4|98565.7|98579.4|98541.6|71
1651044250000|2022-04-27 07:24:10|98585|98560|98578.9|98553.9|98598.2|98561.7|98575.2|98536.6|59
1651044260000|2022-04-27 07:24:20|98579.3|98554.3|98573.7|98523.7|98592|98558.7|98561.7|98523.3|68
1651044270000|2022-04-27 07:24:30|98573.5|98523.5|98548.5|98523.5|98574.4|98533.3|98547.8|98513.7|64
1651044280000|2022-04-27 07:24:40|98546.3|98521.3|98579.7|98529.7|98588.9|98548|98543.7|98508.5|75
1651044290000|2022-04-27 07:24:50|98567.5|98542.5|98593.1|98543.1|98601.8|98561.5|98567.4|98534.9|72
1651044300000|2022-04-27 07:25:00|98593.4|98543.4|98612|98562|98614.2|98570.2|98583.4|98543.1|69
1651044310000|2022-04-27 07:25:10|98611.4|98561.4|98595.5|98570.5|98612.4|98575.6|98587.7|98551.5|67
1651044320000|2022-04-27 07:25:20|98594.3|98569.3|98600.8|98550.8|98608.3|98569.9|98590.2|98550.1|69
1651044330000|2022-04-27 07:25:30|98600.7|98550.7|98670.6|98620.6|98673.8|98623.8|98600.7|98550.7|76
1651044340000|2022-04-27 07:25:40|98670.4|98620.4|98689.6|98639.6|98695|98645|98647.4|98608.8|70
1651044350000|2022-04-27 07:25:50|98677.7|98652.7|98685.4|98635.4|98697.6|98665.2|98677.1|98633.3|72
1651044360000|2022-04-27 07:26:00|98674.2|98649.2|98666.1|98616.1|98686.8|98651|98654.7|98615.8|74
1651044370000|2022-04-27 07:26:10|98654.3|98629.3|98665.9|98615.9|98668.9|98630.5|98645.5|98598.6|62
1651044380000|2022-04-27 07:26:20|98666.5|98616.5|98675.5|98625.5|98675.6|98633|98649.2|98607.2|73
1651044390000|2022-04-27 07:26:30|98674.6|98624.6|98673.7|98623.7|98677.1|98636.1|98652.6|98615.7|64
1651044400000|2022-04-27 07:26:40|98672.1|98622.1|98671.3|98621.3|98676|98626|98659.2|98609.2|74
1651044410000|2022-04-27 07:26:50|98668.1|98618.1|98694.8|98644.8|98698.1|98658.1|98662.5|98612.5|72
1651044420000|2022-04-27 07:27:00|98694.7|98644.7|98694.4|98644.4|98703.2|98659.6|98678.2|98636.3|73
1651044430000|2022-04-27 07:27:10|98701|98651|98682.3|98657.3|98701.1|98659.6|98681.6|98645.3|63
1651044440000|2022-04-27 07:27:20|98682.9|98657.9|98677.9|98652.9|98697.6|98657.9|98675.3|98636.7|61
1651044450000|2022-04-27 07:27:30|98677.8|98652.8|98712.6|98662.6|98712.9|98670|98673.5|98646.5|67
1651044460000|2022-04-27 07:27:40|98709.7|98659.7|98702.6|98652.6|98709.9|98659.9|98691|98641|74
1651044470000|2022-04-27 07:27:50|98702.9|98652.9|98701.1|98651.1|98703.2|98658.9|98682.1|98641|70
1651044480000|2022-04-27 07:28:00|98702.1|98652.1|98703.8|98653.8|98713.7|98663.7|98696.7|98646.7|74
1651044490000|2022-04-27 07:28:10|98703|98653|98701.7|98651.7|98707.3|98663.2|98686.3|98647.5|70
1651044500000|2022-04-27 07:28:20|98703.5|98653.5|98695.4|98670.4|98706.6|98670.4|98684.6|98643.9|73
1651044510000|2022-04-27 07:28:30|98708.5|98658.5|98674.6|98624.6|98709.2|98659.2|98674.6|98624.6|73
1651044520000|2022-04-27 07:28:40|98676.2|98626.2|98676.7|98651.7|98688.4|98652.3|98665.3|98615.3|73
1651044530000|2022-04-27 07:28:50|98675.1|98650.1|98705.8|98655.8|98705.8|98668.2|98670.7|98632.6|71
1651044540000|2022-04-27 07:29:00|98706.1|98656.1|98729.1|98679.1|98729.1|98690.3|98700|98656.1|67
1651044550000|2022-04-27 07:29:10|98733.1|98683.1|98738.2|98688.2|98742.4|98705.5|98720.8|98679.6|74
1651044560000|2022-04-27 07:29:20|98738.3|98688.3|98777.5|98727.5|98778.7|98743.4|98736.1|98688.3|74
1651044570000|2022-04-27 07:29:30|98775.8|98725.8|98787.7|98762.7|98815.4|98776.6|98773.9|98725.3|77
1651044580000|2022-04-27 07:29:40|98798.7|98748.7|98769.2|98744.2|98805.4|98775.1|98769.2|98744.2|73
1651044590000|2022-04-27 07:29:50|98768.8|98743.8|98808|98758|98808.5|98770.7|98761|98717.3|79
1651044600000|2022-04-27 07:30:00|98798.5|98773.5|98776.1|98726.1|98815.5|98780|98751.2|98709.8|79
1651044610000|2022-04-27 07:30:10|98781|98731|98757|98732|98788.7|98746.7|98757|98720.2|77
1651044620000|2022-04-27 07:30:20|98755.7|98730.7|98755|98705|98770|98733.7|98743.2|98698.2|76
1651044630000|2022-04-27 07:30:30|98755.1|98705.1|98714.8|98664.8|98760|98716.6|98689|98653.5|79
1651044640000|2022-04-27 07:30:40|98697.1|98672.1|98720.2|98670.2|98720.2|98676.5|98697.1|98647.7|76
1651044650000|2022-04-27 07:30:50|98720.4|98670.4|98720.8|98670.8|98738.1|98688.1|98713.5|98663.5|71
1651044660000|2022-04-27 07:31:00|98720.4|98670.4|98738.4|98688.4|98781.8|98712.9|98719.6|98669.6|74
1651044670000|2022-04-27 07:31:10|98738|98688|98730.5|98680.5|98743.2|98693.2|98724|98674|71
1651044680000|2022-04-27 07:31:20|98731.1|98681.1|98737.6|98687.6|98737.6|98699.1|98717.6|98667.6|63
1651044690000|2022-04-27 07:31:30|98737.1|98687.1|98719.2|98694.2|98744.2|98705|98718.2|98679.6|66
1651044700000|2022-04-27 07:31:40|98734.6|98684.6|98731.1|98681.1|98746.5|98708.4|98730.5|98681.1|73
1651044710000|2022-04-27 07:31:50|98728.5|98678.5|98751.2|98701.2|98751.3|98702.3|98718.6|98676.8|74
1651044720000|2022-04-27 07:32:00|98750.6|98700.6|98722.9|98672.9|98772.4|98722.4|98722.9|98672.9|71
1651044730000|2022-04-27 07:32:10|98724|98674|98705.3|98655.3|98726.5|98688.8|98678.2|98628.2|73
1651044740000|2022-04-27 07:32:20|98704.3|98654.3|98708.9|98658.9|98711.8|98661.8|98682|98632|76
1651044750000|2022-04-27 07:32:30|98709.1|98659.1|98714.9|98664.9|98715.2|98665.2|98704.3|98654.3|70
1651044760000|2022-04-27 07:32:40|98716.5|98666.5|98712.9|98662.9|98729.8|98679.8|98699.2|98653.6|72
1651044770000|2022-04-27 07:32:50|98712.4|98662.4|98716.2|98666.2|98726|98676|98712.3|98662.3|71
1651044780000|2022-04-27 07:33:00|98713.6|98663.6|98727.2|98677.2|98728.2|98691.3|98702.4|98658.7|68
1651044790000|2022-04-27 07:33:10|98727.1|98677.1|98797.4|98747.4|98798|98748|98726.4|98676.4|66
1651044800000|2022-04-27 07:33:20|98795.4|98745.4|98783.1|98733.1|98806.4|98756.4|98781.5|98731.5|72
1651044810000|2022-04-27 07:33:30|98790.5|98740.5|98783.7|98733.7|98793.9|98743.9|98777.3|98727.3|65
1651044820000|2022-04-27 07:33:40|98784|98734|98786.6|98736.6|98788.4|98748.6|98773.6|98729.4|69
1651044830000|2022-04-27 07:33:50|98787.2|98737.2|98783.9|98733.9|98795.5|98745.5|98782|98732|66
1651044840000|2022-04-27 07:34:00|98783.8|98733.8|98798|98748|98798.2|98748.2|98782.5|98732.5|73
1651044850000|2022-04-27 07:34:10|98798.1|98748.1|98787|98737|98798.8|98748.8|98780.4|98730.4|57
1651044860000|2022-04-27 07:34:20|98787.1|98737.1|98789.1|98739.1|98791.3|98753|98771.2|98728.4|69
1651044870000|2022-04-27 07:34:30|98778.5|98753.5|98779.1|98729.1|98787.4|98753.6|98765.9|98726.5|62
1651044880000|2022-04-27 07:34:40|98779.5|98729.5|98751.4|98701.4|98780|98732.4|98741.4|98699.4|65
1651044890000|2022-04-27 07:34:50|98753.1|98703.1|98673.1|98623.1|98753.1|98708.2|98673.1|98623.1|75
1651044900000|2022-04-27 07:35:00|98672.9|98622.9|98703.1|98653.1|98703.1|98653.1|98650.3|98609.7|74
1651044910000|2022-04-27 07:35:10|98700.7|98650.7|98700|98650|98706.8|98656.8|98699.3|98649.3|62
1651044920000|2022-04-27 07:35:20|98700.1|98650.1|98705.7|98655.7|98710.1|98672.8|98692.2|98650.1|65
1651044930000|2022-04-27 07:35:30|98706.4|98656.4|98682.8|98657.8|98706.4|98665.1|98674.3|98636.5|63
1651044940000|2022-04-27 07:35:40|98683.2|98658.2|98699.3|98649.3|98706.8|98670.2|98683.2|98646|57
1651044950000|2022-04-27 07:35:50|98698.9|98648.9|98687.9|98662.9|98700.1|98664.6|98682.9|98643.9|57
1651044960000|2022-04-27 07:36:00|98689.2|98664.2|98692.7|98667.7|98710.2|98677.2|98688.6|98653.3|69
1651044970000|2022-04-27 07:36:10|98692.8|98667.8|98683.4|98658.4|98701.8|98667.8|98682.8|98650.9|58
1651044980000|2022-04-27 07:36:20|98683.9|98658.9|98690|98665|98694.3|98669.3|98682.3|98657.3|55
1651044990000|2022-04-27 07:36:30|98689.9|98664.9|98700.3|98650.3|98704.4|98670.6|98688.6|98649.6|62
1651045000000|2022-04-27 07:36:40|98700.6|98650.6|98691.2|98666.2|98707|98669.4|98687.6|98649.3|61
1651045010000|2022-04-27 07:36:50|98690.9|98665.9|98714|98664|98715.5|98676.8|98690.9|98654|60
1651045020000|2022-04-27 07:37:00|98711.7|98661.7|98697.3|98672.3|98714.7|98673.3|98694.6|98659.2|56
1651045030000|2022-04-27 07:37:10|98698.2|98673.2|98717.8|98667.8|98718.8|98681.5|98696.7|98666.2|65
1651045040000|2022-04-27 07:37:20|98717.7|98667.7|98706.4|98681.4|98720.3|98683.2|98704.3|98667.7|61
1651045050000|2022-04-27 07:37:30|98706.2|98681.2|98702.4|98677.4|98719.6|98684.2|98700.3|98663.2|58
1651045060000|2022-04-27 07:37:40|98702.5|98677.5|98679.8|98654.8|98706.6|98681.1|98677|98652|69
1651045070000|2022-04-27 07:37:50|98680.2|98655.2|98668.9|98643.9|98682|98657|98666.5|98641.5|65
1651045080000|2022-04-27 07:38:00|98670|98645|98663.3|98638.3|98688.8|98656.6|98658.9|98633.9|65
1651045090000|2022-04-27 07:38:10|98662.6|98637.6|98657.1|98632.1|98664.4|98639.4|98657.1|98632.1|37
1651045100000|2022-04-27 07:38:20|98655.8|98630.8|98668.4|98643.4|98678.1|98653.1|98655.8|98630.8|66
1651045110000|2022-04-27 07:38:30|98667.6|98642.6|98672.6|98647.6|98685|98652.1|98664.8|98635|65
1651045120000|2022-04-27 07:38:40|98673.9|98648.9|98659.5|98634.5|98683.6|98652.3|98658.2|98621|62
1651045130000|2022-04-27 07:38:50|98659.7|98634.7|98650.9|98625.9|98666.8|98636.6|98647.7|98616.8|62
1651045140000|2022-04-27 07:39:00|98649.1|98624.1|98627.6|98602.6|98649.6|98624.6|98626.7|98601.7|62
1651045150000|2022-04-27 07:39:10|98629|98604|98635.3|98610.3|98641.1|98616.1|98629|98604|58
1651045160000|2022-04-27 07:39:20|98635.8|98610.8|98613.8|98588.8|98636.3|98611.3|98599.8|98564.9|69
1651045170000|2022-04-27 07:39:30|98612.6|98587.6|98610.8|98585.8|98635.3|98599.2|98610.8|98574.7|69
1651045180000|2022-04-27 07:39:40|98613.6|98588.6|98626.3|98601.3|98638.5|98601.3|98612.2|98573.5|57
1651045190000|2022-04-27 07:39:50|98626.5|98601.5|98651.4|98601.4|98653.1|98610.2|98624.1|98586.1|66
1651045200000|2022-04-27 07:40:00|98651.7|98601.7|98617.2|98592.2|98651.8|98609|98616.9|98578.7|61
1651045210000|2022-04-27 07:40:10|98617.3|98592.3|98622.7|98572.7|98633.4|98595|98609.6|98572.1|66
1651045220000|2022-04-27 07:40:20|98623.5|98573.5|98655.1|98605.1|98655.1|98605.1|98604|98567.5|63
1651045230000|2022-04-27 07:40:30|98656.7|98606.7|98630.9|98605.9|98658.3|98610.4|98627.8|98590.3|68
1651045240000|2022-04-27 07:40:40|98630.4|98605.4|98630.6|98605.6|98644.1|98607.3|98628.1|98594|55
1651045250000|2022-04-27 07:40:50|98642.6|98592.6|98630.7|98580.7|98643.1|98606|98620.7|98580.7|45
1651045260000|2022-04-27 07:41:00|98631.3|98581.3|98622.2|98597.2|98634.3|98597.2|98608.8|98572|63
1651045270000|2022-04-27 07:41:10|98622.3|98597.3|98624.6|98574.6|98628.8|98599|98612.6|98574.6|71
1651045280000|2022-04-27 07:41:20|98624.7|98574.7|98624.8|98599.8|98640|98604.6|98613.5|98574.7|63
1651045290000|2022-04-27 07:41:30|98624.1|98599.1|98676.3|98626.3|98677.4|98627.4|98617.6|98579.7|61
1651045300000|2022-04-27 07:41:40|98676|98626|98655.8|98605.8|98676|98630.3|98648.3|98605.7|66
1651045310000|2022-04-27 07:41:50|98656.9|98606.9|98629.2|98579.2|98656.9|98606.9|98619.7|98569.7|67
1651045320000|2022-04-27 07:42:00|98626.7|98576.7|98610.9|98585.9|98631.5|98597.1|98610.5|98565.3|66
1651045330000|2022-04-27 07:42:10|98610.5|98585.5|98605.7|98555.7|98619|98587.5|98595.6|98545.6|63
1651045340000|2022-04-27 07:42:20|98606.9|98556.9|98608.8|98558.8|98629.7|98579.7|98604.1|98554.1|60
1651045350000|2022-04-27 07:42:30|98608.9|98558.9|98629.4|98579.4|98631.3|98581.3|98596.7|98546.7|65
1651045360000|2022-04-27 07:42:40|98630.1|98580.1|98586.8|98536.8|98633|98589.6|98586.7|98536.7|70
1651045370000|2022-04-27 07:42:50|98584.9|98534.9|98572.2|98522.2|98586.9|98536.9|98569.6|98519.6|61
1651045380000|2022-04-27 07:43:00|98572.8|98522.8|98588|98538|98593.6|98543.6|98571.8|98521.8|64
1651045390000|2022-04-27 07:43:10|98588.1|98538.1|98567.3|98517.3|98590.7|98551.9|98565.7|98515.7|69
1651045400000|2022-04-27 07:43:20|98567.2|98517.2|98573.8|98523.8|98575.1|98538.8|98552.9|98513|62
1651045410000|2022-04-27 07:43:30|98572.6|98522.6|98543|98518|98573|98536.8|98539.4|98501.9|59
1651045420000|2022-04-27 07:43:40|98542.1|98517.1|98542.9|98517.9|98556.1|98521.1|98535.1|98504.3|57
1651045430000|2022-04-27 07:43:50|98542.8|98517.8|98550.2|98500.2|98557.2|98518.2|98530|98493.1|64
1651045440000|2022-04-27 07:44:00|98536.3|98511.3|98561.5|98511.5|98562.3|98516|98536.3|98493.2|74
1651045450000|2022-04-27 07:44:10|98558.5|98508.5|98526.7|98476.7|98558.5|98514.7|98514.5|98476.4|69
1651045460000|2022-04-27 07:44:20|98525.7|98475.7|98502.1|98452.1|98525.7|98486.3|98483.9|98440.3|71
1651045470000|2022-04-27 07:44:30|98502.3|98452.3|98496.7|98446.7|98508.2|98465.8|98485.1|98446.7|63
1651045480000|2022-04-27 07:44:40|98497.3|98447.3|98504.3|98454.3|98507.5|98466.8|98483|98444.6|58
1651045490000|2022-04-27 07:44:50|98504.6|98454.6|98497.1|98447.1|98508.6|98471.4|98484.4|98444.3|61
1651045500000|2022-04-27 07:45:00|98496.7|98446.7|98493.3|98443.3|98496.9|98458.3|98477.8|98439.1|57
1651045510000|2022-04-27 07:45:10|98494|98444|98501|98476|98505.5|98476|98480.1|98443.9|67
1651045520000|2022-04-27 07:45:20|98502.6|98477.6|98520.5|98495.5|98535.1|98499.2|98500.9|98472.8|66
1651045530000|2022-04-27 07:45:30|98519.2|98494.2|98524.7|98499.7|98539.4|98501.1|98517.3|98479.6|64
1651045540000|2022-04-27 07:45:40|98524.4|98499.4|98511.9|98486.9|98527.9|98499.9|98508.7|98475.9|64
1651045550000|2022-04-27 07:45:50|98513.1|98488.1|98501.8|98476.8|98513.9|98488.9|98501.6|98476.6|64
1651045560000|2022-04-27 07:46:00|98501.9|98476.9|98498.4|98448.4|98507.5|98476.9|98482.1|98444.4|58
1651045570000|2022-04-27 07:46:10|98498.3|98448.3|98484.7|98459.7|98499.2|98461.1|98482.5|98447.7|48
1651045580000|2022-04-27 07:46:20|98487.7|98462.7|98483.7|98458.7|98500.2|98464.2|98478.3|98446.8|56
1651045590000|2022-04-27 07:46:30|98483.8|98458.8|98481.1|98456.1|98499.4|98462.9|98478.1|98441.1|68
1651045600000|2022-04-27 07:46:40|98481|98456|98459|98409|98492.3|98456|98440.8|98404.8|69
1651045610000|2022-04-27 07:46:50|98459.3|98409.3|98459.9|98409.9|98461.4|98423.5|98441.4|98403.7|58
1651045620000|2022-04-27 07:47:00|98459.7|98409.7|98450.6|98425.6|98466|98428.4|98442.8|98408.8|65
1651045630000|2022-04-27 07:47:10|98450.5|98425.5|98458.1|98408.1|98463.3|98428.1|98441.5|98404.1|58
1651045640000|2022-04-27 07:47:20|98457.4|98407.4|98460.3|98410.3|98464.7|98429.2|98445.1|98407.4|59
1651045650000|2022-04-27 07:47:30|98460.5|98410.5|98436.6|98411.6|98460.5|98428|98435.3|98399.4|63
1651045660000|2022-04-27 07:47:40|98436.7|98411.7|98432.7|98407.7|98453.1|98415.5|98426.6|98389.2|53
1651045670000|2022-04-27 07:47:50|98432.6|98407.6|98430|98380|98445.4|98407.6|98420.1|98379.6|54
1651045680000|2022-04-27 07:48:00|98429.8|98379.8|98435.2|98410.2|98450|98410.3|98414.3|98377.8|63
1651045690000|2022-04-27 07:48:10|98435.3|98410.3|98422.7|98372.7|98436|98411|98408.3|98370.5|66
1651045700000|2022-04-27 07:48:20|98422.4|98372.4|98425.9|98375.9|98425.9|98387.2|98404.1|98368.2|51
1651045710000|2022-04-27 07:48:30|98403.5|98378.5|98389.6|98364.6|98416.1|98378.5|98384.8|98343.8|59
1651045720000|2022-04-27 07:48:40|98388.1|98363.1|98387.6|98362.6|98399.8|98363.1|98378.2|98340.7|53
1651045730000|2022-04-27 07:48:50|98387|98362|98395.5|98370.5|98405.4|98371.2|98384.4|98345.7|58
1651045740000|2022-04-27 07:49:00|98395|98370|98394.4|98369.4|98406.8|98373|98389.7|98356.8|60
1651045750000|2022-04-27 07:49:10|98408.5|98358.5|98403.2|98378.2|98411.5|98378.3|98392.2|98358.2|60
1651045760000|2022-04-27 07:49:20|98403.4|98378.4|98406.4|98381.4|98416.9|98383.1|98399.6|98365|60
1651045770000|2022-04-27 07:49:30|98405|98380|98401.2|98376.2|98414.4|98383.6|98399|98364.1|38
1651045780000|2022-04-27 07:49:40|98402.3|98377.3|98407.4|98382.4|98411.8|98382.4|98397.9|98361.8|50
1651045790000|2022-04-27 07:49:50|98407.5|98382.5|98399.8|98374.8|98422.2|98385|98398.9|98361.3|54
1651045800000|2022-04-27 07:50:00|98399.9|98374.9|98391.7|98366.7|98412|98374.9|98390.9|98345|58
1651045810000|2022-04-27 07:50:10|98389.1|98364.1|98420.1|98370.1|98420.1|98377.7|98388.9|98355.2|62
1651045820000|2022-04-27 07:50:20|98418.6|98368.6|98426.3|98376.3|98433|98395.2|98417.1|98368.6|57
1651045830000|2022-04-27 07:50:30|98426.1|98376.1|98432.8|98382.8|98432.8|98382.8|98424.3|98374.3|57
1651045840000|2022-04-27 07:50:40|98431.8|98381.8|98445.2|98395.2|98445.2|98399.9|98417|98379.5|63
1651045850000|2022-04-27 07:50:50|98444|98394|98442.8|98392.8|98450.1|98400.1|98437.2|98387.2|68
1651045860000|2022-04-27 07:51:00|98441.4|98391.4|98436.5|98386.5|98443.4|98393.4|98434.2|98384.2|54
1651045870000|2022-04-27 07:51:10|98435.8|98385.8|98429.8|98379.8|98439.9|98393.9|98417.4|98378.3|54
1651045880000|2022-04-27 07:51:20|98430.1|98380.1|98459.6|98409.6|98459.6|98409.6|98425|98380.1|67
1651045890000|2022-04-27 07:51:30|98463|98413|98473.3|98423.3|98477.4|98427.4|98463|98413|61
1651045900000|2022-04-27 07:51:40|98473.6|98423.6|98447.4|98397.4|98473.6|98423.6|98439.5|98397.3|56
1651045910000|2022-04-27 07:51:50|98447|98397|98446|98396|98451.2|98410|98435|98394.9|52
1651045920000|2022-04-27 07:52:00|98446.2|98396.2|98443.8|98393.8|98446.2|98396.2|98442.6|98392.6|38
1651045930000|2022-04-27 07:52:10|98444.1|98394.1|98458.2|98408.2|98458.6|98417|98442|98393.5|52
1651045940000|2022-04-27 07:52:20|98457.9|98407.9|98472.3|98422.3|98473.8|98431.1|98452.3|98402.3|58
1651045950000|2022-04-27 07:52:30|98472.1|98422.1|98475.6|98425.6|98479.9|98440.3|98464.3|98421.7|54
1651045960000|2022-04-27 07:52:40|98475.7|98425.7|98466.6|98416.6|98476.1|98438.9|98453.7|98415.7|55
1651045970000|2022-04-27 07:52:50|98465.4|98415.4|98462.1|98437.1|98471.3|98437.1|98453.6|98415.4|62
1651045980000|2022-04-27 07:53:00|98463.1|98438.1|98436.6|98386.6|98478.6|98439.2|98429.2|98384.3|58
1651045990000|2022-04-27 07:53:10|98436.7|98386.7|98430.6|98380.6|98441|98400.3|98421|98379.6|56
1651046000000|2022-04-27 07:53:20|98430.3|98380.3|98392.4|98342.4|98434.1|98384.1|98379.3|98338.1|73
1651046010000|2022-04-27 07:53:30|98394.1|98344.1|98389.9|98339.9|98394.4|98344.4|98373|98323|68
1651046020000|2022-04-27 07:53:40|98389.7|98339.7|98409.9|98359.9|98415.3|98365.3|98387.9|98337.9|70
1651046030000|2022-04-27 07:53:50|98409.1|98359.1|98429.8|98379.8|98429.8|98379.8|98409.1|98359.1|53
1651046040000|2022-04-27 07:54:00|98429.9|98379.9|98427.1|98377.1|98444.2|98399.4|98416.9|98375.9|60
1651046050000|2022-04-27 07:54:10|98427.5|98377.5|98411.7|98361.7|98448.4|98388.3|98404.3|98361.4|70
1651046060000|2022-04-27 07:54:20|98411.6|98361.6|98399|98349|98412.9|98362.9|98399|98349|54
1651046070000|2022-04-27 07:54:30|98400.3|98350.3|98400.1|98350.1|98400.5|98350.5|98399.2|98349.2|36
1651046080000|2022-04-27 07:54:40|98400.2|98350.2|98394|98344|98400.3|98357.6|98381.9|98343.2|61
1651046090000|2022-04-27 07:54:50|98393.7|98343.7|98343.7|98318.7|98402.6|98366.2|98343.1|98306.8|67
1651046100000|2022-04-27 07:55:00|98343.5|98318.5|98374.3|98324.3|98381.6|98339.9|98335.6|98299.3|73
1651046110000|2022-04-27 07:55:10|98373.2|98323.2|98358.8|98308.8|98373.2|98323.2|98356|98306|72
1651046120000|2022-04-27 07:55:20|98361.2|98311.2|98349.4|98299.4|98361.3|98311.3|98349.2|98299.2|62
1651046130000|2022-04-27 07:55:30|98349.3|98299.3|98336.6|98286.6|98350.1|98300.1|98336.3|98286.3|55
1651046140000|2022-04-27 07:55:40|98335.8|98285.8|98354.1|98304.1|98356.6|98317.4|98326.5|98283.7|69
1651046150000|2022-04-27 07:55:50|98354.5|98304.5|98364.9|98314.9|98364.9|98323.6|98344.9|98304.1|63
1651046160000|2022-04-27 07:56:00|98365.1|98315.1|98346.7|98321.7|98365.1|98322.8|98338.3|98296.2|76
1651046170000|2022-04-27 07:56:10|98346.6|98321.6|98341.7|98291.7|98360.7|98322.2|98329.8|98290.5|61
1651046180000|2022-04-27 07:56:20|98341.1|98291.1|98339|98314|98354.7|98318|98332.5|98288.8|52
1651046190000|2022-04-27 07:56:30|98338.9|98313.9|98358.2|98308.2|98371.9|98326.2|98338|98306.6|63
1651046200000|2022-04-27 07:56:40|98358.5|98308.5|98341|98291|98358.5|98316.9|98331.2|98289.9|64
1651046210000|2022-04-27 07:56:50|98340.6|98290.6|98318.9|98293.9|98340.6|98299.2|98316.6|98276.1|70
1651046220000|2022-04-27 07:57:00|98318.6|98293.6|98311.7|98286.7|98330.5|98294.1|98311.7|98275.9|50
1651046230000|2022-04-27 07:57:10|98311.3|98286.3|98329.5|98279.5|98335.5|98291.1|98309.8|98269.8|73
1651046240000|2022-04-27 07:57:20|98329.6|98279.6|98304.9|98279.9|98330.4|98304.9|98304.9|98273.9|74
1651046250000|2022-04-27 07:57:30|98304.3|98279.3|98308.6|98283.6|98311.3|98286.3|98299.1|98274.1|69
1651046260000|2022-04-27 07:57:40|98306.7|98281.7|98295.9|98245.9|98306.7|98281.7|98282.4|98244.9|60
1651046270000|2022-04-27 07:57:50|98290|98240|98263.4|98238.4|98290|98240|98257.6|98218.2|59
1651046280000|2022-04-27 07:58:00|98265|98240|98339.1|98289.1|98342|98290.2|98265|98229.8|72
1651046290000|2022-04-27 07:58:10|98339|98289|98333.1|98283.1|98360.6|98316.7|98322.9|98282.5|77
1651046300000|2022-04-27 07:58:20|98332.1|98282.1|98330.9|98280.9|98342.9|98292.9|98314.9|98277.1|67
1651046310000|2022-04-27 07:58:30|98330.8|98280.8|98301.2|98276.2|98331.6|98281.6|98299.6|98264.6|63
1651046320000|2022-04-27 07:58:40|98300.6|98275.6|98319.6|98269.6|98319.8|98281|98300.5|98266|64
1651046330000|2022-04-27 07:58:50|98319.7|98269.7|98339.1|98289.1|98351.4|98311.8|98319.7|98269.7|57
1651046340000|2022-04-27 07:59:00|98338.9|98288.9|98315.8|98290.8|98338.9|98300.9|98310.1|98280.7|69
1651046350000|2022-04-27 07:59:10|98316.6|98291.6|98297.9|98272.9|98319.7|98294.7|98297.1|98272.1|61
1651046360000|2022-04-27 07:59:20|98297.3|98272.3|98279.4|98254.4|98298.1|98273.1|98261|98224.9|76
1651046370000|2022-04-27 07:59:30|98281.2|98256.2|98282.2|98257.2|98298.5|98261.9|98278.3|98243.6|61
1651046380000|2022-04-27 07:59:40|98282.4|98257.4|98279.8|98254.8|98287.8|98257.8|98269.4|98227.6|69
1651046390000|2022-04-27 07:59:50|98280.5|98255.5|98255.9|98230.9|98296.4|98260.9|98255.9|98224.3|74
1651046400000|2022-04-27 08:00:00|98263.9|98213.9|98259.2|98209.2|98265.8|98233.5|98232.1|98194.8|72
1651046410000|2022-04-27 08:00:10|98260.3|98210.3|98252.4|98227.4|98276.6|98236.6|98246.8|98208|65
1651046420000|2022-04-27 08:00:20|98252|98227|98281.6|98231.6|98281.6|98239.8|98251.9|98209|74
1651046430000|2022-04-27 08:00:30|98280.6|98230.6|98319|98269|98328.2|98278.2|98273.2|98228.8|77
1651046440000|2022-04-27 08:00:40|98305.1|98280.1|98296.1|98246.1|98331.2|98286.9|98296|98246|72
1651046450000|2022-04-27 08:00:50|98283.8|98258.8|98309.7|98259.7|98312.6|98275.9|98283.3|98245.2|61
1651046460000|2022-04-27 08:01:00|98309.5|98259.5|98293.8|98243.8|98318.1|98283.2|98283|98242.6|73
1651046470000|2022-04-27 08:01:10|98279.9|98254.9|98301.5|98251.5|98306|98267.1|98278.5|98242|72
1651046480000|2022-04-27 08:01:20|98305|98255|98315.3|98290.3|98317.4|98292.1|98292.5|98254.9|60
1651046490000|2022-04-27 08:01:30|98312.2|98287.2|98303.9|98278.9|98324.3|98287.9|98303.7|98272.9|61
1651046500000|2022-04-27 08:01:40|98317.1|98267.1|98304.5|98279.5|98317.1|98282.1|98300.9|98263.2|53
1651046510000|2022-04-27 08:01:50|98304|98279|98311.8|98286.8|98324.3|98289.8|98294.8|98260.9|72
1651046520000|2022-04-27 08:02:00|98312|98287|98344.1|98319.1|98344.6|98319.1|98311.7|98275.1|61
1651046530000|2022-04-27 08:02:10|98342.6|98317.6|98348.9|98323.9|98376|98337.9|98342.6|98309.7|75
1651046540000|2022-04-27 08:02:20|98349.5|98324.5|98360.2|98335.2|98366.7|98336.3|98348.2|98313.3|65
1651046550000|2022-04-27 08:02:30|98360.3|98335.3|98346.5|98321.5|98373.1|98344|98345.7|98320.7|61
1651046560000|2022-04-27 08:02:40|98347|98322|98367.8|98317.8|98373.8|98334.3|98344.5|98310.1|69
1651046570000|2022-04-27 08:02:50|98367.9|98317.9|98382.3|98357.3|98395.4|98357.3|98357.9|98315.8|66
1651046580000|2022-04-27 08:03:00|98384.1|98359.1|98390.4|98365.4|98400|98366|98383.1|98346.9|48
1651046590000|2022-04-27 08:03:10|98390.5|98365.5|98386.3|98361.3|98404.6|98367.3|98381.9|98345.4|55
1651046600000|2022-04-27 08:03:20|98388.3|98363.3|98393.8|98368.8|98394.8|98369.8|98388.3|98363.3|49
1651046610000|2022-04-27 08:03:30|98393.7|98368.7|98419.8|98394.8|98425.9|98395.1|98393.7|98368.7|72
1651046620000|2022-04-27 08:03:40|98432.2|98382.2|98426|98401|98438|98401|98416.9|98379.5|61
1651046630000|2022-04-27 08:03:50|98426.3|98401.3|98426|98401|98440.9|98404.6|98418.2|98381.2|65
1651046640000|2022-04-27 08:04:00|98424.9|98399.9|98418.7|98393.7|98426.9|98401.9|98414.9|98389.9|60
1651046650000|2022-04-27 08:04:10|98417.5|98392.5|98410.8|98385.8|98417.8|98392.8|98410.2|98385.2|64
1651046660000|2022-04-27 08:04:20|98411.3|98386.3|98396.9|98371.9|98411.3|98386.3|98395.7|98370.7|57
1651046670000|2022-04-27 08:04:30|98397.1|98372.1|98394.2|98369.2|98399.1|98374.1|98386.8|98361.8|66
1651046680000|2022-04-27 08:04:40|98390.3|98365.3|98396.1|98371.1|98397.3|98372.3|98390.3|98365.3|38
1651046690000|2022-04-27 08:04:50|98398.4|98373.4|98406.5|98381.5|98406.5|98381.5|98396.6|98371.6|62
1651046700000|2022-04-27 08:05:00|98409.3|98384.3|98410.2|98385.2|98418.7|98393.7|98408|98383|62
1651046710000|2022-04-27 08:05:10|98407.4|98382.4|98409.2|98384.2|98409.8|98384.8|98399.4|98374.4|59
1651046720000|2022-04-27 08:05:20|98410.3|98385.3|98379.3|98354.3|98416|98391|98369.3|98334.8|78
1651046730000|2022-04-27 08:05:30|98379|98354|98375|98350|98381.6|98356.6|98364.5|98339.5|70
1651046740000|2022-04-27 08:05:40|98382.9|98332.9|98380.7|98330.7|98395.2|98358.5|98365.8|98328.6|71
1651046750000|2022-04-27 08:05:50|98377.3|98327.3|98367.1|98342.1|98380.7|98342.5|98361.3|98326.8|68
1651046760000|2022-04-27 08:06:00|98366.6|98341.6|98380.6|98355.6|98397.2|98359.2|98366.6|98330.4|69
1651046770000|2022-04-27 08:06:10|98383.2|98358.2|98384.4|98359.4|98385|98360|98381.3|98356.3|48
1651046780000|2022-04-27 08:06:20|98384.5|98359.5|98414.2|98364.2|98417|98383.2|98384.3|98350.8|57
1651046790000|2022-04-27 08:06:30|98413.8|98363.8|98397.1|98347.1|98413.9|98371.4|98385.1|98346.9|59
1651046800000|2022-04-27 08:06:40|98396.8|98346.8|98403.8|98353.8|98406.3|98368|98381|98346|59
1651046810000|2022-04-27 08:06:50|98404.1|98354.1|98405.1|98355.1|98409.4|98370|98393.7|98354.1|55
1651046820000|2022-04-27 08:07:00|98400.4|98350.4|98398.7|98348.7|98400.8|98365.8|98381|98345.7|59
1651046830000|2022-04-27 08:07:10|98398.1|98348.1|98384|98359|98399.3|98362.4|98383.2|98346.3|50
1651046840000|2022-04-27 08:07:20|98383.6|98358.6|98385.5|98360.5|98403.8|98362|98380.9|98347.3|49
1651046850000|2022-04-27 08:07:30|98386.1|98361.1|98393.7|98368.7|98408|98370.3|98383.8|98356|59
1651046860000|2022-04-27 08:07:40|98393.3|98368.3|98395.6|98370.6|98395.6|98370.6|98392.5|98367.5|47
1651046870000|2022-04-27 08:07:50|98396.1|98371.1|98390.6|98365.6|98396.2|98371.2|98390.3|98365.3|52
1651046880000|2022-04-27 08:08:00|98390.4|98365.4|98386.4|98361.4|98398.5|98367.9|98384.3|98348.5|43
1651046890000|2022-04-27 08:08:10|98387.6|98362.6|98420.4|98395.4|98432.8|98396.6|98386.8|98353.9|55
1651046900000|2022-04-27 08:08:20|98418.9|98393.9|98419.1|98394.1|98422.9|98397.9|98418.2|98393.2|43
1651046910000|2022-04-27 08:08:30|98419.4|98394.4|98408.9|98383.9|98422.9|98394.4|98406.3|98371.2|49
1651046920000|2022-04-27 08:08:40|98408.7|98383.7|98404.8|98354.8|98411.2|98384.5|98389.6|98353.2|65
1651046930000|2022-04-27 08:08:50|98405.7|98355.7|98393.3|98368.3|98405.7|98369.8|98389.2|98353.5|42
1651046940000|2022-04-27 08:09:00|98393.5|98368.5|98395.4|98370.4|98411.9|98373.8|98389|98355.6|63
1651046950000|2022-04-27 08:09:10|98396.8|98371.8|98420.3|98395.3|98430|98395.3|98396.1|98361.4|68
1651046960000|2022-04-27 08:09:20|98421.5|98396.5|98418.7|98393.7|98421.5|98396.5|98416.9|98391.9|53
1651046970000|2022-04-27 08:09:30|98418.8|98393.8|98405.1|98380.1|98421.5|98394.5|98392.6|98364.4|61
1651046980000|2022-04-27 08:09:40|98406|98381|98407.2|98382.2|98410.3|98382.3|98394.6|98358.3|67
1651046990000|2022-04-27 08:09:50|98409.7|98384.7|98424.6|98399.6|98424.6|98399.6|98409.7|98384.7|47
1651047000000|2022-04-27 08:10:00|98423.6|98398.6|98396.9|98371.9|98423.6|98398.6|98396.9|98360.1|51
1651047010000|2022-04-27 08:10:10|98397.6|98372.6|98389.6|98364.6|98407.6|98373.1|98385.5|98350.5|54
1651047020000|2022-04-27 08:10:20|98390.8|98365.8|98390.9|98365.9|98403.9|98367.1|98385.8|98351.3|54
1651047030000|2022-04-27 08:10:30|98390.8|98365.8|98394.2|98369.2|98395.4|98370.4|98390.8|98365.8|43
1651047040000|2022-04-27 08:10:40|98394.3|98369.3|98389.5|98364.5|98396.2|98371.2|98387.3|98362.3|48
1651047050000|2022-04-27 08:10:50|98389.2|98364.2|98387.8|98362.8|98390.2|98365.2|98385.7|98360.7|52
1651047060000|2022-04-27 08:11:00|98388.4|98363.4|98392.4|98367.4|98393.4|98368.4|98387.3|98362.3|59
1651047070000|2022-04-27 08:11:10|98393.1|98368.1|98368.7|98343.7|98395.4|98369.2|98367.6|98342.6|65
1651047080000|2022-04-27 08:11:20|98369.6|98344.6|98380.9|98355.9|98384.6|98359.6|98368.6|98343.6|63
1651047090000|2022-04-27 08:11:30|98380.7|98355.7|98418.4|98368.4|98421.5|98385.1|98380.3|98349.4|67
1651047100000|2022-04-27 08:11:40|98418.8|98368.8|98419.2|98394.2|98436.3|98399|98413.8|98368.8|59
1651047110000|2022-04-27 08:11:50|98436.5|98386.5|98417.2|98392.2|98436.8|98396.3|98413.1|98381.9|68
1651047120000|2022-04-27 08:12:00|98418.1|98393.1|98426.8|98401.8|98428.1|98403.1|98414.4|98389.4|65
1651047130000|2022-04-27 08:12:10|98425.5|98400.5|98441.9|98391.9|98460.4|98422.4|98425.4|98388.6|66
1651047140000|2022-04-27 08:12:20|98442.5|98392.5|98451.7|98426.7|98470.7|98432.6|98433.2|98392.5|61
1651047150000|2022-04-27 08:12:30|98451.9|98426.9|98448.3|98423.3|98467.7|98429.8|98446.2|98409.2|67
1651047160000|2022-04-27 08:12:40|98448.4|98423.4|98433|98383|98456.2|98424.5|98426.8|98376.8|60
1651047170000|2022-04-27 08:12:50|98432.9|98382.9|98385.2|98335.2|98434|98391.3|98381.9|98331.9|68
1651047180000|2022-04-27 08:13:00|98390.4|98340.4|98418.1|98368.1|98418.5|98368.5|98379.4|98329.4|71
1651047190000|2022-04-27 08:13:10|98415.3|98365.3|98407.5|98357.5|98416.6|98366.6|98407.5|98357.5|53
1651047200000|2022-04-27 08:13:20|98407.4|98357.4|98407.8|98357.8|98411.2|98366.3|98391.3|98351.1|51
1651047210000|2022-04-27 08:13:30|98408.3|98358.3|98415.1|98365.1|98420.4|98381.2|98405.5|98358.3|57
1651047220000|2022-04-27 08:13:40|98413.8|98363.8|98411.8|98361.8|98415.5|98377.8|98398.1|98358.5|50
1651047230000|2022-04-27 08:13:50|98412.4|98362.4|98400|98375|98416.6|98378.6|98399|98360.3|53
1651047240000|2022-04-27 08:14:00|98399.7|98374.7|98391.1|98341.1|98412.9|98374.7|98385.7|98335.7|75
1651047250000|2022-04-27 08:14:10|98391.8|98341.8|98392.8|98342.8|98398.9|98359.3|98376.6|98341|61
1651047260000|2022-04-27 08:14:20|98392.4|98342.4|98382.6|98332.6|98392.4|98352|98375.8|98330|60
1651047270000|2022-04-27 08:14:30|98383.8|98333.8|98360.5|98335.5|98383.8|98338.9|98356.3|98323.3|69
1651047280000|2022-04-27 08:14:40|98360.2|98335.2|98354.6|98329.6|98367.5|98337.4|98353.4|98317.5|68
1651047290000|2022-04-27 08:14:50|98354.4|98329.4|98354.3|98329.3|98369.5|98332|98349.7|98312.6|66
1651047300000|2022-04-27 08:15:00|98354.9|98329.9|98343.4|98293.4|98354.9|98329.9|98326.4|98287|60
1651047310000|2022-04-27 08:15:10|98342.7|98292.7|98317.7|98292.7|98344.6|98308.8|98317.7|98283|67
1651047320000|2022-04-27 08:15:20|98318.6|98293.6|98324.7|98299.7|98361.4|98325.4|98318.6|98293.6|69
1651047330000|2022-04-27 08:15:30|98320|98295|98314.6|98289.6|98342.9|98300.3|98311.9|98276.1|76
1651047340000|2022-04-27 08:15:40|98315.9|98290.9|98321.8|98296.8|98324.6|98299.6|98313.1|98288.1|67
1651047350000|2022-04-27 08:15:50|98319.8|98294.8|98329.9|98304.9|98341.6|98304.9|98315.6|98280.2|64
1651047360000|2022-04-27 08:16:00|98325.1|98300.1|98309.7|98284.7|98332.7|98304|98309.7|98277.3|69
1651047370000|2022-04-27 08:16:10|98302|98277|98313|98288|98323.1|98289.4|98299.6|98259.4|68
1651047380000|2022-04-27 08:16:20|98312.6|98287.6|98299.8|98274.8|98324.6|98287.6|98295.9|98257.9|69
1651047390000|2022-04-27 08:16:30|98300|98275|98319|98269|98324.5|98282.6|98298|98259.2|58
1651047400000|2022-04-27 08:16:40|98320|98270|98313.6|98288.6|98323.2|98288.6|98299|98260.7|61
1651047410000|2022-04-27 08:16:50|98314|98289|98295.7|98270.7|98326.7|98289.5|98295.7|98257.9|56
1651047420000|2022-04-27 08:17:00|98294.8|98269.8|98303.7|98253.7|98309|98269.8|98293.2|98249.4|57
1651047430000|2022-04-27 08:17:10|98304.4|98254.4|98300.1|98250.1|98319.5|98269.5|98299.3|98249.3|61
1651047440000|2022-04-27 08:17:20|98298.8|98248.8|98281.9|98256.9|98304.9|98263.9|98279.4|98241|64
1651047450000|2022-04-27 08:17:30|98282.5|98257.5|98293.9|98243.9|98297.9|98260.6|98277.5|98243.2|57
1651047460000|2022-04-27 08:17:40|98293.8|98243.8|98295.4|98245.4|98297|98247|98291.2|98241.2|52
1651047470000|2022-04-27 08:17:50|98282.7|98257.7|98265.3|98240.3|98282.7|98257.7|98264.1|98225.4|58
1651047480000|2022-04-27 08:18:00|98279.6|98229.6|98270.6|98220.6|98293|98247.3|98246.8|98199.1|72
1651047490000|2022-04-27 08:18:10|98271.1|98221.1|98254.6|98204.6|98271.1|98227|98224|98186.6|73
1651047500000|2022-04-27 08:18:20|98254.3|98204.3|98231.5|98206.5|98254.3|98214.3|98231.5|98190.2|53
1651047510000|2022-04-27 08:18:30|98230|98205|98230.7|98205.7|98250.9|98205.7|98229.8|98190.6|54
1651047520000|2022-04-27 08:18:40|98229.8|98204.8|98239.1|98214.1|98258|98219|98218.6|98193.2|60
1651047530000|2022-04-27 08:18:50|98239.3|98214.3|98243.6|98193.6|98252.9|98214.4|98232.7|98192.5|55
1651047540000|2022-04-27 08:19:00|98243.4|98193.4|98215.7|98165.7|98244|98205.4|98193|98163.3|69
1651047550000|2022-04-27 08:19:10|98216.1|98166.1|98196.3|98146.3|98216.1|98175.5|98183.8|98146.3|73
1651047560000|2022-04-27 08:19:20|98197.1|98147.1|98177.4|98152.4|98197.4|98156.9|98165.8|98132.1|68
1651047570000|2022-04-27 08:19:30|98178.3|98153.3|98180.8|98155.8|98195.6|98156.4|98177.4|98142.2|49
1651047580000|2022-04-27 08:19:40|98181.4|98156.4|98195.9|98145.9|98205.4|98158.5|98179.6|98145.7|50
1651047590000|2022-04-27 08:19:50|98195.5|98145.5|98206.4|98156.4|98207.8|98168.4|98188.5|98144.6|57
1651047600000|2022-04-27 08:20:00|98195.4|98170.4|98230.1|98180.1|98230.5|98180.5|98193.2|98161.2|61
1651047610000|2022-04-27 08:20:10|98218.7|98193.7|98232.7|98182.7|98241.4|98202.6|98208.5|98181|74
1651047620000|2022-04-27 08:20:20|98232.2|98182.2|98220.8|98195.8|98244.4|98208.3|98220|98170.3|73
1651047630000|2022-04-27 08:20:30|98223|98198|98247.2|98197.2|98248|98208.1|98219.9|98182.5|70
1651047640000|2022-04-27 08:20:40|98233.2|98208.2|98243.6|98218.6|98247.2|98222.2|98226.4|98193.1|56
1651047650000|2022-04-27 08:20:50|98243.4|98218.4|98224.6|98199.6|98247.9|98222.9|98222|98197|65
1651047660000|2022-04-27 08:21:00|98222.2|98197.2|98240.2|98215.2|98256.6|98219.1|98222.2|98190.2|69
1651047670000|2022-04-27 08:21:10|98240.3|98215.3|98225.9|98200.9|98241.2|98216.2|98223.5|98198.5|72
1651047680000|2022-04-27 08:21:20|98226.6|98201.6|98243.7|98218.7|98259.9|98222|98225.6|98200.6|69
1651047690000|2022-04-27 08:21:30|98244.3|98219.3|98239.5|98214.5|98257.5|98222.5|98230.8|98197.6|58
1651047700000|2022-04-27 08:21:40|98240|98215|98242.4|98192.4|98253.4|98216.4|98221.6|98178.8|72
1651047710000|2022-04-27 08:21:50|98246|98196|98251.3|98201.3|98253.5|98214|98234.8|98196|59
1651047720000|2022-04-27 08:22:00|98250.1|98200.1|98244.5|98219.5|98257.6|98222.7|98234.3|98198.9|66
1651047730000|2022-04-27 08:22:10|98245.4|98220.4|98228.7|98203.7|98254.8|98220.4|98228.7|98193.9|70
1651047740000|2022-04-27 08:22:20|98230.8|98205.8|98242.4|98192.4|98250.2|98208.7|98227.7|98191.2|59
1651047750000|2022-04-27 08:22:30|98242.7|98192.7|98246.8|98196.8|98246.9|98211.5|98223.9|98188.3|69
1651047760000|2022-04-27 08:22:40|98247|98197|98246.1|98196.1|98252.7|98213.5|98234.4|98191.3|65
1651047770000|2022-04-27 08:22:50|98246.4|98196.4|98250|98200|98253.2|98203.2|98243.1|98193.1|73
1651047780000|2022-04-27 08:23:00|98250.4|98200.4|98236.5|98186.5|98251.4|98201.4|98235.2|98185.2|62
1651047790000|2022-04-27 08:23:10|98238.4|98188.4|98246.4|98196.4|98249.5|98208|98228.9|98188.4|54
1651047800000|2022-04-27 08:23:20|98246.8|98196.8|98239.9|98189.9|98253.3|98213.4|98230.6|98188.8|66
1651047810000|2022-04-27 08:23:30|98239.2|98189.2|98233.8|98208.8|98247|98209.2|98224.5|98185.8|67
1651047820000|2022-04-27 08:23:40|98233.6|98208.6|98246.8|98196.8|98246.8|98210.5|98223.9|98185.2|53
1651047830000|2022-04-27 08:23:50|98248.7|98198.7|98227.2|98177.2|98248.7|98199.2|98216.1|98175.5|60
1651047840000|2022-04-27 08:24:00|98226.7|98176.7|98246.5|98196.5|98246.7|98199.7|98224.7|98176.7|72
1651047850000|2022-04-27 08:24:10|98246.6|98196.6|98238.9|98213.9|98257.4|98220.6|98237.8|98196.2|64
1651047860000|2022-04-27 08:24:20|98239.6|98214.6|98241.2|98191.2|98260.1|98215.3|98239.6|98190.5|65
1651047870000|2022-04-27 08:24:30|98240.9|98190.9|98248.9|98198.9|98255.5|98215.3|98231.7|98189.6|65
1651047880000|2022-04-27 08:24:40|98250.9|98200.9|98249.6|98199.6|98256.1|98206.1|98244.9|98194.9|62
1651047890000|2022-04-27 08:24:50|98249.4|98199.4|98231.7|98206.7|98250.4|98207|98228.6|98190.5|51
1651047900000|2022-04-27 08:25:00|98231.4|98206.4|98251|98201|98253|98214.5|98231.4|98200.2|50
1651047910000|2022-04-27 08:25:10|98250.5|98200.5|98251.4|98201.4|98251.6|98213|98222.8|98188.6|62
1651047920000|2022-04-27 08:25:20|98251.1|98201.1|98259.8|98209.8|98262.5|98219.1|98243.1|98200.7|60
1651047930000|2022-04-27 08:25:30|98259.6|98209.6|98270.7|98220.7|98272.4|98229.1|98254.1|98208.7|45
1651047940000|2022-04-27 08:25:40|98269.6|98219.6|98300.2|98250.2|98300.2|98250.2|98251.7|98215.2|66
1651047950000|2022-04-27 08:25:50|98299.9|98249.9|98297.5|98247.5|98374|98265.2|98287.4|98247.5|65
1651047960000|2022-04-27 08:26:00|98295.7|98245.7|98239.1|98214.1|98295.7|98255.4|98232.6|98197.5|74
1651047970000|2022-04-27 08:26:10|98239.9|98214.9|98261.6|98211.6|98268.7|98226.4|98239.9|98204.5|59
1651047980000|2022-04-27 08:26:20|98261.4|98211.4|98260.3|98210.3|98265|98223.3|98239.9|98210.3|55
1651047990000|2022-04-27 08:26:30|98261.7|98211.7|98257.4|98207.4|98261.7|98223.3|98232.1|98198.2|59
1651048000000|2022-04-27 08:26:40|98256.8|98206.8|98248.5|98223.5|98265.2|98228.8|98240.5|98205.3|61
1651048010000|2022-04-27 08:26:50|98248.6|98223.6|98264.9|98214.9|98264.9|98227.2|98248.6|98211.2|47
1651048020000|2022-04-27 08:27:00|98265|98215|98244.3|98219.3|98265|98221.8|98236.5|98201|63
1651048030000|2022-04-27 08:27:10|98244.7|98219.7|98241.5|98216.5|98259.5|98224.2|98239.5|98205.9|49
1651048040000|2022-04-27 08:27:20|98242.3|98217.3|98247.8|98222.8|98248.1|98223.1|98236.8|98211.8|51
1651048050000|2022-04-27 08:27:30|98248.6|98223.6|98247.7|98222.7|98249|98224|98245.5|98220.5|33
1651048060000|2022-04-27 08:27:40|98248.4|98223.4|98257.2|98232.2|98269.1|98233.4|98247.6|98217.3|56
1651048070000|2022-04-27 08:27:50|98271.6|98221.6|98257.2|98232.2|98279.4|98239|98253.2|98221.6|64
1651048080000|2022-04-27 08:28:00|98257.5|98232.5|98264.3|98239.3|98274.9|98240.7|98257.5|98220.7|65
1651048090000|2022-04-27 08:28:10|98265|98240|98254.5|98229.5|98268.3|98240|98244.5|98206.4|71
1651048100000|2022-04-27 08:28:20|98248.7|98223.7|98252.5|98227.5|98267.2|98232.2|98247.9|98210.5|72
1651048110000|2022-04-27 08:28:30|98252|98227|98266.3|98241.3|98286.2|98245.7|98251|98219|69
1651048120000|2022-04-27 08:28:40|98263.8|98238.8|98269.2|98219.2|98271.3|98240|98251.8|98216.3|65
1651048130000|2022-04-27 08:28:50|98270.3|98220.3|98259.1|98234.1|98279.7|98239.8|98253.5|98219|66
1651048140000|2022-04-27 08:29:00|98258.1|98233.1|98251.8|98226.8|98258.5|98233.5|98247.4|98222.4|68
1651048150000|2022-04-27 08:29:10|98250.6|98225.6|98258.4|98233.4|98271|98239.8|98250.6|98221|63
1651048160000|2022-04-27 08:29:20|98258.5|98233.5|98259.9|98234.9|98275.5|98238.2|98251.9|98221.7|69
1651048170000|2022-04-27 08:29:30|98261.7|98236.7|98275.8|98250.8|98286.9|98254|98261.7|98233.4|61
1651048180000|2022-04-27 08:29:40|98276|98251|98291.3|98266.3|98308.1|98268.2|98274.2|98236.9|55
1651048190000|2022-04-27 08:29:50|98291.5|98266.5|98299.4|98274.4|98314|98278.6|98290.8|98259.8|49
1651048200000|2022-04-27 08:30:00|98298.8|98273.8|98265.8|98240.8|98301.9|98273.9|98263.6|98228.5|72
1651048210000|2022-04-27 08:30:10|98266.5|98241.5|98258.7|98233.7|98279.6|98241.5|98253.2|98221.7|70
1651048220000|2022-04-27 08:30:20|98258.4|98233.4|98260.5|98235.5|98276.8|98237.8|98252.4|98225.3|57
1651048230000|2022-04-27 08:30:30|98259|98234|98260.6|98235.6|98273.7|98236.5|98256.6|98221.5|65
1651048240000|2022-04-27 08:30:40|98260.5|98235.5|98258.2|98233.2|98274.1|98238.6|98255|98220.7|65
1651048250000|2022-04-27 08:30:50|98258.5|98233.5|98265.8|98240.8|98266.7|98241.7|98257.3|98232.3|74
1651048260000|2022-04-27 08:31:00|98266.2|98241.2|98276.1|98251.1|98294.6|98252.3|98262.7|98228.3|62
1651048270000|2022-04-27 08:31:10|98275.5|98250.5|98287.9|98237.9|98288.8|98254.7|98264.6|98227.4|67
1651048280000|2022-04-27 08:31:20|98288.5|98238.5|98282|98257|98295.3|98257|98274.3|98234.8|66
1651048290000|2022-04-27 08:31:30|98280.4|98255.4|98304.5|98254.5|98304.9|98258|98276.2|98238.1|51
1651048300000|2022-04-27 08:31:40|98298.3|98248.3|98306.9|98281.9|98319.9|98285.8|98286.7|98247.8|60
1651048310000|2022-04-27 08:31:50|98309.9|98284.9|98329.5|98279.5|98347.3|98302.7|98308.1|98273|68
1651048320000|2022-04-27 08:32:00|98337.2|98287.2|98307.2|98282.2|98337.2|98296.7|98301.5|98251.5|75
1651048330000|2022-04-27 08:32:10|98307.4|98282.4|98318|98268|98328.6|98293|98307.2|98266.4|68
1651048340000|2022-04-27 08:32:20|98317.9|98267.9|98313.3|98288.3|98329.7|98290.5|98304.8|98265.6|63
1651048350000|2022-04-27 08:32:30|98312.8|98287.8|98314.1|98289.1|98324.7|98289.7|98304.6|98267.1|67
1651048360000|2022-04-27 08:32:40|98314.4|98289.4|98343.4|98293.4|98350.4|98308.4|98312.4|98287.4|67
1651048370000|2022-04-27 08:32:50|98337.2|98287.2|98349.3|98299.3|98350.3|98307.5|98319.7|98283.7|74
1651048380000|2022-04-27 08:33:00|98348.1|98298.1|98346.8|98296.8|98348.1|98312.8|98327.9|98290.8|68
1651048390000|2022-04-27 08:33:10|98347.3|98297.3|98357.4|98307.4|98369.3|98321.5|98342.2|98294.6|75
1651048400000|2022-04-27 08:33:20|98357|98307|98381.8|98331.8|98381.8|98331.8|98352.9|98306.8|73
1651048410000|2022-04-27 08:33:30|98387.8|98337.8|98371.6|98321.6|98387.8|98345.5|98358|98321.6|79
1651048420000|2022-04-27 08:33:40|98371.5|98321.5|98367.2|98342.2|98372.7|98345.2|98359.4|98321.5|63
1651048430000|2022-04-27 08:33:50|98366.9|98341.9|98368.8|98343.8|98370.6|98345.6|98364.6|98339.6|48
1651048440000|2022-04-27 08:34:00|98368.5|98343.5|98366.4|98341.4|98380|98355|98365|98328.6|63
1651048450000|2022-04-27 08:34:10|98366.8|98341.8|98380.5|98355.5|98391.9|98355.8|98366.2|98333.9|68
1651048460000|2022-04-27 08:34:20|98380.8|98355.8|98382.5|98357.5|98406.8|98366|98377.9|98339.3|62
1651048470000|2022-04-27 08:34:30|98383.1|98358.1|98360|98335|98394.1|98362.3|98351.5|98326.5|67
1651048480000|2022-04-27 08:34:40|98362.6|98337.6|98374.3|98349.3|98375.7|98350.7|98362.4|98337.4|68
1651048490000|2022-04-27 08:34:50|98374.7|98349.7|98400.6|98375.6|98410|98376.1|98373.6|98338.6|62
1651048500000|2022-04-27 08:35:00|98400.3|98375.3|98408.3|98383.3|98420.3|98385.4|98394.8|98360.5|64
1651048510000|2022-04-27 08:35:10|98408.2|98383.2|98389.5|98364.5|98413|98388|98389.1|98356.1|54
1651048520000|2022-04-27 08:35:20|98389.8|98364.8|98399.7|98349.7|98400.4|98368.8|98387.3|98349.3|57
1651048530000|2022-04-27 08:35:30|98387.7|98362.7|98389.7|98364.7|98403.2|98365.7|98386.2|98348.6|42
1651048540000|2022-04-27 08:35:40|98389.5|98364.5|98386.3|98361.3|98401.4|98365|98385.9|98347.6|38
1651048550000|2022-04-27 08:35:50|98386.2|98361.2|98377|98352|98386.7|98361.7|98375.4|98350.4|47
1651048560000|2022-04-27 08:36:00|98376.3|98351.3|98380|98355|98380.5|98355.5|98374.8|98349.8|52
1651048570000|2022-04-27 08:36:10|98380.6|98355.6|98375.9|98350.9|98391.3|98358.4|98374.3|98336.1|62
1651048580000|2022-04-27 08:36:20|98376.3|98351.3|98371.3|98321.3|98386.6|98351.3|98348.1|98311.2|63
1651048590000|2022-04-27 08:36:30|98366.5|98316.5|98365.4|98315.4|98368.2|98327.5|98347.4|98306.6|70
1651048600000|2022-04-27 08:36:40|98365.8|98315.8|98372.3|98322.3|98374.9|98336.2|98361.2|98313.5|42
1651048610000|2022-04-27 08:36:50|98372.2|98322.2|98370.7|98320.7|98373.7|98323.7|98370.5|98320.5|40
1651048620000|2022-04-27 08:37:00|98369.4|98319.4|98355.9|98330.9|98370.8|98332.3|98352.5|98303.9|55
1651048630000|2022-04-27 08:37:10|98355.6|98330.6|98376.5|98326.5|98376.6|98338.7|98354.2|98315.7|63
1651048640000|2022-04-27 08:37:20|98376.3|98326.3|98370.7|98320.7|98376.4|98336.5|98358.4|98320.3|46
1651048650000|2022-04-27 08:37:30|98370.5|98320.5|98362.3|98337.3|98383.5|98347.9|98352.5|98314.7|65
1651048660000|2022-04-27 08:37:40|98362.7|98337.7|98357.1|98307.1|98375.4|98337.9|98343.1|98307.1|58
1651048670000|2022-04-27 08:37:50|98357.7|98307.7|98357.6|98332.6|98369.3|98334.1|98348.5|98307.4|52
1651048680000|2022-04-27 08:38:00|98357.9|98332.9|98366.9|98341.9|98372.4|98341.9|98357.9|98322.4|54
1651048690000|2022-04-27 08:38:10|98366.7|98341.7|98384.3|98359.3|98397.2|98360.6|98366.2|98332.8|64
1651048700000|2022-04-27 08:38:20|98384.2|98359.2|98389.7|98364.7|98402.5|98365.4|98380.7|98351.9|59
1651048710000|2022-04-27 08:38:30|98389.6|98364.6|98387.7|98362.7|98404.8|98366.7|98386.7|98352.8|53
1651048720000|2022-04-27 08:38:40|98387.8|98362.8|98385.5|98360.5|98388.5|98363.5|98384.4|98359.4|44
1651048730000|2022-04-27 08:38:50|98385.4|98360.4|98378.4|98353.4|98386.6|98361.6|98375.2|98350.2|62
1651048740000|2022-04-27 08:39:00|98377.9|98352.9|98375.1|98350.1|98378.4|98353.4|98372.7|98347.7|54
1651048750000|2022-04-27 08:39:10|98375.6|98350.6|98372.5|98347.5|98375.8|98350.8|98370.5|98345.5|46
1651048760000|2022-04-27 08:39:20|98373|98348|98372.8|98347.8|98374.1|98349.1|98369.2|98344.2|41
1651048770000|2022-04-27 08:39:30|98373.2|98348.2|98376.6|98351.6|98376.8|98351.8|98371.2|98346.2|38
1651048780000|2022-04-27 08:39:40|98376.7|98351.7|98375.4|98350.4|98380.7|98355.7|98374|98349|54
1651048790000|2022-04-27 08:39:50|98374.4|98349.4|98366.9|98341.9|98377.5|98352.5|98366.4|98341.4|59
1651048800000|2022-04-27 08:40:00|98368.4|98343.4|98369|98344|98370.2|98345.2|98364.7|98339.7|45
1651048810000|2022-04-27 08:40:10|98368.2|98343.2|98367.4|98342.4|98369.3|98344.3|98366.4|98341.4|35
1651048820000|2022-04-27 08:40:20|98367.5|98342.5|98355.2|98330.2|98372.2|98343.2|98355.2|98320.6|41
1651048830000|2022-04-27 08:40:30|98356.2|98331.2|98347.7|98322.7|98356.2|98331.2|98347|98322|40
1651048840000|2022-04-27 08:40:40|98347.9|98322.9|98352.9|98327.9|98370.6|98330.9|98347.5|98315.8|54
1651048850000|2022-04-27 08:40:50|98352.2|98327.2|98351.1|98326.1|98365.7|98329.1|98346.8|98309.6|49
1651048860000|2022-04-27 08:41:00|98350.9|98325.9|98347.4|98322.4|98350.9|98325.9|98345.2|98320.2|51
1651048870000|2022-04-27 08:41:10|98347.5|98322.5|98348.4|98323.4|98350.4|98325.4|98345.6|98320.6|38
1651048880000|2022-04-27 08:41:20|98348.6|98323.6|98349.1|98324.1|98350|98325|98346.8|98321.8|30
1651048890000|2022-04-27 08:41:30|98348.8|98323.8|98348.7|98323.7|98348.9|98323.9|98345.8|98320.8|45
1651048900000|2022-04-27 08:41:40|98348.4|98323.4|98347.8|98322.8|98348.6|98323.6|98346.6|98321.6|32
1651048910000|2022-04-27 08:41:50|98347.1|98322.1|98348.6|98323.6|98357|98332|98346.9|98321.9|48
1651048920000|2022-04-27 08:42:00|98349.1|98324.1|98348|98323|98351.7|98326.7|98344.5|98319.5|52
1651048930000|2022-04-27 08:42:10|98348.9|98323.9|98348|98323|98349.1|98324.1|98347|98322|31
1651048940000|2022-04-27 08:42:20|98347.7|98322.7|98345.5|98320.5|98350.1|98325.1|98344.7|98319.7|59
1651048950000|2022-04-27 08:42:30|98346.6|98321.6|98344|98319|98349.6|98324.6|98341|98316|59
1651048960000|2022-04-27 08:42:40|98343.7|98318.7|98345.3|98320.3|98349.8|98324.8|98341|98316|56
1651048970000|2022-04-27 08:42:50|98345.1|98320.1|98348.7|98323.7|98349.9|98324.9|98343.7|98318.7|54
1651048980000|2022-04-27 08:43:00|98348.6|98323.6|98345.9|98320.9|98357.5|98332.5|98345.7|98320.7|40
1651048990000|2022-04-27 08:43:10|98346.9|98321.9|98345.9|98320.9|98350.4|98325.4|98344.9|98319.9|36
1651049000000|2022-04-27 08:43:20|98345.7|98320.7|98346|98321|98348.3|98323.3|98344.7|98319.7|33
1651049010000|2022-04-27 08:43:30|98346.2|98321.2|98339.3|98314.3|98346.3|98321.3|98327.6|98302.6|62
1651049020000|2022-04-27 08:43:40|98338.9|98313.9|98353.3|98328.3|98353.3|98328.3|98337.7|98312.7|56
1651049030000|2022-04-27 08:43:50|98352.3|98327.3|98356.5|98331.5|98368.8|98332.3|98352.3|98318.8|38
1651049040000|2022-04-27 08:44:00|98355.5|98330.5|98350.9|98325.9|98357.8|98332.8|98350.1|98325.1|53
1651049050000|2022-04-27 08:44:10|98350.7|98325.7|98352.1|98327.1|98358.5|98333.5|98345.2|98320.2|61
1651049060000|2022-04-27 08:44:20|98355.2|98330.2|98383.6|98358.6|98392.8|98358.6|98355|98330|59
1651049070000|2022-04-27 08:44:30|98383.3|98358.3|98376.7|98351.7|98388.6|98363.6|98376.7|98351.7|65
1651049080000|2022-04-27 08:44:40|98377.1|98352.1|98386.2|98361.2|98386.2|98361.2|98374.1|98349.1|63
1651049090000|2022-04-27 08:44:50|98389.6|98364.6|98378.9|98353.9|98390.3|98365.3|98378.8|98353.8|50
1651049100000|2022-04-27 08:45:00|98379|98354|98393.5|98368.5|98399.5|98374.5|98377.8|98352.8|64
1651049110000|2022-04-27 08:45:10|98393.6|98368.6|98404.2|98379.2|98411.2|98380.4|98393.4|98361|64
1651049120000|2022-04-27 08:45:20|98404.1|98379.1|98408|98383|98409.9|98384.9|98403.9|98378.9|44
1651049130000|2022-04-27 08:45:30|98407.9|98382.9|98394.5|98369.5|98408.4|98383.4|98393|98368|47
1651049140000|2022-04-27 08:45:40|98394.8|98369.8|98411.1|98386.1|98418.5|98393.5|98394.3|98369.3|50
1651049150000|2022-04-27 08:45:50|98412.9|98387.9|98421|98396|98421|98396|98409.1|98384.1|50
1651049160000|2022-04-27 08:46:00|98420.4|98395.4|98424.4|98399.4|98439.7|98401.6|98419.9|98382.6|52
1651049170000|2022-04-27 08:46:10|98425.2|98400.2|98426.4|98401.4|98426.8|98401.8|98423|98398|48
1651049180000|2022-04-27 08:46:20|98426.5|98401.5|98423.8|98398.8|98443.8|98408.2|98422.1|98392.8|43
1651049190000|2022-04-27 08:46:30|98423.9|98398.9|98429|98404|98459.8|98422.9|98423.9|98391.2|64
1651049200000|2022-04-27 08:46:40|98428.8|98403.8|98428.4|98403.4|98429.1|98404.1|98423.5|98398.5|53
1651049210000|2022-04-27 08:46:50|98428.5|98403.5|98424.6|98399.6|98428.5|98403.5|98422.7|98397.7|44
1651049220000|2022-04-27 08:47:00|98429.4|98404.4|98441.4|98416.4|98443.6|98418.6|98429.1|98404.1|46
1651049230000|2022-04-27 08:47:10|98441|98416|98442.5|98417.5|98444.1|98419.1|98437.9|98412.9|47
1651049240000|2022-04-27 08:47:20|98442.6|98417.6|98451|98426|98467|98429.2|98442.6|98416.2|51
1651049250000|2022-04-27 08:47:30|98450.8|98425.8|98469.2|98444.2|98475.8|98445.2|98450.8|98425.4|53
1651049260000|2022-04-27 08:47:40|98469|98444|98478.4|98453.4|98478.7|98453.7|98468.9|98443.9|53
1651049270000|2022-04-27 08:47:50|98477.5|98452.5|98476.6|98451.6|98479.6|98454.6|98475|98450|51
1651049280000|2022-04-27 08:48:00|98477.2|98452.2|98464.7|98439.7|98477.9|98452.9|98464.7|98439.7|51
1651049290000|2022-04-27 08:48:10|98464.3|98439.3|98460.2|98435.2|98464.3|98439.3|98460.2|98435.2|59
1651049300000|2022-04-27 08:48:20|98461.4|98436.4|98461.5|98436.5|98464.7|98439.7|98459.4|98434.4|40
1651049310000|2022-04-27 08:48:30|98461.7|98436.7|98473.7|98448.7|98486.4|98450.2|98461.6|98431.7|54
1651049320000|2022-04-27 08:48:40|98472.4|98447.4|98486.3|98436.3|98488.5|98447.4|98469.1|98431.8|66
1651049330000|2022-04-27 08:48:50|98487.1|98437.1|98486.7|98436.7|98487.9|98448.9|98469.8|98434.7|47
1651049340000|2022-04-27 08:49:00|98486.6|98436.6|98460.1|98435.1|98487|98441.5|98459.2|98420.8|66
1651049350000|2022-04-27 08:49:10|98459.8|98434.8|98471.1|98446.1|98486.7|98451.1|98459.8|98434.8|57
1651049360000|2022-04-27 08:49:20|98472.1|98447.1|98475.7|98450.7|98475.8|98450.8|98463.8|98438.8|61
1651049370000|2022-04-27 08:49:30|98476.2|98451.2|98480.3|98430.3|98488.6|98451.2|98461.5|98429.5|51
1651049380000|2022-04-27 08:49:40|98479.5|98429.5|98470.9|98445.9|98480|98449.8|98464.4|98428.5|56
1651049390000|2022-04-27 08:49:50|98472.1|98447.1|98475.7|98450.7|98487.9|98451.2|98472.1|98436.5|48
1651049400000|2022-04-27 08:50:00|98475.8|98450.8|98498|98473|98498.9|98473.9|98475.5|98444.1|54
1651049410000|2022-04-27 08:50:10|98497.9|98472.9|98506.2|98481.2|98509.5|98484.5|98497.7|98472.7|49
1651049420000|2022-04-27 08:50:20|98506.1|98481.1|98543|98518|98576.2|98520.8|98504.3|98479.3|48
1651049430000|2022-04-27 08:50:30|98542.9|98517.9|98543.2|98518.2|98556.8|98519.1|98532|98482|61
1651049440000|2022-04-27 08:50:40|98543.5|98518.5|98556.7|98506.7|98559.7|98518.7|98541.5|98499.7|57
1651049450000|2022-04-27 08:50:50|98558.4|98508.4|98542.9|98517.9|98559.7|98517.9|98541.9|98498.3|61
1651049460000|2022-04-27 08:51:00|98543.4|98518.4|98556.1|98506.1|98564.4|98527.5|98543.4|98505.8|56
1651049470000|2022-04-27 08:51:10|98556.4|98506.4|98563.8|98513.8|98565.2|98529.5|98545.5|98506.4|49
1651049480000|2022-04-27 08:51:20|98563.5|98513.5|98551.8|98526.8|98566.3|98528.7|98551|98513|48
1651049490000|2022-04-27 08:51:30|98552.3|98527.3|98547.8|98522.8|98566.4|98529.4|98547.5|98512.1|56
1651049500000|2022-04-27 08:51:40|98547.5|98522.5|98554.2|98529.2|98569.8|98532.2|98546.2|98512.3|47
1651049510000|2022-04-27 08:51:50|98554.7|98529.7|98556|98531|98567.9|98532.2|98553.1|98514.7|52
1651049520000|2022-04-27 08:52:00|98556.1|98531.1|98560.5|98535.5|98573.4|98541.1|98554.8|98523.2|47
1651049530000|2022-04-27 08:52:10|98561|98536|98559.4|98534.4|98582.1|98545.3|98558.3|98521|52
1651049540000|2022-04-27 08:52:20|98561.7|98536.7|98566.4|98541.4|98583.8|98546.1|98557.9|98521.3|62
1651049550000|2022-04-27 08:52:30|98567.7|98542.7|98570.7|98545.7|98587.5|98551.2|98566.9|98532.1|53
1651049560000|2022-04-27 08:52:40|98570.9|98545.9|98573.3|98548.3|98575.4|98550.4|98569.7|98544.7|48
1651049570000|2022-04-27 08:52:50|98573.6|98548.6|98577.4|98552.4|98580.8|98555.8|98573.3|98548.3|55
1651049580000|2022-04-27 08:53:00|98577.6|98552.6|98564.8|98539.8|98586|98553.5|98564.8|98525.4|64
1651049590000|2022-04-27 08:53:10|98564.7|98539.7|98561.2|98536.2|98567.3|98542.3|98558.8|98533.8|51
1651049600000|2022-04-27 08:53:20|98560.7|98535.7|98565.5|98540.5|98565.8|98540.8|98560.7|98535.7|41
1651049610000|2022-04-27 08:53:30|98565.7|98540.7|98566.8|98541.8|98567.1|98542.1|98563.7|98538.7|47
1651049620000|2022-04-27 08:53:40|98566.6|98541.6|98565|98540|98567|98542|98564.5|98539.5|42
1651049630000|2022-04-27 08:53:50|98564.4|98539.4|98559.3|98534.3|98564.9|98539.9|98556.1|98531.1|41
1651049640000|2022-04-27 08:54:00|98559.1|98534.1|98532.6|98507.6|98559.2|98534.2|98532|98495.1|66
1651049650000|2022-04-27 08:54:10|98532.7|98507.7|98537.9|98512.9|98547.4|98516.8|98531.7|98496.3|57
1651049660000|2022-04-27 08:54:20|98538.1|98513.1|98530.1|98505.1|98539.1|98514.1|98523.7|98498.7|53
1651049670000|2022-04-27 08:54:30|98530|98505|98526.2|98501.2|98530|98505|98525.9|98500.9|45
1651049680000|2022-04-27 08:54:40|98525.4|98500.4|98514.2|98489.2|98532.3|98503.7|98512.4|98473.3|57
1651049690000|2022-04-27 08:54:50|98513.1|98488.1|98512.6|98487.6|98536.1|98501.2|98503|98463.5|67
1651049700000|2022-04-27 08:55:00|98512.3|98487.3|98534.8|98509.8|98549.7|98512.1|98510.8|98485.8|69
1651049710000|2022-04-27 08:55:10|98534.6|98509.6|98508.4|98483.4|98535.2|98510.2|98502.5|98473|65
1651049720000|2022-04-27 08:55:20|98507.9|98482.9|98528.5|98503.5|98528.5|98503.5|98501.2|98476.2|60
1651049730000|2022-04-27 08:55:30|98541.6|98491.6|98540|98515|98550.7|98517.2|98526.8|98491.6|62
1651049740000|2022-04-27 08:55:40|98538.8|98513.8|98544.7|98519.7|98556.6|98520.6|98537.4|98505.9|61
1651049750000|2022-04-27 08:55:50|98544.5|98519.5|98555.1|98530.1|98555.4|98530.4|98542.1|98517.1|51
1651049760000|2022-04-27 08:56:00|98555.9|98530.9|98560.1|98535.1|98561|98536|98550.2|98525.2|56
1651049770000|2022-04-27 08:56:10|98557.9|98532.9|98582.6|98557.6|98584.8|98559.8|98557.9|98532.9|72
1651049780000|2022-04-27 08:56:20|98582.5|98557.5|98581.5|98556.5|98610.4|98574|98554.2|98529.2|67
1651049790000|2022-04-27 08:56:30|98581.3|98556.3|98554.5|98529.5|98592.1|98557.5|98554.5|98529.5|73
1651049800000|2022-04-27 08:56:40|98550.3|98525.3|98509.2|98459.2|98560.1|98535.1|98507.6|98457.6|76
1651049810000|2022-04-27 08:56:50|98509|98459|98419.9|98369.9|98509|98459|98415.8|98369.9|76
1651049820000|2022-04-27 08:57:00|98423.8|98373.8|98461.2|98411.2|98473.6|98423.6|98406.8|98356.8|80
1651049830000|2022-04-27 08:57:10|98462.6|98412.6|98453.4|98403.4|98480.9|98430.9|98453.1|98403.1|76
1651049840000|2022-04-27 08:57:20|98454.2|98404.2|98488.4|98438.4|98488.4|98438.4|98451.3|98401.3|76
1651049850000|2022-04-27 08:57:30|98488.9|98438.9|98508.2|98458.2|98530.9|98480.9|98485.8|98435.8|78
1651049860000|2022-04-27 08:57:40|98507.7|98457.7|98511.6|98461.6|98520.3|98470.3|98506.6|98456.6|72
1651049870000|2022-04-27 08:57:50|98511.1|98461.1|98531.3|98506.3|98535.4|98507.6|98507.6|98460.7|62
1651049880000|2022-04-27 08:58:00|98530.1|98505.1|98569.4|98519.4|98569.4|98534|98517.2|98479.1|71
1651049890000|2022-04-27 08:58:10|98568.5|98518.5|98564.3|98514.3|98588|98546.4|98548.8|98510.9|76
1651049900000|2022-04-27 08:58:20|98564.6|98514.6|98583|98533|98586.2|98536.2|98553.5|98513.9|68
1651049910000|2022-04-27 08:58:30|98583.2|98533.2|98588.3|98538.3|98588.3|98556.2|98569.9|98527.5|67
1651049920000|2022-04-27 08:58:40|98588.7|98538.7|98560.8|98535.8|98591.6|98554.6|98558.3|98520.6|69
1651049930000|2022-04-27 08:58:50|98560.7|98535.7|98563.4|98513.4|98572.7|98535.7|98553.6|98506.4|67
1651049940000|2022-04-27 08:59:00|98552.8|98527.8|98591.7|98566.7|98599.6|98567.1|98552.8|98518.7|68
1651049950000|2022-04-27 08:59:10|98597|98572|98623.4|98598.4|98639.6|98598.4|98587.9|98542.3|76
1651049960000|2022-04-27 08:59:20|98624.7|98599.7|98621.3|98571.3|98641.8|98601.9|98614.7|98564.7|66
1651049970000|2022-04-27 08:59:30|98621|98571|98575.4|98550.4|98641.4|98591.4|98573.7|98531.5|68
1651049980000|2022-04-27 08:59:40|98575.3|98550.3|98611.1|98586.1|98618.8|98586.1|98575.3|98542.2|67
1651049990000|2022-04-27 08:59:50|98613.8|98588.8|98645.3|98595.3|98649.2|98610|98604.3|98562.5|65
1651050000000|2022-04-27 09:00:00|98636.5|98611.5|98678.8|98628.8|98678.8|98637.1|98636.5|98602.1|78
1651050010000|2022-04-27 09:00:10|98679.1|98629.1|98654.4|98604.4|98680.2|98637.2|98647.8|98597.8|67
1651050020000|2022-04-27 09:00:20|98638.8|98613.8|98639.8|98614.8|98654.2|98616.7|98627.9|98589.6|69
1651050030000|2022-04-27 09:00:30|98640.3|98615.3|98596.9|98571.9|98655.2|98617.2|98596|98559.2|77
1651050040000|2022-04-27 09:00:40|98597.1|98572.1|98626.2|98576.2|98626.8|98582.7|98588.8|98549.9|70
1651050050000|2022-04-27 09:00:50|98626.9|98576.9|98606.3|98581.3|98628.4|98589.5|98602.2|98567.5|63
1651050060000|2022-04-27 09:01:00|98606.7|98581.7|98572.9|98547.9|98606.7|98581.7|98572|98533.6|62
1651050070000|2022-04-27 09:01:10|98572.7|98547.7|98560.3|98510.3|98572.8|98547.8|98536.9|98494.3|71
1651050080000|2022-04-27 09:01:20|98546.1|98521.1|98532.9|98507.9|98563.5|98524.3|98531.6|98506.6|68
1651050090000|2022-04-27 09:01:30|98533|98508|98529.7|98504.7|98552.4|98515|98527.9|98493.3|65
1651050100000|2022-04-27 09:01:40|98529.2|98504.2|98550.2|98500.2|98553.9|98517.9|98528.8|98496.7|49
1651050110000|2022-04-27 09:01:50|98549.9|98499.9|98544.5|98519.5|98555.5|98524.1|98539|98499.9|49
1651050120000|2022-04-27 09:02:00|98544.9|98519.9|98549.3|98524.3|98563.8|98526.7|98539.9|98513.8|47
1651050130000|2022-04-27 09:02:10|98549.2|98524.2|98569.9|98519.9|98569.9|98529|98534.5|98499.6|68
1651050140000|2022-04-27 09:02:20|98569.6|98519.6|98563.7|98513.7|98570.5|98536.9|98544.5|98503.4|66
1651050150000|2022-04-27 09:02:30|98560.8|98510.8|98550.9|98525.9|98563.9|98525.9|98529.8|98493.8|66
1651050160000|2022-04-27 09:02:40|98550.3|98525.3|98555.8|98505.8|98557.8|98525.7|98536.3|98499.3|68
1651050170000|2022-04-27 09:02:50|98556|98506|98534.9|98509.9|98556|98521.4|98530.9|98498.3|68
1651050180000|2022-04-27 09:03:00|98536.6|98511.6|98529.7|98504.7|98554.1|98514.2|98525.6|98494.9|68
1651050190000|2022-04-27 09:03:10|98530|98505|98533.2|98483.2|98542.4|98505|98524.2|98481.3|62
1651050200000|2022-04-27 09:03:20|98532.1|98482.1|98510.8|98460.8|98534.8|98496.1|98493.1|98456.3|67
1651050210000|2022-04-27 09:03:30|98510.7|98460.7|98532.4|98482.4|98535.2|98497.9|98499.7|98460.7|60
1651050220000|2022-04-27 09:03:40|98532.1|98482.1|98520.2|98470.2|98532.1|98489.9|98505.9|98463.8|63
1651050230000|2022-04-27 09:03:50|98520.4|98470.4|98504.9|98454.9|98520.7|98483.3|98490.7|98453.5|68
1651050240000|2022-04-27 09:04:00|98505.1|98455.1|98501.6|98476.6|98518.4|98480.6|98491.9|98453.3|59
1651050250000|2022-04-27 09:04:10|98501|98476|98519.2|98494.2|98530.2|98494.3|98500.6|98462.8|55
1651050260000|2022-04-27 09:04:20|98520.2|98495.2|98542.1|98517.1|98556.6|98518.5|98516.8|98479.8|65
1651050270000|2022-04-27 09:04:30|98542.2|98517.2|98544.5|98494.5|98555.1|98517.9|98532.1|98494.5|69
1651050280000|2022-04-27 09:04:40|98545.4|98495.4|98549.7|98499.7|98556|98518|98534.6|98494.3|62
1651050290000|2022-04-27 09:04:50|98550.7|98500.7|98550.9|98500.9|98551.3|98513.5|98535.3|98496.5|56
1651050300000|2022-04-27 09:05:00|98551.2|98501.2|98548.9|98523.9|98556.8|98523.9|98539.9|98500.4|58
1651050310000|2022-04-27 09:05:10|98547.9|98522.9|98564.6|98514.6|98568.9|98526.1|98547.9|98509.3|75
1651050320000|2022-04-27 09:05:20|98565.1|98515.1|98546.6|98521.6|98565.1|98533.2|98543.7|98515.1|69
1651050330000|2022-04-27 09:05:30|98547.3|98522.3|98548.5|98523.5|98553.6|98526|98539|98501|62
1651050340000|2022-04-27 09:05:40|98548.7|98523.7|98536.3|98486.3|98556.4|98524|98504.5|98470.1|73
1651050350000|2022-04-27 09:05:50|98533.2|98483.2|98515.8|98490.8|98533.2|98495|98515.8|98477.4|62
1651050360000|2022-04-27 09:06:00|98516.7|98491.7|98501.2|98451.2|98516.7|98491.7|98486.9|98449.1|63
1651050370000|2022-04-27 09:06:10|98501.1|98451.1|98522.3|98472.3|98524.5|98487.2|98488.7|98451|53
1651050380000|2022-04-27 09:06:20|98523.5|98473.5|98477.4|98452.4|98523.5|98477.4|98477.4|98445.7|66
1651050390000|2022-04-27 09:06:30|98478.4|98453.4|98458|98433|98486.6|98453.4|98455.6|98430.6|64
1651050400000|2022-04-27 09:06:40|98454.7|98429.7|98478.4|98453.4|98492.8|98455.2|98454.7|98429.7|60
1651050410000|2022-04-27 09:06:50|98478.5|98453.5|98484.2|98459.2|98485.8|98460.8|98476.9|98451.9|51
1651050420000|2022-04-27 09:07:00|98484.9|98459.9|98471|98446|98491.5|98466.5|98466.8|98429.4|53
1651050430000|2022-04-27 09:07:10|98473.3|98448.3|98486.4|98436.4|98493.7|98460|98468.3|98435.1|65
1651050440000|2022-04-27 09:07:20|98474|98449|98475.8|98450.8|98488.8|98463.8|98471.8|98446.8|65
1651050450000|2022-04-27 09:07:30|98475.9|98450.9|98478.7|98453.7|98490.4|98453.7|98473.3|98440.4|57
1651050460000|2022-04-27 09:07:40|98478.2|98453.2|98484.9|98459.9|98486.7|98461.7|98467|98442|68
1651050470000|2022-04-27 09:07:50|98489.6|98464.6|98471.4|98446.4|98489.6|98464.6|98471.2|98446.2|64
1651050480000|2022-04-27 09:08:00|98473|98448|98481.7|98456.7|98501.7|98476.7|98473|98448|66
1651050490000|2022-04-27 09:08:10|98481.5|98456.5|98446.4|98421.4|98482.6|98457.6|98445.7|98419.2|73
1651050500000|2022-04-27 09:08:20|98444.5|98419.5|98446|98421|98455.6|98425|98425.9|98400.9|64
1651050510000|2022-04-27 09:08:30|98447.6|98422.6|98455.8|98430.8|98460.4|98435.4|98447.2|98422.2|45
1651050520000|2022-04-27 09:08:40|98455.4|98430.4|98464.8|98414.8|98476.6|98437.2|98442|98405.1|75
1651050530000|2022-04-27 09:08:50|98464.5|98414.5|98452.5|98427.5|98485.1|98443.2|98450.1|98414.5|73
1651050540000|2022-04-27 09:09:00|98453.6|98428.6|98454.2|98429.2|98470.9|98435.7|98452.1|98417.8|60
1651050550000|2022-04-27 09:09:10|98452.3|98427.3|98477.8|98427.8|98485.8|98444.1|98452.1|98419|69
1651050560000|2022-04-27 09:09:20|98475.6|98425.6|98438.9|98413.9|98476|98435|98428.6|98403.6|68
1651050570000|2022-04-27 09:09:30|98439|98414|98436.4|98411.4|98439.3|98414.3|98432.9|98407.9|58
1651050580000|2022-04-27 09:09:40|98436.3|98411.3|98443|98418|98456.3|98418.3|98436.3|98403.6|53
1651050590000|2022-04-27 09:09:50|98444.5|98419.5|98456.9|98431.9|98471.3|98433|98442.9|98405.9|61
1651050600000|2022-04-27 09:10:00|98457.6|98432.6|98479|98429|98479.4|98440.2|98450.9|98411.8|71
1651050610000|2022-04-27 09:10:10|98478.2|98428.2|98448.5|98423.5|98479.6|98438.9|98441.5|98406.2|64
1651050620000|2022-04-27 09:10:20|98449.2|98424.2|98446.6|98421.6|98449.6|98424.6|98445.6|98420.6|43
1651050630000|2022-04-27 09:10:30|98446.7|98421.7|98446.9|98421.9|98448.3|98423.3|98438.5|98413.5|49
1651050640000|2022-04-27 09:10:40|98446.6|98421.6|98451.6|98401.6|98451.6|98421.6|98431.9|98397.1|54
1651050650000|2022-04-27 09:10:50|98451.2|98401.2|98440.2|98415.2|98455.6|98416|98439|98399.3|54
1651050660000|2022-04-27 09:11:00|98440.3|98415.3|98437|98412|98442.3|98417.3|98431.8|98406.8|55
1651050670000|2022-04-27 09:11:10|98436.3|98411.3|98430.1|98405.1|98439.4|98414.4|98430.1|98405.1|47
1651050680000|2022-04-27 09:11:20|98431|98406|98424.1|98399.1|98444.3|98407|98423.3|98393.7|59
1651050690000|2022-04-27 09:11:30|98424.8|98399.8|98422.1|98397.1|98427|98402|98420|98395|47
1651050700000|2022-04-27 09:11:40|98421.6|98396.6|98420.9|98395.9|98438.5|98400.7|98415.4|98379.8|65
1651050710000|2022-04-27 09:11:50|98423.5|98398.5|98409.5|98359.5|98441.3|98398.5|98399.6|98359.5|72
1651050720000|2022-04-27 09:12:00|98408|98358|98413.3|98388.3|98424.4|98390.8|98394.3|98357.3|63
1651050730000|2022-04-27 09:12:10|98412.9|98387.9|98405.8|98380.8|98421.8|98387.9|98401.7|98363.3|58
1651050740000|2022-04-27 09:12:20|98406.9|98381.9|98408|98383|98410|98385|98392.6|98367.6|61
1651050750000|2022-04-27 09:12:30|98407|98382|98389.7|98339.7|98408.5|98382|98384.6|98338.8|54
1651050760000|2022-04-27 09:12:40|98389.6|98339.6|98390.9|98340.9|98399.8|98364.2|98374.6|98339.6|61
1651050770000|2022-04-27 09:12:50|98390.5|98340.5|98368.2|98343.2|98390.5|98354.1|98367.4|98332.1|54
1651050780000|2022-04-27 09:13:00|98368.3|98343.3|98362.8|98337.8|98370.5|98345.5|98362.8|98337.8|43
1651050790000|2022-04-27 09:13:10|98360.7|98335.7|98358.4|98308.4|98367.7|98335.7|98335.1|98308.4|69
1651050800000|2022-04-27 09:13:20|98357.9|98307.9|98358.6|98333.6|98368|98334.6|98345.1|98307.9|47
1651050810000|2022-04-27 09:13:30|98358.5|98333.5|98353.8|98328.8|98359.5|98334.5|98353.3|98328.3|48
1651050820000|2022-04-27 09:13:40|98354|98329|98334.9|98309.9|98354.5|98329.5|98333.8|98299.1|58
1651050830000|2022-04-27 09:13:50|98334.6|98309.6|98336.2|98311.2|98352.6|98315.8|98334.6|98300.8|56
1651050840000|2022-04-27 09:14:00|98335.8|98310.8|98325.4|98300.4|98349.2|98312.5|98325.3|98289.3|57
1651050850000|2022-04-27 09:14:10|98325.5|98300.5|98340|98315|98352.3|98315.5|98325|98288.4|40
1651050860000|2022-04-27 09:14:20|98340.9|98315.9|98341.5|98316.5|98342.5|98317.5|98339|98314|36
1651050870000|2022-04-27 09:14:30|98341.6|98316.6|98338.4|98313.4|98341.6|98316.6|98338.3|98313.3|24
1651050880000|2022-04-27 09:14:40|98338.3|98313.3|98337.7|98312.7|98340.6|98315.6|98337.2|98312.2|34
1651050890000|2022-04-27 09:14:50|98337.4|98312.4|98365.1|98315.1|98370.8|98333.4|98335.3|98301.5|58
1651050900000|2022-04-27 09:15:00|98365|98315|98361.7|98336.7|98376.3|98339.7|98353.2|98314.7|60
1651050910000|2022-04-27 09:15:10|98361|98336|98361.5|98336.5|98377.8|98337.5|98353.2|98316|65
1651050920000|2022-04-27 09:15:20|98360.8|98335.8|98361.7|98336.7|98366.1|98341.1|98359.9|98334.9|47
1651050930000|2022-04-27 09:15:30|98361.9|98336.9|98365.8|98340.8|98367.3|98342.3|98361.3|98336.3|62
1651050940000|2022-04-27 09:15:40|98365.9|98340.9|98365.6|98340.6|98368.5|98343.5|98364.1|98339.1|55
1651050950000|2022-04-27 09:15:50|98365.5|98340.5|98366.7|98341.7|98380.8|98343.9|98364.9|98330.6|57
1651050960000|2022-04-27 09:16:00|98366.6|98341.6|98364.4|98339.4|98369.5|98344.5|98364.3|98339.3|63
1651050970000|2022-04-27 09:16:10|98364.8|98339.8|98393.1|98343.1|98393.3|98356.4|98364.8|98325.8|62
1651050980000|2022-04-27 09:16:20|98393.2|98343.2|98383.1|98358.1|98396.6|98359.4|98375.9|98338.9|63
1651050990000|2022-04-27 09:16:30|98383.3|98358.3|98377.1|98352.1|98392.5|98358.5|98376.1|98337.9|53
1651051000000|2022-04-27 09:16:40|98377.6|98352.6|98381.6|98356.6|98382.1|98357.1|98377.3|98352.3|42
1651051010000|2022-04-27 09:16:50|98381.4|98356.4|98400.5|98375.5|98400.5|98375.5|98381.4|98356.4|55
1651051020000|2022-04-27 09:17:00|98401.4|98376.4|98403|98378|98404.4|98379.4|98400.4|98375.4|56
1651051030000|2022-04-27 09:17:10|98402.6|98377.6|98417.1|98392.1|98419.8|98394.8|98402.6|98377.6|62
1651051040000|2022-04-27 09:17:20|98418.4|98393.4|98463.5|98413.5|98470.9|98434.9|98418.4|98393.4|75
1651051050000|2022-04-27 09:17:30|98462.7|98412.7|98465.3|98415.3|98472.5|98422.5|98457.1|98407.1|74
1651051060000|2022-04-27 09:17:40|98464.4|98414.4|98448.9|98398.9|98466.4|98416.4|98446.8|98396.8|58
1651051070000|2022-04-27 09:17:50|98448.2|98398.2|98438.3|98388.3|98448.8|98409.4|98431.5|98387.4|51
1651051080000|2022-04-27 09:18:00|98439.9|98389.9|98444|98394|98455.8|98419|98439.9|98389.9|63
1651051090000|2022-04-27 09:18:10|98444.4|98394.4|98444.2|98394.2|98450|98412.6|98431.1|98392.8|51
1651051100000|2022-04-27 09:18:20|98446.5|98396.5|98453.3|98403.3|98453.3|98411.5|98432.4|98389.2|40
1651051110000|2022-04-27 09:18:30|98454.6|98404.6|98462.8|98412.8|98466.6|98426.4|98449.3|98403.8|62
1651051120000|2022-04-27 09:18:40|98462.4|98412.4|98464.1|98414.1|98466.4|98421.3|98443.7|98405.2|54
1651051130000|2022-04-27 09:18:50|98464.5|98414.5|98461.1|98411.1|98465.2|98425.7|98449.7|98409.9|44
1651051140000|2022-04-27 09:19:00|98460.6|98410.6|98444.6|98419.6|98461.3|98419.6|98443|98405.7|42
1651051150000|2022-04-27 09:19:10|98444.3|98419.3|98424.8|98399.8|98455.5|98419.3|98424.6|98387.7|55
1651051160000|2022-04-27 09:19:20|98436.1|98386.1|98433.1|98383.1|98436.1|98386.1|98426.9|98376.9|62
1651051170000|2022-04-27 09:19:30|98433.6|98383.6|98418.4|98393.4|98433.9|98393.5|98417.3|98378|52
1651051180000|2022-04-27 09:19:40|98418.1|98393.1|98404.7|98354.7|98428.7|98393.1|98393.1|98351.5|66
1651051190000|2022-04-27 09:19:50|98406.2|98356.2|98402.8|98352.8|98411.9|98361.9|98402.8|98352.8|60
1651051200000|2022-04-27 09:20:00|98403.9|98353.9|98392.3|98367.3|98404.2|98370.7|98389.1|98345.4|67
1651051210000|2022-04-27 09:20:10|98392.4|98367.4|98395.9|98370.9|98400.1|98375.1|98390.8|98365.8|54
1651051220000|2022-04-27 09:20:20|98394.3|98369.3|98394.5|98369.5|98399.6|98374.6|98391.6|98366.6|63
1651051230000|2022-04-27 09:20:30|98393|98368|98351.6|98326.6|98396.2|98371.2|98349.9|98317.7|57
1651051240000|2022-04-27 09:20:40|98350.9|98325.9|98372.5|98347.5|98376.9|98351.9|98350.9|98325.9|68
1651051250000|2022-04-27 09:20:50|98372.4|98347.4|98379.3|98354.3|98389.3|98355|98370|98334.2|55
1651051260000|2022-04-27 09:21:00|98379.4|98354.4|98373.7|98348.7|98389.7|98355|98372.5|98338.9|55
1651051270000|2022-04-27 09:21:10|98373.9|98348.9|98374.6|98349.6|98376.7|98351.7|98369.1|98344.1|65
1651051280000|2022-04-27 09:21:20|98375|98350|98349.8|98324.8|98382.4|98350.2|98349.8|98317.7|61
1651051290000|2022-04-27 09:21:30|98349.4|98324.4|98340|98315|98357.9|98326.8|98337.9|98307.5|55
1651051300000|2022-04-27 09:21:40|98340.2|98315.2|98337.2|98312.2|98353.1|98316|98332.4|98301.3|58
1651051310000|2022-04-27 09:21:50|98336.8|98311.8|98355.9|98330.9|98361.9|98330.9|98322.3|98293.9|61
1651051320000|2022-04-27 09:22:00|98357.2|98332.2|98364.4|98339.4|98376.2|98341.5|98351.1|98316.3|72
1651051330000|2022-04-27 09:22:10|98362.2|98337.2|98342.8|98292.8|98381.5|98341.7|98321.8|98286.4|74
1651051340000|2022-04-27 09:22:20|98330.2|98305.2|98336.9|98286.9|98341.8|98305.2|98325.9|98286.7|61
1651051350000|2022-04-27 09:22:30|98336.4|98286.4|98336|98311|98349.3|98311.5|98324.2|98286.4|57
1651051360000|2022-04-27 09:22:40|98335.1|98310.1|98318.8|98293.8|98344|98310.1|98318.8|98281.4|60
1651051370000|2022-04-27 09:22:50|98318.7|98293.7|98304.9|98254.9|98320.6|98293.7|98280|98237.9|69
1651051380000|2022-04-27 09:23:00|98312.9|98262.9|98323|98273|98324.7|98274.7|98294.5|98255.1|62
1651051390000|2022-04-27 09:23:10|98322.3|98272.3|98318.7|98293.7|98334.1|98295.5|98307.6|98268.5|67
1651051400000|2022-04-27 09:23:20|98321.5|98296.5|98333|98283|98333|98296.5|98314.7|98275.6|61
1651051410000|2022-04-27 09:23:30|98333.6|98283.6|98336.1|98286.1|98337.3|98287.3|98332.4|98282.4|60
1651051420000|2022-04-27 09:23:40|98336.4|98286.4|98330.9|98305.9|98346.2|98305.9|98323.1|98285|62
1651051430000|2022-04-27 09:23:50|98331.8|98306.8|98325.4|98275.4|98345.6|98306.8|98319.4|98275.4|54
1651051440000|2022-04-27 09:24:00|98324.5|98274.5|98310.7|98285.7|98326.6|98290.5|98307.2|98268.3|55
1651051450000|2022-04-27 09:24:10|98309.9|98284.9|98312.5|98262.5|98319.9|98287.4|98302.5|98261.5|48
1651051460000|2022-04-27 09:24:20|98312.6|98262.6|98289.9|98264.9|98312.6|98270.4|98289.9|98256.4|41
1651051470000|2022-04-27 09:24:30|98290.5|98265.5|98284.3|98259.3|98291.9|98266.9|98283.7|98258.7|47
1651051480000|2022-04-27 09:24:40|98284.2|98259.2|98278.3|98253.3|98292.2|98259.2|98274.1|98237.1|58
1651051490000|2022-04-27 09:24:50|98278.6|98253.6|98247.5|98222.5|98280.8|98254.2|98247.5|98212.4|66
1651051500000|2022-04-27 09:25:00|98248.2|98223.2|98248.3|98223.3|98268.3|98228.2|98246.8|98208.9|59
1651051510000|2022-04-27 09:25:10|98246.4|98221.4|98225.3|98200.3|98258.3|98221.4|98220.4|98184.4|65
1651051520000|2022-04-27 09:25:20|98224.7|98199.7|98214.8|98189.8|98238.3|98202.7|98210.4|98172.9|61
1651051530000|2022-04-27 09:25:30|98219.2|98194.2|98220|98195|98227.5|98202.5|98214.2|98189.2|70
1651051540000|2022-04-27 09:25:40|98219.4|98194.4|98223.8|98198.8|98236.6|98198.8|98212.1|98172.2|56
1651051550000|2022-04-27 09:25:50|98224.4|98199.4|98217.8|98192.8|98237.4|98205.5|98217.8|98178.7|57
1651051560000|2022-04-27 09:26:00|98217.2|98192.2|98230.5|98205.5|98248.9|98209.7|98217.1|98190.8|65
1651051570000|2022-04-27 09:26:10|98231|98206|98228.2|98203.2|98245.4|98206|98226.7|98193.3|51
1651051580000|2022-04-27 09:26:20|98227.6|98202.6|98221.4|98196.4|98232.3|98207.3|98221.4|98196.4|43
1651051590000|2022-04-27 09:26:30|98221.3|98196.3|98214.4|98189.4|98221.7|98196.7|98212.2|98187.2|42
1651051600000|2022-04-27 09:26:40|98215.2|98190.2|98213.4|98188.4|98215.6|98190.6|98211|98186|34
1651051610000|2022-04-27 09:26:50|98213.5|98188.5|98205|98180|98213.8|98188.8|98200.4|98175.4|47
1651051620000|2022-04-27 09:27:00|98204.2|98179.2|98208.6|98183.6|98210.3|98185.3|98202.9|98177.9|39
1651051630000|2022-04-27 09:27:10|98208.8|98183.8|98216.8|98191.8|98217.3|98192.3|98208.8|98183.8|51
1651051640000|2022-04-27 09:27:20|98216.7|98191.7|98192.7|98167.7|98216.7|98191.7|98192.2|98167.2|62
1651051650000|2022-04-27 09:27:30|98192.4|98167.4|98191.2|98166.2|98194.3|98169.3|98189.6|98164.6|48
1651051660000|2022-04-27 09:27:40|98191.4|98166.4|98204|98179|98204|98179|98191.2|98166.2|53
1651051670000|2022-04-27 09:27:50|98203|98178|98200.3|98175.3|98204.5|98179.5|98196.1|98171.1|64
1651051680000|2022-04-27 09:28:00|98200|98175|98203.8|98178.8|98214.1|98189.1|98196.9|98171.9|54
1651051690000|2022-04-27 09:28:10|98204.3|98179.3|98197.9|98172.9|98204.3|98179.3|98194.1|98169.1|54
1651051700000|2022-04-27 09:28:20|98197.2|98172.2|98178.1|98153.1|98197.2|98172.2|98177.7|98152.7|51
1651051710000|2022-04-27 09:28:30|98179.6|98154.6|98181.6|98156.6|98186|98161|98179.6|98154.6|49
1651051720000|2022-04-27 09:28:40|98181.3|98156.3|98200.7|98175.7|98201|98176|98179.3|98154.3|63
1651051730000|2022-04-27 09:28:50|98202.7|98177.7|98196.8|98171.8|98203.7|98178.7|98194.5|98169.5|53
1651051740000|2022-04-27 09:29:00|98193.4|98168.4|98198.1|98173.1|98200.4|98175.4|98192.4|98167.4|66
1651051750000|2022-04-27 09:29:10|98198.4|98173.4|98201.9|98176.9|98208.6|98183.6|98197.7|98172.7|54
1651051760000|2022-04-27 09:29:20|98201.8|98176.8|98207.6|98182.6|98208.5|98183.5|98201.8|98176.8|42
1651051770000|2022-04-27 09:29:30|98207.8|98182.8|98205.4|98180.4|98207.8|98182.8|98204|98179|39
1651051780000|2022-04-27 09:29:40|98204.4|98179.4|98220.3|98195.3|98220.3|98195.3|98204.3|98179.3|38
1651051790000|2022-04-27 09:29:50|98221.8|98196.8|98223.6|98198.6|98229.7|98204.7|98219.6|98194.6|57
1651051800000|2022-04-27 09:30:00|98223.8|98198.8|98268.9|98243.9|98280.2|98246.9|98223.4|98198.4|57
1651051810000|2022-04-27 09:30:10|98268.8|98243.8|98309|98284|98326.9|98284|98268.8|98243.8|54
1651051820000|2022-04-27 09:30:20|98319.9|98269.9|98270|98245|98319.9|98269.9|98270|98245|59
1651051830000|2022-04-27 09:30:30|98268.7|98243.7|98273.3|98248.3|98274.2|98249.2|98263.7|98238.7|57
1651051840000|2022-04-27 09:30:40|98273.5|98248.5|98269.7|98244.7|98273.9|98248.9|98267.9|98242.9|45
1651051850000|2022-04-27 09:30:50|98269.9|98244.9|98272.4|98247.4|98272.7|98247.7|98265.4|98240.4|34
1651051860000|2022-04-27 09:31:00|98271.5|98246.5|98309.3|98284.3|98320.9|98284.3|98270.6|98245.6|62
1651051870000|2022-04-27 09:31:10|98308.6|98283.6|98297.9|98272.9|98309|98284|98286.2|98251.2|67
1651051880000|2022-04-27 09:31:20|98296.9|98271.9|98297.5|98272.5|98308.8|98275.3|98292.8|98258|47
1651051890000|2022-04-27 09:31:30|98297.6|98272.6|98304|98279|98310.2|98283.2|98295.2|98259|47
1651051900000|2022-04-27 09:31:40|98304.3|98279.3|98297.8|98272.8|98306.9|98281.9|98296.4|98271.4|52
1651051910000|2022-04-27 09:31:50|98294.9|98269.9|98327.4|98277.4|98327.4|98289|98276.8|98245.8|64
1651051920000|2022-04-27 09:32:00|98326.9|98276.9|98324.1|98274.1|98344.9|98306|98298.1|98271.8|70
1651051930000|2022-04-27 09:32:10|98325.3|98275.3|98290.7|98265.7|98341.5|98307|98287.2|98262.2|66
1651051940000|2022-04-27 09:32:20|98289.9|98264.9|98289.2|98264.2|98290.5|98265.5|98287.5|98262.5|50
1651051950000|2022-04-27 09:32:30|98288.8|98263.8|98294.2|98269.2|98297.4|98269.6|98280|98239.8|51
1651051960000|2022-04-27 09:32:40|98294.5|98269.5|98317.3|98292.3|98317.7|98292.7|98294.2|98269.2|60
1651051970000|2022-04-27 09:32:50|98317.1|98292.1|98318.8|98293.8|98320.2|98295.2|98312.3|98287.3|44
1651051980000|2022-04-27 09:33:00|98319|98294|98328.7|98303.7|98347|98309.6|98318.6|98290.4|58
1651051990000|2022-04-27 09:33:10|98328.4|98303.4|98323.1|98298.1|98328.6|98303.6|98318.2|98293.2|59
1651052000000|2022-04-27 09:33:20|98324.3|98299.3|98299.9|98274.9|98345.3|98308.5|98297|98267.4|65
1651052010000|2022-04-27 09:33:30|98299.8|98274.8|98300.3|98275.3|98311.4|98277.4|98283.5|98258.5|62
1651052020000|2022-04-27 09:33:40|98299.1|98274.1|98301.9|98276.9|98311.9|98286.9|98297.2|98272.2|66
1651052030000|2022-04-27 09:33:50|98301.8|98276.8|98327.5|98302.5|98335|98306.1|98301.8|98269.9|55
1651052040000|2022-04-27 09:34:00|98327.7|98302.7|98320.2|98295.2|98337.7|98312.7|98316.6|98291.6|61
1651052050000|2022-04-27 09:34:10|98320|98295|98319.6|98294.6|98338.1|98299|98318.9|98287.6|51
1651052060000|2022-04-27 09:34:20|98320.1|98295.1|98307|98282|98329.1|98304.1|98307|98282|54
1651052070000|2022-04-27 09:34:30|98307.8|98282.8|98331.8|98306.8|98343.9|98307.9|98306|98281|56
1651052080000|2022-04-27 09:34:40|98330.4|98305.4|98338.8|98313.8|98339.2|98314.2|98319.7|98294.7|61
1651052090000|2022-04-27 09:34:50|98338.7|98313.7|98331.3|98306.3|98346.5|98320.9|98331.3|98296|64
1651052100000|2022-04-27 09:35:00|98332.1|98307.1|98322.1|98297.1|98333|98308|98317.6|98292.6|56
1651052110000|2022-04-27 09:35:10|98321.8|98296.8|98317.5|98292.5|98321.8|98296.8|98310.7|98285.7|55
1651052120000|2022-04-27 09:35:20|98316.9|98291.9|98309.5|98284.5|98317.9|98292.9|98309.1|98284.1|50
1651052130000|2022-04-27 09:35:30|98308.5|98283.5|98313.1|98288.1|98324.2|98299.2|98308.5|98283.5|48
1651052140000|2022-04-27 09:35:40|98312.9|98287.9|98310.6|98285.6|98314.9|98289.9|98307|98282|59
1651052150000|2022-04-27 09:35:50|98311|98286|98309.3|98284.3|98313.9|98288.9|98309.2|98284.2|66
1651052160000|2022-04-27 09:36:00|98308.6|98283.6|98322.7|98297.7|98328.4|98303.4|98303.5|98278.5|72
1651052170000|2022-04-27 09:36:10|98321.9|98296.9|98317.1|98292.1|98323.1|98298.1|98310.7|98285.7|76
1651052180000|2022-04-27 09:36:20|98315.8|98290.8|98322|98297|98335.6|98298.1|98315.5|98285.1|72
1651052190000|2022-04-27 09:36:30|98323.1|98298.1|98313|98288|98323.1|98298.1|98311.1|98286.1|69
1651052200000|2022-04-27 09:36:40|98312.2|98287.2|98309.6|98284.6|98320.9|98295.9|98306.1|98281.1|75
1651052210000|2022-04-27 09:36:50|98308.3|98283.3|98304.7|98279.7|98309.8|98284.8|98303.8|98278.8|59
1651052220000|2022-04-27 09:37:00|98303.9|98278.9|98311.8|98286.8|98312.7|98287.7|98303.5|98278.5|47
1651052230000|2022-04-27 09:37:10|98311.5|98286.5|98308.6|98283.6|98311.5|98286.5|98304.7|98279.7|48
1651052240000|2022-04-27 09:37:20|98308.2|98283.2|98292.5|98267.5|98310.6|98285.6|98292.5|98267.5|68
1651052250000|2022-04-27 09:37:30|98292.7|98267.7|98298.7|98273.7|98305.5|98280.5|98292.5|98267.5|60
1651052260000|2022-04-27 09:37:40|98298.9|98273.9|98277.7|98252.7|98312.2|98274.8|98277.7|98252.7|60
1651052270000|2022-04-27 09:37:50|98277.9|98252.9|98268.3|98243.3|98279.6|98254.6|98268|98243|51
1651052280000|2022-04-27 09:38:00|98269.8|98244.8|98270.4|98245.4|98270.4|98245.4|98256.8|98231.8|55
1651052290000|2022-04-27 09:38:10|98271.5|98246.5|98257.1|98232.1|98272.4|98247.4|98257.1|98232.1|78
1651052300000|2022-04-27 09:38:20|98257.2|98232.2|98263.7|98238.7|98269.2|98244.2|98255.1|98230.1|59
1651052310000|2022-04-27 09:38:30|98264.1|98239.1|98251.3|98226.3|98268.6|98243.6|98249.2|98224.2|60
1651052320000|2022-04-27 09:38:40|98250.9|98225.9|98250.7|98225.7|98253.4|98228.4|98246.4|98221.4|50
1651052330000|2022-04-27 09:38:50|98250.8|98225.8|98254.8|98229.8|98256.6|98231.6|98249.9|98224.9|49
1651052340000|2022-04-27 09:39:00|98255|98230|98264.2|98239.2|98264.2|98239.2|98252.7|98227.7|46
1651052350000|2022-04-27 09:39:10|98263.2|98238.2|98262.5|98237.5|98265|98240|98262.4|98237.4|49
1651052360000|2022-04-27 09:39:20|98262.1|98237.1|98271.4|98246.4|98271.4|98246.4|98259.8|98234.8|49
1651052370000|2022-04-27 09:39:30|98269.5|98244.5|98271.5|98246.5|98277.1|98252.1|98268.2|98243.2|47
1651052380000|2022-04-27 09:39:40|98270.6|98245.6|98268.8|98243.8|98273|98248|98263.8|98238.8|58
1651052390000|2022-04-27 09:39:50|98272|98247|98276.4|98251.4|98299.4|98255.8|98268.9|98239.3|55
1651052400000|2022-04-27 09:40:00|98274.2|98249.2|98266.1|98241.1|98274.2|98249.2|98263.2|98238.2|44
1651052410000|2022-04-27 09:40:10|98265.4|98240.4|98246|98221|98265.4|98240.4|98245.5|98220.5|56
1651052420000|2022-04-27 09:40:20|98244.8|98219.8|98241.7|98216.7|98244.8|98219.8|98230.7|98205.7|51
1651052430000|2022-04-27 09:40:30|98242.2|98217.2|98229.6|98204.6|98244.6|98219.6|98229.6|98204.6|27
1651052440000|2022-04-27 09:40:40|98228.3|98203.3|98216.9|98191.9|98236.9|98211.9|98216.8|98191.8|62
1651052450000|2022-04-27 09:40:50|98216.1|98191.1|98221.8|98196.8|98223.1|98198.1|98215.6|98190.6|42
1651052460000|2022-04-27 09:41:00|98221.5|98196.5|98220.4|98195.4|98221.6|98196.6|98220.1|98195.1|25
1651052470000|2022-04-27 09:41:10|98220.5|98195.5|98223.2|98198.2|98227.3|98202.3|98216.7|98191.7|32
1651052480000|2022-04-27 09:41:20|98225.1|98200.1|98246.2|98221.2|98247.2|98222.2|98222.4|98197.4|61
1651052490000|2022-04-27 09:41:30|98246.1|98221.1|98243.5|98218.5|98248.9|98223.9|98230.7|98205.7|61
1651052500000|2022-04-27 09:41:40|98241.8|98216.8|98233.3|98208.3|98241.8|98216.8|98230.5|98205.5|54
1651052510000|2022-04-27 09:41:50|98234.1|98209.1|98253.9|98228.9|98255|98230|98228.4|98203.4|46
1651052520000|2022-04-27 09:42:00|98254.1|98229.1|98323.6|98232.3|98323.6|98251.1|98247.7|98222.7|68
1651052530000|2022-04-27 09:42:10|98282.6|98257.6|98305.3|98255.3|98306.4|98268.3|98267.1|98237.5|71
1651052540000|2022-04-27 09:42:20|98305.2|98255.2|98288|98263|98310.5|98272.9|98282|98255.2|65
1651052550000|2022-04-27 09:42:30|98288.9|98263.9|98286.3|98261.3|98308.1|98271.5|98285.6|98258.1|66
1651052560000|2022-04-27 09:42:40|98285.5|98260.5|98272.8|98247.8|98286.9|98261.9|98269.8|98244.8|50
1651052570000|2022-04-27 09:42:50|98273.3|98248.3|98273.2|98248.2|98293.6|98261.6|98271.2|98243.6|58
1651052580000|2022-04-27 09:43:00|98272.6|98247.6|98282.6|98257.6|98284.3|98259.3|98271.7|98232.8|47
1651052590000|2022-04-27 09:43:10|98281.3|98256.3|98291.4|98266.4|98306|98269.1|98280.5|98247.7|59
1651052600000|2022-04-27 09:43:20|98291.5|98266.5|98286|98261|98293.8|98268.8|98283|98258|60
1651052610000|2022-04-27 09:43:30|98287.3|98262.3|98279.6|98254.6|98293|98268|98278.1|98253.1|62
1651052620000|2022-04-27 09:43:40|98278.9|98253.9|98290.7|98240.7|98290.7|98259.2|98267.8|98231.2|60
1651052630000|2022-04-27 09:43:50|98289.8|98239.8|98262.7|98237.7|98289.8|98250.5|98248.9|98223.9|66
1651052640000|2022-04-27 09:44:00|98275.4|98225.4|98231.7|98206.7|98275.4|98237.6|98231.7|98205.7|60
1651052650000|2022-04-27 09:44:10|98231.4|98206.4|98222.1|98197.1|98232.1|98207.1|98219.6|98194.6|53
1651052660000|2022-04-27 09:44:20|98221.9|98196.9|98222.6|98197.6|98226|98201|98215.9|98190.9|60
1651052670000|2022-04-27 09:44:30|98222.3|98197.3|98235.8|98210.8|98239.7|98211.2|98221.1|98189.7|49
1651052680000|2022-04-27 09:44:40|98235.7|98210.7|98262|98212|98263.6|98221.4|98230.2|98205.2|50
1651052690000|2022-04-27 09:44:50|98262.3|98212.3|98230.4|98205.4|98262.5|98214.8|98220.9|98184.4|65
1651052700000|2022-04-27 09:45:00|98247.4|98197.4|98264.6|98214.6|98264.9|98230.6|98233.3|98197.4|65
1651052710000|2022-04-27 09:45:10|98264.1|98214.1|98239.9|98214.9|98264.8|98228.6|98239.9|98203.3|60
1651052720000|2022-04-27 09:45:20|98239.8|98214.8|98241.2|98216.2|98267.8|98230.2|98235.8|98202.2|63
1651052730000|2022-04-27 09:45:30|98239.8|98214.8|98234.4|98209.4|98259.5|98220.9|98230|98199.9|68
1651052740000|2022-04-27 09:45:40|98235.3|98210.3|98230.7|98205.7|98236.3|98211.3|98227.5|98202.5|51
1651052750000|2022-04-27 09:45:50|98230.1|98205.1|98223.3|98198.3|98233.7|98208.7|98221.9|98196.9|38
1651052760000|2022-04-27 09:46:00|98220.3|98195.3|98232|98207|98239.3|98208|98220.3|98188|44
1651052770000|2022-04-27 09:46:10|98232.6|98207.6|98244.9|98219.9|98267|98228.8|98232.2|98206.5|51
1651052780000|2022-04-27 09:46:20|98245.4|98220.4|98237.2|98212.2|98257.2|98222|98236.2|98198.3|51
1651052790000|2022-04-27 09:46:30|98236.7|98211.7|98263.7|98238.7|98263.7|98238.7|98234.4|98196|53
1651052800000|2022-04-27 09:46:40|98263.4|98238.4|98243.1|98218.1|98265.8|98238.4|98242.6|98215.2|65
1651052810000|2022-04-27 09:46:50|98242.9|98217.9|98272.6|98222.6|98286.4|98236.4|98242.9|98211.7|56
1651052820000|2022-04-27 09:47:00|98270.4|98220.4|98241|98216|98274.4|98224.4|98240.7|98204.7|63
1651052830000|2022-04-27 09:47:10|98241.8|98216.8|98249.8|98199.8|98250.3|98218.1|98238.8|98199.4|43
1651052840000|2022-04-27 09:47:20|98249.4|98199.4|98245.1|98195.1|98251.4|98212.2|98228.2|98192.5|54
1651052850000|2022-04-27 09:47:30|98246.1|98196.1|98252|98202|98252.1|98207.9|98232.9|98192.2|31
1651052860000|2022-04-27 09:47:40|98253.5|98203.5|98246.8|98196.8|98253.5|98219.3|98233.3|98196.8|46
1651052870000|2022-04-27 09:47:50|98245.6|98195.6|98227|98202|98245.8|98208.2|98225.6|98188.1|44
1651052880000|2022-04-27 09:48:00|98226.7|98201.7|98275.6|98225.6|98275.6|98225.6|98226.7|98191.2|62
1651052890000|2022-04-27 09:48:10|98277.5|98227.5|98255.9|98205.9|98286.3|98236.3|98250.5|98200.5|65
1651052900000|2022-04-27 09:48:20|98254.6|98204.6|98258.2|98208.2|98260.8|98210.8|98248.9|98198.9|55
1651052910000|2022-04-27 09:48:30|98259.3|98209.3|98265.9|98215.9|98273.3|98223.3|98258.6|98208.6|72
1651052920000|2022-04-27 09:48:40|98266|98216|98262.8|98212.8|98268.2|98218.2|98260.4|98210.4|59
1651052930000|2022-04-27 09:48:50|98265.2|98215.2|98267.9|98217.9|98277.6|98227.6|98260.8|98210.8|65
1651052940000|2022-04-27 09:49:00|98268.1|98218.1|98266.8|98216.8|98269.8|98219.8|98266.4|98216.4|36
1651052950000|2022-04-27 09:49:10|98267|98217|98272.2|98222.2|98273.7|98223.7|98266.2|98216.2|53
1651052960000|2022-04-27 09:49:20|98272.5|98222.5|98276.2|98226.2|98280.4|98230.4|98267.5|98217.5|65
1651052970000|2022-04-27 09:49:30|98276.6|98226.6|98280.9|98230.9|98281.5|98231.5|98269.4|98219.4|54
1651052980000|2022-04-27 09:49:40|98280.6|98230.6|98267.7|98217.7|98282|98232|98266.1|98216.1|51
1651052990000|2022-04-27 09:49:50|98267.8|98217.8|98264.9|98214.9|98268.3|98218.3|98262.3|98212.3|43
1651053000000|2022-04-27 09:50:00|98265.7|98215.7|98274.1|98224.1|98276.3|98226.3|98265.2|98215.2|54
1651053010000|2022-04-27 09:50:10|98274.3|98224.3|98270.8|98220.8|98277.2|98227.2|98268.2|98218.2|59
1651053020000|2022-04-27 09:50:20|98270.2|98220.2|98268.1|98218.1|98270.9|98220.9|98265.6|98215.6|60
1651053030000|2022-04-27 09:50:30|98267.8|98217.8|98276.6|98226.6|98276.6|98226.6|98264.8|98214.8|59
1651053040000|2022-04-27 09:50:40|98275.3|98225.3|98264.7|98214.7|98275.3|98225.3|98263.4|98213.4|44
1651053050000|2022-04-27 09:50:50|98265|98215|98261.9|98211.9|98265|98223.4|98245.8|98209.2|57
1651053060000|2022-04-27 09:51:00|98261.6|98211.6|98257.3|98207.3|98262.3|98212.3|98256.4|98206.4|53
1651053070000|2022-04-27 09:51:10|98259.6|98209.6|98263.2|98213.2|98264.4|98214.4|98258.6|98208.6|45
1651053080000|2022-04-27 09:51:20|98263|98213|98259|98209|98266.3|98216.3|98258.6|98208.6|44
1651053090000|2022-04-27 09:51:30|98258.6|98208.6|98265.2|98215.2|98266.9|98222.7|98247|98208.6|56
1651053100000|2022-04-27 09:51:40|98264.6|98214.6|98248.8|98198.8|98264.7|98214.7|98248.6|98198.6|51
1651053110000|2022-04-27 09:51:50|98249.6|98199.6|98248.4|98198.4|98250.5|98200.5|98246|98196|54
1651053120000|2022-04-27 09:52:00|98247.6|98197.6|98249.6|98199.6|98250.3|98205.9|98230|98189.9|58
1651053130000|2022-04-27 09:52:10|98249.4|98199.4|98246.2|98196.2|98250|98209.3|98233|98192.9|44
1651053140000|2022-04-27 09:52:20|98246.1|98196.1|98243.9|98193.9|98246.1|98196.1|98243.2|98193.2|31
1651053150000|2022-04-27 09:52:30|98245.1|98195.1|98250.2|98200.2|98255.2|98215.8|98238.4|98195.1|44
1651053160000|2022-04-27 09:52:40|98250.3|98200.3|98243|98218|98253.4|98219|98243|98199.2|33
1651053170000|2022-04-27 09:52:50|98243.6|98218.6|98244.2|98219.2|98258.3|98220.8|98242.2|98205.4|56
1651053180000|2022-04-27 09:53:00|98242.8|98217.8|98238.2|98213.2|98256.5|98219|98237.6|98203.5|64
1651053190000|2022-04-27 09:53:10|98237.9|98212.9|98241.1|98216.1|98254.1|98217.9|98237.1|98200.4|57
1651053200000|2022-04-27 09:53:20|98241.2|98216.2|98254.3|98204.3|98268.5|98228.2|98241.2|98204.3|53
1651053210000|2022-04-27 09:53:30|98254.4|98204.4|98242.8|98217.8|98254.5|98218|98240.9|98203.6|33
1651053220000|2022-04-27 09:53:40|98242.5|98217.5|98238.4|98213.4|98252.2|98217.5|98238.4|98200.8|37
1651053230000|2022-04-27 09:53:50|98238.5|98213.5|98238|98213|98252.2|98215.9|98237.8|98200.4|30
1651053240000|2022-04-27 09:54:00|98238.3|98213.3|98266.7|98216.7|98270.2|98227|98236.8|98211|36
1651053250000|2022-04-27 09:54:10|98268|98218|98266.2|98216.2|98268.8|98230.5|98252.4|98213|66
1651053260000|2022-04-27 09:54:20|98265.3|98215.3|98262.7|98212.7|98266.4|98230.2|98250.1|98209.8|69
1651053270000|2022-04-27 09:54:30|98261.2|98211.2|98253.8|98228.8|98268.1|98230.4|98250.1|98209.6|52
1651053280000|2022-04-27 09:54:40|98253.5|98228.5|98257.5|98232.5|98271.4|98237.7|98253.5|98220.1|66
1651053290000|2022-04-27 09:54:50|98256.4|98231.4|98261.2|98236.2|98282.9|98244.4|98256.4|98221.8|58
1651053300000|2022-04-27 09:55:00|98261.4|98236.4|98262.3|98237.3|98276.6|98239.9|98260.1|98224.5|61
1651053310000|2022-04-27 09:55:10|98262.1|98237.1|98261.5|98236.5|98279.6|98242.3|98259.9|98223.6|49
1651053320000|2022-04-27 09:55:20|98263.2|98238.2|98262.1|98237.1|98264.2|98239.2|98261.4|98236.4|26
1651053330000|2022-04-27 09:55:30|98262.3|98237.3|98264.8|98214.8|98275.7|98237.3|98249.7|98213.8|47
1651053340000|2022-04-27 09:55:40|98264.6|98214.6|98272.1|98247.1|98284.8|98247.5|98264.3|98214.3|49
1651053350000|2022-04-27 09:55:50|98273.1|98248.1|98285.4|98235.4|98287.2|98251.3|98270.5|98233.8|56
1651053360000|2022-04-27 09:56:00|98285.6|98235.6|98266.8|98241.8|98287.4|98247.8|98265.9|98228.8|45
1651053370000|2022-04-27 09:56:10|98266.6|98241.6|98270.8|98245.8|98271.1|98246.1|98266.4|98241.4|39
1651053380000|2022-04-27 09:56:20|98271.6|98246.6|98271.6|98246.6|98272.6|98247.6|98271.2|98246.2|32
1651053390000|2022-04-27 09:56:30|98271.4|98246.4|98272.1|98247.1|98273.7|98248.7|98270.8|98245.8|34
1651053400000|2022-04-27 09:56:40|98272.2|98247.2|98283.2|98233.2|98288.7|98249.2|98263|98227.3|44
1651053410000|2022-04-27 09:56:50|98268.4|98243.4|98262.7|98237.7|98281|98244.7|98262.5|98229.2|58
1651053420000|2022-04-27 09:57:00|98264.6|98239.6|98250.9|98225.9|98278.7|98245.9|98247.4|98213.3|67
1651053430000|2022-04-27 09:57:10|98253.4|98228.4|98254.4|98204.4|98268.6|98230.1|98241.3|98203.1|49
1651053440000|2022-04-27 09:57:20|98255.2|98205.2|98261.4|98211.4|98261.6|98211.6|98254.2|98204.2|54
1651053450000|2022-04-27 09:57:30|98261.1|98211.1|98267.1|98217.1|98267.1|98231|98254.4|98211.1|44
1651053460000|2022-04-27 09:57:40|98270.3|98220.3|98259|98234|98270.8|98235.3|98256|98218.2|38
1651053470000|2022-04-27 09:57:50|98259.4|98234.4|98271.7|98221.7|98272.4|98235.4|98257.5|98220.7|30
1651053480000|2022-04-27 09:58:00|98271.6|98221.6|98261|98236|98273.1|98236.5|98259|98220|35
1651053490000|2022-04-27 09:58:10|98262|98237|98256|98231|98271.3|98237.8|98256|98218.4|39
1651053500000|2022-04-27 09:58:20|98255.4|98230.4|98262.7|98237.7|98273|98237.7|98255.4|98218.4|36
1651053510000|2022-04-27 09:58:30|98264.5|98239.5|98271.2|98246.2|98286.4|98249.2|98264.5|98230.7|49
1651053520000|2022-04-27 09:58:40|98270.7|98245.7|98281.9|98231.9|98281.9|98245.7|98267.5|98227.3|37
1651053530000|2022-04-27 09:58:50|98281.8|98231.8|98259.2|98234.2|98281.8|98243.3|98256.2|98219.9|61
1651053540000|2022-04-27 09:59:00|98257.9|98232.9|98268.9|98243.9|98284.6|98247.8|98257.9|98222.1|39
1651053550000|2022-04-27 09:59:10|98268.1|98243.1|98298|98248|98299.1|98261.8|98268.1|98241.4|44
1651053560000|2022-04-27 09:59:20|98298.4|98248.4|98298.3|98248.3|98301.7|98262.4|98281.2|98245.3|62
1651053570000|2022-04-27 09:59:30|98298.8|98248.8|98283.5|98233.5|98300.2|98259.3|98282.3|98232.7|57
1651053580000|2022-04-27 09:59:40|98283.7|98233.7|98274|98249|98284.9|98249|98271.3|98232.8|24
1651053590000|2022-04-27 09:59:50|98274.1|98249.1|98277.1|98252.1|98291.2|98254.5|98272.7|98240.1|51
1651053600000|2022-04-27 10:00:00|98276.9|98251.9|98280.9|98230.9|98281|98252.5|98262.5|98227.7|44
1651053610000|2022-04-27 10:00:10|98279.9|98229.9|98257|98232|98282.1|98234.4|98254|98217.4|60
1651053620000|2022-04-27 10:00:20|98259|98234|98254.5|98229.5|98274.3|98234.9|98254.5|98217.8|56
1651053630000|2022-04-27 10:00:30|98254|98229|98267.2|98217.2|98269.4|98232.8|98254|98215.5|54
1651053640000|2022-04-27 10:00:40|98267.5|98217.5|98264.7|98239.7|98278.1|98239.7|98261.9|98216.9|43
1651053650000|2022-04-27 10:00:50|98264.1|98239.1|98277.8|98227.8|98288.2|98240.2|98264.1|98225.3|60
1651053660000|2022-04-27 10:01:00|98278.2|98228.2|98262.8|98212.8|98278.4|98239.9|98255.2|98211.9|64
1651053670000|2022-04-27 10:01:10|98262.6|98212.6|98257.6|98232.6|98269|98233.5|98249.1|98212.6|49
1651053680000|2022-04-27 10:01:20|98257.8|98232.8|98256.1|98231.1|98260.9|98235.9|98255.7|98230.7|69
1651053690000|2022-04-27 10:01:30|98256|98231|98254.3|98229.3|98262.2|98237.2|98254.1|98229.1|51
1651053700000|2022-04-27 10:01:40|98254.9|98229.9|98257.6|98232.6|98260.5|98235.5|98252.1|98227.1|73
1651053710000|2022-04-27 10:01:50|98258.8|98233.8|98266.5|98216.5|98271.6|98235.6|98252.7|98216.2|65
1651053720000|2022-04-27 10:02:00|98266.7|98216.7|98250.6|98225.6|98266.7|98227.1|98249.2|98214.6|31
1651053730000|2022-04-27 10:02:10|98250.3|98225.3|98249.2|98224.2|98261.1|98227.3|98247.3|98210.6|39
1651053740000|2022-04-27 10:02:20|98249.7|98224.7|98236.9|98211.9|98258.4|98224.7|98236.9|98207.4|47
1651053750000|2022-04-27 10:02:30|98236.5|98211.5|98226.7|98201.7|98254.8|98215.9|98225.7|98199.4|48
1651053760000|2022-04-27 10:02:40|98226.9|98201.9|98229.6|98204.6|98242.8|98207.7|98225.7|98190.1|31
1651053770000|2022-04-27 10:02:50|98229.2|98204.2|98212.9|98187.9|98238.4|98205.9|98212.9|98187.9|51
1651053780000|2022-04-27 10:03:00|98205.8|98180.8|98209.7|98184.7|98211.6|98186.6|98203.3|98178.3|53
1651053790000|2022-04-27 10:03:10|98209.2|98184.2|98220.3|98195.3|98220.4|98195.4|98207.4|98182.4|54
1651053800000|2022-04-27 10:03:20|98220.6|98195.6|98221.4|98196.4|98223.2|98198.2|98210.5|98185.5|54
1651053810000|2022-04-27 10:03:30|98220.7|98195.7|98216.3|98191.3|98220.8|98195.8|98212|98187|55
1651053820000|2022-04-27 10:03:40|98216|98191|98222.3|98197.3|98222.9|98197.9|98216|98191|44
1651053830000|2022-04-27 10:03:50|98223.3|98198.3|98223.8|98198.8|98225.9|98200.9|98221.9|98196.9|39
1651053840000|2022-04-27 10:04:00|98224.7|98199.7|98216.2|98191.2|98224.7|98199.7|98214.4|98189.4|40
1651053850000|2022-04-27 10:04:10|98215.3|98190.3|98209.4|98184.4|98218.7|98193.7|98208.7|98183.7|34
1651053860000|2022-04-27 10:04:20|98209.6|98184.6|98210.2|98185.2|98210.8|98185.8|98207.5|98182.5|49
1651053870000|2022-04-27 10:04:30|98209.9|98184.9|98209.4|98184.4|98213.1|98188.1|98202.5|98177.5|54
1651053880000|2022-04-27 10:04:40|98210.2|98185.2|98203.3|98178.3|98210.2|98185.2|98202.5|98177.5|56
1651053890000|2022-04-27 10:04:50|98203.5|98178.5|98205.8|98180.8|98205.8|98180.8|98200.3|98175.3|49
1651053900000|2022-04-27 10:05:00|98207.1|98182.1|98214.8|98189.8|98215.1|98190.1|98205.7|98180.7|59
1651053910000|2022-04-27 10:05:10|98214.9|98189.9|98221.1|98196.1|98221.1|98196.1|98213|98188|50
1651053920000|2022-04-27 10:05:20|98220.9|98195.9|98218.9|98193.9|98220.9|98195.9|98218.6|98193.6|37
1651053930000|2022-04-27 10:05:30|98215.1|98190.1|98220.5|98195.5|98220.5|98195.5|98215|98190|59
1651053940000|2022-04-27 10:05:40|98221.3|98196.3|98227|98202|98228.7|98203.7|98217.7|98192.7|57
1651053950000|2022-04-27 10:05:50|98227.7|98202.7|98227.7|98202.7|98227.8|98202.8|98218|98193|51
1651053960000|2022-04-27 10:06:00|98226.2|98201.2|98227.6|98202.6|98230.3|98205.3|98221.6|98196.6|62
1651053970000|2022-04-27 10:06:10|98227.4|98202.4|98220.7|98195.7|98227.8|98202.8|98212.5|98187.5|64
1651053980000|2022-04-27 10:06:20|98220.4|98195.4|98223.9|98198.9|98224.8|98199.8|98219|98194|46
1651053990000|2022-04-27 10:06:30|98223.2|98198.2|98227.5|98202.5|98229.1|98204.1|98221.6|98196.6|37
1651054000000|2022-04-27 10:06:40|98227.4|98202.4|98235.5|98210.5|98235.8|98210.8|98225.4|98200.4|41
1651054010000|2022-04-27 10:06:50|98236|98211|98214.4|98189.4|98236.5|98211.5|98212.7|98187.7|65
1651054020000|2022-04-27 10:07:00|98214.7|98189.7|98214.5|98189.5|98225.6|98200.6|98214.4|98189.4|45
1651054030000|2022-04-27 10:07:10|98214.4|98189.4|98230|98205|98230|98205|98213.6|98188.6|52
1651054040000|2022-04-27 10:07:20|98230.7|98205.7|98244.6|98219.6|98257.3|98220.7|98224.1|98191.2|62
1651054050000|2022-04-27 10:07:30|98244.5|98219.5|98260.2|98210.2|98261.6|98225.5|98243.7|98206|49
1651054060000|2022-04-27 10:07:40|98260.1|98210.1|98257.3|98207.3|98260.1|98221.7|98244|98205.5|40
1651054070000|2022-04-27 10:07:50|98257.6|98207.6|98248.2|98223.2|98263.8|98229.1|98244.4|98207.6|45
1651054080000|2022-04-27 10:08:00|98247.8|98222.8|98263.1|98213.1|98263.1|98225.7|98241.9|98203.3|46
1651054090000|2022-04-27 10:08:10|98262.9|98212.9|98269.9|98219.9|98270.4|98232.4|98249.6|98211.3|50
1651054100000|2022-04-27 10:08:20|98270.7|98220.7|98278|98228|98278|98236.6|98258.1|98220|50
1651054110000|2022-04-27 10:08:30|98278.4|98228.4|98293.3|98243.3|98294.4|98256.9|98276.1|98226.1|45
1651054120000|2022-04-27 10:08:40|98293|98243|98298.2|98273.2|98311.2|98273.6|98284|98243|56
1651054130000|2022-04-27 10:08:50|98298.8|98273.8|98302.2|98252.2|98318.2|98279.3|98291.7|98251.8|47
1651054140000|2022-04-27 10:09:00|98301.8|98251.8|98298.2|98248.2|98302.9|98263.2|98274.2|98232.9|57
1651054150000|2022-04-27 10:09:10|98296.3|98246.3|98296.7|98246.7|98297.5|98261.7|98282.9|98244.7|47
1651054160000|2022-04-27 10:09:20|98295.8|98245.8|98284.4|98259.4|98296.8|98260.2|98280.2|98245.2|45
1651054170000|2022-04-27 10:09:30|98283.4|98258.4|98308.7|98258.7|98311.2|98274.5|98283.1|98252.2|70
1651054180000|2022-04-27 10:09:40|98308.3|98258.3|98308.4|98258.4|98309.4|98271.8|98291.1|98255.5|56
1651054190000|2022-04-27 10:09:50|98308.2|98258.2|98297.4|98272.4|98308.8|98274.1|98295.5|98257.8|53
1651054200000|2022-04-27 10:10:00|98297.1|98272.1|98302.9|98277.9|98317|98280|98295.2|98258|46
1651054210000|2022-04-27 10:10:10|98303.2|98278.2|98305|98280|98311.7|98286.7|98301.6|98276.6|45
1651054220000|2022-04-27 10:10:20|98304.9|98279.9|98315|98265|98324.1|98285.3|98302.7|98264.4|52
1651054230000|2022-04-27 10:10:30|98314.3|98264.3|98303.1|98278.1|98317.3|98279.9|98302.1|98264.3|47
1651054240000|2022-04-27 10:10:40|98303|98278|98313.4|98263.4|98318.2|98282.3|98301.2|98263.4|56
1651054250000|2022-04-27 10:10:50|98313|98263|98301.7|98276.7|98318|98280.2|98301.4|98262.3|41
1651054260000|2022-04-27 10:11:00|98313.7|98263.7|98290.4|98240.4|98315.2|98269.4|98286.9|98236.9|57
1651054270000|2022-04-27 10:11:10|98290.1|98240.1|98294.5|98244.5|98299.4|98249.4|98284.8|98234.8|54
1651054280000|2022-04-27 10:11:20|98294.6|98244.6|98275.7|98225.7|98294.6|98254.4|98265.1|98225.7|55
1651054290000|2022-04-27 10:11:30|98275.8|98225.8|98259.4|98234.4|98279.3|98236.6|98259.4|98222.5|48
1651054300000|2022-04-27 10:11:40|98260.2|98235.2|98277.8|98227.8|98278.4|98235.2|98260.2|98221.1|52
1651054310000|2022-04-27 10:11:50|98278|98228|98279.5|98229.5|98280.2|98230.2|98277.7|98227.7|36
1651054320000|2022-04-27 10:12:00|98279.6|98229.6|98277.7|98252.7|98292.3|98256.7|98263.6|98228.3|49
1651054330000|2022-04-27 10:12:10|98277.9|98252.9|98299.8|98249.8|98299.8|98260.7|98276.6|98238.4|37
1651054340000|2022-04-27 10:12:20|98300.6|98250.6|98297.5|98247.5|98303.4|98267.3|98282.7|98244.3|48
1651054350000|2022-04-27 10:12:30|98300|98250|98288|98263|98301.9|98264|98285.3|98248.8|34
1651054360000|2022-04-27 10:12:40|98287.8|98262.8|98303.9|98253.9|98303.9|98263.1|98287.6|98249.5|40
1651054370000|2022-04-27 10:12:50|98304.8|98254.8|98309.8|98259.8|98311.2|98267.4|98291.6|98253.7|23
1651054380000|2022-04-27 10:13:00|98310.2|98260.2|98302.9|98252.9|98310.9|98264.6|98285.9|98248.9|31
1651054390000|2022-04-27 10:13:10|98289.5|98264.5|98298.6|98273.6|98311.7|98275.5|98287.4|98255|61
1651054400000|2022-04-27 10:13:20|98298.8|98273.8|98294.9|98269.9|98298.8|98273.8|98294.9|98269.9|28
1651054410000|2022-04-27 10:13:30|98291.9|98266.9|98290.7|98265.7|98308.6|98271.6|98285.4|98250.3|53
1651054420000|2022-04-27 10:13:40|98291.6|98266.6|98293.7|98268.7|98304.4|98268.8|98287.6|98252.5|37
1651054430000|2022-04-27 10:13:50|98293.6|98268.6|98292.1|98267.1|98294.6|98269.6|98291.9|98266.9|33
1651054440000|2022-04-27 10:14:00|98292.7|98267.7|98297.2|98272.2|98310|98272.2|98291.7|98260|35
1651054450000|2022-04-27 10:14:10|98296.6|98271.6|98296.7|98271.7|98316.7|98279.4|98296.5|98266.7|58
1651054460000|2022-04-27 10:14:20|98298.4|98273.4|98295|98270|98306.4|98274|98284.3|98250.3|47
1651054470000|2022-04-27 10:14:30|98295.7|98270.7|98312.7|98262.7|98314.1|98276.6|98295.2|98259.2|57
1651054480000|2022-04-27 10:14:40|98312.9|98262.9|98309.9|98259.9|98313.3|98274.1|98298.1|98259.9|29
1651054490000|2022-04-27 10:14:50|98309.8|98259.8|98305.5|98255.5|98310|98271.1|98291.3|98255.5|37
1651054500000|2022-04-27 10:15:00|98306|98256|98288.4|98263.4|98306|98267.8|98288.4|98250.6|52
1651054510000|2022-04-27 10:15:10|98301.2|98251.2|98294.9|98244.9|98301.9|98257.5|98279.2|98239.9|41
1651054520000|2022-04-27 10:15:20|98297.7|98247.7|98310|98260|98310|98266.4|98278.6|98242.3|62
1651054530000|2022-04-27 10:15:30|98309.9|98259.9|98315.3|98265.3|98320.6|98282.1|98298.5|98259.9|48
1651054540000|2022-04-27 10:15:40|98303.9|98278.9|98323.6|98273.6|98325|98285.6|98303.9|98269.2|48
1651054550000|2022-04-27 10:15:50|98323.4|98273.4|98317.7|98267.7|98324.7|98285.4|98308.6|98266.4|42
1651054560000|2022-04-27 10:16:00|98305.2|98280.2|98293.1|98268.1|98314.3|98280.5|98292.6|98264.3|38
1651054570000|2022-04-27 10:16:10|98292.8|98267.8|98303.9|98253.9|98305.7|98269.2|98287.4|98253.5|38
1651054580000|2022-04-27 10:16:20|98290.2|98265.2|98293.5|98268.5|98306.1|98270.8|98288.9|98251.3|46
1651054590000|2022-04-27 10:16:30|98293.6|98268.6|98294.7|98269.7|98294.9|98269.9|98293|98268|32
1651054600000|2022-04-27 10:16:40|98294.5|98269.5|98297.5|98272.5|98298.4|98273.4|98293.2|98268.2|42
1651054610000|2022-04-27 10:16:50|98296.9|98271.9|98292.8|98267.8|98296.9|98271.9|98292.1|98267.1|45
1651054620000|2022-04-27 10:17:00|98292.7|98267.7|98300.3|98275.3|98301.1|98276.1|98292.7|98267.7|41
1651054630000|2022-04-27 10:17:10|98300.5|98275.5|98301.3|98276.3|98315.1|98277.3|98297.1|98264.9|42
1651054640000|2022-04-27 10:17:20|98301.6|98276.6|98299.9|98274.9|98313.1|98276.8|98298.9|98263|24
1651054650000|2022-04-27 10:17:30|98299.8|98274.8|98298.7|98273.7|98300.9|98275.9|98297.6|98272.6|31
1651054660000|2022-04-27 10:17:40|98299|98274|98304.2|98279.2|98304.2|98279.2|98298.4|98273.4|26
1651054670000|2022-04-27 10:17:50|98304.3|98279.3|98298.6|98273.6|98304.3|98279.3|98294.7|98269.7|36
1651054680000|2022-04-27 10:18:00|98299.9|98274.9|98298.6|98273.6|98301.9|98276.9|98296.5|98271.5|22
1651054690000|2022-04-27 10:18:10|98298.8|98273.8|98301.5|98276.5|98302.2|98277.2|98298.8|98273.8|39
1651054700000|2022-04-27 10:18:20|98301|98276|98297.1|98272.1|98315|98276|98294.3|98261.7|38
1651054710000|2022-04-27 10:18:30|98297.2|98272.2|98303.8|98278.8|98303.8|98278.8|98296.5|98271.5|48
1651054720000|2022-04-27 10:18:40|98304.3|98279.3|98300.8|98275.8|98313.7|98279.7|98298.4|98262.2|35
1651054730000|2022-04-27 10:18:50|98300.9|98275.9|98307.3|98282.3|98328.5|98289.2|98298.7|98262.6|59
1651054740000|2022-04-27 10:19:00|98310.3|98285.3|98304.3|98279.3|98310.3|98285.3|98302.1|98277.1|49
1651054750000|2022-04-27 10:19:10|98304.9|98279.9|98307.3|98282.3|98308.3|98283.3|98304.9|98279.9|23
1651054760000|2022-04-27 10:19:20|98307.5|98282.5|98306.5|98281.5|98307.7|98282.7|98305.3|98280.3|33
1651054770000|2022-04-27 10:19:30|98305.6|98280.6|98306.1|98281.1|98307.7|98282.7|98301.9|98276.9|44
1651054780000|2022-04-27 10:19:40|98306.4|98281.4|98309.6|98284.6|98310|98285|98305|98280|32
1651054790000|2022-04-27 10:19:50|98310.1|98285.1|98307|98282|98311.1|98286.1|98305|98280|37
1651054800000|2022-04-27 10:20:00|98305.6|98280.6|98303.5|98278.5|98305.7|98280.7|98299.4|98274.4|47
1651054810000|2022-04-27 10:20:10|98303.6|98278.6|98286.3|98261.3|98306.9|98278.6|98276.7|98241.5|52
1651054820000|2022-04-27 10:20:20|98285.2|98260.2|98280.3|98255.3|98285.9|98260.9|98277.9|98252.9|40
1651054830000|2022-04-27 10:20:30|98280.7|98255.7|98257.2|98232.2|98280.8|98255.8|98256.6|98231.6|45
1651054840000|2022-04-27 10:20:40|98260.3|98235.3|98259.1|98234.1|98275|98237.1|98252.6|98220.2|40
1651054850000|2022-04-27 10:20:50|98273.2|98223.2|98251.2|98226.2|98273.2|98236.2|98250.7|98223.2|41
1651054860000|2022-04-27 10:21:00|98252.6|98227.6|98250.1|98225.1|98267|98230.6|98248.7|98216.6|46
1651054870000|2022-04-27 10:21:10|98249.6|98224.6|98253|98228|98253.4|98228.4|98248|98223|47
1651054880000|2022-04-27 10:21:20|98255|98230|98257.1|98232.1|98270.5|98233|98255|98218.3|39
1651054890000|2022-04-27 10:21:30|98255.6|98230.6|98262.6|98237.6|98263.2|98238.2|98251.9|98226.9|57
1651054900000|2022-04-27 10:21:40|98261.9|98236.9|98263.1|98238.1|98263.1|98238.1|98261.2|98236.2|52
1651054910000|2022-04-27 10:21:50|98263.3|98238.3|98273.2|98248.2|98273.7|98248.7|98262|98237|49
1651054920000|2022-04-27 10:22:00|98272.9|98247.9|98268.4|98243.4|98273.8|98248.8|98265|98240|41
1651054930000|2022-04-27 10:22:10|98268.5|98243.5|98266.1|98241.1|98269.1|98244.1|98264.6|98239.6|22
1651054940000|2022-04-27 10:22:20|98262.2|98237.2|98264.9|98239.9|98265.6|98240.6|98261|98236|25
1651054950000|2022-04-27 10:22:30|98264.6|98239.6|98260.2|98235.2|98265.9|98240.9|98257.5|98232.5|39
1651054960000|2022-04-27 10:22:40|98260.3|98235.3|98261.5|98236.5|98262.5|98237.5|98256.7|98231.7|33
1651054970000|2022-04-27 10:22:50|98261.8|98236.8|98261.7|98236.7|98263.2|98238.2|98261.7|98236.7|24
1651054980000|2022-04-27 10:23:00|98261.9|98236.9|98274.7|98249.7|98274.7|98249.7|98260.7|98235.7|22
1651054990000|2022-04-27 10:23:10|98276.5|98251.5|98275.9|98250.9|98276.8|98251.8|98272.1|98247.1|44
1651055000000|2022-04-27 10:23:20|98274.6|98249.6|98261.5|98236.5|98278.6|98253.6|98259.7|98234.7|47
1651055010000|2022-04-27 10:23:30|98259.9|98234.9|98254.9|98229.9|98262.8|98237.8|98251.9|98226.9|62
1651055020000|2022-04-27 10:23:40|98254.6|98229.6|98243.7|98218.7|98265.7|98229.9|98243.7|98206.8|35
1651055030000|2022-04-27 10:23:50|98244.4|98219.4|98257|98232|98262.4|98232.2|98244.4|98207.3|50
1651055040000|2022-04-27 10:24:00|98258|98233|98263.2|98238.2|98277.1|98239|98256.3|98223.1|55
1651055050000|2022-04-27 10:24:10|98264.1|98239.1|98264.8|98239.8|98268|98243|98262.5|98237.5|37
1651055060000|2022-04-27 10:24:20|98264.7|98239.7|98264.3|98239.3|98267.4|98242.4|98264.1|98239.1|38
1651055070000|2022-04-27 10:24:30|98263.9|98238.9|98263.3|98238.3|98274.1|98243.9|98262|98224.1|36
1651055080000|2022-04-27 10:24:40|98263.9|98238.9|98264.8|98239.8|98265.6|98240.6|98262.5|98237.5|40
1651055090000|2022-04-27 10:24:50|98263.5|98238.5|98266.8|98241.8|98270.8|98245.8|98263.2|98238.2|35
1651055100000|2022-04-27 10:25:00|98266.9|98241.9|98280.8|98255.8|98281.8|98256.8|98266.3|98241.3|57
1651055110000|2022-04-27 10:25:10|98281.5|98256.5|98287.2|98262.2|98299.2|98263.2|98281.5|98249.2|58
1651055120000|2022-04-27 10:25:20|98287.3|98262.3|98270.1|98245.1|98287.3|98262.3|98270.1|98245.1|44
1651055130000|2022-04-27 10:25:30|98268.8|98243.8|98263.9|98238.9|98269.7|98244.7|98262.2|98237.2|49
1651055140000|2022-04-27 10:25:40|98264|98239|98268.7|98243.7|98271.7|98246.7|98264|98239|39
1651055150000|2022-04-27 10:25:50|98267.4|98242.4|98268.8|98243.8|98273.4|98248.4|98267|98242|40
1651055160000|2022-04-27 10:26:00|98268.9|98243.9|98276.2|98251.2|98277.4|98252.4|98268.7|98243.7|25
1651055170000|2022-04-27 10:26:10|98275.5|98250.5|98270.2|98245.2|98278.9|98253.9|98267|98242|45
1651055180000|2022-04-27 10:26:20|98269.9|98244.9|98260.9|98235.9|98270.3|98245.3|98257.7|98232.7|46
1651055190000|2022-04-27 10:26:30|98260|98235|98255.5|98230.5|98260.7|98235.7|98251.2|98226.2|48
1651055200000|2022-04-27 10:26:40|98255.2|98230.2|98267.3|98242.3|98268.7|98243.7|98251.2|98226.2|56
1651055210000|2022-04-27 10:26:50|98268.8|98243.8|98270.8|98245.8|98272.5|98247.5|98264.8|98239.8|51
1651055220000|2022-04-27 10:27:00|98270.4|98245.4|98273.6|98248.6|98273.8|98248.8|98269.8|98244.8|32
1651055230000|2022-04-27 10:27:10|98271.9|98246.9|98280.6|98255.6|98281.3|98256.3|98271.3|98246.3|37
1651055240000|2022-04-27 10:27:20|98280.3|98255.3|98269|98244|98280.3|98255.3|98268.1|98243.1|36
1651055250000|2022-04-27 10:27:30|98268.8|98243.8|98269.7|98244.7|98270.9|98245.9|98268.3|98243.3|39
1651055260000|2022-04-27 10:27:40|98269.6|98244.6|98269|98219|98273.9|98245.5|98244.8|98217.3|57
1651055270000|2022-04-27 10:27:50|98268.9|98218.9|98230.4|98205.4|98268.9|98229.5|98228.8|98203.8|57
1651055280000|2022-04-27 10:28:00|98231.2|98206.2|98246.7|98221.7|98248|98223|98230.6|98205.6|63
1651055290000|2022-04-27 10:28:10|98246.3|98221.3|98234.2|98184.2|98259.9|98224|98213.8|98181.2|68
1651055300000|2022-04-27 10:28:20|98235.1|98185.1|98215.5|98190.5|98235.9|98200.9|98213.1|98182.6|60
1651055310000|2022-04-27 10:28:30|98215.2|98190.2|98225.1|98200.1|98230.5|98205.5|98215.2|98190.2|55
1651055320000|2022-04-27 10:28:40|98224.7|98199.7|98218.8|98193.8|98228.7|98203.7|98218.5|98193.5|58
1651055330000|2022-04-27 10:28:50|98219|98194|98212.3|98187.3|98219.2|98194.2|98211.5|98186.5|38
1651055340000|2022-04-27 10:29:00|98211.7|98186.7|98207|98182|98217.9|98192.9|98206.3|98181.3|54
1651055350000|2022-04-27 10:29:10|98207.8|98182.8|98183.5|98158.5|98207.8|98182.8|98180.8|98150.8|54
1651055360000|2022-04-27 10:29:20|98183.7|98158.7|98196|98171|98205.7|98171|98176.9|98150.3|59
1651055370000|2022-04-27 10:29:30|98195.2|98170.2|98195.4|98170.4|98209.4|98180.1|98194.2|98158.8|56
1651055380000|2022-04-27 10:29:40|98196.1|98171.1|98193.7|98168.7|98208|98177|98191.3|98157|45
1651055390000|2022-04-27 10:29:50|98193.1|98168.1|98178.3|98153.3|98203.2|98168.1|98175.6|98150.6|61
1651055400000|2022-04-27 10:30:00|98178.9|98153.9|98196.7|98171.7|98197.6|98172.6|98177.2|98152.2|60
1651055410000|2022-04-27 10:30:10|98194.9|98169.9|98213.5|98188.5|98216.1|98191.1|98194.5|98169.5|64
1651055420000|2022-04-27 10:30:20|98212.9|98187.9|98221.6|98196.6|98222.2|98197.2|98212.6|98187.6|41
1651055430000|2022-04-27 10:30:30|98219.5|98194.5|98213|98188|98223.1|98198.1|98208.1|98183.1|56
1651055440000|2022-04-27 10:30:40|98213.1|98188.1|98214|98189|98214.2|98189.2|98210.9|98185.9|39
1651055450000|2022-04-27 10:30:50|98214.1|98189.1|98213.7|98188.7|98215|98190|98211.3|98186.3|49
1651055460000|2022-04-27 10:31:00|98213.6|98188.6|98234.5|98184.5|98237.6|98199.6|98213.2|98181.1|71
1651055470000|2022-04-27 10:31:10|98223.4|98198.4|98229.1|98179.1|98240.8|98202|98216.5|98179.1|64
1651055480000|2022-04-27 10:31:20|98229.6|98179.6|98218.2|98193.2|98229.6|98193.8|98211.9|98179.1|54
1651055490000|2022-04-27 10:31:30|98218.4|98193.4|98218.4|98168.4|98218.5|98193.5|98205.4|98166.7|42
1651055500000|2022-04-27 10:31:40|98202.6|98177.6|98209.4|98184.4|98228.1|98188|98202.6|98168.1|48
1651055510000|2022-04-27 10:31:50|98211.1|98186.1|98223.6|98198.6|98235.3|98198.6|98211.1|98176.9|39
1651055520000|2022-04-27 10:32:00|98223.7|98198.7|98230|98180|98230|98198.7|98216.2|98179.8|59
1651055530000|2022-04-27 10:32:10|98229.6|98179.6|98213.7|98188.7|98229.8|98192.3|98211.4|98179.1|42
1651055540000|2022-04-27 10:32:20|98214.5|98189.5|98218.3|98168.3|98227.2|98189.8|98205.7|98168.3|31
1651055550000|2022-04-27 10:32:30|98218.6|98168.6|98203.1|98178.1|98219|98179.8|98202|98167.4|35
1651055560000|2022-04-27 10:32:40|98203.3|98178.3|98216.7|98191.7|98231.8|98191.7|98202.6|98165.9|46
1651055570000|2022-04-27 10:32:50|98218.5|98193.5|98211.3|98186.3|98230.4|98193.8|98207.7|98179.6|38
1651055580000|2022-04-27 10:33:00|98213.1|98188.1|98216.8|98191.8|98232.7|98195.2|98211.5|98174.6|54
1651055590000|2022-04-27 10:33:10|98217.3|98192.3|98229.2|98179.2|98231.6|98195.4|98216.1|98179.2|48
1651055600000|2022-04-27 10:33:20|98229.1|98179.1|98224.1|98199.1|98236.3|98200.4|98211.2|98178.1|56
1651055610000|2022-04-27 10:33:30|98224.3|98199.3|98237.7|98212.7|98246|98212.7|98221.4|98192.8|61
1651055620000|2022-04-27 10:33:40|98236|98211|98222.2|98197.2|98238.2|98213.2|98221.5|98196.5|40
1651055630000|2022-04-27 10:33:50|98223.5|98198.5|98239.5|98189.5|98242.7|98208.9|98223.5|98189.5|56
1651055640000|2022-04-27 10:34:00|98239.2|98189.2|98238.2|98213.2|98239.2|98213.4|98224|98189.2|58
1651055650000|2022-04-27 10:34:10|98239.9|98214.9|98237|98212|98243.1|98218.1|98233.9|98208.9|58
1651055660000|2022-04-27 10:34:20|98237.3|98212.3|98230.5|98205.5|98250.4|98216.2|98225.4|98200|49
1651055670000|2022-04-27 10:34:30|98230.4|98205.4|98229.3|98204.3|98232.5|98207.5|98227.2|98202.2|51
1651055680000|2022-04-27 10:34:40|98229.1|98204.1|98233.9|98208.9|98237.6|98212.6|98228.7|98203.7|50
1651055690000|2022-04-27 10:34:50|98234.1|98209.1|98237.3|98212.3|98241.4|98216.4|98233.3|98208.3|37
1651055700000|2022-04-27 10:35:00|98237.1|98212.1|98234.2|98209.2|98239.4|98214.4|98231.3|98206.3|51
1651055710000|2022-04-27 10:35:10|98235|98210|98226.8|98201.8|98237.5|98212.5|98225|98200|53
1651055720000|2022-04-27 10:35:20|98226.6|98201.6|98233.7|98208.7|98238.9|98213.9|98226.6|98201.6|44
1651055730000|2022-04-27 10:35:30|98233.6|98208.6|98230.3|98205.3|98234|98209|98226.3|98201.3|49
1651055740000|2022-04-27 10:35:40|98230.2|98205.2|98245.1|98195.1|98245.1|98208.4|98227|98195.1|35
1651055750000|2022-04-27 10:35:50|98244.3|98194.3|98231.8|98206.8|98244.3|98212.6|98231.3|98193|33
1651055760000|2022-04-27 10:36:00|98231.7|98206.7|98243|98218|98257.5|98219.3|98231|98206|34
1651055770000|2022-04-27 10:36:10|98243.8|98218.8|98240.9|98215.9|98244.9|98219.9|98240.1|98215.1|40
1651055780000|2022-04-27 10:36:20|98241|98216|98245.7|98195.7|98245.9|98216|98229.3|98195.2|53
1651055790000|2022-04-27 10:36:30|98232.7|98207.7|98230.2|98205.2|98234.2|98209.2|98230|98205|46
1651055800000|2022-04-27 10:36:40|98230.1|98205.1|98228.2|98203.2|98250.3|98211.3|98228|98191.3|52
1651055810000|2022-04-27 10:36:50|98228.3|98203.3|98239.9|98189.9|98240.2|98204|98226.1|98188.5|35
1651055820000|2022-04-27 10:37:00|98239.7|98189.7|98226.7|98201.7|98239.9|98202.2|98226.4|98188.3|21
1651055830000|2022-04-27 10:37:10|98226.6|98201.6|98236.5|98211.5|98236.5|98211.5|98226.6|98201.6|29
1651055840000|2022-04-27 10:37:20|98237.6|98212.6|98236.7|98211.7|98251.7|98215|98236.2|98199.8|38
1651055850000|2022-04-27 10:37:30|98236.6|98211.6|98250.1|98200.1|98250.9|98212.8|98236.6|98199.3|26
1651055860000|2022-04-27 10:37:40|98249.6|98199.6|98250.1|98200.1|98250.5|98200.5|98249.4|98199.4|16
1651055870000|2022-04-27 10:37:50|98250.3|98200.3|98237.6|98187.6|98250.3|98211.9|98223.9|98187.3|27
1651055880000|2022-04-27 10:38:00|98237|98187|98236.8|98211.8|98239.9|98214.9|98225.3|98186.7|49
1651055890000|2022-04-27 10:38:10|98238.1|98213.1|98232.1|98207.1|98239.8|98214.8|98231.1|98206.1|41
1651055900000|2022-04-27 10:38:20|98232.2|98207.2|98218.8|98193.8|98235.5|98207.2|98218.8|98183.7|41
1651055910000|2022-04-27 10:38:30|98219.2|98194.2|98219.4|98194.4|98221.8|98196.8|98217.9|98192.9|39
1651055920000|2022-04-27 10:38:40|98219.7|98194.7|98224.2|98199.2|98225.6|98200.6|98218.9|98193.9|52
1651055930000|2022-04-27 10:38:50|98223.1|98198.1|98221.8|98196.8|98224|98199|98219.1|98194.1|34
1651055940000|2022-04-27 10:39:00|98222.2|98197.2|98226.6|98201.6|98226.8|98201.8|98221.1|98196.1|40
1651055950000|2022-04-27 10:39:10|98227.9|98202.9|98232.3|98207.3|98233.9|98208.9|98225.9|98200.9|35
1651055960000|2022-04-27 10:39:20|98232.5|98207.5|98239.8|98214.8|98251.1|98215.6|98232.5|98200.6|38
1651055970000|2022-04-27 10:39:30|98239.7|98214.7|98249.3|98224.3|98250.5|98225.5|98239|98214|44
1651055980000|2022-04-27 10:39:40|98253.4|98228.4|98248.1|98223.1|98262.8|98235.5|98248.1|98212.7|52
1651055990000|2022-04-27 10:39:50|98248.5|98223.5|98257.5|98232.5|98261.1|98236.1|98248.2|98223.2|48
1651056000000|2022-04-27 10:40:00|98258.2|98233.2|98247.8|98222.8|98265.2|98233.2|98247.3|98215|48
1651056010000|2022-04-27 10:40:10|98248.8|98223.8|98243.2|98218.2|98248.8|98223.8|98242.6|98217.6|42
1651056020000|2022-04-27 10:40:20|98242.8|98217.8|98243.8|98218.8|98248.3|98223.3|98242.8|98217.8|36
1651056030000|2022-04-27 10:40:30|98243.5|98218.5|98240.9|98215.9|98246.9|98221.9|98240.9|98215.9|34
1651056040000|2022-04-27 10:40:40|98241.2|98216.2|98241.2|98216.2|98244.4|98219.4|98241.2|98216.2|38
1651056050000|2022-04-27 10:40:50|98241.5|98216.5|98241.4|98216.4|98242.6|98217.6|98240.3|98215.3|38
1651056060000|2022-04-27 10:41:00|98241.3|98216.3|98244.5|98219.5|98246.5|98221.5|98236.5|98211.5|38
1651056070000|2022-04-27 10:41:10|98244.2|98219.2|98245.9|98220.9|98246.4|98221.4|98243.6|98218.6|32
1651056080000|2022-04-27 10:41:20|98245.4|98220.4|98249.4|98224.4|98249.4|98224.4|98242.2|98217.2|29
1651056090000|2022-04-27 10:41:30|98250.1|98225.1|98249.2|98224.2|98250.6|98225.6|98247.4|98222.4|31
1651056100000|2022-04-27 10:41:40|98249.4|98224.4|98248.3|98223.3|98250.3|98225.3|98247.9|98222.9|31
1651056110000|2022-04-27 10:41:50|98248.2|98223.2|98245.5|98220.5|98249.8|98224.8|98244.7|98219.7|30
1651056120000|2022-04-27 10:42:00|98245.9|98220.9|98237.8|98212.8|98245.9|98220.9|98235.7|98210.7|38
1651056130000|2022-04-27 10:42:10|98237.6|98212.6|98237.2|98212.2|98238.9|98213.9|98236.7|98211.7|22
1651056140000|2022-04-27 10:42:20|98237.7|98212.7|98199.7|98149.7|98238.4|98213.4|98189|98146.4|61
1651056150000|2022-04-27 10:42:30|98203.3|98153.3|98203.2|98153.2|98207.2|98166.6|98184.2|98147.6|69
1651056160000|2022-04-27 10:42:40|98205|98155|98203.9|98178.9|98219.9|98178.9|98203.5|98153.5|60
1651056170000|2022-04-27 10:42:50|98204.1|98179.1|98205.4|98180.4|98219.5|98182.4|98201.7|98166.4|56
1651056180000|2022-04-27 10:43:00|98205.2|98180.2|98209.7|98184.7|98224.5|98187.8|98204.1|98173.1|63
1651056190000|2022-04-27 10:43:10|98212|98187|98206|98181|98226.1|98187|98204.2|98168.3|49
1651056200000|2022-04-27 10:43:20|98205.7|98180.7|98211.4|98186.4|98219.8|98186.4|98202.4|98166.7|49
1651056210000|2022-04-27 10:43:30|98211.6|98186.6|98217.2|98192.2|98231.3|98194|98208.7|98171.9|57
1651056220000|2022-04-27 10:43:40|98216.9|98191.9|98214.3|98189.3|98218|98193|98210.2|98185.2|52
1651056230000|2022-04-27 10:43:50|98214.9|98189.9|98219.1|98169.1|98224.6|98191|98204.4|98166.8|61
1651056240000|2022-04-27 10:44:00|98218.9|98168.9|98213.2|98163.2|98218.9|98179.7|98201.4|98162.7|41
1651056250000|2022-04-27 10:44:10|98213.6|98163.6|98214.1|98189.1|98228.6|98190.1|98196.1|98154.6|76
1651056260000|2022-04-27 10:44:20|98214.8|98189.8|98213.2|98188.2|98228.2|98195.1|98207.2|98170.9|59
1651056270000|2022-04-27 10:44:30|98217.8|98192.8|98224.6|98174.6|98229.3|98192.8|98209.4|98170.9|69
1651056280000|2022-04-27 10:44:40|98224.1|98174.1|98225.3|98175.3|98228.9|98178.9|98216.9|98166.9|73
1651056290000|2022-04-27 10:44:50|98226.3|98176.3|98223.4|98173.4|98230.3|98180.3|98220.3|98170.3|64
1651056300000|2022-04-27 10:45:00|98223.2|98173.2|98241.2|98191.2|98296.6|98241.1|98221.5|98171.5|79
1651056310000|2022-04-27 10:45:10|98238.8|98188.8|98229.6|98155.4|98271.5|98210.1|98190.9|98127.5|80
1651056320000|2022-04-27 10:45:20|98228.2|98158|98272.6|98195.1|98272.6|98205.9|98215.2|98151.6|80
1651056330000|2022-04-27 10:45:30|98276.3|98202|98279.6|98204.1|98304|98227.6|98263|98197.1|79
1651056340000|2022-04-27 10:45:40|98266.8|98216.8|98270.9|98220.9|98297.1|98227.9|98260.5|98199.1|80
1651056350000|2022-04-27 10:45:50|98281.5|98211.4|98299.9|98221.8|98301.7|98239.3|98261.9|98196.9|77
1651056360000|2022-04-27 10:46:00|98298|98225.5|98272.6|98222.6|98298|98241.8|98270|98208.4|75
1651056370000|2022-04-27 10:46:10|98272.4|98222.4|98284.4|98234.4|98294.6|98235.7|98271.4|98210.7|74
1651056380000|2022-04-27 10:46:20|98286.8|98236.8|98287.1|98237.1|98306.3|98238.9|98281.5|98219.5|58
1651056390000|2022-04-27 10:46:30|98287.5|98237.5|98298.1|98248.1|98298.4|98248.4|98282.3|98232.3|69
1651056400000|2022-04-27 10:46:40|98302.8|98232.4|98288.8|98238.8|98302.8|98249.2|98285.3|98232.4|71
1651056410000|2022-04-27 10:46:50|98287.1|98237.1|98284|98234|98301.5|98241|98283.6|98225.5|61
1651056420000|2022-04-27 10:47:00|98284.1|98234.1|98260.7|98210.7|98284.3|98241.8|98256.4|98210.7|64
1651056430000|2022-04-27 10:47:10|98260.1|98210.1|98255.7|98205.7|98266|98216|98247.5|98197.5|62
1651056440000|2022-04-27 10:47:20|98259.2|98209.2|98246.1|98196.1|98259.6|98209.6|98240.1|98190.1|71
1651056450000|2022-04-27 10:47:30|98247.5|98197.5|98241.6|98191.6|98255.1|98205.1|98241.6|98191.6|63
1651056460000|2022-04-27 10:47:40|98241|98191|98244|98194|98250.3|98196.4|98232.7|98179.5|66
1651056470000|2022-04-27 10:47:50|98243.3|98193.3|98233.5|98183.5|98243.8|98193.8|98233.5|98183.5|62
1651056480000|2022-04-27 10:48:00|98233.9|98183.9|98237.3|98187.3|98238.3|98188.3|98229.4|98179.4|64
1651056490000|2022-04-27 10:48:10|98237.5|98187.5|98282.6|98192.6|98307.5|98231.9|98237|98187|73
1651056500000|2022-04-27 10:48:20|98286.4|98188.8|98283.6|98199|98296.8|98222.3|98271.1|98188.4|71
1651056510000|2022-04-27 10:48:30|98284.1|98201|98306.2|98214.5|98307|98238.8|98271.6|98194|76
1651056520000|2022-04-27 10:48:40|98304.2|98217.3|98327.6|98230.9|98330.5|98255.1|98293.2|98217.3|73
1651056530000|2022-04-27 10:48:50|98323.9|98237.6|98331.4|98247.9|98337.9|98269|98311.6|98231.9|59
1651056540000|2022-04-27 10:49:00|98328.9|98251.7|98318|98268|98335.9|98270.1|98312.7|98244.4|78
1651056550000|2022-04-27 10:49:10|98329.8|98257.7|98315.9|98241.2|98334.6|98272.4|98305.2|98237.4|76
1651056560000|2022-04-27 10:49:20|98319.8|98239.3|98325.3|98239.6|98330.2|98259.3|98309.3|98236|59
1651056570000|2022-04-27 10:49:30|98324.4|98239.1|98320.6|98238.8|98328.8|98257.1|98286.1|98216.2|70
1651056580000|2022-04-27 10:49:40|98320.4|98238.5|98312.2|98233.3|98324.2|98242.6|98310.5|98233|57
1651056590000|2022-04-27 10:49:50|98312.6|98232.1|98332|98243.2|98338|98266|98312.3|98228.6|61
1651056600000|2022-04-27 10:50:00|98327.9|98247.2|98317.4|98236|98329.8|98253|98303|98234.3|63
1651056610000|2022-04-27 10:50:10|98313.7|98239.9|98317.8|98240.6|98323.6|98253|98302.5|98226.2|56
1651056620000|2022-04-27 10:50:20|98318.9|98238.6|98313.7|98241.2|98320|98254.4|98302.1|98237.1|50
1651056630000|2022-04-27 10:50:30|98315.2|98239.8|98316.4|98243|98320.4|98254.5|98303.4|98234.3|44
1651056640000|2022-04-27 10:50:40|98316.6|98242.5|98311.7|98261.7|98324.6|98262|98311|98242.3|45
1651056650000|2022-04-27 10:50:50|98322.2|98251.1|98319.9|98269.9|98331.4|98273.4|98310.8|98251.1|53
1651056660000|2022-04-27 10:51:00|98320.3|98270.3|98296.2|98246.2|98320.3|98270.3|98296.2|98246.2|51
1651056670000|2022-04-27 10:51:10|98296.4|98246.4|98300.2|98250.2|98304.3|98254.3|98296.2|98246.2|56
1651056680000|2022-04-27 10:51:20|98300.6|98250.6|98298.1|98248.1|98310.4|98260.5|98283.7|98235|57
1651056690000|2022-04-27 10:51:30|98297.9|98247.9|98273.3|98223.3|98297.9|98247.9|98271.9|98221.9|58
1651056700000|2022-04-27 10:51:40|98272.6|98222.6|98286|98236|98294.1|98244.1|98270.7|98220.7|66
1651056710000|2022-04-27 10:51:50|98286.2|98236.2|98277.7|98227.7|98297.3|98238.7|98275.3|98221.4|56
1651056720000|2022-04-27 10:52:00|98278|98228|98260.3|98210.3|98278|98228|98259.2|98209.2|71
1651056730000|2022-04-27 10:52:10|98260.5|98210.5|98258.3|98208.3|98262.4|98212.4|98253.6|98203.6|58
1651056740000|2022-04-27 10:52:20|98257.9|98207.9|98254.2|98204.2|98259.1|98209.1|98254.2|98204.2|48
1651056750000|2022-04-27 10:52:30|98254.4|98204.4|98254.8|98204.8|98264|98208.7|98248.2|98187.2|64
1651056760000|2022-04-27 10:52:40|98254.7|98204.7|98245.2|98195.2|98256.2|98206.2|98245.1|98195.1|60
1651056770000|2022-04-27 10:52:50|98245.5|98195.5|98250|98200|98254|98204|98244.8|98194.8|40
1651056780000|2022-04-27 10:53:00|98250.7|98200.7|98244.6|98194.6|98255.1|98205.1|98243.5|98193.5|54
1651056790000|2022-04-27 10:53:10|98245.6|98195.6|98248.6|98198.6|98264.3|98201.3|98242.4|98180.1|63
1651056800000|2022-04-27 10:53:20|98249.1|98199.1|98252.7|98202.7|98255.7|98205.7|98248.6|98198.6|51
1651056810000|2022-04-27 10:53:30|98252.1|98202.1|98254.8|98229.8|98269.8|98230.8|98252.1|98202.1|49
1651056820000|2022-04-27 10:53:40|98265.1|98215.1|98255.2|98205.2|98265.1|98215.1|98254.4|98204.4|60
1651056830000|2022-04-27 10:53:50|98256.2|98206.2|98248|98198|98259.3|98217.5|98242.5|98198|51
1651056840000|2022-04-27 10:54:00|98248.2|98198.2|98252|98202|98254.2|98204.2|98245.7|98195.7|56
1651056850000|2022-04-27 10:54:10|98252.2|98202.2|98243.3|98193.3|98252.2|98202.2|98243.3|98193.3|46
1651056860000|2022-04-27 10:54:20|98243.7|98193.7|98247|98197|98249.4|98199.4|98239.7|98189.7|51
1651056870000|2022-04-27 10:54:30|98247.2|98197.2|98246.9|98196.9|98249.8|98199.8|98244.4|98194.4|49
1651056880000|2022-04-27 10:54:40|98247.1|98197.1|98246.5|98196.5|98250.8|98209.1|98233|98193.6|56
1651056890000|2022-04-27 10:54:50|98246.3|98196.3|98247.1|98197.1|98247.3|98197.3|98240.5|98190.5|43
1651056900000|2022-04-27 10:55:00|98247.3|98197.3|98248.4|98198.4|98254.9|98213.9|98238.6|98195|53
1651056910000|2022-04-27 10:55:10|98248.7|98198.7|98251.4|98201.4|98253|98213.6|98233.5|98193.9|48
1651056920000|2022-04-27 10:55:20|98250.8|98200.8|98254.9|98204.9|98257.8|98207.8|98248.4|98198.4|48
1651056930000|2022-04-27 10:55:30|98253.9|98203.9|98276.8|98226.8|98277.2|98227.2|98253.8|98203.8|55
1651056940000|2022-04-27 10:55:40|98276.5|98226.5|98272|98222|98277.4|98227.4|98271.1|98221.1|44
1651056950000|2022-04-27 10:55:50|98271.1|98221.1|98255.4|98205.4|98271.2|98221.6|98246.2|98205.4|41
1651056960000|2022-04-27 10:56:00|98260.7|98210.7|98263.3|98213.3|98266.3|98216.3|98251.1|98201.1|69
1651056970000|2022-04-27 10:56:10|98263.1|98213.1|98262|98212|98264.1|98214.1|98257.7|98207.7|50
1651056980000|2022-04-27 10:56:20|98262.2|98212.2|98265.4|98215.4|98268.7|98226.2|98250.3|98211.6|44
1651056990000|2022-04-27 10:56:30|98265.8|98215.8|98266.3|98216.3|98267.9|98227.9|98252.1|98212.6|45
1651057000000|2022-04-27 10:56:40|98268.6|98218.6|98285.8|98235.8|98286.2|98236.2|98255.6|98210.9|54
1651057010000|2022-04-27 10:56:50|98285.9|98235.9|98281.5|98231.5|98288.1|98245.2|98268.3|98228.8|57
1651057020000|2022-04-27 10:57:00|98282.1|98232.1|98273.5|98223.5|98282.5|98243.9|98267.8|98222.6|59
1651057030000|2022-04-27 10:57:10|98273.6|98223.6|98273.7|98223.7|98274.4|98224.4|98272.8|98222.8|37
1651057040000|2022-04-27 10:57:20|98273.9|98223.9|98272.3|98222.3|98275.1|98225.1|98270.9|98220.9|32
1651057050000|2022-04-27 10:57:30|98272.8|98222.8|98265.9|98215.9|98272.8|98232.2|98253.1|98210.2|50
1651057060000|2022-04-27 10:57:40|98266.8|98216.8|98267.1|98217.1|98268.5|98231|98251.3|98212.6|57
1651057070000|2022-04-27 10:57:50|98267|98217|98259.8|98209.8|98267.3|98217.3|98258.4|98208.4|63
1651057080000|2022-04-27 10:58:00|98259.5|98209.5|98258.3|98208.3|98263.3|98213.3|98256.6|98206.6|46
1651057090000|2022-04-27 10:58:10|98258.6|98208.6|98260.4|98210.4|98260.4|98210.4|98256.5|98206.5|54
1651057100000|2022-04-27 10:58:20|98261|98211|98256.4|98206.4|98261.1|98221.6|98243.6|98204.7|55
1651057110000|2022-04-27 10:58:30|98247.3|98222.3|98249.1|98224.1|98266.8|98227.8|98247.3|98206.1|44
1651057120000|2022-04-27 10:58:40|98261.9|98211.9|98244.4|98194.4|98261.9|98211.9|98241.2|98191.2|53
1651057130000|2022-04-27 10:58:50|98244.1|98194.1|98246.6|98196.6|98247.4|98209.4|98234.4|98189.5|58
1651057140000|2022-04-27 10:59:00|98244.8|98194.8|98245.2|98195.2|98247.9|98203.7|98228.4|98189.4|58
1651057150000|2022-04-27 10:59:10|98248.1|98198.1|98244.6|98194.6|98250.6|98200.6|98237.9|98187.9|61
1651057160000|2022-04-27 10:59:20|98244.8|98194.8|98230.6|98180.6|98244.8|98194.8|98228.1|98178.1|49
1651057170000|2022-04-27 10:59:30|98230.2|98180.2|98215.4|98190.4|98232|98192.8|98215.1|98175.6|44
1651057180000|2022-04-27 10:59:40|98215.9|98190.9|98236.7|98186.7|98237.3|98199.1|98215.9|98182|39
1651057190000|2022-04-27 10:59:50|98236.8|98186.8|98243|98193|98246.2|98206|98230.2|98185.3|55
1651057200000|2022-04-27 11:00:00|98243.2|98193.2|98257|98207|98261.4|98222.3|98242.9|98192.9|59
1651057210000|2022-04-27 11:00:10|98257.2|98207.2|98259|98209|98261.2|98211.2|98256.6|98206.6|60
1651057220000|2022-04-27 11:00:20|98259.1|98209.1|98262.4|98212.4|98262.4|98212.4|98258.4|98208.4|51
1651057230000|2022-04-27 11:00:30|98261.6|98211.6|98262.7|98212.7|98263.3|98228.2|98252.6|98211.3|46
1651057240000|2022-04-27 11:00:40|98262.9|98212.9|98264.3|98214.3|98264.3|98214.3|98260.4|98210.4|34
1651057250000|2022-04-27 11:00:50|98264|98214|98262.1|98237.1|98274.2|98240|98261.7|98213.9|48
1651057260000|2022-04-27 11:01:00|98263.1|98238.1|98245.3|98220.3|98272.6|98238.7|98243.3|98218.3|70
1651057270000|2022-04-27 11:01:10|98244.9|98219.9|98248.2|98223.2|98262.1|98229.4|98244.2|98207.6|51
1651057280000|2022-04-27 11:01:20|98244.9|98219.9|98243.8|98218.8|98261.2|98224.4|98241|98208.9|46
1651057290000|2022-04-27 11:01:30|98243.2|98218.2|98265.2|98215.2|98268.7|98231.4|98243.2|98212.5|62
1651057300000|2022-04-27 11:01:40|98265.5|98215.5|98265.1|98215.1|98270.2|98233.1|98249.6|98213|58
1651057310000|2022-04-27 11:01:50|98264.7|98214.7|98262|98212|98266.1|98216.1|98260.8|98210.8|56
1651057320000|2022-04-27 11:02:00|98261.9|98211.9|98233.3|98208.3|98261.9|98221.3|98231|98196.9|70
1651057330000|2022-04-27 11:02:10|98231.3|98206.3|98217.4|98192.4|98244.9|98208.2|98215.5|98190.5|66
1651057340000|2022-04-27 11:02:20|98229.8|98179.8|98248|98198|98248|98198.2|98216.6|98179.4|49
1651057350000|2022-04-27 11:02:30|98254.4|98204.4|98261.6|98211.6|98263.9|98226|98242.2|98204.4|66
1651057360000|2022-04-27 11:02:40|98261.1|98211.1|98242|98217|98262.5|98220.5|98241.5|98202.9|57
1651057370000|2022-04-27 11:02:50|98242.7|98217.7|98244.7|98219.7|98244.7|98219.7|98238.1|98213.1|32
1651057380000|2022-04-27 11:03:00|98257.3|98207.3|98268.8|98218.8|98268.9|98229.2|98243.8|98207|65
1651057390000|2022-04-27 11:03:10|98268.9|98218.9|98250.5|98225.5|98269.1|98226.8|98250.1|98214.9|46
1651057400000|2022-04-27 11:03:20|98249.6|98224.6|98286.7|98236.7|98288.7|98238.7|98249.5|98213.7|65
1651057410000|2022-04-27 11:03:30|98286.8|98236.8|98286.2|98236.2|98290.4|98240.4|98285.8|98235.8|56
1651057420000|2022-04-27 11:03:40|98286.3|98236.3|98289.3|98239.3|98290.2|98240.2|98284.1|98234.1|44
1651057430000|2022-04-27 11:03:50|98288.8|98238.8|98285.1|98235.1|98292.7|98242.7|98284.2|98234.2|55
1651057440000|2022-04-27 11:04:00|98286|98236|98260.5|98210.5|98287.5|98237.5|98257.7|98207.7|49
1651057450000|2022-04-27 11:04:10|98259.3|98209.3|98264.7|98214.7|98265|98215|98253.6|98203.6|45
1651057460000|2022-04-27 11:04:20|98264.2|98214.2|98283.2|98233.2|98283.2|98241.1|98261.3|98212.4|57
1651057470000|2022-04-27 11:04:30|98283.1|98233.1|98277.9|98227.9|98283.3|98233.3|98273.1|98223.1|52
1651057480000|2022-04-27 11:04:40|98277.4|98227.4|98285.9|98235.9|98285.9|98247|98271.3|98225.1|52
1651057490000|2022-04-27 11:04:50|98286.2|98236.2|98286.5|98236.5|98287.9|98249.9|98271.1|98234.4|56
1651057500000|2022-04-27 11:05:00|98287|98237|98271.2|98246.2|98287|98247.5|98267.1|98234.7|45
1651057510000|2022-04-27 11:05:10|98271.1|98246.1|98269.1|98244.1|98285.4|98246.1|98265.5|98229.2|53
1651057520000|2022-04-27 11:05:20|98269.5|98244.5|98268.4|98243.4|98270.7|98245.7|98267.1|98242.1|41
1651057530000|2022-04-27 11:05:30|98268.7|98243.7|98272.9|98247.9|98287.9|98249.1|98268.5|98230.8|62
1651057540000|2022-04-27 11:05:40|98272.3|98247.3|98277.9|98252.9|98287.7|98253.2|98270.3|98235.7|51
1651057550000|2022-04-27 11:05:50|98278.8|98253.8|98277.7|98252.7|98281.7|98256.7|98276.2|98251.2|55
1651057560000|2022-04-27 11:06:00|98278.7|98253.7|98280.8|98255.8|98281.5|98256.5|98276.2|98251.2|51
1651057570000|2022-04-27 11:06:10|98280.9|98255.9|98277.9|98252.9|98282.7|98257.7|98275.7|98250.7|34
1651057580000|2022-04-27 11:06:20|98276.4|98251.4|98274.6|98249.6|98278.7|98253.7|98269|98244|43
1651057590000|2022-04-27 11:06:30|98272|98247|98273.3|98248.3|98275.9|98250.9|98266.7|98241.7|68
1651057600000|2022-04-27 11:06:40|98273.8|98248.8|98286.4|98261.4|98287|98262|98273.8|98248.8|41
1651057610000|2022-04-27 11:06:50|98285.1|98260.1|98285.2|98260.2|98288.5|98263.5|98280.9|98255.9|36
1651057620000|2022-04-27 11:07:00|98285.6|98260.6|98295.9|98270.9|98296.5|98271.5|98284.7|98259.7|38
1651057630000|2022-04-27 11:07:10|98295.2|98270.2|98301.8|98276.8|98310.2|98277.4|98295.2|98259.2|56
1651057640000|2022-04-27 11:07:20|98300.1|98275.1|98296.4|98271.4|98301.4|98276.4|98296.4|98271.4|46
1651057650000|2022-04-27 11:07:30|98296.9|98271.9|98298|98273|98298.7|98273.7|98294.7|98269.7|43
1651057660000|2022-04-27 11:07:40|98298.2|98273.2|98314.4|98264.4|98315.7|98277.1|98296.3|98264.4|54
1651057670000|2022-04-27 11:07:50|98313.8|98263.8|98314.2|98264.2|98314.8|98264.8|98313.2|98263.2|30
1651057680000|2022-04-27 11:08:00|98315.1|98265.1|98299.5|98274.5|98315.1|98280.1|98298.8|98265.1|50
1651057690000|2022-04-27 11:08:10|98299.6|98274.6|98298|98273|98301.1|98276.1|98297.4|98272.4|51
1651057700000|2022-04-27 11:08:20|98297.7|98272.7|98297.3|98272.3|98299.8|98274.8|98293.6|98268.6|47
1651057710000|2022-04-27 11:08:30|98297|98272|98294.6|98269.6|98297.6|98272.6|98294.4|98269.4|42
1651057720000|2022-04-27 11:08:40|98296|98271|98296.2|98271.2|98297.8|98272.8|98295.1|98270.1|60
1651057730000|2022-04-27 11:08:50|98296.1|98271.1|98298.9|98273.9|98298.9|98273.9|98295.7|98270.7|31
1651057740000|2022-04-27 11:09:00|98299|98274|98284.6|98259.6|98299|98274|98282.7|98257.7|56
1651057750000|2022-04-27 11:09:10|98284.9|98259.9|98282.2|98257.2|98285.1|98260.1|98280.7|98255.7|32
1651057760000|2022-04-27 11:09:20|98282.1|98257.1|98288|98263|98296.7|98271.7|98282.1|98257.1|49
1651057770000|2022-04-27 11:09:30|98288.8|98263.8|98286.2|98261.2|98289.5|98264.5|98286.2|98261.2|24
1651057780000|2022-04-27 11:09:40|98285.5|98260.5|98297.4|98272.4|98297.4|98272.4|98285.5|98260.5|48
1651057790000|2022-04-27 11:09:50|98297|98272|98264|98239|98297.3|98272.3|98264|98239|45
1651057800000|2022-04-27 11:10:00|98262|98237|98256|98231|98262.5|98237.5|98254|98229|52
1651057810000|2022-04-27 11:10:10|98255.9|98230.9|98248.8|98223.8|98259.7|98234.7|98245.5|98220.5|54
1651057820000|2022-04-27 11:10:20|98247.4|98222.4|98253.5|98228.5|98255|98230|98245.5|98220.5|52
1651057830000|2022-04-27 11:10:30|98253.1|98228.1|98258.4|98233.4|98259.4|98234.4|98243.2|98218.2|64
1651057840000|2022-04-27 11:10:40|98258.5|98233.5|98264.4|98239.4|98265.2|98240.2|98257.2|98232.2|50
1651057850000|2022-04-27 11:10:50|98264|98239|98264.1|98239.1|98264.5|98239.5|98260.2|98235.2|49
1651057860000|2022-04-27 11:11:00|98264.2|98239.2|98266.1|98241.1|98269.3|98244.3|98262.8|98237.8|53
1651057870000|2022-04-27 11:11:10|98266.4|98241.4|98276.1|98251.1|98279.2|98254.2|98266.4|98241.4|53
1651057880000|2022-04-27 11:11:20|98276.2|98251.2|98287.2|98262.2|98297.5|98262.7|98274.6|98245|47
1651057890000|2022-04-27 11:11:30|98287.8|98262.8|98280|98255|98288.3|98263.3|98279.8|98254.8|42
1651057900000|2022-04-27 11:11:40|98280.5|98255.5|98278.5|98253.5|98282.5|98257.5|98278.5|98253.5|43
1651057910000|2022-04-27 11:11:50|98279.3|98254.3|98285.6|98260.6|98289.2|98264.2|98278.7|98253.7|60
1651057920000|2022-04-27 11:12:00|98285.3|98260.3|98283|98258|98294.2|98262.4|98279.8|98244.2|59
1651057930000|2022-04-27 11:12:10|98283.1|98258.1|98286.6|98261.6|98287.4|98262.4|98280.8|98255.8|54
1651057940000|2022-04-27 11:12:20|98288|98263|98298|98273|98298|98273|98285.6|98260.6|52
1651057950000|2022-04-27 11:12:30|98296.4|98271.4|98320.5|98295.5|98336|98301.8|98296.4|98271.4|68
1651057960000|2022-04-27 11:12:40|98321.2|98296.2|98323.6|98298.6|98326.1|98301.1|98303.5|98278.5|70
1651057970000|2022-04-27 11:12:50|98322.9|98297.9|98300.4|98275.4|98340.5|98304.7|98299.6|98274.6|66
1651057980000|2022-04-27 11:13:00|98304.1|98279.1|98297.1|98272.1|98305.5|98280.5|98295.7|98270.7|52
1651057990000|2022-04-27 11:13:10|98295.8|98270.8|98297.9|98272.9|98301.2|98276.2|98295.2|98270.2|44
1651058000000|2022-04-27 11:13:20|98298.1|98273.1|98299.4|98274.4|98299.7|98274.7|98296.7|98271.7|31
1651058010000|2022-04-27 11:13:30|98298.9|98273.9|98296.3|98271.3|98299.8|98274.8|98290.6|98265.6|41
1651058020000|2022-04-27 11:13:40|98296|98271|98295|98270|98300.6|98275.6|98290.8|98265.8|44
1651058030000|2022-04-27 11:13:50|98294.8|98269.8|98286.8|98261.8|98295.5|98270.5|98286.8|98261.8|49
1651058040000|2022-04-27 11:14:00|98285.6|98260.6|98294.6|98269.6|98305.6|98274.2|98284.1|98255.4|55
1651058050000|2022-04-27 11:14:10|98294.3|98269.3|98296.6|98271.6|98300.5|98275.5|98294.3|98269.3|47
1651058060000|2022-04-27 11:14:20|98296.8|98271.8|98294.5|98269.5|98297|98272|98294.4|98269.4|34
1651058070000|2022-04-27 11:14:30|98294.7|98269.7|98264.9|98239.9|98294.7|98269.7|98264.9|98239.9|46
1651058080000|2022-04-27 11:14:40|98275.9|98225.9|98259.1|98209.1|98275.9|98237|98245.3|98206.7|75
1651058090000|2022-04-27 11:14:50|98244.3|98219.3|98244.7|98219.7|98257.8|98223.3|98232.1|98202.4|51
1651058100000|2022-04-27 11:15:00|98245|98220|98251.6|98226.6|98264.6|98231.3|98244.7|98214.4|54
1651058110000|2022-04-27 11:15:10|98251.9|98226.9|98250|98225|98263.8|98227.6|98248.7|98212.1|53
1651058120000|2022-04-27 11:15:20|98249.9|98224.9|98237.3|98212.3|98250.1|98225.1|98236.4|98211.4|53
1651058130000|2022-04-27 11:15:30|98236.4|98211.4|98234.6|98209.6|98245.7|98220.7|98233.1|98208.1|59
1651058140000|2022-04-27 11:15:40|98233|98208|98231.1|98206.1|98236.1|98211.1|98229.3|98204.3|51
1651058150000|2022-04-27 11:15:50|98229.9|98204.9|98247.5|98222.5|98247.5|98222.5|98225.7|98200.7|57
1651058160000|2022-04-27 11:16:00|98247.3|98222.3|98253.4|98228.4|98255.2|98230.2|98244.8|98219.8|46
1651058170000|2022-04-27 11:16:10|98252.3|98227.3|98249|98224|98253.9|98228.9|98249|98224|31
1651058180000|2022-04-27 11:16:20|98245|98220|98254.6|98229.6|98256.1|98231.1|98245|98220|51
1651058190000|2022-04-27 11:16:30|98254.9|98229.9|98231.6|98206.6|98254.9|98229.9|98222.2|98188.9|57
1651058200000|2022-04-27 11:16:40|98231.1|98206.1|98226.8|98201.8|98240.6|98207.6|98226.4|98190.6|44
1651058210000|2022-04-27 11:16:50|98227.1|98202.1|98248.1|98198.1|98248.1|98212.4|98224.8|98196.7|40
1651058220000|2022-04-27 11:17:00|98235.6|98210.6|98232.1|98207.1|98237.4|98212.4|98227.9|98202.9|57
1651058230000|2022-04-27 11:17:10|98232.3|98207.3|98241.5|98216.5|98242.2|98217.2|98228.3|98203.3|47
1651058240000|2022-04-27 11:17:20|98242.2|98217.2|98242.4|98217.4|98258.1|98218.3|98237.6|98201.3|34
1651058250000|2022-04-27 11:17:30|98242.1|98217.1|98241.8|98216.8|98255.6|98218.6|98238.6|98202.1|49
1651058260000|2022-04-27 11:17:40|98242|98217|98222.7|98197.7|98243.2|98217|98220.5|98184.9|57
1651058270000|2022-04-27 11:17:50|98222.4|98197.4|98226.7|98201.7|98244.3|98208.7|98222|98194.2|67
1651058280000|2022-04-27 11:18:00|98226.5|98201.5|98238.8|98213.8|98241.5|98216.5|98224.2|98199.2|65
1651058290000|2022-04-27 11:18:10|98240.2|98215.2|98231.5|98181.5|98240.2|98215.2|98212.4|98180.1|69
1651058300000|2022-04-27 11:18:20|98231.7|98181.7|98235.5|98185.5|98235.7|98195.7|98216.9|98179.7|61
1651058310000|2022-04-27 11:18:30|98233.8|98183.8|98232.5|98182.5|98234.5|98200.1|98219.6|98182.5|55
1651058320000|2022-04-27 11:18:40|98234.4|98184.4|98222.2|98197.2|98239|98203.3|98220.6|98184.4|47
1651058330000|2022-04-27 11:18:50|98220.8|98195.8|98224.3|98199.3|98224.3|98199.3|98219.8|98194.8|41
1651058340000|2022-04-27 11:19:00|98222.8|98197.8|98221.1|98196.1|98224.9|98199.9|98217.7|98192.7|53
1651058350000|2022-04-27 11:19:10|98222.6|98197.6|98223.3|98198.3|98232.8|98206.1|98219|98182.8|60
1651058360000|2022-04-27 11:19:20|98223.1|98198.1|98216.9|98191.9|98223.8|98198.4|98207.4|98173|41
1651058370000|2022-04-27 11:19:30|98216.6|98191.6|98217.6|98192.6|98221.7|98196.7|98216.6|98191.6|46
1651058380000|2022-04-27 11:19:40|98217.3|98192.3|98208|98183|98230.9|98192.3|98207.9|98167.3|53
1651058390000|2022-04-27 11:19:50|98208.2|98183.2|98219.5|98194.5|98234.8|98199.4|98207.6|98172|69
1651058400000|2022-04-27 11:20:00|98219.7|98194.7|98218.1|98193.1|98224.4|98199.4|98213.2|98188.2|51
1651058410000|2022-04-27 11:20:10|98218.8|98193.8|98208.6|98183.6|98219.3|98194.3|98207.2|98168|52
1651058420000|2022-04-27 11:20:20|98220.9|98170.9|98199.7|98174.7|98220.9|98181|98188.5|98145.5|59
1651058430000|2022-04-27 11:20:30|98197.7|98172.7|98198.8|98173.8|98199.3|98174.3|98195|98170|37
1651058440000|2022-04-27 11:20:40|98198.5|98173.5|98180.7|98155.7|98200.3|98173.5|98180|98144.4|60
1651058450000|2022-04-27 11:20:50|98180.9|98155.9|98201.9|98176.9|98209.5|98176.9|98180.9|98141.4|57
1651058460000|2022-04-27 11:21:00|98201|98176|98229.4|98204.4|98243.2|98205.9|98201|98176|59
1651058470000|2022-04-27 11:21:10|98228.8|98203.8|98229.7|98204.7|98247.4|98210.5|98221.3|98191.6|61
1651058480000|2022-04-27 11:21:20|98229.6|98204.6|98239.8|98214.8|98252.8|98220.6|98229.6|98193.1|58
1651058490000|2022-04-27 11:21:30|98240.2|98215.2|98224.5|98199.5|98253.5|98216|98219.1|98182.1|67
1651058500000|2022-04-27 11:21:40|98224.7|98199.7|98227.2|98202.2|98229.2|98204.2|98222.8|98197.8|31
1651058510000|2022-04-27 11:21:50|98227.8|98202.8|98227.1|98202.1|98228.6|98203.6|98221.2|98196.2|49
1651058520000|2022-04-27 11:22:00|98228.3|98203.3|98239|98214|98247.1|98216.3|98226.9|98197.1|48
1651058530000|2022-04-27 11:22:10|98239.5|98214.5|98232.8|98207.8|98247.4|98219|98232.3|98197.4|62
1651058540000|2022-04-27 11:22:20|98233.9|98208.9|98231.4|98206.4|98235|98210|98221.8|98196.8|59
1651058550000|2022-04-27 11:22:30|98232.2|98207.2|98232.4|98207.4|98248.2|98213.7|98225.9|98195.3|69
1651058560000|2022-04-27 11:22:40|98231.7|98206.7|98221.9|98196.9|98232|98207|98221.8|98196.8|62
1651058570000|2022-04-27 11:22:50|98222.6|98197.6|98238.9|98213.9|98241.2|98216.2|98221.4|98184|67
1651058580000|2022-04-27 11:23:00|98251.8|98201.8|98235.3|98185.3|98251.8|98215.3|98222.2|98184.8|57
1651058590000|2022-04-27 11:23:10|98233.5|98183.5|98237.7|98212.7|98237.8|98212.8|98221.3|98183.5|56
1651058600000|2022-04-27 11:23:20|98237.6|98212.6|98230.3|98205.3|98245.8|98220.8|98230.3|98205.3|48
1651058610000|2022-04-27 11:23:30|98228.7|98203.7|98218.5|98193.5|98235.5|98203.7|98218.3|98185|43
1651058620000|2022-04-27 11:23:40|98218.6|98193.6|98215.1|98190.1|98220.6|98195.6|98215.1|98190.1|39
1651058630000|2022-04-27 11:23:50|98212.9|98187.9|98202.1|98152.1|98220.7|98187.9|98183.1|98151.1|70
1651058640000|2022-04-27 11:24:00|98200.1|98150.1|98181.7|98156.7|98200.1|98160.9|98179.1|98150.1|59
1651058650000|2022-04-27 11:24:10|98181.6|98156.6|98180.8|98155.8|98182.2|98157.2|98170.3|98145.3|72
1651058660000|2022-04-27 11:24:20|98179.6|98154.6|98183.1|98158.1|98185.9|98160.9|98179.6|98154.6|57
1651058670000|2022-04-27 11:24:30|98181.7|98156.7|98183.3|98133.3|98224.9|98199.9|98181.7|98133.3|70
1651058680000|2022-04-27 11:24:40|98180.8|98130.8|98181.8|98156.8|98193.8|98160.5|98168.9|98128.6|71
1651058690000|2022-04-27 11:24:50|98183.2|98158.2|98181.1|98156.1|98215.9|98190.9|98181.1|98156.1|68
1651058700000|2022-04-27 11:25:00|98176|98151|98177.4|98152.4|98178.9|98153.9|98171|98146|66
1651058710000|2022-04-27 11:25:10|98177.5|98152.5|98184.2|98159.2|98184.7|98159.7|98175.4|98150.4|64
1651058720000|2022-04-27 11:25:20|98184.4|98159.4|98182|98157|98191.6|98159.4|98177.5|98141.2|40
1651058730000|2022-04-27 11:25:30|98181.8|98156.8|98196.1|98171.1|98205.7|98171.7|98181.8|98153.4|61
1651058740000|2022-04-27 11:25:40|98196.2|98171.2|98212.5|98187.5|98221.2|98188.3|98193.1|98168.1|63
1651058750000|2022-04-27 11:25:50|98212.3|98187.3|98205.9|98180.9|98212.3|98187.3|98205.1|98180.1|49
1651058760000|2022-04-27 11:26:00|98206.5|98181.5|98204.1|98179.1|98206.5|98181.5|98194.7|98169.7|64
1651058770000|2022-04-27 11:26:10|98204.2|98179.2|98200.8|98175.8|98206.8|98181.8|98197.7|98172.7|60
1651058780000|2022-04-27 11:26:20|98200.4|98175.4|98206.5|98181.5|98206.5|98181.5|98197.8|98172.8|55
1651058790000|2022-04-27 11:26:30|98206.4|98181.4|98196.9|98171.9|98206.8|98181.8|98194.8|98169.8|59
1651058800000|2022-04-27 11:26:40|98196.5|98171.5|98205.2|98180.2|98216.3|98180.8|98196.5|98165.5|48
1651058810000|2022-04-27 11:26:50|98204.8|98179.8|98201.8|98176.8|98212.1|98181.5|98191.6|98154.2|67
1651058820000|2022-04-27 11:27:00|98202.4|98177.4|98207.6|98182.6|98226.3|98191.4|98201.4|98176.3|60
1651058830000|2022-04-27 11:27:10|98207.7|98182.7|98187.4|98162.4|98207.7|98182.7|98187.1|98162.1|57
1651058840000|2022-04-27 11:27:20|98187.8|98162.8|98165.9|98140.9|98204.9|98179.9|98165.9|98140.9|60
1651058850000|2022-04-27 11:27:30|98170|98145|98191.2|98166.2|98191.2|98166.2|98164.7|98131.7|63
1651058860000|2022-04-27 11:27:40|98191.5|98166.5|98186.8|98161.8|98197.1|98172.1|98185.9|98160.9|55
1651058870000|2022-04-27 11:27:50|98186|98161|98190.8|98165.8|98195|98170|98186|98161|54
1651058880000|2022-04-27 11:28:00|98191.2|98166.2|98189.7|98164.7|98195.1|98170.1|98187.2|98162.2|58
1651058890000|2022-04-27 11:28:10|98189.6|98164.6|98177|98152|98190.1|98165.1|98175.8|98150.8|53
1651058900000|2022-04-27 11:28:20|98176.9|98151.9|98174.2|98149.2|98177.5|98152.5|98172.7|98147.7|34
1651058910000|2022-04-27 11:28:30|98174.3|98149.3|98175.2|98150.2|98184.7|98150.8|98169|98134.7|41
1651058920000|2022-04-27 11:28:40|98175|98150|98171.9|98146.9|98175.2|98150.2|98170.6|98145.6|49
1651058930000|2022-04-27 11:28:50|98171.4|98146.4|98154.1|98129.1|98173.6|98148.6|98148.3|98123.3|57
1651058940000|2022-04-27 11:29:00|98153.8|98128.8|98161.5|98136.5|98164.2|98139.2|98152.2|98127.2|59
1651058950000|2022-04-27 11:29:10|98161.3|98136.3|98182|98157|98186.1|98161.1|98161.3|98136.3|62
1651058960000|2022-04-27 11:29:20|98181.9|98156.9|98175.3|98150.3|98181.9|98156.9|98175.3|98150.3|47
1651058970000|2022-04-27 11:29:30|98176.9|98151.9|98201.4|98176.4|98206.2|98181.2|98176.9|98151.9|60
1651058980000|2022-04-27 11:29:40|98202|98177|98216.6|98191.6|98230|98192.7|98200.5|98175.5|72
1651058990000|2022-04-27 11:29:50|98216.5|98191.5|98225.5|98200.5|98236.2|98211.2|98216.3|98191.3|70
1651059000000|2022-04-27 11:30:00|98225.2|98200.2|98206.9|98181.9|98230.9|98205.9|98205.6|98180.6|69
1651059010000|2022-04-27 11:30:10|98206.7|98181.7|98204.3|98179.3|98208.2|98183.2|98194.9|98169.9|63
1651059020000|2022-04-27 11:30:20|98204.8|98179.8|98231.4|98206.4|98242.4|98209.2|98204.8|98174.3|69
1651059030000|2022-04-27 11:30:30|98231.7|98206.7|98224.9|98199.9|98232.2|98207.2|98224.9|98199.9|51
1651059040000|2022-04-27 11:30:40|98224.5|98199.5|98225.6|98200.6|98238.7|98208.2|98222.1|98188.7|63
1651059050000|2022-04-27 11:30:50|98226|98201|98221.5|98196.5|98227.1|98202.1|98220.3|98195.3|50
1651059060000|2022-04-27 11:31:00|98222.8|98197.8|98233.7|98208.7|98234.9|98209.9|98222.2|98197.2|58
1651059070000|2022-04-27 11:31:10|98233.8|98208.8|98241.3|98216.3|98249.5|98224.5|98232.8|98207.8|66
1651059080000|2022-04-27 11:31:20|98240.6|98215.6|98252.5|98227.5|98252.5|98227.5|98240.6|98215.6|66
1651059090000|2022-04-27 11:31:30|98250.4|98225.4|98246.6|98221.6|98252.3|98227.3|98243.3|98218.3|54
1651059100000|2022-04-27 11:31:40|98245.9|98220.9|98245.8|98220.8|98252.1|98227.1|98243.4|98218.4|56
1651059110000|2022-04-27 11:31:50|98243.8|98218.8|98242.2|98217.2|98245.4|98220.4|98241.7|98216.7|37
1651059120000|2022-04-27 11:32:00|98242.3|98217.3|98251.1|98226.1|98254.9|98229.9|98242.1|98217.1|61
1651059130000|2022-04-27 11:32:10|98250.1|98225.1|98279.8|98254.8|98282.1|98257.1|98249.9|98224.9|62
1651059140000|2022-04-27 11:32:20|98279.5|98254.5|98270.4|98245.4|98280.3|98255.3|98270.1|98245.1|52
1651059150000|2022-04-27 11:32:30|98270.2|98245.2|98243.3|98218.3|98272.5|98247.5|98241.3|98216.3|62
1651059160000|2022-04-27 11:32:40|98242.2|98217.2|98253.1|98228.1|98255.2|98230.2|98242|98217|60
1651059170000|2022-04-27 11:32:50|98253.2|98228.2|98259.3|98234.3|98259.3|98234.3|98249.7|98224.7|53
1651059180000|2022-04-27 11:33:00|98259.4|98234.4|98273.6|98248.6|98273.6|98248.6|98257.9|98232.9|63
1651059190000|2022-04-27 11:33:10|98273.1|98248.1|98278.6|98253.6|98303.8|98257.9|98268.3|98243.3|59
1651059200000|2022-04-27 11:33:20|98278.2|98253.2|98274.8|98249.8|98282.2|98257.2|98271.9|98246.9|53
1651059210000|2022-04-27 11:33:30|98275.5|98250.5|98285.6|98235.6|98288.7|98253.3|98272.6|98235.5|52
1651059220000|2022-04-27 11:33:40|98286.3|98236.3|98270.3|98245.3|98287.3|98248.1|98266.7|98236.3|47
1651059230000|2022-04-27 11:33:50|98270|98245|98277.2|98252.2|98277.8|98252.8|98269.3|98244.3|63
1651059240000|2022-04-27 11:34:00|98277|98252|98274.2|98249.2|98278.6|98253.6|98274.1|98249.1|44
1651059250000|2022-04-27 11:34:10|98274.5|98249.5|98260|98235|98275.2|98250.2|98259.5|98234.5|53
1651059260000|2022-04-27 11:34:20|98259.8|98234.8|98237.3|98212.3|98260.7|98235.7|98236.4|98211.4|61
1651059270000|2022-04-27 11:34:30|98237|98212|98224.7|98199.7|98237.5|98212.5|98224.7|98199.7|65
1651059280000|2022-04-27 11:34:40|98225.7|98200.7|98240.1|98215.1|98253|98222.7|98225.6|98200.6|61
1651059290000|2022-04-27 11:34:50|98240.5|98215.5|98241.2|98216.2|98259|98222.6|98234.1|98203.7|57
1651059300000|2022-04-27 11:35:00|98240.9|98215.9|98247.9|98222.9|98259|98224.2|98240.9|98208.3|59
1651059310000|2022-04-27 11:35:10|98248.1|98223.1|98238.4|98213.4|98252.9|98227.9|98235.8|98210.8|71
1651059320000|2022-04-27 11:35:20|98238.1|98213.1|98228.7|98203.7|98238.2|98213.2|98228.6|98203.6|55
1651059330000|2022-04-27 11:35:30|98228.6|98203.6|98234.3|98209.3|98248.7|98216.6|98228.6|98196|70
1651059340000|2022-04-27 11:35:40|98234.9|98209.9|98251|98226|98253.1|98228.1|98234.5|98209.5|62
1651059350000|2022-04-27 11:35:50|98252.5|98227.5|98247.5|98222.5|98262|98231.1|98247.5|98212|64
1651059360000|2022-04-27 11:36:00|98247.4|98222.4|98254.8|98229.8|98259.9|98234.9|98245.5|98220.5|70
1651059370000|2022-04-27 11:36:10|98252.3|98227.3|98261.1|98236.1|98272|98244|98252.3|98220.8|59
1651059380000|2022-04-27 11:36:20|98261.8|98236.8|98305.7|98255.7|98306.3|98267.2|98261.8|98236.8|62
1651059390000|2022-04-27 11:36:30|98306.1|98256.1|98304.7|98254.7|98306.3|98269.5|98283.5|98245.4|54
1651059400000|2022-04-27 11:36:40|98306.4|98256.4|98306.8|98256.8|98308.3|98268.7|98292.7|98252.7|60
1651059410000|2022-04-27 11:36:50|98296.2|98271.2|98304.2|98279.2|98304.7|98279.7|98282.6|98249.6|57
1651059420000|2022-04-27 11:37:00|98304.1|98279.1|98302.2|98277.2|98316.6|98282.6|98293.3|98258.6|67
1651059430000|2022-04-27 11:37:10|98300.6|98275.6|98292|98267|98311.7|98277.8|98288.2|98249.1|64
1651059440000|2022-04-27 11:37:20|98306|98256|98289.4|98264.4|98306|98267.2|98286.5|98251.9|62
1651059450000|2022-04-27 11:37:30|98287.8|98262.8|98292.4|98267.4|98300.2|98275.2|98287.8|98262.8|66
1651059460000|2022-04-27 11:37:40|98292.9|98267.9|98305.8|98280.8|98321.7|98281.5|98291.2|98260.1|58
1651059470000|2022-04-27 11:37:50|98306.5|98281.5|98330.2|98280.2|98330.7|98293.2|98303.9|98270.4|61
1651059480000|2022-04-27 11:38:00|98328.7|98278.7|98332.2|98282.2|98334.4|98296.8|98317|98278.7|64
1651059490000|2022-04-27 11:38:10|98332.7|98282.7|98324.3|98299.3|98341.9|98304.9|98316.8|98276.2|71
1651059500000|2022-04-27 11:38:20|98323.9|98298.9|98335|98285|98336|98307.9|98320.8|98281.6|57
1651059510000|2022-04-27 11:38:30|98333.6|98283.6|98307.6|98282.6|98333.9|98299.7|98307.6|98282.6|51
1651059520000|2022-04-27 11:38:40|98307.4|98282.4|98310.4|98285.4|98310.4|98285.4|98302.3|98277.3|54
1651059530000|2022-04-27 11:38:50|98310|98285|98315.6|98290.6|98317.6|98292.6|98308.4|98283.4|50
1651059540000|2022-04-27 11:39:00|98315.7|98290.7|98319.4|98294.4|98332|98296.2|98315.5|98282|44
1651059550000|2022-04-27 11:39:10|98319.6|98294.6|98306.3|98281.3|98320.7|98295.7|98304.5|98279.5|49
1651059560000|2022-04-27 11:39:20|98306|98281|98310.5|98285.5|98311.2|98286.2|98306|98281|49
1651059570000|2022-04-27 11:39:30|98311.6|98286.6|98311.9|98286.9|98320.2|98287.9|98307.7|98269.7|42
1651059580000|2022-04-27 11:39:40|98311.5|98286.5|98314.9|98289.9|98320.3|98295.3|98311.5|98286.5|52
1651059590000|2022-04-27 11:39:50|98312.4|98287.4|98308.1|98283.1|98321.8|98289.4|98308.1|98271.8|47
1651059600000|2022-04-27 11:40:00|98307.9|98282.9|98296.3|98271.3|98307.9|98282.9|98294.2|98269.2|52
1651059610000|2022-04-27 11:40:10|98295.8|98270.8|98284.9|98259.9|98297.1|98272.1|98276|98251|62
1651059620000|2022-04-27 11:40:20|98285.3|98260.3|98285|98260|98286.3|98261.3|98281.4|98256.4|39
1651059630000|2022-04-27 11:40:30|98283.5|98258.5|98281.5|98256.5|98283.5|98258.5|98281.3|98256.3|28
1651059640000|2022-04-27 11:40:40|98280.9|98255.9|98270|98245|98282.5|98257.5|98270|98245|34
1651059650000|2022-04-27 11:40:50|98270.4|98245.4|98261.3|98236.3|98270.7|98245.7|98261.3|98236.3|28
1651059660000|2022-04-27 11:41:00|98262.1|98237.1|98261.2|98236.2|98262.1|98237.1|98260.7|98235.7|37
1651059670000|2022-04-27 11:41:10|98261.1|98236.1|98271.1|98246.1|98271.2|98246.2|98261.1|98236.1|51
1651059680000|2022-04-27 11:41:20|98270.9|98245.9|98270.1|98245.1|98270.9|98245.9|98267.2|98242.2|41
1651059690000|2022-04-27 11:41:30|98270.4|98245.4|98271.7|98246.7|98277.7|98252.7|98269.2|98244.2|49
1651059700000|2022-04-27 11:41:40|98271.6|98246.6|98271|98246|98272|98247|98264.2|98239.2|46
1651059710000|2022-04-27 11:41:50|98271.3|98246.3|98234.2|98209.2|98285.1|98246.3|98233.4|98208.4|56
1651059720000|2022-04-27 11:42:00|98234|98209|98234.4|98209.4|98257.5|98218.1|98225.7|98191.7|60
1651059730000|2022-04-27 11:42:10|98234.3|98209.3|98205.4|98180.4|98235|98210|98201.1|98176.1|64
1651059740000|2022-04-27 11:42:20|98205|98180|98203.6|98178.6|98220.1|98184.6|98193.6|98163.2|66
1651059750000|2022-04-27 11:42:30|98201.5|98176.5|98191.6|98166.6|98204.2|98179.2|98191.1|98166.1|69
1651059760000|2022-04-27 11:42:40|98191.9|98166.9|98161.4|98136.4|98197.5|98172.5|98161.4|98136.4|69
1651059770000|2022-04-27 11:42:50|98160.4|98135.4|98166.1|98141.1|98172.8|98147.8|98158.6|98133.6|56
1651059780000|2022-04-27 11:43:00|98167.6|98142.6|98191.1|98166.1|98192.4|98167.4|98166.8|98141.8|59
1651059790000|2022-04-27 11:43:10|98191.3|98166.3|98191.4|98166.4|98191.9|98166.9|98187.8|98162.8|46
1651059800000|2022-04-27 11:43:20|98191.8|98166.8|98193.7|98168.7|98195|98170|98191.3|98166.3|37
1651059810000|2022-04-27 11:43:30|98193.5|98168.5|98201|98176|98203.1|98178.1|98193.3|98168.3|40
1651059820000|2022-04-27 11:43:40|98200.1|98175.1|98202.8|98177.8|98206.3|98181.3|98198.4|98173.4|49
1651059830000|2022-04-27 11:43:50|98204.2|98179.2|98202.8|98177.8|98204.5|98179.5|98197.9|98172.9|70
1651059840000|2022-04-27 11:44:00|98203.1|98178.1|98205.5|98180.5|98208.2|98183.2|98202.4|98177.4|44
1651059850000|2022-04-27 11:44:10|98205.6|98180.6|98203.5|98178.5|98205.6|98180.6|98200.1|98175.1|47
1651059860000|2022-04-27 11:44:20|98205.6|98180.6|98209.7|98184.7|98210.6|98185.6|98202.8|98177.8|41
1651059870000|2022-04-27 11:44:30|98209.6|98184.6|98230.9|98205.9|98238.9|98213.9|98208.2|98183.2|53
1651059880000|2022-04-27 11:44:40|98230.8|98205.8|98237.4|98212.4|98246.4|98221.4|98230.7|98205.7|51
1651059890000|2022-04-27 11:44:50|98237.2|98212.2|98234.8|98209.8|98247.3|98222.3|98234.2|98209.2|62
1651059900000|2022-04-27 11:45:00|98235|98210|98230.8|98205.8|98237.4|98212.4|98227.8|98202.8|61
1651059910000|2022-04-27 11:45:10|98230.1|98205.1|98232.8|98207.8|98240.3|98215.3|98226.9|98201.9|58
1651059920000|2022-04-27 11:45:20|98233.1|98208.1|98230.8|98205.8|98246.2|98221.2|98228.8|98203.8|72
1651059930000|2022-04-27 11:45:30|98230.9|98205.9|98232.7|98207.7|98236.7|98211.7|98230.3|98205.3|43
1651059940000|2022-04-27 11:45:40|98230.3|98205.3|98234.1|98209.1|98241.6|98216.6|98230.3|98205.3|61
1651059950000|2022-04-27 11:45:50|98234|98209|98234.6|98209.6|98238.4|98213.4|98231.1|98206.1|57
1651059960000|2022-04-27 11:46:00|98235.1|98210.1|98239.6|98214.6|98245.2|98220.2|98232.3|98207.3|57
1651059970000|2022-04-27 11:46:10|98238.9|98213.9|98241.1|98216.1|98244.2|98219.2|98238.5|98213.5|59
1651059980000|2022-04-27 11:46:20|98240.1|98215.1|98250.9|98225.9|98263.1|98238.1|98240.1|98215.1|63
1651059990000|2022-04-27 11:46:30|98250.8|98225.8|98252.2|98227.2|98258.3|98233.3|98249.3|98224.3|56
1651060000000|2022-04-27 11:46:40|98252.5|98227.5|98245.3|98220.3|98253.7|98228.7|98244.1|98219.1|52
1651060010000|2022-04-27 11:46:50|98245.6|98220.6|98243.7|98218.7|98245.6|98220.6|98238.8|98213.8|52
1651060020000|2022-04-27 11:47:00|98243.4|98218.4|98223.2|98198.2|98243.4|98218.4|98221.9|98196.9|59
1651060030000|2022-04-27 11:47:10|98223.4|98198.4|98224.9|98199.9|98224.9|98199.9|98216.3|98191.3|68
1651060040000|2022-04-27 11:47:20|98224|98199|98233.6|98208.6|98239.8|98214.8|98224|98199|53
1651060050000|2022-04-27 11:47:30|98233.4|98208.4|98234.5|98209.5|98236|98211|98231.9|98206.9|40
1651060060000|2022-04-27 11:47:40|98234.1|98209.1|98233.5|98208.5|98235.1|98210.1|98228.5|98203.5|49
1651060070000|2022-04-27 11:47:50|98234|98209|98227.8|98202.8|98234|98209|98227.6|98202.6|45
1651060080000|2022-04-27 11:48:00|98225.9|98200.9|98227.4|98202.4|98229.2|98204.2|98223.6|98198.6|50
1651060090000|2022-04-27 11:48:10|98226.5|98201.5|98222.6|98197.6|98227.3|98202.3|98221.7|98196.7|45
1651060100000|2022-04-27 11:48:20|98222.5|98197.5|98216.8|98191.8|98222.9|98197.9|98216.1|98191.1|41
1651060110000|2022-04-27 11:48:30|98216.7|98191.7|98217.5|98192.5|98218.6|98193.6|98215.4|98190.4|43
1651060120000|2022-04-27 11:48:40|98217.6|98192.6|98236.8|98211.8|98236.9|98211.9|98217.6|98192.6|56
1651060130000|2022-04-27 11:48:50|98236.7|98211.7|98232.6|98207.6|98246.4|98211.7|98230.9|98196.3|46
1651060140000|2022-04-27 11:49:00|98232.7|98207.7|98232.8|98207.8|98247|98210.9|98226.9|98197|52
1651060150000|2022-04-27 11:49:10|98232.2|98207.2|98263.3|98238.3|98263.3|98238.3|98231.5|98204|68
1651060160000|2022-04-27 11:49:20|98262.9|98237.9|98266.5|98241.5|98272.2|98247.2|98262|98237|53
1651060170000|2022-04-27 11:49:30|98266.6|98241.6|98262.6|98237.6|98270.7|98245.7|98262.6|98237.6|49
1651060180000|2022-04-27 11:49:40|98261.1|98236.1|98252.9|98227.9|98262.5|98237.5|98252.6|98227.6|52
1651060190000|2022-04-27 11:49:50|98253.3|98228.3|98266.5|98241.5|98270|98245|98252.9|98227.9|55
1651060200000|2022-04-27 11:50:00|98266.6|98241.6|98268.4|98243.4|98268.6|98243.6|98263.7|98238.7|55
1651060210000|2022-04-27 11:50:10|98268.1|98243.1|98289.2|98264.2|98300.8|98266.6|98260|98235|65
1651060220000|2022-04-27 11:50:20|98285.2|98260.2|98289.7|98264.7|98304.2|98267.7|98283.3|98253.1|69
1651060230000|2022-04-27 11:50:30|98291.4|98266.4|98304.4|98279.4|98305.1|98280.1|98291.4|98266.4|60
1651060240000|2022-04-27 11:50:40|98304.2|98279.2|98324.7|98299.7|98325.3|98299.7|98300.6|98275.3|63
1651060250000|2022-04-27 11:50:50|98324.3|98299.3|98322.6|98297.6|98344.1|98319.1|98322.6|98286.3|67
1651060260000|2022-04-27 11:51:00|98322.7|98297.7|98306.6|98281.6|98322.9|98297.9|98299.2|98274.2|51
1651060270000|2022-04-27 11:51:10|98306.3|98281.3|98316.3|98291.3|98317.2|98292.2|98301.4|98276.4|55
1651060280000|2022-04-27 11:51:20|98317.1|98292.1|98346.6|98321.6|98359.8|98321.6|98317.1|98292.1|63
1651060290000|2022-04-27 11:51:30|98346.2|98321.2|98354.6|98329.6|98362.1|98329.6|98342.1|98309.8|66
1651060300000|2022-04-27 11:51:40|98356.8|98331.8|98353.4|98328.4|98375.1|98342.6|98350.5|98312.5|67
1651060310000|2022-04-27 11:51:50|98353.8|98328.8|98375.7|98325.7|98375.9|98336.3|98350|98311.7|68
1651060320000|2022-04-27 11:52:00|98375.4|98325.4|98356.1|98306.1|98375.4|98328.4|98340.8|98297.2|71
1651060330000|2022-04-27 11:52:10|98355.2|98305.2|98351.4|98301.4|98355.2|98318.5|98337.2|98295.2|63
1651060340000|2022-04-27 11:52:20|98351.3|98301.3|98346.4|98296.4|98352.7|98314.7|98329|98290.6|58
1651060350000|2022-04-27 11:52:30|98347.1|98297.1|98330.2|98305.2|98350.4|98316.1|98329.3|98290.4|57
1651060360000|2022-04-27 11:52:40|98330.6|98305.6|98333.6|98308.6|98342|98310.4|98319.5|98291.9|58
1651060370000|2022-04-27 11:52:50|98334.7|98309.7|98331.1|98306.1|98337.8|98312.8|98326.9|98301.9|60
1651060380000|2022-04-27 11:53:00|98330.8|98305.8|98334.9|98284.9|98337.1|98306.9|98318.5|98281.4|71
1651060390000|2022-04-27 11:53:10|98335.2|98285.2|98331.7|98281.7|98335.8|98285.8|98330.8|98280.8|61
1651060400000|2022-04-27 11:53:20|98331.2|98281.2|98328.7|98278.7|98331.4|98281.4|98326.9|98276.9|51
1651060410000|2022-04-27 11:53:30|98329.2|98279.2|98310.9|98285.9|98329.5|98290.1|98310.7|98273.3|59
1651060420000|2022-04-27 11:53:40|98310.7|98285.7|98334.8|98284.8|98338.4|98298.7|98309.6|98280.8|55
1651060430000|2022-04-27 11:53:50|98335.5|98285.5|98345.2|98295.2|98346.2|98312.2|98323.8|98285.5|65
1651060440000|2022-04-27 11:54:00|98345.7|98295.7|98323.6|98298.6|98346.2|98305.6|98323.6|98288.6|60
1651060450000|2022-04-27 11:54:10|98323.8|98298.8|98329.7|98304.7|98333.1|98308.1|98322.2|98297.2|54
1651060460000|2022-04-27 11:54:20|98329.4|98304.4|98338.9|98288.9|98349|98315.7|98321.7|98286|68
1651060470000|2022-04-27 11:54:30|98338.7|98288.7|98318.9|98293.9|98340.3|98304.6|98317.8|98286.6|63
1651060480000|2022-04-27 11:54:40|98318.6|98293.6|98308.3|98283.3|98323|98298|98306.7|98269.3|62
1651060490000|2022-04-27 11:54:50|98308.9|98283.9|98311.5|98261.5|98322.6|98284.4|98298.2|98258.5|46
1651060500000|2022-04-27 11:55:00|98311|98261|98289.1|98264.1|98314.9|98273.6|98289.1|98253.3|70
1651060510000|2022-04-27 11:55:10|98289.9|98264.9|98285.8|98260.8|98303.9|98265.3|98285.1|98245.4|61
1651060520000|2022-04-27 11:55:20|98286|98261|98310.3|98285.3|98310.6|98285.6|98285.9|98255.8|65
1651060530000|2022-04-27 11:55:30|98309.2|98284.2|98306.3|98281.3|98318.8|98284.2|98303.1|98265.5|47
1651060540000|2022-04-27 11:55:40|98306.4|98281.4|98310.1|98285.1|98311.2|98286.2|98305.5|98280.5|45
1651060550000|2022-04-27 11:55:50|98310.4|98285.4|98294.1|98269.1|98311.5|98286.5|98293.8|98268.8|50
1651060560000|2022-04-27 11:56:00|98307.2|98257.2|98305.5|98255.5|98307.2|98257.2|98303.8|98253.8|53
1651060570000|2022-04-27 11:56:10|98305.7|98255.7|98283.6|98258.6|98306.1|98267.2|98283.6|98248.1|55
1651060580000|2022-04-27 11:56:20|98283.1|98258.1|98279.1|98254.1|98284.6|98259.6|98273.1|98248.1|67
1651060590000|2022-04-27 11:56:30|98278.6|98253.6|98274.5|98249.5|98278.8|98253.8|98274|98249|49
1651060600000|2022-04-27 11:56:40|98275.2|98250.2|98275.1|98250.1|98277.7|98252.7|98274.8|98249.8|50
1651060610000|2022-04-27 11:56:50|98275.3|98250.3|98273.4|98248.4|98275.6|98250.6|98272.9|98247.9|40
1651060620000|2022-04-27 11:57:00|98273.5|98248.5|98265|98240|98282.1|98252.8|98265|98230.9|53
1651060630000|2022-04-27 11:57:10|98265.2|98240.2|98222.7|98197.7|98265.6|98240.6|98206.7|98168.2|71
1651060640000|2022-04-27 11:57:20|98223|98198|98251.5|98201.5|98255.6|98214.4|98223|98189.6|76
1651060650000|2022-04-27 11:57:30|98250.5|98200.5|98282.7|98257.7|98297|98259.6|98245.6|98200.5|79
1651060660000|2022-04-27 11:57:40|98282.5|98257.5|98289.3|98239.3|98293.7|98257.5|98275.3|98239.1|61
1651060670000|2022-04-27 11:57:50|98289|98239|98279.3|98254.3|98291.2|98254.5|98276.1|98238.9|38
1651060680000|2022-04-27 11:58:00|98281.4|98256.4|98279.6|98254.6|98295.3|98258.2|98279.4|98245.3|55
1651060690000|2022-04-27 11:58:10|98279|98254|98287.3|98262.3|98298.6|98263.3|98265.1|98235.1|73
1651060700000|2022-04-27 11:58:20|98286.9|98261.9|98320.4|98295.4|98322.6|98297.6|98285.3|98249.5|68
1651060710000|2022-04-27 11:58:30|98320.7|98295.7|98326.5|98301.5|98326.5|98301.5|98320|98295|52
1651060720000|2022-04-27 11:58:40|98326.4|98301.4|98332.6|98307.6|98343.6|98308.4|98325.6|98293.6|52
1651060730000|2022-04-27 11:58:50|98332.1|98307.1|98334.1|98309.1|98336.8|98311.8|98329.3|98304.3|56
1651060740000|2022-04-27 11:59:00|98334.3|98309.3|98314.7|98289.7|98343.1|98309.3|98311.1|98275.1|60
1651060750000|2022-04-27 11:59:10|98315.1|98290.1|98310.5|98285.5|98315.5|98290.5|98308.8|98283.8|53
1651060760000|2022-04-27 11:59:20|98310.1|98285.1|98294.8|98269.8|98310.7|98285.7|98294.8|98269.8|56
1651060770000|2022-04-27 11:59:30|98295.1|98270.1|98301.6|98276.6|98301.6|98276.6|98285|98260|65
1651060780000|2022-04-27 11:59:40|98301.5|98276.5|98320.9|98295.9|98320.9|98295.9|98300.7|98275.7|70
1651060790000|2022-04-27 11:59:50|98320.8|98295.8|98327.3|98302.3|98336.4|98311.4|98319.9|98294.9|67
1651060800000|2022-04-27 12:00:00|98328.5|98303.5|98326|98301|98349.1|98324.1|98320.6|98295.6|73
1651060810000|2022-04-27 12:00:10|98326.8|98301.8|98349|98324|98349.5|98324.5|98320.6|98295.6|74
1651060820000|2022-04-27 12:00:20|98350.6|98325.6|98388.8|98363.8|98395|98370|98350.5|98325.5|71
1651060830000|2022-04-27 12:00:30|98389|98364|98433|98408|98446.4|98421.4|98387.5|98362.5|78
1651060840000|2022-04-27 12:00:40|98432.9|98407.9|98420.7|98395.7|98446|98417.9|98418.3|98384.2|78
1651060850000|2022-04-27 12:00:50|98421|98396|98439.2|98414.2|98445.1|98415.7|98418.4|98393.4|76
1651060860000|2022-04-27 12:01:00|98437.9|98412.9|98429.7|98404.7|98441.9|98416.9|98415.2|98390.2|73
1651060870000|2022-04-27 12:01:10|98428.3|98403.3|98400.7|98375.7|98428.3|98403.3|98389.3|98350.4|74
1651060880000|2022-04-27 12:01:20|98401.9|98376.9|98365.9|98340.9|98405|98376.9|98365.3|98340.3|74
1651060890000|2022-04-27 12:01:30|98365.6|98340.6|98377.3|98327.3|98379.2|98341.4|98358.7|98321.2|72
1651060900000|2022-04-27 12:01:40|98375.5|98325.5|98363.4|98313.4|98380.3|98340.9|98342.5|98301.7|76
1651060910000|2022-04-27 12:01:50|98363.8|98313.8|98356|98331|98380.2|98340.8|98350.6|98312.2|76
1651060920000|2022-04-27 12:02:00|98356.2|98331.2|98348.4|98323.4|98368.1|98331.9|98339.5|98300.9|74
1651060930000|2022-04-27 12:02:10|98348|98323|98334|98309|98351.8|98324.2|98327.6|98290.5|59
1651060940000|2022-04-27 12:02:20|98335|98310|98337.3|98312.3|98351.6|98318|98330|98293.2|69
1651060950000|2022-04-27 12:02:30|98336.9|98311.9|98326.7|98301.7|98345.3|98311.9|98323.8|98289.5|59
1651060960000|2022-04-27 12:02:40|98326.5|98301.5|98338.7|98313.7|98353|98315.7|98326.4|98294.6|63
1651060970000|2022-04-27 12:02:50|98337.6|98312.6|98335|98310|98354.9|98316.3|98335|98300.3|56
1651060980000|2022-04-27 12:03:00|98335.8|98310.8|98373.4|98323.4|98375.3|98338.6|98333.3|98306.3|69
1651060990000|2022-04-27 12:03:10|98373.3|98323.3|98354|98329|98373.3|98339.1|98350|98323.3|44
1651061000000|2022-04-27 12:03:20|98352.7|98327.7|98380.2|98355.2|98388.3|98355.2|98352.7|98317|60
1651061010000|2022-04-27 12:03:30|98380.7|98355.7|98415.4|98390.4|98415.4|98390.4|98380.7|98355.7|68
1651061020000|2022-04-27 12:03:40|98415.3|98390.3|98384.7|98359.7|98430.7|98397.8|98384.7|98348.3|71
1651061030000|2022-04-27 12:03:50|98384.3|98359.3|98394.3|98369.3|98394.3|98369.3|98369|98332.2|64
1651061040000|2022-04-27 12:04:00|98395.1|98370.1|98372.1|98347.1|98408.8|98372.3|98369.4|98334.5|64
1651061050000|2022-04-27 12:04:10|98371.8|98346.8|98366.1|98341.1|98383.6|98347.3|98364.8|98327.8|50
1651061060000|2022-04-27 12:04:20|98364.1|98339.1|98359.3|98334.3|98371.3|98343.7|98356.4|98320.8|65
1651061070000|2022-04-27 12:04:30|98359.5|98334.5|98361.9|98336.9|98369.1|98344.1|98359.1|98334.1|61
1651061080000|2022-04-27 12:04:40|98362.6|98337.6|98377.7|98352.7|98390.5|98354.1|98356.9|98331.9|69
1651061090000|2022-04-27 12:04:50|98377.9|98352.9|98388|98363|98400.5|98366|98377.9|98350.1|63
1651061100000|2022-04-27 12:05:00|98390|98365|98387.9|98362.9|98399.3|98374.3|98382.3|98348.8|71
1651061110000|2022-04-27 12:05:10|98388.3|98363.3|98389.2|98364.2|98390.8|98365.8|98384.9|98359.9|63
1651061120000|2022-04-27 12:05:20|98389.9|98364.9|98377.4|98352.4|98392.4|98367.4|98376|98351|63
1651061130000|2022-04-27 12:05:30|98377.2|98352.2|98352.9|98327.9|98377.2|98352.2|98352.9|98320|68
1651061140000|2022-04-27 12:05:40|98352.6|98327.6|98357.8|98332.8|98370.5|98333.6|98350.2|98313.8|58
1651061150000|2022-04-27 12:05:50|98358|98333|98369|98344|98376|98348.6|98357.1|98326|57
1651061160000|2022-04-27 12:06:00|98368.9|98343.9|98360.5|98335.5|98369.9|98344.9|98360.5|98335.5|53
1651061170000|2022-04-27 12:06:10|98359.8|98334.8|98361.7|98336.7|98361.7|98336.7|98350.2|98325.2|61
1651061180000|2022-04-27 12:06:20|98362.5|98337.5|98372.7|98347.7|98375.9|98350.9|98362.5|98337.5|70
1651061190000|2022-04-27 12:06:30|98372|98347|98387.5|98362.5|98390.9|98365.9|98372|98347|63
1651061200000|2022-04-27 12:06:40|98387.8|98362.8|98386|98361|98389.4|98364.4|98385.1|98360.1|71
1651061210000|2022-04-27 12:06:50|98383.6|98358.6|98399.5|98374.5|98402.1|98377.1|98383.6|98358.6|69
1651061220000|2022-04-27 12:07:00|98400.1|98375.1|98382|98357|98401.8|98376.8|98381|98356|74
1651061230000|2022-04-27 12:07:10|98378.6|98353.6|98387.5|98337.5|98389.4|98360|98373.6|98337|71
1651061240000|2022-04-27 12:07:20|98374.5|98349.5|98373|98348|98375.4|98350.4|98371.3|98346.3|48
1651061250000|2022-04-27 12:07:30|98373.1|98348.1|98347.1|98322.1|98373.1|98348.1|98340.1|98309.3|71
1651061260000|2022-04-27 12:07:40|98346.5|98321.5|98338|98313|98358.8|98322.4|98337|98308.6|70
1651061270000|2022-04-27 12:07:50|98338.1|98313.1|98350.5|98325.5|98355.4|98330.4|98333.6|98308.6|70
1651061280000|2022-04-27 12:08:00|98348.8|98323.8|98360.1|98335.1|98360.3|98335.3|98348.8|98323.8|67
1651061290000|2022-04-27 12:08:10|98360.3|98335.3|98349.9|98324.9|98361.4|98336.4|98349.3|98324.3|59
1651061300000|2022-04-27 12:08:20|98351.6|98326.6|98359.6|98334.6|98361|98336|98351.1|98326.1|59
1651061310000|2022-04-27 12:08:30|98359.9|98334.9|98351.7|98326.7|98359.9|98334.9|98348.8|98323.8|59
1651061320000|2022-04-27 12:08:40|98350.6|98325.6|98369.1|98344.1|98370.4|98345.4|98350.1|98325.1|67
1651061330000|2022-04-27 12:08:50|98368.8|98343.8|98381.1|98356.1|98384.1|98359.1|98368|98343|58
1651061340000|2022-04-27 12:09:00|98383.5|98358.5|98361.2|98336.2|98383.5|98358.5|98360.1|98335.1|71
1651061350000|2022-04-27 12:09:10|98361.5|98336.5|98379.5|98354.5|98382.3|98357.3|98361.4|98331.7|55
1651061360000|2022-04-27 12:09:20|98380|98355|98374.9|98349.9|98384.3|98359.3|98370.9|98345.9|61
1651061370000|2022-04-27 12:09:30|98375.2|98350.2|98344.9|98319.9|98375.2|98350.2|98344.6|98319.6|63
1651061380000|2022-04-27 12:09:40|98345.8|98320.8|98338.8|98313.8|98345.8|98320.8|98326.5|98301.5|73
1651061390000|2022-04-27 12:09:50|98338.3|98313.3|98330.6|98305.6|98338.3|98313.3|98325.6|98300.6|70
1651061400000|2022-04-27 12:10:00|98331.2|98306.2|98319.1|98294.1|98331.7|98306.7|98318.2|98293.2|65
1651061410000|2022-04-27 12:10:10|98319|98294|98329|98304|98333.2|98308.2|98317.6|98292.6|68
1651061420000|2022-04-27 12:10:20|98328.4|98303.4|98326.3|98301.3|98330.5|98305.5|98317.3|98292.3|65
1651061430000|2022-04-27 12:10:30|98326.5|98301.5|98314.7|98289.7|98326.6|98301.6|98311.7|98286.7|61
1651061440000|2022-04-27 12:10:40|98315.5|98290.5|98324.8|98299.8|98328.1|98303.1|98314.9|98289.9|64
1651061450000|2022-04-27 12:10:50|98324.6|98299.6|98344.3|98319.3|98347.8|98322.8|98324.6|98299.6|67
1651061460000|2022-04-27 12:11:00|98343.4|98318.4|98320.1|98295.1|98345.4|98320.4|98320|98295|69
1651061470000|2022-04-27 12:11:10|98321.5|98296.5|98322.2|98297.2|98324.3|98299.3|98312.7|98287.7|70
1651061480000|2022-04-27 12:11:20|98325.7|98300.7|98318.3|98293.3|98335|98310|98312.2|98287.2|74
1651061490000|2022-04-27 12:11:30|98320.3|98295.3|98309.3|98284.3|98322.1|98297.1|98308.2|98283.2|69
1651061500000|2022-04-27 12:11:40|98307.4|98282.4|98316.7|98291.7|98326.2|98291.7|98301.9|98276.2|64
1651061510000|2022-04-27 12:11:50|98319.8|98294.8|98315.2|98290.2|98329.3|98304.3|98301.1|98276.1|74
1651061520000|2022-04-27 12:12:00|98318.2|98293.2|98302.9|98277.9|98319.7|98294.7|98296.3|98271.3|70
1651061530000|2022-04-27 12:12:10|98302.5|98277.5|98305.2|98280.2|98313.2|98288.2|98301.4|98276.4|64
1651061540000|2022-04-27 12:12:20|98306.8|98281.8|98297.6|98272.6|98309.7|98284.7|98295.8|98270.8|67
1651061550000|2022-04-27 12:12:30|98298.2|98273.2|98307.9|98282.9|98308.4|98283.4|98298.2|98273.2|65
1651061560000|2022-04-27 12:12:40|98309.3|98284.3|98309|98284|98310|98285|98304.9|98279.9|57
1651061570000|2022-04-27 12:12:50|98310.4|98285.4|98311.8|98286.8|98320.5|98295.5|98306.5|98281.5|62
1651061580000|2022-04-27 12:13:00|98311.9|98286.9|98313.1|98288.1|98339.4|98314.4|98311.8|98286.8|66
1651061590000|2022-04-27 12:13:10|98313.3|98288.3|98307.4|98282.4|98321|98296|98302.2|98277.2|66
1651061600000|2022-04-27 12:13:20|98307.7|98282.7|98311.1|98286.1|98313.7|98288.7|98305.7|98280.7|61
1651061610000|2022-04-27 12:13:30|98311.3|98286.3|98308|98283|98314.3|98289.3|98305.1|98280.1|60
1651061620000|2022-04-27 12:13:40|98307.9|98282.9|98300.9|98275.9|98309.7|98284.7|98300.9|98275.9|54
1651061630000|2022-04-27 12:13:50|98299.3|98274.3|98303.2|98278.2|98313|98288|98299.3|98274.3|58
1651061640000|2022-04-27 12:14:00|98303.4|98278.4|98323.3|98298.3|98325|98300|98303.4|98278.4|58
1651061650000|2022-04-27 12:14:10|98323.4|98298.4|98301.1|98276.1|98323.4|98298.4|98301.1|98276.1|52
1651061660000|2022-04-27 12:14:20|98302.1|98277.1|98308|98283|98311.8|98286.8|98300.8|98275.8|62
1651061670000|2022-04-27 12:14:30|98307.1|98282.1|98326|98301|98327.2|98302.2|98306.3|98281.3|62
1651061680000|2022-04-27 12:14:40|98326.1|98301.1|98315.2|98290.2|98334|98309|98315.2|98290.2|59
1651061690000|2022-04-27 12:14:50|98317.2|98292.2|98314.3|98289.3|98317.2|98292.2|98314.3|98289.3|40
1651061700000|2022-04-27 12:15:00|98314.5|98289.5|98323|98298|98326.1|98301.1|98305.5|98280.5|61
1651061710000|2022-04-27 12:15:10|98322.4|98297.4|98301.6|98276.6|98322.9|98297.9|98300.5|98275.5|60
1651061720000|2022-04-27 12:15:20|98302.5|98277.5|98306.5|98281.5|98313.4|98288.4|98301.6|98276.6|65
1651061730000|2022-04-27 12:15:30|98306.7|98281.7|98305.8|98280.8|98310.4|98285.4|98300.7|98275.7|55
1651061740000|2022-04-27 12:15:40|98304|98279|98299|98274|98304|98279|98292|98267|53
1651061750000|2022-04-27 12:15:50|98300.1|98275.1|98304.9|98279.9|98307.2|98282.2|98296.2|98271.2|62
1651061760000|2022-04-27 12:16:00|98303.6|98278.6|98300.5|98275.5|98305.7|98280.7|98300.2|98275.2|63
1651061770000|2022-04-27 12:16:10|98300.4|98275.4|98293.9|98268.9|98300.5|98275.5|98293.3|98268.3|48
1651061780000|2022-04-27 12:16:20|98293.6|98268.6|98302.7|98277.7|98310|98285|98293.6|98268.6|59
1651061790000|2022-04-27 12:16:30|98302.8|98277.8|98307.3|98282.3|98311.5|98286.5|98302.7|98277.7|54
1651061800000|2022-04-27 12:16:40|98307.6|98282.6|98303.1|98278.1|98308.7|98283.7|98299.8|98274.8|49
1651061810000|2022-04-27 12:16:50|98303.6|98278.6|98302.7|98277.7|98304.4|98279.4|98300.9|98275.9|41
1651061820000|2022-04-27 12:17:00|98298.8|98273.8|98311.5|98286.5|98312.6|98287.6|98291|98266|61
1651061830000|2022-04-27 12:17:10|98311.2|98286.2|98348.1|98323.1|98357|98325.4|98308.5|98283.5|69
1651061840000|2022-04-27 12:17:20|98349|98324|98354|98329|98355.9|98330.9|98346.2|98321.2|59
1651061850000|2022-04-27 12:17:30|98353.8|98328.8|98349.1|98324.1|98363.8|98336.4|98347.8|98311.5|67
1651061860000|2022-04-27 12:17:40|98348|98323|98352|98327|98355.3|98330.3|98345.2|98320.2|60
1651061870000|2022-04-27 12:17:50|98351.5|98326.5|98360.6|98335.6|98367.1|98342.1|98351.4|98326.4|58
1651061880000|2022-04-27 12:18:00|98360.7|98335.7|98353.9|98328.9|98365.7|98335.7|98349.9|98315.7|56
1651061890000|2022-04-27 12:18:10|98354.7|98329.7|98362.7|98337.7|98377.3|98340|98354|98327.3|46
1651061900000|2022-04-27 12:18:20|98362.6|98337.6|98390.3|98365.3|98392.4|98367.4|98362|98337|66
1651061910000|2022-04-27 12:18:30|98389.8|98364.8|98406.9|98381.9|98418.8|98382.1|98389.3|98364.3|57
1651061920000|2022-04-27 12:18:40|98406.8|98381.8|98400.6|98375.6|98419.2|98381.9|98389.4|98364.4|58
1651061930000|2022-04-27 12:18:50|98401|98376|98390.6|98365.6|98411.1|98386.1|98389.4|98364.4|61
1651061940000|2022-04-27 12:19:00|98387.5|98362.5|98383|98358|98387.5|98362.5|98382.4|98357.4|53
1651061950000|2022-04-27 12:19:10|98382.4|98357.4|98403.7|98378.7|98411.1|98386.1|98380.3|98355.3|70
1651061960000|2022-04-27 12:19:20|98404.8|98379.8|98410.3|98385.3|98422.8|98385.3|98404.6|98365.3|62
1651061970000|2022-04-27 12:19:30|98409.9|98384.9|98409.8|98384.8|98424.8|98399.8|98406.3|98381.3|64
1651061980000|2022-04-27 12:19:40|98409.7|98384.7|98403.3|98378.3|98412.7|98387.7|98399.9|98374.9|59
1651061990000|2022-04-27 12:19:50|98402.9|98377.9|98406.8|98381.8|98407|98382|98396.7|98371.7|59
1651062000000|2022-04-27 12:20:00|98405.9|98380.9|98418.4|98393.4|98433.2|98404.7|98405.2|98373.6|76
1651062010000|2022-04-27 12:20:10|98415.6|98390.6|98427|98402|98430|98405|98414.5|98389.5|69
1651062020000|2022-04-27 12:20:20|98426.4|98401.4|98440.6|98415.6|98441.6|98416.6|98426|98401|67
1651062030000|2022-04-27 12:20:30|98440.4|98415.4|98445.9|98420.9|98454.9|98420.9|98435.5|98401.6|70
1651062040000|2022-04-27 12:20:40|98449.7|98424.7|98445.9|98420.9|98452.1|98427.1|98441.4|98416.4|65
1651062050000|2022-04-27 12:20:50|98445.8|98420.8|98463.9|98438.9|98477.4|98440.7|98435.2|98410.2|64
1651062060000|2022-04-27 12:21:00|98462.8|98437.8|98462.3|98437.3|98467.3|98442.3|98458.6|98433.6|60
1651062070000|2022-04-27 12:21:10|98462.7|98437.7|98458.5|98433.5|98464.4|98439.4|98456.3|98431.3|61
1651062080000|2022-04-27 12:21:20|98459.1|98434.1|98456.8|98431.8|98460|98435|98455.7|98430.7|52
1651062090000|2022-04-27 12:21:30|98457.1|98432.1|98446.7|98421.7|98460.1|98435.1|98446.7|98421.7|56
1651062100000|2022-04-27 12:21:40|98447.9|98422.9|98447.5|98422.5|98456.4|98431.4|98444.4|98419.4|59
1651062110000|2022-04-27 12:21:50|98447.3|98422.3|98447.7|98422.7|98450.3|98425.3|98441.4|98416.4|59
1651062120000|2022-04-27 12:22:00|98446.9|98421.9|98452.7|98427.7|98452.7|98427.7|98443.3|98418.3|66
1651062130000|2022-04-27 12:22:10|98452.6|98427.6|98452.1|98427.1|98457|98432|98444.1|98419.1|74
1651062140000|2022-04-27 12:22:20|98452.3|98427.3|98445.5|98420.5|98456.6|98431.6|98442.9|98417.9|69
1651062150000|2022-04-27 12:22:30|98445|98420|98446.5|98421.5|98458.8|98426.8|98441.1|98403.3|67
1651062160000|2022-04-27 12:22:40|98445.5|98420.5|98466|98441|98480.5|98441.5|98444.6|98419.6|65
1651062170000|2022-04-27 12:22:50|98466.2|98441.2|98469|98444|98484.7|98448.9|98464.9|98434.7|53
1651062180000|2022-04-27 12:23:00|98469.2|98444.2|98474|98449|98484.7|98449|98467.5|98426.6|69
1651062190000|2022-04-27 12:23:10|98473.4|98448.4|98485.3|98435.3|98486.5|98449.1|98469.3|98428.4|54
1651062200000|2022-04-27 12:23:20|98488.5|98438.5|98481.1|98431.1|98488.5|98451.2|98467.2|98429.3|36
1651062210000|2022-04-27 12:23:30|98479.9|98429.9|98495.3|98445.3|98496.7|98455.2|98474.6|98429.6|50
1651062220000|2022-04-27 12:23:40|98497.4|98447.4|98483.5|98458.5|98500.6|98462.9|98482|98444.5|58
1651062230000|2022-04-27 12:23:50|98482.8|98457.8|98513.1|98488.1|98515.7|98490.7|98480.8|98450|71
1651062240000|2022-04-27 12:24:00|98511.7|98486.7|98505.6|98480.6|98523.1|98498.1|98491|98466|73
1651062250000|2022-04-27 12:24:10|98505.7|98480.7|98504.8|98479.8|98509.8|98484.8|98502.3|98477.3|49
1651062260000|2022-04-27 12:24:20|98505|98480|98543.1|98518.1|98543.8|98518.8|98504.3|98479.3|68
1651062270000|2022-04-27 12:24:30|98542.8|98517.8|98541.7|98516.7|98548|98523|98538.5|98513.5|50
1651062280000|2022-04-27 12:24:40|98541.8|98516.8|98552.8|98527.8|98559.9|98534.9|98541.6|98516.6|53
1651062290000|2022-04-27 12:24:50|98553.2|98528.2|98550.3|98525.3|98563.4|98530|98544.3|98512.7|49
1651062300000|2022-04-27 12:25:00|98549.8|98524.8|98543.1|98518.1|98551.6|98526.6|98538.5|98513.5|44
1651062310000|2022-04-27 12:25:10|98543.5|98518.5|98539.4|98514.4|98547.7|98522.7|98539.2|98514.2|57
1651062320000|2022-04-27 12:25:20|98539.5|98514.5|98520.2|98495.2|98542.7|98517.7|98514.6|98489.6|63
1651062330000|2022-04-27 12:25:30|98518.8|98493.8|98536.5|98511.5|98538.9|98513.9|98518.2|98493.2|63
1651062340000|2022-04-27 12:25:40|98536.3|98511.3|98546.6|98521.6|98546.6|98521.6|98535.9|98510.9|65
1651062350000|2022-04-27 12:25:50|98547.5|98522.5|98549.8|98499.8|98552.3|98522.5|98537.6|98493.4|72
1651062360000|2022-04-27 12:26:00|98553|98503|98559.6|98534.6|98572.8|98535.7|98542.8|98499.3|74
1651062370000|2022-04-27 12:26:10|98561.4|98536.4|98578.1|98528.1|98585.9|98536.4|98560.7|98522.6|73
1651062380000|2022-04-27 12:26:20|98577.7|98527.7|98585.6|98535.6|98586|98536|98577|98527|53
1651062390000|2022-04-27 12:26:30|98585.9|98535.9|98599.2|98549.2|98599.2|98556.8|98571.8|98521.8|70
1651062400000|2022-04-27 12:26:40|98599.5|98549.5|98607.8|98557.8|98609.4|98559.4|98599.5|98549.5|58
1651062410000|2022-04-27 12:26:50|98607.1|98557.1|98618.7|98568.7|98631.1|98589.7|98607.1|98557.1|67
1651062420000|2022-04-27 12:27:00|98619.1|98569.1|98621|98571|98622.8|98572.8|98615.9|98565.9|54
1651062430000|2022-04-27 12:27:10|98622|98572|98619.8|98569.8|98629|98579|98618.8|98568.8|60
1651062440000|2022-04-27 12:27:20|98620.4|98570.4|98630.6|98580.6|98631.2|98581.2|98619.1|98569.1|56
1651062450000|2022-04-27 12:27:30|98630.2|98580.2|98633.5|98583.5|98640|98598.1|98620|98577.2|67
1651062460000|2022-04-27 12:27:40|98632.8|98582.8|98631.5|98581.5|98633.6|98583.6|98628|98578|53
1651062470000|2022-04-27 12:27:50|98631.2|98581.2|98612.1|98562.1|98632.4|98582.4|98602.3|98561.8|70
1651062480000|2022-04-27 12:28:00|98613.9|98563.9|98617.1|98567.1|98624|98584.2|98601.2|98563.6|69
1651062490000|2022-04-27 12:28:10|98616.8|98566.8|98604.8|98579.8|98620.9|98581.4|98599.9|98563.3|70
1651062500000|2022-04-27 12:28:20|98616.2|98566.2|98608.2|98583.2|98621.1|98583.2|98599.7|98563.1|72
1651062510000|2022-04-27 12:28:30|98609.5|98584.5|98608.5|98583.5|98621.7|98584.8|98604.9|98567.4|53
1651062520000|2022-04-27 12:28:40|98608.3|98583.3|98626.3|98601.3|98629.4|98601.7|98607.7|98579.2|72
1651062530000|2022-04-27 12:28:50|98626.1|98601.1|98626.5|98601.5|98627.5|98602.5|98623.5|98598.5|48
1651062540000|2022-04-27 12:29:00|98626.4|98601.4|98626.9|98601.9|98630.7|98605.7|98623.4|98598.4|56
1651062550000|2022-04-27 12:29:10|98626.8|98601.8|98613.4|98588.4|98627.6|98602.6|98613.4|98588.4|59
1651062560000|2022-04-27 12:29:20|98611.7|98586.7|98627.2|98602.2|98630.8|98605.8|98611.7|98586.7|57
1651062570000|2022-04-27 12:29:30|98626.7|98601.7|98626.9|98576.9|98634.2|98604.8|98616.8|98576.9|55
1651062580000|2022-04-27 12:29:40|98626.5|98576.5|98604.1|98579.1|98627.3|98587.4|98603.2|98574|56
1651062590000|2022-04-27 12:29:50|98604.6|98579.6|98615.6|98565.6|98618|98579.6|98603.7|98564|42
1651062600000|2022-04-27 12:30:00|98616.5|98566.5|98595.3|98570.3|98619.9|98581.9|98592.5|98557.8|64
1651062610000|2022-04-27 12:30:10|98594.6|98569.6|98606.9|98581.9|98617.6|98584|98587.3|98554.7|58
1651062620000|2022-04-27 12:30:20|98608|98583|98608.4|98583.4|98612.5|98587.5|98606.2|98581.2|63
1651062630000|2022-04-27 12:30:30|98608.3|98583.3|98605.1|98580.1|98617.6|98592.6|98605|98580|54
1651062640000|2022-04-27 12:30:40|98605.4|98580.4|98606.1|98581.1|98611.7|98586.7|98602.9|98577.9|65
1651062650000|2022-04-27 12:30:50|98607.2|98582.2|98607.2|98582.2|98611.1|98586.1|98604.5|98579.5|54
1651062660000|2022-04-27 12:31:00|98607.1|98582.1|98609.7|98584.7|98609.7|98584.7|98600.3|98575.3|62
1651062670000|2022-04-27 12:31:10|98605.9|98580.9|98607.8|98582.8|98609.6|98584.6|98605.9|98580.9|53
1651062680000|2022-04-27 12:31:20|98608.1|98583.1|98625|98600|98627.9|98602.9|98607.9|98582.9|67
1651062690000|2022-04-27 12:31:30|98624.8|98599.8|98633.1|98608.1|98633.9|98608.9|98623.3|98598.3|52
1651062700000|2022-04-27 12:31:40|98632.8|98607.8|98635.5|98610.5|98636.5|98611.5|98630.2|98605.2|54
1651062710000|2022-04-27 12:31:50|98636.2|98611.2|98626.9|98601.9|98636.5|98611.5|98624.1|98599.1|48
1651062720000|2022-04-27 12:32:00|98625.1|98600.1|98603.8|98578.8|98626.4|98601.4|98599.7|98574.7|68
1651062730000|2022-04-27 12:32:10|98603.5|98578.5|98614.4|98589.4|98617.3|98590.1|98600.3|98565.2|60
1651062740000|2022-04-27 12:32:20|98612.5|98587.5|98628.4|98603.4|98644.7|98611.6|98610.7|98585.7|69
1651062750000|2022-04-27 12:32:30|98630.5|98605.5|98662.6|98637.6|98671.3|98637.6|98628.6|98603.6|70
1651062760000|2022-04-27 12:32:40|98661.3|98636.3|98687|98662|98694.5|98669.5|98661.3|98636.3|76
1651062770000|2022-04-27 12:32:50|98687.1|98662.1|98700.4|98650.4|98700.4|98663.6|98677.7|98637.7|67
1651062780000|2022-04-27 12:33:00|98697.7|98647.7|98704.5|98654.5|98709.1|98672.8|98684.3|98646.4|67
1651062790000|2022-04-27 12:33:10|98703.8|98653.8|98693.4|98668.4|98706.8|98670.3|98688.9|98653.8|65
1651062800000|2022-04-27 12:33:20|98694.4|98669.4|98697.8|98672.8|98699.1|98674.1|98694|98669|39
1651062810000|2022-04-27 12:33:30|98698.2|98673.2|98713.8|98688.8|98713.8|98688.8|98687.7|98662.7|64
1651062820000|2022-04-27 12:33:40|98713.3|98688.3|98722.7|98697.7|98739.2|98714.2|98713|98688|76
1651062830000|2022-04-27 12:33:50|98723.9|98698.9|98733.2|98708.2|98733.2|98708.2|98716.8|98691.8|60
1651062840000|2022-04-27 12:34:00|98732.4|98707.4|98714.9|98689.9|98738.3|98711.6|98714.9|98685.5|71
1651062850000|2022-04-27 12:34:10|98715.2|98690.2|98708.7|98683.7|98716.6|98691.6|98706.9|98681.9|58
1651062860000|2022-04-27 12:34:20|98708.8|98683.8|98709.7|98684.7|98710.1|98685.1|98703.7|98678.7|55
1651062870000|2022-04-27 12:34:30|98709|98684|98691|98666|98709.9|98684.9|98686.2|98661.2|57
1651062880000|2022-04-27 12:34:40|98691.5|98666.5|98694.1|98669.1|98694.8|98669.8|98679.1|98654.1|74
1651062890000|2022-04-27 12:34:50|98693.6|98668.6|98681.7|98656.7|98694.3|98669.3|98678.6|98653.6|64
1651062900000|2022-04-27 12:35:00|98682.8|98657.8|98696.7|98671.7|98697.6|98672.6|98681.6|98656.6|67
1651062910000|2022-04-27 12:35:10|98698.4|98673.4|98704.4|98679.4|98704.7|98679.7|98697.7|98672.7|61
1651062920000|2022-04-27 12:35:20|98704.8|98679.8|98746.2|98721.2|98746.2|98721.2|98704.2|98679.2|66
1651062930000|2022-04-27 12:35:30|98745.4|98720.4|98726.5|98701.5|98754|98729|98724.3|98699.3|76
1651062940000|2022-04-27 12:35:40|98726.8|98701.8|98724.9|98699.9|98733.1|98708.1|98720.1|98695.1|68
1651062950000|2022-04-27 12:35:50|98723.2|98698.2|98736.8|98711.8|98743.5|98718.5|98723.1|98698.1|64
1651062960000|2022-04-27 12:36:00|98737.9|98712.9|98713.2|98688.2|98737.9|98712.9|98713.2|98688.2|75
1651062970000|2022-04-27 12:36:10|98714.9|98689.9|98700.5|98675.5|98714.9|98689.9|98700.4|98675.4|68
1651062980000|2022-04-27 12:36:20|98700.1|98675.1|98693|98668|98703.7|98678.7|98688.3|98663.3|64
1651062990000|2022-04-27 12:36:30|98692.8|98667.8|98687.1|98662.1|98700.7|98667.8|98675.2|98650.2|68
1651104000000|2022-04-28 00:00:00|98492.5|98376.5|98483.9|98367.9|98492.6|98376.6|98480.1|98364.1|72
1651104010000|2022-04-28 00:00:10|98485.2|98369.2|98491.5|98375.5|98494.3|98380.7|98480.5|98364.5|58
1651104020000|2022-04-28 00:00:20|98491.6|98375.6|98502.1|98386.1|98504.7|98388.7|98488.3|98372.3|61
1651104030000|2022-04-28 00:00:30|98501.5|98385.5|98515.5|98399.5|98520.1|98404.1|98500|98384|60
1651104040000|2022-04-28 00:00:40|98515.2|98399.2|98520.6|98404.6|98528.5|98412.5|98512.2|98396.2|67
1651104050000|2022-04-28 00:00:50|98521.2|98405.2|98509.8|98393.8|98528.6|98412.6|98500.6|98384.6|62
1651104060000|2022-04-28 00:01:00|98510.3|98394.3|98504.6|98388.6|98521.6|98405.6|98501.2|98386|68
1651104070000|2022-04-28 00:01:10|98506.6|98390.6|98498.4|98390.1|98507.9|98396.2|98497.8|98386|61
1651104080000|2022-04-28 00:01:20|98498.5|98390.9|98509.1|98407.1|98522.5|98408.9|98498.5|98386.6|58
1651104090000|2022-04-28 00:01:30|98508.5|98401.3|98526.1|98410.1|98532.9|98416.9|98508.5|98398.6|66
1651104100000|2022-04-28 00:01:40|98525.7|98409.7|98523.5|98407.5|98528.9|98412.9|98514.5|98398.5|55
1651104110000|2022-04-28 00:01:50|98523|98407|98514.1|98398.1|98526.7|98410.7|98514.1|98398.1|41
1651104120000|2022-04-28 00:02:00|98514.4|98398.4|98516|98400|98526.9|98411|98509.1|98395.1|66
1651104130000|2022-04-28 00:02:10|98516.7|98400.7|98519.5|98411.9|98532.3|98416.3|98515.4|98399.4|61
1651104140000|2022-04-28 00:02:20|98519.6|98412|98525.2|98409.2|98528.6|98412.6|98513.7|98397.7|56
1651104150000|2022-04-28 00:02:30|98525|98409|98522.7|98406.7|98525.6|98409.6|98510.9|98394.9|59
1651104160000|2022-04-28 00:02:40|98520.9|98404.9|98521.1|98405.1|98522.6|98406.6|98510.8|98394.8|62
1651104170000|2022-04-28 00:02:50|98521.9|98405.9|98513|98397|98529.4|98413.4|98509.2|98393.2|65
1651104180000|2022-04-28 00:03:00|98509|98393|98514.8|98398.8|98519.2|98406.2|98508.5|98392.5|63
1651104190000|2022-04-28 00:03:10|98511.8|98395.8|98514|98398|98516.2|98400.2|98505|98389|56
1651104200000|2022-04-28 00:03:20|98514.1|98398.1|98513.5|98397.5|98521.6|98405.6|98504.6|98389.4|67
1651104210000|2022-04-28 00:03:30|98512.5|98396.5|98515.2|98399.2|98517|98401|98504.3|98388.3|55
1651104220000|2022-04-28 00:03:40|98513.7|98397.7|98515.2|98399.2|98522.6|98406.6|98512.9|98396.9|57
1651104230000|2022-04-28 00:03:50|98515.4|98399.4|98507.1|98391.1|98515.7|98399.7|98502.8|98386.8|54
1651104240000|2022-04-28 00:04:00|98509.1|98393.1|98509.1|98393.1|98513.7|98397.7|98494.8|98378.8|64
1651104250000|2022-04-28 00:04:10|98507.3|98391.3|98509.2|98393.2|98514.1|98398.1|98498.9|98382.9|68
1651104260000|2022-04-28 00:04:20|98510.5|98394.5|98508.7|98392.7|98516.2|98400.2|98501|98385|60
1651104270000|2022-04-28 00:04:30|98509.3|98393.3|98521.3|98405.3|98521.3|98405.3|98506.5|98390.5|63
1651104280000|2022-04-28 00:04:40|98525.8|98409.8|98509|98398.6|98526.6|98410.6|98507.9|98395.4|53
1651104290000|2022-04-28 00:04:50|98509.1|98398.8|98531.9|98415.9|98537.9|98421.9|98508.6|98395.1|68
1651104300000|2022-04-28 00:05:00|98531.8|98415.8|98526.9|98410.9|98536.5|98420.5|98519.3|98403.3|65
1651104310000|2022-04-28 00:05:10|98527.4|98411.4|98531.2|98415.2|98535.1|98419.1|98519|98403|62
1651104320000|2022-04-28 00:05:20|98531.3|98415.3|98522.1|98406.1|98532.9|98416.9|98513.4|98397.4|64
1651104330000|2022-04-28 00:05:30|98526.8|98410.8|98516.6|98402.4|98530.1|98414.1|98512.5|98396.5|66
1651104340000|2022-04-28 00:05:40|98512.4|98396.4|98521.9|98405.9|98529.7|98413.7|98511.3|98396.4|60
1651104350000|2022-04-28 00:05:50|98525.5|98409.5|98522.5|98406.5|98526.4|98410.4|98511.3|98395.3|53
1651104360000|2022-04-28 00:06:00|98520.2|98404.2|98528.3|98412.3|98528.5|98412.5|98512.1|98396.1|61
1651104370000|2022-04-28 00:06:10|98528.2|98412.2|98519.6|98403.6|98529.1|98413.1|98518.6|98402.6|38
1651104380000|2022-04-28 00:06:20|98520.1|98404.1|98517.4|98401.4|98520.7|98406.7|98511|98395|61
1651104390000|2022-04-28 00:06:30|98517.9|98401.9|98516.5|98400.5|98517.9|98404.7|98506.9|98390.9|57
1651104400000|2022-04-28 00:06:40|98514.1|98398.1|98523.6|98407.6|98526.3|98410.3|98513.3|98397.4|37
1651104410000|2022-04-28 00:06:50|98523.7|98407.7|98511.9|98395.9|98523.7|98407.7|98504.7|98388.7|48
1651104420000|2022-04-28 00:07:00|98509.5|98393.5|98514.4|98398.4|98515.7|98399.7|98501.9|98385.9|55
1651104430000|2022-04-28 00:07:10|98504.7|98388.7|98501.8|98385.8|98515.6|98399.6|98500.2|98384.2|55
1651104440000|2022-04-28 00:07:20|98503.4|98398.3|98509.6|98393.6|98512.8|98400|98501.7|98385.7|65
1651104450000|2022-04-28 00:07:30|98512.1|98404.4|98517.8|98401.8|98523.5|98407.5|98503.1|98390.1|61
1651104460000|2022-04-28 00:07:40|98517.1|98401.1|98524|98408|98528.5|98412.5|98507|98391|59
1651104470000|2022-04-28 00:07:50|98526.8|98410.8|98527.6|98411.6|98528.6|98412.6|98515.5|98399.5|54
1651104480000|2022-04-28 00:08:00|98519.3|98403.3|98513|98397|98529.2|98413.2|98512.7|98396.7|53
1651104490000|2022-04-28 00:08:10|98512.2|98396.5|98515.4|98399.4|98517.4|98406.1|98508.4|98392.4|60
1651104500000|2022-04-28 00:08:20|98511.8|98395.8|98509.8|98393.8|98516.9|98400.9|98502.6|98386.6|65
1651104510000|2022-04-28 00:08:30|98508.4|98392.4|98512.5|98396.5|98519|98403|98502.2|98386.2|62
1651104520000|2022-04-28 00:08:40|98513.6|98397.6|98509.5|98393.5|98515.3|98399.3|98502.2|98386.2|62
1651104530000|2022-04-28 00:08:50|98509.7|98393.7|98508.2|98392.2|98511.6|98395.6|98499.8|98383.8|51
1651104540000|2022-04-28 00:09:00|98508|98392|98496.4|98380.4|98508.3|98392.3|98487.7|98371.7|67
1651104550000|2022-04-28 00:09:10|98502.6|98386.6|98501.1|98385.1|98504.1|98388.1|98495.6|98379.6|53
1651104560000|2022-04-28 00:09:20|98502.5|98386.5|98506.5|98390.5|98509.4|98393.4|98496.9|98380.9|54
1651104570000|2022-04-28 00:09:30|98507.1|98391.1|98493.3|98377.3|98507.1|98391.1|98492.3|98376.3|61
1651104580000|2022-04-28 00:09:40|98495.8|98379.8|98504.3|98388.3|98508.4|98392.4|98488.2|98372.2|50
1651104590000|2022-04-28 00:09:50|98506.8|98390.8|98500.7|98384.7|98507.7|98393|98489.2|98373.2|62
1651104600000|2022-04-28 00:10:00|98503.9|98387.9|98502.7|98386.7|98508.9|98392.9|98495.4|98379.4|66
1651104610000|2022-04-28 00:10:10|98504.1|98388.1|98502.6|98386.6|98506.9|98390.9|98498.9|98382.9|55
1651104620000|2022-04-28 00:10:20|98505.1|98389.1|98495.6|98380|98506.1|98390.1|98487|98371|58
1651104630000|2022-04-28 00:10:30|98490.8|98378.4|98493.9|98377.9|98495.7|98379.7|98478.9|98362.9|71
1651104640000|2022-04-28 00:10:40|98494.4|98378.4|98494.1|98378.1|98500.3|98384.3|98485.8|98369.8|66
1651104650000|2022-04-28 00:10:50|98493.9|98377.9|98493.1|98377.1|98504.9|98388.9|98493.1|98377.1|61
1651104660000|2022-04-28 00:11:00|98492.2|98376.2|98498.9|98382.9|98504.4|98388.4|98488.7|98372.7|61
1651104670000|2022-04-28 00:11:10|98497.6|98381.6|98509.1|98393.1|98509.1|98393.1|98496.7|98380.7|50
1651104680000|2022-04-28 00:11:20|98508.2|98392.2|98500.9|98384.9|98509.3|98393.6|98500.9|98384.9|55
1651104690000|2022-04-28 00:11:30|98501.5|98385.5|98502.2|98386.2|98511.9|98395.9|98499.8|98383.8|52
1651104700000|2022-04-28 00:11:40|98503.7|98387.7|98497.8|98381.8|98503.7|98387.7|98491.8|98375.8|46
1651104710000|2022-04-28 00:11:50|98497.7|98381.7|98492.2|98376.2|98497.7|98381.7|98488.5|98372.5|56
1651104720000|2022-04-28 00:12:00|98490.8|98374.8|98494.2|98378.2|98497.7|98381.7|98485|98369|48
1651104730000|2022-04-28 00:12:10|98496.6|98380.6|98495.5|98379.5|98498.6|98382.6|98492.8|98376.8|50
1651104740000|2022-04-28 00:12:20|98495.6|98379.6|98489.9|98374.9|98499.5|98383.5|98489.1|98374|45
1651104750000|2022-04-28 00:12:30|98493.6|98377.6|98505.3|98389.3|98506.5|98393.5|98489.2|98374.1|34
1651104760000|2022-04-28 00:12:40|98505.2|98389.2|98494.4|98378.4|98507.7|98392.3|98491.8|98377.8|66
1651104770000|2022-04-28 00:12:50|98494.2|98378.2|98500.1|98384.1|98502.6|98387.2|98491.8|98377.2|48
1651104780000|2022-04-28 00:13:00|98499.3|98383.3|98493|98381.6|98502.2|98387.5|98493|98378.6|50
1651104790000|2022-04-28 00:13:10|98493.7|98382.2|98498|98382|98504.6|98394.7|98492.6|98376.6|68
1651104800000|2022-04-28 00:13:20|98497.7|98381.7|98494.9|98378.9|98504.4|98390.6|98491.4|98375.4|61
1651104810000|2022-04-28 00:13:30|98492.9|98376.9|98501.9|98385.9|98504.9|98389.8|98492.9|98376.9|51
1651104820000|2022-04-28 00:13:40|98504.8|98388.8|98503.9|98387.9|98506.4|98394.6|98497.7|98385.1|60
1651104830000|2022-04-28 00:13:50|98504.8|98388.8|98506.1|98390.1|98511.3|98395.3|98500|98384|60
1651104840000|2022-04-28 00:14:00|98505.2|98389.2|98507.4|98391.4|98514.7|98398.7|98505.2|98389.2|52
1651104850000|2022-04-28 00:14:10|98508.2|98392.2|98509.8|98393.8|98513.6|98397.6|98500.4|98385.3|47
1651104860000|2022-04-28 00:14:20|98508.7|98392.7|98502.8|98386.8|98510.8|98394.8|98501.4|98385.4|47
1651104870000|2022-04-28 00:14:30|98509|98393|98508.2|98392.2|98514.2|98398.2|98501|98385|48
1651104880000|2022-04-28 00:14:40|98509.2|98393.2|98506.7|98390.7|98512.7|98396.7|98504|98388.8|43
1651104890000|2022-04-28 00:14:50|98506.3|98390.3|98508.9|98392.9|98513.1|98397.1|98501.5|98388.3|45
1651104900000|2022-04-28 00:15:00|98509.1|98393.1|98518.6|98402.6|98522.5|98406.5|98509.1|98393.1|54
1651104910000|2022-04-28 00:15:10|98518.8|98402.8|98527.8|98411.8|98534.7|98418.8|98509.9|98397.7|61
1651104920000|2022-04-28 00:15:20|98527.9|98411.9|98529|98413|98532.4|98416.4|98525.3|98409.3|39
1651104930000|2022-04-28 00:15:30|98528.8|98412.8|98533.8|98417.8|98538.7|98422.7|98528|98412|61
1651104940000|2022-04-28 00:15:40|98532.9|98416.9|98536.1|98420.1|98537.3|98421.9|98529|98413|49
1651104950000|2022-04-28 00:15:50|98535.8|98419.8|98528|98412.7|98535.8|98419.8|98524.9|98408.9|55
1651104960000|2022-04-28 00:16:00|98527.9|98412.6|98534.4|98418.4|98534.7|98421.7|98518.9|98409.3|58
1651104970000|2022-04-28 00:16:10|98535|98419|98529.6|98413.6|98539.5|98424.1|98523.5|98407.5|59
1651104980000|2022-04-28 00:16:20|98529.2|98413.2|98536.1|98420.1|98540|98424|98522.9|98413.2|56
1651104990000|2022-04-28 00:16:30|98536.4|98420.4|98543.5|98427.5|98546.2|98430.2|98533.6|98417.6|54
1651105000000|2022-04-28 00:16:40|98543.7|98427.7|98543.6|98427.6|98546.8|98430.8|98542.6|98426.6|32
1651105010000|2022-04-28 00:16:50|98543.3|98427.7|98543.1|98427.1|98545.1|98429.1|98542.6|98427.1|36
1651105020000|2022-04-28 00:17:00|98543.4|98427.4|98541.5|98425.5|98544.3|98429.3|98540.4|98425.1|33
1651105030000|2022-04-28 00:17:10|98541.4|98425.4|98542.5|98426.5|98547.2|98436|98537|98425.4|36
1651105040000|2022-04-28 00:17:20|98542.7|98426.7|98541.6|98425.6|98542.7|98432.5|98527.6|98418.2|53
1651105050000|2022-04-28 00:17:30|98541.7|98425.7|98540.3|98424.3|98541.8|98425.9|98536.7|98423.8|28
1651105060000|2022-04-28 00:17:40|98540.1|98424.1|98540.6|98424.6|98540.6|98424.9|98534.3|98421.8|46
1651105070000|2022-04-28 00:17:50|98540.8|98424.8|98537|98428.8|98543.3|98433.4|98534.5|98424.7|24
1651105080000|2022-04-28 00:18:00|98536.8|98428.6|98540|98430.8|98546.6|98437.2|98531.6|98419.6|66
1651105090000|2022-04-28 00:18:10|98538.1|98429.7|98539.1|98425.3|98539.5|98432|98531.6|98420.1|62
1651105100000|2022-04-28 00:18:20|98537.5|98426.7|98541.1|98425.1|98541.2|98432.2|98534.2|98423.7|42
1651105110000|2022-04-28 00:18:30|98540.9|98424.9|98542.4|98426.4|98542.4|98427.4|98538.4|98424.9|28
1651105120000|2022-04-28 00:18:40|98537.4|98426|98537.6|98430.3|98544.3|98435.4|98536.3|98426|35
1651105130000|2022-04-28 00:18:50|98537.4|98430.1|98544|98430.7|98550.5|98439.8|98537.3|98427.5|65
1651105140000|2022-04-28 00:19:00|98547.3|98431.3|98548.5|98435.3|98554.6|98441.9|98545|98429|64
1651105150000|2022-04-28 00:19:10|98549.1|98435.6|98545.1|98429.1|98553.4|98437.4|98545.1|98429.1|60
1651105160000|2022-04-28 00:19:20|98546.3|98430.3|98541.5|98426.4|98552.3|98436.3|98540.4|98424.4|59
1651105170000|2022-04-28 00:19:30|98544.9|98428.9|98542.4|98426.4|98547.7|98431.7|98540.4|98424.4|58
1651105180000|2022-04-28 00:19:40|98541.7|98425.7|98538.8|98422.8|98543|98427|98533.5|98417.5|43
1651105190000|2022-04-28 00:19:50|98541|98425|98532.6|98416.6|98541|98425|98528|98412|58
1651105200000|2022-04-28 00:20:00|98532.1|98416.1|98525.2|98409.2|98533.8|98417.8|98522|98406|51
1651105210000|2022-04-28 00:20:10|98525.3|98409.3|98528.8|98412.8|98528.9|98412.9|98520.2|98404.2|33
1651105220000|2022-04-28 00:20:20|98528.1|98412.1|98524.4|98408.4|98529.5|98415.1|98520.5|98404.5|50
1651105230000|2022-04-28 00:20:30|98523.8|98407.8|98519.6|98403.6|98529.7|98413.7|98517.1|98401.1|62
1651105240000|2022-04-28 00:20:40|98520.1|98404.1|98519|98403|98522.2|98406.2|98513.7|98397.7|45
1651105250000|2022-04-28 00:20:50|98518.3|98402.3|98523.8|98407.8|98524.7|98408.7|98512.2|98396.2|64
1651105260000|2022-04-28 00:21:00|98522.5|98406.5|98533.2|98417.2|98542.4|98426.4|98520.1|98404.1|65
1651105270000|2022-04-28 00:21:10|98533.8|98417.8|98533.5|98417.5|98541.8|98425.8|98530.3|98414.3|57
1651105280000|2022-04-28 00:21:20|98533.4|98417.4|98536.4|98420.4|98537.1|98422.6|98530.4|98414.9|57
1651105290000|2022-04-28 00:21:30|98536|98420|98533.2|98417.2|98536.4|98420.4|98532.2|98416.2|40
1651105300000|2022-04-28 00:21:40|98533.1|98417.1|98534.8|98418.8|98543.2|98427.2|98529|98413|55
1651105310000|2022-04-28 00:21:50|98535|98419|98533.9|98417.9|98537.6|98421.6|98527.7|98411.7|57
1651105320000|2022-04-28 00:22:00|98533.8|98417.8|98541.3|98425.3|98542.9|98428.3|98530.8|98414.8|58
1651105330000|2022-04-28 00:22:10|98543.2|98427.2|98538.5|98422.7|98545.6|98429.6|98537.6|98421.6|36
1651105340000|2022-04-28 00:22:20|98539|98423|98542.8|98431.3|98550.2|98438.7|98536.4|98423|43
1651105350000|2022-04-28 00:22:30|98543.4|98431.5|98546.2|98432.5|98546.3|98433.1|98537.7|98423.9|50
1651105360000|2022-04-28 00:22:40|98541.6|98433.7|98538.6|98428|98543.7|98435.6|98536.5|98423.9|54
1651105370000|2022-04-28 00:22:50|98533.9|98436.3|98538.1|98422.1|98548.4|98438|98530.7|98420.1|59
1651105380000|2022-04-28 00:23:00|98538.2|98422.2|98550.5|98434.5|98554.3|98438.3|98530.5|98421|71
1651105390000|2022-04-28 00:23:10|98547.1|98431.1|98558.1|98442.1|98560.5|98444.5|98545.7|98429.7|68
1651105400000|2022-04-28 00:23:20|98557.8|98441.8|98558.8|98442.8|98560|98445.7|98549.1|98433.1|53
1651105410000|2022-04-28 00:23:30|98558.7|98442.7|98542.6|98426.6|98560.5|98444.5|98539|98423|59
1651105420000|2022-04-28 00:23:40|98545.9|98429.9|98549.8|98433.8|98550.3|98435.8|98540.5|98424.5|53
1651105430000|2022-04-28 00:23:50|98549.6|98433.6|98538.1|98424.8|98549.6|98433.6|98535.3|98424.4|41
1651105440000|2022-04-28 00:24:00|98538.2|98423.9|98537.6|98421.6|98545.4|98429.6|98533.5|98420.5|55
1651105450000|2022-04-28 00:24:10|98537.4|98421.4|98542|98426.4|98545.8|98431.6|98537.3|98421.3|47
1651105460000|2022-04-28 00:24:20|98539.9|98432.3|98539.2|98423.2|98546.6|98432.3|98531|98420.4|54
1651105470000|2022-04-28 00:24:30|98539.4|98423.4|98539.6|98423.6|98541.7|98430.4|98528.3|98418.9|57
1651105480000|2022-04-28 00:24:40|98539.7|98423.7|98542.2|98426.2|98549.7|98437.4|98534.9|98423.6|56
1651105490000|2022-04-28 00:24:50|98542|98426|98555.5|98439.5|98557|98441.1|98537.8|98424.1|59
1651105500000|2022-04-28 00:25:00|98555.7|98439.7|98557.1|98441.1|98558.4|98442.4|98542.7|98431|59
1651105510000|2022-04-28 00:25:10|98557.5|98441.5|98553.7|98437.7|98557.5|98442.1|98550|98434|51
1651105520000|2022-04-28 00:25:20|98547.8|98431.8|98550.2|98434.2|98554.7|98441.7|98544.3|98428.3|65
1651105530000|2022-04-28 00:25:30|98549.6|98433.6|98549.2|98433.2|98551.7|98435.7|98541.2|98425.2|63
1651105540000|2022-04-28 00:25:40|98549|98433|98549.1|98433.1|98553.1|98437.1|98541.8|98425.8|54
1651105550000|2022-04-28 00:25:50|98551.3|98435.3|98549.9|98433.9|98552.1|98436.1|98543.3|98427.3|40
1651105560000|2022-04-28 00:26:00|98549.6|98433.6|98543.9|98427.9|98551.4|98438.4|98537.9|98421.9|42
1651105570000|2022-04-28 00:26:10|98546.8|98430.8|98558.1|98442.1|98560.1|98444.1|98544.9|98428.9|63
1651105580000|2022-04-28 00:26:20|98560.1|98444.1|98556.4|98440.4|98562.5|98446.5|98551.4|98435.4|60
1651105590000|2022-04-28 00:26:30|98556.6|98440.6|98555.4|98439.8|98557.4|98441.9|98548.5|98434|51
1651105600000|2022-04-28 00:26:40|98554.7|98438.7|98552.3|98436.6|98555|98439|98552.1|98436.4|30
1651105610000|2022-04-28 00:26:50|98552.1|98436.4|98546.1|98430.1|98563.4|98448.1|98546.1|98430.1|44
1651105620000|2022-04-28 00:27:00|98547|98431|98548|98432|98552.4|98440.5|98540.8|98424.8|66
1651105630000|2022-04-28 00:27:10|98547.6|98433.9|98552.8|98436.8|98553.1|98440.2|98540.4|98430.2|64
1651105640000|2022-04-28 00:27:20|98552.5|98436.5|98545|98432.9|98557.7|98441.7|98544.1|98431.4|52
1651105650000|2022-04-28 00:27:30|98545.8|98432.4|98545.4|98435.6|98553.2|98441.1|98536.8|98426.7|66
1651105660000|2022-04-28 00:27:40|98543.6|98436.8|98544.2|98431.9|98544.5|98439.7|98538.6|98425.8|41
1651105670000|2022-04-28 00:27:50|98544.1|98432|98541.1|98436.7|98555.4|98439.4|98537|98421|53
1651105680000|2022-04-28 00:28:00|98545.8|98436|98547.5|98431.5|98555|98440.6|98542.6|98428.4|61
1651105690000|2022-04-28 00:28:10|98547.6|98431.6|98546.2|98430.2|98551.7|98438.6|98541.8|98428.5|48
1651105700000|2022-04-28 00:28:20|98546.6|98430.6|98544.5|98428.5|98548.4|98436.5|98538.9|98425.5|54
1651105710000|2022-04-28 00:28:30|98543|98427|98543.5|98427.5|98551.9|98435.9|98542.5|98426.5|53
1651105720000|2022-04-28 00:28:40|98544.2|98428.2|98547.5|98431.5|98551|98438.5|98543.6|98427.6|59
1651105730000|2022-04-28 00:28:50|98547.9|98434.4|98547.9|98436.8|98556.2|98443.1|98540.8|98431.8|51
1651105740000|2022-04-28 00:29:00|98547.4|98436.5|98560.8|98444.8|98560.8|98444.8|98544.8|98432.8|46
1651105750000|2022-04-28 00:29:10|98561.3|98445.3|98552.9|98436.9|98561.3|98445.3|98547.2|98433.1|56
1651105760000|2022-04-28 00:29:20|98552.6|98436.6|98554.8|98438.8|98557.2|98441.2|98548.6|98432.6|56
1651105770000|2022-04-28 00:29:30|98555|98439|98554.9|98438.9|98562.2|98449.6|98552.9|98436.9|59
1651105780000|2022-04-28 00:29:40|98561.3|98445.3|98557.2|98441.2|98562.4|98448.4|98554.8|98438.8|60
1651105790000|2022-04-28 00:29:50|98555.6|98439.6|98554.8|98438.8|98562.8|98446.8|98553.4|98437.4|60
1651105800000|2022-04-28 00:30:00|98555.1|98445.7|98554.1|98438.1|98558.8|98449.6|98553.7|98438.1|52
1651105810000|2022-04-28 00:30:10|98553.7|98437.7|98556|98442.4|98566.8|98450.8|98552|98436.5|64
1651105820000|2022-04-28 00:30:20|98555.9|98443.8|98563.7|98447.7|98566.7|98455.9|98552.9|98442.1|69
1651105830000|2022-04-28 00:30:30|98563.6|98447.6|98555.9|98440.8|98565.2|98455|98553.7|98440.8|67
1651105840000|2022-04-28 00:30:40|98555|98440.7|98556.6|98444.2|98564.5|98452.8|98546.7|98431.3|63
1651105850000|2022-04-28 00:30:50|98552.5|98451.1|98563.4|98454.2|98568.9|98455.2|98551.4|98440.9|67
1651105860000|2022-04-28 00:31:00|98561.7|98453.4|98574.3|98458.5|98576.2|98460.2|98561.7|98447.3|72
1651105870000|2022-04-28 00:31:10|98573.1|98456.2|98571.7|98455.7|98573.1|98458.1|98564.1|98449.7|59
1651105880000|2022-04-28 00:31:20|98571.8|98455.8|98571.2|98455.2|98573.2|98457.2|98565.5|98449.5|39
1651105890000|2022-04-28 00:31:30|98570|98454|98554.1|98438.1|98573.2|98457.2|98554|98438|54
1651105900000|2022-04-28 00:31:40|98557.6|98441.6|98557.3|98441.3|98559.8|98443.8|98553.7|98437.7|50
1651105910000|2022-04-28 00:31:50|98558.4|98442.4|98561.3|98445.3|98561.3|98448.8|98548.3|98436.6|66
1651105920000|2022-04-28 00:32:00|98558.1|98442.1|98553.6|98437.6|98560|98444.5|98543|98432.9|46
1651105930000|2022-04-28 00:32:10|98557.6|98441.6|98559.7|98443.7|98561.9|98445.9|98550.2|98434.2|41
1651105940000|2022-04-28 00:32:20|98559.8|98443.8|98553.7|98440.4|98561.3|98445.3|98552.2|98438|36
1651105950000|2022-04-28 00:32:30|98552.6|98437.1|98550.3|98434.3|98555|98439|98550.3|98434.3|31
1651105960000|2022-04-28 00:32:40|98550.4|98434.4|98551.8|98435.8|98560.2|98444.2|98542.8|98429.5|44
1651105970000|2022-04-28 00:32:50|98552.2|98436.2|98561.7|98446.6|98562|98447|98546.8|98435.1|50
1651105980000|2022-04-28 00:33:00|98561.5|98446.3|98550.4|98442.2|98561.5|98446.8|98545.5|98435.7|65
1651105990000|2022-04-28 00:33:10|98550|98442.3|98550.9|98444.3|98557.4|98445.6|98549.8|98435.7|63
1651106000000|2022-04-28 00:33:20|98550.3|98444.5|98557.8|98454.6|98562.8|98454.6|98550.3|98441.3|62
1651106010000|2022-04-28 00:33:30|98558.5|98455|98566.5|98450.5|98571.7|98455.7|98556.9|98447.2|64
1651106020000|2022-04-28 00:33:40|98566.4|98450.4|98562.1|98457.6|98566.4|98461.5|98558|98448.4|48
1651106030000|2022-04-28 00:33:50|98563.3|98457|98558.4|98457.7|98563.3|98461.7|98557.8|98455.1|41
1651106040000|2022-04-28 00:34:00|98559.2|98455.4|98563.4|98462.9|98564.1|98462.9|98559|98455.4|42
1651106050000|2022-04-28 00:34:10|98564.2|98462.8|98564.5|98455.1|98570.1|98466.2|98561.1|98454.1|40
1651106060000|2022-04-28 00:34:20|98561.4|98469.6|98558.2|98457.4|98567|98469.6|98557.4|98455.2|55
1651106070000|2022-04-28 00:34:30|98560.6|98454.2|98558.1|98456.8|98563.5|98463.5|98556.5|98454.2|46
1651106080000|2022-04-28 00:34:40|98557.6|98456.6|98558.4|98453.4|98560.5|98456.6|98556.2|98453.4|29
1651106090000|2022-04-28 00:34:50|98559.7|98454.2|98555.3|98457.9|98561.7|98462.2|98555.3|98449.4|38
1651106100000|2022-04-28 00:35:00|98556.9|98457.1|98555.4|98463|98559.8|98466.6|98553.3|98456.1|40
1651106110000|2022-04-28 00:35:10|98556|98460.3|98559|98452.2|98561|98464.2|98553.8|98452|41
1651106120000|2022-04-28 00:35:20|98560.2|98450.6|98560.2|98450.6|98563.3|98452.3|98556.7|98450.2|43
1651106130000|2022-04-28 00:35:30|98560.1|98450.5|98557|98457.7|98562|98460.5|98557|98449.9|31
1651106140000|2022-04-28 00:35:40|98557.5|98458.4|98556|98454.7|98559.5|98458.4|98555.4|98453.9|34
1651106150000|2022-04-28 00:35:50|98557.1|98454|98551.1|98455.7|98557.1|98461.6|98548.6|98453.5|35
1651106160000|2022-04-28 00:36:00|98551.7|98455.4|98555.3|98444.3|98558.7|98455.4|98547|98441.6|65
1651106170000|2022-04-28 00:36:10|98553.8|98444.9|98552.3|98453|98556.8|98456.4|98550.6|98443.7|35
1651106180000|2022-04-28 00:36:20|98552.2|98453.2|98550.1|98453|98554.1|98455.8|98548.7|98449.2|48
1651106190000|2022-04-28 00:36:30|98550.3|98452.8|98551|98444.5|98551.8|98452.8|98548.8|98443|25
1651106200000|2022-04-28 00:36:40|98551.2|98446.3|98547.3|98447.9|98554.3|98453.7|98545.2|98444.4|37
1651106210000|2022-04-28 00:36:50|98548.5|98447.1|98549.4|98447.8|98549.6|98448.7|98545.4|98446.4|21
1651106220000|2022-04-28 00:37:00|98547.9|98446.6|98548.1|98449.2|98550|98454.1|98545.9|98446.6|32
1651106230000|2022-04-28 00:37:10|98549.4|98448.4|98547.9|98452|98549.4|98455.5|98544.7|98446.2|32
1651106240000|2022-04-28 00:37:20|98548.4|98453|98551.7|98453.7|98553.7|98456.5|98545.5|98443.5|39
1651106250000|2022-04-28 00:37:30|98551.2|98452.2|98548.6|98445.5|98556.6|98452.2|98545.2|98443.3|44
1651106260000|2022-04-28 00:37:40|98547.8|98446.8|98548.8|98441|98553|98446.8|98545.4|98436.6|44
1651106270000|2022-04-28 00:37:50|98546.4|98441.7|98549.3|98446.8|98551.8|98452.9|98544.5|98439.8|49
1651106280000|2022-04-28 00:38:00|98548.2|98447.9|98544|98444.9|98549.1|98453.9|98543.6|98444.9|34
1651106290000|2022-04-28 00:38:10|98543.7|98445|98544.4|98443.6|98545.1|98450.8|98540.6|98443.6|28
1651106300000|2022-04-28 00:38:20|98541|98447.9|98549.7|98444.3|98549.7|98449.5|98539.2|98436.4|35
1651106310000|2022-04-28 00:38:30|98549|98444.7|98553.6|98449.8|98556.8|98462.3|98543|98442.4|32
1651106320000|2022-04-28 00:38:40|98557.7|98450.2|98551.4|98454.8|98557.7|98461.2|98547.8|98449.2|35
1651106330000|2022-04-28 00:38:50|98551.6|98454.5|98557.8|98462.5|98560.1|98463.1|98547.8|98453.6|27
1651106340000|2022-04-28 00:39:00|98559.4|98461|98558.8|98465.1|98560.9|98466|98557.7|98459.6|27
1651106350000|2022-04-28 00:39:10|98558.7|98462.7|98557.8|98458.8|98559.8|98465.2|98554.4|98457|43
1651106360000|2022-04-28 00:39:20|98557.3|98456.1|98556.3|98457.5|98557.3|98462.5|98553.8|98456.1|22
1651106370000|2022-04-28 00:39:30|98547.3|98465.1|98563.1|98454.7|98569.3|98467.9|98547.3|98452.3|35
1651106380000|2022-04-28 00:39:40|98561.7|98455.8|98553.7|98454.7|98561.7|98466.8|98551.7|98454.6|38
1651106390000|2022-04-28 00:39:50|98552.4|98455.9|98555|98456.2|98556.4|98458.6|98552.3|98454.3|26
1651106400000|2022-04-28 00:40:00|98553.9|98455|98550|98460.9|98554.6|98461.8|98549.9|98455|34
1651106410000|2022-04-28 00:40:10|98549.9|98461.2|98558.8|98465|98560.8|98471.4|98545|98455.6|43
1651106420000|2022-04-28 00:40:20|98560.5|98463.1|98567.1|98454.5|98567.1|98469.2|98557.8|98454.5|40
1651106430000|2022-04-28 00:40:30|98567|98457|98565.5|98462.6|98567|98470.8|98552.7|98456.1|25
1651106440000|2022-04-28 00:40:40|98564.6|98462.1|98559.8|98470.4|98564.7|98471.7|98556|98460.4|42
1651106450000|2022-04-28 00:40:50|98558.8|98471.5|98562|98466.8|98563.4|98473.1|98558.8|98466.5|27
1651106460000|2022-04-28 00:41:00|98562.1|98466.6|98557.9|98468.5|98563.2|98469.3|98557.3|98463.4|31
1651106470000|2022-04-28 00:41:10|98558|98468.8|98563.8|98461.5|98566|98468.8|98557.7|98459.3|19
1651106480000|2022-04-28 00:41:20|98562.4|98461.9|98558.4|98463.4|98564|98467.2|98555.2|98460|20
1651106490000|2022-04-28 00:41:30|98559.6|98461.4|98559.3|98457.9|98560.1|98462.5|98556.4|98457.7|22
1651106500000|2022-04-28 00:41:40|98560.5|98458.2|98552.9|98466.9|98561.1|98468.1|98552.8|98456|23
1651106510000|2022-04-28 00:41:50|98554|98465.9|98555|98461.9|98557.2|98466|98554|98460.4|29
1651106520000|2022-04-28 00:42:00|98554.7|98460.9|98556.1|98454.6|98556.3|98466.4|98551|98454.6|29
1651106530000|2022-04-28 00:42:10|98554.8|98455.4|98557.1|98453.9|98558.8|98466.8|98551.2|98453.9|35
1651106540000|2022-04-28 00:42:20|98558.4|98453.6|98555|98461.2|98559.6|98466.2|98552.6|98453.6|35
1651106550000|2022-04-28 00:42:30|98554.2|98468.5|98563.4|98468|98564.9|98470.8|98554.2|98464.5|47
1651106560000|2022-04-28 00:42:40|98562.8|98467.9|98559.2|98467.3|98565.1|98476.4|98558|98465.8|34
1651106570000|2022-04-28 00:42:50|98558|98468.2|98559.2|98464.7|98561.3|98468.2|98557.1|98463.8|39
1651106580000|2022-04-28 00:43:00|98559.4|98467.6|98561.9|98470.9|98561.9|98471.7|98552.8|98464.9|38
1651106590000|2022-04-28 00:43:10|98562|98471.1|98563.2|98472.4|98570.1|98477.3|98559.3|98464.2|50
1651106600000|2022-04-28 00:43:20|98562.6|98473.5|98570.6|98469.9|98571.3|98473.5|98562.6|98467.1|46
1651106610000|2022-04-28 00:43:30|98570.3|98470.3|98568.7|98475.9|98573|98485.2|98561.3|98470.3|43
1651106620000|2022-04-28 00:43:40|98569.4|98478.6|98561.4|98473.3|98569.4|98479.2|98556.5|98468.7|38
1651106630000|2022-04-28 00:43:50|98561.3|98472.6|98561|98471.1|98563.4|98477.8|98558|98469.7|36
1651106640000|2022-04-28 00:44:00|98561.5|98471.2|98559.3|98471.2|98561.6|98474.6|98558.1|98470.1|31
1651106650000|2022-04-28 00:44:10|98558.1|98472.5|98560.6|98470.8|98569|98475.3|98555.5|98462.5|24
1651106660000|2022-04-28 00:44:20|98558.5|98472.6|98566|98462.6|98570.4|98472.6|98558.5|98459.3|30
1651106670000|2022-04-28 00:44:30|98565.6|98463.6|98562.6|98469.9|98567.8|98476.5|98556.6|98462.3|39
1651106680000|2022-04-28 00:44:40|98562.8|98470.2|98560.7|98466.5|98565.5|98475.1|98558.7|98466|44
1651106690000|2022-04-28 00:44:50|98557|98471|98560.6|98470.7|98561.6|98473|98554.5|98467.4|26
1651106700000|2022-04-28 00:45:00|98558.9|98473.9|98571.2|98457.9|98571.2|98475.4|98557.5|98457.9|30
1651106710000|2022-04-28 00:45:10|98572.3|98458.8|98559.3|98473|98573.5|98475.8|98555|98457.5|34
1651106720000|2022-04-28 00:45:20|98561.4|98471.1|98557.4|98472.4|98570.9|98479.3|98555.4|98459.7|35
1651106730000|2022-04-28 00:45:30|98562.7|98465.6|98565.1|98477.3|98567.5|98479.7|98555.6|98460.4|30
1651106740000|2022-04-28 00:45:40|98565.2|98477.2|98566.8|98473.5|98568|98477.2|98565.2|98472.1|20
1651106750000|2022-04-28 00:45:50|98565.8|98474.6|98564.6|98475.9|98567.6|98480.9|98561.6|98472.4|21
1651106760000|2022-04-28 00:46:00|98564.5|98476|98566.1|98470.9|98569.8|98476.1|98564.5|98470.4|17
1651106770000|2022-04-28 00:46:10|98566.3|98471|98559.8|98476.8|98570.9|98479.8|98558.3|98466.1|22
1651106780000|2022-04-28 00:46:20|98560|98476.7|98565.6|98470.3|98567.1|98476.7|98559.8|98466.5|19
1651106790000|2022-04-28 00:46:30|98566|98470.7|98563.1|98469.8|98567.4|98474.7|98557.8|98468.6|35
1651106800000|2022-04-28 00:46:40|98559.3|98474.6|98560|98470.8|98561.7|98475.6|98557.8|98468.8|32
1651106810000|2022-04-28 00:46:50|98561.6|98469.3|98558.2|98473.8|98566.5|98478|98556.3|98466.4|28
1651106820000|2022-04-28 00:47:00|98557.7|98473.6|98556.8|98455.1|98561.3|98473.6|98552.4|98452.3|41
1651106830000|2022-04-28 00:47:10|98556.6|98455.7|98547.3|98461.6|98556.6|98461.6|98546.5|98455.7|21
1651106840000|2022-04-28 00:47:20|98546.9|98461.3|98544.9|98460.5|98553.2|98462|98544.9|98457.6|38
1651106850000|2022-04-28 00:47:30|98544.5|98459.5|98544.1|98461|98550.7|98463.8|98541|98453.4|33
1651106860000|2022-04-28 00:47:40|98545.2|98458.3|98542.9|98451.9|98548.6|98463.7|98539.1|98450.2|51
1651106870000|2022-04-28 00:47:50|98543|98451.2|98541.8|98451.2|98545|98453.8|98539.6|98449.8|39
1651106880000|2022-04-28 00:48:00|98539.7|98450.2|98533.7|98447.6|98540.6|98450.3|98533.7|98444.1|43
1651106890000|2022-04-28 00:48:10|98533.9|98446.7|98534.6|98447.1|98537.6|98447.4|98529|98438.2|51
1651106900000|2022-04-28 00:48:20|98535.6|98446|98535.6|98445.8|98537.6|98447.9|98534.3|98443.6|33
1651106910000|2022-04-28 00:48:30|98535.7|98445|98532.1|98449.9|98536|98450.5|98530.8|98445|36
1651106920000|2022-04-28 00:48:40|98531.9|98447.7|98537.2|98443.3|98537.3|98449.5|98531.9|98443.2|42
1651106930000|2022-04-28 00:48:50|98537.3|98443.9|98537.5|98444.3|98537.7|98446.3|98534.2|98443.9|22
1651106940000|2022-04-28 00:49:00|98539.4|98440.7|98544.8|98451.1|98547.3|98457.1|98528.5|98430.3|42
1651106950000|2022-04-28 00:49:10|98544.4|98450.8|98537.2|98447.8|98544.8|98453.7|98534.4|98446.9|37
1651106960000|2022-04-28 00:49:20|98537.3|98447.3|98538.4|98446.4|98539.2|98448.8|98536|98444.9|28
1651106970000|2022-04-28 00:49:30|98538.8|98446.3|98537.2|98453.7|98539.2|98453.7|98536.9|98446.1|24
1651106980000|2022-04-28 00:49:40|98537.5|98452|98537.6|98446.7|98544.8|98452.7|98536.5|98443.5|26
1651106990000|2022-04-28 00:49:50|98538.8|98445.3|98544.1|98446.6|98544.1|98456.8|98531.4|98438.6|31
1651107000000|2022-04-28 00:50:00|98536.5|98454|98552.8|98461.1|98554|98462.2|98534.2|98451.4|56
1651107010000|2022-04-28 00:50:10|98557.4|98459.2|98553|98461.2|98557.9|98465.2|98551.3|98459.2|23
1651107020000|2022-04-28 00:50:20|98553.2|98464.6|98550.4|98465.8|98555.2|98466.1|98549.1|98461.4|24
1651107030000|2022-04-28 00:50:30|98551|98464.9|98552.5|98462.1|98554.9|98468.4|98548.9|98460|32
1651107040000|2022-04-28 00:50:40|98552|98463.1|98547.4|98469.8|98556.2|98471.1|98547.1|98459.9|31
1651107050000|2022-04-28 00:50:50|98549.5|98467.6|98550.4|98464.9|98551.9|98470.6|98548.5|98464.7|25
1651107060000|2022-04-28 00:51:00|98550.2|98464.4|98543.4|98452.5|98556.9|98466.9|98541.7|98433.3|41
1651107070000|2022-04-28 00:51:10|98543.5|98452.6|98549.1|98452.1|98555.9|98454.5|98536.8|98440.6|58
1651107080000|2022-04-28 00:51:20|98548.1|98452.6|98542.4|98448.1|98552.7|98454.2|98542.4|98446|41
1651107090000|2022-04-28 00:51:30|98542.5|98448.2|98543.1|98447.8|98549.6|98451.7|98537|98425.5|61
1651107100000|2022-04-28 00:51:40|98543.3|98448.2|98546.4|98448.3|98549.6|98452.5|98541.4|98445.8|44
1651107110000|2022-04-28 00:51:50|98546.2|98448.1|98556.5|98449.4|98559.8|98457.9|98538.2|98445.8|53
1651107120000|2022-04-28 00:52:00|98555.2|98448.9|98554.7|98453.3|98557.2|98454|98551.3|98447.5|39
1651107130000|2022-04-28 00:52:10|98553.5|98453.4|98538.2|98450.7|98553.5|98462.5|98537.9|98448|45
1651107140000|2022-04-28 00:52:20|98538.3|98450.8|98555.7|98461.7|98557|98465.3|98536.4|98447.3|54
1651107150000|2022-04-28 00:52:30|98554.9|98464.4|98569.4|98466.4|98570|98469.2|98552.5|98458.2|66
1651107160000|2022-04-28 00:52:40|98569.2|98466.8|98573.7|98486|98582.2|98487.8|98564.1|98466.8|61
1651107170000|2022-04-28 00:52:50|98576.3|98482.3|98580.3|98476.6|98580.8|98485.4|98570.2|98474.8|34
1651107180000|2022-04-28 00:53:00|98580.2|98476.9|98585.8|98480.6|98588.5|98483.2|98575.6|98472.2|43
1651107190000|2022-04-28 00:53:10|98584.4|98481.3|98583.7|98488.5|98590|98491.3|98579.5|98480.9|47
1651107200000|2022-04-28 00:53:20|98582.6|98487.9|98592.7|98490.9|98601.1|98495.7|98580.4|98482.3|49
1651107210000|2022-04-28 00:53:30|98594|98491.4|98622.1|98515.7|98624.3|98520.3|98594|98491.4|69
1651107220000|2022-04-28 00:53:40|98618.3|98516.8|98621|98515.4|98621.6|98520.6|98609.2|98511.7|61
1651107230000|2022-04-28 00:53:50|98620.8|98515.2|98627.8|98523.9|98631.8|98530.2|98617.7|98513.9|58
1651107240000|2022-04-28 00:54:00|98624.6|98523.8|98611.8|98513.3|98624.6|98523.8|98598.7|98513.3|60
1651107250000|2022-04-28 00:54:10|98611.7|98513.2|98611.7|98518|98615.9|98520.2|98605.9|98510.5|65
1651107260000|2022-04-28 00:54:20|98611.6|98517.9|98626.2|98526.5|98634.3|98531.3|98610.8|98513.5|66
1651107270000|2022-04-28 00:54:30|98625.7|98526.9|98630.7|98528.6|98638.8|98533.4|98618.3|98518.8|60
1651107280000|2022-04-28 00:54:40|98636.9|98528.1|98622.9|98526|98636.9|98533.4|98622.9|98523.1|71
1651107290000|2022-04-28 00:54:50|98622.7|98529.3|98609.2|98521.4|98627.1|98535.7|98609.2|98520.4|71
1651107300000|2022-04-28 00:55:00|98610.5|98519.6|98658.8|98560.5|98658.8|98560.5|98610.5|98517.8|79
1651107310000|2022-04-28 00:55:10|98657.1|98561.6|98666.2|98568.2|98671.8|98569.8|98650.5|98553.8|65
1651107320000|2022-04-28 00:55:20|98666.1|98567.9|98662.2|98568.1|98666.2|98568.1|98644|98546.7|73
1651107330000|2022-04-28 00:55:30|98666.2|98566.2|98670.5|98570.6|98672.5|98573|98663.6|98561|63
1651107340000|2022-04-28 00:55:40|98670.1|98571.6|98677.1|98578.4|98683.5|98584.6|98669.3|98570.3|55
1651107350000|2022-04-28 00:55:50|98675.1|98578.3|98686.4|98584.4|98686.4|98584.4|98673.6|98574.2|58
1651107360000|2022-04-28 00:56:00|98686.3|98584.9|98674.6|98579|98686.3|98585|98674.3|98576|49
1651107370000|2022-04-28 00:56:10|98674.8|98579.1|98667.9|98571.4|98674.8|98579.1|98646.2|98551.6|71
1651107380000|2022-04-28 00:56:20|98666.9|98572.1|98679.1|98574.3|98680.1|98578.9|98665.3|98564.7|50
1651107390000|2022-04-28 00:56:30|98675.6|98574.4|98671.5|98575.1|98677.4|98577.8|98668.3|98572.6|32
1651107400000|2022-04-28 00:56:40|98670.9|98574.9|98715|98600.4|98723.8|98616|98670.4|98573.1|52
1651107410000|2022-04-28 00:56:50|98709.4|98603|98697.8|98588.6|98714.8|98606.3|98691.7|98585.2|69
1651107420000|2022-04-28 00:57:00|98696.7|98590|98689.8|98585.6|98697.7|98590.8|98688.7|98581.7|63
1651107430000|2022-04-28 00:57:10|98689.9|98586.1|98676.9|98577.1|98692|98588.8|98663|98558|55
1651107440000|2022-04-28 00:57:20|98678|98577.3|98690.2|98584.1|98690.2|98585.5|98674.8|98573.9|52
1651107450000|2022-04-28 00:57:30|98687.2|98585.9|98670.5|98577.2|98687.2|98589.1|98646.8|98574.4|59
1651107460000|2022-04-28 00:57:40|98667|98578.4|98636.9|98577|98668.5|98585.5|98635.3|98570.7|56
1651107470000|2022-04-28 00:57:50|98638.4|98578.8|98642.7|98559.3|98649.7|98578.8|98617.5|98559.3|63
1651107480000|2022-04-28 00:58:00|98644.9|98559.9|98630.5|98556.7|98645|98572|98613.1|98549.8|53
1651107490000|2022-04-28 00:58:10|98615.9|98557.7|98648.6|98569|98648.8|98572.9|98615.9|98549.1|57
1651107500000|2022-04-28 00:58:20|98644.5|98570.9|98650.2|98571.1|98658.3|98580.5|98633.4|98564.8|63
1651107510000|2022-04-28 00:58:30|98655.1|98567|98644.5|98551|98661.6|98582.8|98628|98551|52
1651107520000|2022-04-28 00:58:40|98643.9|98551.4|98658.9|98560.4|98663.2|98579.2|98634.5|98551|59
1651107530000|2022-04-28 00:58:50|98659.9|98560.7|98639.5|98578.5|98664.2|98578.5|98638.4|98560.2|56
1651107540000|2022-04-28 00:59:00|98649.2|98576.7|98642.1|98569|98670.8|98580.3|98636.1|98562.3|57
1651107550000|2022-04-28 00:59:10|98647.2|98565|98627.8|98566.9|98656.5|98573.9|98627.8|98556|52
1651107560000|2022-04-28 00:59:20|98632.6|98562.7|98619.3|98550.7|98651.2|98563.6|98612.5|98541.4|58
1651107570000|2022-04-28 00:59:30|98617.6|98555.6|98634.4|98541.1|98642.1|98556|98615|98535.4|49
1651107580000|2022-04-28 00:59:40|98635.1|98541.8|98633.1|98534.1|98640.2|98557.1|98610.3|98532.1|52
1651107590000|2022-04-28 00:59:50|98633.8|98534.6|98629.3|98528.9|98635.9|98541.1|98604.9|98523.8|54
1651107600000|2022-04-28 01:00:00|98628.9|98528.6|98623|98521|98628.9|98548.6|98576.4|98498.6|70
1651107610000|2022-04-28 01:00:10|98622.9|98524.2|98605.4|98534.5|98624.5|98540.9|98596.4|98512.4|69
1651107620000|2022-04-28 01:00:20|98605.2|98534.8|98617.4|98515.5|98622.1|98535.4|98594.2|98511.8|61
1651107630000|2022-04-28 01:00:30|98617.3|98515.3|98602.3|98529.8|98625.8|98537.8|98596.6|98509|57
1651107640000|2022-04-28 01:00:40|98602|98530|98582.7|98513.6|98617.8|98530.3|98576.4|98500|48
1651107650000|2022-04-28 01:00:50|98591.1|98509.8|98607.8|98520.7|98626.1|98540.2|98577.4|98502.7|65
1651107660000|2022-04-28 01:01:00|98606.9|98520.6|98620.5|98520.7|98623.3|98540.9|98588.7|98500.5|69
1651107670000|2022-04-28 01:01:10|98617.8|98518.7|98596.4|98501|98620.3|98533.7|98572.4|98501|55
1651107680000|2022-04-28 01:01:20|98582.4|98500.2|98583.7|98519.7|98623.3|98530.4|98575.4|98500.1|67
1651107690000|2022-04-28 01:01:30|98594.1|98524.1|98587.7|98518.6|98603|98527.3|98573.7|98510|65
1651107700000|2022-04-28 01:01:40|98596|98524.2|98573|98512.9|98599.7|98524.2|98567.5|98507.2|63
1651107710000|2022-04-28 01:01:50|98572.4|98513.1|98571.4|98481.8|98602.2|98522.1|98571.4|98477.3|57
1651107720000|2022-04-28 01:02:00|98587.6|98488.5|98566.7|98483.9|98595.1|98494.5|98566.7|98471.6|70
1651107730000|2022-04-28 01:02:10|98569.2|98480.9|98587.7|98473.3|98588.7|98488.1|98569.2|98472.4|76
1651107740000|2022-04-28 01:02:20|98587.5|98473.1|98585.7|98473.5|98588.7|98477.7|98579.2|98468|48
1651107750000|2022-04-28 01:02:30|98586|98497.4|98594.9|98478.9|98601.7|98497.4|98582.1|98475|62
1651107760000|2022-04-28 01:02:40|98595|98479|98590.4|98482.5|98595.4|98486.9|98584.1|98474.7|53
1651107770000|2022-04-28 01:02:50|98591|98481.9|98586.2|98480.1|98596|98484.6|98586.2|98477.7|40
1651107780000|2022-04-28 01:03:00|98587.5|98479.1|98589.9|98481.7|98593|98484|98576.6|98467.6|54
1651107790000|2022-04-28 01:03:10|98587.2|98485|98594.7|98478.7|98601.4|98485.5|98587.2|98478.2|51
1651107800000|2022-04-28 01:03:20|98592.7|98479.7|98593.7|98477.7|98595.1|98483.2|98580.9|98475.7|45
1651107810000|2022-04-28 01:03:30|98593|98478.2|98588.5|98472.5|98593|98487.9|98578.1|98470.4|57
1651107820000|2022-04-28 01:03:40|98588.3|98473.4|98588.8|98472.8|98589.9|98486|98576|98471.9|50
1651107830000|2022-04-28 01:03:50|98589.3|98473.3|98586.8|98485|98589.7|98485.1|98580.1|98472.7|39
1651107840000|2022-04-28 01:04:00|98586.5|98486.2|98588.1|98481.6|98591.1|98486.2|98581.7|98474|37
1651107850000|2022-04-28 01:04:10|98586.2|98478.9|98583.6|98471.8|98588|98480.9|98571.9|98467.6|61
1651107860000|2022-04-28 01:04:20|98581.8|98472.6|98500.3|98384.3|98582.2|98473|98485.4|98370.6|79
1651107870000|2022-04-28 01:04:30|98502.8|98386.8|98512.7|98401.5|98520.3|98410.1|98498.7|98386.8|74
1651107880000|2022-04-28 01:04:40|98512.1|98400.7|98483.5|98373.8|98514.9|98405.5|98477.6|98364.5|73
1651107890000|2022-04-28 01:04:50|98488.9|98372.9|98500|98384|98502.4|98387.6|98487.5|98372.9|70
1651107900000|2022-04-28 01:05:00|98501.6|98385.6|98522.3|98406.3|98525.3|98412.8|98500|98384|76
1651107910000|2022-04-28 01:05:10|98521.1|98415.7|98527.8|98411.9|98532.3|98421.1|98521.1|98408.7|70
1651107920000|2022-04-28 01:05:20|98527.6|98412.4|98514.7|98405.4|98527.6|98420.2|98507.4|98391.4|69
1651107930000|2022-04-28 01:05:30|98517.2|98405|98519.3|98403.3|98526.5|98413.4|98513|98397.5|56
1651107940000|2022-04-28 01:05:40|98520.7|98404.7|98511.4|98400.4|98521.8|98407.8|98508.4|98399.9|60
1651107950000|2022-04-28 01:05:50|98511.3|98401.2|98513.7|98406.3|98517.2|98408.9|98506|98397.2|57
1651107960000|2022-04-28 01:06:00|98513.4|98405.9|98506.8|98390.8|98517.3|98407.7|98493|98387.4|50
1651107970000|2022-04-28 01:06:10|98502.5|98386.5|98504.6|98402.8|98510|98402.8|98499.1|98383.7|63
1651107980000|2022-04-28 01:06:20|98503.3|98402.5|98490.1|98384.1|98506.5|98402.5|98483.1|98367.8|73
1651107990000|2022-04-28 01:06:30|98491.5|98385.7|98488.2|98372.2|98498.1|98388.6|98484.7|98369.1|57
1651108000000|2022-04-28 01:06:40|98487.9|98371.9|98490.7|98374.7|98495.3|98383.5|98487.9|98371.9|53
1651108010000|2022-04-28 01:06:50|98490.6|98374.6|98482.1|98386.5|98496.8|98387|98482.1|98368.9|53
1651108020000|2022-04-28 01:07:00|98481.8|98386.1|98514.7|98398.7|98514.8|98399.7|98480.7|98368.1|62
1651108030000|2022-04-28 01:07:10|98516|98400|98514.9|98410.1|98520.2|98410.3|98505.5|98390|58
1651108040000|2022-04-28 01:07:20|98517.5|98407|98521.6|98405.6|98521.6|98407|98505.8|98393.8|56
1651108050000|2022-04-28 01:07:30|98507.5|98402.5|98524.1|98408.1|98526.6|98412.8|98504.6|98388.6|57
1651108060000|2022-04-28 01:07:40|98524.6|98408.6|98521.8|98405.8|98527.7|98411.7|98521.8|98405.8|40
1651108070000|2022-04-28 01:07:50|98524.2|98408.2|98529.2|98413.2|98529.2|98414|98520.4|98404.4|38
1651108080000|2022-04-28 01:08:00|98528.6|98412.6|98527.6|98411.6|98533.2|98417.6|98525.1|98409.1|47
1651108090000|2022-04-28 01:08:10|98527.4|98411.4|98518.1|98417.5|98536.2|98422.6|98518.1|98404.1|60
1651108100000|2022-04-28 01:08:20|98520.4|98417.8|98534|98422.6|98538.3|98424.2|98514.4|98409.8|66
1651108110000|2022-04-28 01:08:30|98535.9|98421.3|98530.6|98416.7|98539.1|98426.7|98529.1|98415.6|61
1651108120000|2022-04-28 01:08:40|98530.7|98418.2|98531.7|98415.7|98535.2|98419.2|98529.5|98415.3|38
1651108130000|2022-04-28 01:08:50|98532.5|98416.5|98526.5|98419.5|98532.5|98423.7|98523.1|98410.8|42
1651108140000|2022-04-28 01:09:00|98526.4|98419.4|98527.5|98417.9|98528.4|98419.5|98524.7|98416.4|33
1651108150000|2022-04-28 01:09:10|98524.3|98419.1|98540.4|98424.4|98541.9|98425.9|98524.3|98418.5|52
1651108160000|2022-04-28 01:09:20|98541|98425|98529.7|98418.8|98541|98425|98524.4|98412.9|62
1651108170000|2022-04-28 01:09:30|98530.1|98418.7|98541.4|98425.4|98544.1|98429.9|98527.6|98411.6|63
1651108180000|2022-04-28 01:09:40|98542.2|98426.2|98542.4|98426.4|98542.7|98426.7|98537.3|98421.3|60
1651108190000|2022-04-28 01:09:50|98542.2|98426.2|98542|98426|98543.9|98427.9|98540.5|98424.5|35
1651108200000|2022-04-28 01:10:00|98542.7|98426.7|98532.5|98416.5|98544.5|98430.4|98524.8|98409.8|61
1651108210000|2022-04-28 01:10:10|98533|98417|98554.5|98438.5|98555|98439|98527|98417|66
1651108220000|2022-04-28 01:10:20|98558.3|98442.3|98572|98456|98573.3|98457.3|98551.9|98439.2|59
1651108230000|2022-04-28 01:10:30|98571.9|98455.9|98582.9|98466.9|98586.2|98470.2|98571.2|98455.2|48
1651108240000|2022-04-28 01:10:40|98583|98467|98575.2|98459.2|98585|98469|98575.2|98459.2|29
1651108250000|2022-04-28 01:10:50|98574.7|98458.7|98589.8|98473.8|98595.9|98479.9|98574.7|98458.7|52
1651108260000|2022-04-28 01:11:00|98591|98475|98580.9|98464.9|98593.1|98477.1|98579.5|98463.5|57
1651108270000|2022-04-28 01:11:10|98581.1|98465.1|98580.4|98467.5|98588.5|98472.5|98578.2|98465.1|40
1651108280000|2022-04-28 01:11:20|98582.1|98468.6|98589.4|98475.5|98598.4|98482.4|98582.1|98468.3|44
1651108290000|2022-04-28 01:11:30|98588|98474.7|98600.7|98484.7|98601.7|98485.7|98588|98474.6|50
1651108300000|2022-04-28 01:11:40|98599.1|98483.1|98591.3|98475.3|98600.5|98486.3|98589.7|98473.9|56
1651108310000|2022-04-28 01:11:50|98592|98476|98588.1|98472.1|98597.1|98481.1|98587.2|98472.1|52
1651108320000|2022-04-28 01:12:00|98587.9|98471.9|98589.5|98473.9|98589.6|98474.3|98586.3|98470.3|37
1651108330000|2022-04-28 01:12:10|98589.4|98473.7|98588.9|98477.8|98591.4|98478.8|98583.2|98470.5|26
1651108340000|2022-04-28 01:12:20|98589|98474.1|98595.8|98482.3|98603.8|98487.8|98586.7|98474.1|57
1651108350000|2022-04-28 01:12:30|98596.5|98480.5|98598.1|98482.1|98598.1|98483.8|98588|98472|48
1651108360000|2022-04-28 01:12:40|98597|98482.5|98597.5|98481.5|98598.5|98485.2|98594.2|98481.2|29
1651108370000|2022-04-28 01:12:50|98595.5|98483|98595.8|98482.7|98598.1|98486.4|98592.9|98481.7|23
1651108380000|2022-04-28 01:13:00|98596|98482.8|98593.8|98479.1|98596|98482.8|98588.4|98477.4|33
1651108390000|2022-04-28 01:13:10|98591.7|98481.3|98589.3|98474.2|98592.5|98481.3|98589.3|98474.2|35
1651108400000|2022-04-28 01:13:20|98588.2|98473.6|98588.2|98475.4|98592|98482.4|98578.5|98473.6|36
1651108410000|2022-04-28 01:13:30|98590|98476.1|98589.8|98475.2|98592.4|98476.4|98589.8|98474.4|31
1651108420000|2022-04-28 01:13:40|98591.4|98476.3|98588.9|98475.6|98591.6|98476.4|98587.1|98472.8|36
1651108430000|2022-04-28 01:13:50|98588.3|98475.3|98587.9|98472.6|98589.9|98476.3|98587.5|98472.6|32
1651108440000|2022-04-28 01:14:00|98588|98472.7|98592.4|98476.4|98596.1|98480.1|98580.2|98472.7|41
1651108450000|2022-04-28 01:14:10|98592.1|98476.1|98602.9|98486.9|98604.9|98489.5|98587.9|98475.5|52
1651108460000|2022-04-28 01:14:20|98603.2|98487.2|98606.3|98490.3|98606.5|98490.5|98596.8|98480.8|51
1651108470000|2022-04-28 01:14:30|98606.6|98490.6|98608.6|98494.4|98608.6|98496.6|98602.5|98488.2|36
1651108480000|2022-04-28 01:14:40|98608.7|98494.9|98607|98496.7|98609.4|98499.6|98607|98494.9|36
1651108490000|2022-04-28 01:14:50|98606.6|98496.6|98615.5|98507|98620.4|98507.2|98605.5|98495.8|48
1651108500000|2022-04-28 01:15:00|98618.2|98508.3|98625|98510.1|98627.2|98511.2|98609.9|98505.4|60
1651108510000|2022-04-28 01:15:10|98625.1|98510.2|98609.3|98502.8|98625.2|98510.5|98609.3|98501|47
1651108520000|2022-04-28 01:15:20|98608.5|98501.7|98591.9|98477.4|98612.7|98502|98586.6|98476.2|49
1651108530000|2022-04-28 01:15:30|98592.1|98477.6|98594.6|98484.5|98596.7|98484.5|98581.5|98474.7|39
1651108540000|2022-04-28 01:15:40|98595.6|98485.9|98597.8|98483.5|98599.2|98486.9|98589.5|98480.7|37
1651108550000|2022-04-28 01:15:50|98597.9|98483.6|98595.6|98479.6|98598.7|98487.1|98590.8|98479.6|38
1651108560000|2022-04-28 01:16:00|98595.5|98479.5|98590.3|98474.3|98595.5|98479.9|98585.3|98473.8|42
1651108570000|2022-04-28 01:16:10|98589.9|98474.1|98593.7|98479.1|98594.5|98480|98589.9|98474.1|33
1651108580000|2022-04-28 01:16:20|98594.5|98478.5|98593.6|98479.6|98598|98485|98591.4|98478.2|42
1651108590000|2022-04-28 01:16:30|98593.5|98480.8|98588.7|98474.4|98593.5|98482.5|98582.4|98471.1|29
1651108600000|2022-04-28 01:16:40|98586.6|98475.5|98588.4|98472.4|98591|98475.5|98585.5|98469.5|41
1651108610000|2022-04-28 01:16:50|98588.2|98472.2|98586.9|98470.9|98590.4|98475.1|98579.6|98470.6|51
1651108620000|2022-04-28 01:17:00|98587.4|98471.4|98580.8|98464.8|98588.4|98472.4|98580.8|98464.8|38
1651108630000|2022-04-28 01:17:10|98580.6|98464.6|98578.8|98462.8|98580.6|98464.6|98573|98457.3|52
1651108640000|2022-04-28 01:17:20|98578.3|98462.3|98583.9|98467.9|98586.5|98470.5|98578.1|98462.1|39
1651108650000|2022-04-28 01:17:30|98583.6|98467.6|98582.9|98466.9|98584|98468.5|98580.6|98466.5|29
1651108660000|2022-04-28 01:17:40|98583|98467|98575.5|98467.3|98583.2|98469.2|98570.1|98465.4|27
1651108670000|2022-04-28 01:17:50|98577.2|98468.6|98577.2|98465.1|98578.4|98468.6|98577|98461|32
1651108680000|2022-04-28 01:18:00|98579.2|98463.8|98588.7|98475.2|98591.3|98475.7|98574|98462.8|43
1651108690000|2022-04-28 01:18:10|98591.1|98475.1|98592.8|98476.8|98593.8|98477.8|98588.6|98472.6|44
1651108700000|2022-04-28 01:18:20|98592.9|98476.9|98589.3|98473.3|98593|98477|98589.3|98473.3|26
1651108710000|2022-04-28 01:18:30|98589.4|98473.4|98585.1|98476.7|98589.4|98476.7|98576.2|98471.4|33
1651108720000|2022-04-28 01:18:40|98593.8|98478.1|98596.5|98480.5|98598|98483.4|98591.7|98477.7|44
1651108730000|2022-04-28 01:18:50|98596.3|98480.3|98604.9|98488.9|98605.8|98489.8|98595.3|98479.7|37
1651108740000|2022-04-28 01:19:00|98604.7|98488.7|98602.2|98486.2|98604.7|98488.7|98601.4|98485.6|31
1651108750000|2022-04-28 01:19:10|98598.1|98488|98600.6|98487.3|98600.9|98488.5|98597.2|98483.5|29
1651108760000|2022-04-28 01:19:20|98600.5|98487|98589.7|98480.3|98600.8|98488.8|98589.7|98478.4|48
1651108770000|2022-04-28 01:19:30|98592.6|98481.8|98587.6|98471.6|98595.6|98481.9|98587.6|98471.6|39
1651108780000|2022-04-28 01:19:40|98587.7|98471.7|98588.9|98472.9|98590|98474|98587.1|98471.1|25
1651108790000|2022-04-28 01:19:50|98588.8|98472.8|98580.9|98464.9|98588.9|98472.9|98580.1|98464.9|38
1651108800000|2022-04-28 01:20:00|98580.8|98464.8|98581.1|98465.1|98582.5|98466.5|98578.6|98462.6|32
1651108810000|2022-04-28 01:20:10|98581.4|98465.4|98580.7|98464.7|98583.9|98467.9|98580.7|98464.7|28
1651108820000|2022-04-28 01:20:20|98580.3|98464.3|98575.8|98462.2|98580.4|98466.7|98572.4|98461.2|37
1651108830000|2022-04-28 01:20:30|98577.6|98462.3|98577.3|98461.3|98580.5|98466.2|98577.3|98461.3|30
1651108840000|2022-04-28 01:20:40|98577.4|98461.4|98577.8|98461.8|98578.4|98464.8|98566.4|98458.4|41
1651108850000|2022-04-28 01:20:50|98578|98462|98567.9|98451.9|98578.8|98462.8|98567.4|98451.4|49
1651108860000|2022-04-28 01:21:00|98567.8|98451.8|98570.6|98454.6|98571.6|98455.6|98567.8|98451.8|34
1651108870000|2022-04-28 01:21:10|98570.5|98454.5|98560.7|98457.7|98570.5|98459.2|98559.4|98452.4|37
1651108880000|2022-04-28 01:21:20|98565.1|98453.1|98567.3|98455.4|98569.5|98459.7|98557.4|98451.3|38
1651108890000|2022-04-28 01:21:30|98565.3|98456.2|98573.4|98457.4|98573.4|98460.7|98564.3|98450.1|38
1651108900000|2022-04-28 01:21:40|98572.8|98457.2|98586.5|98470.5|98586.5|98470.5|98572.8|98457.2|51
1651108910000|2022-04-28 01:21:50|98586.1|98470.1|98588.7|98472.7|98589.1|98473.1|98585.8|98469.8|39
1651108920000|2022-04-28 01:22:00|98588|98472|98593.3|98477.3|98593.9|98477.9|98587.8|98471.8|40
1651108930000|2022-04-28 01:22:10|98593.1|98477.1|98592.7|98477.3|98593.3|98480.4|98587.1|98475.9|38
1651108940000|2022-04-28 01:22:20|98591|98478.3|98591.1|98479.3|98592.8|98479.3|98590.8|98476.3|19
1651108950000|2022-04-28 01:22:30|98591|98478.7|98583.8|98473.7|98592.8|98478.7|98580.4|98470.5|36
1651108960000|2022-04-28 01:22:40|98583.3|98472.4|98586.2|98472.4|98587.6|98473.9|98582.9|98468.4|32
1651108970000|2022-04-28 01:22:50|98582.7|98470.8|98588.1|98476.6|98592.2|98482.8|98582.5|98470.6|46
1651108980000|2022-04-28 01:23:00|98587.2|98477.7|98591.6|98475.6|98604.6|98488.6|98587.2|98475.3|60
1651108990000|2022-04-28 01:23:10|98591.4|98475.4|98597.5|98481.5|98598.9|98482.9|98591.1|98475.1|55
1651109000000|2022-04-28 01:23:20|98597.4|98481.4|98594.4|98485|98599.2|98486.1|98592.6|98481.4|23
1651109010000|2022-04-28 01:23:30|98593.6|98485.6|98587.6|98481.8|98597|98485.7|98587.6|98480.8|44
1651109020000|2022-04-28 01:23:40|98588.6|98481.2|98581.9|98473|98593.8|98482.6|98577.1|98471.6|49
1651109030000|2022-04-28 01:23:50|98583|98473.7|98580.9|98477.6|98585|98477.6|98576.9|98471.6|44
1651109040000|2022-04-28 01:24:00|98583.3|98478.8|98602.6|98487.9|98603.1|98493|98579.5|98478.8|53
1651109050000|2022-04-28 01:24:10|98601.3|98488.4|98601.2|98496.5|98612.1|98499.8|98599.2|98487.6|64
1651109060000|2022-04-28 01:24:20|98600.8|98496.1|98607.8|98496.6|98610.8|98501.4|98598.7|98490.4|59
1651109070000|2022-04-28 01:24:30|98608|98496.8|98604.9|98495.8|98608.1|98497.7|98604.8|98494.2|43
1651109080000|2022-04-28 01:24:40|98604.7|98495.7|98604.9|98500.5|98612.2|98500.5|98599.2|98494.6|57
1651109090000|2022-04-28 01:24:50|98606|98500.9|98594.7|98482|98606|98500.9|98585.5|98482|56
1651109100000|2022-04-28 01:25:00|98590.7|98481.9|98580.7|98481.4|98591.7|98488.2|98575.9|98471|61
1651109110000|2022-04-28 01:25:10|98582.5|98480.3|98588.7|98478.9|98590.3|98483.4|98580|98476.7|51
1651109120000|2022-04-28 01:25:20|98588.8|98479|98587.1|98489.7|98590.4|98491.9|98583.3|98479|44
1651109130000|2022-04-28 01:25:30|98586.3|98490|98595.6|98492.1|98599|98498.7|98586.2|98477.3|42
1651109140000|2022-04-28 01:25:40|98594.1|98492.5|98590.8|98490.9|98597.7|98493.8|98589.9|98490|44
1651109150000|2022-04-28 01:25:50|98591|98490.2|98588.7|98487.1|98591.1|98491.6|98587.8|98486.4|42
1651109160000|2022-04-28 01:26:00|98588.6|98486.6|98580.9|98487.6|98588.6|98492.3|98580|98486.5|38
1651109170000|2022-04-28 01:26:10|98580.5|98487.2|98588.8|98488.6|98592.8|98493.7|98571|98476|56
1651109180000|2022-04-28 01:26:20|98587.1|98488.1|98581.5|98479.5|98591.3|98489.7|98580.2|98475.9|52
1651109190000|2022-04-28 01:26:30|98581.2|98479.3|98585.1|98478.9|98585.9|98480.2|98581.1|98478.5|31
1651109200000|2022-04-28 01:26:40|98583.9|98478.7|98577.6|98483.1|98583.9|98484.6|98577.6|98478.6|27
1651109210000|2022-04-28 01:26:50|98576.7|98483.5|98575.1|98482.5|98576.8|98485|98572.8|98481.9|32
1651109220000|2022-04-28 01:27:00|98576.9|98482.2|98580.5|98483.8|98588.3|98491.4|98570.9|98481.7|45
1651109230000|2022-04-28 01:27:10|98580.7|98484|98590.3|98494.3|98592.1|98494.3|98580.7|98482.8|43
1651109240000|2022-04-28 01:27:20|98594.7|98490.6|98593.3|98489.1|98598.1|98491.5|98592.9|98488.3|31
1651109250000|2022-04-28 01:27:30|98593.5|98489.2|98585.4|98485.9|98593.5|98490.9|98585.4|98485.1|35
1651109260000|2022-04-28 01:27:40|98585.7|98484.9|98583.4|98485.5|98587.6|98488.2|98583|98483.7|22
1651109270000|2022-04-28 01:27:50|98584.5|98484.5|98607.9|98495.5|98607.9|98504.5|98581.7|98484.5|50
1651109280000|2022-04-28 01:28:00|98607.7|98494.7|98604|98497.6|98607.7|98498.1|98600.6|98494.7|48
1651109290000|2022-04-28 01:28:10|98604.3|98497.7|98609.9|98503.8|98612.6|98504.3|98603.8|98497.5|44
1651109300000|2022-04-28 01:28:20|98609.3|98502.5|98593.9|98489.8|98609.3|98504|98587.5|98480.8|53
1651109310000|2022-04-28 01:28:30|98597.5|98489.7|98598.4|98491.4|98604.4|98492.9|98593.2|98486.3|54
1651109320000|2022-04-28 01:28:40|98598.3|98491.1|98596.7|98489.1|98601.7|98498.4|98596.7|98489.1|43
1651109330000|2022-04-28 01:28:50|98597.5|98488.5|98593.7|98499.3|98599.2|98499.3|98589|98486.8|47
1651109340000|2022-04-28 01:29:00|98592.8|98497.5|98596.8|98497.6|98597.9|98506.5|98590|98491.4|59
1651109350000|2022-04-28 01:29:10|98597.4|98499.1|98592.4|98496|98599.1|98500.3|98590.4|98495.7|47
1651109360000|2022-04-28 01:29:20|98593.9|98494.5|98602.5|98501.3|98603.7|98504.4|98591.9|98494.5|41
1651109370000|2022-04-28 01:29:30|98601.8|98501.2|98599.8|98495.2|98608.9|98508|98597.2|98489.2|44
1651109380000|2022-04-28 01:29:40|98598.2|98495.9|98595.9|98479.9|98598.9|98495.9|98582.9|98468.8|67
1651109390000|2022-04-28 01:29:50|98596.3|98480.3|98594.1|98482.8|98600.1|98486.9|98592.8|98479.1|57
1651109400000|2022-04-28 01:30:00|98596.5|98483|98593.5|98484.1|98602.2|98490.7|98591.5|98482.2|61
1651109410000|2022-04-28 01:30:10|98592.9|98485|98589|98479.1|98595.2|98485|98586.8|98477.9|53
1651109420000|2022-04-28 01:30:20|98588.9|98479|98590.8|98484.9|98593.3|98486|98587.7|98477.6|58
1651109430000|2022-04-28 01:30:30|98590.9|98484.7|98600.3|98488.4|98607.1|98492.5|98590.8|98484.2|69
1651109440000|2022-04-28 01:30:40|98600.2|98488.2|98602.9|98486.9|98604.4|98491|98598.3|98485.7|53
1651109450000|2022-04-28 01:30:50|98606.8|98491.6|98610.9|98494.9|98612.6|98497.7|98606.8|98491.6|57
1651109460000|2022-04-28 01:31:00|98611.5|98495.5|98597.8|98486.2|98611.7|98501.8|98597.7|98484.1|59
1651109470000|2022-04-28 01:31:10|98599.2|98488.1|98604.3|98493.7|98607|98502.4|98594.8|98487.5|60
1651109480000|2022-04-28 01:31:20|98603.8|98493.6|98603.5|98500.9|98604.7|98503|98597.5|98492.1|50
1651109490000|2022-04-28 01:31:30|98603.9|98501.9|98605.2|98489.6|98608.1|98501.9|98603.1|98489.3|45
1651109500000|2022-04-28 01:31:40|98604.9|98488.9|98602.8|98490.5|98606.7|98492.8|98602.2|98488.1|62
1651109510000|2022-04-28 01:31:50|98603|98489.3|98592.1|98476.1|98604.1|98489.5|98590|98474|50
1651109520000|2022-04-28 01:32:00|98591.9|98475.9|98591.3|98475.3|98595.6|98488.3|98589.6|98473.8|47
1651109530000|2022-04-28 01:32:10|98591.8|98475.8|98600.9|98484.9|98602.5|98487.1|98588.1|98475.7|61
1651109540000|2022-04-28 01:32:20|98600.2|98485.9|98598|98483.7|98607.6|98491.6|98593.4|98481.8|52
1651109550000|2022-04-28 01:32:30|98597.2|98484.3|98600.2|98484.6|98603.8|98487.8|98597.2|98482.9|58
1651109560000|2022-04-28 01:32:40|98599.6|98484.1|98598.9|98484.9|98601.5|98487.2|98595.6|98482.5|53
1651109570000|2022-04-28 01:32:50|98601.5|98483.7|98590.6|98474.6|98606.6|98496.8|98589.8|98474.4|69
1651109580000|2022-04-28 01:33:00|98590.9|98474.9|98592|98482.3|98596.1|98482.3|98586.2|98474.9|48
1651109590000|2022-04-28 01:33:10|98592.2|98482.5|98599.7|98488.1|98602|98488.7|98591.7|98478.6|51
1651109600000|2022-04-28 01:33:20|98598.8|98487.8|98612.9|98496.9|98612.9|98497.8|98598.7|98485.7|60
1651109610000|2022-04-28 01:33:30|98612.6|98496.6|98611.6|98495.6|98616.3|98501.2|98608|98493.8|61
1651109620000|2022-04-28 01:33:40|98614.6|98498.6|98624.4|98508.4|98626.7|98510.7|98613.7|98498.6|53
1651109630000|2022-04-28 01:33:50|98625.1|98509.1|98622.8|98515.8|98627.8|98519.7|98616.3|98507.7|61
1651109640000|2022-04-28 01:34:00|98624|98514.4|98624.5|98509.1|98630.3|98517.6|98623.8|98509.1|58
1651109650000|2022-04-28 01:34:10|98624.4|98509|98615.9|98503.1|98632.8|98519.3|98615.9|98502.4|57
1651109660000|2022-04-28 01:34:20|98617.1|98502.2|98616|98507.9|98620.9|98510.6|98611.5|98497.2|60
1651109670000|2022-04-28 01:34:30|98614.8|98506.1|98617.1|98502.3|98619.3|98506.1|98611.9|98495.9|63
1651109680000|2022-04-28 01:34:40|98615.2|98510.6|98624.1|98508.5|98624.1|98514.7|98610.5|98503|53
1651109690000|2022-04-28 01:34:50|98621.7|98505.7|98628.6|98512.6|98632|98516.8|98621.2|98505.7|62
1651109700000|2022-04-28 01:35:00|98628.9|98512.9|98631.4|98515.8|98632.2|98520.4|98626.3|98511.5|62
1651109710000|2022-04-28 01:35:10|98630.9|98515.6|98626.5|98515.1|98631.7|98516.2|98626.5|98512.6|45
1651109720000|2022-04-28 01:35:20|98626.4|98515|98628.1|98512.1|98633.2|98522.1|98625.4|98511.5|46
1651109730000|2022-04-28 01:35:30|98627.6|98511.6|98640.4|98524.4|98642.2|98530.8|98627.6|98511.6|50
1651109740000|2022-04-28 01:35:40|98640.6|98524.6|98657.8|98541.8|98658|98542|98638.6|98524.4|53
1651109750000|2022-04-28 01:35:50|98656.9|98540.9|98669.6|98557.1|98675.4|98564|98656.2|98540.2|68
1651109760000|2022-04-28 01:36:00|98667.7|98553.3|98668.6|98552.6|98673.4|98560.1|98666|98552.3|53
1651109770000|2022-04-28 01:36:10|98669.5|98553.5|98667.6|98551.6|98672.5|98556.5|98659|98544.3|49
1651109780000|2022-04-28 01:36:20|98667.7|98551.7|98674.5|98558.7|98678.4|98562.4|98667.7|98551.7|49
1651109790000|2022-04-28 01:36:30|98673.8|98559.2|98666.6|98554.5|98675.4|98563.1|98663.4|98551.6|45
1651109800000|2022-04-28 01:36:40|98666.5|98554.6|98653|98540.1|98666.7|98556.8|98653|98539.3|52
1651109810000|2022-04-28 01:36:50|98654.5|98540|98654.7|98544.9|98659.8|98546.6|98652.2|98538|58
1651109820000|2022-04-28 01:37:00|98657.6|98544.3|98650|98548.8|98657.7|98550|98648.8|98543.6|62
1651109830000|2022-04-28 01:37:10|98649.6|98548.4|98646.2|98549.1|98653.9|98551.4|98645.7|98546.1|42
1651109840000|2022-04-28 01:37:20|98646.6|98547.7|98648.1|98547.5|98650.2|98551.5|98645.8|98547|38
1651109850000|2022-04-28 01:37:30|98649|98551.2|98649.6|98546|98651|98552.2|98643.1|98530.8|53
1651109860000|2022-04-28 01:37:40|98650.1|98545.9|98649.2|98544.5|98653.6|98549.1|98648.6|98544.5|44
1651109870000|2022-04-28 01:37:50|98650.1|98544.7|98667.7|98551.7|98669.3|98556.4|98646.1|98543|63
1651109880000|2022-04-28 01:38:00|98667|98551|98673|98559.5|98673|98561.3|98660.6|98551|56
1651109890000|2022-04-28 01:38:10|98673.8|98559.4|98679.7|98569.6|98681.8|98574.2|98666|98559|56
1651109900000|2022-04-28 01:38:20|98679.8|98569.7|98681.7|98575.8|98686.6|98582.5|98677|98569|60
1651109910000|2022-04-28 01:38:30|98681.8|98576.1|98662.8|98560.8|98684.7|98576.1|98658.3|98556.7|65
1651109920000|2022-04-28 01:38:40|98663.1|98562.4|98662|98547.2|98664.8|98562.5|98659.2|98546.5|59
1651109930000|2022-04-28 01:38:50|98664|98550.6|98665|98560|98669.3|98561.1|98654.5|98548.1|54
1651109940000|2022-04-28 01:39:00|98665.5|98558.5|98668.4|98558.7|98668.4|98562.1|98661.2|98557.3|51
1651109950000|2022-04-28 01:39:10|98666.8|98558.8|98654|98551.5|98668.1|98558.8|98649.8|98546.6|59
1651109960000|2022-04-28 01:39:20|98653.2|98552|98659.9|98550|98660.9|98553|98652.4|98547.1|55
1651109970000|2022-04-28 01:39:30|98656.4|98549.9|98647.6|98538.4|98659.8|98555.4|98646.7|98533.2|59
1651109980000|2022-04-28 01:39:40|98645.7|98537.5|98651.3|98538.6|98655|98543.5|98645.7|98532.2|43
1651109990000|2022-04-28 01:39:50|98654.4|98539.2|98652|98544.4|98654.4|98544.4|98646.8|98538.5|54
1651110000000|2022-04-28 01:40:00|98651|98545.4|98662.8|98549.4|98666.8|98554|98646.8|98545.1|54
1651110010000|2022-04-28 01:40:10|98662.6|98549.3|98659.9|98553.7|98665.6|98559.2|98658.6|98548.1|50
1651110020000|2022-04-28 01:40:20|98658.9|98551.7|98659.5|98550.2|98659.5|98552.2|98656.3|98549.4|39
1651110030000|2022-04-28 01:40:30|98660.2|98549.7|98649.1|98543.8|98660.2|98554.3|98645.9|98537.5|54
1651110040000|2022-04-28 01:40:40|98649.6|98543.4|98645.9|98538.3|98651.2|98545.5|98644.7|98538.3|50
1651110050000|2022-04-28 01:40:50|98645.2|98538.4|98652|98548.2|98652.1|98550|98643.7|98537.4|47
1651110060000|2022-04-28 01:41:00|98651.9|98548.1|98645.6|98544.9|98652.1|98551.8|98640.2|98539.9|48
1651110070000|2022-04-28 01:41:10|98645.4|98544.8|98652.6|98553.9|98654.6|98557.5|98641.5|98544.5|48
1651110080000|2022-04-28 01:41:20|98653.1|98554.1|98655|98549.9|98655|98556.9|98649.8|98549.3|42
1651110090000|2022-04-28 01:41:30|98654.4|98550.1|98661.6|98556.1|98666.2|98559.3|98653.3|98549.2|59
1651110100000|2022-04-28 01:41:40|98662.1|98556.3|98661.8|98555.9|98663.3|98556.3|98656.9|98551.9|37
1651110110000|2022-04-28 01:41:50|98661.6|98555.8|98651.5|98547.7|98661.6|98557.7|98651.5|98545.3|37
1651110120000|2022-04-28 01:42:00|98651.3|98547.5|98642.6|98542.4|98654.1|98560.7|98640.5|98538|62
1651110130000|2022-04-28 01:42:10|98642.3|98542.6|98646.4|98535|98648.4|98548|98635.8|98532|56
1651110140000|2022-04-28 01:42:20|98645|98536|98649.6|98544.2|98652.4|98545|98644.3|98531.6|42
1651110150000|2022-04-28 01:42:30|98649.9|98542.8|98651.7|98543.4|98651.7|98545.6|98644.3|98537.4|57
1651110160000|2022-04-28 01:42:40|98652.1|98545.2|98653.9|98550.7|98653.9|98555.7|98642.9|98540.3|41
1651110170000|2022-04-28 01:42:50|98654|98550.8|98653.6|98552|98657.2|98554.3|98652.5|98547.8|43
1651110180000|2022-04-28 01:43:00|98653.2|98552.4|98658.1|98559.5|98663.8|98559.5|98653.2|98551.1|49
1651110190000|2022-04-28 01:43:10|98662.8|98555.5|98655.9|98551.8|98664.2|98556.1|98654.5|98548.2|54
1651110200000|2022-04-28 01:43:20|98656.7|98550.6|98657.9|98556|98660.5|98556.7|98653.9|98547.6|44
1651110210000|2022-04-28 01:43:30|98659.7|98555.5|98660.3|98557.1|98666.5|98557.6|98658.4|98552.6|36
1651110220000|2022-04-28 01:43:40|98652.6|98556.9|98650|98551.7|98657|98556.9|98644|98544.4|52
1651110230000|2022-04-28 01:43:50|98650.3|98551.8|98656.2|98551.6|98660.5|98557.3|98646.3|98549.7|42
1651110240000|2022-04-28 01:44:00|98656.1|98550.6|98656.8|98555.6|98658.8|98559.6|98653.4|98550.6|43
1651110250000|2022-04-28 01:44:10|98656.9|98555.2|98657.4|98559.1|98658.9|98559.1|98653.8|98555.1|39
1651110260000|2022-04-28 01:44:20|98657.5|98559.2|98659.4|98550.6|98665.6|98562.7|98657.5|98550.6|48
1651110270000|2022-04-28 01:44:30|98658.2|98552.9|98649.6|98548.3|98658.6|98552.9|98647.3|98548.3|40
1651110280000|2022-04-28 01:44:40|98651.4|98548.5|98653.5|98557.5|98654.8|98559.3|98646.4|98548.5|38
1651110290000|2022-04-28 01:44:50|98653.4|98557.4|98652.9|98552.7|98653.4|98557.4|98649.2|98550.5|38
1651110300000|2022-04-28 01:45:00|98654.2|98553.5|98651.3|98550.5|98654.2|98553.5|98650.4|98550.2|33
1651110310000|2022-04-28 01:45:10|98651.4|98550.6|98654.6|98551.8|98654.6|98556.6|98648.9|98549.9|40
1651110320000|2022-04-28 01:45:20|98653.6|98551.9|98660.3|98556.1|98661.2|98558.6|98653.6|98551.8|44
1651110330000|2022-04-28 01:45:30|98654.5|98554.7|98655.3|98551.5|98659.5|98554.8|98652.7|98550.8|45
1651110340000|2022-04-28 01:45:40|98658.1|98551.9|98656.6|98561.1|98659.7|98562.4|98655.1|98551.7|44
1651110350000|2022-04-28 01:45:50|98657.4|98560.2|98658.2|98559|98663.8|98560.9|98656.3|98557.4|47
1651110360000|2022-04-28 01:46:00|98658.8|98558.5|98643.5|98541.3|98661.6|98558.5|98643.3|98536.3|54
1651110370000|2022-04-28 01:46:10|98644.5|98540.5|98646.2|98531.6|98651.2|98540.5|98640.3|98531|37
1651110380000|2022-04-28 01:46:20|98645.7|98532.1|98640.7|98529|98646.9|98534.8|98631|98526.1|50
1651110390000|2022-04-28 01:46:30|98638.6|98530.3|98639.7|98531.3|98642.7|98532.6|98638|98530.2|29
1651110400000|2022-04-28 01:46:40|98638.7|98531.6|98638|98522|98638.7|98531.7|98628.5|98518.9|57
1651110410000|2022-04-28 01:46:50|98638.6|98522.6|98636|98525.5|98638.6|98525.9|98631|98522.3|35
1651110420000|2022-04-28 01:47:00|98635.1|98525.1|98628|98517.4|98636.2|98529.6|98625.6|98517.2|53
1651110430000|2022-04-28 01:47:10|98627.8|98517.2|98618.2|98516.6|98627.8|98518.8|98615.6|98514.5|43
1651110440000|2022-04-28 01:47:20|98615.8|98516.8|98618.6|98513.6|98626.7|98516.8|98610.9|98503.3|48
1651110450000|2022-04-28 01:47:30|98620.8|98513|98621.5|98518|98624.7|98518|98618.1|98510|33
1651110460000|2022-04-28 01:47:40|98619.5|98518.4|98621.2|98512.7|98627.8|98521.2|98619.5|98512.7|53
1651110470000|2022-04-28 01:47:50|98619|98512.4|98609.7|98513.3|98619|98515.8|98606.2|98504.2|53
1651110480000|2022-04-28 01:48:00|98609.2|98513|98610.3|98510.9|98614.4|98518.9|98605.9|98510.4|45
1651110490000|2022-04-28 01:48:10|98609.3|98511.5|98613.7|98508|98619.5|98511.9|98606.1|98503.5|43
1651110500000|2022-04-28 01:48:20|98614.4|98506.6|98613.5|98508.3|98618.2|98511.4|98608|98506.3|46
1651110510000|2022-04-28 01:48:30|98613.2|98508.1|98615.4|98508.4|98615.4|98509.1|98610.2|98506.9|23
1651110520000|2022-04-28 01:48:40|98614.7|98508|98617.4|98513.2|98619.4|98516.5|98608.1|98507.8|41
1651110530000|2022-04-28 01:48:50|98616.8|98512.4|98617.6|98507.1|98624|98512.4|98607.6|98505.7|53
1651110540000|2022-04-28 01:49:00|98618.1|98507.5|98617.6|98507.8|98621|98510.2|98616.3|98507.5|36
1651110550000|2022-04-28 01:49:10|98617.4|98507.6|98616.6|98504.5|98619.5|98513.2|98612.4|98503.8|46
1651110560000|2022-04-28 01:49:20|98616.2|98504.2|98618|98507.9|98619.3|98508.7|98614.1|98504.2|40
1651110570000|2022-04-28 01:49:30|98618.1|98507.7|98616.4|98511.5|98618.1|98512.8|98610.7|98507.6|32
1651110580000|2022-04-28 01:49:40|98616.8|98514|98604.2|98505.9|98622.3|98515|98603.8|98504.3|51
1651110590000|2022-04-28 01:49:50|98604.3|98506.7|98604.1|98499.3|98610.3|98507.1|98591|98496.6|54
1651110600000|2022-04-28 01:50:00|98603.9|98499.1|98602.8|98491.3|98611.3|98500.2|98601.3|98490.7|51
1651110610000|2022-04-28 01:50:10|98603.8|98491.4|98593.2|98483.6|98603.8|98493.9|98591.5|98481.9|55
1651110620000|2022-04-28 01:50:20|98593.1|98484.2|98602.2|98497.5|98603.1|98497.7|98591.8|98483.2|56
1651110630000|2022-04-28 01:50:30|98604.4|98496.5|98603.3|98497.2|98604.9|98498|98601.7|98495.9|48
1651110640000|2022-04-28 01:50:40|98602.3|98497|98603.8|98500.3|98608.6|98503.1|98600.4|98495|49
1651110650000|2022-04-28 01:50:50|98600.9|98498.7|98600.5|98493.1|98603.2|98499.9|98599.4|98493|37
1651110660000|2022-04-28 01:51:00|98600.3|98493|98601.1|98490.4|98602.6|98494.8|98599.6|98489.9|40
1651110670000|2022-04-28 01:51:10|98601.4|98490.2|98593|98486|98601.6|98492.7|98590.2|98484.9|49
1651110680000|2022-04-28 01:51:20|98594|98485.3|98598.8|98489.8|98598.9|98490.4|98590.8|98484.4|48
1651110690000|2022-04-28 01:51:30|98597|98489.4|98593.4|98484.9|98597.4|98489.5|98590.5|98484.1|42
1651110700000|2022-04-28 01:51:40|98592.7|98485|98589.6|98488.8|98593.6|98492.8|98580.3|98485|49
1651110710000|2022-04-28 01:51:50|98587.2|98489.2|98588.6|98486.6|98596.9|98490.4|98576.9|98480.5|52
1651110720000|2022-04-28 01:52:00|98588|98488|98589.3|98485.8|98591.1|98488.4|98580.1|98483.6|39
1651110730000|2022-04-28 01:52:10|98589.1|98485.6|98589.7|98482.3|98590.4|98486.5|98582.9|98479.2|49
1651110740000|2022-04-28 01:52:20|98589.8|98482.5|98578.3|98478.3|98592.3|98483.5|98576.7|98472.8|51
1651110750000|2022-04-28 01:52:30|98579.4|98477.3|98585.1|98481.3|98587.3|98481.6|98578.9|98475.6|42
1651110760000|2022-04-28 01:52:40|98584.8|98481.7|98595.8|98483.9|98595.8|98485.9|98583.4|98481.2|38
1651110770000|2022-04-28 01:52:50|98592.4|98484.9|98598|98492.4|98600.5|98494.5|98589.1|98483.7|44
1651110780000|2022-04-28 01:53:00|98599.2|98492.3|98602.8|98489.9|98604.4|98492.5|98597.4|98487.7|31
1651110790000|2022-04-28 01:53:10|98601.5|98490.2|98596.9|98487.9|98605.8|98498.1|98595.5|98486.3|50
1651110800000|2022-04-28 01:53:20|98596.7|98488.3|98582.1|98488.4|98597.4|98490|98581.5|98487.6|42
1651110810000|2022-04-28 01:53:30|98582.8|98489|98591.2|98493|98591.2|98494.4|98582.1|98488.5|43
1651110820000|2022-04-28 01:53:40|98589.4|98493.2|98601.6|98494.5|98601.6|98495.8|98588.3|98489.1|36
1651110830000|2022-04-28 01:53:50|98601|98494.6|98594.9|98491.8|98601|98494.6|98593.1|98490.1|36
1651110840000|2022-04-28 01:54:00|98595|98491.9|98594.9|98496.8|98600.3|98499.2|98593.4|98490.5|46
1651110850000|2022-04-28 01:54:10|98594.1|98496.2|98590.7|98493.7|98594.1|98497|98590.7|98493.7|20
1651110860000|2022-04-28 01:54:20|98590.4|98493.6|98591.2|98495.7|98593.2|98498.6|98586.8|98493.6|27
1651110870000|2022-04-28 01:54:30|98591.4|98495.8|98599.7|98499|98606.1|98501.3|98590.6|98494.8|44
1651110880000|2022-04-28 01:54:40|98603.1|98497.9|98595.9|98496.9|98603.1|98503.9|98594.5|98496.3|35
1651110890000|2022-04-28 01:54:50|98595.7|98497.7|98592.5|98498.3|98596.5|98499.7|98590.7|98495.7|41
1651110900000|2022-04-28 01:55:00|98591.9|98497.3|98579.4|98486.7|98596.1|98498.3|98577|98485.5|41
1651110910000|2022-04-28 01:55:10|98579.7|98485.8|98587|98479.8|98591.7|98487.1|98579.7|98478.4|46
1651110920000|2022-04-28 01:55:20|98586|98480.3|98588.8|98482.2|98589.6|98482.2|98583.1|98479.4|36
1651110930000|2022-04-28 01:55:30|98588.9|98481.1|98588.5|98479.7|98590.6|98481.7|98587.8|98479.7|25
1651110940000|2022-04-28 01:55:40|98589|98480.1|98582.8|98482.1|98589|98485.9|98574.3|98480.1|36
1651110950000|2022-04-28 01:55:50|98582.4|98481.8|98578.9|98481.8|98583.1|98483|98578.5|98481.6|32
1651110960000|2022-04-28 01:56:00|98579|98481.9|98586|98472.1|98586|98484.5|98567.2|98472.1|30
1651110970000|2022-04-28 01:56:10|98583.3|98476|98581.4|98484.4|98583.3|98484.5|98577.4|98474.5|33
1651110980000|2022-04-28 01:56:20|98585.4|98486.6|98581.5|98482.8|98588.6|98486.8|98581.2|98482.3|38
1651110990000|2022-04-28 01:56:30|98582.3|98482.2|98577.3|98479.5|98582.7|98483|98575.8|98478.4|32
1651111000000|2022-04-28 01:56:40|98578.3|98480|98582.1|98486.7|98583.4|98487.4|98576.9|98479|42
1651111010000|2022-04-28 01:56:50|98581.2|98487.1|98578.6|98487.9|98584.1|98491.5|98578.6|98486.2|22
1651111020000|2022-04-28 01:57:00|98581.7|98487|98600.4|98496.7|98606.5|98500.8|98580.6|98485.6|45
1651111030000|2022-04-28 01:57:10|98600.7|98497.1|98607.2|98497.5|98610.3|98501.7|98599.6|98495.3|46
1651111040000|2022-04-28 01:57:20|98608.5|98497.3|98603.7|98500.2|98609.7|98502.3|98599.6|98495.5|24
1651111050000|2022-04-28 01:57:30|98603|98500.3|98595.5|98493.9|98606|98501.7|98589.4|98493.9|43
1651111060000|2022-04-28 01:57:40|98595.7|98494.1|98590.3|98493.4|98596.1|98496.6|98588|98492.9|45
1651111070000|2022-04-28 01:57:50|98590.4|98494.1|98590.5|98492.1|98596.8|98494.1|98580.8|98486.9|47
1651111080000|2022-04-28 01:58:00|98590.3|98492.6|98595.5|98495.8|98606.7|98498.6|98590.3|98492.5|49
1651111090000|2022-04-28 01:58:10|98599.5|98490.8|98597.2|98492.1|98599.5|98492.8|98594.5|98489.7|35
1651111100000|2022-04-28 01:58:20|98597.3|98491.5|98584.2|98477.8|98598.4|98494.7|98583.9|98475|37
1651111110000|2022-04-28 01:58:30|98584.6|98478|98582.2|98477.4|98588.4|98478|98579.3|98472.2|45
1651111120000|2022-04-28 01:58:40|98580.8|98476.2|98570|98454|98583.1|98476.2|98564|98450.5|55
1651111130000|2022-04-28 01:58:50|98570.6|98454.6|98567|98451.6|98575.9|98459.9|98563.8|98451.3|56
1651111140000|2022-04-28 01:59:00|98567.1|98451.8|98566.1|98450.1|98569.5|98453.7|98565.6|98450.1|50
1651111150000|2022-04-28 01:59:10|98565.8|98449.8|98559.7|98443.7|98565.8|98449.8|98554.1|98439.7|41
1651111160000|2022-04-28 01:59:20|98559.2|98443.2|98570.7|98456.1|98572.4|98457.9|98556.4|98441.5|50
1651111170000|2022-04-28 01:59:30|98570.6|98456|98565.3|98452.3|98572|98457.5|98562|98451.3|21
1651111180000|2022-04-28 01:59:40|98565.8|98451.5|98569.9|98456.5|98571.4|98457.5|98565.8|98450.7|22
1651111190000|2022-04-28 01:59:50|98568.9|98457.2|98559.9|98447.7|98570.6|98457.2|98557.2|98445.4|37
1651111200000|2022-04-28 02:00:00|98559.6|98447.4|98558.4|98452.9|98564.2|98454.2|98554|98445.7|46
1651111210000|2022-04-28 02:00:10|98557.9|98451.9|98566.2|98450.2|98567.7|98458.5|98557.5|98449.6|48
1651111220000|2022-04-28 02:00:20|98565.4|98449.4|98568.6|98454.3|98570.6|98459.5|98563.1|98448.2|56
1651111230000|2022-04-28 02:00:30|98568.5|98453.6|98560.3|98449.9|98568.5|98454.8|98559.7|98447.6|42
1651111240000|2022-04-28 02:00:40|98559.7|98449.7|98562.9|98452.8|98564.9|98452.9|98559.7|98449.5|38
1651111250000|2022-04-28 02:00:50|98561.1|98449.6|98562.7|98449.1|98567.4|98453.1|98560.7|98447.9|33
1651111260000|2022-04-28 02:01:00|98562.1|98448|98564.1|98449.6|98567|98451.7|98560.5|98447.5|38
1651111270000|2022-04-28 02:01:10|98564.6|98449.4|98567.8|98453|98571.7|98460.1|98551.6|98449.4|44
1651111280000|2022-04-28 02:01:20|98568.8|98452.8|98564.2|98449.5|98569.2|98455.7|98558.8|98449.5|36
1651111290000|2022-04-28 02:01:30|98561.7|98450.9|98568.8|98458.1|98568.8|98459.2|98561.7|98450.8|31
1651111300000|2022-04-28 02:01:40|98568.2|98457.6|98566.7|98454.7|98570.3|98457.6|98565.9|98454.3|34
1651111310000|2022-04-28 02:01:50|98568.5|98454.5|98572.7|98456.7|98572.8|98456.8|98566.3|98452.7|35
1651111320000|2022-04-28 02:02:00|98573|98457|98567.9|98459.6|98574|98465.5|98555.6|98456.2|24
1651111330000|2022-04-28 02:02:10|98567.6|98459.4|98566.2|98451.4|98569.2|98460.5|98564.4|98451.4|33
1651111340000|2022-04-28 02:02:20|98567.2|98451.2|98568|98454.2|98569.8|98455.9|98566.4|98451.2|25
1651111350000|2022-04-28 02:02:30|98560.4|98453.1|98562.3|98454.7|98563.7|98457.2|98557.1|98450.3|36
1651111360000|2022-04-28 02:02:40|98562.5|98455.3|98564.9|98456.2|98566.4|98458.4|98559.8|98452.4|39
1651111370000|2022-04-28 02:02:50|98564.5|98455.6|98560.8|98459.2|98565|98460.6|98557.2|98455.4|27
1651111380000|2022-04-28 02:03:00|98560.7|98459.1|98576.8|98466.6|98576.8|98472.9|98560.7|98459.1|45
1651111390000|2022-04-28 02:03:10|98576.9|98465|98570.8|98464.5|98578|98466|98567.5|98460.2|35
1651111400000|2022-04-28 02:03:20|98571.2|98464.8|98578.9|98467.6|98581.6|98470.1|98571.2|98464.8|27
1651111410000|2022-04-28 02:03:30|98571.9|98464.8|98575|98465.8|98577.2|98473.9|98565.9|98463.6|36
1651111420000|2022-04-28 02:03:40|98575.1|98465.9|98579.3|98469.9|98581.9|98474.1|98573.7|98465.9|28
1651111430000|2022-04-28 02:03:50|98579.2|98469.8|98584.4|98468.4|98586.8|98471.3|98576.8|98467.6|32
1651111440000|2022-04-28 02:04:00|98584.5|98468.5|98584.9|98478.5|98587.6|98481.8|98581.3|98468.3|37
1651111450000|2022-04-28 02:04:10|98584.8|98478.4|98594.8|98478.8|98595.1|98479.1|98583.3|98473.3|39
1651111460000|2022-04-28 02:04:20|98594.5|98478.5|98587.6|98471.6|98594.5|98478.5|98587.2|98471.2|34
1651111470000|2022-04-28 02:04:30|98587.4|98471.4|98583.8|98472.4|98590.2|98480.1|98583.4|98471.4|38
1651111480000|2022-04-28 02:04:40|98583.1|98473.9|98584.3|98474|98585.1|98474.5|98583|98472.5|20
1651111490000|2022-04-28 02:04:50|98584.5|98475|98586.4|98470.4|98588.4|98482.3|98582.8|98468.2|39
1651111500000|2022-04-28 02:05:00|98586.6|98470.6|98590.7|98474.7|98590.7|98475|98585.6|98469.6|31
1651111510000|2022-04-28 02:05:10|98589.9|98474.2|98597.2|98481.2|98597.2|98481.7|98589.4|98474.2|35
1651111520000|2022-04-28 02:05:20|98595.7|98479.7|98590.5|98474.5|98596.4|98480.4|98589.2|98473.2|38
1651111530000|2022-04-28 02:05:30|98590.4|98474.4|98588.1|98484|98591.2|98487.3|98585.6|98474|21
1651111540000|2022-04-28 02:05:40|98587.3|98482.6|98591.5|98483.3|98591.5|98483.3|98583.7|98475.8|27
1651111550000|2022-04-28 02:05:50|98591.7|98483.5|98598.3|98485.5|98600.3|98486|98589.8|98480.7|35
1651111560000|2022-04-28 02:06:00|98597.1|98485.9|98599.9|98490|98606.3|98491.9|98596.8|98480.8|46
1651111570000|2022-04-28 02:06:10|98598.7|98489.4|98606.8|98491.1|98613.1|98498.1|98598.5|98487.3|56
1651111580000|2022-04-28 02:06:20|98605.6|98492.2|98612.1|98499.6|98612.1|98499.6|98603.6|98490.5|43
1651111590000|2022-04-28 02:06:30|98612.5|98500.1|98618.7|98502.7|98619|98503|98610|98495.7|44
1651111600000|2022-04-28 02:06:40|98618.1|98502.1|98606.4|98496.5|98618.9|98504.5|98605.6|98495.7|56
1651111610000|2022-04-28 02:06:50|98606.2|98496.4|98605.8|98500.5|98606.7|98509.4|98599.9|98492.2|33
1651111620000|2022-04-28 02:07:00|98606|98499.4|98612.4|98504.8|98615.3|98507.2|98604.3|98499.4|41
1651111630000|2022-04-28 02:07:10|98612.5|98502.1|98614.8|98504.7|98615.2|98506.6|98611.4|98497|31
1651111640000|2022-04-28 02:07:20|98615.3|98502.5|98606.4|98493.8|98615.3|98502.5|98606.3|98492.2|33
1651111650000|2022-04-28 02:07:30|98607.9|98491.9|98600.7|98488.8|98607.9|98493.1|98600.7|98486.5|37
1651111660000|2022-04-28 02:07:40|98602|98489.1|98604.2|98488.2|98604.6|98489.2|98600.9|98487.3|30
1651111670000|2022-04-28 02:07:50|98604|98488|98616.9|98500.9|98620.2|98504.2|98604|98488|45
1651111680000|2022-04-28 02:08:00|98618|98502|98621.3|98505.3|98624.3|98511.2|98616.7|98500.7|34
1651111690000|2022-04-28 02:08:10|98622.3|98506.3|98623.3|98507.6|98623.9|98511.3|98618.2|98504.9|25
1651111700000|2022-04-28 02:08:20|98623.2|98507.5|98620.2|98504.2|98623.4|98508.9|98614.6|98501.6|46
1651111710000|2022-04-28 02:08:30|98621.3|98505.3|98621|98516.8|98625|98523|98615.6|98502.9|33
1651111720000|2022-04-28 02:08:40|98628.3|98512.3|98619.3|98518.3|98628.3|98521.8|98619.3|98504.2|36
1651111730000|2022-04-28 02:08:50|98620.5|98519.8|98622.7|98511|98624|98519.8|98618.9|98504.8|34
1651111740000|2022-04-28 02:09:00|98622.6|98510.9|98618.5|98506|98622.9|98510.9|98618.5|98505.6|35
1651111750000|2022-04-28 02:09:10|98618.3|98508|98617.3|98509.9|98620.3|98510.9|98616.8|98507.9|18
1651111760000|2022-04-28 02:09:20|98616.8|98510|98615|98516|98617.5|98516|98615|98500.6|30
1651111770000|2022-04-28 02:09:30|98613.4|98511.7|98618.2|98504.2|98620.4|98517.6|98613.4|98503.2|43
1651111780000|2022-04-28 02:09:40|98619|98503|98625.1|98512.6|98625.1|98515.9|98618.7|98502.7|43
1651111790000|2022-04-28 02:09:50|98627.7|98511.7|98623.7|98510.3|98628.7|98514.3|98622.7|98509.3|47
1651111800000|2022-04-28 02:10:00|98623.8|98510.4|98617.2|98520.2|98624.8|98520.2|98612.7|98510|45
1651111810000|2022-04-28 02:10:10|98617.3|98520.3|98629.5|98516.7|98633.5|98521.9|98616.9|98513.9|51
1651111820000|2022-04-28 02:10:20|98630.4|98513.8|98626.8|98515.5|98633.4|98517.4|98626.8|98513.5|38
1651111830000|2022-04-28 02:10:30|98627.1|98514.2|98627.2|98518.2|98628.6|98524.1|98625.1|98512.3|38
1651111840000|2022-04-28 02:10:40|98627.3|98518.3|98632.8|98520.4|98634.7|98525.3|98621.3|98514.2|43
1651111850000|2022-04-28 02:10:50|98634.1|98521.4|98628.5|98520.6|98634.1|98521.4|98628.1|98516.6|37
1651111860000|2022-04-28 02:11:00|98629.7|98520.9|98636.6|98527.6|98643.3|98529.8|98628.6|98520.7|56
1651111870000|2022-04-28 02:11:10|98645|98537|98640.8|98528.7|98645.9|98537|98640|98527.1|59
1651111880000|2022-04-28 02:11:20|98638.3|98526.4|98632.3|98516.3|98638.3|98526.7|98631.5|98516.2|54
1651111890000|2022-04-28 02:11:30|98632.1|98518|98633.7|98517.7|98635|98521.1|98630.4|98515.7|44
1651111900000|2022-04-28 02:11:40|98634|98518|98631|98520.5|98634|98525.3|98629.5|98515.8|35
1651111910000|2022-04-28 02:11:50|98630.8|98519.3|98628.3|98517.2|98633.8|98531.2|98625|98515.7|48
1651111920000|2022-04-28 02:12:00|98627.3|98516.3|98628.4|98516.9|98632|98528.7|98624|98514.5|40
1651111930000|2022-04-28 02:12:10|98626.9|98530|98629|98518.3|98630.5|98530|98623.3|98516.1|35
1651111940000|2022-04-28 02:12:20|98630.7|98516.2|98640.3|98524.3|98642.6|98527.6|98628.3|98516.2|41
1651111950000|2022-04-28 02:12:30|98638.7|98523.6|98629.8|98513.8|98640.3|98529.4|98629.2|98513.2|49
1651111960000|2022-04-28 02:12:40|98629.7|98513.7|98616.9|98507.4|98630.4|98517.8|98616.8|98500.8|40
1651111970000|2022-04-28 02:12:50|98616.7|98505.1|98602.4|98491.2|98618|98505.5|98602|98490.4|55
1651111980000|2022-04-28 02:13:00|98602.7|98491.4|98609.8|98496.3|98616.9|98505.3|98602.1|98490.7|54
1651111990000|2022-04-28 02:13:10|98609.4|98497.1|98614.1|98505|98614.8|98505|98609.4|98493.8|43
1651112000000|2022-04-28 02:13:20|98614|98502.9|98610.8|98505.4|98614.6|98509.9|98603.2|98492.7|40
1651112010000|2022-04-28 02:13:30|98613|98505.1|98620.2|98504.9|98622|98510.3|98608.1|98502.2|46
1651112020000|2022-04-28 02:13:40|98621.1|98505.1|98625.5|98511.6|98628.6|98513.8|98618.9|98505|46
1651112030000|2022-04-28 02:13:50|98625.6|98511.7|98630.6|98518.2|98632.8|98518.3|98624.9|98510.4|41
1651112040000|2022-04-28 02:14:00|98631.6|98517.2|98628.1|98513|98632.9|98517.2|98627.8|98513|52
1651112050000|2022-04-28 02:14:10|98629.3|98514.1|98621.2|98513.7|98629.3|98521.9|98617.8|98512.4|31
1651112060000|2022-04-28 02:14:20|98621.1|98512.3|98616.9|98507.7|98621.2|98517.4|98609.5|98504.3|47
1651112070000|2022-04-28 02:14:30|98613.9|98510.5|98629.7|98515.3|98630.3|98516.6|98612.2|98504.4|36
1651112080000|2022-04-28 02:14:40|98629.1|98515.8|98637.7|98521.7|98639.1|98526.3|98625.2|98512.4|45
1651112090000|2022-04-28 02:14:50|98636.5|98522.4|98634.7|98521.7|98638.3|98524|98632.3|98519.5|36
1651112100000|2022-04-28 02:15:00|98634.5|98521.6|98635.2|98519.5|98635.8|98525|98632.5|98519.4|39
1651112110000|2022-04-28 02:15:10|98634.7|98519.6|98637.3|98530.4|98639|98532.2|98630.5|98519.5|43
1651112120000|2022-04-28 02:15:20|98637.4|98529.5|98638.7|98528.2|98639.3|98530|98635.4|98526.2|29
1651112130000|2022-04-28 02:15:30|98638.8|98528.5|98639.2|98531.3|98644|98535.8|98638.1|98527|49
1651112140000|2022-04-28 02:15:40|98640.2|98530.3|98636.5|98522.7|98640.2|98532.1|98635.7|98522.7|32
1651112150000|2022-04-28 02:15:50|98636.1|98522.6|98634.5|98533.6|98636.7|98537.5|98631.4|98522.4|45
1651112160000|2022-04-28 02:16:00|98634.6|98533.3|98632.7|98522.3|98638.2|98533.4|98632.4|98518.9|44
1651112170000|2022-04-28 02:16:10|98633.7|98521.2|98647.7|98531.7|98648.2|98537|98630.2|98517.2|38
1651112180000|2022-04-28 02:16:20|98646.3|98531.2|98645|98529|98646.4|98531.2|98642|98526|52
1651112190000|2022-04-28 02:16:30|98645.1|98529.1|98645.3|98532.2|98645.3|98540.2|98641|98528.7|42
1651112200000|2022-04-28 02:16:40|98645.1|98531.6|98637.6|98533.2|98645.1|98539.7|98635.1|98528.8|32
1651112210000|2022-04-28 02:16:50|98637.4|98533.4|98638.6|98525.7|98640|98535.2|98634.8|98524.5|30
1651112220000|2022-04-28 02:17:00|98640|98526.5|98643.7|98527.7|98643.9|98528.8|98637.3|98523|26
1651112230000|2022-04-28 02:17:10|98643.2|98527.2|98646.1|98531.8|98646.1|98540.3|98638.1|98526.8|39
1651112240000|2022-04-28 02:17:20|98644.9|98532.9|98645.3|98530.1|98646.4|98533.8|98642.3|98528.3|33
1651112250000|2022-04-28 02:17:30|98644.7|98530|98643.4|98539.1|98648.7|98539.3|98643.2|98530|43
1651112260000|2022-04-28 02:17:40|98644.4|98537.8|98637.5|98536.4|98645.1|98539.6|98636.3|98527.7|41
1651112270000|2022-04-28 02:17:50|98637.6|98536.5|98634.7|98527.7|98642.3|98541.7|98633|98524.9|54
1651112280000|2022-04-28 02:18:00|98635.5|98524|98641.1|98525.1|98641.1|98527.6|98632.2|98519.6|39
1651112290000|2022-04-28 02:18:10|98640.5|98524.5|98638.3|98527.2|98640.9|98530.6|98636|98522.9|34
1651112300000|2022-04-28 02:18:20|98636.9|98527.3|98645.4|98540.9|98665|98558.6|98636.7|98525.6|59
1651112310000|2022-04-28 02:18:30|98644.8|98540.2|98644|98540.6|98646.1|98541.7|98638.9|98532.9|46
1651112320000|2022-04-28 02:18:40|98643.2|98538.9|98647|98546.8|98648.2|98546.8|98640.3|98538.9|54
1651112330000|2022-04-28 02:18:50|98647.1|98546.9|98647.7|98550.1|98648.9|98550.1|98646.7|98546.3|34
1651112340000|2022-04-28 02:19:00|98647.3|98550.4|98647|98546.8|98648.7|98550.8|98645|98545.8|39
1651112350000|2022-04-28 02:19:10|98646.8|98547|98643|98549.7|98647|98552.4|98639|98546|28
1651112360000|2022-04-28 02:19:20|98642.7|98550.2|98649.1|98549.7|98650.3|98551.4|98641.9|98547.5|29
1651112370000|2022-04-28 02:19:30|98649.2|98549.2|98646.8|98548.8|98649.6|98553.5|98641.2|98547.1|28
1651112380000|2022-04-28 02:19:40|98646.5|98549.4|98650.7|98551.7|98651.6|98552.6|98645.8|98547.4|33
1651112390000|2022-04-28 02:19:50|98651.6|98554.9|98652.6|98547.1|98653.5|98554.9|98650|98546.9|35
1651112400000|2022-04-28 02:20:00|98652.3|98549.1|98644.1|98543.4|98653.5|98552.8|98641.8|98540.3|49
1651112410000|2022-04-28 02:20:10|98644.5|98543.9|98645.1|98541.8|98645.2|98546.6|98643.7|98540.3|45
1651112420000|2022-04-28 02:20:20|98645|98542|98636.3|98540.9|98645.1|98542.9|98636.3|98538.7|44
1651112430000|2022-04-28 02:20:30|98636.5|98540.8|98639.2|98537.1|98641.2|98542|98636.5|98536.6|39
1651112440000|2022-04-28 02:20:40|98639.3|98537.5|98637.4|98542.3|98641.8|98546.1|98626.8|98536.2|39
1651112450000|2022-04-28 02:20:50|98636.9|98541.8|98632.9|98528.2|98640.6|98542.3|98629.2|98526.6|48
1651112460000|2022-04-28 02:21:00|98634.2|98527.1|98633.2|98527.3|98634.3|98530|98630.7|98526.6|32
1651112470000|2022-04-28 02:21:10|98633.5|98526.6|98624.7|98525.5|98633.5|98528.2|98624.7|98524.9|45
1651112480000|2022-04-28 02:21:20|98625.1|98526.3|98646.2|98541.6|98650.2|98544.1|98625|98523.6|42
1651112490000|2022-04-28 02:21:30|98646|98543|98646.6|98541.9|98649.2|98548.2|98645.8|98540.6|50
1651112500000|2022-04-28 02:21:40|98646.4|98542.8|98646.8|98544.4|98648.9|98545.4|98645.3|98541.4|35
1651112510000|2022-04-28 02:21:50|98646.2|98541.9|98657.5|98551.4|98658.4|98553.7|98639.7|98541.9|51
1651112520000|2022-04-28 02:22:00|98656.5|98554.6|98661.7|98559.5|98664.4|98561|98652.1|98548.5|42
1651112530000|2022-04-28 02:22:10|98662.4|98557.8|98660.6|98550.4|98664.6|98560.7|98645.6|98550.4|36
1651112540000|2022-04-28 02:22:20|98657.1|98550.6|98658.1|98549.2|98659.8|98553.8|98652.3|98547.2|46
1651112550000|2022-04-28 02:22:30|98656.7|98548.1|98655.4|98554.9|98657.3|98554.9|98650.4|98548|34
1651112560000|2022-04-28 02:22:40|98654.9|98554.5|98666|98562|98666|98566.3|98654.5|98552.9|34
1651112570000|2022-04-28 02:22:50|98665.2|98563.9|98670.7|98565.7|98670.7|98568.4|98665.2|98558|47
1651112580000|2022-04-28 02:23:00|98674.7|98565.2|98677.2|98566.7|98678.4|98571.1|98674.7|98565.2|40
1651112590000|2022-04-28 02:23:10|98677.1|98567.5|98681.6|98575|98685|98579|98675.6|98567.5|54
1651112600000|2022-04-28 02:23:20|98680.5|98573.8|98679.8|98576.4|98680.8|98578.3|98676.8|98570.3|45
1651112610000|2022-04-28 02:23:30|98679.7|98576.3|98674.1|98572.9|98681|98576.9|98671|98570.1|36
1651112620000|2022-04-28 02:23:40|98671.3|98573.1|98663.8|98567.2|98671.3|98573.1|98661.8|98566.5|44
1651112630000|2022-04-28 02:23:50|98664.3|98565.7|98666.3|98569.1|98666.3|98570.8|98662.8|98565.7|34
1651112640000|2022-04-28 02:24:00|98665.9|98568.1|98666.2|98570.6|98666.5|98571.8|98662.8|98568.1|34
1651112650000|2022-04-28 02:24:10|98660|98574|98663.5|98563.9|98666.9|98574|98659.7|98559.4|43
1651112660000|2022-04-28 02:24:20|98663.3|98566.1|98668.4|98565.8|98671.3|98567.5|98663.1|98559.8|39
1651112670000|2022-04-28 02:24:30|98667.7|98564|98665.3|98563.1|98667.7|98567.7|98662.1|98563.1|23
1651112680000|2022-04-28 02:24:40|98665.1|98563.8|98663.2|98570.7|98665.1|98570.7|98659.3|98563.6|34
1651112690000|2022-04-28 02:24:50|98662.9|98568.9|98663.7|98567.3|98665.8|98572.9|98662.9|98567.3|27
1651112700000|2022-04-28 02:25:00|98664.2|98570|98663.4|98557.6|98665.2|98572.3|98651.4|98554.9|55
1651112710000|2022-04-28 02:25:10|98662.6|98558.4|98662.9|98559.9|98665.4|98561|98659.4|98552.3|29
1651112720000|2022-04-28 02:25:20|98663.1|98559.7|98657.6|98557.1|98663.5|98563.6|98656.2|98556.5|33
1651112730000|2022-04-28 02:25:30|98658.1|98555.6|98655.7|98559.5|98660.7|98562.4|98655.6|98551.5|30
1651112740000|2022-04-28 02:25:40|98655.6|98557.5|98656.5|98559.8|98658|98561.4|98655.6|98557.5|35
1651112750000|2022-04-28 02:25:50|98657.1|98558.1|98675.4|98567|98675.4|98574.9|98657.1|98558.1|35
1651112760000|2022-04-28 02:26:00|98675.9|98566.4|98673.6|98569.2|98675.9|98570|98671.9|98565.5|35
1651112770000|2022-04-28 02:26:10|98673.1|98568.8|98677.1|98572|98678.1|98574.7|98670.4|98567.3|39
1651112780000|2022-04-28 02:26:20|98677.3|98571.9|98682.7|98579.4|98685.7|98579.9|98667.4|98570.6|42
1651112790000|2022-04-28 02:26:30|98682|98580.6|98681.3|98578.8|98687.2|98581.2|98677|98571.2|33
1651112800000|2022-04-28 02:26:40|98681.5|98578.4|98679.5|98580.6|98684.5|98582.1|98675.6|98574.7|32
1651112810000|2022-04-28 02:26:50|98678.7|98582.2|98676|98581.8|98680.6|98582.9|98671|98576.5|41
1651112820000|2022-04-28 02:27:00|98676.8|98582.8|98673.1|98570.3|98676.8|98586.6|98665.2|98566.6|46
1651112830000|2022-04-28 02:27:10|98673.6|98566|98681.9|98581.1|98681.9|98582|98670.2|98563.3|41
1651112840000|2022-04-28 02:27:20|98680.7|98583.6|98681.4|98590.2|98691.2|98592.1|98678.7|98580.2|44
1651112850000|2022-04-28 02:27:30|98681.6|98590|98687.6|98584.5|98689.4|98590.7|98681.6|98584.4|40
1651112860000|2022-04-28 02:27:40|98687.5|98585.8|98687.6|98586|98687.9|98588.4|98685.2|98585.6|32
1651112870000|2022-04-28 02:27:50|98687.3|98586.6|98682.6|98585.8|98687.3|98588.6|98682.4|98583.8|12
1651112880000|2022-04-28 02:28:00|98683.8|98586|98690.3|98591.4|98695|98596.5|98670.1|98586|44
1651112890000|2022-04-28 02:28:10|98690.1|98591.2|98689|98588.9|98694.9|98592|98687.1|98587.8|51
1651112900000|2022-04-28 02:28:20|98688.2|98590|98695.2|98592.3|98696.1|98594.7|98687.5|98589.7|48
1651112910000|2022-04-28 02:28:30|98694.9|98591.9|98684.4|98586.9|98697|98596|98684.1|98580.9|41
1651112920000|2022-04-28 02:28:40|98683.9|98585.6|98685.8|98591.7|98686.1|98592|98683.9|98584.4|34
1651112930000|2022-04-28 02:28:50|98685.9|98591|98679.8|98591.6|98687|98592.4|98675.4|98585.4|43
1651112940000|2022-04-28 02:29:00|98679.6|98589.3|98691.1|98588.8|98691.3|98591.4|98677.4|98588.3|35
1651112950000|2022-04-28 02:29:10|98691.3|98587.8|98687.3|98588.2|98694.8|98591.9|98685.2|98587.4|29
1651112960000|2022-04-28 02:29:20|98688.6|98587.2|98688.2|98589.4|98690|98590.2|98687.6|98587.2|15
1651112970000|2022-04-28 02:29:30|98688.5|98590.2|98684.7|98591.2|98688.5|98591.2|98678.2|98588.5|20
1651112980000|2022-04-28 02:29:40|98685.1|98591.5|98682.7|98595.4|98685.1|98595.4|98663|98584.3|27
1651112990000|2022-04-28 02:29:50|98680.8|98593.6|98691.1|98587.3|98691.9|98594.4|98673|98583.1|54
1651113000000|2022-04-28 02:30:00|98692|98585.8|98678.3|98583|98693.7|98589.6|98677.6|98577.6|67
1651113010000|2022-04-28 02:30:10|98676.8|98584.7|98679|98578|98685.9|98584.7|98676.4|98571.6|51
1651113020000|2022-04-28 02:30:20|98677.2|98579.6|98687.2|98591.3|98689|98591.6|98677.2|98576.4|61
1651113030000|2022-04-28 02:30:30|98687.4|98591.7|98690.5|98589.8|98692|98592.3|98685.2|98585.7|48
1651113040000|2022-04-28 02:30:40|98687.8|98590.9|98688.6|98591|98692.2|98591.1|98686.8|98587.7|36
1651113050000|2022-04-28 02:30:50|98688.3|98590.2|98680.6|98592.3|98692.6|98592.3|98679|98588.7|43
1651113060000|2022-04-28 02:31:00|98677.8|98592.6|98678.9|98592.9|98682|98594.4|98675.2|98590.5|43
1651113070000|2022-04-28 02:31:10|98679.8|98593.6|98674.1|98584.3|98680.8|98594.2|98670|98584.3|44
1651113080000|2022-04-28 02:31:20|98673.8|98582.8|98676.6|98581.9|98687.7|98586.6|98670.7|98577.5|64
1651113090000|2022-04-28 02:31:30|98676.1|98580.4|98681.2|98580.3|98682.1|98585.9|98676.1|98578.3|37
1651113100000|2022-04-28 02:31:40|98681.4|98580.5|98677.5|98582.8|98682.8|98582.8|98677.5|98578.2|28
1651113110000|2022-04-28 02:31:50|98677.3|98583.9|98673.8|98582.5|98677.3|98584.5|98668.7|98579.2|31
1651113120000|2022-04-28 02:32:00|98673.2|98580.7|98668.1|98571.3|98674.4|98582.1|98660.3|98568.7|52
1651113130000|2022-04-28 02:32:10|98668.4|98571.9|98672.7|98573.9|98675.3|98575.1|98668.2|98570|47
1651113140000|2022-04-28 02:32:20|98675|98571.8|98668.6|98578.6|98675.4|98578.6|98667|98571.8|58
1651113150000|2022-04-28 02:32:30|98668.5|98578.9|98688.3|98581.2|98691.7|98585.7|98668.5|98576.5|52
1651113160000|2022-04-28 02:32:40|98688.1|98582.2|98686|98581.6|98689.7|98583.2|98684.9|98578.4|44
1651113170000|2022-04-28 02:32:50|98686.2|98582|98685.2|98583.5|98686.7|98586.3|98679.3|98582|44
1651113180000|2022-04-28 02:33:00|98685.5|98583.8|98681.5|98587|98685.6|98587.8|98677.1|98581.5|30
1651113190000|2022-04-28 02:33:10|98682.9|98587.6|98683.9|98586.4|98684.1|98587.6|98680.4|98583.6|26
1651113200000|2022-04-28 02:33:20|98683.7|98586.3|98679.4|98587.8|98684|98591.2|98675.8|98586.3|32
1651113210000|2022-04-28 02:33:30|98679.1|98587.6|98688.8|98587.4|98692.4|98592.1|98679.1|98586.6|49
1651113220000|2022-04-28 02:33:40|98688.6|98588.6|98689.1|98589.3|98692.4|98589.8|98688.3|98586.4|28
1651113230000|2022-04-28 02:33:50|98688.8|98589.6|98682.3|98591.4|98690|98592.3|98681.1|98589.2|32
1651113240000|2022-04-28 02:34:00|98682.2|98591.7|98684.1|98589.4|98685.6|98592.4|98682.2|98588.4|28
1651113250000|2022-04-28 02:34:10|98684.3|98589.3|98699.6|98592.1|98700.3|98597.3|98679.5|98589.3|38
1651113260000|2022-04-28 02:34:20|98699|98593.7|98695.1|98592.8|98701|98595.8|98693.2|98589.4|33
1651113270000|2022-04-28 02:34:30|98695.6|98592.1|98691|98586.5|98696.2|98593.6|98682.5|98583.2|48
1651113280000|2022-04-28 02:34:40|98691.4|98586|98696.8|98592.9|98696.8|98595|98686|98586|41
1651113290000|2022-04-28 02:34:50|98695.9|98594.2|98705.9|98600|98708|98603.1|98695.9|98594|58
1651113300000|2022-04-28 02:35:00|98706|98600.1|98696.3|98594.9|98706|98600.8|98696.1|98594.2|55
1651113310000|2022-04-28 02:35:10|98696.1|98595.2|98690.3|98590.4|98696.1|98595.2|98687.4|98583.9|60
1651113320000|2022-04-28 02:35:20|98689.6|98590.7|98690.1|98583.8|98694.7|98591.3|98684.4|98573.2|59
1651113330000|2022-04-28 02:35:30|98691.2|98583.2|98689.6|98584.9|98692.6|98591.5|98684.3|98568.9|51
1651113340000|2022-04-28 02:35:40|98690|98584.8|98689.2|98588.5|98690.7|98592.8|98678.1|98584.3|55
1651113350000|2022-04-28 02:35:50|98690|98591.5|98689.3|98587.9|98692.1|98591.5|98687.8|98584|47
1651113360000|2022-04-28 02:36:00|98690.3|98587.3|98683.5|98584.9|98690.3|98589.2|98678|98584.7|34
1651113370000|2022-04-28 02:36:10|98681.2|98583.8|98681.6|98576.5|98689.6|98588.7|98681.2|98575.6|38
1651113380000|2022-04-28 02:36:20|98681|98577|98680.3|98576.7|98685|98582|98679.8|98576.1|66
1651113390000|2022-04-28 02:36:30|98680.7|98580.1|98679|98577.8|98680.7|98582.6|98676.3|98576.5|43
1651113400000|2022-04-28 02:36:40|98674|98580.2|98680.3|98583|98681.8|98583.2|98674|98577.8|43
1651113410000|2022-04-28 02:36:50|98680.4|98583.1|98680.3|98577.7|98683.5|98587.3|98677.7|98577.7|48
1651113420000|2022-04-28 02:37:00|98681|98581.9|98680.6|98576.9|98682.9|98588.6|98674.4|98571.6|52
1651113430000|2022-04-28 02:37:10|98681.2|98574.7|98677.6|98574.7|98681.2|98580.2|98677|98574.7|29
1651113440000|2022-04-28 02:37:20|98677.9|98578.4|98671.9|98581.5|98678.4|98581.5|98671.6|98574.2|46
1651113450000|2022-04-28 02:37:30|98672.2|98579.8|98669.8|98581.2|98677.2|98581.2|98668.3|98575.9|21
1651113460000|2022-04-28 02:37:40|98672.1|98578.4|98675.4|98578.4|98679.3|98583.7|98672.1|98570.4|43
1651113470000|2022-04-28 02:37:50|98675.6|98578.6|98676.7|98579.2|98677.4|98582.1|98673.5|98568.7|42
1651113480000|2022-04-28 02:38:00|98675.7|98571.5|98669.6|98573.1|98678.8|98587.7|98666.5|98557.5|65
1651113490000|2022-04-28 02:38:10|98668.5|98577.2|98668.7|98578.3|98675.5|98585.6|98665.5|98558.1|76
1651113500000|2022-04-28 02:38:20|98671.3|98580|98667.3|98565.3|98673.1|98580|98667.3|98558.6|71
1651113510000|2022-04-28 02:38:30|98667.4|98565.9|98663.6|98554.2|98668.6|98575.3|98651.7|98549.1|75
1651113520000|2022-04-28 02:38:40|98663.8|98554.4|98656|98555.8|98663.8|98557.8|98654.7|98553.7|36
1651113530000|2022-04-28 02:38:50|98658.3|98554.8|98653.6|98548.1|98660.6|98555.6|98652.7|98547.8|59
1651113540000|2022-04-28 02:39:00|98653.5|98548|98655.7|98542.3|98656.9|98549.4|98647.3|98541.9|59
1651113550000|2022-04-28 02:39:10|98653.7|98543.9|98647.9|98544.4|98654.3|98545.4|98641.4|98539.9|61
1651113560000|2022-04-28 02:39:20|98648.4|98544.3|98644.2|98545.8|98648.4|98547.6|98644.2|98544.2|44
1651113570000|2022-04-28 02:39:30|98645.2|98545.4|98649.1|98539.2|98649.9|98547.8|98639|98539.2|48
1651113580000|2022-04-28 02:39:40|98649.4|98542.3|98639.7|98543.3|98649.9|98548.3|98637|98538.5|48
1651113590000|2022-04-28 02:39:50|98638.6|98542.7|98636.5|98528|98639.4|98543.7|98630.2|98527.7|41
1651113600000|2022-04-28 02:40:00|98635.4|98528.3|98635|98532.3|98641.8|98540.2|98632|98527|56
1651113610000|2022-04-28 02:40:10|98634.5|98528.3|98631.9|98515.9|98635.8|98528.3|98628.5|98513.1|57
1651113620000|2022-04-28 02:40:20|98630|98517.7|98625.7|98509.7|98633|98522.3|98622.1|98508.7|58
1651113630000|2022-04-28 02:40:30|98625.6|98509.6|98612.4|98507|98628|98516.6|98610.1|98494.1|62
1651113640000|2022-04-28 02:40:40|98613.7|98508.2|98613.4|98507.6|98623.8|98508.8|98613.4|98503.4|65
1651113650000|2022-04-28 02:40:50|98613.6|98507.8|98614.2|98502.6|98621|98507.8|98613.4|98502.6|50
1651113660000|2022-04-28 02:41:00|98614.1|98501.7|98607.9|98497.1|98615.8|98502.7|98606.4|98497.1|46
1651113670000|2022-04-28 02:41:10|98607.1|98498.4|98603.3|98487.3|98607.7|98498.7|98599.8|98486.1|59
1651113680000|2022-04-28 02:41:20|98603.2|98487.2|98600.8|98484.8|98603.7|98488.4|98600.8|98484.8|30
1651113690000|2022-04-28 02:41:30|98601.2|98485.2|98597.9|98483.1|98602.1|98486.8|98597.9|98483.1|21
1651113700000|2022-04-28 02:41:40|98597.1|98481.1|98603.6|98496.2|98606.4|98501.6|98597.1|98481.1|56
1651113710000|2022-04-28 02:41:50|98603.9|98496.7|98603.3|98495.9|98604.5|98500.5|98600.8|98495.2|27
1651113720000|2022-04-28 02:42:00|98603.6|98496.1|98618.1|98502.1|98620.3|98504.3|98601.4|98494.4|56
1651113730000|2022-04-28 02:42:10|98614.1|98503.1|98621|98505|98621.4|98505.4|98614.1|98499|32
1651113740000|2022-04-28 02:42:20|98621.8|98505.8|98626.3|98513|98627.8|98515.7|98620.9|98504.9|44
1651113750000|2022-04-28 02:42:30|98626.1|98512.6|98623.2|98512|98627.4|98515.5|98620.2|98510.7|26
1651113760000|2022-04-28 02:42:40|98623.8|98513.2|98614.9|98513.9|98626.1|98515.9|98613.9|98509.1|28
1651113770000|2022-04-28 02:42:50|98617.2|98516|98612.8|98513.3|98619.4|98518.1|98611|98511.1|32
1651113780000|2022-04-28 02:43:00|98616.8|98514.2|98612.4|98510.4|98617.8|98514.9|98609.8|98508.1|26
1651113790000|2022-04-28 02:43:10|98613.3|98511.2|98625.6|98514.6|98625.6|98516.6|98609.4|98505.1|68
1651113800000|2022-04-28 02:43:20|98625.5|98515.2|98621.4|98510.8|98629.8|98516|98620.4|98510.7|45
1651113810000|2022-04-28 02:43:30|98623.9|98507.9|98623.3|98507.3|98625|98510.2|98622|98507.3|41
1651113820000|2022-04-28 02:43:40|98624.1|98508.1|98619.6|98512.7|98624.6|98518.1|98614|98508.1|29
1651113830000|2022-04-28 02:43:50|98618.8|98513.3|98626.6|98510.6|98626.6|98515.1|98618.6|98509.3|28
1651113840000|2022-04-28 02:44:00|98625.4|98509.4|98622.1|98506.1|98627.3|98511.6|98620.3|98504.3|41
1651113850000|2022-04-28 02:44:10|98622.2|98506.2|98620|98506.7|98623.6|98514.9|98614.6|98504.2|35
1651113860000|2022-04-28 02:44:20|98621.8|98505.8|98619.9|98511.6|98624.3|98514.5|98618.5|98505.8|38
1651113870000|2022-04-28 02:44:30|98619.2|98512.2|98618.7|98509.7|98621.1|98514.3|98618.2|98509.7|21
1651113880000|2022-04-28 02:44:40|98619.4|98511.5|98616.6|98503.7|98620.7|98511.6|98616.6|98503.7|22
1651113890000|2022-04-28 02:44:50|98618.2|98505|98620.9|98504.9|98621.9|98521.8|98611.1|98503.4|25
1651113900000|2022-04-28 02:45:00|98621.4|98505.4|98628.1|98516|98631.9|98520|98619.8|98503.8|44
1651113910000|2022-04-28 02:45:10|98628.9|98513.9|98622.6|98507|98631.1|98519.1|98619.6|98506.9|41
1651113920000|2022-04-28 02:45:20|98623.4|98507.4|98621.7|98508.2|98624.5|98509.5|98620.9|98507|29
1651113930000|2022-04-28 02:45:30|98621|98507.8|98616.3|98510.9|98624.2|98514.5|98613.4|98507.2|31
1651113940000|2022-04-28 02:45:40|98616.7|98512.2|98630.1|98520.1|98630.1|98523.8|98615|98510.1|42
1651113950000|2022-04-28 02:45:50|98630.4|98520.3|98626.9|98511.1|98630.4|98521.2|98624.6|98511.1|31
1651113960000|2022-04-28 02:46:00|98627.6|98512.1|98628.4|98512.4|98628.4|98516.5|98624.8|98512|17
1651113970000|2022-04-28 02:46:10|98629.3|98513.3|98623.2|98513|98629.9|98519.1|98622.8|98512.7|34
1651113980000|2022-04-28 02:46:20|98622.9|98514.8|98619.9|98515.7|98625.7|98520.7|98608.4|98506.6|29
1651113990000|2022-04-28 02:46:30|98622.7|98515.1|98616|98516.1|98625.2|98518.4|98614.4|98511.5|42
1651114000000|2022-04-28 02:46:40|98614.8|98517.5|98616.7|98512|98620.7|98517.5|98614.8|98510.5|39
1651114010000|2022-04-28 02:46:50|98617.4|98513.6|98611.3|98507|98619.5|98514.6|98611.3|98506|32
1651114020000|2022-04-28 02:47:00|98610.9|98512.1|98629.5|98525.9|98635.5|98529.2|98610.9|98512.1|61
1651114030000|2022-04-28 02:47:10|98630.6|98526.7|98629.7|98524.7|98633.6|98527.1|98626|98518.4|41
1651114040000|2022-04-28 02:47:20|98627.3|98528.7|98629.1|98525|98630.7|98528.7|98626.4|98521|37
1651114050000|2022-04-28 02:47:30|98629|98524.9|98623.6|98511.2|98630|98528|98622.5|98511.2|46
1651114060000|2022-04-28 02:47:40|98626.5|98513|98624.1|98516.7|98627.3|98529.6|98617.9|98513|44
1651114070000|2022-04-28 02:47:50|98624.9|98516.4|98620.8|98513.7|98625|98516.4|98617.6|98509.2|32
1651114080000|2022-04-28 02:48:00|98619.8|98512.8|98632.3|98519.8|98635.3|98522.6|98619.8|98509.1|39
1651114090000|2022-04-28 02:48:10|98632.2|98519.7|98633|98518.9|98635.6|98521.6|98632|98518.3|36
1651114100000|2022-04-28 02:48:20|98633.9|98519.8|98628|98522|98635|98526.8|98627.8|98518.5|34
1651114110000|2022-04-28 02:48:30|98628.4|98521.9|98631.8|98527.1|98637.5|98532.1|98628.4|98520.8|37
1651114120000|2022-04-28 02:48:40|98637.3|98522.8|98635|98519|98640.1|98525.3|98633.9|98517.9|36
1651114130000|2022-04-28 02:48:50|98635.8|98519.8|98628.3|98517|98635.8|98528.5|98627.9|98515|28
1651114140000|2022-04-28 02:49:00|98627.7|98516.9|98616.6|98516.8|98627.7|98524.4|98616.6|98512.9|31
1651114150000|2022-04-28 02:49:10|98614|98517.9|98616.5|98516.5|98617.4|98521.7|98613.7|98515.5|20
1651114160000|2022-04-28 02:49:20|98616.9|98517.3|98618.8|98515.2|98621.9|98519.1|98616.9|98511.9|15
1651114170000|2022-04-28 02:49:30|98619.1|98516.7|98623.5|98516|98626.1|98518.6|98615.2|98507|11
1651114180000|2022-04-28 02:49:40|98622.7|98517.5|98621.7|98517.3|98626.2|98518|98621.3|98512.8|28
1651114190000|2022-04-28 02:49:50|98622.1|98517.7|98617.2|98508|98622.1|98523.6|98614.8|98508|31
1651114200000|2022-04-28 02:50:00|98619.3|98513.7|98614.3|98516.6|98621.3|98520.8|98612.2|98511.1|21
1651114210000|2022-04-28 02:50:10|98616.2|98516.2|98619.3|98513.1|98619.6|98521.3|98615.1|98509.8|35
1651114220000|2022-04-28 02:50:20|98619.4|98513.2|98617.8|98513|98619.4|98520|98613.6|98509.7|24
1651114230000|2022-04-28 02:50:30|98616.6|98512.1|98615.2|98507.2|98617.1|98515.3|98611.3|98503.7|33
1651114240000|2022-04-28 02:50:40|98614.7|98507.4|98621.2|98512.5|98623.6|98514.2|98611.8|98504|41
1651114250000|2022-04-28 02:50:50|98622.2|98513.3|98616.6|98520.8|98623.5|98522.7|98614|98513.2|50
1651114260000|2022-04-28 02:51:00|98616.5|98519.4|98618.8|98513.1|98621|98519.4|98616.4|98512.7|53
1651114270000|2022-04-28 02:51:10|98618.6|98513|98627.8|98517.7|98631.5|98525.6|98618.6|98513|53
1651114280000|2022-04-28 02:51:20|98628.4|98518.1|98641.6|98525.6|98641.9|98528.9|98627.5|98517.9|59
1651114290000|2022-04-28 02:51:30|98640|98524.7|98634.8|98528.6|98641.3|98533|98634.8|98521.7|55
1651114300000|2022-04-28 02:51:40|98635.7|98527|98635.2|98527|98637.6|98530.3|98633.6|98526|23
1651114310000|2022-04-28 02:51:50|98635.9|98528.5|98635.5|98522.6|98636.7|98529.1|98633.3|98522.5|26
1651114320000|2022-04-28 02:52:00|98635.1|98522.5|98629.4|98529.9|98635.7|98536.6|98627.2|98522.5|47
1651114330000|2022-04-28 02:52:10|98630.7|98529.1|98635.2|98526.5|98635.2|98534.3|98627.9|98519.1|49
1651114340000|2022-04-28 02:52:20|98635.1|98526.4|98639.1|98523.1|98642.3|98527.8|98634.5|98521|46
1651114350000|2022-04-28 02:52:30|98638.6|98522.6|98635.9|98527.6|98639.8|98535.4|98632|98522.2|50
1651114360000|2022-04-28 02:52:40|98635.6|98527.3|98644|98531.3|98644|98535.2|98632.5|98525.7|55
1651114370000|2022-04-28 02:52:50|98644.1|98531.4|98639.6|98532.8|98644.1|98539.7|98637|98530.9|51
1651114380000|2022-04-28 02:53:00|98633.2|98535.7|98630.8|98524.2|98641.2|98535.7|98629.3|98522.5|41
1651114390000|2022-04-28 02:53:10|98631.9|98524.6|98637.2|98534.1|98639.1|98535.2|98630.7|98523.2|48
1651114400000|2022-04-28 02:53:20|98638.2|98532.3|98636.1|98528.7|98639.5|98532.9|98633.6|98525.6|37
1651114410000|2022-04-28 02:53:30|98636.8|98526.8|98634.6|98524.5|98640.1|98532.9|98633.9|98522.8|26
1651114420000|2022-04-28 02:53:40|98635.3|98526.2|98655.1|98539.1|98656.9|98543.6|98632.9|98524.2|49
1651114430000|2022-04-28 02:53:50|98655.8|98539.8|98648.2|98543.2|98656.3|98545.5|98647|98535.3|45
1651114440000|2022-04-28 02:54:00|98651.4|98539.8|98654|98540.7|98654.1|98543.6|98647.6|98538.1|26
1651114450000|2022-04-28 02:54:10|98653.4|98540.9|98645.9|98535.9|98653.6|98541.3|98645.9|98535.9|41
1651114460000|2022-04-28 02:54:20|98646.6|98538|98645.1|98543.5|98652.3|98549.6|98641.7|98536.4|45
1651114470000|2022-04-28 02:54:30|98644.9|98543.4|98642.1|98545.6|98646.5|98545.6|98642.1|98538.7|33
1651114480000|2022-04-28 02:54:40|98643.7|98542.7|98651.3|98535.3|98651.5|98544.6|98641.3|98532.2|30
1651114490000|2022-04-28 02:54:50|98649.8|98533.8|98642.5|98546.6|98650.4|98546.6|98642.5|98530.2|22
1651114500000|2022-04-28 02:55:00|98644.7|98544.2|98644.9|98541.7|98646.5|98544.6|98643.6|98536.8|30
1651114510000|2022-04-28 02:55:10|98645.3|98541.9|98642.3|98546.3|98645.3|98548.7|98636.3|98537.3|37
1651114520000|2022-04-28 02:55:20|98642.2|98543.8|98644|98546.5|98655.4|98550|98642.2|98536|50
1651114530000|2022-04-28 02:55:30|98644.4|98546.9|98647.8|98545.4|98655.2|98548.7|98644.4|98541.1|31
1651114540000|2022-04-28 02:55:40|98648.2|98546.6|98644.4|98541.6|98651.9|98546.6|98643.1|98536.8|33
1651114550000|2022-04-28 02:55:50|98646.3|98540.4|98653.1|98542.6|98653.1|98545.7|98645.5|98533.1|34
1651114560000|2022-04-28 02:56:00|98652.7|98542.2|98650.7|98540.1|98655.1|98545|98650.7|98539.5|39
1651114570000|2022-04-28 02:56:10|98650.4|98539.6|98645.7|98548.8|98651.5|98550.3|98644.7|98537.6|40
1651114580000|2022-04-28 02:56:20|98645.8|98549.5|98648.7|98542.2|98649|98549.5|98645.8|98541.4|35
1651114590000|2022-04-28 02:56:30|98648.6|98542.1|98648.9|98544.5|98652.1|98550.8|98644.8|98539.8|22
1651114600000|2022-04-28 02:56:40|98648.8|98543.3|98648.2|98546|98656.7|98546.2|98648|98537.4|35
1651114610000|2022-04-28 02:56:50|98647.7|98545.4|98652.4|98541.9|98653|98546.3|98647.7|98541.8|28
1651114620000|2022-04-28 02:57:00|98652.5|98542.4|98642.5|98555.8|98653.7|98555.8|98642.5|98537.4|30
1651114630000|2022-04-28 02:57:10|98642.7|98551.9|98646.5|98540.6|98649.8|98551.9|98642.7|98531.8|20
1651114640000|2022-04-28 02:57:20|98646.6|98539.2|98638.5|98554.5|98651.1|98554.5|98638.5|98538.3|24
1651114650000|2022-04-28 02:57:30|98637.8|98554.4|98647|98545.4|98655.5|98554.4|98637.8|98539.8|29
1651114660000|2022-04-28 02:57:40|98647.3|98545.8|98655.5|98550|98656.5|98550.6|98647.3|98534.4|34
1651114670000|2022-04-28 02:57:50|98656.4|98550.7|98652.1|98543.1|98661|98551.3|98652.1|98542.2|32
1651114680000|2022-04-28 02:58:00|98652.8|98544.4|98646.7|98546|98653.3|98550.3|98642|98534.7|47
1651114690000|2022-04-28 02:58:10|98646.6|98545.9|98621.1|98558.7|98646.6|98561|98613|98536.5|29
1651114700000|2022-04-28 02:58:20|98621.4|98558.1|98651.2|98541|98651.2|98558.2|98621.4|98527.7|28
1651114710000|2022-04-28 02:58:30|98650|98541.9|98643.9|98542.8|98650|98555.1|98619.8|98528.7|26
1651114720000|2022-04-28 02:58:40|98645.5|98538.4|98629.8|98524.2|98645.7|98548|98629.2|98524.2|14
1651114730000|2022-04-28 02:58:50|98638.4|98547.5|98636.9|98541.1|98647.2|98547.9|98628.1|98513.6|28
1651114740000|2022-04-28 02:59:00|98638.5|98547.4|98630.4|98539.7|98642.2|98555.8|98609.7|98537|45
1651114750000|2022-04-28 02:59:10|98633.3|98536.2|98613.7|98546.2|98637|98546.5|98613.7|98529.8|41
1651114760000|2022-04-28 02:59:20|98619.2|98546.3|98653.1|98552.3|98654.3|98563.2|98611.4|98530.3|57
1651114770000|2022-04-28 02:59:30|98653|98552.5|98650.8|98535.2|98661.7|98567.6|98618.6|98535.2|37
1651114780000|2022-04-28 02:59:40|98639.7|98523.7|98653.2|98565.5|98664.2|98573.2|98630.9|98523.7|48
1651114790000|2022-04-28 02:59:50|98652.9|98567.8|98651.1|98556.1|98660.8|98568.8|98651|98549.1|36
1651114800000|2022-04-28 03:00:00|98652.7|98558.1|98652.1|98554.1|98660.3|98565.6|98630.4|98548.6|46
1651114810000|2022-04-28 03:00:10|98652.3|98553.9|98660.8|98560.7|98665.4|98573.4|98633.9|98552.7|47
1651114820000|2022-04-28 03:00:20|98660.9|98560.8|98666.5|98559.4|98666.5|98562|98650.3|98557.3|23
1651114830000|2022-04-28 03:00:30|98657|98565|98654.9|98559.6|98661.6|98576.6|98639|98550.3|39
1651114840000|2022-04-28 03:00:40|98655|98564.6|98653.1|98554.6|98659.7|98569.8|98636.7|98551|39
1651114850000|2022-04-28 03:00:50|98656.1|98555.2|98656.5|98554.8|98656.8|98564.9|98630.6|98551|40
1651114860000|2022-04-28 03:01:00|98657.5|98552.4|98647.7|98550.4|98657.7|98563.3|98632.8|98540.7|27
1651114870000|2022-04-28 03:01:10|98646.3|98549.2|98646.9|98555.5|98658.3|98555.5|98639.7|98533.7|25
1651114880000|2022-04-28 03:01:20|98643.7|98554.7|98662.9|98557|98664.2|98564.7|98630.7|98552.9|27
1651114890000|2022-04-28 03:01:30|98662|98556.3|98656.2|98550.3|98662|98557.9|98629.4|98529.8|41
1651114900000|2022-04-28 03:01:40|98656.5|98550.6|98659.3|98553.9|98661|98558|98627.9|98548|35
1651114910000|2022-04-28 03:01:50|98649.6|98549.9|98631.4|98555.7|98662.2|98557.2|98631.4|98533.5|32
1651114920000|2022-04-28 03:02:00|98631.3|98555.6|98653.6|98555.5|98653.6|98558.9|98631.3|98546.4|51
1651114930000|2022-04-28 03:02:10|98658.2|98551.2|98626.7|98561.5|98658.8|98561.5|98626|98543|43
1651114940000|2022-04-28 03:02:20|98626.6|98561.6|98643|98574|98664.6|98581.4|98626.1|98552.4|23
1651114950000|2022-04-28 03:02:30|98643.1|98574.1|98662.7|98558.8|98669.6|98576.8|98640.4|98538.8|29
1651114960000|2022-04-28 03:02:40|98656.4|98556.3|98658.7|98558.7|98666.9|98560.8|98646.6|98556.3|27
1651114970000|2022-04-28 03:02:50|98657|98557.6|98653.9|98553.3|98662.2|98585.4|98639.3|98547|28
1651114980000|2022-04-28 03:03:00|98658.4|98555.3|98644.7|98541.9|98659.9|98580.6|98628.6|98541.9|53
1651114990000|2022-04-28 03:03:10|98657.3|98551.4|98643.3|98550|98660.4|98561.1|98636|98542.1|30
1651115000000|2022-04-28 03:03:20|98643.2|98549.6|98654.1|98548.4|98654.1|98560.4|98625.3|98527.2|35
1651115010000|2022-04-28 03:03:30|98655.8|98549.1|98640.8|98547.7|98657.4|98550.4|98635|98544.9|18
1651115020000|2022-04-28 03:03:40|98644.5|98548.1|98655.1|98550.7|98657.8|98552.2|98636.6|98542.7|34
1651115030000|2022-04-28 03:03:50|98643|98548|98633.8|98550.2|98646|98556.3|98623|98540.4|14
1651115040000|2022-04-28 03:04:00|98646.6|98548.7|98634.6|98537.2|98654.4|98550.1|98618.3|98537.2|43
1651115050000|2022-04-28 03:04:10|98648.2|98542.2|98642.2|98539|98650.1|98543.9|98614.8|98532|37
1651115060000|2022-04-28 03:04:20|98641.4|98540.5|98637.1|98547.1|98648.9|98547.7|98625|98519|32
1651115070000|2022-04-28 03:04:30|98641.6|98545.4|98640.7|98542.7|98645|98552|98611|98530.5|36
1651115080000|2022-04-28 03:04:40|98639|98542|98637.8|98534.8|98652|98548.1|98615.4|98529.3|33
1651115090000|2022-04-28 03:04:50|98624.9|98536.5|98633.9|98531.5|98642.2|98547|98610.1|98531|39
1651115100000|2022-04-28 03:05:00|98632|98531.9|98630.8|98532.3|98639.8|98536.3|98605.8|98527.4|35
1651115110000|2022-04-28 03:05:10|98628.4|98532.8|98631.5|98531.6|98638.4|98536.1|98623.1|98527.1|34
1651115120000|2022-04-28 03:05:20|98631.4|98531.7|98618.8|98523.4|98636.9|98537|98603.2|98510.2|28
1651115130000|2022-04-28 03:05:30|98618.3|98523.3|98616.5|98523.9|98625|98525.6|98611|98516.2|26
1651115140000|2022-04-28 03:05:40|98619|98524|98620.1|98519.2|98629.8|98524.7|98611.3|98519.2|35
1651115150000|2022-04-28 03:05:50|98623.8|98521.8|98616.4|98529.8|98629.4|98529.8|98604.8|98498.6|29
1651115160000|2022-04-28 03:06:00|98615.4|98531.4|98614.8|98516.8|98632.2|98532.2|98596.1|98513.3|20
1651115170000|2022-04-28 03:06:10|98626.6|98521.9|98606.9|98519.7|98626.6|98523|98605.8|98509.7|16
1651115180000|2022-04-28 03:06:20|98609.6|98521.6|98612.3|98521.8|98630.8|98530.2|98596.3|98500.4|22
1651115190000|2022-04-28 03:06:30|98617.3|98522.2|98626.6|98523.8|98635.5|98533|98602.3|98522.2|32
1651115200000|2022-04-28 03:06:40|98599.9|98537.5|98626.7|98528.4|98633.7|98539.8|98599.9|98515.8|25
1651115210000|2022-04-28 03:06:50|98624.5|98530.3|98622.9|98527|98627.8|98537.7|98599.7|98522.7|42
1651115220000|2022-04-28 03:07:00|98627.8|98527.1|98633.8|98526.7|98633.8|98529|98612.7|98524.8|21
1651115230000|2022-04-28 03:07:10|98634|98527|98632|98533.7|98636.9|98535.6|98602.7|98525.4|35
1651115240000|2022-04-28 03:07:20|98631.8|98533.5|98637.7|98533.7|98638|98534.1|98615.7|98527.6|35
1651115250000|2022-04-28 03:07:30|98639.4|98533.9|98624.6|98529.9|98641.1|98541.1|98603.6|98524.6|26
1651115260000|2022-04-28 03:07:40|98629|98530.7|98624.5|98531.3|98637.2|98533.5|98616.3|98511.5|26
1651115270000|2022-04-28 03:07:50|98626.2|98532.6|98627|98533|98634|98540.9|98604|98523.3|21
1651115280000|2022-04-28 03:08:00|98636.8|98533.6|98627|98536|98641.7|98536|98617.6|98511.4|20
1651115290000|2022-04-28 03:08:10|98604|98541|98637.4|98531.7|98640.4|98541|98604|98509.9|23
1651115300000|2022-04-28 03:08:20|98637.6|98531.8|98627.9|98523.7|98637.6|98536|98616|98522|22
1651115310000|2022-04-28 03:08:30|98626.9|98522.7|98632.4|98516.4|98632.4|98533.5|98619|98510.2|19
1651115320000|2022-04-28 03:08:40|98637.7|98523.9|98633.8|98524.1|98637.7|98526.8|98630.7|98518.5|17
1651115330000|2022-04-28 03:08:50|98633.3|98524.2|98628.4|98527.4|98633.3|98530|98625.7|98524.2|17
1651115340000|2022-04-28 03:09:00|98627.5|98528.5|98641|98528.7|98641|98531.5|98627.5|98523.6|31
1651115350000|2022-04-28 03:09:10|98641.5|98535.9|98659.7|98577.2|98676.8|98586.4|98618.5|98532.5|79
1651115360000|2022-04-28 03:09:20|98659.6|98578.9|98646.4|98577|98676.9|98578.9|98644.5|98561.2|78
1651115370000|2022-04-28 03:09:30|98646.7|98576.9|98642.7|98561|98669.5|98576.9|98634.3|98551.2|70
1651115380000|2022-04-28 03:09:40|98643.4|98561.7|98650.6|98567.2|98677.2|98573.3|98639.6|98559|77
1651115390000|2022-04-28 03:09:50|98660.5|98564.2|98645.9|98581|98682.3|98581|98631.9|98558.8|69
1651115400000|2022-04-28 03:10:00|98644|98581.8|98671.4|98568.7|98673.6|98581.8|98644|98560.6|76
1651115410000|2022-04-28 03:10:10|98676.5|98571.5|98680.1|98578.2|98682.5|98589.8|98646.7|98567|73
1651115420000|2022-04-28 03:10:20|98675.2|98578.5|98656.5|98567.9|98676.3|98584.5|98645.5|98565|69
1651115430000|2022-04-28 03:10:30|98663.4|98568.7|98638.4|98557.7|98673.6|98568.8|98632|98550.3|60
1651115440000|2022-04-28 03:10:40|98638.2|98557.5|98641.9|98569.9|98672.6|98571.8|98634.4|98550.6|72
1651115450000|2022-04-28 03:10:50|98641.5|98571.2|98668.1|98573.4|98686.9|98588.6|98617.9|98552.7|79
1651115460000|2022-04-28 03:11:00|98648|98578.1|98681.6|98577.3|98688.6|98587.5|98647.9|98562.7|75
1651115470000|2022-04-28 03:11:10|98675.9|98576.3|98670.6|98575.5|98682|98581.8|98655.6|98569.6|67
1651115480000|2022-04-28 03:11:20|98681.5|98577.3|98673|98582.3|98693.2|98588.8|98656|98572.6|73
1651115490000|2022-04-28 03:11:30|98678.2|98583.2|98679.2|98579.5|98689.9|98586.1|98636.9|98574.4|67
1651115500000|2022-04-28 03:11:40|98678.6|98579|98686.9|98581.1|98686.9|98588.4|98634.5|98572.8|69
1651115510000|2022-04-28 03:11:50|98690.4|98579.9|98642.1|98563.4|98691.4|98586.5|98633.9|98548.4|73
1651115520000|2022-04-28 03:12:00|98641.7|98560.1|98665.1|98562|98665.1|98570.9|98632.4|98551.1|74
1651115530000|2022-04-28 03:12:10|98663.7|98559.9|98660.5|98561.5|98673.5|98574.4|98634.7|98554.4|69
1651115540000|2022-04-28 03:12:20|98655.1|98558.6|98637.9|98560.8|98662.9|98572.3|98631.4|98555.4|61
1651115550000|2022-04-28 03:12:30|98645.8|98556.7|98663.4|98561.3|98663.4|98571.6|98635.1|98554.9|65
1651115560000|2022-04-28 03:12:40|98667.8|98561.5|98646.7|98590|98668.4|98590.5|98636.1|98560.3|65
1651115570000|2022-04-28 03:12:50|98646.8|98590.1|98644|98590.9|98671.6|98593.1|98639.3|98559.7|62
1651115580000|2022-04-28 03:13:00|98646.7|98592.5|98655.1|98563.3|98666.6|98594.3|98644.1|98562.4|65
1651115590000|2022-04-28 03:13:10|98654.9|98563.2|98657.4|98602.7|98673.5|98604.2|98647.2|98560.1|64
1651115600000|2022-04-28 03:13:20|98656.6|98584.4|98656.1|98575|98689.6|98606.1|98653|98567.7|68
1651115610000|2022-04-28 03:13:30|98655.4|98576.5|98648|98582.3|98671.5|98600.2|98631.2|98550.7|70
1651115620000|2022-04-28 03:13:40|98647.8|98582.1|98659.3|98562.4|98670.8|98598.9|98645.4|98560.1|68
1651115630000|2022-04-28 03:13:50|98658.4|98571.2|98657.6|98581.6|98671.3|98587.7|98651.9|98558.6|73
1651115640000|2022-04-28 03:14:00|98658.1|98585.1|98655.8|98586.7|98684.8|98608.3|98653.7|98573.2|68
1651115650000|2022-04-28 03:14:10|98657.3|98584.8|98655.9|98586.9|98689.9|98608.8|98653.6|98575.3|60
1651115660000|2022-04-28 03:14:20|98655.6|98588.9|98653|98592.5|98669.9|98605.6|98651.8|98575.3|62
1651115670000|2022-04-28 03:14:30|98654.1|98584.1|98655.1|98569.4|98682|98591.6|98654.1|98568.4|49
1651115680000|2022-04-28 03:14:40|98655|98573.3|98655.9|98575.1|98676.7|98595.2|98640.2|98560.8|60
1651115690000|2022-04-28 03:14:50|98657.6|98575.2|98682.9|98580.3|98682.9|98597.7|98647.4|98562.8|62
1651115700000|2022-04-28 03:15:00|98681.9|98579.3|98658.5|98602.5|98681.9|98610.2|98651.6|98575.6|65
1651115710000|2022-04-28 03:15:10|98658.8|98605|98656.4|98597.2|98666.3|98609.8|98652.1|98572.9|61
1651115720000|2022-04-28 03:15:20|98654.6|98604.6|98658.5|98570|98676.2|98604.6|98644.4|98562.2|62
1651115730000|2022-04-28 03:15:30|98662.2|98570.4|98653.2|98587.8|98667.9|98597.1|98649.8|98562.3|55
1651115740000|2022-04-28 03:15:40|98656.1|98579.4|98672.6|98575.3|98674.5|98594.2|98645.6|98546|59
1651115750000|2022-04-28 03:15:50|98673|98575.8|98646.4|98586.7|98674.2|98590.1|98642.6|98552.7|46
1651115760000|2022-04-28 03:16:00|98646.1|98584.6|98662.9|98570.9|98668.6|98590.9|98642.5|98554.9|59
1651115770000|2022-04-28 03:16:10|98663.1|98571.3|98656|98573.7|98676.7|98582.7|98646.9|98568.1|59
1651115780000|2022-04-28 03:16:20|98661.6|98576.2|98653|98554|98669.2|98599.2|98639.8|98554|56
1651115790000|2022-04-28 03:16:30|98658|98559.8|98659.4|98571.5|98678.7|98596.8|98641.4|98559.8|61
1651115800000|2022-04-28 03:16:40|98657.3|98571.6|98660.9|98586.1|98664.8|98595.3|98650.8|98558.7|52
1651115810000|2022-04-28 03:16:50|98657.6|98575.4|98679.7|98582.2|98679.7|98603|98653|98566.8|40
1651115820000|2022-04-28 03:17:00|98677.6|98578.7|98658.6|98579.6|98684.7|98606.1|98652.8|98567.5|56
1651115830000|2022-04-28 03:17:10|98659.4|98606.1|98658.8|98587.9|98686.2|98609.4|98653.4|98574.9|55
1651115840000|2022-04-28 03:17:20|98658.4|98579.1|98656.5|98577.9|98672.1|98604.8|98650.7|98577.3|54
1651115850000|2022-04-28 03:17:30|98655.3|98573.5|98658.3|98576.7|98678.6|98589.3|98650.2|98573.5|43
1651115860000|2022-04-28 03:17:40|98658|98589.3|98663.5|98586.7|98669.4|98594.9|98653.2|98579.2|57
1651115870000|2022-04-28 03:17:50|98656.2|98584.8|98654.5|98598.7|98664.1|98604.2|98653.2|98582.7|62
1651115880000|2022-04-28 03:18:00|98653.8|98593.6|98656.2|98588|98664.3|98605.8|98653.5|98588|49
1651115890000|2022-04-28 03:18:10|98656.8|98593.6|98653.3|98590.4|98689.5|98605.7|98653.3|98587.3|52
1651115900000|2022-04-28 03:18:20|98657.5|98593.5|98656.7|98606.7|98691.3|98608.5|98653.5|98591.6|64
1651115910000|2022-04-28 03:18:30|98656.6|98606.6|98695.5|98641.1|98702|98645.6|98654|98600.7|73
1651115920000|2022-04-28 03:18:40|98696.8|98632.7|98703.7|98645.4|98704.2|98646.3|98696.8|98622.7|68
1651115930000|2022-04-28 03:18:50|98703.5|98645.7|98703.5|98635.1|98705.3|98648.1|98695.9|98626.8|64
1651115940000|2022-04-28 03:19:00|98705.5|98635|98770.7|98694|98774|98708.2|98700.6|98632.1|73
1651115950000|2022-04-28 03:19:10|98760.8|98691.7|98762.3|98697.4|98773.8|98717.3|98755.7|98682.6|76
1651115960000|2022-04-28 03:19:20|98778|98678.3|98767.7|98676.1|98778|98699.1|98749.3|98665.3|76
1651115970000|2022-04-28 03:19:30|98766.9|98671.7|98753.8|98685.5|98777|98695.3|98737.8|98659.3|76
1651115980000|2022-04-28 03:19:40|98760.8|98679.2|98760.2|98688.6|98776.3|98690|98743.2|98659.4|79
1651115990000|2022-04-28 03:19:50|98764.7|98680.9|98759.2|98665.9|98775.3|98685.9|98739.3|98661.8|76
1651116000000|2022-04-28 03:20:00|98758.5|98666.1|98754.3|98657.5|98760.9|98678|98731.8|98656.6|75
1651116010000|2022-04-28 03:20:10|98756.8|98661.1|98731.2|98681.2|98772.3|98688|98731.2|98654|76
1651116020000|2022-04-28 03:20:20|98725.8|98675.8|98750|98677|98781.9|98693.7|98725.8|98670.7|73
1651116030000|2022-04-28 03:20:30|98747.8|98674.2|98746.3|98667.9|98768.3|98681.5|98741.1|98655.4|71
1651116040000|2022-04-28 03:20:40|98748.4|98666.6|98743.1|98650.5|98764.6|98680.4|98724.1|98650.5|78
1651116050000|2022-04-28 03:20:50|98744.4|98653|98744.6|98673.5|98753.9|98680.7|98730|98646|75
1651116060000|2022-04-28 03:21:00|98755.4|98648.5|98729.1|98675.9|98767.7|98683.7|98719.9|98647.1|74
1651116070000|2022-04-28 03:21:10|98749.3|98670|98752|98677.7|98769.6|98680.8|98724|98658.6|72
1651116080000|2022-04-28 03:21:20|98756.9|98674.1|98774.4|98669.6|98785.2|98687.4|98726.5|98661.4|72
1651116090000|2022-04-28 03:21:30|98768.5|98672.2|98738.4|98685|98790.6|98706.5|98738.4|98669|77
1651116100000|2022-04-28 03:21:40|98739.1|98684.7|98784.5|98689.9|98787.1|98701.9|98739.1|98672.3|75
1651116110000|2022-04-28 03:21:50|98784.8|98687.1|98764.3|98677.2|98792.5|98706|98751.5|98668.5|72
1651116120000|2022-04-28 03:22:00|98760.7|98685.3|98769|98669.2|98775.8|98686.5|98754.5|98665.8|63
1651116130000|2022-04-28 03:22:10|98749.6|98675.9|98771.9|98676.9|98772.9|98682.1|98749.6|98664.9|55
1651116140000|2022-04-28 03:22:20|98771|98675.8|98753|98673.2|98774.8|98691.6|98738.3|98671.3|67
1651116150000|2022-04-28 03:22:30|98752.8|98675.7|98773.5|98672|98782.4|98695.4|98740.6|98669.6|71
1651116160000|2022-04-28 03:22:40|98777|98671.2|98777.6|98673|98781.8|98694.2|98749.4|98665.8|70
1651116170000|2022-04-28 03:22:50|98774.5|98676.6|98774.1|98676.4|98777.2|98687.9|98750.9|98665.8|69
1651116180000|2022-04-28 03:23:00|98773.9|98676.3|98774.3|98699.3|98787.6|98699.4|98752.5|98676.3|69
1651116190000|2022-04-28 03:23:10|98780.4|98693|98790.1|98686.6|98790.6|98708.5|98763.1|98682.1|61
1651116200000|2022-04-28 03:23:20|98790.4|98686.8|98770|98704.9|98793|98710.9|98767.1|98682.2|67
1651116210000|2022-04-28 03:23:30|98774.4|98701.7|98806.5|98711.9|98808.1|98724.5|98774.1|98686.7|71
1651116220000|2022-04-28 03:23:40|98795.7|98723.2|98804.7|98700.8|98820.8|98733.3|98788.5|98700.8|74
1651116230000|2022-04-28 03:23:50|98805.8|98703.6|98808.5|98707|98812.5|98729.1|98788.1|98703.6|72
1651116240000|2022-04-28 03:24:00|98809.5|98709|98825|98737.8|98825|98743.7|98789.4|98702.7|77
1651116250000|2022-04-28 03:24:10|98827.2|98735.9|98823.1|98717|98827.9|98745.3|98801.6|98714.3|66
1651116260000|2022-04-28 03:24:20|98823|98714.3|98826.6|98734.2|98834.5|98746|98798.9|98714.3|75
1651116270000|2022-04-28 03:24:30|98826.5|98735.8|98828.1|98720.6|98834.8|98748.3|98798.4|98718|73
1651116280000|2022-04-28 03:24:40|98823.1|98721.3|98808.4|98723.8|98827.8|98736.8|98783.5|98700.2|73
1651116290000|2022-04-28 03:24:50|98809.5|98722|98818.7|98717.9|98828.1|98734.6|98796.5|98708.5|76
1651116300000|2022-04-28 03:25:00|98801.8|98729.6|98799.5|98699.4|98817.8|98729.6|98780.4|98696.6|73
1651116310000|2022-04-28 03:25:10|98799|98697.4|98774.9|98688.2|98799.2|98711.1|98765.8|98678.6|74
1651116320000|2022-04-28 03:25:20|98775.9|98688.9|98788.5|98679.2|98790.1|98699.8|98758.8|98677.6|69
1651116330000|2022-04-28 03:25:30|98788.4|98684.1|98753.5|98683.3|98788.9|98691.6|98752.5|98672.5|71
1651116340000|2022-04-28 03:25:40|98762.3|98665.9|98763|98678.3|98776.7|98683.3|98744.6|98651.8|78
1651116350000|2022-04-28 03:25:50|98767.6|98676.5|98764.1|98662.7|98770.4|98684.1|98740.5|98660.1|75
1651116360000|2022-04-28 03:26:00|98763.6|98661.7|98754.8|98673.4|98777.6|98682.8|98735.2|98661.7|67
1651116370000|2022-04-28 03:26:10|98747.9|98678.1|98768.7|98677.4|98784|98687.6|98737.3|98672.2|73
1651116380000|2022-04-28 03:26:20|98767.8|98678|98764.3|98660.9|98784.4|98685.3|98736.4|98657.5|76
1651116390000|2022-04-28 03:26:30|98764.4|98661.6|98765.9|98658.6|98766|98672.9|98734.5|98656.8|60
1651116400000|2022-04-28 03:26:40|98766.1|98658.8|98735.2|98658.4|98766.1|98669.1|98731.6|98646.4|73
1651116410000|2022-04-28 03:26:50|98741.2|98654.2|98718.1|98653.3|98755.9|98664.6|98708.4|98639|73
1651116420000|2022-04-28 03:27:00|98730.3|98650.8|98734|98638.4|98756.8|98669.8|98714.2|98632.2|73
1651116430000|2022-04-28 03:27:10|98744.5|98634.3|98730.5|98635.2|98744.5|98651.8|98719.4|98626.9|72
1651116440000|2022-04-28 03:27:20|98723.2|98643.3|98732.9|98628.2|98741.4|98652.7|98715.6|98625.3|74
1651116450000|2022-04-28 03:27:30|98733|98628.1|98727.5|98640.6|98737.2|98650.7|98707.7|98622.7|71
1651116460000|2022-04-28 03:27:40|98711|98648|98739|98628.4|98741.8|98662.2|98708.5|98618.1|68
1651116470000|2022-04-28 03:27:50|98738.6|98628.2|98733.7|98620.4|98741.2|98662.6|98708.2|98617.2|62
1651116480000|2022-04-28 03:28:00|98732.7|98621.3|98715.4|98617.6|98733.3|98647.6|98698.5|98609.6|72
1651116490000|2022-04-28 03:28:10|98713|98619.7|98722.6|98619.2|98727.8|98630.1|98692.4|98611.6|69
1651116500000|2022-04-28 03:28:20|98722.9|98615.7|98709.6|98646.4|98730.5|98651|98693.5|98615|72
1651116510000|2022-04-28 03:28:30|98710.5|98644.4|98715.8|98625.1|98727.3|98651|98703.2|98618.2|71
1651116520000|2022-04-28 03:28:40|98725.9|98612.6|98725.1|98619.4|98729|98638.1|98693.5|98612.6|68
1651116530000|2022-04-28 03:28:50|98727.9|98618.9|98717|98623.1|98727.9|98634.5|98696.7|98615.7|66
1651116540000|2022-04-28 03:29:00|98718.1|98622.8|98709.6|98636.2|98736.9|98641.8|98704|98619.1|71
1651116550000|2022-04-28 03:29:10|98709.9|98636.8|98695.2|98637|98731.9|98651.1|98694.3|98609.6|70
1651116560000|2022-04-28 03:29:20|98696.2|98634.5|98709.8|98602.2|98717.1|98634.5|98687|98598.4|71
1651116570000|2022-04-28 03:29:30|98688.4|98624.3|98689.6|98606.7|98717|98628|98678.5|98595.4|65
1651116580000|2022-04-28 03:29:40|98691.1|98605.4|98674.4|98594|98706.5|98611.4|98666.3|98587.2|75
1651116590000|2022-04-28 03:29:50|98672.3|98599.8|98679.9|98624|98698.4|98624.9|98671.5|98592.9|49
1651116600000|2022-04-28 03:30:00|98686.3|98613.5|98690.9|98591.5|98695.4|98629.5|98669.4|98589|68
1651116610000|2022-04-28 03:30:10|98691|98591.6|98678.5|98625.5|98693.6|98627.6|98669.6|98585.9|61
1651116620000|2022-04-28 03:30:20|98679.8|98620.4|98695.6|98602|98701|98630.5|98678.4|98591.2|50
1651116630000|2022-04-28 03:30:30|98697.6|98605|98684.2|98629.2|98704.1|98640.7|98680.5|98591.5|36
1651116640000|2022-04-28 03:30:40|98686.1|98627.2|98701.6|98639.8|98719|98652.1|98679.6|98603.5|55
1651116650000|2022-04-28 03:30:50|98701.1|98651.1|98697.3|98602.3|98709.6|98653.7|98686.3|98595.4|65
1651116660000|2022-04-28 03:31:00|98694.2|98597.7|98693.2|98594.8|98702.8|98637.3|98684.2|98591.1|52
1651116670000|2022-04-28 03:31:10|98692.7|98594.4|98696.8|98600.5|98701.7|98645.1|98687.7|98594.4|52
1651116680000|2022-04-28 03:31:20|98696.9|98600.9|98692.4|98621.7|98708.9|98642.8|98689.4|98600.9|59
1651116690000|2022-04-28 03:31:30|98693.2|98620.3|98696.8|98605.7|98705.6|98625.6|98684.6|98597.9|56
1651116700000|2022-04-28 03:31:40|98698.4|98606.8|98697.3|98603.3|98702.2|98638.6|98686.4|98598.8|59
1651116710000|2022-04-28 03:31:50|98700.2|98603.5|98716.9|98618.3|98716.9|98647.2|98680.6|98594.1|68
1651116720000|2022-04-28 03:32:00|98711.8|98616.2|98701|98646.5|98717.7|98652.8|98696.4|98612.7|71
1651116730000|2022-04-28 03:32:10|98701.1|98645.1|98701.5|98616.2|98706.6|98654.2|98699.8|98614.6|66
1651116740000|2022-04-28 03:32:20|98707.4|98619.5|98711.4|98652.6|98715.4|98661|98703.6|98618|55
1651116750000|2022-04-28 03:32:30|98711.3|98643.9|98711.8|98656|98721.8|98663.5|98709.7|98626|62
1651116760000|2022-04-28 03:32:40|98709.9|98650.5|98705.6|98629.9|98719.1|98664.8|98703.3|98624.5|55
1651116770000|2022-04-28 03:32:50|98706|98630.2|98700.5|98650.5|98715.2|98654.3|98698.3|98617.7|49
1651116780000|2022-04-28 03:33:00|98698.2|98648.2|98695.9|98629.1|98703.8|98652.5|98693.1|98616.9|52
1651116790000|2022-04-28 03:33:10|98692.8|98613.8|98707.8|98616.8|98715.9|98638.1|98692.4|98612.7|65
1651116800000|2022-04-28 03:33:20|98713.7|98614.7|98708.1|98618.4|98714.5|98620.4|98706.4|98614.4|46
1651116810000|2022-04-28 03:33:30|98709.2|98616.5|98718.9|98624.3|98723.5|98628.9|98708.2|98616.5|51
1651116820000|2022-04-28 03:33:40|98718.5|98623.7|98702.9|98609.5|98718.5|98623.7|98701.3|98609|74
1651116830000|2022-04-28 03:33:50|98704.8|98610|98708.9|98612|98713|98618.3|98703.7|98608.5|66
1651116840000|2022-04-28 03:34:00|98708.7|98611.4|98710.8|98616.7|98710.8|98616.7|98705.8|98610.5|64
1651116850000|2022-04-28 03:34:10|98711|98616.5|98721.3|98624.5|98724.2|98624.9|98710.1|98616.2|62
1651116860000|2022-04-28 03:34:20|98719.5|98623.9|98722.9|98629|98726.2|98630.1|98719|98623.2|73
1651116870000|2022-04-28 03:34:30|98722.8|98628.9|98723.8|98629.2|98726.7|98629.2|98718.9|98625.1|60
1651116880000|2022-04-28 03:34:40|98725.1|98629.3|98734|98646.4|98737.1|98650.6|98725.1|98629.3|68
1651116890000|2022-04-28 03:34:50|98733.9|98646.2|98738.1|98650.1|98741|98656.1|98730.8|98645.9|66
1651116900000|2022-04-28 03:35:00|98737.6|98650.4|98743.3|98650.3|98745.7|98663|98732.9|98647.4|57
1651116910000|2022-04-28 03:35:10|98741.7|98650.9|98742.7|98657.8|98746.5|98659.5|98740.4|98650.3|48
1651116920000|2022-04-28 03:35:20|98743.3|98657.6|98756.7|98668.6|98756.7|98670.9|98738|98655.8|60
1651116930000|2022-04-28 03:35:30|98758.3|98667.7|98753|98663.1|98760.1|98671.3|98751.8|98659.2|71
1651116940000|2022-04-28 03:35:40|98753.9|98663.9|98761.3|98674.9|98764.7|98675.5|98752.2|98663.7|68
1651116950000|2022-04-28 03:35:50|98761.6|98674.8|98761|98677.1|98767.6|98678.8|98760.7|98671.9|57
1651116960000|2022-04-28 03:36:00|98764|98678.3|98778.1|98692.1|98779.8|98693.7|98759.2|98675.3|62
1651116970000|2022-04-28 03:36:10|98778|98691.7|98776.3|98686|98784.4|98693.9|98774.9|98684.3|65
1651116980000|2022-04-28 03:36:20|98776.2|98686.2|98767.1|98674.6|98783.1|98686.2|98759.4|98664.3|68
1651116990000|2022-04-28 03:36:30|98767.4|98672.7|98762.1|98669.4|98767.9|98679.4|98761|98669.3|52
1651117000000|2022-04-28 03:36:40|98762.4|98669.7|98769.6|98677.5|98775.3|98682.1|98760.5|98668.4|52
1651117010000|2022-04-28 03:36:50|98769.5|98678.2|98761.3|98666.4|98769.6|98678.2|98752.7|98665.9|50
1651117020000|2022-04-28 03:37:00|98758.6|98665.5|98761.2|98667.2|98770.6|98676.7|98754.7|98662.2|63
1651117030000|2022-04-28 03:37:10|98761.1|98667.1|98763.8|98671.9|98765.9|98674|98756.9|98664.9|50
1651117040000|2022-04-28 03:37:20|98763.1|98669.6|98768.2|98676.5|98777.5|98682.8|98763.1|98669.5|55
1651117050000|2022-04-28 03:37:30|98770.1|98676.3|98765.9|98673.5|98770.3|98678.7|98764.6|98672.6|59
1651117060000|2022-04-28 03:37:40|98766|98673.6|98765.1|98672.9|98767.1|98674.5|98764.2|98672.8|34
1651117070000|2022-04-28 03:37:50|98765.3|98673.7|98761.1|98678.8|98767.2|98678.9|98760.6|98669.2|25
1651117080000|2022-04-28 03:38:00|98761.5|98678.7|98761|98679.3|98763|98683|98754.7|98669.9|32
1651117090000|2022-04-28 03:38:10|98760.2|98676.4|98764.7|98672.4|98766.3|98686.6|98758.6|98667.8|63
1651117100000|2022-04-28 03:38:20|98763.7|98672.5|98768.4|98674.3|98770.4|98678.9|98763.6|98671.9|56
1651117110000|2022-04-28 03:38:30|98768.5|98674.4|98762.5|98675.4|98775.3|98681.4|98762.5|98673.3|54
1651117120000|2022-04-28 03:38:40|98763|98675.1|98774|98683.1|98775.5|98683.8|98762.8|98671.3|41
1651117130000|2022-04-28 03:38:50|98773.9|98681.5|98772.9|98681.4|98777.3|98686.1|98771.7|98678.5|53
1651117140000|2022-04-28 03:39:00|98772.8|98681.2|98772.1|98677.3|98774.1|98689.5|98758.6|98670.9|58
1651117150000|2022-04-28 03:39:10|98771|98678|98762.7|98678.3|98779.6|98691.3|98760.2|98676.1|57
1651117160000|2022-04-28 03:39:20|98762.2|98679.3|98768.9|98674.7|98770.1|98681.9|98760.2|98672.5|60
1651117170000|2022-04-28 03:39:30|98767.3|98674|98766.9|98674.2|98769.4|98676.2|98765.8|98673.5|31
1651117180000|2022-04-28 03:39:40|98766.6|98673.9|98777.4|98689.3|98779.9|98689.3|98758.1|98662.2|71
1651117190000|2022-04-28 03:39:50|98776.9|98687.5|98770.8|98678.5|98777.7|98687.5|98770.2|98676.2|64
1651117200000|2022-04-28 03:40:00|98771.4|98676.9|98758.4|98667|98773.1|98676.9|98758.4|98659.1|66
1651117210000|2022-04-28 03:40:10|98753.7|98666.4|98758.4|98666|98765.4|98670.4|98749.3|98658.2|62
1651117220000|2022-04-28 03:40:20|98759.2|98667.2|98751.7|98652.3|98759.8|98667.5|98746.2|98649.1|59
1651117230000|2022-04-28 03:40:30|98751|98651.3|98752.1|98649.9|98753.9|98651.6|98749.4|98648.8|46
1651117240000|2022-04-28 03:40:40|98745.9|98647.9|98745.6|98652.2|98753.8|98658.5|98739.9|98638|66
1651117250000|2022-04-28 03:40:50|98745.5|98652.6|98739.5|98640.9|98749.4|98652.6|98733|98632.2|62
1651117260000|2022-04-28 03:41:00|98739.8|98641|98759.8|98662.7|98759.8|98666.4|98737.9|98640.5|69
1651117270000|2022-04-28 03:41:10|98758.4|98664.4|98765.7|98668|98769.2|98672.2|98756.3|98661.1|70
1651117280000|2022-04-28 03:41:20|98765.8|98667.7|98758.9|98665|98769.1|98672.6|98758.9|98662.5|61
1651117290000|2022-04-28 03:41:30|98758.7|98663.8|98759.9|98665.1|98759.9|98668|98757.2|98661.1|47
1651117300000|2022-04-28 03:41:40|98760.4|98665.3|98759.4|98667|98763|98671.9|98755.8|98664.2|58
1651117310000|2022-04-28 03:41:50|98758.3|98667.5|98761.4|98670.1|98764.9|98673.8|98754.5|98666.2|50
1651117320000|2022-04-28 03:42:00|98761.9|98670.2|98767.7|98668.9|98770.1|98675|98760.6|98667.4|69
1651117330000|2022-04-28 03:42:10|98766.1|98669.2|98761.5|98671.5|98770.1|98675.5|98761.5|98667.7|62
1651117340000|2022-04-28 03:42:20|98761.6|98671.6|98751.2|98659.6|98763.8|98674.5|98751.2|98653.8|55
1651117350000|2022-04-28 03:42:30|98752|98666.2|98749.8|98649.8|98754.1|98666.2|98743.7|98647.4|66
1651117360000|2022-04-28 03:42:40|98746.1|98654.8|98749|98645.4|98752.1|98656.8|98740.1|98637.8|70
1651117370000|2022-04-28 03:42:50|98745.9|98652.6|98731.5|98647.2|98746.5|98654.6|98731.5|98645.2|65
1651117380000|2022-04-28 03:43:00|98731.7|98648.6|98742.6|98650.3|98745.6|98654.1|98731.6|98646.3|56
1651117390000|2022-04-28 03:43:10|98743|98649.8|98734.1|98642.2|98743|98652.4|98733.8|98641.5|52
1651117400000|2022-04-28 03:43:20|98735|98641.8|98732.2|98649.1|98737.9|98651.1|98731.8|98639.8|40
1651117410000|2022-04-28 03:43:30|98733.6|98648.1|98736.6|98654.4|98741.9|98656.5|98730.5|98643.4|61
1651117420000|2022-04-28 03:43:40|98735.8|98652.8|98730.4|98650.5|98738|98656.7|98727.8|98649.7|60
1651117430000|2022-04-28 03:43:50|98730.7|98650.3|98746.9|98658.5|98746.9|98658.5|98728.2|98646.6|57
1651117440000|2022-04-28 03:44:00|98747.8|98657.4|98744.5|98669.9|98753.4|98671.8|98740.4|98655.4|64
1651117450000|2022-04-28 03:44:10|98747|98669.5|98751.5|98668.2|98755.5|98671.5|98746.5|98665.4|58
1651117460000|2022-04-28 03:44:20|98751.4|98668.1|98754.6|98670.4|98760.6|98673|98751.4|98663.6|54
1651117470000|2022-04-28 03:44:30|98754.9|98669.6|98764.4|98673.3|98771.5|98678|98754.9|98669.6|43
1651117480000|2022-04-28 03:44:40|98763.7|98673.2|98759.7|98667.6|98767.1|98679.5|98755.3|98667.6|62
1651117490000|2022-04-28 03:44:50|98759.9|98669.1|98760.3|98672.6|98761.8|98679|98751|98665.8|51
1651117500000|2022-04-28 03:45:00|98755.3|98672.4|98752.1|98661.4|98757.1|98691.2|98741.2|98661.4|43
1651117510000|2022-04-28 03:45:10|98753.9|98663.9|98750.4|98663.3|98754.1|98665.9|98747.8|98662.2|51
1651117520000|2022-04-28 03:45:20|98750.1|98663.5|98751.6|98669.6|98755.9|98673.7|98749.2|98662.8|35
1651117530000|2022-04-28 03:45:30|98751.4|98669.4|98764.2|98674.2|98766.4|98676.5|98751.4|98663.6|50
1651117540000|2022-04-28 03:45:40|98765.4|98673.7|98767.2|98677.9|98770.5|98683|98760.6|98673.7|49
1651117550000|2022-04-28 03:45:50|98767.7|98677|98771.1|98683.6|98775.8|98685.4|98764.9|98677|45
1651117560000|2022-04-28 03:46:00|98772.1|98683|98777.2|98699.8|98787|98700.9|98771.1|98679.6|68
1651117570000|2022-04-28 03:46:10|98779.2|98697.7|98785.3|98699.2|98787.6|98702|98778|98689.1|45
1651117580000|2022-04-28 03:46:20|98786.5|98699.4|98780.9|98700.3|98791.7|98703.7|98778.4|98696.9|58
1651117590000|2022-04-28 03:46:30|98781.4|98700.1|98774.6|98704.4|98782.5|98704.4|98773.7|98698.7|43
1651117600000|2022-04-28 03:46:40|98774.7|98704.5|98779.9|98701.4|98781|98710.5|98760|98696.5|65
1651117610000|2022-04-28 03:46:50|98779.7|98700.4|98777.5|98701.3|98779.7|98706.6|98774.5|98697.6|39
1651117620000|2022-04-28 03:47:00|98777.4|98701.2|98785.7|98703.3|98796.9|98713.4|98774.7|98699.3|67
1651117630000|2022-04-28 03:47:10|98786.1|98703.2|98793.1|98709.5|98793.1|98709.7|98777.5|98698.6|63
1651117640000|2022-04-28 03:47:20|98793.7|98709.6|98802.3|98720|98804.6|98722.8|98793.6|98709.6|56
1651117650000|2022-04-28 03:47:30|98803.8|98723.7|98794.2|98715.4|98806.5|98725.2|98793.8|98714.4|55
1651117660000|2022-04-28 03:47:40|98793.8|98715|98811.5|98722.6|98811.7|98725.8|98791.9|98715|47
1651117670000|2022-04-28 03:47:50|98812.1|98724|98806.1|98723.5|98812.1|98724.4|98799.2|98719.6|38
1651117680000|2022-04-28 03:48:00|98805.9|98723.2|98813.5|98728.8|98813.5|98729.2|98805.9|98720.6|32
1651117690000|2022-04-28 03:48:10|98812.4|98728.2|98803.9|98722.3|98812.6|98729.1|98803.4|98722|49
1651117700000|2022-04-28 03:48:20|98804.5|98722|98793.5|98716.5|98804.5|98722|98792.6|98715.2|40
1651117710000|2022-04-28 03:48:30|98793.3|98715.1|98785.8|98707.7|98798.6|98720.3|98785.8|98706.5|43
1651117720000|2022-04-28 03:48:40|98786|98707.8|98800.6|98720|98803.9|98722.5|98784.9|98707.8|47
1651117730000|2022-04-28 03:48:50|98800.7|98720.1|98809.5|98720.7|98810.7|98727.9|98800.6|98720|43
1651117740000|2022-04-28 03:49:00|98805.6|98721.6|98805.2|98719.2|98812.8|98721.8|98805.2|98719.2|35
1651117750000|2022-04-28 03:49:10|98804.7|98719.4|98813.6|98730|98813.6|98730.3|98803.7|98719.4|38
1651117760000|2022-04-28 03:49:20|98812.9|98730.1|98811|98728.2|98813.4|98730.1|98803.6|98722.9|44
1651117770000|2022-04-28 03:49:30|98812.8|98728.4|98817.9|98736|98820.2|98739.8|98789.8|98727.1|55
1651117780000|2022-04-28 03:49:40|98824.3|98733.7|98809.8|98731.6|98824.3|98739.4|98809.2|98731.6|53
1651117790000|2022-04-28 03:49:50|98810|98731.8|98807.6|98732.9|98810.7|98733.1|98804.6|98724.1|61
1651117800000|2022-04-28 03:50:00|98807.7|98732.1|98809.7|98727.4|98814.3|98734.9|98805.8|98727.4|51
1651117810000|2022-04-28 03:50:10|98809.8|98727.5|98805.6|98722.7|98809.8|98729.5|98802.8|98721.1|43
1651117820000|2022-04-28 03:50:20|98805.8|98722.4|98799.8|98720.4|98806.7|98723.3|98792.2|98714.8|50
1651117830000|2022-04-28 03:50:30|98799.9|98720.5|98799.9|98720.3|98801.7|98736.5|98783.5|98717.2|55
1651117840000|2022-04-28 03:50:40|98795.2|98719.5|98799.2|98725.9|98806.2|98737.8|98785.4|98718.9|44
1651117850000|2022-04-28 03:50:50|98801.5|98724|98803.8|98728.2|98809.2|98728.7|98800.7|98724|41
1651117860000|2022-04-28 03:51:00|98802.8|98728.8|98806.8|98728.3|98808|98730.6|98801.9|98725.8|53
1651117870000|2022-04-28 03:51:10|98807.2|98728|98805.3|98731.5|98807.7|98741.2|98791.2|98723.6|43
1651117880000|2022-04-28 03:51:20|98807.6|98730.2|98807.9|98729.6|98807.9|98731|98803.5|98726.2|50
1651117890000|2022-04-28 03:51:30|98805|98729|98814.3|98738.5|98822.2|98753.6|98792|98729|40
1651117900000|2022-04-28 03:51:40|98813.7|98738.2|98830.8|98749.8|98833.5|98752|98813.1|98736.4|49
1651117910000|2022-04-28 03:51:50|98831.5|98749.9|98835.5|98746.6|98835.5|98750.3|98828.7|98744.6|49
1651117920000|2022-04-28 03:52:00|98834.1|98750.8|98833.5|98754.3|98835.4|98754.5|98830.9|98749|44
1651117930000|2022-04-28 03:52:10|98832.9|98754.9|98824.6|98751.7|98834.2|98754.9|98820.5|98748.9|54
1651117940000|2022-04-28 03:52:20|98823.2|98750.7|98826.9|98754.5|98829.4|98762.2|98811.2|98747|57
1651117950000|2022-04-28 03:52:30|98828.5|98753.6|98844.3|98767.5|98850.1|98779.6|98826|98751.7|60
1651117960000|2022-04-28 03:52:40|98840.9|98767.9|98839.2|98754.9|98846.1|98767.9|98825.9|98736.9|75
1651117970000|2022-04-28 03:52:50|98840.1|98754.1|98841.4|98749|98847.5|98758.5|98837.5|98745.6|68
1651117980000|2022-04-28 03:53:00|98840.7|98747.9|98837.5|98748.9|98844.3|98754.5|98835.5|98745.9|59
1651117990000|2022-04-28 03:53:10|98837.2|98748.6|98832.3|98737.2|98837.2|98749.8|98825.4|98721.9|59
1651118000000|2022-04-28 03:53:20|98831.8|98736|98827.2|98730.7|98834.3|98739.2|98825.5|98720.9|56
1651118010000|2022-04-28 03:53:30|98827.1|98730.9|98828.8|98736.9|98832.1|98739.2|98826.6|98730.9|47
1651118020000|2022-04-28 03:53:40|98828.7|98736.8|98831.2|98738|98832.9|98742.7|98816.9|98713.5|66
1651118030000|2022-04-28 03:53:50|98831.6|98738.1|98837.2|98744.1|98841.1|98748.6|98827.9|98726.7|65
1651118040000|2022-04-28 03:54:00|98836.3|98744.9|98844.2|98748.2|98844.2|98750.7|98834.3|98735.5|59
1651118050000|2022-04-28 03:54:10|98843.5|98752.2|98859.8|98758.7|98864.4|98764.1|98843.5|98750|72
1651118060000|2022-04-28 03:54:20|98860.1|98758.2|98855.9|98758|98863.1|98762.5|98851.4|98753|65
1651118070000|2022-04-28 03:54:30|98856.2|98758.6|98853.3|98754.7|98857|98764.8|98842.8|98750.2|58
1651118080000|2022-04-28 03:54:40|98852.6|98755.3|98847.3|98755.1|98854.3|98759.6|98846.6|98750|41
1651118090000|2022-04-28 03:54:50|98848.2|98755.5|98845.3|98760.2|98855.7|98765|98845.2|98752.6|38
1651118100000|2022-04-28 03:55:00|98845.7|98760.6|98848.6|98753.9|98852.4|98760.8|98838.4|98739.7|69
1651118110000|2022-04-28 03:55:10|98847.7|98754.1|98843.2|98753|98855|98759.6|98839.6|98751.2|53
1651118120000|2022-04-28 03:55:20|98844|98752.5|98849.4|98756.5|98849.4|98758.3|98838.7|98749.1|55
1651118130000|2022-04-28 03:55:30|98849.3|98756.9|98855.9|98763.3|98860.2|98763.3|98848.2|98756.3|48
1651118140000|2022-04-28 03:55:40|98854.7|98762.4|98857.1|98756.7|98859.6|98768.7|98851|98756.1|53
1651118150000|2022-04-28 03:55:50|98850.7|98757.9|98854.8|98765.7|98858.4|98767.5|98844.7|98743|64
1651118160000|2022-04-28 03:56:00|98856.1|98763.9|98867.9|98768.9|98870.1|98770.6|98851.8|98753.7|70
1651118170000|2022-04-28 03:56:10|98868|98769.3|98865|98768.6|98868.9|98770.7|98856.9|98759.6|67
1651118180000|2022-04-28 03:56:20|98865.9|98768.5|98859.9|98760.4|98865.9|98768.5|98853.2|98755|60
1651118190000|2022-04-28 03:56:30|98864.7|98749.7|98858.4|98764.1|98866.4|98770.6|98858.2|98749.7|61
1651118200000|2022-04-28 03:56:40|98858.3|98764.2|98853.9|98754.2|98859|98768.6|98852.6|98748.3|47
1651118210000|2022-04-28 03:56:50|98853.2|98753.4|98861.3|98763.2|98861.8|98765|98853.2|98749.3|55
1651118220000|2022-04-28 03:57:00|98861.4|98763.3|98868.5|98766.3|98871|98769.2|98858.6|98757.5|62
1651118230000|2022-04-28 03:57:10|98868.7|98764.8|98860.3|98759.3|98877|98772.9|98859.9|98757.1|58
1651118240000|2022-04-28 03:57:20|98857|98766.7|98863.5|98771.5|98868.2|98774.6|98857|98762.2|63
1651118250000|2022-04-28 03:57:30|98864.3|98769.3|98869.6|98776.8|98873.1|98782.5|98859.5|98766.7|61
1651118260000|2022-04-28 03:57:40|98869.7|98771.4|98872.1|98773.3|98877.7|98777.2|98868.2|98767.8|50
1651118270000|2022-04-28 03:57:50|98872.6|98773.5|98873.2|98772.4|98877.1|98779.4|98869.4|98765.6|55
1651118280000|2022-04-28 03:58:00|98871.9|98773.1|98876.5|98775.7|98878.3|98780.9|98871.9|98770|63
1651118290000|2022-04-28 03:58:10|98875.9|98777.1|98872.9|98784.4|98877.3|98785.3|98865.4|98764.8|67
1651118300000|2022-04-28 03:58:20|98873.4|98781.9|98880.6|98778.4|98880.6|98781.9|98867.3|98764.4|68
1651118310000|2022-04-28 03:58:30|98880.7|98779.2|98876.6|98773.1|98881.3|98781.1|98875.9|98770.1|53
1651118320000|2022-04-28 03:58:40|98877|98773.7|98872.4|98769.1|98877.8|98777.3|98868.4|98764|60
1651118330000|2022-04-28 03:58:50|98872.5|98769.3|98870.3|98766.4|98875.1|98772.2|98866.6|98755.5|59
1651118340000|2022-04-28 03:59:00|98875.5|98772.7|98876.1|98766.3|98879.6|98772.7|98869.9|98758.8|60
1651118350000|2022-04-28 03:59:10|98876|98766.8|98867|98761.8|98876|98768.4|98856.4|98740.4|65
1651118360000|2022-04-28 03:59:20|98865.8|98761.1|98872.8|98769.3|98874.8|98776.1|98863.9|98753.7|75
1651118370000|2022-04-28 03:59:30|98876|98770.2|98878.4|98768|98886.9|98778.9|98873.1|98765.1|73
1651118380000|2022-04-28 03:59:40|98878.1|98777.1|98884.2|98779.4|98885.1|98781.7|98876.5|98765.9|65
1651118390000|2022-04-28 03:59:50|98884.5|98779.6|98886.2|98783|98888.9|98783.8|98883|98777.5|59
1651118400000|2022-04-28 04:00:00|98886.3|98783.3|98868.1|98761.6|98892.3|98788.9|98865.6|98753.3|70
1651118410000|2022-04-28 04:00:10|98867.1|98761.2|98878.9|98778.7|98879.7|98778.7|98862.9|98755.4|69
1651118420000|2022-04-28 04:00:20|98879.4|98779|98879.1|98774.2|98879.8|98779|98870.7|98758.8|69
1651118430000|2022-04-28 04:00:30|98881|98775.8|98878.2|98768.3|98885.7|98783.9|98869.5|98759.4|69
1651118440000|2022-04-28 04:00:40|98878.5|98768.5|98873.2|98768.4|98879.6|98776|98867.8|98757|63
1651118450000|2022-04-28 04:00:50|98873.4|98761.5|98873.9|98769.7|98880.6|98777.1|98872.8|98761.2|55
1651118460000|2022-04-28 04:01:00|98873.8|98769.2|98872|98770.4|98877.1|98775.1|98857.1|98747.8|65
1651118470000|2022-04-28 04:01:10|98873.2|98770.1|98877.2|98774.9|98881.6|98774.9|98871.3|98766|70
1651118480000|2022-04-28 04:01:20|98877.4|98774.1|98877|98769.4|98879.4|98775.1|98876.1|98768.8|39
1651118490000|2022-04-28 04:01:30|98877.3|98769.7|98879.8|98770.6|98881.8|98773.8|98873.2|98760.4|58
1651118500000|2022-04-28 04:01:40|98879.9|98772.5|98880.2|98774.3|98884|98788.7|98874.5|98772.5|44
1651118510000|2022-04-28 04:01:50|98880.1|98774.1|98874|98779.9|98881.7|98787.5|98870.5|98774.1|49
1651118520000|2022-04-28 04:02:00|98875.4|98778|98873.5|98761.7|98886|98786|98871.8|98757.9|38
1651118530000|2022-04-28 04:02:10|98873.2|98761|98879.6|98778.3|98881.8|98782.2|98871.6|98758.7|68
1651118540000|2022-04-28 04:02:20|98879.3|98779.1|98874.3|98780.3|98879.3|98783.6|98873.1|98777|45
1651118550000|2022-04-28 04:02:30|98874.5|98778.8|98880.8|98783.8|98880.8|98785.5|98874.5|98778.8|38
1651118560000|2022-04-28 04:02:40|98880.9|98784.3|98884.1|98792.6|98887.2|98796.4|98875.6|98784.3|61
1651118570000|2022-04-28 04:02:50|98884.2|98793.2|98878.7|98790.6|98887.8|98795.8|98876.6|98789.7|39
1651118580000|2022-04-28 04:03:00|98878.6|98790.5|98879.2|98789.8|98882.8|98791.8|98871.7|98780.5|63
1651118590000|2022-04-28 04:03:10|98879|98789.6|98876.5|98782.5|98883.3|98791.5|98876.5|98778.9|46
1651118600000|2022-04-28 04:03:20|98875.9|98781.2|98876.4|98782|98879.5|98782|98875.7|98776.4|47
1651118610000|2022-04-28 04:03:30|98876.5|98781.9|98872.9|98784.3|98877.4|98791|98871.2|98777.3|34
1651118620000|2022-04-28 04:03:40|98874.3|98785.4|98872.6|98789.2|98884.3|98796.9|98871.7|98778.3|50
1651118630000|2022-04-28 04:03:50|98871.2|98788.3|98878.8|98787.6|98881.6|98798|98869.2|98787.5|37
1651118640000|2022-04-28 04:04:00|98878.2|98788.3|98886|98793.6|98890.8|98796.3|98873.9|98788.3|51
1651118650000|2022-04-28 04:04:10|98886.8|98793.9|98882.5|98792.7|98889.3|98798.4|98881.8|98791.1|20
1651118660000|2022-04-28 04:04:20|98881.3|98793.3|98883.7|98789|98885.1|98793.7|98880.3|98786.2|35
1651118670000|2022-04-28 04:04:30|98884.4|98788.3|98882.1|98798|98885.3|98799|98877.9|98787.8|38
1651118680000|2022-04-28 04:04:40|98882.4|98798.2|98877.6|98794.5|98882.4|98800.1|98877.6|98794.5|36
1651118690000|2022-04-28 04:04:50|98880.4|98793.5|98876.6|98783.5|98884.2|98793.5|98875.7|98777.8|44
1651118700000|2022-04-28 04:05:00|98879.1|98784.1|98879.5|98786.3|98883.1|98789.1|98876.9|98781.3|44
1651118710000|2022-04-28 04:05:10|98879.7|98786.1|98874.5|98784.1|98883.8|98793.7|98866.3|98768.5|67
1651118720000|2022-04-28 04:05:20|98874.1|98783.3|98872.6|98780.6|98879.2|98785.4|98872.5|98779.2|54
1651118730000|2022-04-28 04:05:30|98873.2|98780.3|98874|98785.3|98874.2|98786.4|98872.3|98780.3|47
1651118740000|2022-04-28 04:05:40|98873.9|98785.2|98867.3|98785.8|98878.7|98800.5|98850.5|98783.2|61
1651118750000|2022-04-28 04:05:50|98867.4|98785.9|98863.4|98783.5|98869|98788.1|98863.2|98783.3|43
1651118760000|2022-04-28 04:06:00|98858.7|98784.9|98869.2|98782.5|98877.5|98795.7|98858.7|98778.3|46
1651118770000|2022-04-28 04:06:10|98871.7|98780.6|98868.5|98772.4|98873|98784.9|98861.2|98772.2|47
1651118780000|2022-04-28 04:06:20|98862.7|98772.7|98863.9|98769.4|98867.2|98776.7|98857.6|98765|52
1651118790000|2022-04-28 04:06:30|98862.8|98768.6|98858.4|98770.8|98864.7|98770.9|98857.6|98767.5|46
1651118800000|2022-04-28 04:06:40|98858.3|98770.7|98852.6|98762.1|98861.4|98774.8|98848.3|98758.4|48
1651118810000|2022-04-28 04:06:50|98850.7|98761.5|98846.2|98757.4|98856.5|98766|98846.2|98757|50
1651118820000|2022-04-28 04:07:00|98846|98756.9|98847.9|98761.3|98851.3|98762|98846|98756.7|55
1651118830000|2022-04-28 04:07:10|98850.3|98761.8|98844.9|98758.1|98853.4|98761.8|98842.4|98756.8|32
1651118840000|2022-04-28 04:07:20|98848|98758.8|98846.9|98756|98849.9|98770.5|98837.7|98747.7|65
1651118850000|2022-04-28 04:07:30|98844.9|98762.5|98840.9|98758.5|98844.9|98762.5|98835.9|98751.6|63
1651118860000|2022-04-28 04:07:40|98837.5|98758.7|98842.9|98751.2|98844.8|98758.7|98835.6|98750.7|60
1651118870000|2022-04-28 04:07:50|98844.7|98751.4|98838.5|98749.2|98844.7|98760.2|98829.6|98748.3|58
1651118880000|2022-04-28 04:08:00|98835.4|98749.4|98852.9|98764.6|98865.7|98767.2|98834.4|98749.3|64
1651118890000|2022-04-28 04:08:10|98854.5|98763.4|98868.2|98792.6|98872.6|98804.9|98851.4|98761.6|62
1651118900000|2022-04-28 04:08:20|98869.2|98791.3|98877.9|98791.5|98880.3|98797|98869.2|98788.8|38
1651118910000|2022-04-28 04:08:30|98878.2|98791.4|98878.9|98789.8|98880.7|98794|98876.5|98788.9|27
1651118920000|2022-04-28 04:08:40|98879|98789.9|98871.8|98787.4|98879.3|98791|98868.4|98782.7|28
1651118930000|2022-04-28 04:08:50|98871.6|98786|98896.2|98813.4|98900.1|98813.4|98859.1|98786|51
1651118940000|2022-04-28 04:09:00|98895.8|98810.6|98892.3|98814.1|98898.8|98815.4|98890|98806.1|37
1651118950000|2022-04-28 04:09:10|98890.9|98815|98896.8|98814.7|98901.6|98818|98890.9|98802.7|36
1651118960000|2022-04-28 04:09:20|98896.7|98814.6|98892.4|98816.1|98900.9|98816.6|98885.6|98805.3|43
1651118970000|2022-04-28 04:09:30|98891.3|98815.6|98885.3|98809.5|98894.8|98817.1|98884.8|98802.5|46
1651118980000|2022-04-28 04:09:40|98886.1|98809.3|98898.9|98826.8|98909.5|98844|98883.7|98807.3|39
1651118990000|2022-04-28 04:09:50|98898.1|98827.2|98899.9|98817.2|98907|98840|98890|98817.1|41
1651119000000|2022-04-28 04:10:00|98899.8|98818.8|98894.8|98823|98899.8|98823|98894.4|98817.2|38
1651119010000|2022-04-28 04:10:10|98893.7|98823.1|98881.6|98803.7|98893.7|98827|98872.3|98802.3|47
1651119020000|2022-04-28 04:10:20|98881.8|98805.3|98886.4|98808.8|98890.1|98813.1|98881|98802.1|36
1651119030000|2022-04-28 04:10:30|98887.4|98809|98884.9|98810.2|98889|98813.6|98884.9|98809|27
1651119040000|2022-04-28 04:10:40|98883.6|98811.4|98869.6|98819.6|98885.9|98823.2|98869.1|98810|24
1651119050000|2022-04-28 04:10:50|98869|98819|98878.7|98828.7|98894.4|98828.7|98866.1|98806.7|30
1651119060000|2022-04-28 04:11:00|98877.7|98827.7|98889.3|98839.3|98906.5|98842.4|98877.7|98813.4|45
1651119070000|2022-04-28 04:11:10|98888.1|98838.1|98887.1|98797.7|98897|98838.1|98874.2|98789.4|60
1651119080000|2022-04-28 04:11:20|98887.4|98797.4|98885.2|98803.9|98891.5|98804.6|98883.8|98792.9|42
1651119090000|2022-04-28 04:11:30|98886.1|98801.9|98887.8|98806.8|98890.2|98807.2|98884.8|98801.9|35
1651119100000|2022-04-28 04:11:40|98887.6|98806.7|98883.5|98801.9|98889.9|98808.1|98881.5|98793.2|36
1651119110000|2022-04-28 04:11:50|98883.4|98802.5|98877.4|98801.8|98885.9|98818.3|98865.9|98791.5|53
1651119120000|2022-04-28 04:12:00|98878.5|98801.5|98881.7|98797.1|98885.2|98818.6|98865.8|98796.5|51
1651119130000|2022-04-28 04:12:10|98880|98798.5|98882.4|98801.5|98886.4|98804.2|98878.8|98794.2|34
1651119140000|2022-04-28 04:12:20|98883|98800.7|98880.6|98796.9|98886|98806.6|98878.9|98796.9|30
1651119150000|2022-04-28 04:12:30|98881.5|98794.9|98874.6|98798.2|98882.6|98799.9|98874.6|98793.1|33
1651119160000|2022-04-28 04:12:40|98876.1|98800.2|98875|98800.9|98882|98812.9|98862.3|98790.3|30
1651119170000|2022-04-28 04:12:50|98875.3|98799|98873.6|98798.8|98875.3|98813.1|98861.9|98798.1|26
1651119180000|2022-04-28 04:13:00|98873.7|98797.4|98880.1|98808.7|98887.4|98818.5|98868.5|98797.1|29
1651119190000|2022-04-28 04:13:10|98880.4|98808.9|98880.3|98804|98883.3|98822.1|98869.8|98802.5|25
1651119200000|2022-04-28 04:13:20|98882.9|98802.5|98879.7|98800|98882.9|98805.8|98877.3|98800|20
1651119210000|2022-04-28 04:13:30|98879.4|98799.7|98874.1|98801.6|98881|98804.8|98872.7|98793.9|35
1651119220000|2022-04-28 04:13:40|98874.8|98802.6|98872.6|98799.3|98876.6|98813.8|98863.1|98798.3|24
1651119230000|2022-04-28 04:13:50|98872.5|98800.7|98876.7|98801.4|98880.2|98813.7|98863.1|98799.8|35
1651119240000|2022-04-28 04:14:00|98875.9|98801.3|98875|98795.4|98879.6|98812.1|98862.1|98793.5|32
1651119250000|2022-04-28 04:14:10|98874.5|98795.3|98879.2|98798.5|98879.2|98798.5|98874.5|98791.8|32
1651119260000|2022-04-28 04:14:20|98878.7|98798.2|98881.2|98802.1|98881.2|98803.2|98877.6|98797.5|23
1651119270000|2022-04-28 04:14:30|98874.1|98802.3|98883.4|98796.8|98883.4|98816|98861|98795.8|36
1651119280000|2022-04-28 04:14:40|98883|98797|98861.9|98811.9|98885.3|98812.6|98861.8|98794.7|36
1651119290000|2022-04-28 04:14:50|98872.5|98798.2|98867.6|98792.5|98878.2|98801.2|98867.3|98783.2|40
1651119300000|2022-04-28 04:15:00|98868.3|98792|98873.3|98795.2|98875.4|98795.9|98867.4|98789.2|43
1651119310000|2022-04-28 04:15:10|98873.9|98795|98892.6|98807.2|98898.6|98811.1|98871.9|98794.9|62
1651119320000|2022-04-28 04:15:20|98891.9|98809.4|98889.8|98809.9|98893.5|98811.9|98883|98805.8|47
1651119330000|2022-04-28 04:15:30|98891.1|98808.2|98883.9|98810.3|98892.3|98827.4|98874.5|98807.2|66
1651119340000|2022-04-28 04:15:40|98885.3|98809.5|98887.9|98809.1|98888.3|98811.5|98882.6|98805.2|41
1651119350000|2022-04-28 04:15:50|98888|98809.9|98890.9|98808|98895|98813.4|98886.3|98807.4|49
1651119360000|2022-04-28 04:16:00|98891|98808.2|98890.3|98810.8|98894.4|98814|98889.1|98808.2|49
1651119370000|2022-04-28 04:16:10|98888.7|98810.7|98884.2|98810.2|98890.4|98823.2|98872|98807.5|45
1651119380000|2022-04-28 04:16:20|98885.4|98810.9|98893.5|98811|98896.4|98826.2|98874.6|98808.1|39
1651119390000|2022-04-28 04:16:30|98893.7|98811.1|98895.5|98818|98900.8|98818|98888.6|98809.7|44
1651119400000|2022-04-28 04:16:40|98898.1|98816|98897.5|98814.3|98900.2|98816.8|98896.7|98812.8|37
1651119410000|2022-04-28 04:16:50|98898.6|98813.6|98892.1|98811|98898.6|98817.8|98891|98810.6|27
1651119420000|2022-04-28 04:17:00|98892.2|98811.1|98890.3|98815.4|98894.2|98815.4|98889.4|98810.2|42
1651119430000|2022-04-28 04:17:10|98890.4|98815.7|98889.5|98815|98897.4|98829.1|98875.7|98808.4|61
1651119440000|2022-04-28 04:17:20|98886.5|98814.8|98890.9|98815.2|98894.7|98817.1|98886.5|98813.8|35
1651119450000|2022-04-28 04:17:30|98891|98815.7|98888.4|98812.8|98892.9|98815.8|98884.4|98811|30
1651119460000|2022-04-28 04:17:40|98888.9|98812.6|98891.1|98818.4|98893.2|98818.5|98888.3|98807.2|34
1651119470000|2022-04-28 04:17:50|98893.1|98817.2|98892.1|98817.5|98894.7|98828.4|98878.4|98816.4|31
1651119480000|2022-04-28 04:18:00|98892.6|98817.8|98896.1|98816|98897.1|98818.7|98889|98815.9|33
1651119490000|2022-04-28 04:18:10|98897.5|98815.2|98891.2|98813.7|98897.5|98816.3|98880.7|98803.7|44
1651119500000|2022-04-28 04:18:20|98891.3|98813.4|98893.4|98806.5|98895.1|98815.2|98886|98805.3|54
1651119510000|2022-04-28 04:18:30|98891.6|98807.7|98890.2|98811.8|98893.3|98812.8|98887|98807.7|33
1651119520000|2022-04-28 04:18:40|98889.4|98812.4|98897|98815.5|98897.1|98817.1|98885|98811.9|31
1651119530000|2022-04-28 04:18:50|98898.9|98818.2|98900.6|98821.5|98914.2|98823.9|98896.1|98811.4|39
1651119540000|2022-04-28 04:19:00|98900.7|98821.1|98895.7|98818.4|98902.7|98822.9|98895.4|98817.8|35
1651119550000|2022-04-28 04:19:10|98896.5|98817.8|98898.2|98818.1|98901.4|98820|98895.9|98815.6|36
1651119560000|2022-04-28 04:19:20|98899.6|98817.9|98895.9|98819.5|98900.4|98819.5|98891.3|98816.9|24
1651119570000|2022-04-28 04:19:30|98895.2|98819.6|98899.3|98824.4|98899.3|98826.3|98895.2|98818|31
1651119580000|2022-04-28 04:19:40|98899.8|98824.2|98894.7|98816.4|98903.9|98830.2|98878.9|98808|42
1651119590000|2022-04-28 04:19:50|98895|98817.5|98887.2|98816.8|98900.4|98830.1|98877.1|98811.4|50
1651119600000|2022-04-28 04:20:00|98891.4|98815.2|98894.7|98814.3|98896.3|98817.9|98889.2|98812.1|53
1651119610000|2022-04-28 04:20:10|98895.3|98814.4|98899.9|98815.3|98901|98820.3|98892.2|98797|68
1651119620000|2022-04-28 04:20:20|98895.6|98812.1|98887.4|98813|98899.6|98818.2|98886.3|98806.5|55
1651119630000|2022-04-28 04:20:30|98888.8|98813.1|98890.8|98806.7|98893.2|98813.8|98887.3|98804.3|48
1651119640000|2022-04-28 04:20:40|98889.5|98807.6|98890.6|98808.3|98894.4|98811.7|98889.5|98805.7|46
1651119650000|2022-04-28 04:20:50|98890.2|98809.7|98885.5|98808.7|98893.3|98810.8|98883|98806.7|42
1651119660000|2022-04-28 04:21:00|98885.3|98808.8|98893.5|98813.3|98895|98828.9|98877.6|98808.1|52
1651119670000|2022-04-28 04:21:10|98894.1|98813.7|98901.6|98824.2|98906.1|98835.6|98884.7|98813.7|40
1651119680000|2022-04-28 04:21:20|98901.7|98822|98904.5|98827.4|98906|98830|98901|98821.1|34
1651119690000|2022-04-28 04:21:30|98903.9|98827.7|98906.6|98822.6|98906.6|98827.7|98903.9|98822.4|28
1651119700000|2022-04-28 04:21:40|98906.5|98822.7|98903.5|98826.5|98906.5|98831.3|98902.3|98822.7|22
1651119710000|2022-04-28 04:21:50|98903.9|98826.4|98900.4|98829.3|98904|98841.6|98891.6|98824.3|35
1651119720000|2022-04-28 04:22:00|98900.2|98828.4|98894.6|98824.4|98903.1|98837.5|98885.2|98820.6|45
1651119730000|2022-04-28 04:22:10|98896.4|98824.6|98895.5|98820|98900.9|98824.6|98893.1|98819.2|45
1651119740000|2022-04-28 04:22:20|98895.3|98819.1|98903.5|98829.8|98904.5|98836.4|98886.4|98818.7|48
1651119750000|2022-04-28 04:22:30|98903.6|98829.9|98891.9|98841.9|98904.4|98841.9|98889.9|98827.3|54
1651119760000|2022-04-28 04:22:40|98892|98842|98887.3|98837.3|98903.4|98842|98885.3|98826.9|58
1651119770000|2022-04-28 04:22:50|98886.4|98836.4|98895.3|98823.1|98896.5|98837.2|98885.7|98822.2|38
1651119780000|2022-04-28 04:23:00|98895.2|98823.7|98910.7|98840.2|98910.7|98848.1|98891.6|98823.7|61
1651119790000|2022-04-28 04:23:10|98909.7|98839.5|98895.6|98845.6|98910.9|98849.4|98895.2|98832.7|46
1651119800000|2022-04-28 04:23:20|98905.8|98834.1|98907.4|98835.3|98909.6|98847.4|98895.8|98833.8|46
1651119810000|2022-04-28 04:23:30|98907.3|98835.6|98894.2|98844.2|98907.4|98847.6|98893.1|98835|43
1651119820000|2022-04-28 04:23:40|98893.6|98843.6|98894|98844|98895.8|98845.8|98893.6|98843.6|44
1651119830000|2022-04-28 04:23:50|98894.1|98844.1|98894.4|98844.4|98896.2|98846.2|98893.5|98843.5|24
1651119840000|2022-04-28 04:24:00|98894|98844|98882.6|98832.6|98907.2|98846.8|98877.8|98819.4|49
1651119850000|2022-04-28 04:24:10|98882.7|98832.7|98887|98814.1|98894.1|98835.3|98875.6|98814.1|44
1651119860000|2022-04-28 04:24:20|98875.7|98825.7|98886.5|98814.3|98888.9|98838.9|98874.7|98814.3|47
1651119870000|2022-04-28 04:24:30|98885.7|98814.7|98880.1|98830.1|98890.1|98836.6|98873|98814.7|45
1651119880000|2022-04-28 04:24:40|98880.7|98830.7|98880.6|98830.6|98881.4|98831.4|98878.9|98828.9|29
1651119890000|2022-04-28 04:24:50|98880.8|98830.8|98892|98842|98905.4|98842.8|98880.2|98829.7|43
1651119900000|2022-04-28 04:25:00|98892.2|98842.2|98892.9|98842.9|98904.6|98845.1|98890.5|98829.9|45
1651119910000|2022-04-28 04:25:10|98893|98843|98918|98868|98936.6|98871|98892.5|98830.8|56
1651119920000|2022-04-28 04:25:20|98919.1|98869.1|98932.1|98882.1|98943.1|98882.6|98912.8|98853.9|51
1651119930000|2022-04-28 04:25:30|98932.4|98882.4|98932|98848.9|98950.8|98883.8|98928.3|98845.5|59
1651119940000|2022-04-28 04:25:40|98924.1|98852.3|98939.8|98850.1|98939.8|98869.9|98917.2|98848.2|60
1651119950000|2022-04-28 04:25:50|98938.1|98851.8|98927.2|98853|98941.3|98854.1|98926.6|98844|53
1651119960000|2022-04-28 04:26:00|98927.4|98852.7|98927|98843|98934.7|98853.5|98926.9|98841.9|45
1651119970000|2022-04-28 04:26:10|98926.9|98843.7|98918.4|98847.2|98928.4|98861.2|98904.4|98843.1|42
1651119980000|2022-04-28 04:26:20|98906|98856|98921.7|98848.7|98929.9|98858.9|98906|98840.6|52
1651119990000|2022-04-28 04:26:30|98921.4|98847.8|98927.4|98848|98927.4|98849.5|98921.4|98845.6|37
1651120000000|2022-04-28 04:26:40|98925.3|98849.5|98912.4|98862.4|98926.7|98862.4|98910.8|98846.9|35
1651120010000|2022-04-28 04:26:50|98912.6|98862.6|98916.1|98861|98932.2|98866.8|98910.1|98849.5|43
1651120020000|2022-04-28 04:27:00|98916.2|98861.3|98928.5|98857.5|98936.9|98864|98911.5|98853.1|37
1651120030000|2022-04-28 04:27:10|98927.4|98860.1|98918.5|98864.9|98936.7|98865.3|98913.3|98852.1|34
1651120040000|2022-04-28 04:27:20|98931.4|98863.2|98925.2|98854.5|98931.8|98864|98910.8|98853.6|36
1651120050000|2022-04-28 04:27:30|98925|98854.4|98926|98856.6|98926.5|98860|98906.1|98852.3|46
1651120060000|2022-04-28 04:27:40|98926.5|98856|98923|98853.5|98927.2|98858.4|98905.4|98851.7|34
1651120070000|2022-04-28 04:27:50|98923.2|98853.6|98917.6|98849.3|98925.4|98853.6|98897.8|98837.6|46
1651120080000|2022-04-28 04:28:00|98917.7|98849.4|98902.8|98848.7|98923|98851|98902.8|98844.7|44
1651120090000|2022-04-28 04:28:10|98915.9|98847.4|98915.9|98845.4|98924.2|98848.9|98915.5|98835.7|33
1651120100000|2022-04-28 04:28:20|98915.5|98846.7|98914.1|98844.7|98917.9|98847.6|98903.7|98842|31
1651120110000|2022-04-28 04:28:30|98914.2|98844.4|98914.3|98843.7|98915.8|98846.1|98913.4|98842.4|35
1651120120000|2022-04-28 04:28:40|98914|98843.9|98908.5|98838.5|98914|98844.5|98894.1|98835.9|51
1651120130000|2022-04-28 04:28:50|98909|98839|98911|98841.6|98915.3|98844.4|98900|98836.9|45
1651120140000|2022-04-28 04:29:00|98909.6|98840.4|98897.6|98842.4|98917|98844.2|98894.2|98826.6|39
1651120150000|2022-04-28 04:29:10|98897.7|98842.3|98907.9|98832.9|98911.2|98850.3|98897.7|98832.9|29
1651120160000|2022-04-28 04:29:20|98907.1|98832.3|98922.7|98834.7|98925.8|98846.7|98893.1|98828.5|33
1651120170000|2022-04-28 04:29:30|98922.5|98835.3|98924.3|98833.5|98924.3|98839.7|98914.6|98833.2|38
1651120180000|2022-04-28 04:29:40|98923.3|98834|98917|98832.5|98923.3|98837.4|98914.8|98831.6|28
1651120190000|2022-04-28 04:29:50|98916.1|98833|98912.4|98838.1|98917.8|98838.4|98911.2|98833|27
1651120200000|2022-04-28 04:30:00|98912.5|98837.8|98906.2|98834.8|98915.6|98839.2|98905.3|98833.7|52
1651120210000|2022-04-28 04:30:10|98906.4|98834.7|98908.6|98835.3|98911.6|98849.7|98898.1|98834.7|42
1651120220000|2022-04-28 04:30:20|98914.3|98836.5|98909.6|98837.1|98918.9|98838.6|98909.4|98822.5|54
1651120230000|2022-04-28 04:30:30|98909.7|98837.2|98907.6|98857.6|98924.4|98857.6|98905.4|98834.3|66
1651120240000|2022-04-28 04:30:40|98907.5|98857.5|98918.5|98841.9|98923.3|98857.5|98904|98838.4|47
1651120250000|2022-04-28 04:30:50|98916.6|98844.8|98921|98840.8|98921|98845.3|98915|98838.3|34
1651120260000|2022-04-28 04:31:00|98920.7|98840.9|98902.4|98852.4|98921.1|98853.2|98902|98840.9|32
1651120270000|2022-04-28 04:31:10|98902.3|98852.3|98896.6|98820.9|98920.5|98852.9|98885.9|98809|61
1651120280000|2022-04-28 04:31:20|98895.8|98821.5|98899.6|98816|98901.6|98824|98893.6|98813.5|46
1651120290000|2022-04-28 04:31:30|98899.4|98815.8|98883.6|98810.8|98901.1|98829.2|98871.6|98808.3|63
1651120300000|2022-04-28 04:31:40|98883.2|98810.9|98879.4|98798.6|98886.4|98820.1|98864.2|98794.2|53
1651120310000|2022-04-28 04:31:50|98880.7|98798.8|98886.2|98792|98886.6|98799.7|98878.5|98791.6|49
1651120320000|2022-04-28 04:32:00|98884.7|98793|98882.8|98794.7|98884.8|98812.7|98862.2|98792.6|36
1651120330000|2022-04-28 04:32:10|98881.3|98796.3|98876.2|98798.3|98882.6|98802.2|98874|98795.5|40
1651120340000|2022-04-28 04:32:20|98875.5|98798.6|98865.8|98782.6|98875.5|98798.6|98859.3|98777.6|54
1651120350000|2022-04-28 04:32:30|98868.2|98780.4|98859|98779.5|98871.2|98789.8|98858.5|98776|44
1651120360000|2022-04-28 04:32:40|98858.8|98778.7|98858.9|98775.8|98862.9|98779.8|98857.7|98774.4|42
1651120370000|2022-04-28 04:32:50|98852.6|98776.9|98858.7|98778.8|98859.6|98792.5|98839.5|98776.9|46
1651120380000|2022-04-28 04:33:00|98857.2|98779.2|98860|98781.5|98860|98782.2|98856.5|98777.5|41
1651120390000|2022-04-28 04:33:10|98859.8|98781.9|98858.9|98780.5|98860.9|98782.4|98852.7|98778.8|23
1651120400000|2022-04-28 04:33:20|98859|98780.6|98842|98792|98860|98792.4|98840.7|98775.9|35
1651120410000|2022-04-28 04:33:30|98841.8|98791.8|98844.9|98794.9|98853.5|98795.3|98840.2|98782.9|30
1651120420000|2022-04-28 04:33:40|98844.6|98794.6|98869.2|98793.2|98872.2|98806|98843.3|98782.6|47
1651120430000|2022-04-28 04:33:50|98868.8|98793.5|98870.3|98787.4|98870.3|98806.4|98851|98787.3|45
1651120440000|2022-04-28 04:34:00|98870.4|98787.5|98862.6|98787.5|98870.4|98789.7|98861.7|98780.8|50
1651120450000|2022-04-28 04:34:10|98862.7|98787.6|98843.4|98793.4|98864.2|98797.8|98841.5|98780.8|45
1651120460000|2022-04-28 04:34:20|98843.6|98793.6|98848.4|98798.4|98858.8|98799.3|98842.4|98782.5|39
1651120470000|2022-04-28 04:34:30|98848|98798|98869.1|98788|98870.1|98800.3|98846.6|98787.2|44
1651120480000|2022-04-28 04:34:40|98869.3|98787.7|98866.4|98790.2|98875.3|98801.2|98851.2|98785.1|30
1651120490000|2022-04-28 04:34:50|98866.6|98789.6|98867|98785.1|98868.8|98791.6|98861.8|98783.3|26
1651120500000|2022-04-28 04:35:00|98866.6|98784.6|98851.4|98801.4|98868.3|98801.5|98851.4|98784.6|44
1651120510000|2022-04-28 04:35:10|98851|98801|98851.3|98801.3|98866.7|98805.6|98849.6|98788.4|61
1651120520000|2022-04-28 04:35:20|98851.2|98801.2|98852.4|98802.4|98867.7|98803.2|98850.7|98791|37
1651120530000|2022-04-28 04:35:30|98863|98790.7|98869.7|98793.8|98873.7|98803.3|98850.9|98788.8|30
1651120540000|2022-04-28 04:35:40|98870.1|98793.9|98870.6|98794.4|98870.6|98795.7|98866.2|98791.1|40
1651120550000|2022-04-28 04:35:50|98870.1|98792.9|98865.2|98788.6|98871.7|98795.6|98863.7|98783.2|40
1651120560000|2022-04-28 04:36:00|98865.8|98788.4|98864.6|98789.9|98866.2|98791.6|98862|98786.6|35
1651120570000|2022-04-28 04:36:10|98863.1|98790.3|98864.7|98780.9|98864.9|98800.9|98849.8|98780.9|22
1651120580000|2022-04-28 04:36:20|98863.2|98782.7|98862.2|98782.6|98865.8|98785.7|98858.3|98780.6|25
1651120590000|2022-04-28 04:36:30|98862.1|98782.5|98862.5|98791.9|98867|98801.8|98848.3|98781|53
1651120600000|2022-04-28 04:36:40|98862.7|98788.7|98849.8|98799.8|98863.9|98800|98842.9|98777.5|35
1651120610000|2022-04-28 04:36:50|98850|98800|98863|98792.7|98870|98802.9|98850|98787.9|31
1651120620000|2022-04-28 04:37:00|98866.1|98790.3|98871.5|98790.3|98871.5|98799.8|98849.8|98785.4|49
1651120630000|2022-04-28 04:37:10|98872.9|98789.7|98871.6|98791.1|98872.9|98793.2|98869.6|98789.7|19
1651120640000|2022-04-28 04:37:20|98870.9|98791|98846.4|98796.4|98871.2|98804.1|98845.1|98790.6|19
1651120650000|2022-04-28 04:37:30|98856|98786|98851.5|98775|98862.1|98797.7|98838.8|98773.2|63
1651120660000|2022-04-28 04:37:40|98852.6|98773.9|98851.2|98776.4|98856.4|98777.8|98849.2|98740.4|54
1651120670000|2022-04-28 04:37:50|98854.7|98773.8|98851.3|98776|98856.9|98777.8|98849.3|98772.2|29
1651120680000|2022-04-28 04:38:00|98850.2|98777|98858|98776.1|98860.4|98780|98850.2|98771.6|52
1651120690000|2022-04-28 04:38:10|98858.2|98776.4|98852.2|98775|98858.5|98777.4|98850|98773.3|35
1651120700000|2022-04-28 04:38:20|98852.1|98775.1|98852.7|98774.5|98853.8|98775.7|98852.1|98774.1|24
1651120710000|2022-04-28 04:38:30|98852.6|98774.6|98843.7|98770.4|98853.5|98783.6|98829.8|98767.4|37
1651120720000|2022-04-28 04:38:40|98843.9|98772|98850|98779.6|98851.2|98788.4|98836.3|98769.9|49
1651120730000|2022-04-28 04:38:50|98839.8|98789.8|98852.6|98778.4|98853.6|98790.3|98839.5|98777.2|21
1651120740000|2022-04-28 04:39:00|98852.7|98778.8|98847.5|98775.7|98853.5|98788.3|98836.5|98775.7|41
1651120750000|2022-04-28 04:39:10|98847.3|98775.6|98835.4|98785.4|98849.6|98788.2|98835.4|98775.5|32
1651120760000|2022-04-28 04:39:20|98835.3|98785.3|98841.3|98763.7|98847.7|98785.3|98827.5|98758.8|50
1651120770000|2022-04-28 04:39:30|98840.8|98763.9|98836.7|98758.8|98842.1|98764.1|98835.4|98754.3|50
1651120780000|2022-04-28 04:39:40|98836.6|98758.7|98830.6|98760.1|98839.4|98763.5|98830.6|98757.9|40
1651120790000|2022-04-28 04:39:50|98821.2|98771.2|98820|98770|98830.6|98771.7|98819.8|98757.7|31
1651120800000|2022-04-28 04:40:00|98820.3|98770.3|98828.9|98752.2|98838.4|98771.4|98819.1|98751.2|49
1651120810000|2022-04-28 04:40:10|98829.5|98751.6|98827.3|98744.4|98829.5|98753.5|98822.7|98744.2|31
1651120820000|2022-04-28 04:40:20|98826.7|98745.4|98824.8|98742|98827.4|98759.9|98806|98738.8|34
1651120830000|2022-04-28 04:40:30|98824|98742.7|98825.3|98749.2|98830.1|98751.1|98821.6|98741.6|52
1651120840000|2022-04-28 04:40:40|98825.2|98749.1|98817.9|98744.3|98826.3|98749.7|98817|98743.2|60
1651120850000|2022-04-28 04:40:50|98817.1|98744.8|98812.4|98736.3|98819.5|98745.1|98808.6|98729.5|42
1651120860000|2022-04-28 04:41:00|98815.1|98735.2|98810.3|98737|98819.1|98750.7|98798.7|98730.4|49
1651120870000|2022-04-28 04:41:10|98808.4|98737.1|98804.8|98732.5|98810.1|98748.5|98793.9|98718.7|50
1651120880000|2022-04-28 04:41:20|98806.8|98733.6|98797.2|98713.8|98810.8|98736.1|98779.3|98713.8|73
1651120890000|2022-04-28 04:41:30|98780.4|98730.4|98790.5|98712.5|98801.6|98730.4|98780.4|98710.4|59
1651120900000|2022-04-28 04:41:40|98791.7|98712.2|98784.6|98705.9|98796.2|98715|98783.5|98704.3|49
1651120910000|2022-04-28 04:41:50|98783.7|98706.2|98771.5|98696.7|98788.8|98714.9|98762.5|98689.7|73
1651120920000|2022-04-28 04:42:00|98772.5|98695.6|98775.1|98691.1|98775.1|98708.1|98758.1|98688.9|57
1651120930000|2022-04-28 04:42:10|98775.3|98691|98776.8|98699.7|98778.3|98701|98773.3|98690.1|42
1651120940000|2022-04-28 04:42:20|98778.2|98699.6|98780|98709.4|98780.7|98719.9|98769.9|98699.6|36
1651120950000|2022-04-28 04:42:30|98778.8|98708.3|98778.8|98704.3|98782.2|98708.3|98778|98703|30
1651120960000|2022-04-28 04:42:40|98778.6|98704.1|98754.2|98704.2|98778.6|98714.9|98754.2|98691.3|50
1651120970000|2022-04-28 04:42:50|98755|98705|98775.8|98694.7|98775.8|98709.5|98755|98693.2|55
1651120980000|2022-04-28 04:43:00|98776.9|98694.6|98773.3|98701.7|98779|98712.4|98761|98691.8|50
1651120990000|2022-04-28 04:43:10|98773.2|98702.3|98771.8|98696.7|98776.8|98713.3|98759.8|98696.7|48
1651121000000|2022-04-28 04:43:20|98771.5|98695.9|98767.2|98693.6|98773.9|98708.9|98757.1|98686.1|55
1651121010000|2022-04-28 04:43:30|98771.1|98691.3|98770.1|98687.4|98772.3|98705.3|98750.9|98685.7|50
1651121020000|2022-04-28 04:43:40|98770.4|98688.2|98763.2|98690.8|98771.2|98702.5|98747.8|98684.3|46
1651121030000|2022-04-28 04:43:50|98762.7|98691.5|98771|98692.7|98771|98694.5|98762.6|98687.6|41
1651121040000|2022-04-28 04:44:00|98770.8|98692.1|98771.2|98694.3|98775.3|98697.6|98768.9|98692.1|43
1651121050000|2022-04-28 04:44:10|98771|98694.8|98763.1|98685.3|98772.2|98706.4|98754.4|98674.8|48
1651121060000|2022-04-28 04:44:20|98763.3|98687.5|98762.6|98691.5|98766.6|98703.3|98748.4|98684.8|58
1651121070000|2022-04-28 04:44:30|98763.9|98690.6|98757.5|98675.6|98765.1|98697.9|98743.4|98671.3|59
1651121080000|2022-04-28 04:44:40|98757.4|98675.1|98754.7|98677.6|98758.7|98692.2|98741|98675.1|53
1651121090000|2022-04-28 04:44:50|98754.6|98677.8|98755.9|98679.8|98758|98680.9|98753.3|98675.6|34
1651121100000|2022-04-28 04:45:00|98756.1|98680|98741.4|98691.4|98759.6|98691.9|98737.4|98676.3|43
1651121110000|2022-04-28 04:45:10|98741.6|98691.6|98739.3|98689.3|98741.6|98691.6|98739.1|98689.1|35
1651121120000|2022-04-28 04:45:20|98739.9|98689.9|98752.8|98678.9|98752.8|98690.8|98738.9|98678.9|31
1651121130000|2022-04-28 04:45:30|98754.2|98681.3|98756.5|98677.6|98759.7|98681.8|98751.5|98677|42
1651121140000|2022-04-28 04:45:40|98759.1|98677.9|98749.9|98672.5|98762.2|98677.9|98745.3|98668.9|45
1651121150000|2022-04-28 04:45:50|98750.7|98672.7|98747.3|98674.3|98750.8|98674.7|98745.8|98671.3|42
1651121160000|2022-04-28 04:46:00|98742.7|98672.7|98734.3|98684.3|98751.1|98686.2|98730.1|98672|43
1651121170000|2022-04-28 04:46:10|98734.7|98684.7|98733.9|98683.9|98736.1|98686.1|98733.5|98683.5|41
1651121180000|2022-04-28 04:46:20|98734|98684|98736.1|98686.1|98747.6|98687.7|98733.1|98676.3|34
1651121190000|2022-04-28 04:46:30|98734.8|98684.8|98748.5|98674|98751.2|98685.6|98733.2|98666.7|63
1651121200000|2022-04-28 04:46:40|98748.4|98674.1|98747.8|98667.8|98751.6|98674.8|98745|98667.5|62
1651121210000|2022-04-28 04:46:50|98749|98667.7|98743.6|98667|98750.8|98672.6|98738.6|98663|49
1651121220000|2022-04-28 04:47:00|98742|98668.8|98730.1|98680.1|98749.3|98680.1|98729.2|98662.7|62
1651121230000|2022-04-28 04:47:10|98730.3|98680.3|98749.5|98670.9|98750|98680.8|98729.5|98662.4|53
1651121240000|2022-04-28 04:47:20|98750.9|98669.2|98747.3|98663.2|98752.8|98682.4|98732.1|98655.6|53
1651121250000|2022-04-28 04:47:30|98748.5|98660.8|98738.8|98660.3|98748.5|98663.7|98738.5|98658.4|34
1651121260000|2022-04-28 04:47:40|98739.2|98661|98745.8|98655.5|98746.3|98663.8|98737.7|98653.4|28
1651121270000|2022-04-28 04:47:50|98746.9|98656.2|98743.5|98665|98748.7|98665.1|98742.7|98654.8|32
1651121280000|2022-04-28 04:48:00|98744.3|98664.4|98739.9|98658.4|98748.3|98667|98738.5|98658.3|51
1651121290000|2022-04-28 04:48:10|98739.3|98659|98736.4|98661.4|98740.9|98672.3|98722.1|98658.2|31
1651121300000|2022-04-28 04:48:20|98735.2|98662.1|98726.7|98676.7|98737.7|98676.8|98724.8|98660.5|34
1651121310000|2022-04-28 04:48:30|98726.5|98676.5|98819.7|98742.6|98821.8|98751.5|98722.1|98653.5|69
1651121320000|2022-04-28 04:48:40|98819.4|98743.1|98819.5|98742.9|98825.5|98748.8|98813.1|98734.5|47
1651121330000|2022-04-28 04:48:50|98818.7|98742.7|98819.4|98744.2|98820.3|98747.2|98813.2|98740.4|29
1651121340000|2022-04-28 04:49:00|98819.5|98744.4|98816.2|98739.1|98824.4|98744.8|98816.2|98734.9|19
1651121350000|2022-04-28 04:49:10|98815.2|98738.5|98818.3|98739.9|98821.5|98753.8|98802.9|98732.2|39
1651121360000|2022-04-28 04:49:20|98820.1|98737.4|98811.4|98739.3|98822.7|98741.7|98810.5|98733.4|40
1651121370000|2022-04-28 04:49:30|98816.4|98737.3|98808.6|98732.6|98821.8|98753.2|98797|98725.2|47
1651121380000|2022-04-28 04:49:40|98807.7|98734.2|98784.6|98699|98814.7|98746.1|98779.9|98696.2|64
1651121390000|2022-04-28 04:49:50|98784.9|98698.4|98779.6|98695.7|98785.1|98705.4|98774.8|98695.6|43
1651121400000|2022-04-28 04:50:00|98779.5|98695.3|98783.9|98700.9|98784.3|98704.1|98778.8|98695.2|56
1651121410000|2022-04-28 04:50:10|98783.8|98701.1|98767.9|98717.9|98783.9|98717.9|98767|98697.1|43
1651121420000|2022-04-28 04:50:20|98768.3|98718.3|98794.5|98722|98798.1|98724.9|98768.3|98701.2|53
1651121430000|2022-04-28 04:50:30|98796.1|98718.9|98791.8|98714.2|98796.9|98733.7|98782.6|98711.9|31
1651121440000|2022-04-28 04:50:40|98790|98715|98793.1|98718.1|98793.7|98719.4|98789.8|98713.9|41
1651121450000|2022-04-28 04:50:50|98793.2|98718|98798.2|98717.3|98800.9|98735.4|98783.8|98708.3|46
1651121460000|2022-04-28 04:51:00|98797.6|98719|98802.5|98718.1|98803.4|98725.1|98794.5|98714.6|33
1651121470000|2022-04-28 04:51:10|98803.1|98718.2|98803.5|98717.3|98805|98736.6|98784.6|98715.7|38
1651121480000|2022-04-28 04:51:20|98802.6|98719.6|98794.4|98717.2|98805.1|98721.4|98792.9|98714.1|50
1651121490000|2022-04-28 04:51:30|98794.2|98717.4|98792.2|98714.3|98794.8|98718.8|98788.4|98710.8|53
1651121500000|2022-04-28 04:51:40|98791.6|98715|98782.4|98705.2|98794.1|98730.7|98779.3|98698.8|55
1651121510000|2022-04-28 04:51:50|98782.1|98704.1|98784.4|98706.3|98785.3|98719.9|98769.6|98699.5|56
1651121520000|2022-04-28 04:52:00|98784.2|98706.5|98790.1|98707.6|98791.3|98709.4|98781.7|98703.3|37
1651121530000|2022-04-28 04:52:10|98789.3|98708.7|98770.6|98720.6|98790.5|98722.4|98770.6|98705.9|44
1651121540000|2022-04-28 04:52:20|98770.8|98720.8|98780|98709.8|98783.2|98721.2|98768.6|98699.6|44
1651121550000|2022-04-28 04:52:30|98781.8|98700.2|98777.1|98703.2|98781.8|98718.3|98765|98699|35
1651121560000|2022-04-28 04:52:40|98776.9|98705.7|98784.3|98711.8|98791.2|98715.8|98765.8|98702.3|42
1651121570000|2022-04-28 04:52:50|98784.7|98712.6|98781.7|98710.9|98787.5|98723|98771.2|98709.1|43
1651121580000|2022-04-28 04:53:00|98781.5|98710.7|98788.2|98710|98789.3|98724.7|98772.8|98709.1|35
1651121590000|2022-04-28 04:53:10|98789|98712.1|98790.5|98711.9|98791.4|98727.9|98775.9|98710.8|52
1651121600000|2022-04-28 04:53:20|98789.8|98713.3|98779|98729|98793.5|98730.3|98778.1|98712.9|38
1651121610000|2022-04-28 04:53:30|98789.7|98719.1|98792.1|98717.5|98796.2|98729.6|98779|98713.1|43
1651121620000|2022-04-28 04:53:40|98792|98717.8|98784.8|98708.2|98795.3|98717.9|98782.7|98708.2|39
1651121630000|2022-04-28 04:53:50|98784.7|98709|98777.5|98704.4|98786.3|98722|98763.5|98704|42
1651121640000|2022-04-28 04:54:00|98776.2|98705.9|98782.4|98710.8|98784.9|98715.7|98760.9|98699.4|48
1651121650000|2022-04-28 04:54:10|98773.2|98723.2|98806.7|98727.1|98809.6|98730|98773.2|98712.3|67
1651121660000|2022-04-28 04:54:20|98807.6|98726.2|98809.9|98725.6|98815.5|98740.9|98790.8|98721.3|61
1651121670000|2022-04-28 04:54:30|98809.4|98726.2|98809|98729|98814.4|98731.3|98804.9|98724.1|56
1651121680000|2022-04-28 04:54:40|98813|98732.7|98826.6|98748.1|98831.5|98753.4|98802.9|98732.7|69
1651121690000|2022-04-28 04:54:50|98826.7|98747.1|98825.3|98748|98828.8|98748.2|98816.7|98736.8|55
1651121700000|2022-04-28 04:55:00|98826.1|98748.1|98827.8|98744.8|98829.5|98748.1|98823.7|98744.2|41
1651121710000|2022-04-28 04:55:10|98827.5|98744.5|98826|98745|98827.5|98746.6|98822.9|98743.8|42
1651121720000|2022-04-28 04:55:20|98825.7|98745.1|98826.2|98744|98826.3|98745.6|98821.2|98742.8|37
1651121730000|2022-04-28 04:55:30|98826.3|98744.1|98825.2|98750.2|98835.2|98759.5|98807.7|98744.1|44
1651121740000|2022-04-28 04:55:40|98825.3|98749.7|98820.8|98743.7|98827.9|98762|98812|98743.7|63
1651121750000|2022-04-28 04:55:50|98820.5|98743.9|98820.1|98742.2|98822.2|98745.5|98815.9|98741.2|33
1651121760000|2022-04-28 04:56:00|98820.6|98741.8|98818.3|98735.2|98822.2|98742|98813.7|98732.8|37
1651121770000|2022-04-28 04:56:10|98814.3|98737.8|98812.5|98737.5|98821.7|98738.5|98811.7|98733.8|48
1651121780000|2022-04-28 04:56:20|98813.7|98737.2|98807.4|98729|98813.7|98737.8|98805.9|98728.8|32
1651121790000|2022-04-28 04:56:30|98806.3|98729.8|98798.8|98719.9|98807.9|98742.3|98788.9|98716.9|51
1651121800000|2022-04-28 04:56:40|98797.8|98720|98794.6|98713|98805.1|98720|98792.5|98709.1|48
1651121810000|2022-04-28 04:56:50|98790.4|98716.1|98794.3|98712.6|98808.1|98716.1|98790.4|98703.7|31
1651121820000|2022-04-28 04:57:00|98794.2|98712.7|98794.4|98722.1|98808.2|98722.7|98783.3|98699.1|50
1651121830000|2022-04-28 04:57:10|98792.8|98722.6|98822.9|98730.1|98823|98736.4|98792.8|98721.5|53
1651121840000|2022-04-28 04:57:20|98821.4|98730.7|98815.5|98734.6|98823.6|98737.9|98811.5|98729.5|44
1651121850000|2022-04-28 04:57:30|98814|98735.3|98825.3|98740.1|98827.8|98743|98810.5|98734.1|64
1651121860000|2022-04-28 04:57:40|98821.4|98742.7|98814.5|98764.5|98839.5|98765.9|98813.3|98739.3|49
1651121870000|2022-04-28 04:57:50|98813.7|98763.7|98835.2|98749.1|98835.2|98764.4|98811.3|98747.5|34
1651121880000|2022-04-28 04:58:00|98832.7|98749.5|98845.2|98759.7|98851.9|98761.9|98830.2|98748.9|51
1651121890000|2022-04-28 04:58:10|98845.1|98761.2|98839.8|98757.8|98847.8|98763.1|98836.7|98756.3|52
1651121900000|2022-04-28 04:58:20|98839.7|98757.7|98844.3|98762.4|98844.3|98762.6|98839.7|98757.4|38
1651121910000|2022-04-28 04:58:30|98844.4|98762.5|98834.9|98758.8|98844.4|98762.6|98833.4|98757.6|33
1651121920000|2022-04-28 04:58:40|98820.7|98758.1|98839.7|98767.1|98842.6|98772.1|98820.7|98758.1|55
1651121930000|2022-04-28 04:58:50|98844.2|98766.4|98848.8|98769.6|98849.7|98776.8|98826.8|98765|54
1651121940000|2022-04-28 04:59:00|98845.8|98770.2|98849.4|98767.9|98855.9|98771.3|98844.2|98765.2|51
1651121950000|2022-04-28 04:59:10|98850|98767|98852.2|98773.9|98852.2|98773.9|98842.9|98766|41
1651121960000|2022-04-28 04:59:20|98852.3|98774.1|98846.9|98774.2|98853.1|98786.7|98835|98773|43
1651121970000|2022-04-28 04:59:30|98844.6|98784.3|98850.2|98774.7|98855.7|98790|98834.3|98772.6|56
1651121980000|2022-04-28 04:59:40|98849.3|98774.8|98849.1|98773.9|98852.7|98776.2|98848.7|98773.8|43
1651121990000|2022-04-28 04:59:50|98848.7|98774|98851.9|98775.8|98855.2|98775.9|98844.5|98766.6|54
1651122000000|2022-04-28 05:00:00|98851|98776.2|98831.2|98755.8|98851|98776.2|98831.2|98755.5|66
1651122010000|2022-04-28 05:00:10|98831.8|98756.4|98855.4|98769.9|98855.4|98788.5|98817.2|98756.4|57
1651122020000|2022-04-28 05:00:20|98853.3|98770.4|98848.9|98772.2|98854.5|98779.6|98848.7|98769.1|54
1651122030000|2022-04-28 05:00:30|98849.6|98771.9|98842.3|98764.6|98849.6|98772.2|98841.3|98764.6|52
1651122040000|2022-04-28 05:00:40|98842.4|98764.9|98829.7|98779.7|98843.5|98780.6|98829.6|98764.2|26
1651122050000|2022-04-28 05:00:50|98829.9|98779.9|98836.2|98756.2|98842.7|98779.9|98826.6|98754.4|50
1651122060000|2022-04-28 05:01:00|98837|98757|98834.4|98756.7|98837|98759|98831.1|98753.3|48
1651122070000|2022-04-28 05:01:10|98833.5|98757.9|98843.4|98765.4|98845.1|98766.6|98833.5|98757.6|47
1651122080000|2022-04-28 05:01:20|98840|98769|98867.7|98782.1|98870.1|98787.3|98830.9|98767.3|57
1651122090000|2022-04-28 05:01:30|98867.3|98781.8|98860.5|98782.4|98871.9|98782.8|98857.8|98776.3|62
1651122100000|2022-04-28 05:01:40|98860.3|98783.6|98863.7|98784|98866.5|98787.3|98858.4|98781.5|50
1651122110000|2022-04-28 05:01:50|98863.8|98784.5|98870.2|98792.3|98871.7|98800.8|98848.5|98782|55
1651122120000|2022-04-28 05:02:00|98863.2|98787.4|98870.9|98793.2|98877.2|98799.5|98863.2|98787.4|47
1651122130000|2022-04-28 05:02:10|98871.6|98794.2|98875|98798.8|98879.2|98798.9|98869.6|98793|55
1651122140000|2022-04-28 05:02:20|98876.3|98797.9|98896.2|98812.6|98898.7|98815.7|98876.3|98796.3|63
1651122150000|2022-04-28 05:02:30|98897.6|98815|98898.4|98817.5|98906.7|98824.1|98890.5|98811|50
1651122160000|2022-04-28 05:02:40|98898.9|98816.2|98908.6|98823.4|98908.6|98823.9|98891.8|98814.6|45
1651122170000|2022-04-28 05:02:50|98908.9|98823.5|98906.4|98825.9|98911.2|98825.9|98904.7|98823|43
1651122180000|2022-04-28 05:03:00|98908|98825.3|98912.1|98828.8|98923.6|98837.4|98907.8|98823.5|43
1651122190000|2022-04-28 05:03:10|98911.1|98825.8|98931.3|98845.3|98931.8|98845.5|98911|98824.8|55
1651122200000|2022-04-28 05:03:20|98929.9|98843.8|98938.6|98855.9|98939.7|98856.4|98926|98843.5|60
1651122210000|2022-04-28 05:03:30|98938.7|98855.7|98932.5|98849.7|98939|98862.1|98929.8|98847.6|56
1651122220000|2022-04-28 05:03:40|98932.4|98849.6|98932.6|98851.4|98935.2|98854.3|98917|98835.1|62
1651122230000|2022-04-28 05:03:50|98929.8|98846.5|98933.8|98852.8|98941.4|98857.4|98929.5|98842.8|41
1651122240000|2022-04-28 05:04:00|98933.6|98853.4|98928|98855.4|98934|98856.5|98927|98850.8|52
1651122250000|2022-04-28 05:04:10|98928.2|98855.5|98922|98848.8|98928.7|98867.7|98916.4|98848.8|56
1651122260000|2022-04-28 05:04:20|98927.7|98841.7|98950.9|98865.9|98957.6|98872.5|98908.9|98840.2|59
1651122270000|2022-04-28 05:04:30|98951.3|98867|98951|98871.5|98952|98872.5|98945.4|98864.4|61
1651122280000|2022-04-28 05:04:40|98951.4|98870.5|98970.4|98894.5|98971.3|98895.3|98945.3|98865.4|60
1651122290000|2022-04-28 05:04:50|98970.9|98894.6|98986.9|98905.5|98988.4|98912.6|98965.6|98886.5|72
1651122300000|2022-04-28 05:05:00|98986.2|98904.5|98992.9|98914.3|98997.8|98929.9|98979.9|98904.1|65
1651122310000|2022-04-28 05:05:10|98991.3|98914.1|98988|98912.7|98991.3|98917.1|98985.7|98911.9|63
1651122320000|2022-04-28 05:05:20|98988.5|98912.8|98967.6|98885.9|98989.6|98912.8|98962.2|98879.5|63
1651122330000|2022-04-28 05:05:30|98968.1|98893.7|98968.1|98892.6|98975.8|98897.4|98967.9|98890|48
1651122340000|2022-04-28 05:05:40|98968.9|98891.5|98970.8|98892.1|98976.4|98897.9|98968.9|98890.4|44
1651122350000|2022-04-28 05:05:50|98970.9|98892|98970.6|98892.7|98971.5|98895.6|98969.4|98891.4|40
1651122360000|2022-04-28 05:06:00|98958.2|98908.2|98985.1|98904.5|98988.8|98911.5|98957.7|98894.3|59
1651122370000|2022-04-28 05:06:10|98986.3|98902.6|98986.8|98906.8|99001.6|98923.4|98980.7|98900.8|70
1651122380000|2022-04-28 05:06:20|98986.5|98907.2|98982.4|98903.2|98986.5|98909.6|98977.7|98895.1|52
1651122390000|2022-04-28 05:06:30|98984.1|98903.1|98989|98902.4|98992.6|98908.3|98982.9|98899.4|41
1651122400000|2022-04-28 05:06:40|98987.6|98902.7|98980|98905.4|98987.6|98910.2|98980|98902.2|56
1651122410000|2022-04-28 05:06:50|98980.1|98905.5|98983.6|98903.6|98983.6|98905.6|98976.3|98897.1|51
1651122420000|2022-04-28 05:07:00|98983.9|98902.6|98980.4|98902.3|98984.3|98905.6|98978.5|98899.5|45
1651122430000|2022-04-28 05:07:10|98979.9|98900.8|98978.8|98898.5|98981|98902|98978.8|98898|34
1651122440000|2022-04-28 05:07:20|98978.9|98904.3|98968.6|98918.6|98982.3|98921.2|98968.1|98903.7|46
1651122450000|2022-04-28 05:07:30|98968.8|98918.8|98962.4|98912.4|98977.8|98921.6|98962.4|98901.2|34
1651122460000|2022-04-28 05:07:40|98963.3|98913.3|98976.3|98895.4|98979|98913.6|98962.2|98892.5|29
1651122470000|2022-04-28 05:07:50|98976.2|98894.2|98974.3|98899|98976.2|98902.3|98972.5|98894.2|33
1651122480000|2022-04-28 05:08:00|98974.2|98899.9|98974.5|98901.4|98976.2|98901.6|98973.3|98899.4|39
1651122490000|2022-04-28 05:08:10|98974.9|98901.1|98989.5|98909|98999.2|98913.8|98974.9|98900.8|58
1651122500000|2022-04-28 05:08:20|98989.8|98908.5|98985.4|98907.5|98989.8|98912.6|98985|98907.1|43
1651122510000|2022-04-28 05:08:30|98985.5|98906.6|98984.3|98905.6|98985.5|98906.9|98982.9|98903.8|29
1651122520000|2022-04-28 05:08:40|98980.7|98909.9|98974.4|98901.3|98980.8|98921.6|98968.4|98901.3|29
1651122530000|2022-04-28 05:08:50|98975.7|98903.3|98975|98900.1|98979.8|98903.3|98968.1|98891.4|62
1651122540000|2022-04-28 05:09:00|98974.2|98899.7|98974.2|98895.2|98975.2|98910|98959.8|98893.8|52
1651122550000|2022-04-28 05:09:10|98974.3|98898.3|98976.5|98896.9|98976.5|98898.3|98969.6|98894.5|38
1651122560000|2022-04-28 05:09:20|98972|98899.3|98963.4|98913.4|98973.7|98915.2|98962.8|98897.3|36
1651122570000|2022-04-28 05:09:30|98963.7|98913.7|98970.4|98898.2|98970.9|98913.9|98956|98897.1|54
1651122580000|2022-04-28 05:09:40|98969.2|98898.1|98975.2|98900.8|98979.2|98906.3|98956.3|98891.1|58
1651122590000|2022-04-28 05:09:50|98975.9|98903.2|98971.7|98893.9|98975.9|98903.2|98969.8|98890.6|47
1651122600000|2022-04-28 05:10:00|98971.9|98894|98972.2|98893.2|98972.6|98896|98968.5|98889.4|44
1651122610000|2022-04-28 05:10:10|98971.9|98893.1|98962|98912|98977.3|98913.9|98960.4|98893.1|55
1651122620000|2022-04-28 05:10:20|98961.9|98911.9|98964.2|98914.2|98964.7|98914.7|98961.1|98911.1|28
1651122630000|2022-04-28 05:10:30|98964.4|98914.4|98970.5|98900|98970.5|98915.2|98959.5|98900|34
1651122640000|2022-04-28 05:10:40|98960|98910|98973.2|98897.6|98975|98910|98960|98893.4|57
1651122650000|2022-04-28 05:10:50|98972.6|98896.6|98975.7|98896.7|98985|98903.7|98972.6|98896.3|49
1651122660000|2022-04-28 05:11:00|98975.6|98896.6|98977.1|98901.6|98978.2|98901.7|98973.6|98896.6|54
1651122670000|2022-04-28 05:11:10|98977.3|98901.8|98960|98910|98977.6|98917|98959.8|98899|53
1651122680000|2022-04-28 05:11:20|98960.3|98910.3|98959.2|98909.2|98971.6|98911.4|98952|98890.9|53
1651122690000|2022-04-28 05:11:30|98959.6|98909.6|98979|98900|98984.5|98909.6|98955.5|98888.7|43
1651122700000|2022-04-28 05:11:40|98978.9|98900.5|98983|98902.8|98983|98903.6|98976.8|98896.3|49
1651122710000|2022-04-28 05:11:50|98983.1|98902.9|98980.5|98902.3|98987.4|98920.1|98970.1|98899.3|64
1651122720000|2022-04-28 05:12:00|98980.4|98902.7|98982.1|98905.7|98982.8|98907.7|98978.8|98900.2|48
1651122730000|2022-04-28 05:12:10|98981.9|98904.3|98978|98902.1|98981.9|98907.3|98976.9|98899.7|46
1651122740000|2022-04-28 05:12:20|98977|98902.6|98975|98887.6|98977|98902.6|98968.7|98887.1|55
1651122750000|2022-04-28 05:12:30|98971.6|98886.8|98974.3|98896.8|98976.4|98897.5|98969.9|98886.8|48
1651122760000|2022-04-28 05:12:40|98974.2|98896.6|98970.2|98898|98975|98901.6|98970.2|98895.4|46
1651122770000|2022-04-28 05:12:50|98969.9|98898.3|98962|98912|98969.9|98913.1|98958.6|98898.3|42
1651122780000|2022-04-28 05:13:00|98962.4|98912.4|98961.5|98911.5|98968.3|98918.3|98960.8|98910.8|46
1651122790000|2022-04-28 05:13:10|98961.7|98911.7|98973|98902.2|98973|98913.9|98961|98897.9|34
1651122800000|2022-04-28 05:13:20|98964.1|98902.4|98980.5|98907.3|98980.9|98916.6|98962.3|98902.4|49
1651122810000|2022-04-28 05:13:30|98980.8|98907.4|98980.5|98905.2|98983.2|98907.5|98978.7|98904.4|40
1651122820000|2022-04-28 05:13:40|98979.4|98905.3|98966.7|98916.7|98979.8|98919.7|98965.8|98904.6|22
1651122830000|2022-04-28 05:13:50|98967.1|98917.1|98964.7|98914.7|98967.3|98917.3|98961.3|98911.3|31
1651122840000|2022-04-28 05:14:00|98964.8|98914.8|98971.1|98921.1|98973.6|98923.6|98962.6|98912.6|60
1651122850000|2022-04-28 05:14:10|98971.2|98921.2|98989.7|98915.1|98990|98922|98968|98906.3|41
1651122860000|2022-04-28 05:14:20|98990.2|98913.9|98985.8|98911.9|98990.2|98927.5|98969.9|98907.5|55
1651122870000|2022-04-28 05:14:30|98985.7|98911.3|98977.7|98907.3|98985.7|98918.2|98967.4|98905|37
1651122880000|2022-04-28 05:14:40|98977|98906.9|98975.6|98901.7|98979.1|98907|98974.2|98901.4|38
1651122890000|2022-04-28 05:14:50|98976.2|98900.7|98973.2|98901.1|98977.7|98903.1|98973.1|98899.9|41
1651122900000|2022-04-28 05:15:00|98973.3|98901|98977.2|98905.7|98980.4|98917.5|98963.1|98901|52
1651122910000|2022-04-28 05:15:10|98976.9|98905.6|98968.1|98918.1|98981.5|98919.7|98963.2|98903|53
1651122920000|2022-04-28 05:15:20|98967.8|98917.8|98969|98919|98970.2|98920.2|98967.3|98917.3|46
1651122930000|2022-04-28 05:15:30|98969.9|98919.9|98968.1|98918.1|98979.5|98920.9|98967.1|98904.8|47
1651122940000|2022-04-28 05:15:40|98967.7|98917.7|98991.4|98921.3|98996.2|98930|98967.7|98910.6|58
1651122950000|2022-04-28 05:15:50|98991.2|98920.8|98989.5|98916.9|98994.9|98926.4|98974.4|98912.3|64
1651122960000|2022-04-28 05:16:00|98989.4|98917.1|98987.9|98915.3|98989.9|98917.2|98984.1|98912.1|45
1651122970000|2022-04-28 05:16:10|98988.8|98915.9|98979.1|98929.1|98993.4|98929.9|98979.1|98915.3|51
1651122980000|2022-04-28 05:16:20|98979.2|98929.2|98979.6|98929.6|98980.3|98930.3|98978.2|98928.2|47
1651122990000|2022-04-28 05:16:30|98979.1|98929.1|98979|98929|98987.9|98937.9|98978.7|98928.7|56
1651123000000|2022-04-28 05:16:40|98978.5|98928.5|98978.1|98928.1|98990|98932.3|98975.6|98916|62
1651123010000|2022-04-28 05:16:50|98977|98927|98990.4|98919.6|98990.4|98929.7|98976.4|98916.4|41
1651123020000|2022-04-28 05:17:00|98990.9|98918.8|98988.6|98917.3|98990.9|98929.6|98977.6|98917.2|32
1651123030000|2022-04-28 05:17:10|98988.4|98917.5|98982.7|98932.7|98989.3|98932.7|98979.5|98917.5|34
1651123040000|2022-04-28 05:17:20|98981.6|98931.6|99001.8|98929.9|99006.7|98938.7|98980.6|98924.5|53
1651123050000|2022-04-28 05:17:30|99003.7|98929.5|98984.2|98934.2|99003.7|98940.6|98983|98923.1|55
1651123060000|2022-04-28 05:17:40|98984.3|98934.3|98985.3|98935.3|98986.8|98936.8|98984|98934|25
1651123070000|2022-04-28 05:17:50|98994.8|98924.5|98977.2|98927.2|98994.8|98934.6|98971.8|98909.6|46
1651123080000|2022-04-28 05:18:00|98977|98927|98990.9|98920.6|98994.1|98932.9|98974.5|98918.5|47
1651123090000|2022-04-28 05:18:10|98990.8|98931.3|99002.7|98927|99005.6|98942.4|98981|98924.1|54
1651123100000|2022-04-28 05:18:20|98991.7|98941.7|98985|98935|99002.1|98942.3|98984.7|98926.3|51
1651123110000|2022-04-28 05:18:30|98984.8|98934.8|98981|98931|98994|98936.3|98979|98922|51
1651123120000|2022-04-28 05:18:40|98991.2|98920.4|99004.3|98933.9|99011.7|98945.7|98981.4|98920.4|55
1651123130000|2022-04-28 05:18:50|98995.5|98945.5|99019.5|98944.3|99023.8|98961.2|98995.5|98941.8|62
1651123140000|2022-04-28 05:19:00|99019.4|98944.2|99001.8|98951.8|99019.4|98954.4|98999.6|98938.5|50
1651123150000|2022-04-28 05:19:10|99001.2|98951.2|98994.3|98944.3|99011.7|98951.3|98992.3|98931.9|49
1651123160000|2022-04-28 05:19:20|99003.2|98932.9|98991.2|98941.2|99004.2|98949.3|98991.2|98931.3|50
1651123170000|2022-04-28 05:19:30|98991.3|98941.3|98989.1|98939.1|98993.3|98943.3|98988.7|98938.7|33
1651123180000|2022-04-28 05:19:40|98989|98939|98993.8|98923|98994.1|98939|98983.4|98918.3|44
1651123190000|2022-04-28 05:19:50|98983.7|98933.7|98983|98933|98985.7|98935.7|98979.2|98929.2|34
1651123200000|2022-04-28 05:20:00|98982.7|98932.7|98985.2|98935.2|98997.7|98937.4|98978.4|98927|40
1651123210000|2022-04-28 05:20:10|98985.1|98935.1|98987.6|98937.6|98989.3|98939.3|98984.3|98934.3|35
1651123220000|2022-04-28 05:20:20|98987.7|98937.7|98985|98935|98987.9|98937.9|98984.5|98934.5|29
1651123230000|2022-04-28 05:20:30|98984.9|98934.9|98984.9|98934.9|98986.1|98936.1|98983.8|98933.8|28
1651123240000|2022-04-28 05:20:40|98984.8|98934.8|98983.1|98933.1|98989.2|98939.2|98983.1|98933.1|32
1651123250000|2022-04-28 05:20:50|98982.9|98932.9|98983.7|98933.7|98984.5|98934.5|98981.8|98931.8|24
1651123260000|2022-04-28 05:21:00|98983.8|98933.8|98985.6|98935.6|98986.2|98936.2|98983.8|98933.8|18
1651123270000|2022-04-28 05:21:10|98986.6|98936.6|98983.6|98933.6|98988.5|98938.5|98983.3|98933.3|41
1651123280000|2022-04-28 05:21:20|98983.3|98933.3|98982.9|98932.9|98988.7|98938.7|98982.8|98932.8|35
1651123290000|2022-04-28 05:21:30|98983.3|98933.3|98993|98916.1|98993|98934.4|98978.1|98910.5|38
1651123300000|2022-04-28 05:21:40|98984|98910.5|98976|98926|98991.5|98929.3|98975|98910.5|40
1651123310000|2022-04-28 05:21:50|98978.2|98928.2|99004.2|98932.3|99011.6|98946.5|98976.1|98915.2|47
1651123320000|2022-04-28 05:22:00|99003.7|98930.9|99006.3|98929.7|99012.1|98934.2|99003.6|98926.3|35
1651123330000|2022-04-28 05:22:10|99007.2|98928.6|99011.7|98939.4|99013.3|98944.5|98994.5|98928.6|40
1651123340000|2022-04-28 05:22:20|99012.5|98939.5|99026.7|98949.2|99037.2|98968|98997|98936.5|69
1651123350000|2022-04-28 05:22:30|99028.4|98949.3|99023.3|98950.6|99028.4|98953.9|99022.7|98947|52
1651123360000|2022-04-28 05:22:40|99022.3|98950.7|99012.7|98962.7|99025.9|98963.5|99011.9|98949.6|45
1651123370000|2022-04-28 05:22:50|99013|98963|99014.5|98964.5|99017.4|98967.4|99012.2|98962.2|35
1651123380000|2022-04-28 05:23:00|99014.3|98964.3|99014.1|98964.1|99017|98967|99011.8|98961.8|50
1651123390000|2022-04-28 05:23:10|99014.2|98964.2|99013.8|98963.8|99015.9|98965.9|99013.4|98963.4|37
1651123400000|2022-04-28 05:23:20|99014.1|98964.1|99013.9|98963.9|99029.8|98964.9|99012.3|98951.1|49
1651123410000|2022-04-28 05:23:30|99013.7|98963.7|99009.9|98959.9|99025.2|98965.4|99009|98948.9|51
1651123420000|2022-04-28 05:23:40|99009.7|98959.7|99009.3|98959.3|99019.6|98959.8|99007.7|98947.2|31
1651123430000|2022-04-28 05:23:50|99008.8|98958.8|99011.8|98961.8|99012.9|98962.9|99008.8|98958.8|25
1651123440000|2022-04-28 05:24:00|99011.7|98961.7|99009.7|98959.7|99012.9|98962.9|99009.7|98959.7|28
1651123450000|2022-04-28 05:24:10|99009.5|98959.5|99009.8|98959.8|99022.5|98964.4|99008.5|98946.2|44
1651123460000|2022-04-28 05:24:20|99010.7|98960.7|99021|98949.8|99021.6|98962.1|99008.1|98947.3|34
1651123470000|2022-04-28 05:24:30|99020|98949.9|99013.6|98963.6|99027.4|98966.7|99009.3|98949.8|56
1651123480000|2022-04-28 05:24:40|99013.7|98963.7|99020.1|98970.1|99033.6|98972|99012.7|98953.7|51
1651123490000|2022-04-28 05:24:50|99019.4|98969.4|99014.2|98964.2|99025.6|98969.4|99011.1|98954.6|53
1651123500000|2022-04-28 05:25:00|99014.4|98964.4|99029.2|98958.6|99034.2|98970|99014.2|98954.7|52
1651123510000|2022-04-28 05:25:10|99034.3|98956.6|99029.9|98956.2|99034.3|98959.6|99029.1|98955.7|52
1651123520000|2022-04-28 05:25:20|99029.5|98956.1|99015.7|98965.7|99029.8|98969.2|99015.7|98955.5|47
1651123530000|2022-04-28 05:25:30|99015.5|98965.5|99019.1|98969.1|99030.1|98969.1|99014.3|98954.9|45
1651123540000|2022-04-28 05:25:40|99018.7|98968.7|99016.8|98966.8|99018.7|98968.7|99016.4|98966.4|46
1651123550000|2022-04-28 05:25:50|99016.9|98966.9|99019.4|98969.4|99020.9|98970.9|99016.9|98966.9|36
1651123560000|2022-04-28 05:26:00|99018.9|98968.9|99031.8|98957.2|99032.2|98969.4|99015|98953.4|38
1651123570000|2022-04-28 05:26:10|99031|98958.2|99027.1|98952.5|99031|98966.8|99016.8|98952.5|45
1651123580000|2022-04-28 05:26:20|99026.6|98953.4|99020.5|98950.2|99026.6|98964.3|99014.1|98949.2|51
1651123590000|2022-04-28 05:26:30|99021|98950.5|99012.8|98962.8|99022.5|98964.9|99011.8|98947.8|60
1651123600000|2022-04-28 05:26:40|99013.1|98963.1|99022.7|98945.2|99024.2|98963.2|99001.7|98944|54
1651123610000|2022-04-28 05:26:50|99022.5|98946|99013.7|98936.6|99022.8|98946.7|99012.5|98936.6|54
1651123620000|2022-04-28 05:27:00|99013.8|98936.8|99015.9|98944.6|99019.2|98947.3|99008.8|98935.9|55
1651123630000|2022-04-28 05:27:10|99016.2|98944.7|99011|98961|99017.4|98962.5|99004.5|98944.7|49
1651123640000|2022-04-28 05:27:20|99010.7|98960.7|99010.9|98960.9|99012.3|98962.3|99008|98958|48
1651123650000|2022-04-28 05:27:30|99011.1|98961.1|99017.8|98943.6|99020.6|98964.2|99007|98943.4|52
1651123660000|2022-04-28 05:27:40|99016.5|98945.6|99006.7|98956.7|99020|98957.5|99006.3|98942.8|45
1651123670000|2022-04-28 05:27:50|99006.3|98956.3|99019.6|98947.9|99019.7|98959.6|99004.8|98943.4|43
1651123680000|2022-04-28 05:28:00|99019.7|98948.4|99013.1|98963.1|99023.6|98963.6|99009.9|98948.2|51
1651123690000|2022-04-28 05:28:10|99013.9|98963.9|99012.8|98962.8|99014.3|98964.3|99011.5|98961.5|47
1651123700000|2022-04-28 05:28:20|99012.4|98962.4|99013.2|98963.2|99013.2|98963.2|99011.8|98961.8|32
1651123710000|2022-04-28 05:28:30|99013.3|98963.3|99012.7|98962.7|99024.2|98963.5|99012.3|98950.2|40
1651123720000|2022-04-28 05:28:40|99013.6|98963.6|99025.9|98954|99028.2|98963.6|99012.5|98954|31
1651123730000|2022-04-28 05:28:50|99027.4|98954.4|99027.5|98955.1|99028.7|98965.7|99015.4|98954.3|32
1651123740000|2022-04-28 05:29:00|99027.7|98955.3|99014.8|98964.8|99027.7|98969.1|99013.5|98955.1|51
1651123750000|2022-04-28 05:29:10|99015.2|98965.2|99014|98964|99016.6|98966.6|99013.9|98963.9|45
1651123760000|2022-04-28 05:29:20|99013.8|98963.8|99013.2|98963.2|99015.4|98965.4|99012.6|98962.6|32
1651123770000|2022-04-28 05:29:30|99013.9|98963.9|99014.6|98964.6|99014.6|98964.6|99012|98962|26
1651123780000|2022-04-28 05:29:40|99014.2|98964.2|99014.7|98964.7|99015.2|98965.2|99011.4|98961.4|23
1651123790000|2022-04-28 05:29:50|99014.8|98964.8|99017|98967|99028.3|98967.5|99014.2|98955.6|19
1651123800000|2022-04-28 05:30:00|99017.3|98967.3|99010.8|98960.8|99017.5|98967.5|99010.2|98960.2|61
1651123810000|2022-04-28 05:30:10|99012.5|98962.5|99011.7|98961.7|99013.7|98963.7|99011.3|98961.3|48
1651123820000|2022-04-28 05:30:20|99011.6|98961.6|99011|98961|99013.2|98963.2|99009.3|98959.3|44
1651123830000|2022-04-28 05:30:30|99011.6|98961.6|99009|98959|99012.3|98962.3|99009|98959|32
1651123840000|2022-04-28 05:30:40|99008.9|98958.9|99015.3|98965.3|99025.7|98965.3|99008.6|98952.8|36
1651123850000|2022-04-28 05:30:50|99014.9|98964.9|99016.1|98966.1|99017|98967|99013.2|98963.2|44
1651123860000|2022-04-28 05:31:00|99016.4|98966.4|99012.5|98962.5|99016.9|98966.9|99011.8|98961.8|42
1651123870000|2022-04-28 05:31:10|99012.3|98962.3|99024.2|98952.6|99025.7|98965.7|99011.7|98952|37
1651123880000|2022-04-28 05:31:20|99024.1|98952.5|99025.6|98954.4|99029.2|98964.8|99014.7|98950.8|56
1651123890000|2022-04-28 05:31:30|99025|98954.2|99009.6|98959.6|99025.8|98965.1|99009.4|98952.2|31
1651123900000|2022-04-28 05:31:40|99009.2|98959.2|99010.8|98960.8|99011.4|98961.4|99008.9|98958.9|25
1651123910000|2022-04-28 05:31:50|99011|98961|99007|98957|99011.7|98961.7|99003.6|98953.6|37
1651123920000|2022-04-28 05:32:00|99006.7|98956.7|99006.2|98956.2|99008.4|98958.4|99005.5|98955.5|39
1651123930000|2022-04-28 05:32:10|99006.1|98956.1|99009.2|98935.9|99016.7|98956.8|98997.1|98935.9|45
1651123940000|2022-04-28 05:32:20|98997.7|98947.7|99004.2|98931.6|99010.3|98954.2|98993|98931.6|62
1651123950000|2022-04-28 05:32:30|99004.7|98931.7|99009.1|98937.9|99009.6|98947.9|98996|98931.7|47
1651123960000|2022-04-28 05:32:40|99009.5|98938|98998.2|98948.2|99009.5|98948.8|98997|98936.2|47
1651123970000|2022-04-28 05:32:50|98998|98948|99003.5|98953.5|99018.7|98957.4|98998|98941|46
1651123980000|2022-04-28 05:33:00|99003.8|98953.8|99003.6|98953.6|99015.4|98955.6|99001.8|98942.2|37
1651123990000|2022-04-28 05:33:10|99004.1|98954.1|99009.8|98959.8|99011.8|98961.8|99003.6|98953.6|37
1651124000000|2022-04-28 05:33:20|99009.3|98959.3|99005.3|98955.3|99009.3|98959.3|99005.2|98955.2|33
1651124010000|2022-04-28 05:33:30|99005.1|98955.1|99001.9|98951.9|99005.8|98955.8|99001.9|98951.9|55
1651124020000|2022-04-28 05:33:40|99002.1|98952.1|99004.6|98954.6|99005.8|98955.8|99000.9|98950.9|36
1651124030000|2022-04-28 05:33:50|99004.5|98954.5|99007.6|98957.6|99013.7|98960.6|99004.5|98941.5|43
1651124040000|2022-04-28 05:34:00|99007.5|98957.5|99007.7|98957.7|99010|98960|99006.7|98956.7|44
1651124050000|2022-04-28 05:34:10|99007|98957|99009.5|98959.5|99009.5|98959.5|99004.9|98954.9|27
1651124060000|2022-04-28 05:34:20|99010.6|98960.6|99011.7|98961.7|99012.2|98962.2|99009.5|98959.5|39
1651124070000|2022-04-28 05:34:30|99011.4|98961.4|99010.7|98960.7|99014.4|98964.4|99008.9|98958.9|43
1651124080000|2022-04-28 05:34:40|99009.8|98959.8|99009.5|98959.5|99012.6|98962.6|99008.5|98958.5|45
1651124090000|2022-04-28 05:34:50|99009.3|98959.3|99005.6|98955.6|99010|98960|99005.6|98955.6|28
1651124100000|2022-04-28 05:35:00|99005.4|98955.4|99003.7|98953.7|99014.6|98955.5|98999.8|98938.4|50
1651124110000|2022-04-28 05:35:10|99003.4|98953.4|99002.2|98952.2|99014.5|98954.6|99002|98942|43
1651124120000|2022-04-28 05:35:20|99002.9|98952.9|99007.9|98957.9|99009.9|98959.9|98999.5|98949.5|44
1651124130000|2022-04-28 05:35:30|99008.1|98958.1|99004.3|98954.3|99011.8|98961.8|99003.9|98953.9|48
1651124140000|2022-04-28 05:35:40|99002.6|98952.6|99007.4|98957.4|99008.4|98958.4|99002.6|98952.6|54
1651124150000|2022-04-28 05:35:50|99009.1|98959.1|99005.8|98955.8|99009.1|98959.1|99005.7|98955.7|42
1651124160000|2022-04-28 05:36:00|99005.4|98955.4|99014.1|98964.1|99015.7|98965.7|99005.4|98955.4|55
1651124170000|2022-04-28 05:36:10|99013.5|98963.5|99008.7|98937.4|99017.1|98964.9|98997.2|98928.7|77
1651124180000|2022-04-28 05:36:20|99008.9|98935.8|99006|98932.8|99013.9|98945.3|98991.1|98927.9|72
1651124190000|2022-04-28 05:36:30|99006.2|98932.5|99000.9|98950.9|99008.9|98950.9|98996.5|98930.3|58
1651124200000|2022-04-28 05:36:40|99001.8|98951.8|99012.4|98942.2|99015|98956.3|99001.8|98941.2|61
1651124210000|2022-04-28 05:36:50|99012.5|98942.3|99008.9|98958.9|99012.5|98960.7|99002.3|98942.3|55
1651124220000|2022-04-28 05:37:00|99009.3|98959.3|99009.7|98959.7|99012.5|98962.5|99009.3|98959.3|51
1651124230000|2022-04-28 05:37:10|99011.5|98961.5|99009.9|98959.9|99011.7|98961.7|99006.2|98956.2|49
1651124240000|2022-04-28 05:37:20|99010.3|98960.3|98995.9|98945.9|99011.3|98961.3|98994.5|98944.5|37
1651124250000|2022-04-28 05:37:30|98993.1|98943.1|98984.8|98911|99007|98948.6|98971.8|98909.5|65
1651124260000|2022-04-28 05:37:40|98984.9|98910.3|99003.2|98953.2|99003.2|98953.2|98973.8|98908.9|68
1651124270000|2022-04-28 05:37:50|99003.4|98953.4|98996.2|98946.2|99003.6|98953.6|98995.5|98945.5|59
1651124280000|2022-04-28 05:38:00|98996.1|98946.1|98992.1|98942.1|99004.7|98947.5|98989.5|98934.1|65
1651124290000|2022-04-28 05:38:10|98993.1|98943.1|99000.1|98929.9|99005.2|98943.1|98987|98927.2|57
1651124300000|2022-04-28 05:38:20|99000.3|98929.8|98990.6|98940.6|99000.3|98940.6|98987.1|98926.9|34
1651124310000|2022-04-28 05:38:30|99001.3|98930.3|98996.7|98946.7|99007.5|98947.5|98990.2|98930.3|51
1651124320000|2022-04-28 05:38:40|98997.5|98947.5|98992.4|98942.4|99008|98947.5|98992.1|98932.7|57
1651124330000|2022-04-28 05:38:50|98993.6|98943.6|98994.1|98944.1|99008.1|98948.4|98993|98936.6|48
1651124340000|2022-04-28 05:39:00|98993.8|98943.8|98998.7|98948.7|99000.2|98950.2|98993.7|98943.7|47
1651124350000|2022-04-28 05:39:10|98998.9|98948.9|98993.4|98943.4|98998.9|98948.9|98992.4|98942.4|56
1651124360000|2022-04-28 05:39:20|98994.4|98944.4|99004.3|98933.1|99004.3|98944.4|98984|98933.1|63
1651124370000|2022-04-28 05:39:30|99003.6|98932.3|98997.8|98927|99004.4|98946.4|98986.7|98923|52
1651124380000|2022-04-28 05:39:40|98997.5|98924.4|98995.7|98945.7|99010.3|98949|98993.9|98922.9|44
1651124390000|2022-04-28 05:39:50|98996.2|98946.2|98993.3|98943.3|99007.4|98947.4|98990.2|98928.1|48
1651124400000|2022-04-28 05:40:00|98993.4|98943.4|98993.5|98943.5|98996.4|98946.4|98992.2|98942.2|55
1651124410000|2022-04-28 05:40:10|98993.1|98943.1|98994.2|98944.2|98995.2|98945.2|98992.7|98942.7|49
1651124420000|2022-04-28 05:40:20|98994.3|98944.3|98994.9|98944.9|98997.6|98947.6|98994.2|98944.2|41
1651124430000|2022-04-28 05:40:30|98994.8|98944.8|98994.7|98944.7|98998.7|98948.7|98993.9|98943.9|45
1651124440000|2022-04-28 05:40:40|98994.5|98944.5|98990.6|98940.6|99003.6|98946.2|98990.4|98933.2|57
1651124450000|2022-04-28 05:40:50|98990.5|98940.5|98983.7|98933.7|98998.2|98941.7|98979.8|98916.6|73
1651124460000|2022-04-28 05:41:00|98983.5|98933.5|98988.3|98938.3|98998.8|98938.7|98981.7|98922.1|64
1651124470000|2022-04-28 05:41:10|98988|98938|98989.5|98939.5|98990.6|98940.6|98987.1|98937.1|58
1651124480000|2022-04-28 05:41:20|98989.4|98939.4|98992.2|98942.2|99003|98944.4|98989.4|98929.3|51
1651124490000|2022-04-28 05:41:30|98991.7|98941.7|98990.1|98940.1|98994.2|98944.2|98988.4|98938.4|65
1651124500000|2022-04-28 05:41:40|98990.3|98940.3|98993.9|98943.9|99002.9|98944.4|98989.3|98929.9|47
1651124510000|2022-04-28 05:41:50|98993.2|98943.2|98989.8|98939.8|99000|98943.2|98986.1|98926.5|51
1651124520000|2022-04-28 05:42:00|98989.7|98939.7|98991.7|98941.7|99006.2|98943.8|98987|98928.7|58
1651124530000|2022-04-28 05:42:10|98991.5|98941.5|98989.4|98939.4|99000.3|98943.4|98987|98928.2|67
1651124540000|2022-04-28 05:42:20|98987.9|98937.9|99086.5|98980.9|99086.5|99002|98986.7|98936.7|70
1651124550000|2022-04-28 05:42:30|99085|98990.4|99061.3|98968.8|99107.2|98991.2|99032.3|98944.5|78
1651124560000|2022-04-28 05:42:40|99064.1|98980.1|99084.3|98995.9|99120.3|99035.6|99063.5|98975|80
1651124570000|2022-04-28 05:42:50|99085.1|98996.2|99055.8|98955.4|99111.9|99017.8|99044.6|98948|80
1651124580000|2022-04-28 05:43:00|99059.3|98957.8|99051.4|98954.5|99062.3|98961.8|99043.5|98941.4|74
1651124590000|2022-04-28 05:43:10|99052.5|98954.4|99064|98969.4|99069.7|98973.6|99041.7|98946.6|74
1651124600000|2022-04-28 05:43:20|99057.2|98972.2|99065.5|98974.4|99070.8|98980.8|99045.3|98949.2|67
1651124610000|2022-04-28 05:43:30|99065.4|98978.9|99073.2|98982.8|99090.1|98997.8|99052.5|98965.6|70
1651124620000|2022-04-28 05:43:40|99072.6|98981.6|99096.1|99005.8|99109.2|99022.3|99072.6|98981.1|77
1651124630000|2022-04-28 05:43:50|99061.5|99011.5|99064.9|98979.1|99087.6|99011.5|99047.1|98979.1|66
1651124640000|2022-04-28 05:44:00|99045.8|98990.3|99053.5|98997.9|99071.9|98997.9|99042.9|98975.3|64
1651124650000|2022-04-28 05:44:10|99049.3|98997.7|99019.3|98969.3|99077.2|98998.5|99019.3|98959.4|65
1651124660000|2022-04-28 05:44:20|99024.9|98965.3|98970.1|98899.5|99030.6|98973|98960|98891.9|71
1651124670000|2022-04-28 05:44:30|98977.2|98891.1|98963.4|98881.8|98981.2|98903.5|98949.5|98873.9|70
1651124680000|2022-04-28 05:44:40|98964.9|98880.5|98961.2|98867.5|98968.9|98894.1|98943.8|98867.5|68
1651124690000|2022-04-28 05:44:50|98943.6|98884.8|98932.6|98867.7|98966.8|98884.8|98930|98853.2|53
1651124700000|2022-04-28 05:45:00|98932.9|98877.9|98934.4|98863.7|98949.1|98879.1|98924.9|98831|71
1651124710000|2022-04-28 05:45:10|98934.5|98851.8|98932.9|98849.8|98939.5|98871.6|98930.7|98836.4|68
1651124720000|2022-04-28 05:45:20|98933.2|98850.1|98913.7|98843.7|98934.8|98864.1|98913.7|98828.1|72
1651124730000|2022-04-28 05:45:30|98914.2|98845.9|98919.7|98849.5|98923.1|98857|98912.3|98821.9|59
1651124740000|2022-04-28 05:45:40|98917.6|98850.9|98879.8|98814.4|98922|98852.7|98875.8|98802|73
1651124750000|2022-04-28 05:45:50|98876.6|98813.7|98841.9|98755|98884.1|98820|98825.7|98754.4|72
1651124760000|2022-04-28 05:46:00|98839.7|98756.2|98869.7|98800.9|98881.4|98804.9|98826|98754.7|76
1651124770000|2022-04-28 05:46:10|98869.5|98801.4|98867.8|98800.3|98894.4|98818.9|98865.4|98794.4|69
1651124780000|2022-04-28 05:46:20|98868.8|98798.5|98863.6|98784.4|98880.2|98799|98854.7|98766.9|60
1651124790000|2022-04-28 05:46:30|98864|98784.8|98871.9|98778.5|98875.4|98796.3|98860.7|98778|41
1651124800000|2022-04-28 05:46:40|98873.2|98779.1|98837.7|98741.3|98882|98803.3|98800.4|98739.9|68
1651124810000|2022-04-28 05:46:50|98833.4|98745.4|98827.1|98737.8|98842.9|98771.2|98811.6|98732.8|74
1651124820000|2022-04-28 05:47:00|98827.6|98738.4|98830.1|98767.9|98852.7|98779.9|98811.7|98733.3|69
1651124830000|2022-04-28 05:47:10|98829.4|98767.5|98862.6|98805.4|98875.6|98816.8|98829.4|98764.6|78
1651124840000|2022-04-28 05:47:20|98860.5|98803.5|98863|98804.7|98899.3|98843|98859|98796.1|74
1651124850000|2022-04-28 05:47:30|98865.7|98802|98892.4|98832.5|98899.8|98836.4|98853.5|98789.3|78
1651124860000|2022-04-28 05:47:40|98893.1|98832.9|98894.7|98836.4|98901.7|98844.2|98891.6|98831.3|69
1651124870000|2022-04-28 05:47:50|98896.3|98836.5|98878.9|98807.8|98905.7|98842|98873|98797|71
1651124880000|2022-04-28 05:48:00|98879.3|98808.2|98865.2|98790.8|98879.3|98808.7|98845.7|98780.9|69
1651124890000|2022-04-28 05:48:10|98864.9|98791.9|98848.9|98774.4|98870.9|98798|98843.3|98768.4|64
1651124900000|2022-04-28 05:48:20|98839|98779.9|98818|98751.5|98851.5|98779.9|98813.7|98751.5|76
1651124910000|2022-04-28 05:48:30|98823.7|98758.8|98793.6|98719.5|98824.8|98758.8|98784.1|98705.9|76
1651124920000|2022-04-28 05:48:40|98799.4|98721.1|98798|98718.6|98809|98732.3|98778.5|98703.6|70
1651124930000|2022-04-28 05:48:50|98798.5|98719.1|98792.5|98716.6|98798.7|98725.6|98778|98708.4|67
1651124940000|2022-04-28 05:49:00|98793.6|98715.5|98786.7|98723|98795.3|98728.3|98777.1|98702.7|57
1651124950000|2022-04-28 05:49:10|98789|98719.8|98787.5|98704.4|98795|98723.1|98774.5|98702.5|52
1651124960000|2022-04-28 05:49:20|98788.9|98702|98794|98701.1|98800.2|98725.6|98779|98700|51
1651124970000|2022-04-28 05:49:30|98787.5|98701.4|98791.8|98732|98797|98735|98772.5|98701.4|55
1651124980000|2022-04-28 05:49:40|98794.2|98732.3|98789.6|98734.4|98794.2|98734.4|98776.4|98726.4|66
1651124990000|2022-04-28 05:49:50|98789.7|98733.8|98786|98726|98796.2|98734.9|98768.5|98702.4|69
1651125000000|2022-04-28 05:50:00|98782.3|98724.9|98786.8|98720.7|98796|98734.3|98778.1|98713.5|72
1651125010000|2022-04-28 05:50:10|98788|98720.4|98770.9|98696.7|98788.7|98726|98760.2|98688.7|76
1651125020000|2022-04-28 05:50:20|98768.7|98695.2|98751.2|98679.6|98771.4|98707.1|98743|98670.6|76
1651125030000|2022-04-28 05:50:30|98757.2|98686.5|98752.7|98678.2|98763.1|98693.5|98733.2|98656.8|71
1651125040000|2022-04-28 05:50:40|98754.3|98679.9|98786|98700|98786|98711.8|98752.7|98675.9|75
1651125050000|2022-04-28 05:50:50|98772.2|98695.9|98782.5|98716|98786.8|98724.9|98771.8|98695|73
1651125060000|2022-04-28 05:51:00|98783.1|98710.6|98765|98696.3|98783.7|98711.3|98756|98685.6|71
1651125070000|2022-04-28 05:51:10|98767.3|98704.5|98759.9|98686.4|98771.2|98704.5|98751.8|98680.4|70
1651125080000|2022-04-28 05:51:20|98761.6|98687.9|98761.2|98687.7|98764.2|98698.8|98752.5|98680.1|64
1651125090000|2022-04-28 05:51:30|98763|98688|98743.5|98676.9|98763.2|98698.9|98743.3|98676.9|63
1651125100000|2022-04-28 05:51:40|98744.3|98677.1|98736.2|98668.5|98755|98691.3|98717.4|98642.6|74
1651125110000|2022-04-28 05:51:50|98737|98679.5|98736.8|98667.5|98757|98694.6|98734.3|98648.6|73
1651125120000|2022-04-28 05:52:00|98737|98657.1|98735.9|98647.1|98746.9|98684.8|98731|98643.7|68
1651125130000|2022-04-28 05:52:10|98735.8|98647|98713.2|98647|98736|98671.9|98713.2|98629.3|70
1651125140000|2022-04-28 05:52:20|98713.1|98646|98708.8|98627.2|98714.5|98648.2|98706.4|98615.8|67
1651125150000|2022-04-28 05:52:30|98708.5|98627.1|98689.2|98618.9|98739|98660.9|98671.5|98614.3|76
1651125160000|2022-04-28 05:52:40|98689.8|98617.1|98690.5|98617.5|98704.7|98623.1|98665.6|98612.2|65
1651125170000|2022-04-28 05:52:50|98695.6|98619.3|98696.6|98622.5|98698.4|98624|98654.8|98604.8|66
1651125180000|2022-04-28 05:53:00|98663.7|98613.7|98705.2|98626.2|98705.2|98634.4|98663.4|98609.6|64
1651125190000|2022-04-28 05:53:10|98682.6|98628.4|98705.8|98631|98712.1|98636.4|98682.6|98623.1|65
1651125200000|2022-04-28 05:53:20|98708|98632|98711.1|98632.5|98714.7|98637.5|98699.2|98628.1|60
1651125210000|2022-04-28 05:53:30|98710.8|98632.9|98687.3|98621.8|98712.7|98634.4|98683|98618.8|58
1651125220000|2022-04-28 05:53:40|98691.8|98618.7|98710.9|98630.9|98715.3|98639.2|98686.1|98614.3|58
1651125230000|2022-04-28 05:53:50|98711.4|98631.8|98718.1|98659.4|98735.7|98665.9|98700.5|98630.4|73
1651125240000|2022-04-28 05:54:00|98722|98656.6|98747.9|98671.8|98765.4|98680.2|98721.6|98650|73
1651125250000|2022-04-28 05:54:10|98748.2|98671.9|98752.9|98683.4|98764.3|98695.9|98747.7|98664.3|74
1651125260000|2022-04-28 05:54:20|98752.3|98690.6|98784.6|98701.2|98791.5|98719.4|98749.7|98681.6|66
1651125270000|2022-04-28 05:54:30|98781.4|98722.2|98770.3|98708.6|98801.1|98731.7|98770.3|98701|68
1651125280000|2022-04-28 05:54:40|98775|98679|98786.9|98699.7|98788.4|98715.2|98769.6|98679|69
1651125290000|2022-04-28 05:54:50|98786.3|98698.9|98785.1|98718.4|98791.1|98722|98778.8|98694.3|59
1651125300000|2022-04-28 05:55:00|98785.4|98717.9|98797|98715.7|98804.2|98721|98785.4|98699.2|61
1651125310000|2022-04-28 05:55:10|98796|98716.1|98792.7|98708.9|98811.3|98734.7|98787.2|98705.8|74
1651125320000|2022-04-28 05:55:20|98792.9|98709|98780|98696.2|98793.9|98715.1|98770|98685|73
1651125330000|2022-04-28 05:55:30|98778.5|98697.5|98771.2|98691.6|98782.1|98705.8|98769.6|98686.2|58
1651125340000|2022-04-28 05:55:40|98769.3|98690.2|98775.2|98698.9|98775.2|98698.9|98752.4|98680.4|67
1651125350000|2022-04-28 05:55:50|98771.5|98696.9|98768|98694.8|98784.4|98706|98762.4|98689.6|47
1651125360000|2022-04-28 05:56:00|98764.2|98693.3|98767.4|98693|98779.2|98700|98753.3|98677.6|63
1651125370000|2022-04-28 05:56:10|98772.7|98695.8|98784.6|98712|98785.1|98712|98767.5|98691.4|62
1651125380000|2022-04-28 05:56:20|98786.8|98710.3|98792.1|98699.2|98794.3|98710.3|98786.2|98695.8|40
1651125390000|2022-04-28 05:56:30|98791.8|98699.3|98806.3|98716.1|98812.6|98720.6|98791.8|98699.3|60
1651125400000|2022-04-28 05:56:40|98806.4|98715.2|98806.7|98714.6|98816.7|98726.6|98804.9|98713.4|65
1651125410000|2022-04-28 05:56:50|98805.8|98716.6|98824.1|98739.7|98826.9|98740.2|98803.8|98712.9|65
1651125420000|2022-04-28 05:57:00|98826.4|98735.1|98818.6|98726.5|98832.8|98742.4|98818.4|98726.3|69
1651125430000|2022-04-28 05:57:10|98818.5|98726.4|98821.8|98736.8|98825.6|98736.8|98816.1|98726.4|51
1651125440000|2022-04-28 05:57:20|98822.2|98736.9|98819.3|98747.1|98824.2|98757.1|98805.8|98726|52
1651125450000|2022-04-28 05:57:30|98820.1|98749.9|98830.3|98738.8|98843.2|98764.3|98810.6|98735.7|62
1651125460000|2022-04-28 05:57:40|98828.8|98741.9|98824.9|98740.8|98835.2|98750.5|98821.8|98733.8|67
1651125470000|2022-04-28 05:57:50|98825.6|98740.2|98817.4|98734.7|98829.1|98741.2|98811|98723.6|75
1651125480000|2022-04-28 05:58:00|98817.1|98734.8|98814.7|98730.4|98820.1|98737.1|98809.6|98725.3|75
1651125490000|2022-04-28 05:58:10|98814.8|98730.5|98807|98722.2|98823.8|98739.1|98804.9|98717.7|63
1651125500000|2022-04-28 05:58:20|98807.4|98722.6|98816.1|98737.8|98818.7|98746.8|98796.8|98721.9|71
1651125510000|2022-04-28 05:58:30|98817|98737.4|98805.9|98716|98817|98755.8|98792.3|98710.1|61
1651125520000|2022-04-28 05:58:40|98805.2|98720.9|98788.9|98738.9|98810.4|98738.9|98787.3|98716.2|64
1651125530000|2022-04-28 05:58:50|98788.8|98738.8|98793.1|98714.4|98801.6|98739.7|98788.8|98710.1|63
1651125540000|2022-04-28 05:59:00|98804.8|98703.4|98822.9|98726.4|98831.9|98735.3|98804.8|98703.4|66
1651125550000|2022-04-28 05:59:10|98825|98725.6|98819.6|98719.2|98826.2|98731.9|98817.3|98713.5|65
1651125560000|2022-04-28 05:59:20|98820.5|98720.1|98798.9|98721.4|98821.1|98735.7|98793.6|98696.1|59
1651125570000|2022-04-28 05:59:30|98801|98717.2|98835.8|98754.1|98835.8|98754.1|98798.8|98711.3|64
1651125580000|2022-04-28 05:59:40|98827.5|98748.1|98826.5|98718.1|98836.3|98750.4|98821.7|98716.5|66
1651125590000|2022-04-28 05:59:50|98826.7|98718.6|98835.7|98731.6|98855.1|98746.1|98823.2|98716.8|56
1651125600000|2022-04-28 06:00:00|98840.4|98755|98817.1|98767.1|98840.4|98770.6|98805.9|98740|75
1651125610000|2022-04-28 06:00:10|98822.7|98772.7|98845.5|98785.9|98850.3|98789.7|98820.3|98760.9|69
1651125620000|2022-04-28 06:00:20|98847.2|98785.8|98847.4|98774.3|98859.5|98794.5|98833.3|98757.9|72
1651125630000|2022-04-28 06:00:30|98850.5|98782|98843.1|98773.2|98867.1|98795|98838.3|98760.1|74
1651125640000|2022-04-28 06:00:40|98845.5|98781.7|98836.3|98776.7|98857.8|98789.6|98833.3|98754.1|65
1651125650000|2022-04-28 06:00:50|98836.8|98777.5|98828.8|98766|98842.1|98779.9|98809.5|98735|74
1651125660000|2022-04-28 06:01:00|98828.3|98765.7|98823.3|98769|98829.7|98769|98810.9|98750.8|71
1651125670000|2022-04-28 06:01:10|98825.3|98766.4|98822.3|98742.5|98830|98769.2|98813.8|98741.3|70
1651125680000|2022-04-28 06:01:20|98820.9|98741.6|98812.7|98718.9|98823|98741.6|98810.2|98716.6|61
1651125690000|2022-04-28 06:01:30|98810.7|98722.1|98815.7|98725.4|98824.7|98735.7|98809|98720.3|57
1651125700000|2022-04-28 06:01:40|98815.1|98725.1|98818.7|98736.4|98823.9|98739.4|98813.1|98724.9|56
1651125710000|2022-04-28 06:01:50|98820.5|98730.7|98816.8|98739.4|98823.8|98745.4|98812.1|98728.6|52
1651125720000|2022-04-28 06:02:00|98816.7|98741|98803.6|98725.1|98821.8|98754.5|98802.2|98719.3|65
1651125730000|2022-04-28 06:02:10|98804.6|98728.5|98836.1|98736.1|98836.1|98746.9|98804.3|98725|61
1651125740000|2022-04-28 06:02:20|98833.7|98743|98837.7|98745.5|98839.4|98749.7|98829.1|98737.7|67
1651125750000|2022-04-28 06:02:30|98839.1|98746.4|98819.9|98730.7|98839.1|98749.9|98819.9|98730.2|67
1651125760000|2022-04-28 06:02:40|98819.6|98730.3|98795.4|98716.2|98821.1|98731.9|98795.3|98712.7|72
1651125770000|2022-04-28 06:02:50|98795.6|98716.3|98768.8|98690|98797.6|98717.1|98768.1|98683.3|72
1651125780000|2022-04-28 06:03:00|98767.6|98685.7|98756.4|98680.4|98768.5|98697.6|98747.6|98673.8|63
1651125790000|2022-04-28 06:03:10|98758.4|98679.4|98750.5|98668.1|98758.4|98683.3|98725.9|98663.1|66
1651125800000|2022-04-28 06:03:20|98749.6|98667.2|98750.3|98674.2|98753.1|98676.7|98745.7|98667.2|59
1651125810000|2022-04-28 06:03:30|98750.1|98674|98764.3|98691.3|98766.7|98700.9|98749|98674|60
1651125820000|2022-04-28 06:03:40|98764.7|98691.2|98761.4|98679.2|98771.1|98710.3|98747.1|98679.2|60
1651125830000|2022-04-28 06:03:50|98758|98684.9|98716.6|98666.6|98759.6|98688.4|98714.9|98653.4|71
1651125840000|2022-04-28 06:04:00|98716.3|98666.3|98718.4|98668.4|98733.5|98673.4|98716.3|98658.8|49
1651125850000|2022-04-28 06:04:10|98714.8|98664.8|98681.1|98631.1|98714.8|98664.8|98675.8|98625.8|65
1651125860000|2022-04-28 06:04:20|98682.1|98632.1|98705.8|98655.8|98707.2|98657.2|98681.3|98631.3|54
1651125870000|2022-04-28 06:04:30|98705.7|98655.7|98707.9|98657.9|98709.8|98659.8|98704|98654|60
1651125880000|2022-04-28 06:04:40|98707.8|98657.8|98715.7|98665.7|98725.8|98675.8|98707.8|98657.8|54
1651125890000|2022-04-28 06:04:50|98717.1|98667.1|98718.2|98668.2|98719.5|98669.5|98713.6|98663.6|41
1651125900000|2022-04-28 06:05:00|98719.9|98669.9|98742|98670.7|98753.7|98689.9|98716.6|98666.6|59
1651125910000|2022-04-28 06:05:10|98730.9|98680.9|98753.8|98703.8|98765.2|98705.5|98728.6|98678.6|53
1651125920000|2022-04-28 06:05:20|98753.9|98703.9|98728.5|98678.5|98762.3|98703.9|98728.5|98671.4|52
1651125930000|2022-04-28 06:05:30|98734.1|98684.1|98737.8|98687.8|98739.3|98689.3|98725|98675|53
1651125940000|2022-04-28 06:05:40|98738|98688|98740.2|98690.2|98741.6|98691.6|98732.2|98682.2|46
1651125950000|2022-04-28 06:05:50|98740.9|98690.9|98739.4|98689.4|98740.9|98690.9|98729.2|98679.2|51
1651125960000|2022-04-28 06:06:00|98739|98689|98747.5|98697.5|98752.3|98702.3|98738.4|98688.4|53
1651125970000|2022-04-28 06:06:10|98746.1|98696.1|98770.4|98720.4|98781.8|98727.2|98745.3|98693.5|68
1651125980000|2022-04-28 06:06:20|98769.7|98719.7|98741.9|98691.9|98779.8|98723.8|98739.9|98679.9|60
1651125990000|2022-04-28 06:06:30|98742.7|98692.7|98751.5|98701.5|98760.4|98701.5|98737.2|98670.2|44
1651126000000|2022-04-28 06:06:40|98751.9|98701.9|98770.1|98720.1|98784.2|98721.9|98751.9|98691.6|63
1651126010000|2022-04-28 06:06:50|98769.6|98719.6|98786.4|98716.2|98788.3|98724.8|98767.3|98700.2|56
1651126020000|2022-04-28 06:07:00|98785.7|98715.5|98785.2|98735.2|98795.3|98736.3|98772.3|98711.7|52
1651126030000|2022-04-28 06:07:10|98785.1|98735.1|98790.3|98740.3|98803.8|98742.5|98781.1|98721.7|57
1651126040000|2022-04-28 06:07:20|98790.7|98740.7|98784|98734|98801.5|98741.9|98784|98726.3|44
1651126050000|2022-04-28 06:07:30|98783.7|98733.7|98773.3|98723.3|98786.5|98736.5|98771.1|98721.1|49
1651126060000|2022-04-28 06:07:40|98773.7|98723.7|98766.3|98716.3|98775.5|98725.5|98763.1|98713.1|47
1651126070000|2022-04-28 06:07:50|98766.1|98716.1|98766.2|98716.2|98767.4|98717.4|98765.7|98715.7|27
1651126080000|2022-04-28 06:08:00|98767.3|98717.3|98795.9|98745.9|98810.3|98747.5|98767.1|98717.1|57
1651126090000|2022-04-28 06:08:10|98796.5|98746.5|98797|98747|98800.9|98748.3|98786.7|98722.2|50
1651126100000|2022-04-28 06:08:20|98798|98748|98795.3|98745.3|98800.6|98750.6|98795.1|98745.1|40
1651126110000|2022-04-28 06:08:30|98795.7|98745.7|98781.8|98731.8|98795.7|98745.7|98777|98727|57
1651126120000|2022-04-28 06:08:40|98778.8|98728.8|98780.9|98730.9|98785.1|98735.1|98777.8|98727.8|49
1651126130000|2022-04-28 06:08:50|98778.4|98728.4|98779.8|98729.8|98781.8|98739.2|98764.2|98725|60
1651126140000|2022-04-28 06:09:00|98779.6|98729.6|98728|98678|98783.1|98733.1|98724.6|98668|62
1651126150000|2022-04-28 06:09:10|98727.5|98677.5|98730.3|98680.3|98732.3|98682.3|98726.5|98676.5|44
1651126160000|2022-04-28 06:09:20|98730.8|98680.8|98743.5|98693.5|98745.1|98695.1|98730.8|98680.8|47
1651126170000|2022-04-28 06:09:30|98744.3|98694.3|98718.1|98668.1|98749.1|98695|98715.9|98655|60
1651126180000|2022-04-28 06:09:40|98718|98668|98730.2|98680.2|98730.4|98680.4|98717.3|98667.3|50
1651126190000|2022-04-28 06:09:50|98730.4|98680.4|98722.2|98672.2|98730.6|98680.6|98718.4|98668.4|49
1651126200000|2022-04-28 06:10:00|98722.7|98672.7|98719.4|98669.4|98726.8|98676.8|98719|98669|54
1651126210000|2022-04-28 06:10:10|98719.7|98669.7|98758.8|98688.8|98758.9|98698.7|98719.7|98669.7|66
1651126220000|2022-04-28 06:10:20|98750|98700|98750.5|98700.5|98764.6|98706.1|98747.2|98691.3|60
1651126230000|2022-04-28 06:10:30|98749.1|98699.1|98734.2|98684.2|98749.2|98699.2|98733.5|98683.5|61
1651126240000|2022-04-28 06:10:40|98737.3|98687.3|98705.2|98655.2|98737.6|98687.6|98701.6|98651.6|72
1651126250000|2022-04-28 06:10:50|98708.4|98658.4|98696|98646|98713.8|98663.8|98695.6|98645.6|65
1651126260000|2022-04-28 06:11:00|98696.2|98646.2|98681.6|98631.6|98697.1|98647.1|98672.1|98622.1|74
1651126270000|2022-04-28 06:11:10|98682.1|98632.1|98690.5|98640.5|98701.2|98644.9|98680.7|98624.8|53
1651126280000|2022-04-28 06:11:20|98690.8|98640.8|98686.2|98636.2|98695.6|98646|98670.7|98631.4|55
1651126290000|2022-04-28 06:11:30|98684.9|98634.9|98690.1|98640.1|98702.9|98652.9|98684.4|98634.4|62
1651126300000|2022-04-28 06:11:40|98690.3|98640.3|98700.5|98650.5|98700.9|98650.9|98675.6|98637.6|47
1651126310000|2022-04-28 06:11:50|98701|98651|98716.6|98666.6|98717.4|98667.4|98678.9|98641.8|65
1651126320000|2022-04-28 06:12:00|98716.7|98666.7|98703.8|98653.8|98716.7|98666.7|98701.4|98651.4|65
1651126330000|2022-04-28 06:12:10|98702.6|98652.6|98705.1|98655.1|98709.8|98659.8|98702.6|98652.6|56
1651126340000|2022-04-28 06:12:20|98705.6|98655.6|98720.7|98670.7|98720.7|98670.7|98705.6|98655.6|59
1651126350000|2022-04-28 06:12:30|98723.4|98673.4|98724.2|98674.2|98735.5|98687.4|98712.4|98672.8|67
1651126360000|2022-04-28 06:12:40|98728.3|98678.3|98742.3|98692.3|98742.3|98692.3|98727.7|98677.7|55
1651126370000|2022-04-28 06:12:50|98741.2|98691.2|98736.5|98686.5|98742.5|98692.5|98729.7|98679.7|52
1651126380000|2022-04-28 06:13:00|98736.8|98686.8|98737.9|98687.9|98744.6|98694.6|98736.4|98686.4|50
1651126390000|2022-04-28 06:13:10|98737.1|98687.1|98739.1|98689.1|98745.8|98695.8|98737.1|98687.1|42
1651126400000|2022-04-28 06:13:20|98738.2|98688.2|98737.9|98687.9|98742.4|98692.4|98736.1|98686.1|55
1651126410000|2022-04-28 06:13:30|98737.3|98687.3|98746|98696|98750.3|98700.3|98737.3|98687.3|63
1651126420000|2022-04-28 06:13:40|98746.3|98696.3|98724.3|98674.3|98746.3|98696.3|98723.2|98673.2|59
1651126430000|2022-04-28 06:13:50|98722.7|98672.7|98726.7|98676.7|98731.1|98681.1|98719.9|98669.9|56
1651126440000|2022-04-28 06:14:00|98726.5|98676.5|98729.4|98679.4|98729.4|98679.4|98714.9|98664.9|58
1651126450000|2022-04-28 06:14:10|98727.7|98677.7|98720|98670|98733.5|98683.5|98718.9|98668.9|60
1651126460000|2022-04-28 06:14:20|98720.5|98670.5|98756.5|98706.5|98764.8|98706.5|98717.1|98667.1|62
1651126470000|2022-04-28 06:14:30|98757.2|98707.2|98748.3|98698.3|98758.4|98708.4|98748.3|98698.3|46
1651126480000|2022-04-28 06:14:40|98750.5|98700.5|98746.8|98696.8|98757.1|98707.1|98742.3|98692.3|51
1651126490000|2022-04-28 06:14:50|98748.1|98698.1|98725.4|98675.4|98748.6|98698.6|98725.4|98675.4|60
1651126500000|2022-04-28 06:15:00|98724.8|98674.8|98708|98658|98725.4|98675.4|98704.3|98654.3|70
1651126510000|2022-04-28 06:15:10|98708.6|98658.6|98718.7|98668.7|98730.9|98680.9|98698.2|98648.2|62
1651126520000|2022-04-28 06:15:20|98717.6|98667.6|98718.5|98668.5|98726.3|98676.3|98715.6|98665.6|70
1651126530000|2022-04-28 06:15:30|98718.6|98668.6|98711.9|98661.9|98719.7|98669.7|98707.9|98657.9|51
1651126540000|2022-04-28 06:15:40|98711.1|98661.1|98723.7|98673.7|98727.9|98677.9|98705.4|98655.4|51
1651126550000|2022-04-28 06:15:50|98717|98667|98695.9|98645.9|98717|98667|98694.2|98644.2|64
1651126560000|2022-04-28 06:16:00|98695.8|98645.8|98717|98667|98717.6|98667.6|98695.6|98645.6|67
1651126570000|2022-04-28 06:16:10|98716.8|98666.8|98721.3|98671.3|98721.3|98671.3|98713.8|98663.8|49
1651126580000|2022-04-28 06:16:20|98720.7|98670.7|98716.2|98666.2|98721.7|98671.7|98713.5|98663.5|48
1651126590000|2022-04-28 06:16:30|98716.5|98666.5|98711.8|98661.8|98717.2|98667.2|98704.1|98654.1|55
1651126600000|2022-04-28 06:16:40|98712.6|98662.6|98694.3|98644.3|98713.9|98663.9|98694.3|98644.3|64
1651126610000|2022-04-28 06:16:50|98694.5|98644.5|98722|98672|98724.2|98674.2|98693.5|98643.5|60
1651126620000|2022-04-28 06:17:00|98722.8|98672.8|98723.7|98673.7|98723.9|98673.9|98719|98669|30
1651126630000|2022-04-28 06:17:10|98723.2|98673.2|98711.2|98661.2|98724.7|98674.7|98710.4|98660.4|50
1651126640000|2022-04-28 06:17:20|98709.3|98659.3|98710.7|98660.7|98715.2|98665.2|98699.2|98649.2|65
1651126650000|2022-04-28 06:17:30|98712.2|98662.2|98717.9|98667.9|98725.4|98675.4|98712.2|98662.2|64
1651126660000|2022-04-28 06:17:40|98717.7|98667.7|98736.1|98686.1|98737.4|98687.4|98716.9|98666.9|59
1651126670000|2022-04-28 06:17:50|98736|98686|98732.5|98682.5|98738.2|98688.2|98732.5|98682.5|47
1651126680000|2022-04-28 06:18:00|98732.4|98682.4|98727.4|98677.4|98736.2|98686.2|98726.9|98676.9|45
1651126690000|2022-04-28 06:18:10|98727.1|98677.1|98707.5|98657.5|98727.8|98677.8|98698|98648|57
1651126700000|2022-04-28 06:18:20|98708.3|98658.3|98724.8|98674.8|98724.9|98674.9|98707.8|98657.8|62
1651126710000|2022-04-28 06:18:30|98724.7|98674.7|98718.5|98668.5|98735.6|98685.6|98711.6|98655.5|57
1651126720000|2022-04-28 06:18:40|98718.7|98668.7|98696.9|98646.9|98718.7|98668.7|98689.9|98639.9|72
1651126730000|2022-04-28 06:18:50|98697.1|98647.1|98701.4|98651.4|98702.1|98652.1|98695.4|98645.4|55
1651126740000|2022-04-28 06:19:00|98700.9|98650.9|98702.5|98652.5|98713.8|98654.5|98689.6|98631.1|65
1651126750000|2022-04-28 06:19:10|98702|98652|98700.8|98650.8|98710.9|98652.2|98697.7|98633.2|59
1651126760000|2022-04-28 06:19:20|98700.3|98650.3|98702|98652|98706.6|98656.6|98700.3|98650.3|50
1651126770000|2022-04-28 06:19:30|98701.9|98651.9|98730|98680|98737.6|98687.6|98701.9|98651.9|62
1651126780000|2022-04-28 06:19:40|98729.3|98679.3|98735.1|98685.1|98735.6|98685.6|98728.4|98678.4|37
1651126790000|2022-04-28 06:19:50|98735.2|98685.2|98730.7|98680.7|98735.3|98685.3|98727.5|98677.5|37
1651126800000|2022-04-28 06:20:00|98730.9|98680.9|98704|98654|98730.9|98680.9|98701.3|98651.3|60
1651126810000|2022-04-28 06:20:10|98704.8|98654.8|98750.8|98700.8|98753.7|98703.7|98704.2|98654.2|65
1651126820000|2022-04-28 06:20:20|98750.3|98700.3|98757.3|98707.3|98765|98715|98748.5|98698.5|58
1651126830000|2022-04-28 06:20:30|98758|98708|98760.7|98710.7|98767.3|98717.3|98756.8|98706.8|48
1651126840000|2022-04-28 06:20:40|98760.5|98710.5|98772.3|98722.3|98775.4|98725.4|98760.3|98710.3|46
1651126850000|2022-04-28 06:20:50|98773.9|98723.9|98779|98729|98779.3|98729.3|98771.1|98721.1|47
1651126860000|2022-04-28 06:21:00|98779.1|98729.1|98754.6|98704.6|98779.6|98729.6|98754.6|98704.6|52
1651126870000|2022-04-28 06:21:10|98751.8|98701.8|98744.6|98694.6|98762.2|98705.4|98740.2|98683.6|58
1651126880000|2022-04-28 06:21:20|98744.8|98694.8|98756|98706|98760.3|98710.3|98743.6|98693.6|58
1651126890000|2022-04-28 06:21:30|98754.8|98704.8|98766|98716|98770.3|98720.3|98754.4|98704.4|49
1651126900000|2022-04-28 06:21:40|98767.3|98717.3|98769.4|98719.4|98783.5|98733.5|98766.4|98716.4|60
1651126910000|2022-04-28 06:21:50|98769.3|98719.3|98772.3|98722.3|98777.1|98727.1|98768|98718|33
1651126920000|2022-04-28 06:22:00|98772.8|98722.8|98747.8|98697.8|98780.5|98730.5|98746.8|98696.8|64
1651126930000|2022-04-28 06:22:10|98748.2|98698.2|98735.4|98685.4|98749|98699|98731.7|98681.7|51
1651126940000|2022-04-28 06:22:20|98735.3|98685.3|98742.8|98692.8|98766.6|98701.4|98731.2|98679.3|66
1651126950000|2022-04-28 06:22:30|98743.7|98693.7|98740.5|98690.5|98765.3|98705.1|98740|98681.6|73
1651126960000|2022-04-28 06:22:40|98738.2|98688.2|98731.5|98681.5|98751.9|98692|98731.5|98669|57
1651126970000|2022-04-28 06:22:50|98730.6|98680.6|98720|98670|98734.1|98684.1|98719.8|98669.8|65
1651126980000|2022-04-28 06:23:00|98720.2|98670.2|98710.2|98660.2|98723.1|98673.1|98707.4|98657.4|69
1651126990000|2022-04-28 06:23:10|98710.6|98660.6|98706.6|98656.6|98719.8|98663.7|98705.4|98646.8|62
1651127000000|2022-04-28 06:23:20|98704.6|98654.6|98717.7|98667.7|98736.8|98674.5|98704.6|98645.7|73
1651127010000|2022-04-28 06:23:30|98716.7|98666.7|98722.2|98672.2|98741.9|98680.4|98716.2|98651.8|55
1651127020000|2022-04-28 06:23:40|98734.2|98662|98740.6|98669.4|98741.5|98687.5|98726|98656.3|45
1651127030000|2022-04-28 06:23:50|98728.7|98678.7|98760|98710|98761.8|98711.8|98728.6|98678.6|38
1651127040000|2022-04-28 06:24:00|98759.2|98709.2|98762.7|98712.7|98766.7|98716.7|98755.7|98705.7|43
1651127050000|2022-04-28 06:24:10|98763|98713|98765.7|98715.7|98770|98720|98755.5|98705.5|45
1651127060000|2022-04-28 06:24:20|98764|98714|98761.8|98711.8|98771.1|98721.1|98761.6|98711.6|56
1651127070000|2022-04-28 06:24:30|98763.4|98713.4|98763.1|98713.1|98773.9|98714.9|98754.4|98696.4|54
1651127080000|2022-04-28 06:24:40|98762.5|98712.5|98773.6|98723.6|98780.3|98730.3|98758.8|98708.8|60
1651127090000|2022-04-28 06:24:50|98773.4|98723.4|98795.1|98723.4|98810|98756.7|98772.9|98722.9|72
1651127100000|2022-04-28 06:25:00|98797.6|98719.2|98764.2|98693.7|98804.9|98734|98741.5|98676.2|77
1651127110000|2022-04-28 06:25:10|98764.5|98694.1|98749.3|98699.3|98775.8|98713.2|98748.6|98687.6|50
1651127120000|2022-04-28 06:25:20|98751.8|98701.8|98765.9|98689.9|98767|98704.4|98747.7|98686.9|66
1651127130000|2022-04-28 06:25:30|98765.4|98690.1|98755.3|98705.3|98771.1|98705.3|98749.7|98687.8|72
1651127140000|2022-04-28 06:25:40|98767.8|98692.7|98789|98739|98799.9|98740.1|98754.2|98687|67
1651127150000|2022-04-28 06:25:50|98788.5|98738.5|98799.8|98725.1|98808.4|98741.2|98776.6|98713.3|71
1651127160000|2022-04-28 06:26:00|98786.4|98736.4|98742.5|98692.5|98803.7|98737|98737.2|98687.2|72
1651127170000|2022-04-28 06:26:10|98742.1|98692.1|98741.1|98691.1|98754.5|98704.5|98737.9|98687.9|57
1651127180000|2022-04-28 06:26:20|98740.3|98690.3|98740.3|98690.3|98742.1|98692.1|98739|98689|31
1651127190000|2022-04-28 06:26:30|98740.7|98690.7|98763|98692.5|98781.9|98722|98727.6|98677.6|64
1651127200000|2022-04-28 06:26:40|98752.6|98702.6|98733.3|98683.3|98757.4|98707.4|98731.7|98681.7|58
1651127210000|2022-04-28 06:26:50|98733.5|98683.5|98740.2|98690.2|98769.9|98719.9|98720.5|98670.5|65
1651127220000|2022-04-28 06:27:00|98740|98690|98736.1|98686.1|98753|98703|98736.1|98686.1|61
1651127230000|2022-04-28 06:27:10|98739.1|98689.1|98751.4|98701.4|98751.9|98701.9|98739.1|98689.1|58
1651127240000|2022-04-28 06:27:20|98750.7|98700.7|98763.9|98688.4|98767.2|98703.9|98730|98680|73
1651127250000|2022-04-28 06:27:30|98750.6|98700.6|98743.3|98693.3|98766.1|98704|98741.5|98676.9|65
1651127260000|2022-04-28 06:27:40|98743.9|98693.9|98752.9|98677.8|98757|98696.5|98740.7|98676.7|60
1651127270000|2022-04-28 06:27:50|98748.8|98678.1|98742.6|98692.6|98756.9|98694.4|98734.7|98674.3|62
1651127280000|2022-04-28 06:28:00|98742.5|98692.5|98749.5|98699.5|98766.6|98700.8|98741.9|98680.1|60
1651127290000|2022-04-28 06:28:10|98749.4|98699.4|98748.2|98698.2|98759.9|98699.4|98746.5|98686.1|35
1651127300000|2022-04-28 06:28:20|98748.5|98698.5|98739.1|98689.1|98752.6|98698.5|98735.7|98674|46
1651127310000|2022-04-28 06:28:30|98740|98690|98720|98670|98740|98690|98719.9|98669.9|63
1651127320000|2022-04-28 06:28:40|98720.2|98670.2|98683.6|98633.6|98723.2|98673.2|98681.1|98631.1|68
1651127330000|2022-04-28 06:28:50|98683.7|98633.7|98668.9|98618.9|98692.6|98642.6|98668.9|98614.3|60
1651127340000|2022-04-28 06:29:00|98669.7|98619.7|98681.2|98631.2|98686.2|98636.2|98663.2|98613.2|69
1651127350000|2022-04-28 06:29:10|98681.1|98631.1|98732.6|98682.6|98732.6|98682.6|98681.1|98631.1|74
1651127360000|2022-04-28 06:29:20|98731.1|98681.1|98754.3|98704.3|98759.6|98709.3|98720.4|98660|74
1651127370000|2022-04-28 06:29:30|98754.4|98704.4|98718.3|98668.3|98754.6|98704.6|98718.3|98668.3|54
1651127380000|2022-04-28 06:29:40|98719|98669|98772.3|98722.3|98784.6|98722.8|98711.2|98661.2|77
1651127390000|2022-04-28 06:29:50|98785|98710|98789.2|98711.4|98809.2|98748.5|98773.6|98704.1|75
1651127400000|2022-04-28 06:30:00|98787.1|98714.4|98833.3|98763|98837.3|98778.5|98777.8|98714.4|76
1651127410000|2022-04-28 06:30:10|98825.9|98775.9|98806.3|98756.3|98835.4|98778|98803.2|98739.8|66
1651127420000|2022-04-28 06:30:20|98806.7|98756.7|98794.6|98744.6|98820.1|98756.7|98791.6|98726|64
1651127430000|2022-04-28 06:30:30|98794.7|98744.7|98804.3|98754.3|98825.6|98763.4|98793.2|98743.2|63
1651127440000|2022-04-28 06:30:40|98805|98755|98800.2|98750.2|98807.2|98757.2|98794|98731.3|45
1651127450000|2022-04-28 06:30:50|98800.1|98750.1|98781|98731|98800.2|98750.2|98777.7|98718.7|49
1651127460000|2022-04-28 06:31:00|98779.6|98729.6|98770.7|98720.7|98779.6|98729.6|98767.6|98717.6|65
1651127470000|2022-04-28 06:31:10|98772.8|98722.8|98759.5|98709.5|98773.4|98723.4|98759|98709|64
1651127480000|2022-04-28 06:31:20|98756.5|98706.5|98753.8|98703.8|98757.1|98707.1|98749.6|98699.6|51
1651127490000|2022-04-28 06:31:30|98754.1|98704.1|98751.4|98701.4|98754.1|98704.1|98748.3|98698.3|38
1651127500000|2022-04-28 06:31:40|98751.7|98701.7|98758.5|98708.5|98767.2|98710.1|98750|98693.7|64
1651127510000|2022-04-28 06:31:50|98758.6|98708.6|98750.4|98700.4|98777.4|98719.1|98747.9|98697.9|60
1651127520000|2022-04-28 06:32:00|98750.7|98700.7|98760.3|98710.3|98763.7|98713.7|98750.7|98700.7|72
1651127530000|2022-04-28 06:32:10|98759.5|98709.5|98755.4|98705.4|98764.4|98714.4|98753.6|98703.6|56
1651127540000|2022-04-28 06:32:20|98755.8|98705.8|98774.1|98724.1|98783.1|98744.3|98754.8|98704.8|64
1651127550000|2022-04-28 06:32:30|98773.1|98723.1|98777|98727|98777.3|98735.8|98760.2|98722.8|37
1651127560000|2022-04-28 06:32:40|98776.9|98726.9|98774.6|98724.6|98778.5|98728.5|98771.6|98721.6|38
1651127570000|2022-04-28 06:32:50|98774.4|98724.4|98755.1|98705.1|98774.7|98724.7|98754|98704|50
1651127580000|2022-04-28 06:33:00|98755|98705|98761.2|98711.2|98761.4|98711.4|98750.1|98700.1|60
1651127590000|2022-04-28 06:33:10|98761.3|98711.3|98757.2|98707.2|98777.1|98727.1|98750.8|98690|64
1651127600000|2022-04-28 06:33:20|98758.3|98708.3|98737.9|98687.9|98763.5|98713.5|98737.6|98687.6|58
1651127610000|2022-04-28 06:33:30|98738.4|98688.4|98766.6|98716.6|98769.1|98719.1|98737.9|98687.9|72
1651127620000|2022-04-28 06:33:40|98764.9|98714.9|98764.6|98714.6|98776.4|98715.5|98763.5|98702.8|39
1651127630000|2022-04-28 06:33:50|98764.5|98714.5|98768.3|98718.3|98769.3|98719.3|98759.9|98709.9|61
1651127640000|2022-04-28 06:34:00|98769.8|98719.8|98777.3|98727.3|98777.3|98727.3|98765.7|98715.7|53
1651127650000|2022-04-28 06:34:10|98776|98726|98769.4|98719.4|98780.7|98730|98763.2|98706.9|65
1651127660000|2022-04-28 06:34:20|98769.3|98719.3|98753.8|98703.8|98769.4|98719.4|98752.8|98702.8|55
1651127670000|2022-04-28 06:34:30|98752.6|98702.6|98766.7|98716.7|98777.4|98717.2|98752.6|98700.6|65
1651127680000|2022-04-28 06:34:40|98766|98716|98742.8|98692.8|98768.9|98718.9|98732.3|98682.3|66
1651127690000|2022-04-28 06:34:50|98743.8|98693.8|98746.9|98696.9|98748|98698|98723.7|98673.7|69
1651127700000|2022-04-28 06:35:00|98748.3|98698.3|98754.6|98681.1|98763.5|98702.5|98715|98675|72
1651127710000|2022-04-28 06:35:10|98754.4|98682.5|98714|98664|98755.4|98693.7|98700.5|98660.6|68
1651127720000|2022-04-28 06:35:20|98713.1|98663.1|98706|98656|98717.1|98669.5|98690|98652.7|65
1651127730000|2022-04-28 06:35:30|98706.4|98656.4|98707.8|98657.8|98717.2|98667.2|98705.1|98655.1|55
1651127740000|2022-04-28 06:35:40|98708.3|98658.3|98686.2|98661.2|98715.8|98665.8|98686.2|98640.9|62
1651127750000|2022-04-28 06:35:50|98697.9|98647.9|98717.8|98667.8|98718.4|98669.8|98683.2|98644.8|51
1651127760000|2022-04-28 06:36:00|98717.7|98667.7|98698.5|98673.5|98725.5|98678.2|98691.9|98657.7|64
1651127770000|2022-04-28 06:36:10|98710.5|98660.5|98702.1|98677.1|98713.8|98677.8|98688.5|98650.4|48
1651127780000|2022-04-28 06:36:20|98701.9|98676.9|98705|98655|98707.8|98677.2|98693.1|98651.1|68
1651127790000|2022-04-28 06:36:30|98704.8|98654.8|98705.2|98655.2|98709.8|98670.6|98693.5|98654.3|50
1651127800000|2022-04-28 06:36:40|98706|98656|98696.3|98671.3|98707|98672|98677.3|98649.1|62
1651127810000|2022-04-28 06:36:50|98695.7|98670.7|98687|98662|98712.4|98673.4|98684|98654.9|63
1651127820000|2022-04-28 06:37:00|98687.2|98662.2|98669.5|98619.5|98704.7|98665.7|98658.8|98608.8|70
1651127830000|2022-04-28 06:37:10|98670|98620|98676.1|98626.1|98678.1|98628.1|98667.7|98617.7|68
1651127840000|2022-04-28 06:37:20|98675.9|98625.9|98667.4|98617.4|98688.8|98638.8|98667.4|98617.4|53
1651127850000|2022-04-28 06:37:30|98667.8|98617.8|98650.5|98600.5|98677.5|98627.5|98647.8|98597.8|56
1651127860000|2022-04-28 06:37:40|98650.9|98600.9|98654.5|98604.5|98666.5|98616.5|98646.1|98596.1|55
1651127870000|2022-04-28 06:37:50|98659.5|98609.5|98668.6|98618.6|98670.6|98620.6|98642|98592|66
1651127880000|2022-04-28 06:38:00|98668.2|98618.2|98666.4|98616.4|98688.6|98638.6|98643.5|98593.5|75
1651127890000|2022-04-28 06:38:10|98667.3|98617.3|98684.6|98634.6|98693.1|98643.1|98662.9|98607|76
1651127900000|2022-04-28 06:38:20|98684.1|98634.1|98654|98604|98684.3|98634.3|98649.5|98590.2|75
1651127910000|2022-04-28 06:38:30|98654.5|98604.5|98644.7|98594.7|98667.7|98616.4|98636.9|98586.9|76
1651127920000|2022-04-28 06:38:40|98642.6|98592.6|98631.4|98581.4|98644.2|98594.2|98629.8|98579.8|71
1651127930000|2022-04-28 06:38:50|98631.8|98581.8|98649.1|98599.1|98653.7|98603.7|98628.8|98578.8|75
1651127940000|2022-04-28 06:39:00|98647|98597|98656.5|98606.5|98660.7|98610.7|98647|98597|67
1651127950000|2022-04-28 06:39:10|98656.2|98606.2|98645|98595|98657.4|98607.4|98643.7|98593.7|57
1651127960000|2022-04-28 06:39:20|98650.5|98600.5|98636.7|98586.7|98650.5|98600.5|98636.2|98586.2|64
1651127970000|2022-04-28 06:39:30|98637.6|98587.6|98641.5|98591.5|98648|98598|98637.6|98587.6|59
1651127980000|2022-04-28 06:39:40|98642.2|98592.2|98659.8|98609.8|98666.3|98609.8|98642.2|98592.2|70
1651127990000|2022-04-28 06:39:50|98660.2|98610.2|98650.9|98600.9|98662.7|98612.7|98639.7|98589.7|67
1651128000000|2022-04-28 06:40:00|98648.8|98598.8|98672.8|98622.8|98673.9|98623.9|98647.3|98597.3|78
1651128010000|2022-04-28 06:40:10|98675.6|98625.6|98670.5|98620.5|98684.3|98634.3|98666.5|98611.2|73
1651128020000|2022-04-28 06:40:20|98674.7|98624.7|98673.9|98623.9|98699.7|98638|98671.3|98617|70
1651128030000|2022-04-28 06:40:30|98671.4|98621.4|98676.2|98626.2|98688.4|98638.4|98651.7|98601.7|75
1651128040000|2022-04-28 06:40:40|98675.2|98625.2|98670.8|98620.8|98675.4|98625.4|98668.8|98618.8|61
1651128050000|2022-04-28 06:40:50|98671.4|98621.4|98679.2|98629.2|98679.2|98629.2|98665.1|98615.1|42
1651128060000|2022-04-28 06:41:00|98679.9|98629.9|98675.3|98625.3|98689.6|98639.6|98673.6|98623.6|56
1651128070000|2022-04-28 06:41:10|98677.5|98627.5|98658.8|98608.8|98679.4|98629.4|98645.1|98601.7|73
1651128080000|2022-04-28 06:41:20|98657.3|98607.3|98655.6|98605.6|98669.9|98613.5|98655.1|98598.3|41
1651128090000|2022-04-28 06:41:30|98655.8|98605.8|98638.3|98588.3|98655.8|98605.8|98631|98581|54
1651128100000|2022-04-28 06:41:40|98649.4|98574.7|98644|98594|98657.6|98607.6|98630.6|98574.7|68
1651128110000|2022-04-28 06:41:50|98643.8|98593.8|98641.5|98591.5|98652.6|98602.6|98636.5|98578.5|74
1651128120000|2022-04-28 06:42:00|98641.7|98591.7|98600.5|98550.5|98642.8|98592.8|98597.5|98550.2|66
1651128130000|2022-04-28 06:42:10|98601.3|98551.3|98598.7|98548.7|98602.1|98552.1|98590|98540|61
1651128140000|2022-04-28 06:42:20|98599|98549|98600|98550|98610.7|98552.5|98597.1|98539.4|61
1651128150000|2022-04-28 06:42:30|98600.4|98550.4|98613.8|98563.8|98631.8|98566.8|98588.5|98530.5|74
1651128160000|2022-04-28 06:42:40|98616.7|98566.7|98605|98555|98638.5|98576.9|98603.6|98544.8|77
1651128170000|2022-04-28 06:42:50|98604.2|98554.2|98577.1|98527.1|98610.4|98560.4|98571.4|98521.4|73
1651128180000|2022-04-28 06:43:00|98577.5|98527.5|98559|98509|98579.4|98529.4|98558|98508|68
1651128190000|2022-04-28 06:43:10|98559.4|98509.4|98556.7|98506.7|98560.3|98510.3|98556|98506|60
1651128200000|2022-04-28 06:43:20|98556.9|98506.9|98571.5|98521.5|98571.5|98531|98547.5|98506.9|67
1651128210000|2022-04-28 06:43:30|98574|98524|98577.1|98527.1|98581.1|98538.2|98562.4|98523.4|70
1651128220000|2022-04-28 06:43:40|98578.2|98528.2|98580.6|98530.6|98587.4|98544.1|98569.1|98528.2|59
1651128230000|2022-04-28 06:43:50|98578.9|98528.9|98566.2|98516.2|98579.3|98535.8|98552.6|98513.4|70
1651128240000|2022-04-28 06:44:00|98566.5|98516.5|98571|98521|98582.8|98530.9|98554.3|98511.7|47
1651128250000|2022-04-28 06:44:10|98572.4|98522.4|98553.4|98503.4|98572.4|98523|98545.4|98498.3|64
1651128260000|2022-04-28 06:44:20|98550.7|98500.7|98550.4|98500.4|98562.1|98519.3|98542.1|98499.7|59
1651128270000|2022-04-28 06:44:30|98550.8|98500.8|98527.2|98502.2|98550.8|98502.2|98527.2|98489|49
1651128280000|2022-04-28 06:44:40|98540|98490|98536.8|98486.8|98543.4|98499.4|98521.6|98484.6|52
1651128290000|2022-04-28 06:44:50|98536.3|98486.3|98556.6|98506.6|98559.4|98521.2|98523.3|98486.3|65
1651128300000|2022-04-28 06:45:00|98555.6|98505.6|98551.9|98501.9|98561.1|98518.1|98541.8|98500.8|58
1651128310000|2022-04-28 06:45:10|98552.9|98502.9|98544.2|98494.2|98553.8|98503.8|98544.2|98494.2|54
1651128320000|2022-04-28 06:45:20|98542.3|98492.3|98505.2|98455.2|98542.3|98492.3|98504.5|98454.5|74
1651128330000|2022-04-28 06:45:30|98505.1|98455.1|98512.1|98462.1|98521.1|98471.1|98505.1|98455.1|70
1651128340000|2022-04-28 06:45:40|98512|98462|98500.8|98450.8|98515.7|98476.2|98495.7|98450.5|63
1651128350000|2022-04-28 06:45:50|98501.2|98451.2|98515.5|98465.5|98516.8|98468.1|98491.8|98451.2|62
1651128360000|2022-04-28 06:46:00|98516|98466|98529.3|98479.3|98534.4|98484.4|98511.6|98461.6|62
1651128370000|2022-04-28 06:46:10|98525.7|98475.7|98532.3|98482.3|98538.1|98488.1|98525.7|98475.7|55
1651128380000|2022-04-28 06:46:20|98532.4|98482.4|98532.7|98482.7|98537|98487|98531.5|98481.5|46
1651128390000|2022-04-28 06:46:30|98532.6|98482.6|98524.3|98474.3|98537.1|98487.1|98510.2|98470.7|64
1651128400000|2022-04-28 06:46:40|98525|98475|98521|98471|98532.3|98484.2|98508.9|98470.9|70
1651128410000|2022-04-28 06:46:50|98520.5|98470.5|98519.5|98469.5|98525.4|98475.4|98519.4|98469.4|54
1651128420000|2022-04-28 06:47:00|98523.6|98473.6|98520.4|98470.4|98525.7|98475.7|98512.8|98462.8|58
1651128430000|2022-04-28 06:47:10|98517.8|98467.8|98517.6|98467.6|98519.1|98469.1|98506.7|98456.7|67
1651128440000|2022-04-28 06:47:20|98516.3|98466.3|98516.7|98466.7|98523|98473|98511.7|98461.7|63
1651128450000|2022-04-28 06:47:30|98516.9|98466.9|98531.6|98481.6|98536.3|98486.3|98505.8|98461.7|71
1651128460000|2022-04-28 06:47:40|98532.2|98482.2|98539.6|98489.6|98546.6|98496.6|98531.3|98481.3|69
1651128470000|2022-04-28 06:47:50|98539.8|98489.8|98540.6|98490.6|98542.8|98492.8|98539|98489|51
1651128480000|2022-04-28 06:48:00|98540.3|98490.3|98546.8|98496.8|98548.8|98498.8|98534.3|98484.3|71
1651128490000|2022-04-28 06:48:10|98547.1|98497.1|98537.2|98487.2|98547.1|98497.1|98534.8|98484.8|59
1651128500000|2022-04-28 06:48:20|98537.1|98487.1|98541.7|98491.7|98543.3|98502.6|98527.6|98486.2|51
1651128510000|2022-04-28 06:48:30|98542.1|98492.1|98541.9|98491.9|98545.9|98495.9|98535.5|98485.5|60
1651128520000|2022-04-28 06:48:40|98542.7|98492.7|98538|98488|98544.9|98494.9|98535.7|98485.7|52
1651128530000|2022-04-28 06:48:50|98537.2|98487.2|98520.5|98470.5|98539|98489|98520.5|98470.5|62
1651128540000|2022-04-28 06:49:00|98520.9|98470.9|98542.3|98492.3|98543.3|98493.3|98512.9|98462.9|73
1651128550000|2022-04-28 06:49:10|98542.8|98492.8|98528.9|98478.9|98545.8|98495.8|98522.1|98472.1|73
1651128560000|2022-04-28 06:49:20|98529|98479|98541.3|98491.3|98548.1|98494|98529|98473.1|63
1651128570000|2022-04-28 06:49:30|98540.9|98490.9|98545.1|98495.1|98553.2|98511.8|98536.4|98490.9|64
1651128580000|2022-04-28 06:49:40|98544.6|98494.6|98541.6|98491.6|98548|98498|98538.3|98488.3|49
1651128590000|2022-04-28 06:49:50|98542.2|98492.2|98543.2|98493.2|98543.3|98493.3|98536.7|98486.7|62
1651128600000|2022-04-28 06:50:00|98543.3|98493.3|98554|98504|98563.9|98513.9|98543.3|98493.3|72
1651128610000|2022-04-28 06:50:10|98563.9|98513.9|98582.6|98532.6|98594.9|98544.9|98559.6|98513.9|73
1651128620000|2022-04-28 06:50:20|98581.5|98531.5|98568.3|98518.3|98581.5|98531.5|98567.6|98517.6|69
1651128630000|2022-04-28 06:50:30|98569.7|98519.7|98571.4|98521.4|98588.1|98538.1|98564.5|98514.5|56
1651128640000|2022-04-28 06:50:40|98571.8|98521.8|98556.2|98506.2|98579.5|98529.5|98550.5|98500.5|68
1651128650000|2022-04-28 06:50:50|98557|98507|98566.5|98516.5|98574.9|98540|98544.6|98503.5|71
1651128660000|2022-04-28 06:51:00|98566.8|98516.8|98569.5|98519.5|98589.7|98539.7|98564.1|98513.1|78
1651128670000|2022-04-28 06:51:10|98569.9|98519.9|98561.2|98511.2|98577.7|98527.7|98554.9|98504.9|75
1651128680000|2022-04-28 06:51:20|98561.1|98511.1|98565.7|98515.7|98567.5|98517.5|98561.1|98511.1|64
1651128690000|2022-04-28 06:51:30|98564|98514|98581.8|98531.8|98586.2|98536.2|98564|98514|71
1651128700000|2022-04-28 06:51:40|98581.4|98531.4|98579.7|98529.7|98584|98546.2|98565.8|98526.2|70
1651128710000|2022-04-28 06:51:50|98580.3|98530.3|98583.1|98533.1|98586.3|98548.1|98563.1|98524.2|72
1651128720000|2022-04-28 06:52:00|98582.6|98532.6|98573.4|98523.4|98585.7|98540.1|98559.9|98519.9|67
1651128730000|2022-04-28 06:52:10|98573.9|98523.9|98530.2|98480.2|98575.5|98534.6|98525.9|98475.9|69
1651128740000|2022-04-28 06:52:20|98531.9|98481.9|98526.7|98476.7|98537.7|98499.7|98521.6|98471.6|75
1651128750000|2022-04-28 06:52:30|98526.1|98476.1|98522.3|98472.3|98534.1|98484.1|98522.3|98472.3|67
1651128760000|2022-04-28 06:52:40|98522.9|98472.9|98500.7|98450.7|98523.8|98480.2|98487.9|98444.5|68
1651128770000|2022-04-28 06:52:50|98500.5|98450.5|98499.2|98449.2|98505.5|98468.7|98489.3|98439.3|64
1651128780000|2022-04-28 06:53:00|98500|98450|98514.4|98464.4|98522.3|98475|98498.3|98450|74
1651128790000|2022-04-28 06:53:10|98515.5|98465.5|98495.3|98445.3|98524.2|98474.2|98485.6|98435.6|72
1651128800000|2022-04-28 06:53:20|98494.4|98444.4|98494.2|98444.2|98506.4|98462.8|98487.8|98440.8|67
1651128810000|2022-04-28 06:53:30|98495.9|98445.9|98479.8|98429.8|98496.7|98446.7|98467.2|98417.2|68
1651128820000|2022-04-28 06:53:40|98483|98433|98477|98427|98486.9|98436.9|98469.8|98419.8|76
1651128830000|2022-04-28 06:53:50|98481.5|98431.5|98497.8|98447.8|98500.5|98450.5|98480.6|98430.6|64
1651128840000|2022-04-28 06:54:00|98498.7|98448.7|98498.1|98448.1|98513.8|98463.8|98494.4|98444.4|65
1651128850000|2022-04-28 06:54:10|98498.8|98448.8|98499.9|98449.9|98506.8|98452.8|98486.2|98427.9|64
1651128860000|2022-04-28 06:54:20|98501.6|98451.6|98505.8|98455.8|98519.7|98460.7|98493.4|98439.6|53
1651128870000|2022-04-28 06:54:30|98506|98456|98503.8|98453.8|98508.1|98458.1|98502.4|98452.4|55
1651128880000|2022-04-28 06:54:40|98503.7|98453.7|98478.1|98428.1|98505.4|98455.4|98458.7|98408.7|72
1651128890000|2022-04-28 06:54:50|98479.8|98429.8|98490.5|98440.5|98490.5|98440.5|98477.8|98427.8|58
1651128900000|2022-04-28 06:55:00|98490.4|98440.4|98493.3|98443.3|98494.4|98456.1|98480.2|98437.9|53
1651128910000|2022-04-28 06:55:10|98492.6|98442.6|98505|98455|98508.4|98458.4|98491.6|98441.6|68
1651128920000|2022-04-28 06:55:20|98505.1|98455.1|98513.4|98463.4|98519.5|98472.6|98491.5|98441.5|67
1651128930000|2022-04-28 06:55:30|98517.5|98467.5|98512.1|98462.1|98519.1|98482.1|98498.4|98450.6|70
1651128940000|2022-04-28 06:55:40|98511.5|98461.5|98512.7|98462.7|98516.3|98476.2|98497.2|98457|63
1651128950000|2022-04-28 06:55:50|98512.1|98462.1|98524.8|98474.8|98524.8|98487.8|98504.5|98461.9|64
1651128960000|2022-04-28 06:56:00|98526.6|98476.6|98523.2|98473.2|98532.5|98482.5|98520.4|98470.4|67
1651128970000|2022-04-28 06:56:10|98524.5|98474.5|98525.9|98475.9|98530.2|98480.2|98515|98465|74
1651128980000|2022-04-28 06:56:20|98525.6|98475.6|98522.1|98472.1|98543.8|98484.6|98511.9|98461.9|69
1651128990000|2022-04-28 06:56:30|98523.7|98473.7|98519.3|98469.3|98547.5|98477.2|98515.2|98459|77
1651129000000|2022-04-28 06:56:40|98514.5|98464.5|98512.6|98462.6|98515.7|98465.7|98502|98452|78
1651129010000|2022-04-28 06:56:50|98513.7|98463.7|98518.9|98468.9|98519.1|98469.1|98508.9|98458.9|68
1651129020000|2022-04-28 06:57:00|98519.2|98469.2|98531.6|98481.6|98535.5|98485.5|98516.2|98466.2|79
1651129030000|2022-04-28 06:57:10|98530.9|98480.9|98535.3|98485.3|98541|98491|98526.3|98476.3|71
1651129040000|2022-04-28 06:57:20|98531.4|98481.4|98530.9|98480.9|98531.4|98481.4|98521.4|98471.4|74
1651129050000|2022-04-28 06:57:30|98531.1|98481.1|98554.6|98504.6|98557.1|98507.1|98531.1|98481.1|72
1651129060000|2022-04-28 06:57:40|98553.5|98503.5|98570.7|98520.7|98576.7|98526.7|98552.2|98502.2|67
1651129070000|2022-04-28 06:57:50|98569.5|98519.5|98568.2|98518.2|98571.8|98521.8|98563.6|98513.6|67
1651129080000|2022-04-28 06:58:00|98567.5|98517.5|98567.9|98517.9|98573.1|98518.2|98552|98499|73
1651129090000|2022-04-28 06:58:10|98568.2|98518.2|98569|98519|98574.6|98524.6|98562.3|98512.3|71
1651129100000|2022-04-28 06:58:20|98569.4|98519.4|98564.6|98514.6|98575.6|98525.6|98563.2|98513.2|75
1651129110000|2022-04-28 06:58:30|98565.6|98515.6|98559.6|98509.6|98567.1|98517.1|98554.8|98504.8|71
1651129120000|2022-04-28 06:58:40|98558.9|98508.9|98543.7|98493.7|98559.8|98509.8|98539.8|98489.8|70
1651129130000|2022-04-28 06:58:50|98544|98494|98530.5|98480.5|98546.1|98496.1|98528.4|98478.4|70
1651129140000|2022-04-28 06:59:00|98529.9|98479.9|98541.9|98491.9|98547.4|98497.4|98529.1|98479.1|71
1651129150000|2022-04-28 06:59:10|98544.3|98494.3|98534|98484|98546.9|98495.8|98530.1|98476.4|61
1651129160000|2022-04-28 06:59:20|98534.1|98484.1|98539.4|98489.4|98548.7|98498.7|98534.1|98484.1|67
1651129170000|2022-04-28 06:59:30|98539.5|98489.5|98525.9|98475.9|98555.1|98494.8|98522|98469.9|55
1651129180000|2022-04-28 06:59:40|98525.8|98475.8|98523|98473|98531.8|98481.8|98520.6|98470.6|55
1651129190000|2022-04-28 06:59:50|98522.4|98472.4|98510.6|98436.2|98534.1|98473.2|98503.9|98436.2|58
1651129200000|2022-04-28 07:00:00|98515.3|98434.7|98542.5|98470.7|98553.6|98484.4|98500.7|98432.2|79
1651129210000|2022-04-28 07:00:10|98532|98482|98536.1|98486.1|98548.3|98492.4|98528|98464.8|74
1651129220000|2022-04-28 07:00:20|98532.1|98482.1|98524.2|98474.2|98549|98488.3|98520.1|98469.1|78
1651129230000|2022-04-28 07:00:30|98522.9|98472.9|98530.1|98480.1|98533.2|98483.2|98522|98472|73
1651129240000|2022-04-28 07:00:40|98531.6|98481.6|98530.5|98480.5|98537.9|98487.9|98525.8|98475.8|69
1651129250000|2022-04-28 07:00:50|98529.8|98479.8|98511.4|98461.4|98530.5|98480.5|98507.9|98457.9|69
1651129260000|2022-04-28 07:01:00|98512.5|98462.5|98500.8|98450.8|98512.5|98462.5|98496.6|98446.6|74
1651129270000|2022-04-28 07:01:10|98501.1|98451.1|98487.9|98462.9|98506.4|98463.8|98483.9|98445.2|66
1651129280000|2022-04-28 07:01:20|98487.8|98462.8|98504.5|98454.5|98507.8|98462.9|98486.1|98449|59
1651129290000|2022-04-28 07:01:30|98504.3|98454.3|98523.9|98473.9|98526.1|98483.5|98499.2|98449.2|63
1651129300000|2022-04-28 07:01:40|98523.4|98473.4|98531.5|98481.5|98544.2|98498.9|98522.2|98473.4|74
1651129310000|2022-04-28 07:01:50|98531.9|98481.9|98501.8|98451.8|98535.7|98485.7|98501.8|98451.8|74
1651129320000|2022-04-28 07:02:00|98501.3|98451.3|98486.5|98436.5|98501.3|98451.3|98465.7|98424.2|76
1651129330000|2022-04-28 07:02:10|98488.7|98438.7|98477.3|98427.3|98488.7|98447.9|98457.5|98408.5|75
1651129340000|2022-04-28 07:02:20|98482.2|98432.2|98477.5|98427.5|98482.2|98443.4|98458.3|98420.1|74
1651129350000|2022-04-28 07:02:30|98475.4|98425.4|98459.8|98434.8|98476|98438.7|98446.6|98409.6|73
1651129360000|2022-04-28 07:02:40|98459.6|98434.6|98442.3|98392.3|98476.7|98438.6|98439.9|98389.9|78
1651129370000|2022-04-28 07:02:50|98441.9|98391.9|98444.4|98419.4|98458.3|98421.8|98426.5|98383.3|75
1651129380000|2022-04-28 07:03:00|98454.8|98404.8|98460.6|98435.6|98480.6|98445|98454.8|98404.8|76
1651129390000|2022-04-28 07:03:10|98460.9|98435.9|98460.1|98435.1|98480.2|98443|98460.1|98425.4|69
1651129400000|2022-04-28 07:03:20|98474.2|98424.2|98486.9|98461.9|98498.9|98465.2|98466|98423.4|76
1651129410000|2022-04-28 07:03:30|98487.5|98462.5|98477.9|98452.9|98487.9|98462.9|98476.4|98451.4|71
1651129420000|2022-04-28 07:03:40|98478.6|98453.6|98477.6|98452.6|98492.3|98456.6|98475.2|98437.6|67
1651129430000|2022-04-28 07:03:50|98477.9|98452.9|98469.2|98419.2|98482.8|98452.9|98446.4|98413.8|75
1651129440000|2022-04-28 07:04:00|98469.8|98419.8|98486.7|98436.7|98487.3|98440.2|98464.6|98417.2|61
1651129450000|2022-04-28 07:04:10|98486.8|98436.8|98476.1|98451.1|98494.4|98461.6|98470.3|98433.8|67
1651129460000|2022-04-28 07:04:20|98477.2|98452.2|98478|98453|98483.8|98458.8|98471.5|98446.5|69
1651129470000|2022-04-28 07:04:30|98478.8|98453.8|98438.3|98413.3|98483.8|98454.2|98436.2|98398.4|75
1651129480000|2022-04-28 07:04:40|98438|98413|98415.8|98390.8|98445.3|98413|98414.9|98377|60
1651129490000|2022-04-28 07:04:50|98416|98391|98395.1|98370.1|98436.8|98396.7|98395.1|98370.1|67
1651129500000|2022-04-28 07:05:00|98401.4|98376.4|98449.7|98399.7|98450.6|98412.9|98394.1|98359.8|71
1651129510000|2022-04-28 07:05:10|98426.8|98401.8|98457.9|98432.9|98470.4|98432.9|98426.1|98395|75
1651129520000|2022-04-28 07:05:20|98458.4|98433.4|98484.4|98434.4|98484.6|98442.2|98451.8|98415.8|71
1651129530000|2022-04-28 07:05:30|98471.6|98446.6|98488.6|98463.6|98505|98466.4|98450.9|98421.8|78
1651129540000|2022-04-28 07:05:40|98492.6|98467.6|98493.7|98468.7|98544.7|98515.2|98491.7|98449.3|79
1651129550000|2022-04-28 07:05:50|98492.2|98467.2|98483.9|98458.9|98514.9|98478|98483.2|98446.5|70
1651129560000|2022-04-28 07:06:00|98484.1|98459.1|98468.1|98443.1|98497.1|98461.7|98457.5|98419.3|68
1651129570000|2022-04-28 07:06:10|98468.3|98443.3|98479.2|98454.2|98490.6|98460.7|98461.7|98436.7|64
1651129580000|2022-04-28 07:06:20|98479.5|98454.5|98484.7|98459.7|98496.1|98471.1|98477.7|98452.7|62
1651129590000|2022-04-28 07:06:30|98484.8|98459.8|98514|98464|98528.7|98493.1|98482.7|98446.9|60
1651129600000|2022-04-28 07:06:40|98502.1|98477.1|98483.2|98458.2|98512.5|98477.1|98479.7|98443.9|74
1651129610000|2022-04-28 07:06:50|98483.7|98458.7|98506.9|98481.9|98521.4|98488.1|98483.7|98455.6|73
1651129620000|2022-04-28 07:07:00|98508.1|98483.1|98506.3|98481.3|98531.5|98491.8|98501.1|98461.9|77
1651129630000|2022-04-28 07:07:10|98505|98480|98499.9|98449.9|98518.8|98480|98488.8|98449.7|72
1651129640000|2022-04-28 07:07:20|98499.7|98449.7|98507|98457|98508.1|98472.5|98480.7|98443|65
1651129650000|2022-04-28 07:07:30|98506.9|98456.9|98492.8|98467.8|98508.3|98471.5|98483.7|98449.9|75
1651129660000|2022-04-28 07:07:40|98491.3|98466.3|98491.8|98466.8|98493.8|98468.8|98485|98460|65
1651129670000|2022-04-28 07:07:50|98491.6|98466.6|98500.6|98475.6|98518.5|98480.8|98490.6|98465.6|58
1651129680000|2022-04-28 07:08:00|98512.4|98462.4|98517.4|98467.4|98521.6|98481|98488.2|98450.2|74
1651129690000|2022-04-28 07:08:10|98503.8|98478.8|98515|98490|98527.3|98490.4|98498.9|98462.1|67
1651129700000|2022-04-28 07:08:20|98514.8|98489.8|98536.8|98511.8|98550.7|98513.1|98514.8|98479.7|71
1651129710000|2022-04-28 07:08:30|98536.6|98511.6|98547|98522|98559.8|98523.8|98534.9|98497.7|69
1651129720000|2022-04-28 07:08:40|98547.3|98522.3|98543.9|98518.9|98563.4|98538.4|98541|98507.9|72
1651129730000|2022-04-28 07:08:50|98543.7|98518.7|98549.4|98524.4|98551.7|98526.7|98542.3|98517.3|58
1651129740000|2022-04-28 07:09:00|98549.9|98524.9|98515.6|98465.6|98549.9|98524.9|98513.7|98463.7|67
1651129750000|2022-04-28 07:09:10|98513.6|98463.6|98500|98450|98514.4|98471.3|98492.3|98450|71
1651129760000|2022-04-28 07:09:20|98501.5|98451.5|98516.8|98466.8|98522.7|98472.7|98485.1|98448.6|57
1651129770000|2022-04-28 07:09:30|98517.6|98467.6|98511.9|98461.9|98518.1|98480.2|98494.2|98460.2|56
1651129780000|2022-04-28 07:09:40|98511.4|98461.4|98537.7|98487.7|98540.2|98490.2|98499.2|98461.4|67
1651129790000|2022-04-28 07:09:50|98538.4|98488.4|98546|98496|98546.6|98506.2|98524.3|98487.3|51
1651129800000|2022-04-28 07:10:00|98546.8|98496.8|98558.1|98508.1|98575.6|98525.6|98533.2|98493.2|72
1651129810000|2022-04-28 07:10:10|98558.3|98508.3|98518.4|98468.4|98558.6|98524.1|98506.6|98461.4|64
1651129820000|2022-04-28 07:10:20|98516.6|98466.6|98576|98526|98576|98526|98513.8|98463.8|78
1651129830000|2022-04-28 07:10:30|98575.1|98525.1|98572.6|98522.6|98578.7|98529.3|98554.3|98513.3|71
1651129840000|2022-04-28 07:10:40|98572.9|98522.9|98589.2|98539.2|98589.7|98539.7|98552.1|98512.8|65
1651129850000|2022-04-28 07:10:50|98588.4|98538.4|98595.3|98545.3|98621.5|98571.5|98580.9|98530.9|76
1651129860000|2022-04-28 07:11:00|98595.4|98545.4|98602.1|98552.1|98602.1|98552.1|98579.2|98529.2|78
1651129870000|2022-04-28 07:11:10|98603.8|98553.8|98612.3|98562.3|98613.9|98576.3|98590.7|98553.8|72
1651129880000|2022-04-28 07:11:20|98613.3|98563.3|98593.5|98568.5|98615.4|98579.5|98586.8|98554.7|70
1651129890000|2022-04-28 07:11:30|98604.5|98554.5|98579.7|98554.7|98605.9|98569.5|98573.4|98533.7|72
1651129900000|2022-04-28 07:11:40|98581.1|98556.1|98603.7|98553.7|98610.7|98575.1|98579.2|98539.9|68
1651129910000|2022-04-28 07:11:50|98605.4|98555.4|98573|98548|98606|98559.7|98569.7|98536|65
1651129920000|2022-04-28 07:12:00|98573.1|98548.1|98547.7|98522.7|98574.8|98549.8|98543|98516.6|67
1651129930000|2022-04-28 07:12:10|98548.4|98523.4|98535.3|98510.3|98554.3|98529.3|98531.9|98506.9|68
1651129940000|2022-04-28 07:12:20|98537.8|98512.8|98541.8|98516.8|98544.5|98519.5|98531.9|98506.9|75
1651129950000|2022-04-28 07:12:30|98542.9|98517.9|98463.9|98413.9|98548.2|98523.2|98462.2|98408.7|74
1651129960000|2022-04-28 07:12:40|98462.9|98412.9|98478.9|98428.9|98482.7|98438.5|98457|98412.9|71
1651129970000|2022-04-28 07:12:50|98476.6|98426.6|98466.3|98416.3|98486.4|98441.1|98463.9|98413.9|75
1651129980000|2022-04-28 07:13:00|98466.1|98416.1|98486.8|98436.8|98491.3|98441.3|98463|98413|74
1651129990000|2022-04-28 07:13:10|98488.5|98438.5|98489.7|98439.7|98496|98457.7|98475.3|98436.1|68
1651130000000|2022-04-28 07:13:20|98486.3|98436.3|98480.8|98430.8|98495.5|98445.5|98480.1|98430.1|66
1651130010000|2022-04-28 07:13:30|98484|98434|98490.1|98440.1|98493.3|98457.5|98478.9|98433.9|63
1651130020000|2022-04-28 07:13:40|98491.2|98441.2|98479.4|98454.4|98494.1|98458|98477.3|98440.2|65
1651130030000|2022-04-28 07:13:50|98481|98456|98470.4|98445.4|98491.5|98456.9|98470.4|98435.3|72
1651130040000|2022-04-28 07:14:00|98471.7|98446.7|98480.6|98455.6|98491.3|98455.9|98471.7|98432.2|71
1651130050000|2022-04-28 07:14:10|98481.1|98456.1|98507.2|98457.2|98509.9|98476.6|98477.9|98441.9|58
1651130060000|2022-04-28 07:14:20|98506.3|98456.3|98483.2|98433.2|98510.6|98475.4|98470.4|98433.2|61
1651130070000|2022-04-28 07:14:30|98483.6|98433.6|98485.3|98460.3|98490.4|98461.4|98461.9|98431.3|70
1651130080000|2022-04-28 07:14:40|98486.3|98461.3|98509.4|98459.4|98510.5|98473.9|98483.9|98449.7|75
1651130090000|2022-04-28 07:14:50|98509.9|98459.9|98498.6|98473.6|98516.9|98475.9|98498.5|98459.4|65
1651130100000|2022-04-28 07:15:00|98498.7|98473.7|98482.2|98457.2|98507.4|98473.7|98473.5|98448|64
1651130110000|2022-04-28 07:15:10|98482.7|98457.7|98505.2|98480.2|98519.1|98480.2|98482.7|98450.7|67
1651130120000|2022-04-28 07:15:20|98524.3|98474.3|98488|98463|98524.3|98484|98487.8|98449|65
1651130130000|2022-04-28 07:15:30|98488.3|98463.3|98497.4|98447.4|98501.1|98463.7|98474.6|98437.4|71
1651130140000|2022-04-28 07:15:40|98497.9|98447.9|98479.1|98429.1|98498.9|98462.5|98467.9|98428.9|52
1651130150000|2022-04-28 07:15:50|98479.9|98429.9|98467.8|98442.8|98486.1|98447.9|98464.7|98429.7|59
1651130160000|2022-04-28 07:16:00|98460|98435|98486.8|98436.8|98492.9|98456.1|98449.4|98414.6|70
1651130170000|2022-04-28 07:16:10|98486.5|98436.5|98505.6|98455.6|98507.9|98468.8|98479.8|98429.8|71
1651130180000|2022-04-28 07:16:20|98505.7|98455.7|98447.2|98397.2|98505.9|98455.9|98446.8|98396.8|68
1651130190000|2022-04-28 07:16:30|98447.4|98397.4|98447.9|98422.9|98462.9|98422.9|98429.4|98392.1|75
1651130200000|2022-04-28 07:16:40|98446.1|98421.1|98410.2|98360.2|98454.3|98429.3|98406.5|98356.5|78
1651130210000|2022-04-28 07:16:50|98410.3|98360.3|98407.6|98357.6|98421.6|98371.6|98398.3|98348.3|78
1651130220000|2022-04-28 07:17:00|98407.9|98357.9|98412.2|98362.2|98420.2|98381|98404.2|98354.2|75
1651130230000|2022-04-28 07:17:10|98410.4|98360.4|98401.9|98351.9|98414.3|98370.5|98395.5|98351.4|76
1651130240000|2022-04-28 07:17:20|98401.4|98351.4|98395.3|98345.3|98411.3|98368.5|98380.5|98336.9|73
1651130250000|2022-04-28 07:17:30|98397.4|98347.4|98387|98362|98402.9|98363.8|98385.3|98343.6|71
1651130260000|2022-04-28 07:17:40|98386.4|98361.4|98362.6|98337.6|98399.2|98361.4|98361.9|98323.3|75
1651130270000|2022-04-28 07:17:50|98362.5|98337.5|98361.9|98311.9|98382|98343.6|98358.1|98309.6|74
1651130280000|2022-04-28 07:18:00|98361.8|98311.8|98337.6|98312.6|98361.8|98313.8|98335.4|98291.6|75
1651130290000|2022-04-28 07:18:10|98338.4|98313.4|98357.6|98307.6|98359.3|98321.9|98336.2|98290.3|71
1651130300000|2022-04-28 07:18:20|98361.3|98311.3|98350.8|98325.8|98368.1|98329.9|98349.7|98304|74
1651130310000|2022-04-28 07:18:30|98350.4|98325.4|98339.2|98314.2|98368.9|98329.5|98337.1|98300.6|75
1651130320000|2022-04-28 07:18:40|98339|98314|98345.6|98320.6|98367.7|98329|98337.4|98299.6|72
1651130330000|2022-04-28 07:18:50|98348|98323|98333.2|98308.2|98351.7|98326.7|98328.4|98303.4|75
1651130340000|2022-04-28 07:19:00|98330.2|98305.2|98322.8|98272.8|98330.2|98305.2|98291.6|98249.4|77
1651130350000|2022-04-28 07:19:10|98324|98274|98323|98273|98337.4|98303.5|98311|98271.1|76
1651130360000|2022-04-28 07:19:20|98323.4|98273.4|98268.7|98243.7|98324.3|98274.3|98267.5|98242.5|69
1651130370000|2022-04-28 07:19:30|98267|98242|98269.2|98244.2|98280.4|98244.4|98255.6|98221.1|71
1651130380000|2022-04-28 07:19:40|98283.6|98233.6|98294.6|98244.6|98297.3|98262.2|98266.4|98229.9|78
1651130390000|2022-04-28 07:19:50|98297.3|98247.3|98281.3|98231.3|98300|98250.7|98272.4|98231.3|73
1651130400000|2022-04-28 07:20:00|98281.8|98231.8|98305|98280|98323.9|98285.4|98281.8|98231.8|77
1651130410000|2022-04-28 07:20:10|98304.3|98279.3|98305.2|98255.2|98316.9|98279.3|98282.1|98245.7|71
1651130420000|2022-04-28 07:20:20|98305.1|98255.1|98292.1|98267.1|98307.1|98270|98289.4|98248|63
1651130430000|2022-04-28 07:20:30|98291.4|98266.4|98304.2|98254.2|98305.4|98266.4|98289.9|98249.5|69
1651130440000|2022-04-28 07:20:40|98303.6|98253.6|98280.8|98230.8|98304.3|98265.5|98272.5|98230.8|64
1651130450000|2022-04-28 07:20:50|98282.8|98232.8|98315.8|98265.8|98315.8|98265.8|98269.3|98231.1|76
1651130460000|2022-04-28 07:21:00|98318.2|98268.2|98331.3|98306.3|98348.2|98310.3|98311.8|98267.1|70
1651130470000|2022-04-28 07:21:10|98330.3|98305.3|98304.2|98254.2|98344.7|98307.8|98291.7|98252.6|62
1651130480000|2022-04-28 07:21:20|98305.1|98255.1|98293.4|98268.4|98313.5|98275|98292.3|98254.8|62
1651130490000|2022-04-28 07:21:30|98293.3|98268.3|98312.4|98262.4|98312.4|98276.1|98281.8|98254.5|68
1651130500000|2022-04-28 07:21:40|98300.2|98275.2|98304.6|98279.6|98320.1|98294.1|98300.2|98267.2|68
1651130510000|2022-04-28 07:21:50|98305.8|98280.8|98304.6|98279.6|98325.5|98294.3|98304.6|98267|70
1651130520000|2022-04-28 07:22:00|98318.8|98268.8|98346.7|98296.7|98352.7|98313.2|98317.7|98267.7|77
1651130530000|2022-04-28 07:22:10|98346.6|98296.6|98342.4|98292.4|98348.2|98313.1|98324.4|98288.9|67
1651130540000|2022-04-28 07:22:20|98342.3|98292.3|98373.4|98323.4|98373.4|98330.7|98342.1|98292.1|67
1651130550000|2022-04-28 07:22:30|98357.7|98332.7|98385.1|98335.1|98387.6|98341.4|98357.7|98312.1|72
1651130560000|2022-04-28 07:22:40|98386.9|98336.9|98364.2|98314.2|98386.9|98337.4|98347.9|98312.1|68
1651130570000|2022-04-28 07:22:50|98364.5|98314.5|98356|98331|98386.4|98349.6|98354.3|98314.3|70
1651130580000|2022-04-28 07:23:00|98357.9|98332.9|98379.2|98329.2|98382|98346.5|98356.2|98315.7|72
1651130590000|2022-04-28 07:23:10|98377.1|98327.1|98367.1|98342.1|98386.5|98349|98367|98324.9|64
1651130600000|2022-04-28 07:23:20|98380.5|98330.5|98386.3|98336.3|98386.3|98344.5|98359.7|98323.6|61
1651130610000|2022-04-28 07:23:30|98385.8|98335.8|98365.2|98340.2|98393.4|98356.2|98363.9|98328.4|70
1651130620000|2022-04-28 07:23:40|98366.5|98341.5|98372|98347|98391.7|98354.7|98362.4|98333.4|69
1651130630000|2022-04-28 07:23:50|98373|98348|98394.8|98369.8|98405.6|98378.3|98372.6|98337|64
1651130640000|2022-04-28 07:24:00|98393.6|98368.6|98389.8|98339.8|98396.8|98368.6|98369.9|98339.1|67
1651130650000|2022-04-28 07:24:10|98390.3|98340.3|98400.7|98350.7|98400.7|98373.9|98384.3|98340.3|65
1651130660000|2022-04-28 07:24:20|98397.3|98347.3|98349.3|98299.3|98397.3|98355.1|98349.3|98299.3|75
1651130670000|2022-04-28 07:24:30|98348|98298|98362|98312|98370|98330.6|98341.6|98291.6|72
1651130680000|2022-04-28 07:24:40|98361.7|98311.7|98377.3|98327.3|98378.5|98328.5|98340.2|98302.5|73
1651130690000|2022-04-28 07:24:50|98377.4|98327.4|98367.1|98342.1|98387.1|98342.2|98357.6|98314.8|75
1651130700000|2022-04-28 07:25:00|98376.3|98326.3|98343.8|98293.8|98379|98329|98343.8|98293.8|77
1651130710000|2022-04-28 07:25:10|98345.5|98295.5|98370.1|98320.1|98372.1|98322.1|98341.1|98291.1|65
1651130720000|2022-04-28 07:25:20|98369.4|98319.4|98375.3|98325.3|98385.2|98335.2|98369|98319|47
1651130730000|2022-04-28 07:25:30|98375.6|98325.6|98400.9|98350.9|98400.9|98350.9|98370.5|98320.5|64
1651130740000|2022-04-28 07:25:40|98399.7|98349.7|98413.7|98363.7|98416.2|98366.2|98398.1|98348.1|53
1651130750000|2022-04-28 07:25:50|98414.4|98364.4|98429|98379|98429|98379|98413.3|98363.3|64
1651130760000|2022-04-28 07:26:00|98427.4|98377.4|98444.8|98394.8|98468.1|98402.2|98426.1|98372.8|76
1651130770000|2022-04-28 07:26:10|98443.4|98393.4|98436.9|98386.9|98468.1|98402.3|98431.6|98368.3|80
1651130780000|2022-04-28 07:26:20|98438.1|98388.1|98423.9|98373.9|98443.3|98393.3|98419.9|98369.9|68
1651130790000|2022-04-28 07:26:30|98424.2|98374.2|98390.3|98340.3|98426.6|98376.6|98385.4|98335.4|69
1651130800000|2022-04-28 07:26:40|98394.2|98344.2|98351.6|98281.5|98394.2|98344.2|98337.3|98273.5|73
1651130810000|2022-04-28 07:26:50|98359.9|98275.2|98345.9|98234.6|98378.6|98311.7|98311.7|98234.6|80
1651130820000|2022-04-28 07:27:00|98342.7|98236.1|98355.9|98261.7|98366.5|98282.7|98324.2|98236.1|67
1651130830000|2022-04-28 07:27:10|98347.3|98268.1|98362.3|98279.5|98374.8|98295.3|98344|98250.5|78
1651130840000|2022-04-28 07:27:20|98363.1|98279.2|98366.1|98285.8|98379|98285.8|98358.3|98260.7|67
1651130850000|2022-04-28 07:27:30|98367.1|98284|98434.2|98331.6|98441.8|98343|98365.7|98283.7|79
1651130860000|2022-04-28 07:27:40|98410.4|98339.9|98419.4|98303.4|98448.4|98341.6|98376.7|98261.9|78
1651130870000|2022-04-28 07:27:50|98431.6|98315.6|98412.2|98316.3|98462.2|98346.2|98386|98279.5|77
1651130880000|2022-04-28 07:28:00|98417.9|98326.3|98417.3|98301.3|98434.8|98342.7|98392.7|98299.7|76
1651130890000|2022-04-28 07:28:10|98418.5|98302.5|98398.7|98282.7|98426.9|98319.2|98395|98282.7|74
1651130900000|2022-04-28 07:28:20|98395.7|98279.7|98406.8|98290.8|98425.4|98309.4|98387.4|98279.1|75
1651130910000|2022-04-28 07:28:30|98418.6|98302.6|98400|98284|98428.6|98312.9|98391.8|98275.8|76
1651130920000|2022-04-28 07:28:40|98399.1|98283.1|98403.8|98309.9|98430.1|98314.1|98385.6|98269.6|78
1651130930000|2022-04-28 07:28:50|98408.7|98303.8|98411.3|98314.9|98434.5|98327.7|98399.7|98295.2|73
1651130940000|2022-04-28 07:29:00|98417.5|98305.5|98367.8|98264.8|98419.9|98315|98367.8|98260.1|74
1651130950000|2022-04-28 07:29:10|98353.2|98252.5|98346|98230|98373.4|98257.6|98330.2|98214.2|76
1651130960000|2022-04-28 07:29:20|98345|98229|98428.5|98312.5|98428.5|98312.5|98304.6|98188.6|63
1651130970000|2022-04-28 07:29:30|98561.3|98445.3|98553.8|98437.8|98574.2|98458.2|98465.5|98349.5|20
1651130980000|2022-04-28 07:29:40|98494.8|98378.8|98400.8|98284.8|98579|98463|98358.2|98242.2|26
1651130990000|2022-04-28 07:29:50|98391.1|98275.1|98361.7|98245.7|98399|98283|98361.7|98245.7|11
1651131000000|2022-04-28 07:30:00|97916.4|97800.4|97738.6|97622.6|97916.4|97800.4|97738.6|97622.6|4
1651131010000|2022-04-28 07:30:10|97630.7|97514.7|97698.7|97582.7|97846.8|97730.8|97617.1|97501.1|16
1651131020000|2022-04-28 07:30:20|97696.9|97580.9|97705.3|97589.3|97921|97805|97696.9|97580.9|80
1651131030000|2022-04-28 07:30:30|97711.5|97595.5|97640.3|97524.3|97763.4|97647.4|97466.1|97350.1|79
1651131040000|2022-04-28 07:30:40|97644.6|97528.6|97625.9|97510.9|97738.2|97622.2|97619.6|97503.6|78
1651131050000|2022-04-28 07:30:50|97625.6|97509.6|97635.4|97522|97655.8|97541.3|97623.8|97508.4|74
1651131060000|2022-04-28 07:31:00|97635.5|97522.2|97665.8|97549.8|97667.8|97551.8|97631.7|97515.7|65
1651131070000|2022-04-28 07:31:10|97664.5|97548.5|97658.5|97542.5|97722.8|97606.8|97658.5|97542.5|75
1651131080000|2022-04-28 07:31:20|97660.2|97544.2|97656|97540|97693.8|97577.8|97645.3|97531.6|79
1651131090000|2022-04-28 07:31:30|97651.2|97542.5|97641.1|97552.1|97657.7|97574.1|97611.3|97534.3|71
1651131100000|2022-04-28 07:31:40|97642|97554.5|97585.9|97492.6|97651.9|97555.2|97585.9|97492.6|78
1651131110000|2022-04-28 07:31:50|97586.7|97491.5|97544.4|97428.4|97589.4|97497.6|97510.3|97394.3|79
1651131120000|2022-04-28 07:32:00|97536.9|97420.9|97505.1|97389.1|97542.6|97426.6|97494.4|97378.4|71
1651131130000|2022-04-28 07:32:10|97502.1|97386.1|97491.8|97380.3|97519.3|97408.6|97468.3|97368.4|78
1651131140000|2022-04-28 07:32:20|97487.1|97376.2|97472.3|97374.2|97514.2|97398.2|97466.2|97365.9|76
1651131150000|2022-04-28 07:32:30|97475.6|97374.3|97369.4|97287.4|97476.5|97380.9|97368.3|97275.2|75
1651131160000|2022-04-28 07:32:40|97372.7|97284.9|97363.8|97279.2|97408.8|97292.8|97318.1|97236.8|73
1651131170000|2022-04-28 07:32:50|97367.7|97281.2|97360.3|97254.2|97379.2|97282.1|97305.4|97246|69
1651131180000|2022-04-28 07:33:00|97353.2|97266.8|97381.7|97268.9|97388.4|97293.7|97328.9|97256.2|64
1651131190000|2022-04-28 07:33:10|97369.5|97277.4|97417.3|97343.7|97423.4|97359.7|97342.9|97267.9|68
1651131200000|2022-04-28 07:33:20|97421.8|97338.9|97424.8|97341.4|97457.7|97381.6|97407.3|97336.8|71
1651131210000|2022-04-28 07:33:30|97423.9|97352.5|97438.2|97388.2|97470.8|97405.5|97423.9|97350.2|66
1651131220000|2022-04-28 07:33:40|97440.3|97390.3|97442.9|97392.9|97454.9|97393.5|97438|97376.7|51
1651131230000|2022-04-28 07:33:50|97443.1|97393.1|97521.3|97447.8|97527.6|97459.8|97438.8|97380.8|69
1651131240000|2022-04-28 07:34:00|97509.9|97459.9|97557.7|97486.8|97585.9|97515.3|97509.9|97445.3|72
1651131250000|2022-04-28 07:34:10|97559.4|97482.6|97622.1|97530.3|97637|97536.8|97546.5|97482.6|74
1651131260000|2022-04-28 07:34:20|97621.8|97530.7|97584.4|97534.4|97640.5|97552.6|97584.4|97505.4|71
1651131270000|2022-04-28 07:34:30|97584.9|97534.9|97605.8|97534.8|97609.6|97547.4|97583.8|97517.6|58
1651131280000|2022-04-28 07:34:40|97593.9|97543.9|97653.9|97603.9|97669.8|97603.9|97591.9|97528.4|70
1651131290000|2022-04-28 07:34:50|97665.9|97592.8|97667.8|97597.8|97669.4|97607|97647.8|97581.4|64
1651131300000|2022-04-28 07:35:00|97657.6|97607.6|97650|97600|97669.9|97611.5|97650|97595.8|61
1651131310000|2022-04-28 07:35:10|97650.8|97600.8|97707.1|97657.1|97708.2|97658.2|97650.8|97600.8|64
1651131320000|2022-04-28 07:35:20|97707.4|97657.4|97741.6|97691.6|97752.6|97702.6|97706.9|97656.9|63
1651131330000|2022-04-28 07:35:30|97739.8|97689.8|97728.7|97678.7|97740.7|97690.7|97727|97677|66
1651131340000|2022-04-28 07:35:40|97727.7|97677.7|97721|97671|97731.6|97681.6|97721|97671|61
1651131350000|2022-04-28 07:35:50|97723.3|97673.3|97669.1|97619.1|97723.3|97673.3|97664.8|97612.7|76
1651131360000|2022-04-28 07:36:00|97669.3|97619.3|97640.1|97590.1|97669.3|97619.3|97637.8|97587.8|66
1651131370000|2022-04-28 07:36:10|97638.1|97588.1|97623.2|97573.2|97638.1|97588.1|97597.4|97547.4|72
1651131380000|2022-04-28 07:36:20|97621.3|97571.3|97626.8|97576.8|97642.2|97592.2|97621.3|97571.3|68
1651131390000|2022-04-28 07:36:30|97626.6|97576.6|97633.3|97583.3|97634.1|97584.1|97609.7|97559.7|68
1651131400000|2022-04-28 07:36:40|97624.7|97574.7|97612.6|97562.6|97624.7|97574.7|97605.2|97555.2|67
1651131410000|2022-04-28 07:36:50|97613.1|97563.1|97608.1|97558.1|97614.1|97564.1|97607.8|97557.8|48
1651131420000|2022-04-28 07:37:00|97609|97559|97492.5|97442.5|97611|97561|97482.2|97399.2|70
1651131430000|2022-04-28 07:37:10|97492.7|97442.7|97515.4|97465.4|97528.8|97465.4|97479.2|97429.2|72
1651131440000|2022-04-28 07:37:20|97514.7|97464.7|97404.5|97296.2|97522|97472|97395.2|97279.2|74
1651131450000|2022-04-28 07:37:30|97403.3|97287.3|97408.3|97319.5|97412.8|97320.6|97340|97240.1|78
1651131460000|2022-04-28 07:37:40|97408.1|97318.1|97339|97266.2|97410.2|97339.9|97324.4|97262.4|74
1651131470000|2022-04-28 07:37:50|97338|97267.1|97335.2|97243.9|97353.5|97279.3|97273.2|97223.2|77
1651131480000|2022-04-28 07:38:00|97334|97254|97391.8|97306.6|97394.4|97306.6|97313.1|97233.1|78
1651131490000|2022-04-28 07:38:10|97390.9|97307.9|97387.5|97293|97404.4|97321.2|97371.2|97293|76
1651131500000|2022-04-28 07:38:20|97383.1|97295.8|97500.3|97390.6|97502.6|97401.6|97359.9|97294.1|69
1651131510000|2022-04-28 07:38:30|97490.6|97400.9|97459.2|97346.9|97500.2|97422|97442.6|97341.2|73
1651131520000|2022-04-28 07:38:40|97456.2|97345.4|97440.8|97327.5|97462.6|97351.9|97432.3|97323.9|67
1651131530000|2022-04-28 07:38:50|97442.6|97328|97450.8|97365.5|97456.7|97368.9|97399.8|97312.6|75
1651131540000|2022-04-28 07:39:00|97450.4|97367.3|97425|97347.2|97450.8|97377.2|97425|97347.2|80
1651131550000|2022-04-28 07:39:10|97425.6|97350|97444.1|97353.2|97453.7|97369.1|97424.8|97344.1|80
1651131560000|2022-04-28 07:39:20|97444.6|97354.1|97430.6|97352.3|97452.9|97374.8|97421.4|97347.9|79
1651131570000|2022-04-28 07:39:30|97428.4|97353.8|97429.7|97347.6|97439.4|97364.6|97403.9|97320.8|78
1651131580000|2022-04-28 07:39:40|97429.1|97345.9|97401.6|97351.6|97434|97351.6|97371.6|97312.1|75
1651131590000|2022-04-28 07:39:50|97410.1|97336.2|97414.4|97364.4|97435.9|97372.5|97397.8|97334.6|74
1651131600000|2022-04-28 07:40:00|97419.1|97369.1|97434.2|97384.2|97436.4|97386.4|97417.6|97367.6|76
1651131610000|2022-04-28 07:40:10|97435.1|97385.1|97448.3|97398.3|97464.1|97411|97435.1|97385.1|64
1651131620000|2022-04-28 07:40:20|97448.4|97398.4|97452.4|97380.1|97470.6|97401.9|97438.8|97375.4|76
1651131630000|2022-04-28 07:40:30|97453.3|97378.7|97438.6|97388.6|97457.9|97396.1|97437.1|97376.9|73
1651131640000|2022-04-28 07:40:40|97439.3|97389.3|97454.7|97384.7|97467.1|97406|97439.1|97381.1|72
1651131650000|2022-04-28 07:40:50|97443.1|97393.1|97438.7|97388.7|97464.8|97402.3|97433.6|97372|77
1651131660000|2022-04-28 07:41:00|97439.1|97389.1|97439.2|97366.9|97441.8|97390.4|97425.7|97365.3|59
1651131670000|2022-04-28 07:41:10|97438.3|97367.1|97497.4|97447.4|97500.5|97450.5|97428.8|97367.1|66
1651131680000|2022-04-28 07:41:20|97496.8|97446.8|97491.2|97441.2|97500.3|97450.3|97487.8|97437.8|69
1651131690000|2022-04-28 07:41:30|97491.4|97441.4|97470.1|97420.1|97497|97447|97468.8|97418.8|69
1651131700000|2022-04-28 07:41:40|97472.2|97422.2|97447.8|97397.8|97482.6|97432.6|97447.8|97397.8|69
1651131710000|2022-04-28 07:41:50|97446.3|97396.3|97448.5|97398.5|97457.2|97407.2|97440.4|97390.4|74
1651131720000|2022-04-28 07:42:00|97446.4|97396.4|97429.3|97379.3|97447.6|97397.6|97424.8|97374.8|74
1651131730000|2022-04-28 07:42:10|97428.5|97378.5|97425.4|97375.4|97430.6|97380.6|97421.4|97371.4|73
1651131740000|2022-04-28 07:42:20|97425.3|97375.3|97436.3|97386.3|97438|97394.9|97417.4|97370.4|69
1651131750000|2022-04-28 07:42:30|97434.1|97384.1|97419.3|97369.3|97434.1|97384.1|97412.8|97362.8|68
1651131760000|2022-04-28 07:42:40|97421.8|97371.8|97414.5|97364.5|97421.8|97375.6|97385.6|97347.6|56
1651131770000|2022-04-28 07:42:50|97414.3|97364.3|97423.1|97373.1|97423.3|97373.3|97412.2|97362.2|60
1651131780000|2022-04-28 07:43:00|97420.1|97370.1|97421.4|97371.4|97423|97380.4|97405.2|97366.4|57
1651131790000|2022-04-28 07:43:10|97421.2|97371.2|97435.5|97385.5|97442.3|97402.8|97406.9|97371.2|65
1651131800000|2022-04-28 07:43:20|97435.4|97385.4|97429.1|97379.1|97436.6|97386.6|97425.9|97375.9|65
1651131810000|2022-04-28 07:43:30|97429.9|97379.9|97423.2|97373.2|97433.9|97383.9|97414.3|97364.3|62
1651131820000|2022-04-28 07:43:40|97421.8|97371.8|97415.8|97365.8|97421.8|97371.8|97415.8|97365.8|55
1651131830000|2022-04-28 07:43:50|97415.4|97365.4|97412.6|97362.6|97420|97370|97412.6|97362.6|50
1651131840000|2022-04-28 07:44:00|97412.8|97362.8|97401.4|97351.4|97414.5|97364.5|97396.7|97346.7|64
1651131850000|2022-04-28 07:44:10|97397.8|97347.8|97391.8|97341.8|97404.6|97366|97389.5|97340.4|63
1651131860000|2022-04-28 07:44:20|97379.6|97354.6|97380.8|97330.8|97390.4|97359.1|97367.3|97327.7|71
1651131870000|2022-04-28 07:44:30|97380.3|97330.3|97372|97322|97381.9|97331.9|97370.9|97320.9|61
1651131880000|2022-04-28 07:44:40|97373.9|97323.9|97359.8|97309.8|97387.2|97337.2|97356|97306|74
1651131890000|2022-04-28 07:44:50|97360.2|97310.2|97355.8|97305.8|97365.6|97315.6|97355.8|97305.8|61
1651131900000|2022-04-28 07:45:00|97358.2|97308.2|97373.3|97323.3|97374|97324|97358.2|97308.2|64
1651131910000|2022-04-28 07:45:10|97373.2|97323.2|97335.8|97285.8|97373.4|97323.4|97332.5|97282.5|67
1651131920000|2022-04-28 07:45:20|97335.7|97285.7|97333.1|97283.1|97339.1|97289.1|97324.4|97274.4|75
1651131930000|2022-04-28 07:45:30|97332|97282|97307.5|97257.5|97332.2|97282.2|97287.8|97237.8|73
1651131940000|2022-04-28 07:45:40|97314|97264|97338.7|97288.7|97339.8|97289.8|97314|97264|63
1651131950000|2022-04-28 07:45:50|97339.4|97289.4|97350.6|97300.6|97357.9|97307.9|97337.1|97287.1|77
1651131960000|2022-04-28 07:46:00|97350.8|97300.8|97347.1|97297.1|97350.8|97300.8|97345.9|97295.9|69
1651131970000|2022-04-28 07:46:10|97346.1|97296.1|97354.7|97304.7|97355.1|97305.1|97344.8|97294.8|61
1651131980000|2022-04-28 07:46:20|97354.1|97304.1|97347.9|97297.9|97357.3|97307.3|97340.8|97290.8|67
1651131990000|2022-04-28 07:46:30|97347.8|97297.8|97329.3|97279.3|97350.6|97300.6|97328.2|97278.2|62
1651132000000|2022-04-28 07:46:40|97330.5|97280.5|97314.5|97264.5|97330.5|97280.5|97303.3|97253.3|66
1651132010000|2022-04-28 07:46:50|97314|97264|97309.8|97259.8|97314|97264|97304|97254|72
1651132020000|2022-04-28 07:47:00|97310.2|97260.2|97312.9|97262.9|97316.6|97266.6|97308.2|97258.2|67
1651132030000|2022-04-28 07:47:10|97312.2|97262.2|97320.3|97270.3|97321.5|97271.5|97310.3|97260.3|71
1651132040000|2022-04-28 07:47:20|97320.1|97270.1|97333.3|97283.3|97334.8|97284.8|97319.9|97269.9|66
1651132050000|2022-04-28 07:47:30|97333.1|97283.1|97317.2|97267.2|97334.6|97284.6|97317.2|97267.2|58
1651132060000|2022-04-28 07:47:40|97317.7|97267.7|97304.3|97254.3|97317.7|97275.1|97294.7|97251.3|69
1651132070000|2022-04-28 07:47:50|97304.5|97254.5|97305.7|97255.7|97307.5|97257.5|97303.9|97253.9|67
1651132080000|2022-04-28 07:48:00|97305|97255|97302.1|97252.1|97310.3|97271|97291.2|97251.9|70
1651132090000|2022-04-28 07:48:10|97303|97253|97312.6|97262.6|97314.1|97272.9|97292|97251.3|68
1651132100000|2022-04-28 07:48:20|97311.5|97261.5|97308.3|97258.3|97319.6|97277.8|97292.8|97255.6|72
1651132110000|2022-04-28 07:48:30|97308|97258|97289.4|97239.4|97308.2|97258.8|97280.4|97238.9|60
1651132120000|2022-04-28 07:48:40|97291|97241|97292.4|97242.4|97295|97249.4|97274.4|97235.6|71
1651132130000|2022-04-28 07:48:50|97292.3|97242.3|97266.5|97216.5|97292.3|97242.3|97266.5|97216.5|64
1651132140000|2022-04-28 07:49:00|97266.8|97216.8|97257.3|97207.3|97286.6|97236.6|97255.9|97205.9|67
1651132150000|2022-04-28 07:49:10|97257.7|97207.7|97248.4|97198.4|97262.5|97212.5|97246.7|97196.7|56
1651132160000|2022-04-28 07:49:20|97248.3|97198.3|97249.3|97199.3|97255.1|97205.1|97242.7|97192.7|63
1651132170000|2022-04-28 07:49:30|97248.9|97198.9|97244|97194|97253.7|97203.7|97229.4|97179.4|62
1651132180000|2022-04-28 07:49:40|97244.2|97194.2|97244.8|97194.8|97258.1|97199.3|97231.6|97181.6|68
1651132190000|2022-04-28 07:49:50|97244.5|97194.5|97232.1|97182.1|97246.8|97196.8|97230.3|97180.3|65
1651132200000|2022-04-28 07:50:00|97232.3|97182.3|97243.3|97193.3|97255|97205|97229.4|97179.4|78
1651132210000|2022-04-28 07:50:10|97242.6|97192.6|97243.7|97193.7|97244.3|97194.3|97238.2|97188.2|68
1651132220000|2022-04-28 07:50:20|97243.3|97193.3|97252.7|97202.7|97258.8|97208.8|97241.6|97191.6|66
1651132230000|2022-04-28 07:50:30|97251.8|97201.8|97216.7|97166.7|97255.3|97205.3|97216.7|97166.7|73
1651132240000|2022-04-28 07:50:40|97216.1|97166.1|97221.4|97171.4|97224.3|97174.3|97214|97164|62
1651132250000|2022-04-28 07:50:50|97219.9|97169.9|97195.6|97145.6|97222.3|97174.6|97178.9|97143.9|61
1651132260000|2022-04-28 07:51:00|97194.8|97144.8|97209.9|97159.9|97213.7|97163.7|97194.8|97144.8|62
1651132270000|2022-04-28 07:51:10|97210.1|97160.1|97231.5|97181.5|97232.3|97182.3|97202|97158.6|61
1651132280000|2022-04-28 07:51:20|97231|97181|97205.9|97155.9|97231|97190.5|97202.6|97155.6|68
1651132290000|2022-04-28 07:51:30|97207.7|97157.7|97212.9|97187.9|97223.8|97190.9|97197.6|97157.3|66
1651132300000|2022-04-28 07:51:40|97217|97192|97217.6|97167.6|97225.2|97192.5|97200.4|97160.4|74
1651132310000|2022-04-28 07:51:50|97217.5|97167.5|97228.8|97178.8|97229.7|97187.1|97210.9|97165.1|62
1651132320000|2022-04-28 07:52:00|97228.6|97178.6|97232.6|97207.6|97245.7|97208.9|97228.4|97178.4|51
1651132330000|2022-04-28 07:52:10|97233|97208|97238.8|97213.8|97252|97215.5|97230.9|97199.1|47
1651132340000|2022-04-28 07:52:20|97239|97214|97226.6|97201.6|97239|97214|97226.1|97201.1|48
1651132350000|2022-04-28 07:52:30|97226.7|97201.7|97275|97225|97287.9|97237.9|97225.9|97200.9|69
1651132360000|2022-04-28 07:52:40|97273.9|97223.9|97267.7|97217.7|97273.9|97223.9|97245.7|97205.8|68
1651132370000|2022-04-28 07:52:50|97267.5|97217.5|97264.6|97214.6|97270.2|97220.2|97263.2|97213.2|56
1651132380000|2022-04-28 07:53:00|97264.9|97214.9|97272.1|97222.1|97272.1|97222.1|97264.4|97214.4|54
1651132390000|2022-04-28 07:53:10|97273|97223|97294.1|97244.1|97297.3|97259.9|97269|97219|60
1651132400000|2022-04-28 07:53:20|97294.8|97244.8|97292|97242|97296.5|97254.1|97275.6|97231.2|62
1651132410000|2022-04-28 07:53:30|97292.7|97242.7|97277.1|97227.1|97292.7|97266.1|97261|97221.3|73
1651132420000|2022-04-28 07:53:40|97275.9|97225.9|97271.2|97221.2|97279.3|97238.6|97261.7|97219.8|65
1651132430000|2022-04-28 07:53:50|97262.5|97237.5|97226.8|97176.8|97276.6|97237.8|97226.3|97176.3|76
1651132440000|2022-04-28 07:54:00|97226.9|97176.9|97233|97208|97244.9|97208|97224.6|97174.6|61
1651132450000|2022-04-28 07:54:10|97233.7|97208.7|97221.6|97171.6|97246.3|97210.5|97213.9|97170.3|55
1651132460000|2022-04-28 07:54:20|97222.1|97172.1|97237|97187|97238.1|97196.7|97218.7|97171.5|70
1651132470000|2022-04-28 07:54:30|97239.5|97189.5|97201.7|97176.7|97243.1|97201.1|97198.1|97159|79
1651132480000|2022-04-28 07:54:40|97200.3|97175.3|97199.3|97149.3|97212.5|97175.3|97190.4|97149.2|77
1651132490000|2022-04-28 07:54:50|97206.7|97156.7|97214.2|97164.2|97216.2|97169.8|97191.5|97150.9|79
1651132500000|2022-04-28 07:55:00|97214.1|97164.1|97218.8|97168.8|97219.5|97169.5|97214|97164|65
1651132510000|2022-04-28 07:55:10|97219.8|97169.8|97214.3|97164.3|97220.7|97170.7|97208.7|97158.7|58
1651132520000|2022-04-28 07:55:20|97214.1|97164.1|97197.4|97172.4|97222.1|97178.3|97197.4|97160.9|51
1651132530000|2022-04-28 07:55:30|97210.7|97160.7|97188.7|97138.7|97210.7|97171.9|97180.2|97138.7|70
1651132540000|2022-04-28 07:55:40|97189.3|97139.3|97192|97142|97194.3|97160.7|97176.1|97138.2|58
1651132550000|2022-04-28 07:55:50|97191.5|97141.5|97176|97126|97191.5|97141.5|97173.6|97123.6|53
1651132560000|2022-04-28 07:56:00|97177.2|97127.2|97176.5|97126.5|97177.2|97127.2|97170.4|97120.4|51
1651132570000|2022-04-28 07:56:10|97178.1|97128.1|97178.2|97128.2|97180.5|97130.5|97169.4|97119.4|60
1651132580000|2022-04-28 07:56:20|97175.6|97125.6|97164.2|97114.2|97175.8|97132.1|97140.5|97104.9|66
1651132590000|2022-04-28 07:56:30|97165.6|97115.6|97142.8|97117.8|97166.1|97123.6|97141.9|97105.9|68
1651132600000|2022-04-28 07:56:40|97143.4|97118.4|97121.3|97096.3|97146.1|97121.1|97120.3|97095.3|78
1651132610000|2022-04-28 07:56:50|97120.9|97095.9|97116.4|97066.4|97126.2|97095.9|97109.6|97059.6|73
1651132620000|2022-04-28 07:57:00|97116.3|97066.3|97128.7|97078.7|97128.7|97088.5|97110.2|97065|60
1651132630000|2022-04-28 07:57:10|97128.8|97078.8|97125.6|97075.6|97132.1|97099.8|97106.2|97074|78
1651132640000|2022-04-28 07:57:20|97130.2|97080.2|97122.8|97097.8|97135.3|97100|97121.3|97076.1|73
1651132650000|2022-04-28 07:57:30|97123.3|97098.3|97095.2|97045.2|97131.9|97100|97091|97041|68
1651132660000|2022-04-28 07:57:40|97100|97050|97112.5|97062.5|97112.5|97062.5|97099.9|97049.9|64
1651132670000|2022-04-28 07:57:50|97112|97062|97098.7|97048.7|97112.1|97062.1|97096.3|97046.3|57
1651132680000|2022-04-28 07:58:00|97099.2|97049.2|97113|97063|97113|97063|97094.7|97044.7|62
1651132690000|2022-04-28 07:58:10|97110.8|97060.8|97101.9|97051.9|97112.7|97062.7|97101.9|97051.9|53
1651132700000|2022-04-28 07:58:20|97101.1|97051.1|97108.8|97058.8|97114.1|97064.1|97087.8|97037.8|64
1651132710000|2022-04-28 07:58:30|97109.2|97059.2|97108.9|97058.9|97111.6|97061.6|97103.8|97053.8|59
1651132720000|2022-04-28 07:58:40|97111.1|97061.1|97157|97107|97159.8|97109.8|97110.7|97060.7|66
1651132730000|2022-04-28 07:58:50|97156.2|97106.2|97153.6|97103.6|97159.1|97109.1|97148.5|97098.5|60
1651132740000|2022-04-28 07:59:00|97153.5|97103.5|97177|97127|97178.6|97128.6|97152.3|97102.3|66
1651132750000|2022-04-28 07:59:10|97177.1|97127.1|97170.3|97120.3|97177.3|97127.3|97167.5|97117.5|56
1651132760000|2022-04-28 07:59:20|97171.8|97121.8|97204.6|97154.6|97212.6|97176.7|97166.5|97116.5|71
1651132770000|2022-04-28 07:59:30|97205.6|97155.6|97284.9|97195.6|97284.9|97197.5|97205.4|97155.4|62
1651132780000|2022-04-28 07:59:40|97275.8|97203.2|97228.4|97178.4|97278.2|97217.2|97220.1|97170.1|74
1651132790000|2022-04-28 07:59:50|97228.1|97178.1|97264.4|97214.4|97267.6|97216.5|97224.8|97174.8|68
1651132800000|2022-04-28 08:00:00|97266.7|97216.7|97251.1|97174.9|97273.5|97223.5|97235.8|97169.6|73
1651132810000|2022-04-28 08:00:10|97252.3|97175|97267.8|97217.8|97290.8|97224.2|97238.8|97171.4|75
1651132820000|2022-04-28 08:00:20|97265.9|97215.9|97261.8|97211.8|97281.2|97220.4|97258.3|97198.5|60
1651132830000|2022-04-28 08:00:30|97261.7|97211.7|97275.6|97225.6|97326.4|97242.9|97259.4|97199.9|68
1651132840000|2022-04-28 08:00:40|97274.9|97224.9|97269.9|97219.9|97276.7|97226.7|97259.9|97209.9|61
1651132850000|2022-04-28 08:00:50|97270.3|97220.3|97283.5|97233.5|97283.5|97233.5|97264|97214|61
1651132860000|2022-04-28 08:01:00|97288.8|97238.8|97285.7|97235.7|97297.5|97247.6|97272.6|97234.4|66
1651132870000|2022-04-28 08:01:10|97285.8|97235.8|97272.9|97247.9|97287.6|97249.4|97272.6|97229.5|46
1651132880000|2022-04-28 08:01:20|97276.5|97251.5|97301.3|97251.3|97307.6|97265.1|97276.5|97240.4|72
1651132890000|2022-04-28 08:01:30|97301.2|97251.2|97298.2|97248.2|97302.7|97252.7|97293.2|97243.2|60
1651132900000|2022-04-28 08:01:40|97298.9|97248.9|97368.2|97318.2|97376.6|97326.6|97296.2|97246.2|66
1651132910000|2022-04-28 08:01:50|97371.1|97321.1|97386|97336|97392.8|97342.8|97370.5|97320.5|72
1651132920000|2022-04-28 08:02:00|97385.9|97335.9|97396.9|97306.7|97396.9|97335.9|97353.6|97303.6|73
1651132930000|2022-04-28 08:02:10|97387|97304.4|97378.6|97328.6|97392.5|97342.5|97369.3|97304.4|63
1651132940000|2022-04-28 08:02:20|97378.2|97328.2|97301.2|97251.2|97381.5|97331.5|97298.8|97248.8|56
1651132950000|2022-04-28 08:02:30|97300|97250|97307.5|97257.5|97313.9|97263.9|97297.3|97247.3|65
1651132960000|2022-04-28 08:02:40|97306.9|97256.9|97303.5|97253.5|97313.6|97263.6|97302.6|97252.6|54
1651132970000|2022-04-28 08:02:50|97303.4|97253.4|97309.4|97259.4|97309.4|97259.4|97303.3|97253.3|39
1651132980000|2022-04-28 08:03:00|97309.8|97259.8|97308.3|97258.3|97310.6|97260.6|97306.4|97256.4|51
1651132990000|2022-04-28 08:03:10|97310.6|97260.6|97319|97269|97325.6|97275.6|97307.2|97257.2|65
1651133000000|2022-04-28 08:03:20|97319.7|97269.7|97329|97279|97329|97282.2|97307.2|97265.5|70
1651133010000|2022-04-28 08:03:30|97328.6|97278.6|97354.7|97304.7|97357.5|97317.2|97327.7|97277.7|69
1651133020000|2022-04-28 08:03:40|97355.4|97305.4|97365.7|97315.7|97374.3|97324.3|97355.4|97305.4|70
1651133030000|2022-04-28 08:03:50|97365.8|97315.8|97363.9|97313.9|97381.4|97331.4|97361.3|97311.3|61
1651133040000|2022-04-28 08:04:00|97363.6|97313.6|97364.8|97314.8|97373.8|97323.8|97361.6|97311.6|59
1651133050000|2022-04-28 08:04:10|97364.3|97314.3|97357.4|97307.4|97366.7|97316.7|97349.5|97299.5|64
1651133060000|2022-04-28 08:04:20|97357.5|97307.5|97358.4|97308.4|97361.2|97311.2|97348.6|97298.6|64
1651133070000|2022-04-28 08:04:30|97358.3|97308.3|97350.8|97300.8|97358.3|97308.3|97344.2|97294.2|49
1651133080000|2022-04-28 08:04:40|97351|97301|97353.8|97303.8|97353.8|97317.6|97337.3|97299.7|55
1651133090000|2022-04-28 08:04:50|97352.9|97302.9|97353.5|97303.5|97363.9|97313.9|97347.9|97297.9|70
1651133100000|2022-04-28 08:05:00|97353.4|97303.4|97354.6|97304.6|97355.5|97305.5|97348.1|97298.1|57
1651133110000|2022-04-28 08:05:10|97354|97304|97369.7|97319.7|97373.2|97323.2|97352.9|97302.9|59
1651133120000|2022-04-28 08:05:20|97370.3|97320.3|97376.7|97326.7|97378.5|97328.5|97363.5|97313.5|59
1651133130000|2022-04-28 08:05:30|97378.7|97328.7|97383|97333|97386.3|97336.3|97378.7|97328.7|47
1651133140000|2022-04-28 08:05:40|97386.6|97336.6|97389|97339|97391.3|97341.3|97383.2|97333.2|52
1651133150000|2022-04-28 08:05:50|97388.7|97338.7|97400.4|97350.4|97406.3|97356.3|97388.7|97338.7|68
1651133160000|2022-04-28 08:06:00|97401|97351|97386.4|97336.4|97403.1|97353.1|97382.7|97332.7|72
1651133170000|2022-04-28 08:06:10|97386|97336|97371.2|97321.2|97388.3|97338.3|97368.1|97307.9|63
1651133180000|2022-04-28 08:06:20|97370.9|97320.9|97368.8|97318.8|97373.4|97323.4|97364.3|97314.3|64
1651133190000|2022-04-28 08:06:30|97368.4|97318.4|97376.2|97326.2|97377.8|97327.8|97368|97318|63
1651133200000|2022-04-28 08:06:40|97381.2|97331.2|97387.4|97337.4|97387.7|97337.7|97372.6|97322.6|56
1651133210000|2022-04-28 08:06:50|97387.1|97337.1|97378.8|97328.8|97387.6|97337.6|97376.8|97326.8|46
1651133220000|2022-04-28 08:07:00|97378.6|97328.6|97373.3|97348.3|97390.5|97348.3|97373.3|97328.6|53
1651133230000|2022-04-28 08:07:10|97371.2|97346.2|97379.7|97329.7|97394.1|97348.8|97370.4|97329.6|62
1651133240000|2022-04-28 08:07:20|97379.1|97329.1|97392.7|97342.7|97393.8|97343.8|97378.4|97328.4|60
1651133250000|2022-04-28 08:07:30|97392|97342|97366.4|97341.4|97396.3|97346.3|97366.4|97327.1|52
1651133260000|2022-04-28 08:07:40|97378.9|97328.9|97402.3|97352.3|97427.4|97377.4|97370.6|97320.6|70
1651133270000|2022-04-28 08:07:50|97404|97354|97406.5|97356.5|97409.9|97359.9|97393.3|97343.3|56
1651133280000|2022-04-28 08:08:00|97398.5|97348.5|97384.8|97334.8|97410.8|97360.8|97376.7|97326.7|72
1651133290000|2022-04-28 08:08:10|97384.3|97334.3|97408.6|97358.6|97413.5|97363.5|97384.1|97334.1|62
1651133300000|2022-04-28 08:08:20|97409.1|97359.1|97425.5|97375.5|97426|97376|97405.3|97355.3|66
1651133310000|2022-04-28 08:08:30|97426.2|97376.2|97433.5|97383.5|97434.6|97384.6|97425.2|97375.2|63
1651133320000|2022-04-28 08:08:40|97433.7|97383.7|97433.5|97383.5|97434.5|97384.5|97421.4|97371.4|53
1651133330000|2022-04-28 08:08:50|97434|97384|97436.2|97386.2|97439.2|97389.2|97425.1|97375.1|65
1651133340000|2022-04-28 08:09:00|97434.6|97384.6|97434.4|97384.4|97448.2|97398.2|97432.8|97382.8|63
1651133350000|2022-04-28 08:09:10|97434.5|97384.5|97440.3|97390.3|97440.8|97390.8|97428|97378|62
1651133360000|2022-04-28 08:09:20|97441|97391|97440.9|97390.9|97447.2|97397.2|97437.1|97387.1|55
1651133370000|2022-04-28 08:09:30|97441.3|97391.3|97444.9|97394.9|97447.7|97397.7|97441.2|97391.2|53
1651133380000|2022-04-28 08:09:40|97445.1|97395.1|97454.9|97404.9|97456.1|97406.1|97445.1|97395.1|51
1651133390000|2022-04-28 08:09:50|97454.3|97404.3|97452.6|97402.6|97455|97405|97449.8|97399.8|32
1651133400000|2022-04-28 08:10:00|97452.2|97402.2|97453.4|97403.4|97454.4|97417.9|97436.1|97398.8|48
1651133410000|2022-04-28 08:10:10|97453.3|97403.3|97450.9|97400.9|97454.4|97414.5|97438.2|97399.3|44
1651133420000|2022-04-28 08:10:20|97451.3|97401.3|97468.7|97418.7|97469.5|97419.5|97451.3|97401.3|52
1651133430000|2022-04-28 08:10:30|97468.5|97418.5|97515.6|97465.6|97515.8|97465.8|97468.5|97418.5|69
1651133440000|2022-04-28 08:10:40|97511.6|97461.6|97519.9|97469.9|97522.5|97472.5|97506.1|97456.1|56
1651133450000|2022-04-28 08:10:50|97520.4|97470.4|97521.9|97471.9|97527.3|97477.3|97518.7|97468.7|59
1651133460000|2022-04-28 08:11:00|97521|97471|97502.6|97452.6|97521.7|97471.7|97498.8|97448.8|67
1651133470000|2022-04-28 08:11:10|97502.9|97452.9|97503.2|97453.2|97510.3|97460.3|97500.5|97450.5|58
1651133480000|2022-04-28 08:11:20|97504.4|97454.4|97498.6|97448.6|97511.2|97461.2|97498.6|97448.6|47
1651133490000|2022-04-28 08:11:30|97497.9|97447.9|97495.7|97445.7|97501.7|97451.7|97493.2|97443.2|53
1651133500000|2022-04-28 08:11:40|97495.8|97445.8|97489.6|97439.6|97496|97459.8|97479|97437.4|50
1651133510000|2022-04-28 08:11:50|97485.2|97435.2|97503.5|97453.5|97510.2|97460.2|97481.1|97435.2|58
1651133520000|2022-04-28 08:12:00|97503.4|97453.4|97506.9|97456.9|97509.4|97459.4|97502.6|97452.6|45
1651133530000|2022-04-28 08:12:10|97491|97466|97511.3|97461.3|97511.3|97467.6|97491|97454.1|44
1651133540000|2022-04-28 08:12:20|97513.2|97463.2|97513.1|97463.1|97517.1|97467.1|97512|97462|35
1651133550000|2022-04-28 08:12:30|97513.4|97463.4|97506.7|97481.7|97519.9|97482.9|97506.7|97463.2|53
1651133560000|2022-04-28 08:12:40|97505.2|97480.2|97520|97470|97522.3|97484.9|97505.2|97466|51
1651133570000|2022-04-28 08:12:50|97519.3|97469.3|97516.6|97491.6|97528.6|97493.5|97506.9|97464.9|50
1651133580000|2022-04-28 08:13:00|97516.9|97491.9|97499.2|97449.2|97530|97491.9|97496.6|97446.6|54
1651133590000|2022-04-28 08:13:10|97499.1|97449.1|97485.6|97435.6|97499.9|97449.9|97476.1|97426.1|69
1651133600000|2022-04-28 08:13:20|97488.3|97412.7|97477.7|97427.7|97488.3|97431.6|97469|97412.7|62
1651133610000|2022-04-28 08:13:30|97474.8|97424.8|97460|97410|97483.2|97433.2|97457.8|97407.8|64
1651133620000|2022-04-28 08:13:40|97460.6|97410.6|97469.4|97419.4|97471.6|97421.6|97446.6|97396.6|76
1651133630000|2022-04-28 08:13:50|97468.4|97418.4|97462.5|97412.5|97482.3|97432.3|97462.5|97412.5|61
1651133640000|2022-04-28 08:14:00|97462.9|97412.9|97469.4|97419.4|97470.1|97420.1|97460.8|97410.8|50
1651133650000|2022-04-28 08:14:10|97469.9|97419.9|97488.8|97438.8|97488.8|97438.8|97460.4|97410.4|63
1651133660000|2022-04-28 08:14:20|97486.8|97436.8|97491.6|97441.6|97492.4|97442.4|97481.3|97431.3|45
1651133670000|2022-04-28 08:14:30|97491.1|97441.1|97473.5|97423.5|97493.1|97446|97471|97422.5|54
1651133680000|2022-04-28 08:14:40|97475.4|97425.4|97459.9|97409.9|97475.4|97425.4|97451.5|97401.5|53
1651133690000|2022-04-28 08:14:50|97459.2|97409.2|97457.8|97407.8|97461.4|97411.4|97455.3|97405.3|39
1651133700000|2022-04-28 08:15:00|97458.1|97408.1|97468.2|97418.2|97470.7|97420.7|97457|97407|50
1651133710000|2022-04-28 08:15:10|97467.9|97417.9|97449.6|97399.6|97467.9|97417.9|97444.9|97394.9|55
1651133720000|2022-04-28 08:15:20|97450.3|97400.3|97454|97404|97454.5|97404.5|97449.3|97399.3|49
1651133730000|2022-04-28 08:15:30|97454.3|97404.3|97448.8|97398.8|97457.1|97407.1|97440.1|97390.1|50
1651133740000|2022-04-28 08:15:40|97449.7|97399.7|97465.5|97415.5|97465.5|97415.5|97447.2|97397.2|58
1651133750000|2022-04-28 08:15:50|97465.6|97415.6|97459.6|97409.6|97466.5|97421.8|97446.5|97403.6|60
1651133760000|2022-04-28 08:16:00|97459|97409|97466.3|97416.3|97472.4|97435.2|97421.7|97384|63
1651133770000|2022-04-28 08:16:10|97465.6|97415.6|97465.4|97415.4|97469.8|97423|97444|97394|59
1651133780000|2022-04-28 08:16:20|97466|97416|97465.5|97415.5|97467.8|97417.8|97458.6|97408.6|52
1651133790000|2022-04-28 08:16:30|97463.6|97413.6|97452.1|97402.1|97466.5|97416.5|97449.2|97399.2|54
1651133800000|2022-04-28 08:16:40|97452.9|97402.9|97448.2|97398.2|97458.8|97408.8|97447|97397|45
1651133810000|2022-04-28 08:16:50|97448.1|97398.1|97444.4|97394.4|97452.5|97415.7|97440.7|97393.6|58
1651133820000|2022-04-28 08:17:00|97446.1|97396.1|97445.1|97395.1|97455|97405|97444.7|97394.7|62
1651133830000|2022-04-28 08:17:10|97443.9|97393.9|97448.2|97398.2|97452.4|97413.8|97437.8|97388.6|61
1651133840000|2022-04-28 08:17:20|97448.3|97398.3|97453.2|97403.2|97453.4|97403.4|97447.5|97397.5|45
1651133850000|2022-04-28 08:17:30|97453.7|97403.7|97461.8|97411.8|97464.6|97414.6|97452.1|97402.1|62
1651133860000|2022-04-28 08:17:40|97463|97413|97459.8|97409.8|97463|97413|97442.3|97392.3|51
1651133870000|2022-04-28 08:17:50|97460|97410|97447.2|97397.2|97463.1|97413.1|97444.5|97394.5|70
1651133880000|2022-04-28 08:18:00|97447|97397|97468.1|97418.1|97474.6|97424.6|97442.4|97392.4|67
1651133890000|2022-04-28 08:18:10|97468.3|97418.3|97470.6|97420.6|97472.8|97422.8|97465.6|97415.6|62
1651133900000|2022-04-28 08:18:20|97470.4|97420.4|97491.6|97441.6|97492.6|97442.6|97470.4|97420.4|70
1651133910000|2022-04-28 08:18:30|97491.8|97441.8|97488.9|97438.9|97492.7|97442.7|97487|97437|65
1651133920000|2022-04-28 08:18:40|97487.8|97437.8|97487.7|97437.7|97489.1|97450.5|97466.3|97427.1|50
1651133930000|2022-04-28 08:18:50|97487.5|97437.5|97484.2|97434.2|97488|97452.1|97470.7|97433.6|49
1651133940000|2022-04-28 08:19:00|97484.1|97434.1|97472.4|97422.4|97487.1|97450.1|97458.6|97420.5|66
1651133950000|2022-04-28 08:19:10|97460.2|97435.2|97480.1|97430.1|97482.1|97437.5|97460.2|97422.4|51
1651133960000|2022-04-28 08:19:20|97479.6|97429.6|97480.1|97430.1|97482.3|97432.3|97478.9|97428.9|45
1651133970000|2022-04-28 08:19:30|97480.2|97430.2|97485.2|97435.2|97485.3|97435.3|97480.2|97430.2|35
1651133980000|2022-04-28 08:19:40|97485.1|97435.1|97492.2|97442.2|97492.4|97442.4|97483.1|97433.1|42
1651133990000|2022-04-28 08:19:50|97492.7|97442.7|97488|97438|97494|97444|97487.7|97437.7|37
1651134000000|2022-04-28 08:20:00|97487.6|97437.6|97469.8|97444.8|97491.9|97449.4|97468.9|97432.5|47
1651134010000|2022-04-28 08:20:10|97470.6|97445.6|97483.6|97433.6|97486.5|97449.8|97470.6|97433.6|50
1651134020000|2022-04-28 08:20:20|97483.3|97433.3|97492.1|97442.1|97492.2|97451.3|97471.3|97432.5|60
1651134030000|2022-04-28 08:20:30|97491.9|97441.9|97485.9|97435.9|97493.8|97455.5|97474.5|97435.1|55
1651134040000|2022-04-28 08:20:40|97484.9|97434.9|97483.1|97458.1|97497.6|97458.9|97476.8|97434.2|47
1651134050000|2022-04-28 08:20:50|97483.5|97458.5|97487.2|97462.2|97503.3|97466.2|97482.8|97446|41
1651134060000|2022-04-28 08:21:00|97487.1|97462.1|97498.4|97448.4|97501.2|97462.1|97483.4|97444.2|47
1651134070000|2022-04-28 08:21:10|97497.2|97447.2|97503.6|97453.6|97503.9|97453.9|97495.7|97445.7|47
1651134080000|2022-04-28 08:21:20|97504.1|97454.1|97514|97464|97515|97465|97504.1|97454.1|53
1651134090000|2022-04-28 08:21:30|97514.2|97464.2|97513.6|97488.6|97531.7|97494.6|97504.6|97462.8|66
1651134100000|2022-04-28 08:21:40|97512.2|97487.2|97528.8|97478.8|97532|97490.7|97511.4|97476.9|43
1651134110000|2022-04-28 08:21:50|97529.1|97479.1|97521.5|97496.5|97531.8|97496.5|97510.1|97479.1|58
1651134120000|2022-04-28 08:22:00|97524.7|97499.7|97549.7|97499.7|97551.1|97513.7|97518.5|97483.2|67
1651134130000|2022-04-28 08:22:10|97549|97499|97545|97520|97563.8|97526.9|97545|97499|45
1651134140000|2022-04-28 08:22:20|97545.5|97520.5|97534.2|97509.2|97549.2|97524.2|97531.8|97506.8|50
1651134150000|2022-04-28 08:22:30|97534|97509|97535.3|97510.3|97537.2|97512.2|97532.1|97507.1|57
1651134160000|2022-04-28 08:22:40|97535.7|97510.7|97534.1|97509.1|97535.9|97510.9|97531.9|97506.9|38
1651134170000|2022-04-28 08:22:50|97533.9|97508.9|97533.5|97508.5|97537.7|97512.7|97531.5|97506.5|37
1651134180000|2022-04-28 08:23:00|97533.7|97508.7|97533.7|97508.7|97550.7|97513.6|97531.9|97496.3|48
1651134190000|2022-04-28 08:23:10|97533.1|97508.1|97550.3|97500.3|97552.6|97512.1|97529.7|97498.6|61
1651134200000|2022-04-28 08:23:20|97550.4|97500.4|97567.2|97517.2|97567.2|97530.7|97538.3|97499.4|57
1651134210000|2022-04-28 08:23:30|97566.1|97516.1|97568.2|97543.2|97583|97546.4|97565.8|97515.8|64
1651134220000|2022-04-28 08:23:40|97567.5|97542.5|97574|97524|97581.8|97549.5|97560.7|97523.3|59
1651134230000|2022-04-28 08:23:50|97573.7|97523.7|97568.1|97543.1|97581.3|97548.6|97563.4|97522.5|47
1651134240000|2022-04-28 08:24:00|97564.1|97539.1|97569.4|97519.4|97580.4|97544.9|97554.6|97517.2|63
1651134250000|2022-04-28 08:24:10|97569.9|97519.9|97566.9|97541.9|97571.6|97545.8|97555.5|97518.9|62
1651134260000|2022-04-28 08:24:20|97567|97542|97586.2|97536.2|97591.3|97550.9|97565.3|97534.6|67
1651134270000|2022-04-28 08:24:30|97585.4|97535.4|97575.7|97550.7|97589.3|97554.4|97575.7|97535.4|44
1651134280000|2022-04-28 08:24:40|97575.4|97550.4|97571.2|97521.2|97577.9|97550.9|97558.1|97518|54
1651134290000|2022-04-28 08:24:50|97571|97521|97552.4|97527.4|97571.3|97541.3|97552.4|97511.9|56
1651134300000|2022-04-28 08:25:00|97552.3|97527.3|97558.1|97508.1|97572.7|97543.3|97544.2|97507.5|67
1651134310000|2022-04-28 08:25:10|97554.9|97504.9|97552.5|97502.5|97557.4|97515.2|97537.1|97495.7|59
1651134320000|2022-04-28 08:25:20|97552.7|97502.7|97572.1|97522.1|97572.7|97522.7|97550.5|97500.5|59
1651134330000|2022-04-28 08:25:30|97574.4|97524.4|97586.4|97536.4|97597.3|97552.2|97570.7|97523.6|57
1651134340000|2022-04-28 08:25:40|97585.6|97535.6|97592.5|97542.5|97592.7|97542.7|97581.3|97531.3|58
1651134350000|2022-04-28 08:25:50|97592.9|97542.9|97606.8|97556.8|97609.6|97559.6|97591.2|97541.2|57
1651134360000|2022-04-28 08:26:00|97606.2|97556.2|97591.6|97541.6|97621.6|97571.6|97589.7|97539.7|62
1651134370000|2022-04-28 08:26:10|97590.7|97540.7|97586.9|97536.9|97590.7|97540.7|97586.6|97536.6|37
1651134380000|2022-04-28 08:26:20|97586.6|97536.6|97556.2|97506.2|97587.6|97537.6|97555.4|97505.4|53
1651134390000|2022-04-28 08:26:30|97556.3|97506.3|97555.8|97505.8|97557.3|97507.3|97554|97504|39
1651134400000|2022-04-28 08:26:40|97555.5|97505.5|97548.5|97498.5|97557.3|97507.3|97548.5|97498.5|28
1651134410000|2022-04-28 08:26:50|97549.1|97499.1|97520.1|97470.1|97551.1|97501.1|97501|97451|58
1651134420000|2022-04-28 08:27:00|97518.8|97468.8|97517.9|97467.9|97532.2|97482.2|97512.3|97462.3|77
1651134430000|2022-04-28 08:27:10|97516.6|97466.6|97479.4|97429.4|97516.6|97466.6|97478.3|97428.3|73
1651134440000|2022-04-28 08:27:20|97479.2|97429.2|97488.4|97438.4|97489.4|97439.4|97477.9|97427.9|58
1651134450000|2022-04-28 08:27:30|97488.9|97438.9|97445.3|97395.3|97489|97439|97443.1|97393.1|59
1651134460000|2022-04-28 08:27:40|97444|97394|97424.3|97374.3|97452.6|97402.6|97424.3|97374.3|60
1651134470000|2022-04-28 08:27:50|97427.1|97377.1|97418|97368|97436|97377.1|97416.3|97361.9|54
1651134480000|2022-04-28 08:28:00|97418.5|97368.5|97435.6|97385.6|97438.6|97388.6|97418.4|97368.4|55
1651134490000|2022-04-28 08:28:10|97435.9|97385.9|97440.3|97390.3|97440.6|97390.6|97435.6|97385.6|35
1651134500000|2022-04-28 08:28:20|97438.8|97388.8|97438|97388|97439.9|97389.9|97436.5|97386.5|37
1651134510000|2022-04-28 08:28:30|97442.3|97392.3|97451.9|97401.9|97453.6|97413.5|97428.5|97391.5|58
1651134520000|2022-04-28 08:28:40|97450.3|97400.3|97448.9|97423.9|97463.8|97425.8|97447.3|97397.6|53
1651134530000|2022-04-28 08:28:50|97449|97424|97444.9|97419.9|97450.3|97425.3|97444.9|97419.9|45
1651134540000|2022-04-28 08:29:00|97446.5|97421.5|97470.5|97420.5|97472.8|97433.4|97445.5|97410.2|48
1651134550000|2022-04-28 08:29:10|97470.9|97420.9|97459.6|97434.6|97475|97435.3|97459.6|97418.3|58
1651134560000|2022-04-28 08:29:20|97459.5|97434.5|97458.6|97433.6|97476.8|97442|97454.4|97421.9|54
1651134570000|2022-04-28 08:29:30|97461|97436|97465|97440|97483.8|97449.2|97460.6|97431.5|52
1651134580000|2022-04-28 08:29:40|97463|97438|97448.4|97398.4|97479.9|97438|97431.9|97398.4|56
1651134590000|2022-04-28 08:29:50|97448.1|97398.1|97443.4|97418.4|97464.4|97427.3|97436.6|97398.1|59
1651134600000|2022-04-28 08:30:00|97444.6|97419.6|97453.3|97428.3|97468.3|97431.3|97443.7|97408.8|57
1651134610000|2022-04-28 08:30:10|97455.3|97430.3|97464.2|97414.2|97464.9|97435.3|97452.9|97411.8|48
1651134620000|2022-04-28 08:30:20|97464.3|97414.3|97475.1|97425.1|97476.5|97434.7|97449.7|97414.3|61
1651134630000|2022-04-28 08:30:30|97474.1|97424.1|97476.7|97426.7|97479.2|97439.4|97463.3|97423.1|57
1651134640000|2022-04-28 08:30:40|97476.9|97426.9|97464.4|97414.4|97477.4|97427.4|97462.2|97412.2|55
1651134650000|2022-04-28 08:30:50|97454.7|97429.7|97470.2|97420.2|97471.9|97433.8|97454.7|97417.6|53
1651134660000|2022-04-28 08:31:00|97469.6|97419.6|97480.2|97430.2|97482.5|97432.5|97469|97419|58
1651134670000|2022-04-28 08:31:10|97479.2|97429.2|97472.5|97422.5|97484.8|97434.8|97465.5|97415.5|56
1651134680000|2022-04-28 08:31:20|97474.8|97424.8|97463.8|97413.8|97474.8|97424.8|97460.7|97410.7|39
1651134690000|2022-04-28 08:31:30|97463.2|97413.2|97461.6|97436.6|97474.6|97441.6|97457|97412.4|51
1651134700000|2022-04-28 08:31:40|97460.9|97435.9|97464.6|97439.6|97467.4|97442.4|97454.1|97429.1|40
1651134710000|2022-04-28 08:31:50|97465.2|97440.2|97465.3|97440.3|97468.5|97443.5|97462.7|97437.7|43
1651134720000|2022-04-28 08:32:00|97466|97441|97461.7|97436.7|97472.9|97442.3|97459.8|97418.9|42
1651134730000|2022-04-28 08:32:10|97462.4|97437.4|97462.7|97437.7|97470.4|97445.4|97454.2|97429.2|26
1651134740000|2022-04-28 08:32:20|97461.8|97436.8|97467|97442|97470.7|97445.7|97458.4|97433.4|27
1651134750000|2022-04-28 08:32:30|97472.9|97447.9|97473.8|97448.8|97490.5|97451.6|97460.2|97435.2|57
1651134760000|2022-04-28 08:32:40|97474.2|97449.2|97488.6|97463.6|97494.7|97463.6|97473.3|97438.3|42
1651134770000|2022-04-28 08:32:50|97488.4|97463.4|97484.4|97459.4|97488.4|97463.4|97483.8|97458.8|43
1651134780000|2022-04-28 08:33:00|97484.9|97459.9|97495.3|97445.3|97496.9|97465.3|97484.9|97443.5|35
1651134790000|2022-04-28 08:33:10|97495.4|97445.4|97483.6|97458.6|97499.5|97460.2|97473|97444|39
1651134800000|2022-04-28 08:33:20|97483.4|97458.4|97451.7|97401.7|97494.3|97460|97434.5|97396.2|55
1651134810000|2022-04-28 08:33:30|97451.6|97401.6|97431.2|97381.2|97452.5|97407.5|97425.9|97375.9|58
1651134820000|2022-04-28 08:33:40|97431.9|97381.9|97444.8|97394.8|97446.4|97406|97421|97381.9|56
1651134830000|2022-04-28 08:33:50|97445.7|97395.7|97432.9|97407.9|97445.7|97407.9|97427.4|97384.1|49
1651134840000|2022-04-28 08:34:00|97432.2|97407.2|97435.4|97410.4|97447.4|97416|97432.2|97394.8|49
1651134850000|2022-04-28 08:34:10|97435.3|97410.3|97454.6|97404.6|97454.6|97417|97432.5|97402.2|51
1651134860000|2022-04-28 08:34:20|97443|97418|97449.1|97424.1|97451|97426|97442.8|97417.8|45
1651134870000|2022-04-28 08:34:30|97448.6|97423.6|97481.4|97431.4|97483.1|97441.1|97444.3|97410.5|59
1651134880000|2022-04-28 08:34:40|97468.9|97443.9|97469.2|97419.2|97473.9|97444.7|97460.6|97419.2|45
1651134890000|2022-04-28 08:34:50|97467.6|97417.6|97472.4|97422.4|97476.1|97432.5|97453.7|97417.6|40
1651134900000|2022-04-28 08:35:00|97472.8|97422.8|97476.8|97426.8|97478.2|97428.2|97472.8|97422.8|40
1651134910000|2022-04-28 08:35:10|97476.9|97426.9|97478.2|97428.2|97478.5|97428.5|97476.7|97426.7|15
1651134920000|2022-04-28 08:35:20|97478.1|97428.1|97509.1|97459.1|97510.1|97460.1|97475.9|97425.9|50
1651134930000|2022-04-28 08:35:30|97510.3|97460.3|97511.9|97461.9|97516.5|97466.5|97508|97458|57
1651134940000|2022-04-28 08:35:40|97511.8|97461.8|97502|97452|97514.1|97464.1|97498.6|97448.6|60
1651134950000|2022-04-28 08:35:50|97502.6|97452.6|97511.9|97461.9|97512.2|97472.7|97490.2|97450.4|35
1651134960000|2022-04-28 08:36:00|97512|97462|97507.7|97457.7|97513|97481.3|97496.9|97454.9|54
1651134970000|2022-04-28 08:36:10|97510.8|97460.8|97505.3|97455.3|97510.8|97467.8|97492.2|97453|40
1651134980000|2022-04-28 08:36:20|97505.2|97455.2|97508|97458|97509.2|97470.9|97491.7|97455.2|35
1651134990000|2022-04-28 08:36:30|97500|97475|97532.3|97482.3|97533.4|97483.8|97498.8|97473.8|50
1651135000000|2022-04-28 08:36:40|97533|97483|97539.8|97489.8|97541.1|97499.8|97517.1|97480.6|39
1651135010000|2022-04-28 08:36:50|97539.9|97489.9|97545.2|97495.2|97550|97503.8|97522.1|97486.6|39
1651135020000|2022-04-28 08:37:00|97533.1|97508.1|97554.4|97504.4|97555.1|97521.4|97532.8|97494.4|49
1651135030000|2022-04-28 08:37:10|97559.7|97509.7|97555.2|97505.2|97562.6|97522.7|97540.1|97503.4|51
1651135040000|2022-04-28 08:37:20|97554.9|97504.9|97533.1|97508.1|97556.3|97517|97532.6|97497.9|41
1651135050000|2022-04-28 08:37:30|97533.3|97508.3|97534.7|97509.7|97547.4|97513.7|97531.1|97494|35
1651135060000|2022-04-28 08:37:40|97534.8|97509.8|97535.3|97485.3|97537.8|97509.9|97523.2|97484.1|34
1651135070000|2022-04-28 08:37:50|97536.7|97486.7|97526.5|97501.5|97540.3|97501.5|97524.1|97485|31
1651135080000|2022-04-28 08:38:00|97539|97489|97560.4|97510.4|97561|97521.7|97532.1|97488.8|67
1651135090000|2022-04-28 08:38:10|97560.6|97510.6|97551.3|97501.3|97560.8|97510.8|97549.4|97499.4|59
1651135100000|2022-04-28 08:38:20|97551.2|97501.2|97534.6|97509.6|97551.9|97514.8|97533.5|97497.2|55
1651135110000|2022-04-28 08:38:30|97535.6|97510.6|97534.4|97509.4|97540.1|97515.1|97534.3|97509.3|50
1651135120000|2022-04-28 08:38:40|97536.5|97511.5|97542.8|97517.8|97544|97519|97532.8|97507.8|63
1651135130000|2022-04-28 08:38:50|97542.6|97517.6|97541.8|97516.8|97544.9|97519.9|97537.1|97512.1|37
1651135140000|2022-04-28 08:39:00|97540.6|97515.6|97535.7|97510.7|97543.6|97518.6|97535.1|97510.1|59
1651135150000|2022-04-28 08:39:10|97535.8|97510.8|97538.4|97513.4|97553.9|97515.2|97533.2|97500.5|58
1651135160000|2022-04-28 08:39:20|97539.6|97514.6|97534.8|97509.8|97539.8|97514.8|97534.6|97509.6|49
1651135170000|2022-04-28 08:39:30|97535.2|97510.2|97544.5|97494.5|97548.3|97512.2|97533.3|97493.4|55
1651135180000|2022-04-28 08:39:40|97545.9|97495.9|97552.4|97502.4|97552.6|97502.6|97544.7|97494.7|43
1651135190000|2022-04-28 08:39:50|97537.7|97512.7|97550.6|97500.6|97552.7|97512.7|97533.3|97500.6|31
1651135200000|2022-04-28 08:40:00|97550.5|97500.5|97551.2|97501.2|97552.4|97502.4|97545.8|97495.8|60
1651135210000|2022-04-28 08:40:10|97552|97502|97558.2|97508.2|97560|97524.3|97545.3|97501.7|57
1651135220000|2022-04-28 08:40:20|97559.3|97509.3|97563.8|97513.8|97564.8|97514.8|97559.3|97509.3|55
1651135230000|2022-04-28 08:40:30|97563.3|97513.3|97562|97512|97563.4|97513.4|97561.3|97511.3|52
1651135240000|2022-04-28 08:40:40|97562.1|97512.1|97548.9|97498.9|97562.6|97512.6|97548.9|97498.9|54
1651135250000|2022-04-28 08:40:50|97546.9|97496.9|97537.5|97512.5|97549.2|97513.1|97529.6|97491.3|69
1651135260000|2022-04-28 08:41:00|97537.6|97512.6|97524|97474|97551.2|97512.6|97520.9|97470.9|63
1651135270000|2022-04-28 08:41:10|97524.5|97474.5|97531.8|97481.8|97533.4|97483.4|97520.5|97470.5|60
1651135280000|2022-04-28 08:41:20|97531.4|97481.4|97527|97477|97536.9|97486.9|97525.8|97475.8|65
1651135290000|2022-04-28 08:41:30|97528.7|97478.7|97531.6|97481.6|97534.3|97484.3|97527.5|97477.5|55
1651135300000|2022-04-28 08:41:40|97532|97482|97529.5|97479.5|97534.4|97484.4|97528.4|97478.4|41
1651135310000|2022-04-28 08:41:50|97530.9|97480.9|97534.3|97484.3|97537|97487|97530.9|97480.9|42
1651135320000|2022-04-28 08:42:00|97534.5|97484.5|97535.2|97485.2|97545.1|97495.1|97532.5|97482.5|53
1651135330000|2022-04-28 08:42:10|97535|97485|97532.2|97482.2|97536.9|97486.9|97530.1|97480.1|65
1651135340000|2022-04-28 08:42:20|97531.6|97481.6|97526.2|97476.2|97537.6|97487.6|97524.5|97474.5|49
1651135350000|2022-04-28 08:42:30|97528.3|97478.3|97518.1|97468.1|97528.4|97478.4|97517.1|97467.1|43
1651135360000|2022-04-28 08:42:40|97518.4|97468.4|97536.4|97486.4|97538.3|97488.3|97518.4|97468.4|58
1651135370000|2022-04-28 08:42:50|97536|97486|97531.6|97481.6|97538.5|97488.5|97529.8|97479.8|53
1651135380000|2022-04-28 08:43:00|97531.2|97481.2|97547.1|97497.1|97549.1|97499.1|97531.2|97481.2|60
1651135390000|2022-04-28 08:43:10|97547.6|97497.6|97537.6|97487.6|97551.2|97501.2|97533.6|97483.6|57
1651135400000|2022-04-28 08:43:20|97538.5|97488.5|97556.1|97506.1|97558.5|97508.5|97536.5|97486.5|50
1651135410000|2022-04-28 08:43:30|97555.7|97505.7|97556.4|97506.4|97558.6|97508.6|97549|97499|51
1651135420000|2022-04-28 08:43:40|97554.8|97504.8|97585.9|97535.9|97585.9|97539|97554.6|97504.6|48
1651135430000|2022-04-28 08:43:50|97585.8|97535.8|97584.7|97534.7|97588.1|97551.1|97574.8|97534.7|56
1651135440000|2022-04-28 08:44:00|97584|97534|97585.3|97535.3|97586.1|97536.1|97580.9|97530.9|39
1651135450000|2022-04-28 08:44:10|97585.4|97535.4|97588|97538|97588.9|97538.9|97585.4|97535.4|43
1651135460000|2022-04-28 08:44:20|97587.4|97537.4|97587.5|97537.5|97594.2|97544.2|97583.8|97533.8|47
1651135470000|2022-04-28 08:44:30|97585.6|97535.6|97601.4|97551.4|97602.7|97552.7|97585|97535|49
1651135480000|2022-04-28 08:44:40|97601.5|97551.5|97590.3|97540.3|97601.8|97551.8|97587|97537|59
1651135490000|2022-04-28 08:44:50|97590.2|97540.2|97596.2|97546.2|97598|97548|97587.7|97537.7|44
1651135500000|2022-04-28 08:45:00|97595.5|97545.5|97590.2|97540.2|97595.6|97545.6|97586.1|97536.1|46
1651135510000|2022-04-28 08:45:10|97590.4|97540.4|97598.8|97548.8|97602.6|97552.6|97589.4|97539.4|52
1651135520000|2022-04-28 08:45:20|97599.7|97549.7|97607.8|97557.8|97617|97567|97599.7|97549.7|51
1651135530000|2022-04-28 08:45:30|97608.3|97558.3|97631.4|97581.4|97632.2|97582.2|97608.3|97558.3|57
1651135540000|2022-04-28 08:45:40|97632|97582|97600.5|97550.5|97634.2|97584.2|97599.2|97549.2|59
1651135550000|2022-04-28 08:45:50|97599.8|97549.8|97600.9|97550.9|97602.7|97563.1|97577.8|97542.1|55
1651135560000|2022-04-28 08:46:00|97601.1|97551.1|97592.5|97542.5|97601.8|97562.4|97586.1|97541.8|45
1651135570000|2022-04-28 08:46:10|97593.2|97543.2|97600.3|97550.3|97600.5|97550.5|97592.8|97542.8|52
1651135580000|2022-04-28 08:46:20|97600.8|97550.8|97598.9|97548.9|97601.8|97563.8|97575.6|97537.3|62
1651135590000|2022-04-28 08:46:30|97601.2|97551.2|97616.9|97566.9|97617|97574.3|97599.3|97551|47
1651135600000|2022-04-28 08:46:40|97616.8|97566.8|97615.2|97565.2|97617.2|97579.9|97602.2|97565.2|31
1651135610000|2022-04-28 08:46:50|97615.1|97565.1|97591.1|97566.1|97615.1|97567.7|97590.2|97554.9|34
1651135620000|2022-04-28 08:47:00|97587.7|97562.7|97600.2|97550.2|97604.6|97565.6|97583.2|97548|50
1651135630000|2022-04-28 08:47:10|97591.7|97566.7|97586.3|97561.3|97594.4|97569.4|97585|97560|43
1651135640000|2022-04-28 08:47:20|97586.1|97561.1|97600.8|97550.8|97602.4|97565.2|97575.4|97541.5|44
1651135650000|2022-04-28 08:47:30|97600.9|97550.9|97595.8|97545.8|97601|97551|97595.8|97545.8|35
1651135660000|2022-04-28 08:47:40|97586.5|97561.5|97590.6|97565.6|97608.1|97571.1|97586.5|97550.1|41
1651135670000|2022-04-28 08:47:50|97590.7|97565.7|97592.6|97567.6|97594.1|97569.1|97587.2|97562.2|49
1651135680000|2022-04-28 08:48:00|97592.4|97567.4|97590.3|97565.3|97594.4|97569.4|97589.3|97564.3|37
1651135690000|2022-04-28 08:48:10|97590.4|97565.4|97581.2|97556.2|97596.7|97566.1|97578.4|97545.9|28
1651135700000|2022-04-28 08:48:20|97580.7|97555.7|97564.5|97539.5|97590.8|97558.8|97564.5|97531.1|48
1651135710000|2022-04-28 08:48:30|97564.8|97539.8|97583.5|97533.5|97583.8|97549.2|97564.8|97527|49
1651135720000|2022-04-28 08:48:40|97583.2|97533.2|97586.7|97536.7|97588.9|97538.9|97581.9|97531.9|32
1651135730000|2022-04-28 08:48:50|97584.9|97534.9|97598.5|97548.5|97600|97561|97571|97527.9|51
1651135740000|2022-04-28 08:49:00|97598.4|97548.4|97622.8|97572.8|97622.8|97582.9|97584.9|97546.8|62
1651135750000|2022-04-28 08:49:10|97623|97573|97629.7|97604.7|97637|97604.7|97611.4|97572.6|59
1651135760000|2022-04-28 08:49:20|97630.1|97605.1|97626|97601|97642.9|97605.7|97625.1|97590.5|39
1651135770000|2022-04-28 08:49:30|97626.2|97601.2|97626.5|97601.5|97629|97604|97624.3|97599.3|42
1651135780000|2022-04-28 08:49:40|97624.5|97599.5|97616.9|97591.9|97655.7|97616.8|97616.9|97579.2|60
1651135790000|2022-04-28 08:49:50|97629.1|97579.1|97621|97596|97634.7|97597.4|97616.6|97579.1|34
1651135800000|2022-04-28 08:50:00|97621.7|97596.7|97628.3|97603.3|97637|97603.3|97619.9|97576.3|44
1651135810000|2022-04-28 08:50:10|97627.3|97602.3|97627.1|97602.1|97643.5|97604.1|97627.1|97590.7|31
1651135820000|2022-04-28 08:50:20|97626.7|97601.7|97652|97602|97673.5|97623.5|97626.6|97601.6|48
1651135830000|2022-04-28 08:50:30|97651.8|97601.8|97647.8|97597.8|97656.8|97606.8|97645.1|97595.1|54
1651135840000|2022-04-28 08:50:40|97646.8|97596.8|97656|97606|97656.8|97606.8|97645.3|97595.3|47
1651135850000|2022-04-28 08:50:50|97656.5|97606.5|97687.7|97637.7|97689.1|97639.1|97655.4|97605.4|51
1651135860000|2022-04-28 08:51:00|97684.7|97634.7|97677.3|97627.3|97685.2|97635.2|97666.2|97616.2|63
1651135870000|2022-04-28 08:51:10|97677.5|97627.5|97699.3|97649.3|97707.9|97657.9|97677.5|97627.5|72
1651135880000|2022-04-28 08:51:20|97700.5|97650.5|97729.1|97679.1|97729.1|97679.1|97695.3|97645.3|67
1651135890000|2022-04-28 08:51:30|97729.4|97679.4|97738.8|97688.8|97741.6|97704.6|97727.7|97677.7|58
1651135900000|2022-04-28 08:51:40|97737|97687|97728.4|97703.4|97741.9|97704.5|97723.7|97685.8|47
1651135910000|2022-04-28 08:51:50|97727.7|97702.7|97720.5|97670.5|97739|97702.7|97715.3|97665.3|57
1651135920000|2022-04-28 08:52:00|97720.7|97670.7|97718.2|97668.2|97722.1|97672.1|97695.2|97645.7|71
1651135930000|2022-04-28 08:52:10|97719.1|97669.1|97724.9|97674.9|97725.5|97675.5|97715.2|97665.2|65
1651135940000|2022-04-28 08:52:20|97725|97675|97729|97679|97730|97685.8|97708.5|97674.6|44
1651135950000|2022-04-28 08:52:30|97729.7|97679.7|97711|97661|97735.5|97697.6|97697.5|97659.2|48
1651135960000|2022-04-28 08:52:40|97710.7|97660.7|97721.8|97671.8|97723.2|97685.1|97708.7|97660.5|51
1651135970000|2022-04-28 08:52:50|97720.4|97670.4|97722.1|97672.1|97723.8|97673.8|97710.9|97660.9|45
1651135980000|2022-04-28 08:53:00|97722.2|97672.2|97757.9|97707.9|97757.9|97707.9|97722.2|97672.2|67
1651135990000|2022-04-28 08:53:10|97758.3|97708.3|97759|97709|97767.2|97717.2|97756.4|97706.4|59
1651136000000|2022-04-28 08:53:20|97758.9|97708.9|97751.4|97701.4|97763.3|97713.3|97751.4|97701.4|49
1651136010000|2022-04-28 08:53:30|97752.3|97702.3|97751.3|97701.3|97756.6|97706.6|97749.2|97699.2|62
1651136020000|2022-04-28 08:53:40|97752.6|97702.6|97758.9|97708.9|97761.5|97711.5|97748.3|97698.3|51
1651136030000|2022-04-28 08:53:50|97758.5|97708.5|97755.9|97705.9|97762.6|97712.6|97753.7|97703.7|42
1651136040000|2022-04-28 08:54:00|97755.3|97705.3|97753|97703|97757.7|97707.7|97748.9|97698.9|58
1651136050000|2022-04-28 08:54:10|97752.9|97702.9|97752.8|97702.8|97757.7|97713.1|97738.1|97699.1|62
1651136060000|2022-04-28 08:54:20|97752.7|97702.7|97752.9|97702.9|97753.3|97716|97740.4|97701.8|44
1651136070000|2022-04-28 08:54:30|97753.1|97703.1|97752.2|97702.2|97754.7|97717.9|97740.8|97702.2|43
1651136080000|2022-04-28 08:54:40|97752|97702|97752.7|97702.7|97756.7|97720.7|97743.7|97701.7|41
1651136090000|2022-04-28 08:54:50|97752.3|97702.3|97755.3|97705.3|97755.3|97717.6|97739.8|97702|36
1651136100000|2022-04-28 08:55:00|97754.9|97704.9|97781.5|97731.5|97793.1|97743.1|97752.5|97702.5|60
1651136110000|2022-04-28 08:55:10|97781.3|97731.3|97784.3|97734.3|97793.8|97748.2|97772.7|97724.9|60
1651136120000|2022-04-28 08:55:20|97784.6|97734.6|97795.5|97745.5|97814|97764|97784.6|97734.6|64
1651136130000|2022-04-28 08:55:30|97794.5|97744.5|97794.8|97744.8|97801.6|97751.6|97792.8|97742.8|54
1651136140000|2022-04-28 08:55:40|97794.5|97744.5|97800.6|97750.6|97802.9|97752.9|97792.9|97742.9|50
1651136150000|2022-04-28 08:55:50|97800.1|97750.1|97791.5|97741.5|97802.8|97752.8|97791.5|97741.5|53
1651136160000|2022-04-28 08:56:00|97790.5|97740.5|97794.2|97744.2|97796.7|97746.7|97790.5|97740.5|53
1651136170000|2022-04-28 08:56:10|97793.1|97743.1|97840.4|97790.4|97844.2|97794.2|97793.1|97743.1|62
1651136180000|2022-04-28 08:56:20|97841.1|97791.1|97844.8|97794.8|97848.1|97798.1|97831.3|97781.3|61
1651136190000|2022-04-28 08:56:30|97844.2|97794.2|97868.6|97818.6|97875.1|97825.1|97842.7|97792.7|61
1651136200000|2022-04-28 08:56:40|97869.4|97819.4|97859.7|97809.7|97875.5|97825.5|97850|97800|68
1651136210000|2022-04-28 08:56:50|97859.5|97809.5|97888.8|97838.8|97889.9|97839.9|97856|97806|58
1651136220000|2022-04-28 08:57:00|97890.8|97840.8|97893.6|97843.6|97900.2|97850.2|97888.9|97838.9|65
1651136230000|2022-04-28 08:57:10|97893.4|97843.4|97893.7|97843.7|97901.5|97851.5|97890.5|97840.5|64
1651136240000|2022-04-28 08:57:20|97894.9|97844.9|97903.5|97853.5|97904.6|97854.6|97890.5|97840.5|53
1651136250000|2022-04-28 08:57:30|97903.7|97853.7|97893.9|97843.9|97911.2|97861.2|97893.9|97843.9|46
1651136260000|2022-04-28 08:57:40|97892.5|97842.5|97894.7|97844.7|97895.3|97845.3|97889.4|97839.4|47
1651136270000|2022-04-28 08:57:50|97894.2|97844.2|97872.3|97822.3|97896.7|97846.7|97872.3|97822.3|49
1651136280000|2022-04-28 08:58:00|97873.4|97823.4|97881.1|97831.1|97883.4|97833.4|97873.4|97823.4|61
1651136290000|2022-04-28 08:58:10|97881.4|97831.4|97882.9|97832.9|97885.6|97835.6|97877.9|97827.9|36
1651136300000|2022-04-28 08:58:20|97883.6|97833.6|97869.4|97819.4|97884.6|97834.6|97861.9|97811.9|60
1651136310000|2022-04-28 08:58:30|97867.5|97817.5|97860.4|97810.4|97875.2|97829.5|97854.4|97808.3|60
1651136320000|2022-04-28 08:58:40|97861.1|97811.1|97856.5|97806.5|97861.1|97811.1|97852.3|97802.3|47
1651136330000|2022-04-28 08:58:50|97856.6|97806.6|97861.4|97811.4|97863.2|97813.2|97853.4|97803.4|56
1651136340000|2022-04-28 08:59:00|97861|97811|97859.7|97809.7|97863|97813|97856.2|97806.2|20
1651136350000|2022-04-28 08:59:10|97859.2|97809.2|97850.7|97800.7|97859.2|97809.2|97845.9|97795.9|40
1651136360000|2022-04-28 08:59:20|97849.9|97799.9|97864.7|97814.7|97864.7|97814.7|97848.5|97798.5|48
1651136370000|2022-04-28 08:59:30|97866.5|97816.5|97868.5|97818.5|97876.3|97826.3|97863.2|97813.2|44
1651136380000|2022-04-28 08:59:40|97867.3|97817.3|97849.8|97799.8|97867.3|97817.3|97847.2|97797.2|55
1651136390000|2022-04-28 08:59:50|97848.9|97798.9|97861.3|97811.3|97864.4|97814.4|97847.5|97797.5|49
1651136400000|2022-04-28 09:00:00|97861.1|97811.1|97861.9|97811.9|97862.8|97812.8|97860.3|97810.3|43
1651136410000|2022-04-28 09:00:10|97861.8|97811.8|97860|97810|97869|97819|97858.5|97808.5|39
1651136420000|2022-04-28 09:00:20|97859.5|97809.5|97848.1|97798.1|97859.5|97809.5|97848.1|97798.1|54
1651136430000|2022-04-28 09:00:30|97848.3|97798.3|97846.7|97821.7|97860.9|97822|97840.1|97798.3|49
1651136440000|2022-04-28 09:00:40|97846.5|97821.5|97862.2|97812.2|97862.8|97821.5|97838.8|97800|50
1651136450000|2022-04-28 09:00:50|97862.3|97812.3|97861.3|97811.3|97862.3|97812.3|97859.7|97809.7|36
1651136460000|2022-04-28 09:01:00|97861.4|97811.4|97844.8|97794.8|97861.9|97811.9|97843.5|97793.5|55
1651136470000|2022-04-28 09:01:10|97845.5|97795.5|97872.5|97822.5|97877.1|97827.1|97845.5|97795.5|66
1651136480000|2022-04-28 09:01:20|97873.4|97823.4|97872.1|97822.1|97878.2|97828.2|97870.2|97820.2|67
1651136490000|2022-04-28 09:01:30|97871.6|97821.6|97833.1|97783.1|97871.6|97825.2|97829.9|97779.9|59
1651136500000|2022-04-28 09:01:40|97833.7|97783.7|97826.9|97776.9|97833.7|97783.7|97823.9|97773.9|52
1651136510000|2022-04-28 09:01:50|97826.8|97776.8|97813.1|97763.1|97826.8|97776.8|97812.8|97762.8|55
1651136520000|2022-04-28 09:02:00|97812.5|97762.5|97764|97714|97812.8|97762.8|97757.7|97707.7|60
1651136530000|2022-04-28 09:02:10|97764.2|97714.2|97779.9|97729.9|97782.8|97732.8|97764.2|97714.2|66
1651136540000|2022-04-28 09:02:20|97779.8|97729.8|97801.2|97751.2|97803.4|97753.4|97778.4|97728.4|57
1651136550000|2022-04-28 09:02:30|97802.9|97752.9|97780.9|97730.9|97803.1|97753.1|97771.3|97721.3|65
1651136560000|2022-04-28 09:02:40|97781.9|97731.9|97785.9|97735.9|97790.8|97740.8|97777.9|97727.9|54
1651136570000|2022-04-28 09:02:50|97786.5|97736.5|97778.7|97728.7|97789.6|97739.6|97776|97726|59
1651136580000|2022-04-28 09:03:00|97778.6|97728.6|97784.2|97734.2|97787.7|97737.7|97775.6|97725.6|57
1651136590000|2022-04-28 09:03:10|97784.9|97734.9|97792|97742|97792|97742|97773.6|97723.6|42
1651136600000|2022-04-28 09:03:20|97791.3|97741.3|97767.6|97717.6|97796|97746|97767.6|97717.6|51
1651136610000|2022-04-28 09:03:30|97769.1|97719.1|97771.1|97721.1|97773.3|97723.3|97767.4|97717.4|54
1651136620000|2022-04-28 09:03:40|97771.4|97721.4|97749.3|97699.3|97771.4|97721.4|97748.6|97698.6|60
1651136630000|2022-04-28 09:03:50|97748.8|97698.8|97738|97688|97749.7|97699.7|97733|97683|58
1651136640000|2022-04-28 09:04:00|97737.1|97687.1|97729.8|97679.8|97739.7|97689.7|97727.3|97677.3|55
1651136650000|2022-04-28 09:04:10|97728.6|97678.6|97703.4|97653.4|97733.3|97683.3|97701.1|97651.1|62
1651136660000|2022-04-28 09:04:20|97702.9|97652.9|97713.2|97663.2|97714.4|97664.4|97702.9|97652.9|53
1651136670000|2022-04-28 09:04:30|97713.3|97663.3|97709.3|97659.3|97725.2|97675.2|97708.6|97658.6|56
1651136680000|2022-04-28 09:04:40|97709.2|97659.2|97715.7|97665.7|97715.7|97665.7|97698.9|97648.9|50
1651136690000|2022-04-28 09:04:50|97715.9|97665.9|97719.5|97669.5|97721|97671|97712.6|97662.6|41
1651136700000|2022-04-28 09:05:00|97713.5|97663.5|97728.2|97678.2|97728.2|97678.2|97698.6|97657.8|44
1651136710000|2022-04-28 09:05:10|97727.3|97677.3|97728.7|97678.7|97731|97681|97721.6|97671.6|46
1651136720000|2022-04-28 09:05:20|97728.5|97678.5|97716.4|97691.4|97728.5|97692.5|97715.5|97675.7|41
1651136730000|2022-04-28 09:05:30|97715|97690|97702.6|97652.6|97725.5|97690|97697.5|97651.3|52
1651136740000|2022-04-28 09:05:40|97703.4|97653.4|97719.9|97669.9|97720.4|97670.4|97703.1|97653.1|32
1651136750000|2022-04-28 09:05:50|97708.9|97683.9|97707.5|97682.5|97734.8|97697.3|97707.5|97670.5|48
1651136760000|2022-04-28 09:06:00|97707.8|97682.8|97701.5|97651.5|97717.7|97682.8|97697|97649.5|52
1651136770000|2022-04-28 09:06:10|97701.9|97651.9|97692.2|97667.2|97715.2|97677|97692.2|97651.5|60
1651136780000|2022-04-28 09:06:20|97692.4|97667.4|97682.1|97657.1|97694.3|97668.3|97678.8|97642|56
1651136790000|2022-04-28 09:06:30|97694.5|97644.5|97698.1|97648.1|97702.3|97664.1|97684.6|97644.5|52
1651136800000|2022-04-28 09:06:40|97698|97648|97670.8|97645.8|97698.3|97650.8|97670.1|97636.9|49
1651136810000|2022-04-28 09:06:50|97670.7|97645.7|97677|97652|97690.6|97655.2|97670.7|97639.2|53
1651136820000|2022-04-28 09:07:00|97676.9|97651.9|97674.9|97649.9|97690.5|97652.6|97672.8|97640.2|39
1651136830000|2022-04-28 09:07:10|97674.7|97649.7|97668.8|97643.8|97690.9|97653.2|97668.8|97633.3|46
1651136840000|2022-04-28 09:07:20|97667.5|97642.5|97669|97644|97679.8|97645|97662.2|97624.8|57
1651136850000|2022-04-28 09:07:30|97668.6|97643.6|97712.8|97662.8|97714.7|97664.7|97665.7|97640.7|52
1651136860000|2022-04-28 09:07:40|97712.6|97662.6|97709.8|97659.8|97726|97676|97708.7|97658.7|49
1651136870000|2022-04-28 09:07:50|97709.7|97659.7|97706.2|97656.2|97713.6|97663.6|97703.2|97653.2|47
1651136880000|2022-04-28 09:08:00|97706.1|97656.1|97669.2|97619.2|97706.1|97656.1|97667|97617|68
1651136890000|2022-04-28 09:08:10|97667|97617|97678.4|97628.4|97679.1|97629.1|97660.5|97610.5|56
1651136900000|2022-04-28 09:08:20|97678.6|97628.6|97685.1|97635.1|97687.6|97637.6|97666.8|97616.8|61
1651136910000|2022-04-28 09:08:30|97685.4|97635.4|97682.7|97632.7|97687.8|97637.8|97681|97631|55
1651136920000|2022-04-28 09:08:40|97682.1|97632.1|97688.5|97638.5|97688.5|97646.4|97667.7|97623.2|51
1651136930000|2022-04-28 09:08:50|97688.7|97638.7|97687|97637|97689.6|97639.6|97685.1|97635.1|28
1651136940000|2022-04-28 09:09:00|97686.8|97636.8|97680|97630|97687.8|97644.1|97669.1|97626.9|42
1651136950000|2022-04-28 09:09:10|97677.8|97627.8|97681.3|97631.3|97683.3|97633.3|97670.1|97620.1|62
1651136960000|2022-04-28 09:09:20|97681.1|97631.1|97685.7|97635.7|97687|97637|97680.5|97630.5|48
1651136970000|2022-04-28 09:09:30|97686.7|97636.7|97687.1|97637.1|97688.6|97638.6|97680.4|97630.4|66
1651136980000|2022-04-28 09:09:40|97688.4|97638.4|97686.1|97636.1|97688.5|97638.5|97683.2|97633.2|50
1651136990000|2022-04-28 09:09:50|97686.4|97636.4|97652.7|97627.7|97687.6|97637.6|97652.7|97609|53
1651137000000|2022-04-28 09:10:00|97666.8|97616.8|97676.9|97626.9|97678|97628|97666.8|97616.8|62
1651137010000|2022-04-28 09:10:10|97676.5|97626.5|97685.8|97635.8|97686.4|97636.4|97675.7|97625.7|49
1651137020000|2022-04-28 09:10:20|97684.8|97634.8|97686.7|97636.7|97688.1|97638.1|97684.8|97634.8|31
1651137030000|2022-04-28 09:10:30|97686.4|97636.4|97689.7|97639.7|97689.7|97639.7|97684.3|97634.3|47
1651137040000|2022-04-28 09:10:40|97690.4|97640.4|97691.5|97641.5|97703.6|97659.6|97684.6|97639.1|54
1651137050000|2022-04-28 09:10:50|97687.3|97637.3|97683.4|97633.4|97697.9|97647.9|97676.4|97626.4|64
1651137060000|2022-04-28 09:11:00|97682.8|97632.8|97678.3|97628.3|97687.4|97637.4|97671.3|97621.3|59
1651137070000|2022-04-28 09:11:10|97677.8|97627.8|97695.3|97645.3|97695.9|97645.9|97665.6|97626.8|49
1651137080000|2022-04-28 09:11:20|97695.7|97645.7|97701.7|97651.7|97706.4|97656.4|97692.4|97642.4|52
1651137090000|2022-04-28 09:11:30|97701.4|97651.4|97702.2|97652.2|97703.1|97653.1|97700.5|97650.5|52
1651137100000|2022-04-28 09:11:40|97702.6|97652.6|97703.7|97653.7|97704.7|97654.7|97699.7|97649.7|46
1651137110000|2022-04-28 09:11:50|97704|97654|97703.2|97653.2|97707.9|97657.9|97701|97651|57
1651137120000|2022-04-28 09:12:00|97703.4|97653.4|97699.6|97649.6|97704.5|97661.2|97684.6|97644.3|59
1651137130000|2022-04-28 09:12:10|97699.9|97649.9|97699.6|97649.6|97702.1|97652.1|97696.1|97646.1|50
1651137140000|2022-04-28 09:12:20|97699.8|97649.8|97704.8|97654.8|97707.8|97657.8|97696.7|97646.7|53
1651137150000|2022-04-28 09:12:30|97703.9|97653.9|97709.9|97659.9|97713.1|97663.1|97703.6|97653.6|52
1651137160000|2022-04-28 09:12:40|97711.1|97661.1|97701|97651|97719.8|97675.4|97688.1|97648.1|54
1651137170000|2022-04-28 09:12:50|97700.2|97650.2|97697.6|97647.6|97701.6|97662.3|97687.3|97646.2|43
1651137180000|2022-04-28 09:13:00|97697.7|97647.7|97678.2|97653.2|97697.8|97657.4|97675.8|97638.6|43
1651137190000|2022-04-28 09:13:10|97678.5|97653.5|97686.2|97636.2|97693.9|97656.5|97673.9|97636.2|28
1651137200000|2022-04-28 09:13:20|97686.1|97636.1|97668.6|97643.6|97686.1|97658|97666.1|97631.5|48
1651137210000|2022-04-28 09:13:30|97666.8|97641.8|97674.6|97624.6|97681|97646|97660.8|97624.6|43
1651137220000|2022-04-28 09:13:40|97674.5|97624.5|97671.5|97621.5|97674.5|97635|97655.7|97621.3|36
1651137230000|2022-04-28 09:13:50|97669.2|97619.2|97662.3|97637.3|97675.9|97637.3|97661.1|97619.2|45
1651137240000|2022-04-28 09:14:00|97661.5|97636.5|97682.9|97632.9|97682.9|97644.6|97661.4|97632.9|37
1651137250000|2022-04-28 09:14:10|97681.9|97631.9|97682.2|97632.2|97686.8|97636.8|97681|97631|42
1651137260000|2022-04-28 09:14:20|97684.4|97634.4|97625.4|97600.4|97685.4|97635.4|97625.2|97588.6|59
1651137270000|2022-04-28 09:14:30|97623.9|97598.9|97637.6|97587.6|97644.8|97602.9|97621|97585.8|52
1651137280000|2022-04-28 09:14:40|97637.4|97587.4|97638.4|97588.4|97639.2|97599.6|97614.8|97578.2|62
1651137290000|2022-04-28 09:14:50|97638.1|97588.1|97633.8|97583.8|97639.1|97601.9|97622|97583.3|42
1651137300000|2022-04-28 09:15:00|97637.9|97587.9|97646.9|97596.9|97646.9|97605.2|97624.9|97587.9|57
1651137310000|2022-04-28 09:15:10|97640.7|97615.7|97666.4|97616.4|97681.6|97645.4|97640.7|97610.7|58
1651137320000|2022-04-28 09:15:20|97664.9|97614.9|97665.9|97615.9|97667.1|97627.7|97649.9|97612.8|43
1651137330000|2022-04-28 09:15:30|97666.1|97616.1|97661|97611|97666.1|97629.3|97651|97605.9|38
1651137340000|2022-04-28 09:15:40|97661.2|97611.2|97633.8|97608.8|97661.2|97623.8|97631.2|97590.4|52
1651137350000|2022-04-28 09:15:50|97633.3|97608.3|97661|97611|97661.9|97611.9|97633.2|97597|50
1651137360000|2022-04-28 09:16:00|97662|97612|97671.4|97621.4|97671.9|97621.9|97662|97612|47
1651137370000|2022-04-28 09:16:10|97669.1|97619.1|97690.6|97640.6|97690.6|97640.6|97657.8|97610.8|53
1651137380000|2022-04-28 09:16:20|97691.1|97641.1|97695.6|97645.6|97698.8|97648.8|97690.4|97640.4|39
1651137390000|2022-04-28 09:16:30|97694.7|97644.7|97696.9|97646.9|97698.6|97648.6|97692.1|97642.1|40
1651137400000|2022-04-28 09:16:40|97696|97646|97695|97645|97697.5|97647.5|97694.6|97644.6|25
1651137410000|2022-04-28 09:16:50|97695.1|97645.1|97683.6|97633.6|97695.1|97656.5|97670.2|97631.2|47
1651137420000|2022-04-28 09:17:00|97684.1|97634.1|97684.5|97634.5|97684.8|97649.6|97672.7|97634.1|18
1651137430000|2022-04-28 09:17:10|97684.7|97634.7|97697.4|97647.4|97698.6|97661.6|97684.1|97634.1|31
1651137440000|2022-04-28 09:17:20|97697.3|97647.3|97694.1|97644.1|97697.3|97647.3|97693.4|97643.4|24
1651137450000|2022-04-28 09:17:30|97694.3|97644.3|97698|97648|97700.3|97650.3|97692.5|97642.5|38
1651137460000|2022-04-28 09:17:40|97697.5|97647.5|97720.7|97670.7|97720.7|97670.7|97697.5|97647.5|24
1651137470000|2022-04-28 09:17:50|97724.4|97674.4|97727.9|97677.9|97728.4|97685.7|97706.7|97669.7|49
1651137480000|2022-04-28 09:18:00|97724.8|97674.8|97717.3|97667.3|97726.2|97676.2|97712.3|97662.3|48
1651137490000|2022-04-28 09:18:10|97716.4|97666.4|97717.6|97667.6|97718.2|97682.8|97704.6|97666.4|33
1651137500000|2022-04-28 09:18:20|97717.9|97667.9|97700.8|97650.8|97721.9|97672.7|97693.2|97650.8|47
1651137510000|2022-04-28 09:18:30|97699.1|97649.1|97690.5|97640.5|97699.1|97649.1|97683.9|97633.9|52
1651137520000|2022-04-28 09:18:40|97692.1|97642.1|97673.3|97623.3|97693.3|97647.9|97660.1|97621.3|41
1651137530000|2022-04-28 09:18:50|97674.6|97624.6|97656.8|97631.8|97677.4|97635.9|97654.9|97618.8|38
1651137540000|2022-04-28 09:19:00|97656.9|97631.9|97662.3|97612.3|97670.1|97631.9|97649|97610.7|51
1651137550000|2022-04-28 09:19:10|97662|97612|97666.9|97616.9|97669.3|97619.3|97662|97612|52
1651137560000|2022-04-28 09:19:20|97666.4|97616.4|97668.7|97618.7|97669.3|97629.8|97649.1|97613.8|32
1651137570000|2022-04-28 09:19:30|97666.2|97616.2|97664.8|97614.8|97667|97617|97658.3|97608.3|49
1651137580000|2022-04-28 09:19:40|97665.1|97615.1|97668.2|97618.2|97668.2|97630.4|97646.4|97611.4|48
1651137590000|2022-04-28 09:19:50|97669.3|97619.3|97675.3|97625.3|97679.5|97640.4|97665.4|97618.4|44
1651137600000|2022-04-28 09:20:00|97674.8|97624.8|97656.3|97631.3|97675|97634.2|97655.7|97617.9|43
1651137610000|2022-04-28 09:20:10|97656.8|97631.8|97658.6|97608.6|97673.2|97635|97647.3|97604.9|47
1651137620000|2022-04-28 09:20:20|97658.9|97608.9|97660.2|97610.2|97660.5|97610.5|97653.5|97603.5|51
1651137630000|2022-04-28 09:20:30|97660.7|97610.7|97667.6|97617.6|97672.2|97622.2|97660.7|97610.7|51
1651137640000|2022-04-28 09:20:40|97667.9|97617.9|97676.3|97626.3|97688.1|97628.3|97664.3|97605|47
1651137650000|2022-04-28 09:20:50|97676.5|97626.5|97675.8|97625.8|97677.9|97627.9|97673.5|97623.5|36
1651137660000|2022-04-28 09:21:00|97676.1|97626.1|97673.8|97623.8|97686.4|97636.4|97671.3|97621.3|52
1651137670000|2022-04-28 09:21:10|97671.9|97621.9|97678.4|97628.4|97678.9|97628.9|97668.8|97618.8|40
1651137680000|2022-04-28 09:21:20|97678.5|97628.5|97685.2|97635.2|97692|97642|97677|97627|44
1651137690000|2022-04-28 09:21:30|97685.7|97635.7|97702.2|97652.2|97704.2|97654.2|97682.5|97632.5|47
1651137700000|2022-04-28 09:21:40|97702|97652|97719.4|97669.4|97719.8|97669.8|97702|97652|53
1651137710000|2022-04-28 09:21:50|97719|97669|97734.6|97648.5|97734.6|97681.3|97711|97648.5|56
1651137720000|2022-04-28 09:22:00|97715.6|97665.6|97708.7|97658.7|97726.1|97676.1|97702|97652|62
1651137730000|2022-04-28 09:22:10|97708.3|97658.3|97716.5|97666.5|97721.3|97671.3|97707.2|97657.2|47
1651137740000|2022-04-28 09:22:20|97717.1|97667.1|97711.6|97661.6|97718.2|97678.7|97701.1|97659.3|37
1651137750000|2022-04-28 09:22:30|97711.4|97661.4|97712.4|97662.4|97714.1|97664.1|97711.4|97661.4|27
1651137760000|2022-04-28 09:22:40|97712.5|97662.5|97699|97649|97712.5|97670.6|97693.3|97643.3|45
1651137770000|2022-04-28 09:22:50|97695.3|97645.3|97699.3|97649.3|97702.5|97652.5|97695.3|97645.3|33
1651137780000|2022-04-28 09:23:00|97698.9|97648.9|97700.9|97650.9|97702.5|97652.5|97695.3|97645.3|41
1651137790000|2022-04-28 09:23:10|97700|97650|97714|97664|97714.4|97664.4|97678.8|97628.8|46
1651137800000|2022-04-28 09:23:20|97714.5|97664.5|97709.2|97659.2|97714.5|97664.5|97709|97659|37
1651137810000|2022-04-28 09:23:30|97709.4|97659.4|97713.4|97663.4|97714.1|97664.1|97709.2|97659.2|39
1651137820000|2022-04-28 09:23:40|97714.4|97664.4|97723.9|97673.9|97727.6|97677.6|97714.4|97664.4|42
1651137830000|2022-04-28 09:23:50|97722.7|97672.7|97719.2|97669.2|97725.2|97682.2|97707.2|97663.3|35
1651137840000|2022-04-28 09:24:00|97718.8|97668.8|97758.1|97708.1|97767.5|97710.2|97718|97668|56
1651137850000|2022-04-28 09:24:10|97757|97707|97752.4|97702.4|97761.3|97709.5|97750.7|97690|50
1651137860000|2022-04-28 09:24:20|97753.6|97703.6|97759.2|97709.2|97760.9|97709.2|97743|97687.8|54
1651137870000|2022-04-28 09:24:30|97760.5|97710.5|97762.7|97712.7|97769.9|97713.7|97759.5|97699.9|44
1651137880000|2022-04-28 09:24:40|97764.7|97714.7|97819.7|97744.6|97827.1|97760|97762|97712|45
1651137890000|2022-04-28 09:24:50|97811.9|97761.9|97818.7|97743.3|97825.5|97765|97808.4|97743.3|42
1651137900000|2022-04-28 09:25:00|97808.6|97758.6|97816.4|97766.4|97824.1|97768.6|97807.6|97743.6|38
1651137910000|2022-04-28 09:25:10|97817.7|97767.7|97827.2|97777.2|97841.3|97778|97816.5|97757.6|57
1651137920000|2022-04-28 09:25:20|97827.9|97777.9|97824|97774|97840.1|97779.4|97823.5|97758.1|54
1651137930000|2022-04-28 09:25:30|97824.5|97774.5|97808.6|97758.6|97826.5|97776.5|97807|97757|54
1651137940000|2022-04-28 09:25:40|97808.8|97758.8|97805.8|97755.8|97810.5|97760.5|97804.1|97754.1|42
1651137950000|2022-04-28 09:25:50|97807.9|97757.9|97803.1|97753.1|97810.3|97760.3|97802.1|97752.1|42
1651137960000|2022-04-28 09:26:00|97803.2|97753.2|97799.2|97749.2|97803.2|97753.2|97790.8|97740.8|54
1651137970000|2022-04-28 09:26:10|97797.3|97747.3|97789.4|97739.4|97800|97750|97789|97739|56
1651137980000|2022-04-28 09:26:20|97789.3|97739.3|97784.4|97734.4|97797.4|97744.6|97781.9|97725.2|55
1651137990000|2022-04-28 09:26:30|97784.5|97734.5|97774.7|97724.7|97784.5|97734.5|97774.1|97724.1|47
1651138000000|2022-04-28 09:26:40|97775.7|97725.7|97764.4|97714.4|97778.2|97728.2|97764|97714|59
1651138010000|2022-04-28 09:26:50|97764.8|97714.8|97781.2|97731.2|97781.2|97731.2|97764.8|97714.8|62
1651138020000|2022-04-28 09:27:00|97777.8|97727.8|97782.9|97732.9|97788.1|97738.1|97775.7|97725.7|61
1651138030000|2022-04-28 09:27:10|97782.8|97732.8|97794.9|97744.9|97794.9|97744.9|97773.1|97711.9|60
1651138040000|2022-04-28 09:27:20|97798.2|97748.2|97792.1|97742.1|97799.1|97749.1|97774.7|97713.1|58
1651138050000|2022-04-28 09:27:30|97791.3|97741.3|97798|97748|97799.4|97749.1|97790.1|97724.4|54
1651138060000|2022-04-28 09:27:40|97798.7|97748.7|97782.6|97732.6|97805.5|97755.5|97780.7|97715.9|68
1651138070000|2022-04-28 09:27:50|97781.3|97731.3|97818.3|97768.3|97827.7|97768.3|97781.3|97731.3|72
1651138080000|2022-04-28 09:28:00|97823.8|97753.1|97788.2|97738.2|97823.8|97761.4|97788.2|97729.6|74
1651138090000|2022-04-28 09:28:10|97789|97739|97763.9|97692.2|97794|97739.3|97756.6|97692.2|61
1651138100000|2022-04-28 09:28:20|97752.5|97702.5|97771.2|97721.2|97777.6|97727.6|97745.3|97695.3|74
1651138110000|2022-04-28 09:28:30|97771.3|97721.3|97746|97696|97774.8|97724.8|97738.3|97688.3|77
1651138120000|2022-04-28 09:28:40|97747.9|97697.9|97748|97698|97749.7|97699.7|97733.7|97683.7|74
1651138130000|2022-04-28 09:28:50|97745.2|97695.2|97740.6|97690.6|97747.8|97697.8|97733.9|97683.9|67
1651138140000|2022-04-28 09:29:00|97740.1|97690.1|97746.3|97696.3|97754.2|97704.2|97732|97682|68
1651138150000|2022-04-28 09:29:10|97744.7|97694.7|97723.5|97673.5|97753.1|97703.1|97720.4|97670.4|72
1651138160000|2022-04-28 09:29:20|97730.7|97680.7|97727.8|97677.8|97736.7|97686.7|97707|97657|73
1651138170000|2022-04-28 09:29:30|97727|97677|97733.4|97683.4|97741.2|97691.2|97727|97677|64
1651138180000|2022-04-28 09:29:40|97732.9|97682.9|97735.5|97685.5|97747.1|97697.1|97732.3|97682.3|72
1651138190000|2022-04-28 09:29:50|97736.4|97686.4|97743.1|97693.1|97747.5|97697.5|97728.8|97678.8|69
1651138200000|2022-04-28 09:30:00|97741.7|97691.7|97731.5|97681.5|97741.7|97691.7|97728.7|97678.7|68
1651138210000|2022-04-28 09:30:10|97732.8|97682.8|97725.6|97675.6|97734.3|97684.3|97725.2|97675.2|68
1651138220000|2022-04-28 09:30:20|97725.9|97675.9|97733.3|97683.3|97734|97695.7|97720.2|97674.9|67
1651138230000|2022-04-28 09:30:30|97734.7|97684.7|97758.4|97708.4|97760.9|97723.7|97732.2|97682.2|71
1651138240000|2022-04-28 09:30:40|97764.3|97714.3|97751|97701|97769.2|97723.5|97748.5|97701|61
1651138250000|2022-04-28 09:30:50|97753.2|97703.2|97756.4|97706.4|97759.3|97709.3|97744.4|97694.4|74
1651138260000|2022-04-28 09:31:00|97756.8|97706.8|97778.9|97728.9|97783.7|97733.7|97753.8|97703.8|66
1651138270000|2022-04-28 09:31:10|97778.8|97728.8|97782.7|97732.7|97788.7|97738.7|97773.1|97723.1|71
1651138280000|2022-04-28 09:31:20|97782.2|97732.2|97783.1|97733.1|97785.8|97735.8|97781.6|97731.6|56
1651138290000|2022-04-28 09:31:30|97784.3|97734.3|97783|97733|97792.3|97742.3|97781.8|97731.8|61
1651138300000|2022-04-28 09:31:40|97783.4|97733.4|97766.9|97716.9|97786.2|97736.7|97753.3|97715.8|64
1651138310000|2022-04-28 09:31:50|97766.8|97716.8|97789|97739|97789.5|97739.5|97764|97714|64
1651138320000|2022-04-28 09:32:00|97793.4|97743.4|97809.6|97759.6|97810.4|97760.4|97793.2|97743.2|66
1651138330000|2022-04-28 09:32:10|97809.3|97759.3|97806.9|97756.9|97815.4|97777.8|97792.4|97754.7|67
1651138340000|2022-04-28 09:32:20|97806.8|97756.8|97816|97766|97816|97766|97806.8|97756.8|59
1651138350000|2022-04-28 09:32:30|97817.7|97767.7|97825.2|97775.2|97825.7|97775.7|97815|97765|66
1651138360000|2022-04-28 09:32:40|97824.5|97774.5|97813|97763|97824.5|97774.5|97811.3|97761.3|62
1651138370000|2022-04-28 09:32:50|97813.2|97763.2|97803.1|97753.1|97814.4|97764.4|97801|97751|57
1651138380000|2022-04-28 09:33:00|97803.4|97753.4|97789.3|97739.3|97804.9|97754.9|97788.9|97738.9|53
1651138390000|2022-04-28 09:33:10|97789.9|97739.9|97772.5|97722.5|97789.9|97739.9|97772.5|97722.5|61
1651138400000|2022-04-28 09:33:20|97771.4|97721.4|97767.4|97717.4|97781.9|97731.9|97767.1|97717.1|62
1651138410000|2022-04-28 09:33:30|97767.3|97717.3|97745.6|97695.6|97767.8|97717.8|97743.7|97693.7|62
1651138420000|2022-04-28 09:33:40|97744.8|97694.8|97747.3|97697.3|97749.9|97699.9|97732|97682|68
1651138430000|2022-04-28 09:33:50|97748.9|97698.9|97686.8|97636.8|97750|97700|97686.6|97636.6|75
1651138440000|2022-04-28 09:34:00|97687.9|97637.9|97702|97652|97702.7|97652.7|97673.9|97623.9|71
1651138450000|2022-04-28 09:34:10|97702.5|97652.5|97702.4|97652.4|97708|97666.9|97688.8|97650.2|67
1651138460000|2022-04-28 09:34:20|97701|97651|97695.5|97645.5|97707.9|97669.5|97690.8|97645|68
1651138470000|2022-04-28 09:34:30|97701.5|97651.5|97701.1|97651.1|97710|97660|97699.6|97649.6|61
1651138480000|2022-04-28 09:34:40|97701.8|97651.8|97724.2|97674.2|97724.2|97679.4|97689.8|97651.8|62
1651138490000|2022-04-28 09:34:50|97724|97674|97712.2|97662.2|97724|97674|97708.8|97658.8|58
1651138500000|2022-04-28 09:35:00|97709.7|97659.7|97699.2|97649.2|97713.1|97663.1|97699.2|97649.2|53
1651138510000|2022-04-28 09:35:10|97698.3|97648.3|97697.5|97647.5|97708.5|97658.5|97690.8|97640.8|53
1651138520000|2022-04-28 09:35:20|97697.1|97647.1|97714.1|97664.1|97715.9|97665.9|97695.1|97645.1|63
1651138530000|2022-04-28 09:35:30|97715.7|97665.7|97731.2|97681.2|97731.2|97681.2|97713.1|97663.1|62
1651138540000|2022-04-28 09:35:40|97727.8|97677.8|97733.5|97683.5|97739.4|97698.6|97721.7|97673.8|63
1651138550000|2022-04-28 09:35:50|97731.1|97681.1|97717.7|97667.7|97731.1|97681.9|97704.4|97663.9|65
1651138560000|2022-04-28 09:36:00|97717.2|97667.2|97725.2|97675.2|97729.1|97679.1|97717.1|97667.1|59
1651138570000|2022-04-28 09:36:10|97724.3|97674.3|97718.9|97668.9|97727|97677|97718.8|97668.8|49
1651138580000|2022-04-28 09:36:20|97718.8|97668.8|97722.4|97672.4|97724.3|97688.3|97709.7|97668.8|50
1651138590000|2022-04-28 09:36:30|97722.2|97672.2|97716.1|97666.1|97723.6|97673.6|97716.1|97666.1|45
1651138600000|2022-04-28 09:36:40|97716.2|97666.2|97706.4|97656.4|97716.2|97670|97692.3|97654.5|51
1651138610000|2022-04-28 09:36:50|97706.2|97656.2|97702|97652|97707.3|97657.3|97698|97648|55
1651138620000|2022-04-28 09:37:00|97701.6|97651.6|97715.6|97665.6|97717.1|97667.1|97700.4|97650.4|53
1651138630000|2022-04-28 09:37:10|97715.9|97665.9|97708.1|97658.1|97715.9|97672.7|97692.8|97656.4|39
1651138640000|2022-04-28 09:37:20|97708.4|97658.4|97705.7|97655.7|97711.1|97661.1|97702|97652|33
1651138650000|2022-04-28 09:37:30|97705.5|97655.5|97702.2|97652.2|97705.8|97655.8|97702.2|97652.2|29
1651138660000|2022-04-28 09:37:40|97703.5|97653.5|97714.6|97664.6|97717.1|97677.1|97693.8|97653.5|50
1651138670000|2022-04-28 09:37:50|97715.3|97665.3|97730.2|97680.2|97733.5|97689|97705.7|97665.3|53
1651138680000|2022-04-28 09:38:00|97730.4|97680.4|97737.3|97687.3|97741.6|97697.9|97713.2|97674.7|68
1651138690000|2022-04-28 09:38:10|97737.1|97687.1|97749.9|97699.9|97750.8|97708.8|97723.1|97680.3|63
1651138700000|2022-04-28 09:38:20|97750.3|97700.3|97743.4|97693.4|97758.3|97708.3|97741.1|97691.1|54
1651138710000|2022-04-28 09:38:30|97743.9|97693.9|97743.2|97693.2|97745.9|97695.9|97739.8|97689.8|53
1651138720000|2022-04-28 09:38:40|97742.6|97692.6|97735.4|97710.4|97749.1|97712.7|97735.4|97692.6|30
1651138730000|2022-04-28 09:38:50|97733.3|97708.3|97745.1|97695.1|97748.3|97708.3|97731.5|97693.8|45
1651138740000|2022-04-28 09:39:00|97745.6|97695.6|97734.1|97709.1|97747|97711.2|97734.1|97691.8|53
1651138750000|2022-04-28 09:39:10|97734.3|97709.3|97766|97716|97766.1|97729.3|97734.3|97702.9|57
1651138760000|2022-04-28 09:39:20|97766.4|97716.4|97760.9|97710.9|97766.6|97716.6|97758.1|97708.1|44
1651138770000|2022-04-28 09:39:30|97757.7|97707.7|97736.2|97711.2|97757.7|97713.4|97731.3|97698.5|53
1651138780000|2022-04-28 09:39:40|97736.3|97711.3|97776.4|97726.4|97776.4|97726.4|97733.4|97708.4|65
1651138790000|2022-04-28 09:39:50|97776.5|97726.5|97769.4|97744.4|97782.6|97744.7|97760.2|97722.4|53
1651138800000|2022-04-28 09:40:00|97769.6|97744.6|97788.5|97738.5|97789.6|97748.4|97761.3|97736.3|59
1651138810000|2022-04-28 09:40:10|97788.2|97738.2|97790.8|97740.8|97791.8|97758.3|97774.9|97738.2|59
1651138820000|2022-04-28 09:40:20|97783.8|97733.8|97775.6|97725.6|97787.5|97737.5|97775.6|97725.6|58
1651138830000|2022-04-28 09:40:30|97776.2|97726.2|97764.2|97714.2|97777.3|97727.3|97762.9|97683.9|71
1651138840000|2022-04-28 09:40:40|97762.9|97712.9|97765.3|97715.3|97773.6|97729.7|97750|97711|65
1651138850000|2022-04-28 09:40:50|97764|97714|97759.7|97709.7|97773.1|97727.7|97745.7|97689.1|65
1651138860000|2022-04-28 09:41:00|97760.5|97710.5|97758.7|97708.7|97762.2|97723.5|97745.6|97704.9|48
1651138870000|2022-04-28 09:41:10|97758.8|97708.8|97762|97712|97762.7|97725.2|97745.2|97708.8|41
1651138880000|2022-04-28 09:41:20|97762.2|97712.2|97735.8|97710.8|97777.5|97737.2|97732.4|97693.3|58
1651138890000|2022-04-28 09:41:30|97747.8|97697.8|97726|97701|97750|97713.5|97723|97689.3|51
1651138900000|2022-04-28 09:41:40|97726.2|97701.2|97740.9|97690.9|97744.4|97703.2|97726.2|97687.7|47
1651138910000|2022-04-28 09:41:50|97740.6|97690.6|97740.1|97690.1|97741.8|97691.8|97726.6|97676.6|44
1651138920000|2022-04-28 09:42:00|97739.8|97689.8|97743.9|97693.9|97748|97698|97735.7|97685.7|54
1651138930000|2022-04-28 09:42:10|97744|97694|97728.7|97678.7|97745.1|97695.1|97725.6|97675.6|49
1651138940000|2022-04-28 09:42:20|97721.7|97671.7|97742.7|97692.7|97750.1|97709.2|97721.7|97671.7|67
1651138950000|2022-04-28 09:42:30|97729.2|97704.2|97747.7|97697.7|97748.2|97708.8|97726.7|97683.3|58
1651138960000|2022-04-28 09:42:40|97748|97698|97734.1|97709.1|97752.2|97710.3|97734.1|97695|55
1651138970000|2022-04-28 09:42:50|97734.2|97709.2|97753.5|97728.5|97764.3|97728.5|97726.4|97694.4|56
1651138980000|2022-04-28 09:43:00|97755.7|97730.7|97766.8|97716.8|97777.2|97737.8|97753.9|97711|56
1651138990000|2022-04-28 09:43:10|97766.6|97716.6|97768.8|97718.8|97776.3|97737.9|97757|97716|60
1651139000000|2022-04-28 09:43:20|97754.4|97729.4|97753.1|97728.1|97767.6|97730.5|97741.3|97701.8|58
1651139010000|2022-04-28 09:43:30|97752.8|97727.8|97775.9|97725.9|97776.3|97730.6|97752|97711.7|60
1651139020000|2022-04-28 09:43:40|97773.9|97723.9|97778.6|97728.6|97779.6|97729.6|97767.3|97717.3|59
1651139030000|2022-04-28 09:43:50|97776.6|97726.6|97783.5|97733.5|97784.1|97734.1|97776.3|97726.3|62
1651139040000|2022-04-28 09:44:00|97783.8|97733.8|97786|97736|97796.6|97747.7|97771.8|97733.2|71
1651139050000|2022-04-28 09:44:10|97784.9|97734.9|97767.2|97742.2|97785.4|97742.7|97766.1|97721.1|71
1651139060000|2022-04-28 09:44:20|97767.4|97742.4|97769.8|97719.8|97773.9|97744.3|97757.8|97718.1|47
1651139070000|2022-04-28 09:44:30|97769.7|97719.7|97764.1|97714.1|97770.4|97727|97752|97710.1|49
1651139080000|2022-04-28 09:44:40|97763.7|97713.7|97767|97717|97768|97718|97763.7|97713.7|58
1651139090000|2022-04-28 09:44:50|97767.8|97717.8|97806.4|97756.4|97806.5|97760.4|97761.9|97714.3|65
1651139100000|2022-04-28 09:45:00|97806.8|97756.8|97829.8|97779.8|97837.5|97787.5|97806.7|97756.7|77
1651139110000|2022-04-28 09:45:10|97823.9|97773.9|97826.3|97776.3|97826.7|97776.7|97812.9|97762.9|63
1651139120000|2022-04-28 09:45:20|97826.6|97776.6|97812.1|97762.1|97827|97777|97800.3|97755.4|60
1651139130000|2022-04-28 09:45:30|97811.7|97761.7|97813.5|97763.5|97817.4|97767.4|97810.6|97760.6|53
1651139140000|2022-04-28 09:45:40|97813.7|97763.7|97818.4|97768.4|97819.5|97779.1|97804.1|97762.9|53
1651139150000|2022-04-28 09:45:50|97818.6|97768.6|97827.2|97777.2|97835.9|97797.7|97812.1|97768.6|55
1651139160000|2022-04-28 09:46:00|97828.1|97778.1|97822.7|97772.7|97833.8|97791.8|97814.3|97769.3|67
1651139170000|2022-04-28 09:46:10|97823.2|97773.2|97819.7|97769.7|97825.1|97787.9|97807.9|97767.8|63
1651139180000|2022-04-28 09:46:20|97817.5|97767.5|97818.8|97768.8|97824.8|97792.5|97806.6|97767.5|71
1651139190000|2022-04-28 09:46:30|97817.3|97767.3|97814.1|97764.1|97822.6|97785.1|97798.9|97762.4|52
1651139200000|2022-04-28 09:46:40|97812|97762|97802.4|97777.4|97813|97782.9|97799|97761|38
1651139210000|2022-04-28 09:46:50|97802.1|97777.1|97824.7|97774.7|97828.7|97790.8|97800|97765.4|53
1651139220000|2022-04-28 09:47:00|97826|97776|97818.4|97768.4|97827.7|97777.7|97816.1|97766.1|53
1651139230000|2022-04-28 09:47:10|97819.4|97769.4|97808.6|97758.6|97819.4|97769.4|97806.8|97756.8|43
1651139240000|2022-04-28 09:47:20|97805.6|97755.6|97797.5|97747.5|97808.7|97758.7|97797.5|97747.5|47
1651139250000|2022-04-28 09:47:30|97796.5|97746.5|97795.4|97745.4|97799|97749|97792.1|97742.1|47
1651139260000|2022-04-28 09:47:40|97795.3|97745.3|97790.5|97740.5|97795.3|97745.3|97782.4|97732.4|61
1651139270000|2022-04-28 09:47:50|97790.8|97740.8|97783.4|97733.4|97792.3|97742.3|97781.8|97731.8|58
1651139280000|2022-04-28 09:48:00|97783|97733|97780.2|97730.2|97791.1|97741.1|97780|97730|51
1651139290000|2022-04-28 09:48:10|97779.2|97729.2|97777.8|97727.8|97782.8|97732.8|97775.8|97725.8|48
1651139300000|2022-04-28 09:48:20|97764.5|97739.5|97771.9|97721.9|97772.8|97739.5|97757.7|97720.2|44
1651139310000|2022-04-28 09:48:30|97771.8|97721.8|97766.5|97741.5|97779.4|97742|97760.1|97719.1|57
1651139320000|2022-04-28 09:48:40|97766.3|97741.3|97773|97723|97776.5|97741.7|97765|97722.2|43
1651139330000|2022-04-28 09:48:50|97772.8|97722.8|97781.1|97731.1|97781.9|97740.9|97758.8|97721.6|39
1651139340000|2022-04-28 09:49:00|97780.8|97730.8|97793|97743|97796.8|97746.8|97766.3|97730.8|61
1651139350000|2022-04-28 09:49:10|97790.9|97740.9|97783.8|97733.8|97791|97741|97783.1|97733.1|43
1651139360000|2022-04-28 09:49:20|97782.6|97732.6|97766.7|97716.7|97788.5|97746.5|97764.5|97714.5|48
1651139370000|2022-04-28 09:49:30|97766.6|97716.6|97764.2|97714.2|97767.6|97724.3|97746.7|97708.3|51
1651139380000|2022-04-28 09:49:40|97764.9|97714.9|97770.2|97720.2|97775.2|97725.2|97763.5|97713.5|56
1651139390000|2022-04-28 09:49:50|97770.3|97720.3|97769.8|97719.8|97772.3|97722.3|97768.9|97718.9|31
1651139400000|2022-04-28 09:50:00|97769.5|97719.5|97810.3|97785.3|97825.9|97787.1|97769.5|97719.5|50
1651139410000|2022-04-28 09:50:10|97811.5|97786.5|97812.5|97762.5|97830.9|97787.7|97795.8|97762.5|72
1651139420000|2022-04-28 09:50:20|97812.3|97762.3|97812.6|97762.6|97813.7|97763.7|97811.5|97761.5|39
1651139430000|2022-04-28 09:50:30|97812.5|97762.5|97814.8|97764.8|97815.1|97765.1|97812.5|97762.5|34
1651139440000|2022-04-28 09:50:40|97814.6|97764.6|97814.2|97764.2|97815.7|97765.7|97811.8|97761.8|42
1651139450000|2022-04-28 09:50:50|97814.4|97764.4|97816.4|97766.4|97820.5|97770.5|97814.1|97764.1|52
1651139460000|2022-04-28 09:51:00|97815|97765|97843.5|97793.5|97845.8|97813.3|97814.9|97764.9|58
1651139470000|2022-04-28 09:51:10|97844.4|97794.4|97818.8|97793.8|97845|97812|97815.5|97778|70
1651139480000|2022-04-28 09:51:20|97819|97794|97808.7|97783.7|97825|97794.1|97805.4|97765.8|54
1651139490000|2022-04-28 09:51:30|97809|97784|97818.9|97768.9|97820.9|97789.6|97804|97765.9|47
1651139500000|2022-04-28 09:51:40|97818.7|97768.7|97831.7|97781.7|97835.9|97796.5|97817.4|97768.7|53
1651139510000|2022-04-28 09:51:50|97832.9|97782.9|97814.2|97764.2|97834.6|97796.8|97801.6|97764.2|50
1651139520000|2022-04-28 09:52:00|97814.4|97764.4|97856.8|97806.8|97856.8|97814.3|97807.1|97763.1|65
1651139530000|2022-04-28 09:52:10|97857.4|97807.4|97859.4|97834.4|97871.4|97834.4|97848.3|97807.4|63
1651139540000|2022-04-28 09:52:20|97860.2|97835.2|97874.4|97824.4|97876.5|97836.4|97856.9|97817.9|61
1651139550000|2022-04-28 09:52:30|97875.7|97825.7|97883.2|97833.2|97886.1|97839.2|97862.2|97822.6|63
1651139560000|2022-04-28 09:52:40|97882.7|97832.7|97885|97835|97885.6|97835.6|97881.4|97831.4|40
1651139570000|2022-04-28 09:52:50|97884.2|97834.2|97898.9|97848.9|97906.3|97856.3|97883.9|97833.9|57
1651139580000|2022-04-28 09:53:00|97896.2|97846.2|97900.5|97850.5|97905.3|97855.3|97896.2|97846.2|57
1651139590000|2022-04-28 09:53:10|97899.2|97849.2|97890.2|97840.2|97904.4|97854.4|97889.7|97839.7|58
1651139600000|2022-04-28 09:53:20|97895.2|97845.2|97899.5|97849.5|97900.9|97859.5|97881|97844.5|55
1651139610000|2022-04-28 09:53:30|97898.6|97848.6|97903.4|97853.4|97903.5|97853.5|97898.6|97848.6|31
1651139620000|2022-04-28 09:53:40|97903.5|97853.5|97890.1|97865.1|97905.1|97870.8|97885|97845.9|53
1651139630000|2022-04-28 09:53:50|97891.3|97866.3|97890.8|97865.8|97904.6|97868.7|97889.8|97853.5|51
1651139640000|2022-04-28 09:54:00|97890.3|97865.3|97888.5|97863.5|97893.2|97868.2|97886.6|97861.6|51
1651139650000|2022-04-28 09:54:10|97888.3|97863.3|97894.2|97869.2|97894.3|97869.3|97886.8|97861.8|50
1651139660000|2022-04-28 09:54:20|97892.9|97867.9|97891.1|97866.1|97900.5|97875.5|97891.1|97866.1|52
1651139670000|2022-04-28 09:54:30|97891.7|97866.7|97943.3|97893.3|97947.3|97906.2|97891.7|97866.7|63
1651139680000|2022-04-28 09:54:40|97942.4|97892.4|97954.3|97904.3|97961.8|97921.3|97927.8|97887.7|65
1651139690000|2022-04-28 09:54:50|97953.7|97903.7|97965.6|97915.6|97965.8|97915.8|97953.5|97903.5|64
1651139700000|2022-04-28 09:55:00|97966|97916|97949.9|97899.9|97966|97916|97937.2|97887.2|73
1651139710000|2022-04-28 09:55:10|97948.6|97898.6|97955.9|97905.9|97973.1|97923.1|97948.6|97898.6|68
1651139720000|2022-04-28 09:55:20|97955.2|97905.2|97972.5|97922.5|97973.8|97923.8|97955.2|97905.2|68
1651139730000|2022-04-28 09:55:30|97972.4|97922.4|98015.3|97965.3|98018.1|97968.1|97971.5|97921.5|62
1651139740000|2022-04-28 09:55:40|98014|97964|98036.5|97986.5|98038.2|97988.2|98014|97964|65
1651139750000|2022-04-28 09:55:50|98036.4|97986.4|98036.7|97986.7|98039|97989|98022.8|97972.8|72
1651139760000|2022-04-28 09:56:00|98037.8|97987.8|98028.3|97978.3|98037.8|97987.8|98019.9|97969.9|71
1651139770000|2022-04-28 09:56:10|98028|97978|98017.9|97967.9|98032.5|97982.5|98017.5|97967.5|64
1651139780000|2022-04-28 09:56:20|98017.6|97967.6|98021.8|97971.8|98027.4|97977.4|98017.1|97967.1|47
1651139790000|2022-04-28 09:56:30|98020.7|97970.7|98016.2|97966.2|98026.2|97976.2|98015.4|97965.4|59
1651139800000|2022-04-28 09:56:40|98017|97967|98022|97972|98026.1|97976.1|98017|97967|48
1651139810000|2022-04-28 09:56:50|98022.1|97972.1|98006.9|97981.9|98026.4|97986.2|98004.8|97965.7|54
1651139820000|2022-04-28 09:57:00|98008.4|97983.4|98009.8|97984.8|98015.4|97990.4|98004.7|97979.7|71
1651139830000|2022-04-28 09:57:10|98010.1|97985.1|98019.3|97994.3|98025.1|98000.1|98008.9|97983.9|59
1651139840000|2022-04-28 09:57:20|98019.2|97994.2|98006.6|97981.6|98022.2|97997.2|98006.6|97981.6|57
1651139850000|2022-04-28 09:57:30|98006.7|97981.7|98009.7|97984.7|98014.5|97989.5|98005.5|97980.5|61
1651139860000|2022-04-28 09:57:40|98010.2|97985.2|98002.8|97952.8|98010.2|97985.2|97982.7|97951.1|63
1651139870000|2022-04-28 09:57:50|98004|97954|97981.9|97931.9|98004|97966.5|97974.2|97925.3|69
1651139880000|2022-04-28 09:58:00|97983|97933|97988.5|97938.5|97992.5|97942.5|97967.3|97917.3|70
1651139890000|2022-04-28 09:58:10|97988.9|97938.9|97988.8|97938.8|97992.9|97942.9|97985.4|97935.4|60
1651139900000|2022-04-28 09:58:20|97988.6|97938.6|98001.7|97951.7|98001.7|97951.7|97976.4|97926.4|67
1651139910000|2022-04-28 09:58:30|98000|97950|98006.9|97956.9|98016.8|97966.8|97998.5|97948.5|67
1651139920000|2022-04-28 09:58:40|98006.7|97956.7|98012.7|97962.7|98013.4|97963.4|97992.5|97942.5|62
1651139930000|2022-04-28 09:58:50|98012.3|97962.3|98015.2|97965.2|98019.8|97969.8|98011.7|97961.7|54
1651139940000|2022-04-28 09:59:00|98015.6|97965.6|98009.6|97959.6|98020.7|97970.9|97986.5|97936.5|68
1651139950000|2022-04-28 09:59:10|98010.3|97960.3|98031.7|97981.7|98031.7|97981.7|98010.3|97960.3|62
1651139960000|2022-04-28 09:59:20|98033.2|97983.2|98031.6|97981.6|98040.7|97990.7|98030.6|97980.6|67
1651139970000|2022-04-28 09:59:30|98032.2|97982.2|98046.2|97996.2|98046.6|97996.6|98031|97981|63
1651139980000|2022-04-28 09:59:40|98046.3|97996.3|98022.4|97972.4|98046.3|97996.3|98020.6|97970.6|49
1651139990000|2022-04-28 09:59:50|98023|97973|98016.1|97966.1|98023|97973|98015.8|97965.8|58
1651140000000|2022-04-28 10:00:00|98014.8|97964.8|97996|97946|98026.8|97976.8|97989.8|97939.8|73
1651140010000|2022-04-28 10:00:10|97996.9|97946.9|98009.7|97959.7|98012.4|97962.4|97993.4|97943.4|67
1651140020000|2022-04-28 10:00:20|98009.4|97959.4|98008.2|97958.2|98012.8|97962.8|98003.4|97953.4|61
1651140030000|2022-04-28 10:00:30|98008.3|97958.3|98006.6|97956.6|98014.3|97964.3|97995.6|97945.6|56
1651140040000|2022-04-28 10:00:40|98005.7|97955.7|98006.8|97956.8|98011.4|97974.2|97997.9|97955.7|64
1651140050000|2022-04-28 10:00:50|98007.1|97957.1|97994|97944|98007.1|97957.1|97992.5|97942.5|66
1651140060000|2022-04-28 10:01:00|97993.6|97943.6|97996.7|97946.7|98008.2|97958.2|97992.3|97942.3|64
1651140070000|2022-04-28 10:01:10|97996.3|97946.3|97978.3|97953.3|97998|97955.6|97978.3|97941.9|44
1651140080000|2022-04-28 10:01:20|97978.2|97953.2|98003.5|97953.5|98006.1|97964.6|97978.2|97941.1|55
1651140090000|2022-04-28 10:01:30|98006|97956|98004.3|97954.3|98012.5|97962.5|98001.9|97951.9|62
1651140100000|2022-04-28 10:01:40|98004.7|97954.7|98016.6|97966.6|98016.6|97966.6|98003|97953|59
1651140110000|2022-04-28 10:01:50|98016.3|97966.3|98016.8|97966.8|98022|97972|98014.5|97964.5|50
1651140120000|2022-04-28 10:02:00|98016.1|97966.1|98023.9|97973.9|98023.9|97973.9|98016.1|97966.1|55
1651140130000|2022-04-28 10:02:10|98023.7|97973.7|98027.3|97977.3|98027.9|97977.9|98021.7|97971.7|47
1651140140000|2022-04-28 10:02:20|98027.6|97977.6|98027.1|98002.1|98042.2|98004.5|98025.4|97975.4|54
1651140150000|2022-04-28 10:02:30|98027.2|98002.2|98043.3|97993.3|98045.6|98005.8|98027.2|97990.8|41
1651140160000|2022-04-28 10:02:40|98029.4|98004.4|98028.4|98003.4|98043.3|98007.2|98019.8|97990.3|65
1651140170000|2022-04-28 10:02:50|98028.8|98003.8|98025.7|97975.7|98040.3|98003.8|98004.4|97973.4|62
1651140180000|2022-04-28 10:03:00|98025.1|97975.1|98020.3|97970.3|98028.3|97985.5|98004.2|97954.2|63
1651140190000|2022-04-28 10:03:10|98019.5|97969.5|98020|97970|98023.2|97973.2|98019.5|97969.5|49
1651140200000|2022-04-28 10:03:20|98017.3|97967.3|98016.6|97966.6|98017.9|97979.4|97991.1|97951.6|65
1651140210000|2022-04-28 10:03:30|98017|97967|98021.3|97971.3|98022.1|97972.1|98011.2|97961.2|60
1651140220000|2022-04-28 10:03:40|98021.4|97971.4|98040.8|97990.8|98042.6|97994.5|98009.7|97969.1|58
1651140230000|2022-04-28 10:03:50|98043.6|97993.6|98033.6|97983.6|98043.6|97993.6|98032.6|97982.6|50
1651140240000|2022-04-28 10:04:00|98034.3|97984.3|98028.8|97978.8|98035.8|97985.8|98026.3|97976.3|56
1651140250000|2022-04-28 10:04:10|98028.2|97978.2|98031.9|97981.9|98035.8|97985.8|98028|97978|49
1651140260000|2022-04-28 10:04:20|98031.4|97981.4|98018.9|97968.9|98034.5|97984.5|98016.6|97966.6|58
1651140270000|2022-04-28 10:04:30|98015.1|97965.1|98017|97967|98022.8|97972.8|98013.8|97963.8|60
1651140280000|2022-04-28 10:04:40|98016.4|97966.4|98015.8|97965.8|98019.8|97980.9|98002.8|97961.3|59
1651140290000|2022-04-28 10:04:50|98017.9|97967.9|97998.2|97973.2|98018.3|97974|97997.8|97956.8|54
1651140300000|2022-04-28 10:05:00|98011.8|97961.8|97996.5|97971.5|98012.6|97976.3|97994.4|97954.4|59
1651140310000|2022-04-28 10:05:10|97995.8|97970.8|98011.5|97961.5|98014.4|97978.2|97995.8|97959.8|52
1651140320000|2022-04-28 10:05:20|98010.5|97960.5|98001.6|97976.6|98017.8|97976.6|97997.8|97960.4|49
1651140330000|2022-04-28 10:05:30|98001.1|97976.1|97996.9|97971.9|98014.4|97978.4|97992.1|97961.2|68
1651140340000|2022-04-28 10:05:40|97996.6|97971.6|97996.9|97971.9|98008.8|97974.5|97994.6|97958.1|61
1651140350000|2022-04-28 10:05:50|97996.8|97971.8|97995.5|97970.5|98010.4|97974.5|97994.3|97956.3|58
1651140360000|2022-04-28 10:06:00|97995.4|97970.4|97993|97968|98004.9|97971.2|97989.5|97954.5|47
1651140370000|2022-04-28 10:06:10|97992.8|97967.8|97987.3|97962.3|98006.4|97968.9|97986|97952.7|46
1651140380000|2022-04-28 10:06:20|97986.5|97961.5|97968.6|97918.6|97989|97961.5|97949.6|97912.2|63
1651140390000|2022-04-28 10:06:30|97968.9|97918.9|97952.7|97927.7|97971.6|97940.5|97943.7|97906.6|72
1651140400000|2022-04-28 10:06:40|97952.5|97927.5|97953.3|97928.3|97969.9|97929.2|97940.1|97902.3|59
1651140410000|2022-04-28 10:06:50|97954.7|97929.7|97961.8|97911.8|97970.2|97930.9|97950.2|97911.8|47
1651140420000|2022-04-28 10:07:00|97962.1|97912.1|97964.2|97914.2|97964.4|97928.5|97950.4|97910.8|52
1651140430000|2022-04-28 10:07:10|97964.1|97914.1|97945.1|97920.1|97964.1|97920.3|97943.6|97904.9|55
1651140440000|2022-04-28 10:07:20|97944.9|97919.9|97945.4|97920.4|97955.3|97922.2|97938.5|97904|60
1651140450000|2022-04-28 10:07:30|97945.5|97920.5|97942.6|97917.6|97946.4|97921.4|97937.5|97912.5|57
1651140460000|2022-04-28 10:07:40|97942.3|97917.3|97938.2|97913.2|97960.5|97922.1|97938.2|97907.1|50
1651140470000|2022-04-28 10:07:50|97936.9|97911.9|97929.2|97904.2|97942.8|97914.6|97927.3|97890.3|63
1651140480000|2022-04-28 10:08:00|97929.4|97904.4|97949.3|97924.3|97949.3|97924.3|97927.4|97902.4|62
1651140490000|2022-04-28 10:08:10|97951.9|97926.9|97956.5|97931.5|97969.1|97932.5|97948.5|97919.1|63
1651140500000|2022-04-28 10:08:20|97955.4|97930.4|97969.1|97919.1|97969.2|97933.2|97951.9|97917|48
1651140510000|2022-04-28 10:08:30|97969|97919|97948.4|97923.4|97969|97931.2|97948.4|97918.4|49
1651140520000|2022-04-28 10:08:40|97949.5|97924.5|97948.1|97923.1|97960.7|97924.5|97941.8|97905.9|43
1651140530000|2022-04-28 10:08:50|97950|97925|97942.4|97917.4|97960.6|97925|97940|97909.7|48
1651140540000|2022-04-28 10:09:00|97943|97918|97943.8|97918.8|97945.7|97920.7|97937.1|97912.1|64
1651140550000|2022-04-28 10:09:10|97942.1|97917.1|97970.3|97920.3|97970.5|97932.5|97942.1|97906.6|54
1651140560000|2022-04-28 10:09:20|97971.3|97921.3|97972.1|97922.1|97972.1|97936.8|97949.9|97912.7|59
1651140570000|2022-04-28 10:09:30|97972|97922|97978|97928|97979.6|97929.6|97969.9|97919.9|62
1651140580000|2022-04-28 10:09:40|97978.9|97928.9|97985.5|97935.5|97987.4|97947.2|97964.8|97923.3|58
1651140590000|2022-04-28 10:09:50|97985.9|97935.9|97990|97940|97991.2|97941.2|97983.9|97933.9|51
1651140600000|2022-04-28 10:10:00|97990.6|97940.6|98007.5|97957.5|98008.7|97969.8|97978.7|97938|68
1651140610000|2022-04-28 10:10:10|98006.4|97956.4|98016.9|97966.9|98017.7|97980.2|97999.9|97954.9|66
1651140620000|2022-04-28 10:10:20|98020.2|97970.2|98013.4|97988.4|98028.9|97992.4|98005.3|97968.3|57
1651140630000|2022-04-28 10:10:30|98013.9|97988.9|98015.7|97990.7|98026.5|97990.9|98006.5|97970.5|60
1651140640000|2022-04-28 10:10:40|98015.2|97990.2|98008.5|97983.5|98030.6|97990.6|98005.4|97968.8|54
1651140650000|2022-04-28 10:10:50|98009.3|97984.3|98009.5|97984.5|98013.6|97988.6|98008.9|97983.9|37
1651140660000|2022-04-28 10:11:00|98009.9|97984.9|98003.9|97978.9|98016.4|97991.4|98003.9|97966|41
1651140670000|2022-04-28 10:11:10|98003.6|97978.6|98009.9|97984.9|98010.7|97985.7|98003.6|97978.6|37
1651140680000|2022-04-28 10:11:20|98009.5|97984.5|98010|97985|98022.2|97985.5|98003.5|97967.7|59
1651140690000|2022-04-28 10:11:30|98010.7|97985.7|98007.3|97982.3|98012|97987|98003.1|97978.1|39
1651140700000|2022-04-28 10:11:40|98007.4|97982.4|98007.1|97982.1|98016.9|97987.9|97990.6|97955.2|57
1651140710000|2022-04-28 10:11:50|98007.8|97982.8|98005.4|97980.4|98018.2|97986.4|98002.5|97968.2|60
1651140720000|2022-04-28 10:12:00|98016.6|97966.6|98001.7|97976.7|98018.5|97982.1|97995.5|97966.6|62
1651140730000|2022-04-28 10:12:10|98000.5|97975.5|98005.9|97980.9|98007.6|97982.6|98000.5|97975.5|63
1651140740000|2022-04-28 10:12:20|98005.4|97980.4|98006.6|97981.6|98006.6|97981.6|98001.1|97976.1|50
1651140750000|2022-04-28 10:12:30|98006.4|97981.4|98005.6|97980.6|98012.6|97987.6|98004.6|97979.6|33
1651140760000|2022-04-28 10:12:40|98008|97983|98010.1|97985.1|98010.5|97985.5|98003|97978|46
1651140770000|2022-04-28 10:12:50|98007.7|97982.7|98006.5|97981.5|98009|97984|98002.8|97977.8|55
1651140780000|2022-04-28 10:13:00|98006.2|97981.2|98013.9|97988.9|98014.8|97989.8|98002.8|97977.8|51
1651140790000|2022-04-28 10:13:10|98014.4|97989.4|98041.6|97991.6|98043.6|98004.5|98007.4|97982.4|53
1651140800000|2022-04-28 10:13:20|98041.3|97991.3|98052|98027|98069|98032.2|98030.4|97991.2|53
1651140810000|2022-04-28 10:13:30|98052.2|98027.2|98054.5|98029.5|98055.5|98030.5|98046|98021|66
1651140820000|2022-04-28 10:13:40|98056.5|98031.5|98057|98032|98061.5|98036.5|98056.2|98031.2|44
1651140830000|2022-04-28 10:13:50|98056.7|98031.7|98080.1|98030.1|98080.9|98041.5|98054.4|98027.9|55
1651140840000|2022-04-28 10:14:00|98079.4|98029.4|98060.8|98035.8|98079.9|98045|98056.9|98021|61
1651140850000|2022-04-28 10:14:10|98060.4|98035.4|98051.6|98026.6|98067.7|98035.4|98048.7|98016.3|60
1651140860000|2022-04-28 10:14:20|98051.9|98026.9|98052.5|98027.5|98053.5|98028.5|98049|98024|43
1651140870000|2022-04-28 10:14:30|98052.6|98027.6|98056.1|98031.1|98067.1|98031.6|98052.6|98015.4|44
1651140880000|2022-04-28 10:14:40|98055.6|98030.6|98056.3|98031.3|98059|98034|98055.3|98030.3|30
1651140890000|2022-04-28 10:14:50|98056.2|98031.2|98052.7|98027.7|98056.2|98031.2|98050.4|98025.4|49
1651140900000|2022-04-28 10:15:00|98052.1|98027.1|98077.1|98052.1|98078.3|98053.3|98051.8|98026.8|60
1651140910000|2022-04-28 10:15:10|98077.7|98052.7|98109.2|98059.2|98118.4|98078.1|98077.7|98052.7|70
1651140920000|2022-04-28 10:15:20|98108.7|98058.7|98135.1|98085.1|98137.1|98099|98108.7|98058.7|73
1651140930000|2022-04-28 10:15:30|98135.2|98085.2|98122.3|98097.3|98138.5|98099.1|98117.2|98080.2|69
1651140940000|2022-04-28 10:15:40|98122.1|98097.1|98136.8|98086.8|98146|98106|98121.4|98086.6|66
1651140950000|2022-04-28 10:15:50|98136|98086|98156.9|98106.9|98161.5|98111.5|98127.2|98086|75
1651140960000|2022-04-28 10:16:00|98157.8|98107.8|98155.6|98105.6|98164.3|98114.3|98149.8|98099.8|73
1651140970000|2022-04-28 10:16:10|98157.8|98107.8|98162.7|98112.7|98166.6|98116.6|98153.6|98103.6|60
1651140980000|2022-04-28 10:16:20|98162.4|98112.4|98159.3|98109.3|98168.9|98118.9|98158|98108|51
1651140990000|2022-04-28 10:16:30|98159.2|98109.2|98160.7|98110.7|98163.7|98118.2|98142.9|98103.7|45
1651141000000|2022-04-28 10:16:40|98159.5|98109.5|98161.5|98111.5|98162.1|98122.9|98145.9|98107|41
1651141010000|2022-04-28 10:16:50|98160.6|98110.6|98143.1|98118.1|98160.6|98119|98139|98106.3|48
1651141020000|2022-04-28 10:17:00|98143|98118|98176.7|98126.7|98179.7|98130.9|98143|98109.4|48
1651141030000|2022-04-28 10:17:10|98177.3|98127.3|98161.3|98111.3|98180.9|98130.9|98144.1|98104.5|59
1651141040000|2022-04-28 10:17:20|98161.2|98111.2|98152.9|98102.9|98168.2|98130|98152.9|98102.9|69
1651141050000|2022-04-28 10:17:30|98156|98106|98164.6|98114.6|98165.3|98126|98149.6|98105|50
1651141060000|2022-04-28 10:17:40|98166|98116|98140.3|98115.3|98166|98123.6|98139.7|98103.6|53
1651141070000|2022-04-28 10:17:50|98140.5|98115.5|98170.7|98120.7|98176.1|98137.1|98140.5|98109.3|67
1651141080000|2022-04-28 10:18:00|98171.1|98121.1|98178|98153|98190.3|98153|98156|98121.1|63
1651141090000|2022-04-28 10:18:10|98176.5|98151.5|98168.4|98143.4|98180.2|98155.2|98166.5|98141.5|54
1651141100000|2022-04-28 10:18:20|98167.5|98142.5|98163.6|98113.6|98183.6|98142.5|98150|98108.2|71
1651141110000|2022-04-28 10:18:30|98163.3|98113.3|98165.9|98115.9|98174.3|98124.3|98162.7|98112.7|51
1651141120000|2022-04-28 10:18:40|98164.7|98114.7|98167.1|98117.1|98170.3|98120.3|98156.6|98106.6|68
1651141130000|2022-04-28 10:18:50|98167.5|98117.5|98158|98133|98175.8|98133.8|98157.8|98115.7|55
1651141140000|2022-04-28 10:19:00|98157.4|98132.4|98148.2|98123.2|98158.8|98133.8|98148|98123|35
1651141150000|2022-04-28 10:19:10|98147.9|98122.9|98151.1|98126.1|98151.5|98126.5|98147.7|98122.7|19
1651141160000|2022-04-28 10:19:20|98151.4|98126.4|98148.9|98123.9|98161.7|98133.2|98144.8|98110.1|64
1651141170000|2022-04-28 10:19:30|98149.3|98124.3|98160.3|98110.3|98164.8|98128.1|98143.5|98110.2|55
1651141180000|2022-04-28 10:19:40|98160.4|98110.4|98145|98120|98160.7|98123.2|98140.9|98105.9|60
1651141190000|2022-04-28 10:19:50|98144.5|98119.5|98153.3|98103.3|98153.7|98120.5|98133.7|98097.3|40
1651141200000|2022-04-28 10:20:00|98154.2|98104.2|98150.1|98100.1|98155|98105|98138.3|98088.3|48
1651141210000|2022-04-28 10:20:10|98149.8|98099.8|98124.3|98074.3|98154.1|98104.1|98121|98074.3|64
1651141220000|2022-04-28 10:20:20|98123.7|98073.7|98121|98071|98132|98082|98120.1|98070.1|57
1651141230000|2022-04-28 10:20:30|98120.5|98070.5|98126.2|98076.2|98127|98077|98115.8|98065.8|46
1651141240000|2022-04-28 10:20:40|98126.7|98076.7|98129.1|98079.1|98136.8|98092.3|98109.6|98071.1|64
1651141250000|2022-04-28 10:20:50|98129.2|98079.2|98136.8|98086.8|98139.5|98089.5|98098.3|98063.6|43
1651141260000|2022-04-28 10:21:00|98137|98087|98123|98098|98137.7|98098.8|98117.5|98075.1|52
1651141270000|2022-04-28 10:21:10|98123.4|98098.4|98103.9|98078.9|98135.9|98098.7|98100.8|98063.9|56
1651141280000|2022-04-28 10:21:20|98104.2|98079.2|98112.1|98062.1|98117.8|98079.2|98102.3|98060.8|45
1651141290000|2022-04-28 10:21:30|98112.3|98062.3|98112.5|98062.5|98117.4|98067.4|98111.1|98061.1|49
1651141300000|2022-04-28 10:21:40|98112.4|98062.4|98128.6|98078.6|98129.6|98094.2|98104.3|98060.9|51
1651141310000|2022-04-28 10:21:50|98128.1|98078.1|98139.7|98089.7|98141.9|98098.3|98121.9|98076.3|53
1651141320000|2022-04-28 10:22:00|98140.1|98090.1|98121.3|98096.3|98141.7|98096.6|98118.4|98085.1|53
1651141330000|2022-04-28 10:22:10|98121.2|98096.2|98122.7|98097.7|98137.1|98100.5|98121.2|98081.6|36
1651141340000|2022-04-28 10:22:20|98122.6|98097.6|98145.5|98095.5|98145.5|98103.8|98121.1|98087.8|48
1651141350000|2022-04-28 10:22:30|98145.7|98095.7|98138.4|98113.4|98146.9|98113.4|98128.9|98091.7|55
1651141360000|2022-04-28 10:22:40|98138.2|98113.2|98148.1|98098.1|98150.3|98115.4|98134.9|98098.1|40
1651141370000|2022-04-28 10:22:50|98147|98097|98138.8|98113.8|98147|98117.3|98127.3|98090.1|54
1651141380000|2022-04-28 10:23:00|98139.7|98114.7|98145.7|98095.7|98149|98115.3|98134.4|98095.1|61
1651141390000|2022-04-28 10:23:10|98146.8|98096.8|98151.8|98101.8|98155.3|98109.8|98129.6|98090|67
1651141400000|2022-04-28 10:23:20|98151.1|98101.1|98156.3|98106.3|98164.7|98127.5|98137|98096.1|71
1651141410000|2022-04-28 10:23:30|98156.5|98106.5|98157|98107|98159.7|98109.7|98153.5|98103.5|50
1651141420000|2022-04-28 10:23:40|98157.2|98107.2|98145.7|98095.7|98157.4|98107.4|98138.6|98088.6|65
1651141430000|2022-04-28 10:23:50|98146.7|98096.7|98138.6|98088.6|98149.8|98099.8|98136.3|98086.3|66
1651141440000|2022-04-28 10:24:00|98139.1|98089.1|98139.1|98089.1|98147|98097|98136.8|98086.8|73
1651141450000|2022-04-28 10:24:10|98139.3|98089.3|98136.8|98086.8|98139.3|98089.3|98130.7|98080.7|63
1651141460000|2022-04-28 10:24:20|98136.4|98086.4|98131.9|98081.9|98138.6|98088.6|98131.7|98081.7|60
1651141470000|2022-04-28 10:24:30|98132.1|98082.1|98127.9|98077.9|98132.2|98094.5|98116|98073.5|63
1651141480000|2022-04-28 10:24:40|98120|98095|98111.1|98086.1|98131.1|98095|98108.5|98076|71
1651141490000|2022-04-28 10:24:50|98111.3|98086.3|98126.3|98076.3|98131.8|98094.6|98110|98073.5|75
1651141500000|2022-04-28 10:25:00|98125.6|98075.6|98136.7|98086.7|98139.8|98102.9|98114.7|98074|72
1651141510000|2022-04-28 10:25:10|98136.9|98086.9|98135.9|98085.9|98140.8|98090.8|98132.8|98082.8|52
1651141520000|2022-04-28 10:25:20|98134.9|98084.9|98133|98083|98138.1|98097.3|98117.1|98081.1|60
1651141530000|2022-04-28 10:25:30|98132.8|98082.8|98136.6|98086.6|98139.2|98105.2|98120.7|98082.1|61
1651141540000|2022-04-28 10:25:40|98136.9|98086.9|98132.5|98082.5|98140.6|98101.1|98118|98078.2|71
1651141550000|2022-04-28 10:25:50|98132.7|98082.7|98124.8|98099.8|98139.5|98102.8|98123.4|98082.7|57
1651141560000|2022-04-28 10:26:00|98124.9|98099.9|98136.4|98086.4|98138.9|98101.7|98122.3|98086.2|52
1651141570000|2022-04-28 10:26:10|98135.8|98085.8|98135.9|98085.9|98135.9|98098.6|98120.9|98083.4|39
1651141580000|2022-04-28 10:26:20|98135.8|98085.8|98126.6|98101.6|98137.2|98101.9|98123.1|98081.9|54
1651141590000|2022-04-28 10:26:30|98127|98102|98123.2|98098.2|98140.7|98102.5|98122.8|98084.1|59
1651141600000|2022-04-28 10:26:40|98123.6|98098.6|98117.9|98092.9|98135.9|98098.6|98110.8|98071.7|68
1651141610000|2022-04-28 10:26:50|98117.7|98092.7|98120.4|98095.4|98132.6|98101.1|98117|98082.2|59
1651141620000|2022-04-28 10:27:00|98122.4|98097.4|98114.6|98089.6|98124.2|98099.2|98111|98086|52
1651141630000|2022-04-28 10:27:10|98115.2|98090.2|98114.8|98089.8|98118.5|98093.5|98113.7|98088.7|55
1651141640000|2022-04-28 10:27:20|98113.9|98088.9|98111.6|98061.6|98114.8|98089.8|98097.5|98059.2|53
1651141650000|2022-04-28 10:27:30|98110.2|98060.2|98106.1|98056.1|98114.9|98070.8|98090.9|98052.9|68
1651141660000|2022-04-28 10:27:40|98105.9|98055.9|98113.1|98063.1|98114.6|98064.6|98105.8|98055.8|39
1651141670000|2022-04-28 10:27:50|98113.3|98063.3|98103|98078|98117.3|98082|98095.9|98056.1|57
1651141680000|2022-04-28 10:28:00|98103.9|98078.9|98135.9|98085.9|98140.4|98102.4|98103.9|98066.7|72
1651141690000|2022-04-28 10:28:10|98136|98086|98121.2|98096.2|98139.4|98096.2|98120.4|98081.7|63
1651141700000|2022-04-28 10:28:20|98134.3|98084.3|98115.5|98090.5|98134.3|98095.1|98115.5|98075.5|60
1651141710000|2022-04-28 10:28:30|98117|98092|98108.1|98083.1|98118.3|98093.3|98107.5|98082.5|42
1651141720000|2022-04-28 10:28:40|98107.9|98082.9|98106.4|98081.4|98109.4|98084.4|98103.9|98078.9|40
1651141730000|2022-04-28 10:28:50|98105.2|98080.2|98112.2|98087.2|98113.1|98088.1|98105.2|98080.2|59
1651141740000|2022-04-28 10:29:00|98112.1|98087.1|98122.4|98097.4|98136.1|98098.7|98112.1|98076.6|63
1651141750000|2022-04-28 10:29:10|98122.6|98097.6|98125.5|98100.5|98128.3|98103.3|98120.9|98095.9|58
1651141760000|2022-04-28 10:29:20|98124.5|98099.5|98129.6|98104.6|98140|98108.3|98123.3|98089.1|71
1651141770000|2022-04-28 10:29:30|98129.9|98104.9|98200.6|98150.6|98208.6|98158.6|98128.4|98090.9|67
1651141780000|2022-04-28 10:29:40|98201|98151|98175.6|98125.6|98211.8|98161.8|98172.5|98122.5|75
1651141790000|2022-04-28 10:29:50|98179.6|98129.6|98152.6|98102.6|98189.9|98139.9|98142.2|98101.8|74
1651141800000|2022-04-28 10:30:00|98152.7|98102.7|98190.4|98140.4|98191.3|98158.4|98144.6|98102.5|72
1651141810000|2022-04-28 10:30:10|98190.7|98140.7|98172.8|98147.8|98192.3|98153|98165.2|98127.6|77
1651141820000|2022-04-28 10:30:20|98173.3|98148.3|98170.5|98120.5|98179.9|98149.7|98148.1|98108.8|68
1651141830000|2022-04-28 10:30:30|98171.4|98121.4|98176.6|98126.6|98180.8|98141.7|98164.1|98120.4|76
1651141840000|2022-04-28 10:30:40|98176.7|98126.7|98168.5|98118.5|98177.8|98127.8|98166.5|98116.5|71
1651141850000|2022-04-28 10:30:50|98169.5|98119.5|98153.4|98128.4|98175|98135.1|98153.4|98114.5|66
1651141860000|2022-04-28 10:31:00|98152.6|98127.6|98155.8|98105.8|98161.4|98129|98139.1|98103.4|64
1651141870000|2022-04-28 10:31:10|98156.3|98106.3|98154.9|98129.9|98180.1|98142.5|98143.9|98106.3|72
1651141880000|2022-04-28 10:31:20|98155|98130|98176.5|98126.5|98185.3|98151.8|98151.9|98126.5|64
1651141890000|2022-04-28 10:31:30|98177.6|98127.6|98146.4|98121.4|98177.6|98139.4|98138.9|98104.2|72
1651141900000|2022-04-28 10:31:40|98146.3|98121.3|98138.1|98113.1|98153.9|98123.1|98136.5|98097.8|71
1651141910000|2022-04-28 10:31:50|98137|98112|98136.4|98111.4|98142.7|98117.7|98135.4|98110.4|39
1651141920000|2022-04-28 10:32:00|98136.9|98111.9|98141.2|98116.2|98142.2|98117.2|98136.9|98111.9|51
1651141930000|2022-04-28 10:32:10|98140.9|98115.9|98181.1|98131.1|98187.1|98137.1|98140.1|98112.4|57
1651141940000|2022-04-28 10:32:20|98183.5|98133.5|98193|98143|98197.1|98147.1|98182.5|98132.5|62
1651141950000|2022-04-28 10:32:30|98195.5|98145.5|98208.4|98158.4|98218.6|98168.6|98195.5|98145.5|66
1651141960000|2022-04-28 10:32:40|98209.7|98159.7|98203.9|98178.9|98218.5|98181.2|98203.9|98157.2|57
1651141970000|2022-04-28 10:32:50|98203.8|98178.8|98213.7|98163.7|98221.3|98178.8|98194.5|98151.5|68
1651141980000|2022-04-28 10:33:00|98213.2|98163.2|98228.7|98178.7|98229.2|98179.2|98213.2|98163.2|50
1651141990000|2022-04-28 10:33:10|98226.8|98176.8|98222.9|98172.9|98226.8|98176.8|98218.7|98168.7|64
1651142000000|2022-04-28 10:33:20|98224.9|98174.9|98247.2|98197.2|98247.9|98197.9|98218.8|98172|66
1651142010000|2022-04-28 10:33:30|98248.7|98198.7|98264.6|98239.6|98276.3|98240.8|98239.9|98189.9|74
1651142020000|2022-04-28 10:33:40|98261.3|98236.3|98271.4|98221.4|98271.7|98236.3|98252.2|98219.8|70
1651142030000|2022-04-28 10:33:50|98272.2|98222.2|98254.8|98229.8|98272.8|98237.4|98254.7|98219.4|55
1651142040000|2022-04-28 10:34:00|98254.9|98229.9|98299.4|98249.4|98304.2|98254.2|98254.9|98226.7|75
1651142050000|2022-04-28 10:34:10|98298.6|98248.6|98301.2|98251.2|98309.3|98259.3|98297.1|98247.1|69
1651142060000|2022-04-28 10:34:20|98301.3|98251.3|98298.3|98248.3|98301.6|98251.6|98288.7|98238.7|65
1651142070000|2022-04-28 10:34:30|98297.5|98247.5|98296.2|98246.2|98297.5|98247.5|98284.4|98234.4|71
1651142080000|2022-04-28 10:34:40|98295.6|98245.6|98303|98253|98308.6|98258.6|98292.9|98242.9|61
1651142090000|2022-04-28 10:34:50|98303.1|98253.1|98303.6|98253.6|98315.4|98270.6|98295.6|98250.9|60
1651142100000|2022-04-28 10:35:00|98305.1|98255.1|98286.6|98261.6|98305.1|98261.6|98286|98247.8|51
1651142110000|2022-04-28 10:35:10|98286.3|98261.3|98290.3|98265.3|98313.3|98272.8|98286.1|98253|57
1651142120000|2022-04-28 10:35:20|98290.1|98265.1|98289.3|98264.3|98291.6|98266.6|98287|98262|59
1651142130000|2022-04-28 10:35:30|98288.8|98263.8|98294|98269|98295.7|98270.7|98288.5|98263.5|57
1651142140000|2022-04-28 10:35:40|98294.1|98269.1|98294|98269|98299.1|98274.1|98293|98268|54
1651142150000|2022-04-28 10:35:50|98294.4|98269.4|98295.3|98270.3|98299.8|98274.8|98291.8|98266.8|43
1651142160000|2022-04-28 10:36:00|98294.7|98269.7|98299.5|98274.5|98299.7|98274.7|98292.5|98267.5|55
1651142170000|2022-04-28 10:36:10|98299.8|98274.8|98322.5|98272.5|98323.6|98277|98299.4|98261.7|64
1651142180000|2022-04-28 10:36:20|98324.2|98274.2|98323.7|98273.7|98327.9|98277.9|98320.1|98270.1|49
1651142190000|2022-04-28 10:36:30|98323.8|98273.8|98325|98275|98333.7|98283.7|98323.3|98273.3|66
1651142200000|2022-04-28 10:36:40|98325.3|98275.3|98317.4|98292.4|98332.4|98295|98314.3|98274.8|52
1651142210000|2022-04-28 10:36:50|98316.6|98291.6|98321.6|98296.6|98331.4|98298.1|98316.6|98279.4|48
1651142220000|2022-04-28 10:37:00|98321|98296|98357.1|98332.1|98359.5|98334.5|98318.9|98281.6|69
1651142230000|2022-04-28 10:37:10|98358.7|98333.7|98373.7|98348.7|98374.8|98349.8|98354.8|98329.8|58
1651142240000|2022-04-28 10:37:20|98375|98350|98367|98342|98389|98352.6|98362.9|98326.4|75
1651142250000|2022-04-28 10:37:30|98368.9|98343.9|98365.7|98340.7|98387.3|98345.9|98362.8|98326.7|59
1651142260000|2022-04-28 10:37:40|98368.6|98343.6|98363.4|98338.4|98383.3|98346.1|98360|98333.3|59
1651142270000|2022-04-28 10:37:50|98364.4|98339.4|98378.6|98328.6|98380.8|98344.5|98363.9|98326.3|49
1651142280000|2022-04-28 10:38:00|98365.9|98340.9|98395.4|98345.4|98399.9|98358.6|98365.9|98331.6|57
1651142290000|2022-04-28 10:38:10|98397|98347|98402.1|98377.1|98407.3|98382.3|98386.5|98347|72
1651142300000|2022-04-28 10:38:20|98403.9|98378.9|98400.9|98375.9|98405.4|98380.4|98394.3|98369.3|71
1651142310000|2022-04-28 10:38:30|98396.7|98371.7|98372.8|98347.8|98397.3|98372.3|98371.9|98346.9|70
1651142320000|2022-04-28 10:38:40|98371.9|98346.9|98369.3|98344.3|98375.6|98350.6|98366.9|98341.9|64
1651142330000|2022-04-28 10:38:50|98368.4|98343.4|98376.6|98351.6|98382.7|98357.7|98368.4|98343.4|54
1651142340000|2022-04-28 10:39:00|98376.5|98351.5|98372.1|98322.1|98377.8|98352.8|98356.3|98318.7|52
1651142350000|2022-04-28 10:39:10|98358.6|98333.6|98351.9|98326.9|98365.4|98335|98344.2|98315.4|57
1651142360000|2022-04-28 10:39:20|98352.9|98327.9|98356.5|98331.5|98358.7|98333.7|98347.2|98322.2|44
1651142370000|2022-04-28 10:39:30|98359.3|98334.3|98344.2|98319.2|98359.3|98334.3|98341.6|98316.6|67
1651142380000|2022-04-28 10:39:40|98344.1|98319.1|98353.2|98328.2|98368.5|98332.9|98340.9|98315.9|64
1651142390000|2022-04-28 10:39:50|98352.9|98327.9|98352.8|98327.8|98353.9|98328.9|98349.6|98324.6|47
1651142400000|2022-04-28 10:40:00|98353.4|98328.4|98349.1|98324.1|98365.9|98329.7|98347.4|98312.7|67
1651142410000|2022-04-28 10:40:10|98349.8|98324.8|98341.5|98316.5|98354.5|98329.5|98340.5|98315.5|69
1651142420000|2022-04-28 10:40:20|98342.7|98317.7|98353.2|98328.2|98364.8|98328.2|98338.6|98312.5|59
1651142430000|2022-04-28 10:40:30|98353.1|98328.1|98344.6|98319.6|98353.9|98328.9|98344.3|98319.3|73
1651142440000|2022-04-28 10:40:40|98344.8|98319.8|98348.9|98323.9|98366.9|98332.4|98344.8|98315.2|66
1651142450000|2022-04-28 10:40:50|98347.7|98322.7|98345.4|98320.4|98347.7|98322.7|98343.8|98318.8|56
1651142460000|2022-04-28 10:41:00|98345.6|98320.6|98350.2|98325.2|98351|98326|98338.8|98313.8|56
1651142470000|2022-04-28 10:41:10|98350|98325|98350.5|98325.5|98352.6|98327.6|98349.2|98324.2|44
1651142480000|2022-04-28 10:41:20|98350.4|98325.4|98346.2|98321.2|98352.2|98327.2|98345.5|98320.5|45
1651142490000|2022-04-28 10:41:30|98346.1|98321.1|98353.1|98328.1|98354.2|98329.2|98346|98321|56
1651142500000|2022-04-28 10:41:40|98350.7|98325.7|98352.1|98327.1|98355.7|98330.7|98348.5|98323.5|50
1651142510000|2022-04-28 10:41:50|98352.8|98327.8|98364.4|98339.4|98380.5|98341.9|98352.8|98327.8|42
1651142520000|2022-04-28 10:42:00|98364.1|98339.1|98357.1|98332.1|98365.3|98340.3|98355.5|98330.5|47
1651142530000|2022-04-28 10:42:10|98357.3|98332.3|98356.3|98331.3|98358.3|98333.3|98354.6|98329.6|34
1651142540000|2022-04-28 10:42:20|98354.9|98329.9|98350.1|98325.1|98354.9|98329.9|98348.3|98323.3|55
1651142550000|2022-04-28 10:42:30|98349.8|98324.8|98349.6|98324.6|98351.6|98326.6|98349.3|98324.3|39
1651142560000|2022-04-28 10:42:40|98350.2|98325.2|98355.9|98305.9|98363.1|98328.1|98343.1|98305.9|46
1651142570000|2022-04-28 10:42:50|98356.6|98306.6|98346.7|98321.7|98356.9|98324.6|98339.8|98305.9|48
1651142580000|2022-04-28 10:43:00|98347.2|98322.2|98341.6|98316.6|98348.8|98323.8|98338.4|98313.4|64
1651142590000|2022-04-28 10:43:10|98342|98317|98343.3|98318.3|98347.3|98322.3|98338.6|98313.6|68
1651142600000|2022-04-28 10:43:20|98342.2|98317.2|98339|98314|98343.5|98318.5|98334.6|98309.6|65
1651142610000|2022-04-28 10:43:30|98340.3|98315.3|98339.1|98314.1|98342.7|98317.7|98336|98311|62
1651142620000|2022-04-28 10:43:40|98339.5|98314.5|98341.9|98316.9|98345.3|98320.3|98338.6|98313.6|54
1651142630000|2022-04-28 10:43:50|98341.4|98316.4|98334.5|98309.5|98344.1|98319.1|98332.3|98307.3|63
1651142640000|2022-04-28 10:44:00|98334.2|98309.2|98329.5|98304.5|98338.2|98313.2|98328.4|98303.4|62
1651142650000|2022-04-28 10:44:10|98329.6|98304.6|98337.2|98312.2|98337.2|98312.2|98326.5|98301.5|53
1651142660000|2022-04-28 10:44:20|98336.8|98311.8|98338.5|98313.5|98340.9|98315.9|98333.4|98308.4|51
1651142670000|2022-04-28 10:44:30|98337.5|98312.5|98331.5|98306.5|98338.9|98313.9|98331.5|98306.5|66
1651142680000|2022-04-28 10:44:40|98332.8|98307.8|98329.3|98304.3|98336.6|98311.6|98328.2|98303.2|33
1651142690000|2022-04-28 10:44:50|98329.2|98304.2|98337.8|98312.8|98339.6|98314.6|98328.6|98303.6|43
1651142700000|2022-04-28 10:45:00|98338.5|98313.5|98342.9|98317.9|98349.7|98324.7|98332.7|98307.7|62
1651142710000|2022-04-28 10:45:10|98342.8|98317.8|98332.3|98307.3|98344.8|98319.8|98329.4|98304.4|61
1651142720000|2022-04-28 10:45:20|98332|98307|98332|98307|98336.6|98311.6|98325.3|98300.3|52
1651142730000|2022-04-28 10:45:30|98333.9|98308.9|98330.6|98305.6|98336.2|98311.2|98328.9|98303.9|63
1651142740000|2022-04-28 10:45:40|98330.4|98305.4|98310.3|98285.3|98331.1|98306.1|98310.3|98285.3|68
1651142750000|2022-04-28 10:45:50|98311.2|98286.2|98311.9|98286.9|98311.9|98286.9|98305.7|98280.7|60
1651142760000|2022-04-28 10:46:00|98311.2|98286.2|98298.8|98273.8|98313.3|98288.3|98294.2|98269.2|60
1651142770000|2022-04-28 10:46:10|98298.4|98273.4|98302.3|98277.3|98315.6|98279.6|98297.4|98264.4|47
1651142780000|2022-04-28 10:46:20|98303.7|98278.7|98304.4|98279.4|98316|98291|98302.1|98277.1|59
1651142790000|2022-04-28 10:46:30|98303.1|98278.1|98320.5|98270.5|98320.5|98284.4|98298.7|98261|52
1651142800000|2022-04-28 10:46:40|98320.1|98270.1|98306.2|98281.2|98320.7|98288.7|98303.3|98268.2|55
1651142810000|2022-04-28 10:46:50|98306|98281|98309.1|98284.1|98309.7|98284.7|98303.4|98278.4|50
1651142820000|2022-04-28 10:47:00|98307.8|98282.8|98309.3|98284.3|98309.3|98284.3|98306.6|98281.6|51
1651142830000|2022-04-28 10:47:10|98309|98284|98305.2|98280.2|98310.1|98285.1|98305.2|98280.2|47
1651142840000|2022-04-28 10:47:20|98306.1|98281.1|98335.1|98285.1|98336.9|98295.8|98303|98278|69
1651142850000|2022-04-28 10:47:30|98335.5|98285.5|98336.2|98311.2|98346.9|98311.6|98316.1|98278.4|60
1651142860000|2022-04-28 10:47:40|98336.3|98311.3|98359.3|98309.3|98359.3|98320.9|98334|98309|64
1651142870000|2022-04-28 10:47:50|98360.1|98310.1|98353.7|98303.7|98360.3|98321.2|98341.8|98303.2|52
1651142880000|2022-04-28 10:48:00|98353.8|98303.8|98337.6|98312.6|98354.1|98316.2|98336.5|98303.8|52
1651142890000|2022-04-28 10:48:10|98337.8|98312.8|98357|98332|98359.1|98334.1|98337.6|98312.6|62
1651142900000|2022-04-28 10:48:20|98355.7|98330.7|98356.5|98331.5|98360.2|98335.2|98352.4|98327.4|62
1651142910000|2022-04-28 10:48:30|98358.9|98333.9|98361.4|98336.4|98364.2|98339.2|98350.6|98325.6|52
1651142920000|2022-04-28 10:48:40|98361.9|98336.9|98395.2|98345.2|98395.2|98351.5|98357.6|98331.6|73
1651142930000|2022-04-28 10:48:50|98393.9|98343.9|98392.5|98342.5|98397.3|98359.8|98379.8|98341.7|62
1651142940000|2022-04-28 10:49:00|98391.9|98341.9|98359.2|98334.2|98391.9|98353|98354.4|98316.6|50
1651142950000|2022-04-28 10:49:10|98359.6|98334.6|98362.5|98337.5|98362.8|98337.8|98358.4|98333.4|41
1651142960000|2022-04-28 10:49:20|98363|98338|98382.9|98357.9|98390.1|98365.1|98359|98334|49
1651142970000|2022-04-28 10:49:30|98388.3|98363.3|98375.1|98350.1|98389.8|98364.8|98372.4|98347.4|50
1651142980000|2022-04-28 10:49:40|98372.8|98347.8|98381.7|98356.7|98381.9|98356.9|98372.8|98347.8|61
1651142990000|2022-04-28 10:49:50|98381.8|98356.8|98381.3|98356.3|98383|98358|98379.7|98354.7|39
1651143000000|2022-04-28 10:50:00|98381.6|98356.6|98380.4|98355.4|98382.7|98357.7|98375.3|98350.3|63
1651143010000|2022-04-28 10:50:10|98380.7|98355.7|98376.8|98351.8|98380.7|98355.7|98375.9|98350.9|56
1651143020000|2022-04-28 10:50:20|98376.9|98351.9|98379.4|98354.4|98383.1|98358.1|98376.3|98351.3|44
1651143030000|2022-04-28 10:50:30|98379.5|98354.5|98401.9|98376.9|98402.8|98377.8|98377.6|98352.6|60
1651143040000|2022-04-28 10:50:40|98403.2|98378.2|98416.2|98391.2|98426.5|98394.1|98403.2|98372.7|61
1651143050000|2022-04-28 10:50:50|98415.9|98390.9|98430.4|98380.4|98432.3|98391.3|98415.9|98377.8|52
1651143060000|2022-04-28 10:51:00|98430.3|98380.3|98427.4|98377.4|98442.4|98403.3|98416|98377.4|54
1651143070000|2022-04-28 10:51:10|98429.8|98379.8|98427.3|98377.3|98430.4|98393.3|98414.3|98375.4|39
1651143080000|2022-04-28 10:51:20|98428.3|98378.3|98413.5|98388.5|98428.3|98393.4|98412.8|98375|59
1651143090000|2022-04-28 10:51:30|98414|98389|98413.2|98388.2|98416.7|98391.7|98411.2|98386.2|51
1651143100000|2022-04-28 10:51:40|98413.9|98388.9|98411.9|98386.9|98414.8|98389.8|98409.5|98384.5|45
1651143110000|2022-04-28 10:51:50|98411.6|98386.6|98430.2|98380.2|98438.4|98400.3|98410.4|98380.2|42
1651143120000|2022-04-28 10:52:00|98433|98383|98431.3|98381.3|98433.2|98396.8|98416.7|98376.8|70
1651143130000|2022-04-28 10:52:10|98431.2|98381.2|98423.7|98398.7|98435.1|98400.7|98417.7|98378.5|50
1651143140000|2022-04-28 10:52:20|98423.9|98398.9|98448.8|98398.8|98449.8|98413.4|98422.5|98385.1|64
1651143150000|2022-04-28 10:52:30|98449.4|98399.4|98435.6|98410.6|98450.5|98412.2|98428.6|98398.5|40
1651143160000|2022-04-28 10:52:40|98435.1|98410.1|98456.4|98406.4|98460.3|98411.2|98435.1|98394.2|49
1651143170000|2022-04-28 10:52:50|98455.9|98405.9|98467.8|98417.8|98470|98420|98455.6|98405.6|51
1651143180000|2022-04-28 10:53:00|98468.7|98418.7|98466.1|98416.1|98469.2|98419.2|98453.1|98403.1|65
1651143190000|2022-04-28 10:53:10|98470.2|98420.2|98494.8|98444.8|98494.8|98444.8|98465.5|98415.5|62
1651143200000|2022-04-28 10:53:20|98496.6|98446.6|98484.6|98434.6|98502.3|98464.9|98483.9|98433.9|65
1651143210000|2022-04-28 10:53:30|98483.9|98433.9|98481.4|98456.4|98501|98458.2|98479.4|98433.9|54
1651143220000|2022-04-28 10:53:40|98481.6|98456.6|98485.7|98435.7|98495.1|98456.6|98481.6|98435.7|58
1651143230000|2022-04-28 10:53:50|98486.4|98436.4|98485.9|98435.9|98490.5|98440.5|98484.5|98434.5|42
1651143240000|2022-04-28 10:54:00|98486.9|98436.9|98484.5|98434.5|98490.1|98440.1|98482.5|98432.5|41
1651143250000|2022-04-28 10:54:10|98485.9|98435.9|98473.9|98448.9|98489.4|98450.4|98472|98433.8|55
1651143260000|2022-04-28 10:54:20|98473|98448|98485.1|98435.1|98485.9|98450.3|98471.2|98434.1|36
1651143270000|2022-04-28 10:54:30|98485|98435|98483.4|98433.4|98486.9|98436.9|98483.3|98433.3|41
1651143280000|2022-04-28 10:54:40|98482.8|98432.8|98467.8|98442.8|98484.5|98443.8|98464.4|98426.6|44
1651143290000|2022-04-28 10:54:50|98465.5|98440.5|98483.1|98433.1|98484.4|98445.7|98464.5|98429.7|49
1651143300000|2022-04-28 10:55:00|98481.6|98431.6|98494.1|98444.1|98501.2|98454.6|98470.9|98420.9|70
1651143310000|2022-04-28 10:55:10|98495.4|98445.4|98480|98455|98500.1|98459.7|98479.2|98441.7|41
1651143320000|2022-04-28 10:55:20|98481.1|98456.1|98487.3|98462.3|98500.5|98463.8|98477.6|98449.3|53
1651143330000|2022-04-28 10:55:30|98486.8|98461.8|98495.5|98470.5|98506.4|98471.7|98486.8|98452.7|51
1651143340000|2022-04-28 10:55:40|98495.3|98470.3|98491.9|98466.9|98506.6|98471.8|98490.9|98450.2|53
1651143350000|2022-04-28 10:55:50|98490.1|98465.1|98500.2|98450.2|98503.9|98469.5|98488.6|98450.2|50
1651143360000|2022-04-28 10:56:00|98501|98451|98439.4|98389.4|98507.5|98462.7|98427.7|98389.4|76
1651143370000|2022-04-28 10:56:10|98436.3|98386.3|98448.5|98398.5|98450.5|98400.5|98434.6|98384.6|51
1651143380000|2022-04-28 10:56:20|98448.4|98398.4|98461.3|98411.3|98462.5|98412.5|98446.3|98396.3|57
1651143390000|2022-04-28 10:56:30|98459.7|98409.7|98476|98426|98476.8|98426.8|98458.3|98408.3|56
1651143400000|2022-04-28 10:56:40|98475.9|98425.9|98481.4|98431.4|98490.5|98455.5|98475.3|98425.7|53
1651143410000|2022-04-28 10:56:50|98482.4|98432.4|98472.7|98447.7|98489.8|98452.8|98471.3|98427.1|49
1651143420000|2022-04-28 10:57:00|98473.5|98448.5|98473.3|98448.3|98488.9|98451.6|98472|98433|42
1651143430000|2022-04-28 10:57:10|98472.8|98447.8|98473.2|98448.2|98485.5|98449.7|98472.8|98427.2|44
1651143440000|2022-04-28 10:57:20|98473.9|98448.9|98482.4|98457.4|98496.4|98457.9|98469.4|98433.2|48
1651143450000|2022-04-28 10:57:30|98482|98457|98466.8|98441.8|98497.6|98458.6|98466.8|98435.2|64
1651143460000|2022-04-28 10:57:40|98465.6|98440.6|98497.2|98447.2|98501.2|98469.9|98465.6|98440.6|52
1651143470000|2022-04-28 10:57:50|98496.5|98446.5|98500.2|98450.2|98500.6|98460.8|98484.3|98446.5|42
1651143480000|2022-04-28 10:58:00|98499.7|98449.7|98505.7|98455.7|98507.2|98457.2|98495.8|98445.8|47
1651143490000|2022-04-28 10:58:10|98504.8|98454.8|98510.2|98460.2|98515.5|98465.5|98504.1|98454.1|53
1651143500000|2022-04-28 10:58:20|98508.6|98458.6|98511.9|98461.9|98513.5|98463.5|98503.9|98453.9|51
1651143510000|2022-04-28 10:58:30|98513.3|98463.3|98517.3|98467.3|98517.7|98467.7|98513.2|98463.2|53
1651143520000|2022-04-28 10:58:40|98517.5|98467.5|98526.2|98476.2|98526.2|98476.2|98514.9|98464.9|55
1651143530000|2022-04-28 10:58:50|98526.4|98476.4|98523.8|98473.8|98528.2|98478.2|98516.6|98466.6|71
1651143540000|2022-04-28 10:59:00|98523.4|98473.4|98525.1|98475.1|98527.5|98477.5|98518.8|98468.8|72
1651143550000|2022-04-28 10:59:10|98526.3|98476.3|98528.3|98478.3|98532.9|98489.7|98514.7|98461.2|61
1651143560000|2022-04-28 10:59:20|98529.8|98479.8|98526.6|98476.6|98533.6|98489|98514|98469|73
1651143570000|2022-04-28 10:59:30|98527.9|98477.9|98524.9|98474.9|98528.3|98478.3|98517.1|98467.1|76
1651143580000|2022-04-28 10:59:40|98522.5|98472.5|98522.8|98472.8|98528.5|98490.2|98507.3|98465.3|76
1651143590000|2022-04-28 10:59:50|98520.6|98470.6|98506.4|98481.4|98524.4|98484.9|98505.8|98466.2|67
1651143600000|2022-04-28 11:00:00|98509.1|98484.1|98501.2|98476.2|98521.2|98493.2|98496.9|98465.3|79
1651143610000|2022-04-28 11:00:10|98500.9|98475.9|98497.1|98447.1|98506.1|98475.9|98482.7|98442.4|74
1651143620000|2022-04-28 11:00:20|98497.2|98447.2|98500.2|98450.2|98506.9|98456.9|98496.4|98446.4|66
1651143630000|2022-04-28 11:00:30|98500.6|98450.6|98516.2|98466.2|98518.9|98468.9|98499.1|98449.1|66
1651143640000|2022-04-28 11:00:40|98516.7|98466.7|98509.3|98459.3|98516.9|98474.6|98499.6|98453.1|67
1651143650000|2022-04-28 11:00:50|98508.6|98458.6|98507.7|98457.7|98511.4|98461.4|98499.5|98449.5|71
1651143660000|2022-04-28 11:01:00|98519.3|98469.3|98522.6|98472.6|98532.8|98482.8|98519.3|98469.3|63
1651143670000|2022-04-28 11:01:10|98521.8|98471.8|98519.1|98469.1|98523.5|98486.1|98497.2|98455.1|70
1651143680000|2022-04-28 11:01:20|98519|98469|98504.8|98479.8|98525.8|98482.7|98504.8|98467.4|59
1651143690000|2022-04-28 11:01:30|98504.7|98479.7|98504.9|98479.9|98506.9|98481.9|98504.1|98479.1|46
1651143700000|2022-04-28 11:01:40|98506.1|98481.1|98515.5|98490.5|98529.1|98492.2|98495.7|98459.6|67
1651143710000|2022-04-28 11:01:50|98516.1|98491.1|98513|98488|98525.5|98493.9|98509.8|98474.5|70
1651143720000|2022-04-28 11:02:00|98513.6|98488.6|98509.6|98484.6|98529.2|98498.3|98506.1|98472.7|67
1651143730000|2022-04-28 11:02:10|98510.6|98485.6|98508.8|98483.8|98521.6|98486|98505.5|98468.7|53
1651143740000|2022-04-28 11:02:20|98507.8|98482.8|98509.6|98484.6|98518.5|98485.3|98503.4|98467.3|70
1651143750000|2022-04-28 11:02:30|98505|98480|98504|98479|98507.4|98482.4|98498.9|98473.9|69
1651143760000|2022-04-28 11:02:40|98504.5|98479.5|98504.7|98479.7|98508.9|98483.9|98499.2|98474.2|69
1651143770000|2022-04-28 11:02:50|98505.8|98480.8|98476.8|98426.8|98506.9|98481.9|98463|98424.6|75
1651143780000|2022-04-28 11:03:00|98476.7|98426.7|98469.4|98419.4|98478.5|98445.1|98457.7|98414.1|77
1651143790000|2022-04-28 11:03:10|98465|98415|98438.8|98388.8|98465|98415|98434.6|98384.6|64
1651143800000|2022-04-28 11:03:20|98439.1|98389.1|98428.7|98378.7|98443.3|98407.1|98423.7|98377|69
1651143810000|2022-04-28 11:03:30|98418.1|98393.1|98416|98391|98418.1|98393.1|98413.2|98388.2|43
1651143820000|2022-04-28 11:03:40|98416.1|98391.1|98416.8|98391.8|98418.4|98393.4|98407.1|98382.1|59
1651143830000|2022-04-28 11:03:50|98418.9|98393.9|98423.9|98373.9|98427.6|98393.9|98411.3|98372|57
1651143840000|2022-04-28 11:04:00|98422.8|98372.8|98411.9|98361.9|98424.3|98382|98405.1|98361.3|52
1651143850000|2022-04-28 11:04:10|98413.2|98363.2|98434.6|98384.6|98440.2|98400.1|98406.1|98363.1|64
1651143860000|2022-04-28 11:04:20|98435.1|98385.1|98413.4|98388.4|98435.1|98398.3|98411.9|98373.5|54
1651143870000|2022-04-28 11:04:30|98413|98388|98415.8|98365.8|98421.6|98388.9|98412.2|98365|54
1651143880000|2022-04-28 11:04:40|98415.2|98365.2|98422|98372|98423.2|98384.3|98408.7|98358.7|65
1651143890000|2022-04-28 11:04:50|98421.4|98371.4|98422.3|98372.3|98424.8|98387|98409|98368.7|51
1651143900000|2022-04-28 11:05:00|98422.1|98372.1|98422.7|98372.7|98426.7|98379.3|98403.8|98363.1|68
1651143910000|2022-04-28 11:05:10|98422.8|98372.8|98415.6|98365.6|98423.2|98373.2|98414.7|98364.7|55
1651143920000|2022-04-28 11:05:20|98415.9|98365.9|98416.2|98366.2|98416.2|98366.2|98411.3|98361.3|53
1651143930000|2022-04-28 11:05:30|98416.4|98366.4|98415.2|98365.2|98423.8|98384.3|98404.1|98363.5|57
1651143940000|2022-04-28 11:05:40|98417|98367|98410.5|98385.5|98417.5|98388.7|98401.1|98365.4|52
1651143950000|2022-04-28 11:05:50|98409.5|98384.5|98414.2|98389.2|98418.1|98389.2|98402.4|98366.2|48
1651143960000|2022-04-28 11:06:00|98427.7|98377.7|98403.7|98378.7|98440.2|98401.5|98401.3|98376.3|49
1651143970000|2022-04-28 11:06:10|98403.6|98378.6|98387.5|98362.5|98425.8|98391.1|98387.4|98362.4|51
1651143980000|2022-04-28 11:06:20|98386.6|98361.6|98387.7|98362.7|98395.4|98362.9|98381.7|98343.4|42
1651143990000|2022-04-28 11:06:30|98387.3|98362.3|98400.9|98375.9|98411.1|98375.9|98382.8|98353.8|61
1651144000000|2022-04-28 11:06:40|98401.1|98376.1|98405.7|98355.7|98411.7|98376.1|98393.8|98354|55
1651144010000|2022-04-28 11:06:50|98405.6|98355.6|98412.6|98362.6|98413.7|98374.4|98393.7|98354.3|46
1651144020000|2022-04-28 11:07:00|98413|98363|98400.1|98375.1|98414.3|98375.9|98398.4|98358.7|43
1651144030000|2022-04-28 11:07:10|98399.9|98374.9|98360.3|98335.3|98399.9|98374.9|98353.6|98328.6|62
1651144040000|2022-04-28 11:07:20|98360.1|98335.1|98317.5|98292.5|98360.1|98335.1|98317.2|98279.3|67
1651144050000|2022-04-28 11:07:30|98317.7|98292.7|98336.1|98311.1|98336.1|98311.1|98315|98290|57
1651144060000|2022-04-28 11:07:40|98336.6|98311.6|98344.4|98319.4|98351|98320.6|98332.2|98298.5|40
1651144070000|2022-04-28 11:07:50|98344.2|98319.2|98343.4|98318.4|98347.7|98322.7|98342.3|98317.3|37
1651144080000|2022-04-28 11:08:00|98345.1|98320.1|98353.2|98328.2|98353.3|98328.3|98342.7|98317.7|50
1651144090000|2022-04-28 11:08:10|98354.9|98329.9|98369.7|98344.7|98370.7|98345.7|98348.2|98323.2|62
1651144100000|2022-04-28 11:08:20|98369.9|98344.9|98366.4|98341.4|98369.9|98344.9|98361.1|98336.1|54
1651144110000|2022-04-28 11:08:30|98368.5|98343.5|98346|98321|98369.5|98344.5|98343.2|98315.5|45
1651144120000|2022-04-28 11:08:40|98346.1|98321.1|98378.2|98328.2|98378.6|98342.7|98339|98314|65
1651144130000|2022-04-28 11:08:50|98378.1|98328.1|98372.1|98347.1|98383.1|98347.1|98371.8|98325.1|35
1651144140000|2022-04-28 11:09:00|98370.9|98345.9|98377.7|98327.7|98392.1|98353.8|98370.3|98327.7|60
1651144150000|2022-04-28 11:09:10|98379|98329|98365.7|98340.7|98383.8|98342.3|98363.9|98326.5|40
1651144160000|2022-04-28 11:09:20|98364.4|98339.4|98361.2|98336.2|98373|98339.6|98354.7|98321.6|47
1651144170000|2022-04-28 11:09:30|98361|98336|98362.9|98337.9|98364.8|98339.8|98358.8|98333.8|39
1651144180000|2022-04-28 11:09:40|98362.8|98337.8|98354.9|98304.9|98370.5|98337.8|98346.6|98303.9|52
1651144190000|2022-04-28 11:09:50|98355|98305|98362.3|98312.3|98365.9|98328.4|98350.3|98305|47
1651144200000|2022-04-28 11:10:00|98363.8|98313.8|98365.2|98340.2|98381.6|98343.7|98359.5|98313.8|54
1651144210000|2022-04-28 11:10:10|98365.3|98340.3|98389.9|98339.9|98393.1|98364|98360.5|98320.7|60
1651144220000|2022-04-28 11:10:20|98389.7|98339.7|98367.8|98342.8|98391.2|98352.3|98358.7|98320.8|57
1651144230000|2022-04-28 11:10:30|98367.6|98342.6|98378.2|98328.2|98378.4|98351|98365.6|98328.1|45
1651144240000|2022-04-28 11:10:40|98378.1|98328.1|98380.8|98330.8|98388.8|98350.2|98366.3|98328.1|61
1651144250000|2022-04-28 11:10:50|98380.4|98330.4|98384.3|98359.3|98396.1|98359.3|98364.9|98325.4|55
1651144260000|2022-04-28 11:11:00|98383.9|98358.9|98409.2|98359.2|98413|98370.7|98382.1|98345.3|63
1651144270000|2022-04-28 11:11:10|98409.4|98359.4|98397.7|98347.7|98414.5|98376.4|98392.8|98342.8|62
1651144280000|2022-04-28 11:11:20|98395.3|98345.3|98397|98347|98401.6|98351.6|98394.1|98344.1|50
1651144290000|2022-04-28 11:11:30|98396.8|98346.8|98371.4|98321.4|98401|98351|98370.2|98320.2|60
1651144300000|2022-04-28 11:11:40|98371.3|98321.3|98363|98313|98371.5|98321.5|98358.9|98308.9|57
1651144310000|2022-04-28 11:11:50|98362.9|98312.9|98362.1|98312.1|98365.5|98315.5|98361.6|98311.6|48
1651144320000|2022-04-28 11:12:00|98361.7|98311.7|98357.7|98307.7|98363.1|98313.1|98357.6|98307.6|43
1651144330000|2022-04-28 11:12:10|98358.2|98308.2|98362.8|98312.8|98363|98313|98358.2|98308.2|25
1651144340000|2022-04-28 11:12:20|98363|98313|98356.7|98331.7|98369.5|98332.8|98353.1|98312.7|52
1651144350000|2022-04-28 11:12:30|98357.4|98332.4|98381.3|98331.3|98382.1|98346|98354|98315.3|40
1651144360000|2022-04-28 11:12:40|98381.9|98331.9|98386.9|98336.9|98392.1|98354.2|98374.2|98330.7|37
1651144370000|2022-04-28 11:12:50|98387.3|98337.3|98396.4|98346.4|98396.9|98346.9|98385|98335|52
1651144380000|2022-04-28 11:13:00|98397.5|98347.5|98386.5|98361.5|98401.6|98362.6|98384.9|98345.9|58
1651144390000|2022-04-28 11:13:10|98398.6|98348.6|98387.7|98337.7|98398.8|98359.3|98370.6|98335.7|48
1651144400000|2022-04-28 11:13:20|98387.9|98337.9|98393.9|98368.9|98406.1|98369.7|98379.6|98337.9|46
1651144410000|2022-04-28 11:13:30|98393.1|98368.1|98420.6|98370.6|98423.9|98383.4|98392.8|98361.6|53
1651144420000|2022-04-28 11:13:40|98420.8|98370.8|98436.1|98386.1|98439.7|98399.2|98416.6|98370.7|68
1651144430000|2022-04-28 11:13:50|98437.1|98387.1|98424.5|98374.5|98437.3|98390.8|98415.8|98366.4|62
1651144440000|2022-04-28 11:14:00|98421.3|98371.3|98414.5|98364.5|98423.9|98373.9|98412.1|98362.1|65
1651144450000|2022-04-28 11:14:10|98414.8|98364.8|98407.6|98357.6|98414.9|98364.9|98406.2|98356.2|45
1651144460000|2022-04-28 11:14:20|98407.2|98357.2|98412.6|98362.6|98422.4|98372.4|98406.9|98356.9|63
1651144470000|2022-04-28 11:14:30|98413.5|98363.5|98409.9|98359.9|98416.1|98366.1|98409.5|98359.5|43
1651144480000|2022-04-28 11:14:40|98410.1|98360.1|98419.2|98369.2|98420.3|98381|98404|98360.1|57
1651144490000|2022-04-28 11:14:50|98419.1|98369.1|98422.3|98372.3|98422.3|98372.3|98412.6|98362.6|48
1651144500000|2022-04-28 11:15:00|98422.2|98372.2|98438.9|98388.9|98439.6|98394.7|98414.1|98371.7|60
1651144510000|2022-04-28 11:15:10|98439.5|98389.5|98435.5|98385.5|98440.8|98397.3|98421.6|98383.7|46
1651144520000|2022-04-28 11:15:20|98435.6|98385.6|98445.4|98395.4|98448.3|98408.7|98433|98385.6|53
1651144530000|2022-04-28 11:15:30|98446.8|98396.8|98452.2|98402.2|98452.7|98409.7|98434.7|98395.9|49
1651144540000|2022-04-28 11:15:40|98452.3|98402.3|98475.1|98425.1|98477.8|98440.3|98452.3|98402.3|63
1651144550000|2022-04-28 11:15:50|98475|98425|98474.1|98424.1|98475.5|98430.4|98454.6|98417.7|52
1651144560000|2022-04-28 11:16:00|98475.4|98425.4|98472.1|98422.1|98476|98426|98466.4|98416.4|46
1651144570000|2022-04-28 11:16:10|98471.6|98421.6|98477.1|98427.1|98478|98440.5|98457.1|98420|54
1651144580000|2022-04-28 11:16:20|98477|98427|98480.6|98430.6|98482|98432|98477|98427|41
1651144590000|2022-04-28 11:16:30|98480.8|98430.8|98484.3|98434.3|98484.3|98434.3|98475.7|98425.7|51
1651144600000|2022-04-28 11:16:40|98483.5|98433.5|98487.9|98437.9|98496|98452.1|98476.5|98433.1|64
1651144610000|2022-04-28 11:16:50|98485.9|98435.9|98524.6|98474.6|98524.6|98474.6|98485.9|98435.9|72
1651144620000|2022-04-28 11:17:00|98523.8|98473.8|98520.2|98470.2|98523.8|98473.8|98511.2|98461.2|61
1651144630000|2022-04-28 11:17:10|98520.3|98470.3|98540.1|98490.1|98540.1|98490.1|98520.3|98470.3|61
1651144640000|2022-04-28 11:17:20|98541.5|98491.5|98548.1|98498.1|98549.7|98511.7|98536|98490.7|48
1651144650000|2022-04-28 11:17:30|98546|98496|98546.8|98496.8|98547.3|98497.3|98537|98487|58
1651144660000|2022-04-28 11:17:40|98545.7|98495.7|98543.2|98493.2|98547|98509.1|98531.6|98491.2|48
1651144670000|2022-04-28 11:17:50|98543.6|98493.6|98543.4|98493.4|98548|98508.2|98530.6|98486|59
1651144680000|2022-04-28 11:18:00|98544.4|98494.4|98525.2|98475.2|98545.8|98496.6|98511.7|98471.6|75
1651144690000|2022-04-28 11:18:10|98524.7|98474.7|98521.3|98496.3|98535.3|98497.8|98510.2|98472.7|62
1651144700000|2022-04-28 11:18:20|98520.8|98495.8|98518.1|98493.1|98532.3|98495.8|98514.9|98481.6|45
1651144710000|2022-04-28 11:18:30|98518.4|98493.4|98518.1|98493.1|98534.3|98495|98514.4|98476.6|40
1651144720000|2022-04-28 11:18:40|98518|98493|98524.6|98499.6|98525.3|98500.3|98518|98493|29
1651144730000|2022-04-28 11:18:50|98524.9|98499.9|98542.3|98492.3|98543.2|98505.1|98524.5|98489.5|46
1651144740000|2022-04-28 11:19:00|98542.6|98492.6|98520.9|98495.9|98543.8|98500.1|98519.5|98485.8|51
1651144750000|2022-04-28 11:19:10|98521.6|98496.6|98507.6|98482.6|98524.1|98496.9|98507.6|98472.8|49
1651144760000|2022-04-28 11:19:20|98508.7|98483.7|98507.9|98482.9|98509.6|98484.6|98505.7|98480.7|44
1651144770000|2022-04-28 11:19:30|98507.3|98482.3|98515.4|98465.4|98515.5|98482.6|98502.9|98465.3|49
1651144780000|2022-04-28 11:19:40|98516.7|98466.7|98504.6|98454.6|98518.5|98479.6|98487.7|98454.2|52
1651144790000|2022-04-28 11:19:50|98505.1|98455.1|98513.5|98463.5|98518.3|98481.6|98499.3|98455.1|53
1651144800000|2022-04-28 11:20:00|98511.6|98461.6|98504.4|98479.4|98520|98482.7|98500|98461.4|52
1651144810000|2022-04-28 11:20:10|98503.8|98478.8|98509.8|98459.8|98519.1|98480.9|98497.3|98457.8|58
1651144820000|2022-04-28 11:20:20|98509.7|98459.7|98509.8|98459.8|98511.6|98473.3|98497|98459.6|43
1651144830000|2022-04-28 11:20:30|98509.6|98459.6|98491.4|98466.4|98510.5|98471.2|98490.3|98451.6|65
1651144840000|2022-04-28 11:20:40|98490.4|98465.4|98492.4|98467.4|98506.6|98468.1|98490.2|98454.4|39
1651144850000|2022-04-28 11:20:50|98492.2|98467.2|98486|98461|98493.2|98468.2|98484.7|98459.7|57
1651144860000|2022-04-28 11:21:00|98486.5|98461.5|98484.8|98459.8|98497.8|98462.3|98484.3|98445.7|59
1651144870000|2022-04-28 11:21:10|98484.3|98459.3|98465.1|98415.1|98487.8|98462.8|98452.7|98414.5|65
1651144880000|2022-04-28 11:21:20|98465.2|98415.2|98466.3|98416.3|98470.3|98431.1|98448.4|98410.2|63
1651144890000|2022-04-28 11:21:30|98466|98416|98420.7|98370.7|98466.1|98428.8|98420.4|98370.4|63
1651144900000|2022-04-28 11:21:40|98406.5|98381.5|98411.1|98361.1|98417.4|98381.5|98398.2|98355.7|67
1651144910000|2022-04-28 11:21:50|98411.8|98361.8|98394.9|98369.9|98413.3|98375.4|98394.9|98357.1|64
1651144920000|2022-04-28 11:22:00|98395|98370|98393.6|98368.6|98407.2|98371.1|98393.6|98356.4|32
1651144930000|2022-04-28 11:22:10|98393.7|98368.7|98396.5|98346.5|98407.4|98372.6|98393.3|98345.8|45
1651144940000|2022-04-28 11:22:20|98396.9|98346.9|98402.1|98352.1|98402.4|98365|98381.7|98344.7|57
1651144950000|2022-04-28 11:22:30|98401.7|98351.7|98405.1|98355.1|98405.4|98367|98389.1|98351.6|36
1651144960000|2022-04-28 11:22:40|98405|98355|98381.8|98356.8|98405|98367.2|98371.5|98334.1|55
1651144970000|2022-04-28 11:22:50|98382|98357|98380.3|98330.3|98385.2|98357|98370|98329.2|46
1651144980000|2022-04-28 11:23:00|98380.7|98330.7|98376.7|98326.7|98381.8|98336.1|98350.7|98307|74
1651144990000|2022-04-28 11:23:10|98377|98327|98384.4|98334.4|98384.5|98334.5|98376.7|98326.7|37
1651145000000|2022-04-28 11:23:20|98384.6|98334.6|98395.1|98345.1|98395.2|98358.9|98370.6|98333.9|54
1651145010000|2022-04-28 11:23:30|98394.9|98344.9|98385.4|98360.4|98396.3|98360.4|98380.3|98342.2|45
1651145020000|2022-04-28 11:23:40|98384.4|98359.4|98384.5|98334.5|98388.1|98359.4|98367.3|98329.5|68
1651145030000|2022-04-28 11:23:50|98385.6|98335.6|98378.2|98328.2|98385.8|98345.3|98365.9|98319.7|57
1651145040000|2022-04-28 11:24:00|98379.8|98329.8|98390.6|98340.6|98394.9|98356.8|98378.4|98328.9|57
1651145050000|2022-04-28 11:24:10|98390.9|98340.9|98384.4|98359.4|98397.9|98360.6|98367.2|98330.5|72
1651145060000|2022-04-28 11:24:20|98387.3|98362.3|98383.8|98358.8|98398|98362.5|98383.7|98342.2|55
1651145070000|2022-04-28 11:24:30|98384.3|98359.3|98398.3|98348.3|98398.9|98362.1|98384.3|98342.6|45
1651145080000|2022-04-28 11:24:40|98398|98348|98395.8|98370.8|98410|98371.3|98395.8|98347.4|54
1651145090000|2022-04-28 11:24:50|98395.5|98370.5|98381.6|98356.6|98405|98370.5|98380.7|98347.5|59
1651145100000|2022-04-28 11:25:00|98390.7|98340.7|98384.5|98359.5|98400.3|98362.4|98379.2|98340.7|56
1651145110000|2022-04-28 11:25:10|98386.8|98361.8|98377.5|98352.5|98395.8|98362.5|98376.5|98333.7|67
1651145120000|2022-04-28 11:25:20|98378.2|98353.2|98379.4|98354.4|98402.5|98364.9|98377.6|98347.1|60
1651145130000|2022-04-28 11:25:30|98379.8|98354.8|98378|98353|98394.4|98356.6|98376.1|98339.4|52
1651145140000|2022-04-28 11:25:40|98380.1|98355.1|98398.9|98348.9|98405.7|98367.7|98378.8|98345.9|57
1651145150000|2022-04-28 11:25:50|98398.6|98348.6|98394.7|98369.7|98405.9|98372|98390.7|98348.1|45
1651145160000|2022-04-28 11:26:00|98393.9|98368.9|98410|98360|98410.1|98371.2|98391.2|98359.8|41
1651145170000|2022-04-28 11:26:10|98409.8|98359.8|98376.1|98351.1|98411.7|98372.8|98375.4|98350.4|62
1651145180000|2022-04-28 11:26:20|98377.7|98352.7|98370|98345|98385.2|98352.7|98367.1|98330|56
1651145190000|2022-04-28 11:26:30|98370.1|98345.1|98386.5|98336.5|98386.5|98349.5|98365.7|98336.5|55
1651145200000|2022-04-28 11:26:40|98386.6|98336.6|98391|98341|98391.9|98350|98374.5|98336.6|45
1651145210000|2022-04-28 11:26:50|98390.4|98340.4|98362.5|98337.5|98390.8|98340.8|98355.8|98321.1|58
1651145220000|2022-04-28 11:27:00|98362.1|98337.1|98359.8|98334.8|98381|98341.9|98359.5|98321.3|57
1651145230000|2022-04-28 11:27:10|98360.8|98335.8|98353.5|98328.5|98375.3|98336.9|98353.5|98313.4|74
1651145240000|2022-04-28 11:27:20|98354.9|98329.9|98355.7|98330.7|98367.7|98333.2|98351.3|98313.7|74
1651145250000|2022-04-28 11:27:30|98356.1|98331.1|98360.4|98335.4|98374.8|98338.9|98356.1|98321.8|59
1651145260000|2022-04-28 11:27:40|98359.5|98334.5|98357.3|98332.3|98362.5|98337.5|98352.1|98327.1|67
1651145270000|2022-04-28 11:27:50|98357.4|98332.4|98363.5|98338.5|98366.3|98341.3|98356.9|98331.9|58
1651145280000|2022-04-28 11:28:00|98363.4|98338.4|98365.1|98340.1|98366.6|98341.6|98360.9|98335.9|52
1651145290000|2022-04-28 11:28:10|98365.3|98340.3|98358.7|98333.7|98366|98341|98355.8|98330.8|54
1651145300000|2022-04-28 11:28:20|98358.9|98333.9|98352.5|98327.5|98358.9|98333.9|98349.5|98324.5|56
1651145310000|2022-04-28 11:28:30|98353.1|98328.1|98352.5|98327.5|98357.2|98332.2|98348.9|98323.9|71
1651145320000|2022-04-28 11:28:40|98352.7|98327.7|98350.4|98325.4|98354.9|98329.9|98349.9|98324.9|60
1651145330000|2022-04-28 11:28:50|98349.7|98324.7|98352.1|98327.1|98352.7|98327.7|98348|98323|51
1651145340000|2022-04-28 11:29:00|98352|98327|98363.2|98338.2|98363.2|98338.2|98348.7|98323.7|66
1651145350000|2022-04-28 11:29:10|98367.3|98342.3|98376.8|98351.8|98380.5|98355.5|98367.3|98342.3|52
1651145360000|2022-04-28 11:29:20|98376.2|98351.2|98383.4|98358.4|98389.6|98359.1|98374.2|98336.4|64
1651145370000|2022-04-28 11:29:30|98383.2|98358.2|98394.6|98369.6|98395.5|98370.5|98381|98356|58
1651145380000|2022-04-28 11:29:40|98392|98367|98392.6|98367.6|98409.5|98377.7|98392|98355.6|57
1651145390000|2022-04-28 11:29:50|98392|98367|98406.8|98381.8|98416.5|98381.8|98391.8|98364.4|63
1651145400000|2022-04-28 11:30:00|98409|98384|98410.4|98385.4|98412|98387|98406.8|98381.8|62
1651145410000|2022-04-28 11:30:10|98409.6|98384.6|98403.9|98378.9|98423.7|98385|98403.6|98369.3|50
1651145420000|2022-04-28 11:30:20|98404.3|98379.3|98402.9|98377.9|98417.1|98380|98402.9|98366|45
1651145430000|2022-04-28 11:30:30|98401.6|98376.6|98409.5|98384.5|98422.4|98385|98399|98368|62
1651145440000|2022-04-28 11:30:40|98408.8|98383.8|98402.9|98377.9|98408.8|98383.8|98400.7|98375.7|59
1651145450000|2022-04-28 11:30:50|98403|98378|98395.2|98370.2|98403.5|98378.5|98394.2|98369.2|52
1651145460000|2022-04-28 11:31:00|98396.1|98371.1|98398.4|98373.4|98399.3|98374.3|98395.3|98370.3|46
1651145470000|2022-04-28 11:31:10|98397|98372|98396.2|98371.2|98401.9|98376.9|98393|98368|54
1651145480000|2022-04-28 11:31:20|98396|98371|98402.8|98377.8|98404.7|98379.7|98396|98371|47
1651145490000|2022-04-28 11:31:30|98403.4|98378.4|98414.7|98389.7|98416.4|98391.4|98396|98371|60
1651145500000|2022-04-28 11:31:40|98414.8|98389.8|98415.6|98390.6|98417.6|98392.6|98412.5|98387.5|42
1651145510000|2022-04-28 11:31:50|98415.8|98390.8|98417.9|98392.9|98419.7|98394.7|98414.4|98389.4|54
1651145520000|2022-04-28 11:32:00|98417.6|98392.6|98411.1|98386.1|98418.6|98393.6|98411|98386|43
1651145530000|2022-04-28 11:32:10|98411.2|98386.2|98414.3|98389.3|98414.4|98389.4|98410.1|98385.1|37
1651145540000|2022-04-28 11:32:20|98414|98389|98425.1|98400.1|98425.6|98400.6|98414|98389|49
1651145550000|2022-04-28 11:32:30|98424.9|98399.9|98425|98400|98426.7|98401.7|98421.6|98396.6|40
1651145560000|2022-04-28 11:32:40|98425.3|98400.3|98426|98401|98426.3|98401.3|98424.6|98399.6|27
1651145570000|2022-04-28 11:32:50|98425.8|98400.8|98426.8|98401.8|98428|98403|98425.6|98400.6|35
1651145580000|2022-04-28 11:33:00|98426.9|98401.9|98437.8|98412.8|98439.7|98414.7|98426.8|98401.8|55
1651145590000|2022-04-28 11:33:10|98438.2|98413.2|98423.8|98398.8|98438.2|98413.2|98422.7|98397.7|58
1651145600000|2022-04-28 11:33:20|98416.6|98391.6|98417.2|98392.2|98420.5|98395.5|98404.3|98379.3|69
1651145610000|2022-04-28 11:33:30|98416.2|98391.2|98406.1|98381.1|98416.9|98391.9|98405.3|98380.3|60
1651145620000|2022-04-28 11:33:40|98406.7|98381.7|98410|98385|98415.1|98390.1|98406.1|98381.1|65
1651145630000|2022-04-28 11:33:50|98407.5|98382.5|98421|98396|98421.5|98396.5|98406.8|98381.8|66
1651145640000|2022-04-28 11:34:00|98420.6|98395.6|98431|98406|98432.8|98407.8|98420.6|98395.6|56
1651145650000|2022-04-28 11:34:10|98432.6|98407.6|98441|98416|98442.3|98417.3|98428.9|98403.9|70
1651145660000|2022-04-28 11:34:20|98440.5|98415.5|98431.2|98406.2|98440.5|98415.5|98417.2|98392.2|76
1651145670000|2022-04-28 11:34:30|98433.8|98408.8|98434.1|98409.1|98434.1|98409.1|98425.5|98400.5|69
1651145680000|2022-04-28 11:34:40|98434|98409|98443.7|98418.7|98444.2|98419.2|98430.5|98405.5|61
1651145690000|2022-04-28 11:34:50|98443.4|98418.4|98439.1|98414.1|98450.7|98425.7|98437.8|98412.8|63
1651145700000|2022-04-28 11:35:00|98438.2|98413.2|98437.6|98412.6|98438.7|98413.7|98434.9|98409.9|63
1651145710000|2022-04-28 11:35:10|98437.1|98412.1|98435.3|98410.3|98437.2|98412.2|98430.6|98405.6|59
1651145720000|2022-04-28 11:35:20|98436.2|98411.2|98443|98418|98443.2|98418.2|98432.1|98407.1|55
1651145730000|2022-04-28 11:35:30|98443.2|98418.2|98452.9|98427.9|98463.5|98427.9|98441.1|98413.2|59
1651145740000|2022-04-28 11:35:40|98453.1|98428.1|98462.7|98437.7|98464.1|98439.1|98452.2|98427.2|66
1651145750000|2022-04-28 11:35:50|98463.9|98438.9|98470.2|98445.2|98473.7|98448.7|98463.8|98438.8|70
1651145760000|2022-04-28 11:36:00|98470.1|98445.1|98463.4|98438.4|98470.5|98445.5|98459.9|98434.9|54
1651145770000|2022-04-28 11:36:10|98463.1|98438.1|98460.8|98435.8|98467.9|98442.9|98457.7|98432.7|65
1651145780000|2022-04-28 11:36:20|98461.4|98436.4|98479.9|98454.9|98487.3|98454.9|98457.7|98432.7|59
1651145790000|2022-04-28 11:36:30|98482.5|98457.5|98506.1|98481.1|98513|98481.8|98482.1|98455.9|70
1651145800000|2022-04-28 11:36:40|98505.7|98480.7|98502.6|98477.6|98512.8|98483.3|98496.4|98462.8|74
1651145810000|2022-04-28 11:36:50|98502.4|98477.4|98495.5|98470.5|98505.3|98480.3|98494.8|98469.8|65
1651145820000|2022-04-28 11:37:00|98496.1|98471.1|98510.3|98485.3|98511.5|98486.5|98493.8|98468.8|68
1651145830000|2022-04-28 11:37:10|98508.3|98483.3|98510.2|98485.2|98512.5|98487.5|98504.9|98479.9|52
1651145840000|2022-04-28 11:37:20|98510.3|98485.3|98515|98490|98525.9|98500.9|98508|98483|63
1651145850000|2022-04-28 11:37:30|98516.5|98491.5|98499.7|98474.7|98516.5|98491.5|98498.8|98473.8|59
1651145860000|2022-04-28 11:37:40|98499.8|98474.8|98511.2|98486.2|98511.2|98486.2|98496.5|98471.5|50
1651145870000|2022-04-28 11:37:50|98510.7|98485.7|98512|98487|98512.9|98487.9|98503.1|98478.1|60
1651145880000|2022-04-28 11:38:00|98512.4|98487.4|98516.1|98491.1|98518.8|98493.8|98508.5|98483.5|71
1651145890000|2022-04-28 11:38:10|98517.2|98492.2|98524.9|98499.9|98538.2|98507.3|98514.6|98484.4|65
1651145900000|2022-04-28 11:38:20|98526.2|98501.2|98541.4|98516.4|98543.8|98518.8|98522.1|98485.3|75
1651145910000|2022-04-28 11:38:30|98542.4|98517.4|98551.9|98526.9|98563.9|98529.2|98538.5|98500.4|67
1651145920000|2022-04-28 11:38:40|98552.4|98527.4|98519.5|98494.5|98554.6|98529.6|98519.5|98480|55
1651145930000|2022-04-28 11:38:50|98519.7|98494.7|98525.7|98475.7|98525.7|98494.9|98508.2|98470.5|46
1651145940000|2022-04-28 11:39:00|98526.2|98476.2|98517.9|98492.9|98532.9|98495.1|98510.1|98473.7|60
1651145950000|2022-04-28 11:39:10|98519.1|98494.1|98511.7|98486.7|98529.1|98494.1|98510.7|98475.2|64
1651145960000|2022-04-28 11:39:20|98511.4|98486.4|98517.7|98492.7|98529.3|98494.7|98509|98468.3|65
1651145970000|2022-04-28 11:39:30|98516.9|98491.9|98506.6|98481.6|98523.7|98491.9|98506.3|98469.2|68
1651145980000|2022-04-28 11:39:40|98507.1|98482.1|98501.4|98451.4|98520.4|98483.8|98489.7|98445.9|74
1651145990000|2022-04-28 11:39:50|98502.4|98452.4|98478.1|98428.1|98502.4|98452.4|98473.1|98423.1|72
1651146000000|2022-04-28 11:40:00|98478.4|98428.4|98472.6|98422.6|98487.5|98437.5|98458.7|98419.5|70
1651146010000|2022-04-28 11:40:10|98472.1|98422.1|98471.3|98421.3|98476.6|98431.3|98456.3|98418.3|66
1651146020000|2022-04-28 11:40:20|98472.7|98422.7|98475.6|98425.6|98478|98436.8|98454.5|98417.3|67
1651146030000|2022-04-28 11:40:30|98475.5|98425.5|98476.1|98426.1|98480.1|98430.1|98469.3|98419.3|62
1651146040000|2022-04-28 11:40:40|98476|98426|98474|98424|98480.4|98439.4|98459.9|98417.5|76
1651146050000|2022-04-28 11:40:50|98473.7|98423.7|98460|98435|98475.6|98437.5|98458.8|98417.7|70
1651146060000|2022-04-28 11:41:00|98460.2|98435.2|98466.2|98441.2|98467.1|98442.1|98459.6|98434.6|61
1651146070000|2022-04-28 11:41:10|98465.7|98440.7|98472.5|98447.5|98486.9|98448.9|98465|98427.5|63
1651146080000|2022-04-28 11:41:20|98472.1|98447.1|98466.1|98441.1|98485.2|98447.1|98461.9|98419.5|58
1651146090000|2022-04-28 11:41:30|98466.3|98441.3|98483.9|98433.9|98483.9|98442.2|98465.1|98424.3|63
1651146100000|2022-04-28 11:41:40|98484.1|98434.1|98481.5|98431.5|98484.2|98447.3|98465.6|98425.2|57
1651146110000|2022-04-28 11:41:50|98483.8|98433.8|98488|98438|98489.8|98439.8|98483.8|98433.8|64
1651146120000|2022-04-28 11:42:00|98487.7|98437.7|98485.7|98435.7|98488.7|98448.6|98470.5|98428.6|63
1651146130000|2022-04-28 11:42:10|98485|98435|98481.7|98431.7|98486|98444.7|98469.1|98426.8|56
1651146140000|2022-04-28 11:42:20|98481.5|98431.5|98471.3|98446.3|98481.6|98447.5|98467.3|98429.2|61
1651146150000|2022-04-28 11:42:30|98471.7|98446.7|98469.7|98444.7|98486.6|98449.1|98468.9|98427.9|64
1651146160000|2022-04-28 11:42:40|98469.8|98444.8|98493|98443|98497.5|98459.6|98468.8|98438.3|56
1651146170000|2022-04-28 11:42:50|98492.8|98442.8|98519.3|98469.3|98520.3|98475.5|98479.5|98442.8|71
1651146180000|2022-04-28 11:43:00|98520.3|98470.3|98511.7|98461.7|98529.1|98492.3|98508.7|98459.4|74
1651146190000|2022-04-28 11:43:10|98511|98461|98513.2|98463.2|98513.6|98473.6|98488.8|98448.5|69
1651146200000|2022-04-28 11:43:20|98513.4|98463.4|98533.8|98483.8|98536.4|98486.4|98506.4|98462.4|62
1651146210000|2022-04-28 11:43:30|98532.9|98482.9|98526.2|98501.2|98538.9|98501.2|98509.6|98473.7|64
1651146220000|2022-04-28 11:43:40|98525.7|98500.7|98522.3|98497.3|98536.6|98500.7|98519.7|98479.9|55
1651146230000|2022-04-28 11:43:50|98523.7|98498.7|98537.6|98512.6|98555.3|98516.2|98523.7|98495.1|64
1651146240000|2022-04-28 11:44:00|98537.5|98512.5|98551|98526|98559.4|98526.3|98537.3|98504.8|62
1651146250000|2022-04-28 11:44:10|98550.4|98525.4|98555.3|98530.3|98569.6|98534.1|98549.9|98512.8|63
1651146260000|2022-04-28 11:44:20|98552.6|98527.6|98558.2|98533.2|98568.8|98538|98552.6|98517.9|55
1651146270000|2022-04-28 11:44:30|98558|98533|98563.3|98538.3|98567.7|98542.7|98550.1|98525.1|71
1651146280000|2022-04-28 11:44:40|98562.4|98537.4|98542|98517|98562.4|98537.4|98525.1|98492.8|70
1651146290000|2022-04-28 11:44:50|98541.4|98516.4|98530.3|98505.3|98545.8|98516.4|98524.8|98488.6|65
1651146300000|2022-04-28 11:45:00|98530.4|98505.4|98527.8|98502.8|98530.6|98505.6|98525.8|98500.8|48
1651146310000|2022-04-28 11:45:10|98538|98488|98535.4|98485.4|98538|98499.9|98520.5|98483|62
1651146320000|2022-04-28 11:45:20|98522.2|98497.2|98527.7|98502.7|98539.3|98502.8|98522.2|98484.6|40
1651146330000|2022-04-28 11:45:30|98527.2|98502.2|98538|98513|98551.1|98514.6|98523.6|98486.7|47
1651146340000|2022-04-28 11:45:40|98537.7|98512.7|98555.9|98505.9|98557.6|98520|98537.7|98505.9|46
1651146350000|2022-04-28 11:45:50|98556.3|98506.3|98547.8|98522.8|98557.7|98522.8|98541.5|98502.9|49
1651146360000|2022-04-28 11:46:00|98545.7|98520.7|98555|98505|98559.6|98522.8|98543.4|98503.1|64
1651146370000|2022-04-28 11:46:10|98544.2|98519.2|98543.4|98518.4|98546|98521|98542.5|98517.5|60
1651146380000|2022-04-28 11:46:20|98543.6|98518.6|98538.9|98513.9|98555.3|98519.4|98537.7|98498.4|55
1651146390000|2022-04-28 11:46:30|98538|98513|98547.5|98497.5|98550.8|98516.9|98534.9|98497.5|69
1651146400000|2022-04-28 11:46:40|98554.7|98504.7|98540.5|98515.5|98556.3|98519.5|98538|98502.2|66
1651146410000|2022-04-28 11:46:50|98540.8|98515.8|98554.9|98529.9|98556.6|98531.6|98539.8|98514.8|71
1651146420000|2022-04-28 11:47:00|98554.7|98529.7|98553.4|98528.4|98555.1|98530.1|98546.6|98521.6|73
1651146430000|2022-04-28 11:47:10|98550.2|98525.2|98534.2|98509.2|98550.3|98525.3|98532.2|98507.2|67
1651146440000|2022-04-28 11:47:20|98534|98509|98535.6|98510.6|98545.6|98513.1|98531.6|98495.6|63
1651146450000|2022-04-28 11:47:30|98535.2|98510.2|98537.9|98512.9|98547.3|98513.9|98534.7|98495.6|59
1651146460000|2022-04-28 11:47:40|98538.2|98513.2|98538.8|98513.8|98544.6|98514.6|98532.3|98494.6|60
1651146470000|2022-04-28 11:47:50|98538.5|98513.5|98536.6|98511.6|98539.8|98514.8|98535.3|98510.3|50
1651146480000|2022-04-28 11:48:00|98536.4|98511.4|98539.7|98514.7|98540.5|98515.5|98534.7|98509.7|52
1651146490000|2022-04-28 11:48:10|98539|98514|98548.6|98498.6|98555.3|98523.7|98539|98498.6|63
1651146500000|2022-04-28 11:48:20|98539.6|98514.6|98559.7|98534.7|98571.6|98536.5|98538.1|98499.4|77
1651146510000|2022-04-28 11:48:30|98561.5|98536.5|98583|98558|98592.9|98558.1|98560.7|98522.7|65
1651146520000|2022-04-28 11:48:40|98584.1|98559.1|98581.6|98556.6|98604.5|98565.9|98574.8|98549.8|60
1651146530000|2022-04-28 11:48:50|98579.9|98554.9|98580.8|98555.8|98594|98559.2|98570.8|98538.5|59
1651146540000|2022-04-28 11:49:00|98578|98553|98579.7|98554.7|98583.3|98558.3|98573.2|98548.2|63
1651146550000|2022-04-28 11:49:10|98577.1|98552.1|98549.7|98524.7|98578.7|98553.7|98547.9|98511.3|66
1651146560000|2022-04-28 11:49:20|98549.6|98524.6|98558.4|98508.4|98561.2|98525.2|98538.6|98503.3|60
1651146570000|2022-04-28 11:49:30|98558.6|98508.6|98540.8|98515.8|98558.6|98522.7|98538.3|98508.4|66
1651146580000|2022-04-28 11:49:40|98541.8|98516.8|98535.1|98510.1|98551.1|98517.6|98530.6|98497.6|63
1651146590000|2022-04-28 11:49:50|98534.5|98509.5|98535.3|98510.3|98537.5|98512.5|98533.5|98508.5|39
1651146600000|2022-04-28 11:50:00|98535.5|98510.5|98540.8|98515.8|98547.9|98520.7|98532.9|98496.5|64
1651146610000|2022-04-28 11:50:10|98540.9|98515.9|98558.3|98533.3|98573.7|98536.6|98540.8|98515.8|54
1651146620000|2022-04-28 11:50:20|98558.4|98533.4|98583.3|98533.3|98585.5|98546.5|98556.9|98523.9|63
1651146630000|2022-04-28 11:50:30|98582.7|98532.7|98580.1|98555.1|98592.3|98556.3|98568.9|98532.7|51
1651146640000|2022-04-28 11:50:40|98580.8|98555.8|98581.8|98531.8|98591.5|98556.5|98567.2|98531.8|67
1651146650000|2022-04-28 11:50:50|98566.8|98541.8|98565.4|98515.4|98579.8|98542.3|98555.9|98513.8|55
1651146660000|2022-04-28 11:51:00|98565.6|98515.6|98556.5|98531.5|98570.7|98531.9|98551.9|98513.2|59
1651146670000|2022-04-28 11:51:10|98555.4|98530.4|98573.6|98548.6|98576.8|98548.6|98554.3|98514.8|67
1651146680000|2022-04-28 11:51:20|98573.1|98548.1|98568.1|98543.1|98577.3|98549.1|98562.3|98527.3|49
1651146690000|2022-04-28 11:51:30|98568.3|98543.3|98566.4|98541.4|98568.7|98543.7|98560.8|98535.8|50
1651146700000|2022-04-28 11:51:40|98567|98542|98578.4|98528.4|98581.5|98543.6|98564.9|98524|39
1651146710000|2022-04-28 11:51:50|98579|98529|98563.6|98538.6|98580.5|98541.7|98560|98524.4|54
1651146720000|2022-04-28 11:52:00|98563.9|98538.9|98562|98537|98576.3|98540|98558.8|98525.8|61
1651146730000|2022-04-28 11:52:10|98562.2|98537.2|98567.9|98542.9|98582|98546.1|98558.2|98529.3|46
1651146740000|2022-04-28 11:52:20|98568.8|98543.8|98573.1|98548.1|98575.3|98550.3|98563.5|98538.5|58
1651146750000|2022-04-28 11:52:30|98574.2|98549.2|98588.7|98538.7|98590.7|98552.7|98573.1|98536.8|60
1651146760000|2022-04-28 11:52:40|98588.8|98538.8|98582|98557|98597|98559.2|98577.5|98538.2|57
1651146770000|2022-04-28 11:52:50|98583|98558|98587.5|98562.5|98599.8|98564.2|98583|98545.8|57
1651146780000|2022-04-28 11:53:00|98586.6|98561.6|98600|98575|98602.6|98577.6|98585.5|98550.8|70
1651146790000|2022-04-28 11:53:10|98599.4|98574.4|98556.8|98531.8|98600.8|98575.8|98555.2|98517.4|66
1651146800000|2022-04-28 11:53:20|98563.8|98513.8|98578.4|98528.4|98578.4|98538.3|98552.3|98512.9|57
1651146810000|2022-04-28 11:53:30|98575.1|98525.1|98558.4|98533.4|98578.2|98539.5|98554|98517.8|66
1651146820000|2022-04-28 11:53:40|98558.2|98533.2|98574|98524|98574.5|98539.5|98554.2|98521.2|62
1651146830000|2022-04-28 11:53:50|98575|98525|98574.9|98524.9|98577.3|98539.5|98561.7|98518.5|48
1651146840000|2022-04-28 11:54:00|98575.2|98525.2|98558.4|98533.4|98577|98535.8|98553.3|98522.1|60
1651146850000|2022-04-28 11:54:10|98558.2|98533.2|98553.1|98528.1|98559.5|98534.5|98550.5|98525.5|51
1651146860000|2022-04-28 11:54:20|98553.9|98528.9|98554.8|98529.8|98555.2|98530.2|98549.7|98524.7|49
1651146870000|2022-04-28 11:54:30|98554.7|98529.7|98551|98526|98556|98531|98547.3|98522.3|52
1651146880000|2022-04-28 11:54:40|98550.9|98525.9|98555.7|98530.7|98555.9|98530.9|98550.1|98525.1|43
1651146890000|2022-04-28 11:54:50|98554.5|98529.5|98558.6|98533.6|98558.6|98533.6|98553.5|98528.5|51
1651146900000|2022-04-28 11:55:00|98557.5|98532.5|98554.9|98529.9|98561.5|98536.5|98550.6|98525.6|70
1651146910000|2022-04-28 11:55:10|98555.8|98530.8|98553.7|98528.7|98557.2|98532.2|98547.2|98522.2|57
1651146920000|2022-04-28 11:55:20|98553.8|98528.8|98552.5|98527.5|98555|98530|98545.1|98520.1|61
1651146930000|2022-04-28 11:55:30|98552.7|98527.7|98559|98534|98559.8|98534.8|98550.9|98525.9|66
1651146940000|2022-04-28 11:55:40|98556|98531|98565.5|98540.5|98574.6|98543.6|98556|98522.1|63
1651146950000|2022-04-28 11:55:50|98565.6|98540.6|98580.2|98555.2|98600.7|98567|98565.6|98540.6|73
1651146960000|2022-04-28 11:56:00|98580.8|98555.8|98571.9|98546.9|98591.4|98558.3|98568.1|98532.5|73
1651146970000|2022-04-28 11:56:10|98571.6|98546.6|98571.4|98546.4|98578|98553|98564.1|98539.1|64
1651146980000|2022-04-28 11:56:20|98571.8|98546.8|98585.1|98535.1|98586.6|98548.4|98567.5|98532.3|45
1651146990000|2022-04-28 11:56:30|98585.2|98535.2|98588.4|98563.4|98592.5|98563.4|98572.7|98535.2|72
1651147000000|2022-04-28 11:56:40|98587|98562|98592.7|98567.7|98606.1|98572.8|98587|98549.3|65
1651147010000|2022-04-28 11:56:50|98593.3|98568.3|98593.6|98568.6|98600|98575|98589|98564|56
1651147020000|2022-04-28 11:57:00|98592.6|98567.6|98606.5|98556.5|98606.5|98574|98588.8|98556.5|62
1651147030000|2022-04-28 11:57:10|98595.2|98570.2|98597.6|98572.6|98599.7|98574.7|98588|98563|61
1651147040000|2022-04-28 11:57:20|98597.5|98572.5|98610.7|98560.7|98612.5|98579.9|98594.1|98557.7|61
1651147050000|2022-04-28 11:57:30|98610.9|98560.9|98615.3|98590.3|98621.8|98596.6|98601.4|98560.8|74
1651147060000|2022-04-28 11:57:40|98614.3|98589.3|98616.5|98591.5|98630.4|98594.4|98611.7|98571.7|73
1651147070000|2022-04-28 11:57:50|98617.1|98592.1|98635.7|98585.7|98636.6|98596.3|98611.1|98573.9|72
1651147080000|2022-04-28 11:58:00|98635.8|98585.8|98629.5|98604.5|98635.8|98606.2|98621.3|98585|64
1651147090000|2022-04-28 11:58:10|98628.8|98603.8|98625.2|98600.2|98644.9|98607.2|98620.9|98584.9|75
1651147100000|2022-04-28 11:58:20|98626.4|98601.4|98627.5|98602.5|98632.3|98607.3|98620|98595|68
1651147110000|2022-04-28 11:58:30|98623.1|98598.1|98630.4|98605.4|98632.1|98607.1|98623.1|98598.1|72
1651147120000|2022-04-28 11:58:40|98630|98605|98633.7|98608.7|98633.7|98608.7|98628.4|98603.4|51
1651147130000|2022-04-28 11:58:50|98633.6|98608.6|98645.3|98595.3|98648.2|98613.8|98629.9|98594.1|70
1651147140000|2022-04-28 11:59:00|98645|98595|98631.8|98606.8|98648.9|98608.1|98617.3|98587.9|72
1651147150000|2022-04-28 11:59:10|98632.8|98607.8|98626.7|98601.7|98644.4|98608.5|98625.3|98589.6|59
1651147160000|2022-04-28 11:59:20|98624.3|98599.3|98625|98600|98639.9|98603.3|98622.6|98589.9|58
1651147170000|2022-04-28 11:59:30|98624.3|98599.3|98636.3|98586.3|98636.3|98600.1|98621.1|98585.8|49
1651147180000|2022-04-28 11:59:40|98636.2|98586.2|98617|98592|98640.9|98607.5|98616.1|98586.2|63
1651147190000|2022-04-28 11:59:50|98618.7|98593.7|98620.3|98570.3|98630.7|98593.7|98614.3|98566.9|62
1651147200000|2022-04-28 12:00:00|98615.3|98565.3|98598.6|98548.6|98616.3|98566.3|98569.7|98531.8|75
1651147210000|2022-04-28 12:00:10|98598.4|98548.4|98595.5|98545.5|98605.2|98563.3|98583.1|98540.2|72
1651147220000|2022-04-28 12:00:20|98596.8|98546.8|98596.9|98546.9|98603.7|98553.7|98592.4|98542.4|68
1651147230000|2022-04-28 12:00:30|98594.5|98544.5|98580.7|98530.7|98596.3|98550.8|98566.2|98529.9|73
1651147240000|2022-04-28 12:00:40|98581.4|98531.4|98592.5|98542.5|98593.5|98552.5|98564.3|98525.5|63
1651147250000|2022-04-28 12:00:50|98594.5|98544.5|98610|98560|98611.8|98561.8|98592.2|98542.2|64
1651147260000|2022-04-28 12:01:00|98603.8|98553.8|98604.4|98554.4|98607.3|98557.3|98594|98544|67
1651147270000|2022-04-28 12:01:10|98604.3|98554.3|98610.9|98560.9|98612.7|98562.7|98604.2|98554.2|59
1651147280000|2022-04-28 12:01:20|98611|98561|98595.2|98570.2|98611|98570.6|98593.8|98556.4|46
1651147290000|2022-04-28 12:01:30|98595|98570|98576.4|98551.4|98608.5|98570|98575|98538.4|67
1651147300000|2022-04-28 12:01:40|98576.8|98551.8|98581.9|98556.9|98595.3|98557.3|98576.7|98540.2|64
1651147310000|2022-04-28 12:01:50|98582.1|98557.1|98576.5|98551.5|98590.4|98558.7|98569|98535.8|70
1651147320000|2022-04-28 12:02:00|98576.1|98551.1|98607.8|98557.8|98612.2|98570.4|98575.6|98550.6|69
1651147330000|2022-04-28 12:02:10|98596|98571|98594.9|98569.9|98610.2|98572.9|98594.4|98554.9|61
1651147340000|2022-04-28 12:02:20|98611|98561|98652.7|98602.7|98654.7|98604.7|98611|98561|72
1651147350000|2022-04-28 12:02:30|98652.1|98602.1|98645.4|98595.4|98653.5|98603.5|98644.4|98594.4|71
1651147360000|2022-04-28 12:02:40|98648.5|98598.5|98652.6|98602.6|98655.7|98605.7|98645.6|98595.6|69
1651147370000|2022-04-28 12:02:50|98652.8|98602.8|98647.1|98597.1|98653.3|98603.3|98642.8|98592.8|51
1651147380000|2022-04-28 12:03:00|98643.4|98593.4|98645.8|98595.8|98647.2|98597.2|98638.9|98588.9|69
1651147390000|2022-04-28 12:03:10|98645|98595|98640.4|98590.4|98645.5|98605.7|98627.3|98582.5|63
1651147400000|2022-04-28 12:03:20|98640.8|98590.8|98631.9|98606.9|98640.8|98607.3|98624.1|98590.8|65
1651147410000|2022-04-28 12:03:30|98631.4|98606.4|98645|98595|98645.7|98607.3|98623.2|98589.5|72
1651147420000|2022-04-28 12:03:40|98645.1|98595.1|98634.1|98609.1|98646.9|98610.8|98631.4|98591.1|59
1651147430000|2022-04-28 12:03:50|98634.2|98609.2|98650.2|98600.2|98658.4|98613.4|98633.3|98591.7|54
1651147440000|2022-04-28 12:04:00|98647.5|98597.5|98605|98580|98658.1|98615.9|98602.8|98566.8|67
1651147450000|2022-04-28 12:04:10|98606.1|98581.1|98641.3|98591.3|98642.4|98601.4|98605.9|98573|65
1651147460000|2022-04-28 12:04:20|98640.4|98590.4|98675.7|98625.7|98675.7|98625.7|98640.4|98590.4|73
1651147470000|2022-04-28 12:04:30|98665.6|98640.6|98678.2|98628.2|98682.2|98642.8|98662.6|98626.7|66
1651147480000|2022-04-28 12:04:40|98677.9|98627.9|98680.7|98630.7|98688.9|98638.9|98674.1|98624.1|61
1651147490000|2022-04-28 12:04:50|98681|98631|98699|98649|98701.2|98651.2|98681|98631|64
1651147500000|2022-04-28 12:05:00|98697|98647|98698.2|98648.2|98698.4|98657.7|98675.6|98637.7|71
1651147510000|2022-04-28 12:05:10|98684.7|98659.7|98693.8|98668.8|98708.5|98671.8|98684.3|98643.4|68
1651147520000|2022-04-28 12:05:20|98694.1|98669.1|98717.9|98667.9|98718.2|98679.7|98692.9|98660.7|59
1651147530000|2022-04-28 12:05:30|98717.7|98667.7|98719.6|98669.6|98724.1|98685.2|98703.7|98667.3|63
1651147540000|2022-04-28 12:05:40|98720.8|98670.8|98718.2|98668.2|98722.6|98672.6|98717.4|98667.4|50
1651147550000|2022-04-28 12:05:50|98719.1|98669.1|98690.2|98640.2|98719.1|98684.9|98676.5|98640.2|77
1651147560000|2022-04-28 12:06:00|98689.4|98639.4|98675.5|98625.5|98693.1|98651.3|98663.3|98624.7|49
1651147570000|2022-04-28 12:06:10|98676.2|98626.2|98654.2|98604.2|98676.2|98626.2|98630.7|98592.5|67
1651147580000|2022-04-28 12:06:20|98653.3|98603.3|98651.5|98601.5|98654.9|98617.4|98637.1|98598.2|51
1651147590000|2022-04-28 12:06:30|98649|98599|98664.2|98614.2|98664.2|98624.2|98645.1|98595.1|61
1651147600000|2022-04-28 12:06:40|98663.9|98613.9|98657.2|98607.2|98665|98622.2|98638.7|98603.6|57
1651147610000|2022-04-28 12:06:50|98657.5|98607.5|98627.9|98602.9|98657.5|98618.4|98626.2|98586.6|58
1651147620000|2022-04-28 12:07:00|98628.4|98603.4|98612.8|98587.8|98630|98605|98611.3|98586.3|60
1651147630000|2022-04-28 12:07:10|98611.2|98586.2|98622.6|98572.6|98624.5|98586.9|98609|98569.4|47
1651147640000|2022-04-28 12:07:20|98622.7|98572.7|98611.2|98586.2|98628.4|98588.7|98608|98569.4|63
1651147650000|2022-04-28 12:07:30|98607.2|98582.2|98594|98569|98615.1|98586.3|98593.7|98564|60
1651147660000|2022-04-28 12:07:40|98593.6|98568.6|98597.8|98547.8|98605.6|98568.6|98581.4|98545|62
1651147670000|2022-04-28 12:07:50|98597.9|98547.9|98599.2|98574.2|98607.2|98574.8|98584.5|98547.2|67
1651147680000|2022-04-28 12:08:00|98599.8|98574.8|98593.3|98568.3|98602|98577|98590.1|98565.1|66
1651147690000|2022-04-28 12:08:10|98591.9|98566.9|98612.7|98562.7|98612.7|98573.8|98586.5|98560.6|61
1651147700000|2022-04-28 12:08:20|98612.3|98562.3|98612.1|98587.1|98620.2|98590.7|98600.4|98562.3|52
1651147710000|2022-04-28 12:08:30|98612.3|98587.3|98606.7|98581.7|98624.7|98587.9|98601.9|98565.9|51
1651147720000|2022-04-28 12:08:40|98605.3|98580.3|98608.1|98583.1|98626.3|98588.4|98605.3|98575|44
1651147730000|2022-04-28 12:08:50|98608.2|98583.2|98602|98577|98613.9|98586.5|98599.9|98559.6|69
1651147740000|2022-04-28 12:09:00|98601.9|98576.9|98612|98587|98614|98589|98601.9|98576.9|63
1651147750000|2022-04-28 12:09:10|98611.8|98586.8|98636|98586|98636|98599.9|98611|98584.9|60
1651147760000|2022-04-28 12:09:20|98636.3|98586.3|98623.9|98598.9|98637.2|98599.9|98616.2|98578.5|51
1651147770000|2022-04-28 12:09:30|98624.1|98599.1|98621.4|98596.4|98626.9|98601.9|98619.3|98594.3|48
1651147780000|2022-04-28 12:09:40|98621.5|98596.5|98650.4|98600.4|98650.4|98611.9|98617.2|98578.6|53
1651147790000|2022-04-28 12:09:50|98650.3|98600.3|98641.2|98616.2|98650.3|98618.5|98635.6|98599.3|40
1651147800000|2022-04-28 12:10:00|98641.1|98616.1|98643.3|98618.3|98643.8|98618.8|98637.7|98612.7|39
1651147810000|2022-04-28 12:10:10|98642.7|98617.7|98648.1|98623.1|98648.2|98623.2|98642.2|98617.2|48
1651147820000|2022-04-28 12:10:20|98647.1|98622.1|98643|98618|98656.6|98622.4|98641.5|98603.6|47
1651147830000|2022-04-28 12:10:30|98642.9|98617.9|98639.4|98614.4|98643.5|98618.5|98636.2|98611.2|42
1651147840000|2022-04-28 12:10:40|98639.5|98614.5|98639|98614|98641.2|98616.2|98635.1|98610.1|52
1651147850000|2022-04-28 12:10:50|98641.1|98616.1|98638.1|98613.1|98643.2|98618.2|98635.9|98610.9|47
1651147860000|2022-04-28 12:11:00|98638|98613|98637.3|98612.3|98638.7|98613.7|98634.9|98609.9|50
1651147870000|2022-04-28 12:11:10|98637.4|98612.4|98638.2|98613.2|98638.9|98613.9|98635.5|98610.5|43
1651147880000|2022-04-28 12:11:20|98638.1|98613.1|98639.9|98614.9|98642.8|98617.8|98636.6|98611.6|51
1651147890000|2022-04-28 12:11:30|98639.3|98614.3|98640.3|98615.3|98641.4|98616.4|98638.6|98613.6|37
1651147900000|2022-04-28 12:11:40|98641|98616|98641.3|98616.3|98641.8|98616.8|98638.3|98613.3|43
1651147910000|2022-04-28 12:11:50|98641.1|98616.1|98637.2|98612.2|98643.4|98618.4|98635.3|98610.3|46
1651147920000|2022-04-28 12:12:00|98636.9|98611.9|98658.9|98633.9|98659.2|98634.2|98636.3|98611.3|62
1651147930000|2022-04-28 12:12:10|98659.3|98634.3|98662.5|98637.5|98664.5|98639.5|98657.8|98632.8|60
1651147940000|2022-04-28 12:12:20|98663.9|98638.9|98668.5|98643.5|98670.4|98645.4|98662.6|98637.6|62
1651147950000|2022-04-28 12:12:30|98668.6|98643.6|98677.5|98652.5|98690.3|98654.1|98667.4|98639.3|59
1651147960000|2022-04-28 12:12:40|98677.2|98652.2|98681.3|98656.3|98682.3|98657.3|98677.2|98652.2|64
1651147970000|2022-04-28 12:12:50|98681.5|98656.5|98716.9|98691.9|98735.4|98695.2|98681.5|98656.5|73
1651147980000|2022-04-28 12:13:00|98716.6|98691.6|98743.9|98718.9|98756.1|98718.9|98715.9|98679.3|76
1651147990000|2022-04-28 12:13:10|98743.1|98718.1|98756.5|98706.5|98760.2|98722.2|98742.8|98705|56
1651148000000|2022-04-28 12:13:20|98756.3|98706.3|98759.9|98709.9|98768.1|98729.7|98744.2|98706.3|59
1651148010000|2022-04-28 12:13:30|98759.7|98709.7|98752.7|98727.7|98766.7|98727.8|98749|98709.7|52
1651148020000|2022-04-28 12:13:40|98752.6|98727.6|98759.7|98709.7|98761.2|98728.6|98741.9|98705.4|55
1651148030000|2022-04-28 12:13:50|98762.1|98712.1|98792.7|98742.7|98792.7|98742.7|98753.2|98712.1|67
1651148040000|2022-04-28 12:14:00|98795.1|98745.1|98786.8|98736.8|98795.1|98752.4|98764.8|98727.1|76
1651148050000|2022-04-28 12:14:10|98787|98737|98784.9|98734.9|98787|98752.9|98768.2|98732.7|67
1651148060000|2022-04-28 12:14:20|98786.2|98736.2|98775.8|98750.8|98793.1|98757|98767.4|98733.1|70
1651148070000|2022-04-28 12:14:30|98775.7|98750.7|98776.2|98751.2|98785.4|98751.7|98767.3|98730.9|61
1651148080000|2022-04-28 12:14:40|98777|98752|98802.9|98752.9|98808.2|98769.5|98775.2|98749|58
1651148090000|2022-04-28 12:14:50|98803.7|98753.7|98824.9|98774.9|98825.7|98775.7|98798|98753.7|65
1651148100000|2022-04-28 12:15:00|98822.7|98772.7|98814.1|98764.1|98822.7|98772.7|98809.9|98759.9|67
1651148110000|2022-04-28 12:15:10|98813.7|98763.7|98822.5|98772.5|98822.5|98784.3|98801.4|98759.3|66
1651148120000|2022-04-28 12:15:20|98822.6|98772.6|98846.9|98821.9|98851.1|98821.9|98813|98771.8|74
1651148130000|2022-04-28 12:15:30|98847.9|98822.9|98922.3|98872.3|98922.3|98872.3|98845.7|98810.9|74
1651148140000|2022-04-28 12:15:40|98922.7|98872.7|98899.8|98849.8|98926.1|98886.4|98897|98847|73
1651148150000|2022-04-28 12:15:50|98899.9|98849.9|98888.9|98838.9|98899.9|98849.9|98876.5|98826.5|72
1651148160000|2022-04-28 12:16:00|98888.4|98838.4|98879.9|98829.9|98891.1|98841.1|98878.5|98828.5|70
1651148170000|2022-04-28 12:16:10|98878.8|98828.8|98880.2|98830.2|98880.5|98832.3|98849.8|98809.8|73
1651148180000|2022-04-28 12:16:20|98879.5|98829.5|98903.1|98853.1|98904.3|98854.3|98876.7|98826.7|68
1651148190000|2022-04-28 12:16:30|98903.6|98853.6|98898.9|98848.9|98907.1|98857.1|98897.5|98847.5|57
1651148200000|2022-04-28 12:16:40|98899.1|98849.1|98879.1|98829.1|98901|98855.5|98871.2|98828|62
1651148210000|2022-04-28 12:16:50|98880|98830|98853.9|98828.9|98881.3|98842.5|98850.6|98812.7|62
1651148220000|2022-04-28 12:17:00|98853.1|98828.1|98825.7|98800.7|98860.8|98828.9|98825.2|98779.9|66
1651148230000|2022-04-28 12:17:10|98825.1|98800.1|98825.5|98800.5|98837.7|98800.5|98819.6|98784.3|48
1651148240000|2022-04-28 12:17:20|98822.3|98797.3|98836.7|98786.7|98838.6|98799.8|98810.1|98775.1|66
1651148250000|2022-04-28 12:17:30|98836.2|98786.2|98870|98820|98870|98820|98836.2|98786.2|59
1651148260000|2022-04-28 12:17:40|98870.6|98820.6|98862.3|98812.3|98875.3|98828.9|98853.1|98808.2|76
1651148270000|2022-04-28 12:17:50|98862.6|98812.6|98854.3|98804.3|98862.8|98815.9|98819.3|98786.4|62
1651148280000|2022-04-28 12:18:00|98854.1|98804.1|98856.6|98806.6|98864.6|98814.6|98846.2|98796.2|66
1651148290000|2022-04-28 12:18:10|98856.5|98806.5|98863.9|98813.9|98865.1|98826.1|98849.2|98806|58
1651148300000|2022-04-28 12:18:20|98865.7|98815.7|98837|98812|98865.7|98828.1|98835.6|98806.3|54
1651148310000|2022-04-28 12:18:30|98836.6|98811.6|98869.3|98819.3|98870.8|98824|98836.6|98797.4|63
1651148320000|2022-04-28 12:18:40|98868.9|98818.9|98857.2|98807.2|98873.5|98834.6|98849.7|98799.7|59
1651148330000|2022-04-28 12:18:50|98857.8|98807.8|98876.2|98826.2|98882.2|98832.2|98840.7|98803.8|62
1651148340000|2022-04-28 12:19:00|98876.7|98826.7|98860.1|98810.1|98881.9|98840.2|98858.3|98808.3|77
1651148350000|2022-04-28 12:19:10|98858.9|98808.9|98850.9|98825.9|98872.8|98833.1|98849.3|98808.9|67
1651148360000|2022-04-28 12:19:20|98865.3|98815.3|98864.3|98814.3|98874.1|98824.1|98863.2|98813.2|58
1651148370000|2022-04-28 12:19:30|98847.4|98822.4|98833|98808|98854.7|98823.5|98832.8|98802.7|58
1651148380000|2022-04-28 12:19:40|98833.3|98808.3|98855.4|98805.4|98856.5|98811.9|98830.5|98785.1|70
1651148390000|2022-04-28 12:19:50|98852.9|98802.9|98856.9|98831.9|98876.3|98834.2|98843.1|98802.9|72
1651148400000|2022-04-28 12:20:00|98856|98831|98905.1|98880.1|98926.6|98889.2|98856|98831|76
1651148410000|2022-04-28 12:20:10|98904|98879|98889|98839|98925.5|98888.1|98888.3|98838.3|78
1651148420000|2022-04-28 12:20:20|98889.3|98839.3|98884.2|98834.2|98894.2|98844.2|98876.4|98826.4|74
1651148430000|2022-04-28 12:20:30|98884.3|98834.3|98876.3|98826.3|98884.7|98834.7|98875.1|98825.1|71
1651148440000|2022-04-28 12:20:40|98876.5|98826.5|98868.1|98818.1|98878.2|98839.5|98840.8|98803.1|70
1651148450000|2022-04-28 12:20:50|98868.4|98818.4|98855|98830|98876.3|98839.5|98855|98817.3|68
1651148460000|2022-04-28 12:21:00|98855.2|98830.2|98873.7|98823.7|98881.6|98841.4|98853.9|98820.6|65
1651148470000|2022-04-28 12:21:10|98874.5|98824.5|98872.9|98822.9|98877.5|98827.5|98864.6|98814.6|64
1651148480000|2022-04-28 12:21:20|98870.6|98820.6|98855.6|98805.6|98871.3|98821.3|98850.6|98800.6|60
1651148490000|2022-04-28 12:21:30|98856.8|98806.8|98848.4|98823.4|98862.7|98823.5|98846.1|98805.1|65
1651148500000|2022-04-28 12:21:40|98847.4|98822.4|98844.3|98819.3|98849.2|98824.2|98840.8|98815.8|55
1651148510000|2022-04-28 12:21:50|98845.2|98820.2|98843.1|98818.1|98855.7|98820.5|98838.9|98800.5|72
1651148520000|2022-04-28 12:22:00|98843|98818|98856.1|98806.1|98856.1|98822.2|98838.7|98806.1|63
1651148530000|2022-04-28 12:22:10|98855|98805|98834|98809|98859.2|98815.7|98833.1|98795.6|61
1651148540000|2022-04-28 12:22:20|98837.4|98812.4|98815.5|98790.5|98845.7|98812.8|98811.9|98776.3|72
1651148550000|2022-04-28 12:22:30|98815.8|98790.8|98811.7|98786.7|98829.5|98793.3|98811.1|98774.3|62
1651148560000|2022-04-28 12:22:40|98811.5|98786.5|98807.5|98782.5|98825.2|98787.2|98806.7|98773.6|57
1651148570000|2022-04-28 12:22:50|98808.7|98783.7|98807.3|98757.3|98826.6|98783.8|98805.2|98757.3|62
1651148580000|2022-04-28 12:23:00|98807.2|98757.2|98804.5|98754.5|98811.3|98761.3|98804.5|98754.5|69
1651148590000|2022-04-28 12:23:10|98803.6|98753.6|98791.1|98741.1|98804.5|98754.5|98791.1|98741.1|58
1651148600000|2022-04-28 12:23:20|98789.5|98739.5|98782.5|98732.5|98792.8|98753.5|98765.1|98717|73
1651148610000|2022-04-28 12:23:30|98782.1|98732.1|98772.8|98722.8|98782.1|98737.6|98748.3|98710.7|75
1651148620000|2022-04-28 12:23:40|98773|98723|98759.1|98709.1|98773|98723|98756.5|98706.5|69
1651148630000|2022-04-28 12:23:50|98759.2|98709.2|98731.9|98706.9|98759.4|98716.1|98729|98693.3|70
1651148640000|2022-04-28 12:24:00|98732.8|98707.8|98748.4|98698.4|98756.9|98715.6|98728.8|98692.5|68
1651148650000|2022-04-28 12:24:10|98748.5|98698.5|98728.5|98678.5|98748.5|98704.5|98686.2|98647.9|72
1651148660000|2022-04-28 12:24:20|98729|98679|98723.1|98673.1|98730.5|98680.5|98720|98670|66
1651148670000|2022-04-28 12:24:30|98723|98673|98713.3|98688.3|98725.9|98688.8|98706.4|98670.4|69
1651148680000|2022-04-28 12:24:40|98713.5|98688.5|98723.9|98673.9|98727|98691.1|98710.9|98669.4|63
1651148690000|2022-04-28 12:24:50|98723.7|98673.7|98717|98667|98729.1|98690.8|98704.4|98664.9|70
1651148700000|2022-04-28 12:25:00|98716.6|98666.6|98718|98668|98733.6|98696.3|98716.6|98666.6|76
1651148710000|2022-04-28 12:25:10|98717.4|98667.4|98730.2|98680.2|98730.6|98688.4|98708.1|98666.2|74
1651148720000|2022-04-28 12:25:20|98730.5|98680.5|98744.3|98694.3|98744.3|98694.3|98724.5|98674.5|74
1651148730000|2022-04-28 12:25:30|98745.2|98695.2|98735.5|98685.5|98745.2|98704.9|98729.3|98683.6|67
1651148740000|2022-04-28 12:25:40|98739.1|98689.1|98737.8|98687.8|98741.8|98702|98725.2|98686.7|70
1651148750000|2022-04-28 12:25:50|98737.6|98687.6|98735.4|98685.4|98738.3|98701|98719.1|98677.1|70
1651148760000|2022-04-28 12:26:00|98736.9|98686.9|98733.4|98683.4|98741.5|98695.1|98720.1|98681.9|63
1651148770000|2022-04-28 12:26:10|98733.9|98683.9|98733.7|98683.7|98734.1|98693.6|98716.9|98675.8|70
1651148780000|2022-04-28 12:26:20|98734.5|98684.5|98690.2|98665.2|98734.5|98686.6|98688.1|98654.6|60
1651148790000|2022-04-28 12:26:30|98690.4|98665.4|98699|98649|98706.3|98665.4|98689.6|98648.8|56
1651148800000|2022-04-28 12:26:40|98698.7|98648.7|98712.4|98662.4|98714.1|98664.1|98683.1|98646.2|68
1651148810000|2022-04-28 12:26:50|98713.2|98663.2|98727.7|98677.7|98729|98679|98709.8|98659.8|66
1651148820000|2022-04-28 12:27:00|98727|98677|98722.7|98672.7|98729.6|98691.6|98712.6|98667.8|63
1651148830000|2022-04-28 12:27:10|98723.7|98673.7|98738.6|98688.6|98739.1|98697.9|98720.2|98670.2|62
1651148840000|2022-04-28 12:27:20|98743.8|98693.8|98743.9|98693.9|98747.7|98709|98730|98689.6|56
1651148850000|2022-04-28 12:27:30|98744.2|98694.2|98742.8|98717.8|98757.6|98719.4|98739.8|98694.2|55
1651148860000|2022-04-28 12:27:40|98759|98709|98766.1|98716.1|98766.1|98716.1|98757.8|98707.8|59
1651148870000|2022-04-28 12:27:50|98766.5|98716.5|98748.3|98698.3|98771.3|98721.3|98747.1|98697.1|65
1651148880000|2022-04-28 12:28:00|98748|98698|98774.7|98724.7|98787.2|98737.2|98746.4|98696.4|74
1651148890000|2022-04-28 12:28:10|98774.2|98724.2|98757.5|98707.5|98775.1|98725.1|98757.1|98707.1|53
1651148900000|2022-04-28 12:28:20|98758.2|98708.2|98753.8|98703.8|98766.4|98710.3|98750|98689.5|43
1651148910000|2022-04-28 12:28:30|98753.3|98703.3|98746.8|98696.8|98764.7|98704.8|98745.1|98691.9|50
1651148920000|2022-04-28 12:28:40|98746.3|98696.3|98744.6|98694.6|98757.1|98697.1|98743.5|98682.1|53
1651148930000|2022-04-28 12:28:50|98748|98698|98755.7|98705.7|98756.3|98706.3|98746|98696|48
1651148940000|2022-04-28 12:29:00|98755.5|98705.5|98760|98710|98760|98710|98755|98705|41
1651148950000|2022-04-28 12:29:10|98759.8|98709.8|98764.1|98714.1|98764.5|98714.5|98758.5|98708.5|47
1651148960000|2022-04-28 12:29:20|98764.2|98714.2|98781.4|98731.4|98789.6|98737.1|98764.2|98714.2|66
1651148970000|2022-04-28 12:29:30|98781.6|98731.6|98792.5|98742.5|98807.4|98743.8|98774.7|98719|73
1651148980000|2022-04-28 12:29:40|98792.3|98742.3|98791.7|98741.7|98807.5|98743.1|98789.4|98723.5|57
1651148990000|2022-04-28 12:29:50|98805.2|98728.5|98809.9|98701.4|98809.9|98744|98783.6|98701.4|55
1651149000000|2022-04-28 12:30:00|98807.4|98703|98721.6|98671.6|98815.5|98716.3|98718.9|98655.5|72
1651149010000|2022-04-28 12:30:10|98723.7|98673.7|98663.1|98613.1|98725.5|98675.5|98663.1|98613.1|79
1651149020000|2022-04-28 12:30:20|98665|98615|98684.2|98634.2|98684.2|98634.2|98655.3|98605.3|76
1651149030000|2022-04-28 12:30:30|98680|98630|98662.9|98612.9|98705.4|98655.4|98651.3|98599.6|78
1651149040000|2022-04-28 12:30:40|98662.8|98612.8|98668.7|98618.7|98680.5|98630.5|98658|98608|73
1651149050000|2022-04-28 12:30:50|98670.4|98620.4|98661.6|98611.6|98676.4|98626.4|98660.6|98610.6|75
1651149060000|2022-04-28 12:31:00|98659.4|98609.4|98638.2|98588.2|98665.9|98615.9|98628.6|98588.2|78
1651149070000|2022-04-28 12:31:10|98635.5|98585.5|98604|98554|98637.6|98587.6|98601.2|98551.2|74
1651149080000|2022-04-28 12:31:20|98604.4|98554.4|98598.9|98548.9|98613|98563|98595.7|98545.7|75
1651149090000|2022-04-28 12:31:30|98599.1|98549.1|98552|98502|98600.1|98550.1|98550.8|98500.8|78
1651149100000|2022-04-28 12:31:40|98555.7|98505.7|98583.5|98533.5|98583.5|98533.5|98547.7|98497.7|78
1651149110000|2022-04-28 12:31:50|98583.6|98533.6|98567.8|98517.8|98596.7|98536.5|98559.7|98499|77
1651149120000|2022-04-28 12:32:00|98569.6|98519.6|98582.2|98532.2|98586.2|98536.2|98559.4|98509.4|75
1651149130000|2022-04-28 12:32:10|98581|98531|98518.2|98468.2|98581.4|98531.4|98512.7|98459.1|76
1651149140000|2022-04-28 12:32:20|98518.7|98468.7|98501.9|98451.9|98528.6|98470.8|98485.3|98435.3|78
1651149150000|2022-04-28 12:32:30|98498.1|98448.1|98519.5|98469.5|98524.6|98474.6|98497.8|98447.8|75
1651149160000|2022-04-28 12:32:40|98518.4|98468.4|98524.7|98474.7|98525.5|98475.5|98502|98452|74
1651149170000|2022-04-28 12:32:50|98524.8|98474.8|98493.9|98443.9|98526.8|98476.8|98493.9|98443.9|78
1651149180000|2022-04-28 12:33:00|98498.1|98448.1|98512|98462|98518.3|98468.3|98496.9|98446.9|77
1651149190000|2022-04-28 12:33:10|98511.3|98461.3|98492.7|98442.7|98512.2|98462.2|98489.9|98439.9|75
1651149200000|2022-04-28 12:33:20|98491.1|98441.1|98508|98458|98509.8|98459.8|98491.1|98441.1|68
1651149210000|2022-04-28 12:33:30|98508.4|98458.4|98503.1|98453.1|98527.5|98477.5|98500.4|98450.4|77
1651149220000|2022-04-28 12:33:40|98502.9|98452.9|98462.6|98412.6|98502.9|98452.9|98459.5|98409.5|76
1651149230000|2022-04-28 12:33:50|98462.1|98412.1|98465.1|98415.1|98474.3|98424.3|98459.8|98409.8|73
1651149240000|2022-04-28 12:34:00|98464.9|98414.9|98431.6|98381.6|98465.6|98415.6|98424.5|98375.7|77
1651149250000|2022-04-28 12:34:10|98428.8|98378.8|98446.4|98396.4|98450.1|98400.1|98428.8|98378.8|75
1651149260000|2022-04-28 12:34:20|98443.1|98393.1|98450.2|98400.2|98456.5|98406.5|98440.9|98390.9|76
1651149270000|2022-04-28 12:34:30|98450.4|98400.4|98470.9|98420.9|98479|98429|98450.4|98400.4|76
1651149280000|2022-04-28 12:34:40|98471.7|98421.7|98522.3|98472.3|98523.8|98473.8|98471.7|98421.7|74
1651149290000|2022-04-28 12:34:50|98521.4|98471.4|98531.5|98481.5|98534.9|98484.9|98519.4|98469.4|74
1651149300000|2022-04-28 12:35:00|98530.4|98480.4|98514.9|98464.9|98530.4|98480.4|98506.9|98456.9|76
1651149310000|2022-04-28 12:35:10|98514|98464|98498.1|98448.1|98515.7|98465.7|98474.3|98424.3|78
1651149320000|2022-04-28 12:35:20|98499.9|98449.9|98521.3|98471.3|98523|98483.7|98484|98442.9|77
1651149330000|2022-04-28 12:35:30|98520.1|98470.1|98531.6|98481.6|98539.8|98503.6|98501.9|98458.5|75
1651149340000|2022-04-28 12:35:40|98531.8|98481.8|98542.8|98517.8|98555.3|98517.8|98511.5|98476|74
1651149350000|2022-04-28 12:35:50|98543.6|98518.6|98607.5|98557.5|98611|98572.8|98543.6|98508.7|77
1651149360000|2022-04-28 12:36:00|98607.3|98557.3|98589.6|98539.6|98618.9|98571.3|98578.3|98528.5|78
1651149370000|2022-04-28 12:36:10|98588.5|98538.5|98560.5|98510.5|98594.5|98544.5|98555.4|98510.5|72
1651149380000|2022-04-28 12:36:20|98561.3|98511.3|98555.5|98505.5|98564.1|98514.1|98548.6|98498.6|75
1651149390000|2022-04-28 12:36:30|98556.7|98506.7|98558.1|98508.1|98570|98528.9|98546.8|98496.8|76
1651149400000|2022-04-28 12:36:40|98557.3|98507.3|98575.2|98525.2|98579.3|98538.6|98541.5|98506.6|72
1651149410000|2022-04-28 12:36:50|98575|98525|98564.3|98514.3|98575.4|98539.3|98561.6|98514|69
1651149420000|2022-04-28 12:37:00|98564.9|98514.9|98565|98515|98576|98531.5|98552.6|98502.6|77
1651149430000|2022-04-28 12:37:10|98564.3|98514.3|98553.8|98503.8|98564.5|98520.9|98541.4|98495.2|69
1651149440000|2022-04-28 12:37:20|98552.1|98502.1|98527.6|98477.6|98554.8|98513.1|98517.5|98477.6|72
1651149450000|2022-04-28 12:37:30|98522.2|98472.2|98508.5|98483.5|98522.2|98484.1|98481.1|98445.2|77
1651149460000|2022-04-28 12:37:40|98507.7|98482.7|98517.3|98467.3|98534.2|98496.9|98496|98457.8|73
1651149470000|2022-04-28 12:37:50|98516.8|98466.8|98488.7|98438.7|98521.5|98484.6|98479.8|98436.8|72
1651149480000|2022-04-28 12:38:00|98492.6|98442.6|98396.9|98346.9|98502|98461.9|98396.9|98346.9|75
1651149490000|2022-04-28 12:38:10|98386.7|98325.5|98386.2|98336.2|98392.3|98337.5|98365.3|98315.3|77
1651149500000|2022-04-28 12:38:20|98385|98335|98391|98341|98404.6|98354.6|98381.9|98331.9|74
1651149510000|2022-04-28 12:38:30|98390.4|98340.4|98381.8|98331.8|98395.6|98345.6|98378.9|98328.9|73
1651149520000|2022-04-28 12:38:40|98386.1|98336.1|98380.2|98330.2|98408.1|98358.1|98379.3|98329.3|75
1651149530000|2022-04-28 12:38:50|98379.1|98329.1|98402.8|98352.8|98403.3|98353.3|98379.1|98329.1|71
1651149540000|2022-04-28 12:39:00|98404.8|98354.8|98414.5|98364.5|98419.8|98369.8|98395.5|98345.5|72
1651149550000|2022-04-28 12:39:10|98415.4|98365.4|98431.8|98381.8|98431.8|98388.8|98413.8|98365.4|75
1651149560000|2022-04-28 12:39:20|98433.4|98383.4|98450|98400|98453.8|98411.4|98418.8|98381.3|74
1651149570000|2022-04-28 12:39:30|98450.5|98400.5|98438.7|98388.7|98452.2|98402.2|98434|98384|72
1651149580000|2022-04-28 12:39:40|98438.9|98388.9|98416|98366|98439.3|98389.3|98416|98366|72
1651149590000|2022-04-28 12:39:50|98417.4|98367.4|98406.9|98356.9|98420.5|98370.5|98401.9|98351.9|76
1651149600000|2022-04-28 12:40:00|98406.2|98356.2|98405.6|98355.6|98410.1|98360.1|98400.6|98350.6|72
1651149610000|2022-04-28 12:40:10|98405|98355|98419.7|98369.7|98423.2|98373.2|98405|98355|74
1651149620000|2022-04-28 12:40:20|98420.5|98370.5|98421.9|98371.9|98425.9|98375.9|98410.3|98360.3|74
1651149630000|2022-04-28 12:40:30|98422.5|98372.5|98444.3|98394.3|98445.5|98395.5|98421.8|98371.8|68
1651149640000|2022-04-28 12:40:40|98445.2|98395.2|98436.9|98386.9|98448.5|98398.5|98434.8|98384.8|66
1651149650000|2022-04-28 12:40:50|98436.7|98386.7|98461|98411|98466|98422.7|98430.6|98386.7|70
1651149660000|2022-04-28 12:41:00|98461.4|98411.4|98433|98383|98465.4|98415.4|98429.6|98379.6|77
1651149670000|2022-04-28 12:41:10|98435|98385|98430.4|98405.4|98442.6|98405.4|98407.2|98369.9|72
1651149680000|2022-04-28 12:41:20|98428.9|98403.9|98411.1|98361.1|98440.3|98403.9|98409.5|98359.5|78
1651149690000|2022-04-28 12:41:30|98409.8|98359.8|98414.7|98364.7|98417.6|98367.6|98409.8|98359.8|70
1651149700000|2022-04-28 12:41:40|98414.6|98364.6|98419.8|98369.8|98422.9|98372.9|98403|98353|67
1651149710000|2022-04-28 12:41:50|98418.9|98368.9|98425.1|98375.1|98429.2|98379.2|98416.2|98366.2|69
1651149720000|2022-04-28 12:42:00|98426.2|98376.2|98426.7|98376.7|98431.8|98381.8|98414.6|98364.6|68
1651149730000|2022-04-28 12:42:10|98427|98377|98432.6|98382.6|98432.8|98382.8|98398.8|98348.8|74
1651149740000|2022-04-28 12:42:20|98432.3|98382.3|98430.6|98380.6|98442.6|98401.1|98425|98376|74
1651149750000|2022-04-28 12:42:30|98431.8|98381.8|98451.9|98401.9|98453|98416.6|98429.5|98379.5|72
1651149760000|2022-04-28 12:42:40|98454.8|98404.8|98445.2|98395.2|98454.8|98404.8|98441.9|98391.9|75
1651149770000|2022-04-28 12:42:50|98445|98395|98447.4|98397.4|98448.9|98398.9|98441.5|98391.5|67
1651149780000|2022-04-28 12:43:00|98446.8|98396.8|98450.4|98400.4|98453.6|98411.7|98427.6|98389.1|68
1651149790000|2022-04-28 12:43:10|98451.9|98401.9|98453.3|98403.3|98455.7|98413.9|98437.5|98394.2|69
1651149800000|2022-04-28 12:43:20|98453|98403|98428.2|98378.2|98463.8|98421.9|98420.8|98378.2|62
1651149810000|2022-04-28 12:43:30|98429.8|98379.8|98416.6|98391.6|98434.9|98395.7|98400.6|98359.9|70
1651149820000|2022-04-28 12:43:40|98414.7|98389.7|98393.5|98368.5|98427.2|98390.7|98393.5|98358.2|63
1651149830000|2022-04-28 12:43:50|98408.8|98358.8|98406.3|98356.3|98408.8|98358.8|98396.3|98346.3|66
1651149840000|2022-04-28 12:44:00|98405.7|98355.7|98398.5|98348.5|98409.6|98359.6|98394.7|98344.7|59
1651149850000|2022-04-28 12:44:10|98398.8|98348.8|98404.6|98354.6|98408.4|98358.4|98396.5|98346.5|56
1651149860000|2022-04-28 12:44:20|98406.5|98356.5|98403|98353|98406.9|98356.9|98402|98352|58
1651149870000|2022-04-28 12:44:30|98403.1|98353.1|98402.3|98352.3|98411.3|98372.1|98386.5|98344.6|67
1651149880000|2022-04-28 12:44:40|98402.6|98352.6|98402.8|98352.8|98404.4|98354.4|98394.1|98344.1|72
1651149890000|2022-04-28 12:44:50|98403|98353|98385.4|98360.4|98409.8|98369.4|98378.9|98340.3|65
1651149900000|2022-04-28 12:45:00|98384.4|98359.4|98409.1|98359.1|98414.7|98375.5|98384.3|98349.6|63
1651149910000|2022-04-28 12:45:10|98409.5|98359.5|98414.7|98364.7|98415.7|98377.4|98396.7|98353.7|63
1651149920000|2022-04-28 12:45:20|98416.8|98366.8|98436.3|98411.3|98449.9|98411.4|98401.7|98364.1|59
1651149930000|2022-04-28 12:45:30|98435.9|98410.9|98442.8|98417.8|98455.9|98418.1|98434.9|98397.7|65
1651149940000|2022-04-28 12:45:40|98442.6|98417.6|98450.7|98425.7|98466.5|98427.4|98442.6|98403.8|56
1651149950000|2022-04-28 12:45:50|98450.9|98425.9|98481.5|98431.5|98486.3|98446.9|98446.7|98421.7|69
1651149960000|2022-04-28 12:46:00|98471.8|98446.8|98498.9|98448.9|98502|98458.3|98471.4|98438.3|69
1651149970000|2022-04-28 12:46:10|98501.4|98451.4|98524.6|98474.6|98537.2|98487.2|98491.2|98451.4|73
1651149980000|2022-04-28 12:46:20|98523.7|98473.7|98541|98491|98542.4|98503.2|98523.2|98473.7|66
1651149990000|2022-04-28 12:46:30|98542|98492|98515.1|98465.1|98542.7|98492.7|98513|98463|73
1651150000000|2022-04-28 12:46:40|98507.6|98457.6|98499.4|98449.4|98515.8|98465.8|98498.5|98448.5|67
1651150010000|2022-04-28 12:46:50|98498.5|98448.5|98485|98460|98504|98462.4|98478.8|98441.6|72
1651150020000|2022-04-28 12:47:00|98501.1|98451.1|98516.5|98466.5|98519.9|98469.9|98500.2|98450.2|67
1651150030000|2022-04-28 12:47:10|98516.2|98466.2|98515.3|98465.3|98519.6|98482.9|98499.1|98462.1|54
1651150040000|2022-04-28 12:47:20|98517.4|98467.4|98528.7|98478.7|98531.1|98490.8|98498.5|98463.6|67
1651150050000|2022-04-28 12:47:30|98529.4|98479.4|98529.7|98504.7|98543.4|98506.3|98525.7|98476|69
1651150060000|2022-04-28 12:47:40|98541.8|98491.8|98537.9|98487.9|98552|98511.8|98515.8|98465.8|75
1651150070000|2022-04-28 12:47:50|98536.1|98486.1|98574.5|98524.5|98586.4|98536.4|98536.1|98486.1|74
1651150080000|2022-04-28 12:48:00|98576.1|98526.1|98576|98526|98593.2|98543.2|98573.4|98523.4|75
1651150090000|2022-04-28 12:48:10|98581|98531|98554.7|98504.7|98583.6|98533.6|98544.8|98504.2|75
1651150100000|2022-04-28 12:48:20|98555.5|98505.5|98559|98509|98567.2|98517.2|98553.5|98503.5|78
1651150110000|2022-04-28 12:48:30|98559.3|98509.3|98559|98509|98567.1|98527.3|98545.9|98503.7|72
1651150120000|2022-04-28 12:48:40|98558.5|98508.5|98557.4|98507.4|98561.2|98519.7|98542.2|98501.6|75
1651150130000|2022-04-28 12:48:50|98557.8|98507.8|98557.9|98507.9|98564.9|98524.2|98544.5|98505.6|71
1651150140000|2022-04-28 12:49:00|98557.6|98507.6|98545.1|98520.1|98561.4|98523.9|98540.1|98501.5|72
1651150150000|2022-04-28 12:49:10|98546.8|98521.8|98567.3|98517.3|98569.5|98529.8|98544.2|98504.9|74
1651150160000|2022-04-28 12:49:20|98565.5|98515.5|98581.8|98531.8|98583.7|98546.8|98550.9|98514.3|71
1651150170000|2022-04-28 12:49:30|98580.8|98530.8|98584.8|98534.8|98585.5|98546.5|98561.7|98522.1|77
1651150180000|2022-04-28 12:49:40|98584.7|98534.7|98581|98531|98587.8|98550|98569.1|98530|59
1651150190000|2022-04-28 12:49:50|98580.9|98530.9|98557.4|98532.4|98581.6|98544.2|98555.3|98519.1|59
1651150200000|2022-04-28 12:50:00|98556.1|98531.1|98603.2|98553.2|98604.7|98554.7|98556.1|98529.7|78
1651150210000|2022-04-28 12:50:10|98605.6|98555.6|98593.4|98568.4|98617.1|98570.3|98591.9|98553.5|75
1651150220000|2022-04-28 12:50:20|98594.8|98569.8|98607.4|98557.4|98610.2|98571.4|98594.1|98552.8|66
1651150230000|2022-04-28 12:50:30|98607.5|98557.5|98610|98560|98616.8|98566.8|98605.8|98555.8|62
1651150240000|2022-04-28 12:50:40|98611.4|98561.4|98610.8|98560.8|98615.7|98565.7|98606.7|98556.7|70
1651150250000|2022-04-28 12:50:50|98612.3|98562.3|98596.7|98546.7|98612.3|98566.8|98591.8|98543.2|73
1651150260000|2022-04-28 12:51:00|98597.1|98547.1|98597.2|98547.2|98601.6|98560.9|98583.4|98543.6|67
1651150270000|2022-04-28 12:51:10|98594.8|98544.8|98594.5|98544.5|98598.9|98548.9|98589.2|98539.2|70
1651150280000|2022-04-28 12:51:20|98593.9|98543.9|98598.6|98548.6|98608.1|98558.1|98593.9|98543.9|74
1651150290000|2022-04-28 12:51:30|98599.9|98549.9|98607.5|98557.5|98621.8|98571.8|98591.4|98544.3|73
1651150300000|2022-04-28 12:51:40|98608.4|98558.4|98600.7|98550.7|98608.4|98560.6|98580.1|98541.7|76
1651150310000|2022-04-28 12:51:50|98601.7|98551.7|98594.9|98544.9|98603.9|98564.3|98584.3|98544.9|72
1651150320000|2022-04-28 12:52:00|98595.1|98545.1|98593.4|98543.4|98601.1|98561.4|98581.2|98542.1|76
1651150330000|2022-04-28 12:52:10|98582.7|98557.7|98574.7|98549.7|98598.5|98564.9|98569.9|98538.3|74
1651150340000|2022-04-28 12:52:20|98574.5|98549.5|98590.9|98540.9|98593.8|98555.1|98572.1|98540.8|58
1651150350000|2022-04-28 12:52:30|98590.4|98540.4|98586.4|98536.4|98590.4|98549.7|98569.6|98529.6|64
1651150360000|2022-04-28 12:52:40|98574.5|98549.5|98573.3|98548.3|98593.9|98556.2|98568.7|98533.6|67
1651150370000|2022-04-28 12:52:50|98572.3|98547.3|98602.7|98552.7|98609.6|98571.9|98572.3|98532.5|74
1651150380000|2022-04-28 12:53:00|98602.2|98552.2|98599.3|98549.3|98605.9|98567.7|98585.7|98545.1|71
1651150390000|2022-04-28 12:53:10|98599.2|98549.2|98610|98560|98610.8|98560.8|98594.5|98544.5|68
1651150400000|2022-04-28 12:53:20|98610.8|98560.8|98609.1|98559.1|98613.9|98571.3|98594.1|98550|71
1651150410000|2022-04-28 12:53:30|98608.5|98558.5|98626|98576|98627.8|98577.8|98598.6|98558.4|63
1651150420000|2022-04-28 12:53:40|98625.8|98575.8|98640.8|98590.8|98640.8|98590.8|98624.8|98574.8|73
1651150430000|2022-04-28 12:53:50|98640.6|98590.6|98597.9|98572.9|98642.2|98600.5|98592.2|98558.4|69
1651150440000|2022-04-28 12:54:00|98612.2|98562.2|98597.2|98547.2|98621.7|98583.9|98597.2|98547.2|70
1651150450000|2022-04-28 12:54:10|98597.4|98547.4|98558.5|98508.5|98597.4|98558.1|98557.2|98507.2|74
1651150460000|2022-04-28 12:54:20|98558.1|98508.1|98550.3|98500.3|98560|98510|98545.2|98495.2|70
1651150470000|2022-04-28 12:54:30|98550.4|98500.4|98550.6|98500.6|98553.8|98514.2|98539|98499.4|69
1651150480000|2022-04-28 12:54:40|98548.7|98498.7|98548.1|98498.1|98562.4|98520.4|98540.3|98494.1|69
1651150490000|2022-04-28 12:54:50|98548.5|98498.5|98554.3|98504.3|98560.8|98510.8|98548|98498|66
1651150500000|2022-04-28 12:55:00|98553.8|98503.8|98558.1|98508.1|98562.4|98523.1|98544.3|98502.3|57
1651150510000|2022-04-28 12:55:10|98557.2|98507.2|98581.2|98531.2|98584.8|98545|98545.7|98505.4|68
1651150520000|2022-04-28 12:55:20|98584.9|98534.9|98578.5|98528.5|98587.5|98539|98564|98528.5|72
1651150530000|2022-04-28 12:55:30|98579.7|98529.7|98569.2|98519.2|98586.5|98547.9|98557.2|98517.2|75
1651150540000|2022-04-28 12:55:40|98569.5|98519.5|98539|98489|98575.7|98539.1|98539|98489|72
1651150550000|2022-04-28 12:55:50|98536.8|98486.8|98546.4|98496.4|98547.1|98497.1|98533.8|98483.8|68
1651150560000|2022-04-28 12:56:00|98546.6|98496.6|98556|98506|98559.9|98509.9|98546.6|98496.6|66
1651150570000|2022-04-28 12:56:10|98556.9|98506.9|98543.8|98518.8|98557.5|98518.8|98540.6|98502.6|51
1651150580000|2022-04-28 12:56:20|98543.2|98518.2|98548.7|98498.7|98555|98518.2|98533.8|98495.2|64
1651150590000|2022-04-28 12:56:30|98547.6|98497.6|98528.2|98478.2|98549|98507.3|98515.7|98475.6|68
1651150600000|2022-04-28 12:56:40|98528.6|98478.6|98521.1|98471.1|98535.6|98494.1|98518.5|98470.6|75
1651150610000|2022-04-28 12:56:50|98520.6|98470.6|98515|98465|98528.7|98478.7|98514.2|98464.2|63
1651150620000|2022-04-28 12:57:00|98518.2|98468.2|98521.5|98471.5|98522.9|98484.1|98504.9|98464.8|59
1651150630000|2022-04-28 12:57:10|98521.8|98471.8|98523.8|98498.8|98537.6|98499.4|98518.2|98470.6|65
1651150640000|2022-04-28 12:57:20|98524.6|98499.6|98535|98485|98537.2|98501.7|98523.8|98485|49
1651150650000|2022-04-28 12:57:30|98536.5|98486.5|98556.2|98506.2|98556.2|98513.2|98534.9|98485|61
1651150660000|2022-04-28 12:57:40|98542|98517|98544.9|98519.9|98556.1|98522.3|98542|98500.7|69
1651150670000|2022-04-28 12:57:50|98543.9|98518.9|98557.6|98507.6|98558.6|98519.7|98535.7|98498.1|59
1651150680000|2022-04-28 12:58:00|98558.7|98508.7|98562.4|98537.4|98578.4|98537.7|98537.9|98500.4|77
1651150690000|2022-04-28 12:58:10|98561.5|98536.5|98580.7|98530.7|98588.3|98550.4|98561.5|98525.8|67
1651150700000|2022-04-28 12:58:20|98579.4|98529.4|98564.1|98539.1|98579.4|98539.4|98561|98522.6|47
1651150710000|2022-04-28 12:58:30|98564.8|98539.8|98581.8|98556.8|98581.8|98556.8|98563.4|98538.4|59
1651150720000|2022-04-28 12:58:40|98582.8|98557.8|98588.1|98563.1|98609.6|98571|98581.1|98556.1|61
1651150730000|2022-04-28 12:58:50|98588.8|98563.8|98572.8|98522.8|98599|98564.2|98560.8|98522.4|67
1651150740000|2022-04-28 12:59:00|98572.4|98522.4|98570.5|98545.5|98582.9|98545.5|98557.3|98521.4|60
1651150750000|2022-04-28 12:59:10|98570.2|98545.2|98571.7|98546.7|98593.3|98561.4|98563.3|98526.9|72
1651150760000|2022-04-28 12:59:20|98572|98547|98568.3|98543.3|98582.8|98547|98558.4|98531.5|62
1651150770000|2022-04-28 12:59:30|98568.2|98543.2|98584.4|98559.4|98588.8|98561.4|98568.1|98538.8|61
1651150780000|2022-04-28 12:59:40|98584|98559|98582.2|98557.2|98601.9|98566.7|98576.3|98536.9|64
1651150790000|2022-04-28 12:59:50|98584.9|98559.9|98578.6|98528.6|98600.3|98559.9|98571.9|98528.6|69
1651150800000|2022-04-28 13:00:00|98574.3|98524.3|98573.9|98523.9|98584.5|98546.4|98558.3|98520.8|75
1651150810000|2022-04-28 13:00:10|98572.9|98522.9|98577.5|98552.5|98578.1|98552.5|98560.8|98521.3|76
1651150820000|2022-04-28 13:00:20|98593.6|98543.6|98588.5|98538.5|98605.2|98566.7|98579.3|98537.1|73
1651150830000|2022-04-28 13:00:30|98589.1|98539.1|98573.1|98548.1|98590.7|98554.1|98569|98531.1|75
1651150840000|2022-04-28 13:00:40|98573.3|98548.3|98577.5|98552.5|98595.4|98557.4|98573.3|98536.7|63
1651150850000|2022-04-28 13:00:50|98577.2|98552.2|98591.9|98541.9|98594.1|98556.2|98576.6|98539.2|62
1651150860000|2022-04-28 13:01:00|98581.7|98556.7|98579.2|98554.2|98587.5|98559.8|98571.9|98534.8|63
1651150870000|2022-04-28 13:01:10|98578.6|98553.6|98595.7|98570.7|98607.2|98571.6|98578.6|98546.3|74
1651150880000|2022-04-28 13:01:20|98597.6|98572.6|98604.5|98554.5|98607.4|98576.8|98587.9|98549.9|71
1651150890000|2022-04-28 13:01:30|98604.7|98554.7|98577.6|98552.6|98611.2|98571.5|98576.9|98539.7|67
1651150900000|2022-04-28 13:01:40|98578.1|98553.1|98580.3|98555.3|98600.9|98563.8|98575.6|98538.6|69
1651150910000|2022-04-28 13:01:50|98579|98554|98564.3|98514.3|98588.7|98555.2|98551|98505.1|74
1651150920000|2022-04-28 13:02:00|98562.1|98512.1|98558.3|98508.3|98562.9|98521.4|98545.4|98504.2|69
1651150930000|2022-04-28 13:02:10|98558.2|98508.2|98554|98504|98561.1|98521.3|98536.5|98497.3|59
1651150940000|2022-04-28 13:02:20|98557.4|98507.4|98543.6|98518.6|98562.6|98526|98543.5|98507.1|55
1651150950000|2022-04-28 13:02:30|98542.5|98517.5|98536.4|98486.4|98553.2|98517.5|98532.1|98486.4|53
1651150960000|2022-04-28 13:02:40|98534.6|98484.6|98537.8|98487.8|98542.2|98504.7|98521.1|98483.5|62
1651150970000|2022-04-28 13:02:50|98537.5|98487.5|98548.2|98498.2|98554.9|98505.7|98530.4|98486.6|60
1651150980000|2022-04-28 13:03:00|98547.9|98497.9|98543.7|98493.7|98557.9|98507.9|98540.1|98490.1|72
1651150990000|2022-04-28 13:03:10|98542.8|98492.8|98533.6|98483.6|98545|98507.5|98531.5|98483.6|57
1651151000000|2022-04-28 13:03:20|98534|98484|98531.7|98481.7|98540.9|98498.4|98520.6|98479|64
1651151010000|2022-04-28 13:03:30|98529|98479|98531.2|98481.2|98543.1|98503.7|98518.2|98479|68
1651151020000|2022-04-28 13:03:40|98532.5|98482.5|98514.8|98464.8|98538.5|98488.5|98511.9|98461.9|72
1651151030000|2022-04-28 13:03:50|98514.5|98464.5|98517.6|98467.6|98525.2|98480.8|98503.1|98463.1|73
1651151040000|2022-04-28 13:04:00|98517.8|98467.8|98504.3|98479.3|98517.8|98483.7|98500.5|98453.1|66
1651151050000|2022-04-28 13:04:10|98504.7|98479.7|98513.3|98463.3|98524.7|98480.3|98500.5|98461.8|67
1651151060000|2022-04-28 13:04:20|98512.4|98462.4|98518.9|98468.9|98520.6|98484.3|98499.2|98461.2|65
1651151070000|2022-04-28 13:04:30|98520.4|98470.4|98513.6|98488.6|98531.6|98490.8|98507.7|98470.4|56
1651151080000|2022-04-28 13:04:40|98515.9|98490.9|98534.2|98484.2|98535.9|98497.6|98515.8|98480|63
1651151090000|2022-04-28 13:04:50|98535.7|98485.7|98531.3|98481.3|98545.6|98495.6|98517.6|98481|68
1651151100000|2022-04-28 13:05:00|98530.6|98480.6|98512.3|98487.3|98534.7|98487.9|98510.2|98473.5|60
1651151110000|2022-04-28 13:05:10|98511.8|98486.8|98530|98480|98534.1|98497.2|98510.3|98473.9|62
1651151120000|2022-04-28 13:05:20|98516.9|98491.9|98518.4|98468.4|98528.5|98491.9|98504.8|98468.4|71
1651151130000|2022-04-28 13:05:30|98519.4|98469.4|98504.2|98454.2|98519.4|98482.6|98497.8|98451.9|75
1651151140000|2022-04-28 13:05:40|98503.9|98453.9|98504.8|98454.8|98510.3|98460.3|98503.2|98453.2|57
1651151150000|2022-04-28 13:05:50|98504.1|98454.1|98491.1|98441.1|98507|98465.7|98487.6|98439.7|53
1651151160000|2022-04-28 13:06:00|98490.3|98440.3|98479.1|98429.1|98494.5|98444.5|98479.1|98429.1|74
1651151170000|2022-04-28 13:06:10|98479|98429|98446.7|98396.7|98480|98430|98435.4|98396.7|67
1651151180000|2022-04-28 13:06:20|98447.1|98397.1|98428.5|98403.5|98450.2|98403.5|98428.5|98388.6|69
1651151190000|2022-04-28 13:06:30|98428.7|98403.7|98428.8|98378.8|98441.2|98403.7|98415.1|98371.9|72
1651151200000|2022-04-28 13:06:40|98427.7|98377.7|98411.6|98361.6|98428.8|98378.8|98394|98356.2|72
1651151210000|2022-04-28 13:06:50|98411.1|98361.1|98391.6|98341.6|98424.6|98374.6|98385.3|98335.3|75
1651151220000|2022-04-28 13:07:00|98391.3|98341.3|98377|98327|98398.3|98348.3|98376.6|98326.6|69
1651151230000|2022-04-28 13:07:10|98377.2|98327.2|98362.6|98312.6|98386|98336|98361.8|98311.8|74
1651151240000|2022-04-28 13:07:20|98365.4|98315.4|98367|98317|98370|98320|98352.1|98302.1|75
1651151250000|2022-04-28 13:07:30|98365|98315|98361.3|98311.3|98382.2|98320.3|98355.4|98305.4|66
1651151260000|2022-04-28 13:07:40|98361.1|98311.1|98346.5|98296.5|98364.4|98322.7|98346.5|98296.5|61
1651151270000|2022-04-28 13:07:50|98346.9|98296.9|98345.4|98295.4|98362.8|98306.7|98342.6|98289.6|61
1651151280000|2022-04-28 13:08:00|98343.6|98293.6|98344.3|98294.3|98346.6|98296.6|98329.9|98279.9|67
1651151290000|2022-04-28 13:08:10|98344.8|98294.8|98357.5|98307.5|98360|98310|98340.1|98290.1|63
1651151300000|2022-04-28 13:08:20|98353.7|98303.7|98359.7|98309.7|98360.6|98310.6|98331.9|98289|57
1651151310000|2022-04-28 13:08:30|98360.8|98310.8|98357.6|98307.6|98360.8|98323.5|98347.6|98302.1|63
1651151320000|2022-04-28 13:08:40|98356.9|98306.9|98358.8|98308.8|98363.2|98313.2|98350.9|98300.9|64
1651151330000|2022-04-28 13:08:50|98358.5|98308.5|98393|98343|98395.7|98344|98357.3|98307.3|67
1651151340000|2022-04-28 13:09:00|98394.1|98344.1|98393.7|98343.7|98395.9|98345.9|98386.1|98336.1|72
1651151350000|2022-04-28 13:09:10|98393.3|98343.3|98394.6|98344.6|98394.6|98344.6|98375|98325|62
1651151360000|2022-04-28 13:09:20|98391.9|98341.9|98394.4|98369.4|98411.4|98378.6|98391.9|98341.9|64
1651151370000|2022-04-28 13:09:30|98396.8|98371.8|98411.9|98361.9|98416.3|98375.9|98390.4|98351.2|56
1651151380000|2022-04-28 13:09:40|98412.2|98362.2|98413.1|98363.1|98417.8|98367.8|98410.6|98360.6|68
1651151390000|2022-04-28 13:09:50|98412.8|98362.8|98414.8|98364.8|98416.3|98370.6|98390|98350.8|67
1651151400000|2022-04-28 13:10:00|98415.6|98365.6|98442.8|98392.8|98442.8|98392.8|98415|98365|71
1651151410000|2022-04-28 13:10:10|98441.1|98391.1|98451.9|98401.9|98452.4|98402.4|98439.6|98389.6|67
1651151420000|2022-04-28 13:10:20|98452.3|98402.3|98470|98420|98470.6|98420.6|98451.7|98401.7|72
1651151430000|2022-04-28 13:10:30|98469.7|98419.7|98474|98424|98488.1|98438.1|98469.7|98419.7|65
1651151440000|2022-04-28 13:10:40|98474.6|98424.6|98474.7|98424.7|98475.6|98425.6|98466.8|98416.8|60
1651151450000|2022-04-28 13:10:50|98476.6|98426.6|98473.6|98423.6|98476.7|98426.7|98471|98421|44
1651151460000|2022-04-28 13:11:00|98473.7|98423.7|98470.9|98420.9|98473.7|98423.7|98467.3|98417.3|60
1651151470000|2022-04-28 13:11:10|98470.4|98420.4|98462.4|98412.4|98472.6|98422.6|98460.6|98410.6|55
1651151480000|2022-04-28 13:11:20|98463.6|98413.6|98463.6|98413.6|98463.6|98422.8|98447.8|98400.1|69
1651151490000|2022-04-28 13:11:30|98463.9|98413.9|98444|98419|98465|98420.3|98442.5|98403.5|67
1651151500000|2022-04-28 13:11:40|98444.2|98419.2|98440.3|98415.3|98463.6|98427.3|98440|98402.5|51
1651151510000|2022-04-28 13:11:50|98440.7|98415.7|98414.9|98364.9|98454|98415.7|98413.3|98363.3|64
1651151520000|2022-04-28 13:12:00|98415.4|98365.4|98410.5|98360.5|98424.4|98374.4|98402.2|98352.2|69
1651151530000|2022-04-28 13:12:10|98408.2|98358.2|98395.8|98345.8|98409.3|98359.3|98395.3|98345.3|70
1651151540000|2022-04-28 13:12:20|98395.6|98345.6|98351.1|98326.1|98396.1|98349.1|98350|98312.7|52
1651151550000|2022-04-28 13:12:30|98351.8|98326.8|98352|98302|98355.1|98326.8|98335.9|98297.4|67
1651151560000|2022-04-28 13:12:40|98351.8|98301.8|98329.1|98304.1|98353.7|98307.6|98322.5|98284.5|72
1651151570000|2022-04-28 13:12:50|98328.6|98303.6|98302.4|98277.4|98330.2|98305.2|98302.4|98277.4|63
1651151580000|2022-04-28 13:13:00|98303|98278|98290.3|98240.3|98309.6|98280.7|98278.9|98240|70
1651151590000|2022-04-28 13:13:10|98280.2|98255.2|98276.3|98226.3|98305.4|98271.1|98260|98222.9|75
1651151600000|2022-04-28 13:13:20|98266.8|98241.8|98279.3|98254.3|98286.5|98254.3|98266.1|98227.5|72
1651151610000|2022-04-28 13:13:30|98278.8|98253.8|98306.3|98256.3|98309.7|98259.7|98276.3|98240.7|73
1651151620000|2022-04-28 13:13:40|98305.8|98255.8|98321.9|98271.9|98322.3|98278.6|98300.4|98254.4|59
1651151630000|2022-04-28 13:13:50|98321.8|98271.8|98332.8|98282.8|98333.8|98288.6|98313.6|98271.8|50
1651151640000|2022-04-28 13:14:00|98332.9|98282.9|98341.2|98291.2|98342.2|98303.3|98328.3|98282.3|61
1651151650000|2022-04-28 13:14:10|98341.4|98291.4|98330.7|98305.7|98346.2|98307.8|98329.9|98288.3|48
1651151660000|2022-04-28 13:14:20|98331|98306|98334.6|98284.6|98348.6|98306.3|98329.2|98284.6|58
1651151670000|2022-04-28 13:14:30|98334.5|98284.5|98327.1|98277.1|98338.8|98302.2|98315.6|98275.5|58
1651151680000|2022-04-28 13:14:40|98326.8|98276.8|98322.8|98272.8|98326.9|98288|98312.1|98271.1|52
1651151690000|2022-04-28 13:14:50|98322.9|98272.9|98327.2|98277.2|98335.3|98298.1|98309.8|98272.7|61
1651151700000|2022-04-28 13:15:00|98327.3|98277.3|98304.6|98279.6|98327.3|98285.4|98304.6|98268.1|51
1651151710000|2022-04-28 13:15:10|98304.9|98279.9|98297.5|98247.5|98321.3|98279.9|98286.1|98246.7|62
1651151720000|2022-04-28 13:15:20|98294.9|98244.9|98288.3|98238.3|98297|98247|98285.7|98235.7|68
1651151730000|2022-04-28 13:15:30|98288.2|98238.2|98287.9|98237.9|98295.8|98245.8|98284.4|98234.4|59
1651151740000|2022-04-28 13:15:40|98288.5|98238.5|98296.6|98246.6|98303.2|98261.6|98284.2|98238.5|61
1651151750000|2022-04-28 13:15:50|98296.2|98246.2|98282|98257|98297.6|98257.5|98278.7|98240.5|54
1651151760000|2022-04-28 13:16:00|98281.8|98256.8|98271.2|98221.2|98291.1|98257|98259.6|98221.2|72
1651151770000|2022-04-28 13:16:10|98273.6|98223.6|98271.5|98221.5|98283|98244.7|98256.1|98217.7|69
1651151780000|2022-04-28 13:16:20|98271.4|98221.4|98266.6|98241.6|98282.5|98243|98259.3|98221.4|60
1651151790000|2022-04-28 13:16:30|98267|98242|98267.9|98242.9|98278.8|98243.8|98253.5|98222.4|70
1651151800000|2022-04-28 13:16:40|98267.3|98242.3|98248|98223|98277.1|98247.3|98247.6|98209.1|68
1651151810000|2022-04-28 13:16:50|98260.8|98210.8|98262.4|98212.4|98263.3|98225.1|98246.6|98207.2|61
1651151820000|2022-04-28 13:17:00|98262.8|98212.8|98248.2|98223.2|98263|98223.4|98244.1|98208.5|63
1651151830000|2022-04-28 13:17:10|98248.4|98223.4|98263.1|98213.1|98263.1|98227.2|98246.6|98208|50
1651151840000|2022-04-28 13:17:20|98262.8|98212.8|98228.6|98203.6|98262.8|98222.4|98228.3|98185.7|66
1651151850000|2022-04-28 13:17:30|98228.3|98203.3|98256.5|98206.5|98256.5|98213.7|98228.3|98193|54
1651151860000|2022-04-28 13:17:40|98256.2|98206.2|98243.8|98218.8|98257|98219.1|98239.9|98196.5|61
1651151870000|2022-04-28 13:17:50|98244|98219|98252.8|98202.8|98256.1|98219|98234.1|98194.5|65
1651151880000|2022-04-28 13:18:00|98253.3|98203.3|98254.9|98204.9|98257.3|98218.5|98230.5|98187.5|68
1651151890000|2022-04-28 13:18:10|98241.1|98216.1|98248.6|98198.6|98255.3|98218.4|98241|98193.9|70
1651151900000|2022-04-28 13:18:20|98251.2|98201.2|98254.1|98204.1|98254.7|98217.8|98228.4|98184.1|68
1651151910000|2022-04-28 13:18:30|98253.3|98203.3|98257.5|98232.5|98274.4|98234.6|98248.9|98203.2|70
1651151920000|2022-04-28 13:18:40|98256.8|98231.8|98277.2|98227.2|98277.6|98238.8|98252.5|98217.1|54
1651151930000|2022-04-28 13:18:50|98275.5|98225.5|98288.8|98238.8|98303.1|98266.7|98265.4|98225.5|74
1651151940000|2022-04-28 13:19:00|98287.8|98237.8|98272.5|98247.5|98289.8|98250.8|98265.4|98226.2|66
1651151950000|2022-04-28 13:19:10|98285|98235|98291.4|98266.4|98302.4|98267|98284.4|98235|69
1651151960000|2022-04-28 13:19:20|98292.2|98267.2|98321|98271|98321.4|98283.1|98292.2|98257.4|66
1651151970000|2022-04-28 13:19:30|98309.7|98284.7|98334|98284|98345.5|98298.4|98305|98259|71
1651151980000|2022-04-28 13:19:40|98333.9|98283.9|98336.2|98286.2|98342.8|98303.5|98314.2|98277|64
1651151990000|2022-04-28 13:19:50|98341.1|98291.1|98355.1|98305.1|98355.1|98305.1|98336.5|98286.5|72
1651152000000|2022-04-28 13:20:00|98354.8|98304.8|98329.9|98279.9|98354.8|98304.8|98314|98276.4|61
1651152010000|2022-04-28 13:20:10|98328.9|98278.9|98327.4|98277.4|98332.3|98284.2|98289.3|98251.4|69
1651152020000|2022-04-28 13:20:20|98329|98279|98307.5|98257.5|98332.4|98282.4|98295.5|98256.6|60
1651152030000|2022-04-28 13:20:30|98309.6|98259.6|98242.6|98217.6|98311|98261|98242.6|98210.9|67
1651152040000|2022-04-28 13:20:40|98243.1|98218.1|98252.6|98202.6|98256.8|98222|98239.3|98201.4|59
1651152050000|2022-04-28 13:20:50|98252.5|98202.5|98260.3|98210.3|98263.4|98213.4|98252.5|98202.5|42
1651152060000|2022-04-28 13:21:00|98260.9|98210.9|98262.1|98212.1|98275.1|98225.1|98258.7|98208.7|68
1651152070000|2022-04-28 13:21:10|98260|98210|98253.8|98203.8|98260.9|98210.9|98246.4|98196.4|58
1651152080000|2022-04-28 13:21:20|98252.6|98202.6|98223.3|98173.3|98252.6|98202.6|98211|98172.7|57
1651152090000|2022-04-28 13:21:30|98208.9|98183.9|98225.4|98175.4|98227.4|98187.1|98207.8|98170.4|55
1651152100000|2022-04-28 13:21:40|98225.7|98175.7|98227.2|98177.2|98227.2|98177.2|98219.3|98169.3|62
1651152110000|2022-04-28 13:21:50|98226.8|98176.8|98218.4|98193.4|98236.2|98196.6|98217.7|98176.3|59
1651152120000|2022-04-28 13:22:00|98218.3|98193.3|98216.2|98191.2|98239.9|98200.1|98216.2|98179.3|52
1651152130000|2022-04-28 13:22:10|98216.1|98191.1|98245.6|98195.6|98251.9|98209.8|98213.9|98180.2|62
1651152140000|2022-04-28 13:22:20|98243.2|98193.2|98242.6|98217.6|98257.4|98219.9|98240.7|98193.2|65
1651152150000|2022-04-28 13:22:30|98244.6|98219.6|98263.4|98213.4|98268.2|98223.1|98243.7|98211|55
1651152160000|2022-04-28 13:22:40|98264.3|98214.3|98263.2|98238.2|98285|98244.5|98256.7|98214.3|67
1651152170000|2022-04-28 13:22:50|98275.1|98225.1|98278.8|98228.8|98286.1|98248.6|98265.2|98224.7|61
1651152180000|2022-04-28 13:23:00|98279.5|98229.5|98268.9|98218.9|98279.5|98229.6|98253.2|98216.5|53
1651152190000|2022-04-28 13:23:10|98268|98218|98276|98226|98277.1|98237.8|98262.8|98217.2|58
1651152200000|2022-04-28 13:23:20|98275.8|98225.8|98286.2|98236.2|98286.7|98248.7|98258.8|98220.1|62
1651152210000|2022-04-28 13:23:30|98286.4|98236.4|98296.6|98246.6|98302|98263.3|98282.4|98235.8|64
1651152220000|2022-04-28 13:23:40|98293.4|98243.4|98285.5|98235.5|98296.4|98258.8|98278.4|98234.4|59
1651152230000|2022-04-28 13:23:50|98285.3|98235.3|98287|98237|98289.4|98251.5|98272.8|98234.1|56
1651152240000|2022-04-28 13:24:00|98287.4|98237.4|98275.4|98225.4|98289.3|98246|98265|98225|63
1651152250000|2022-04-28 13:24:10|98274.3|98224.3|98264.1|98239.1|98275.1|98239.1|98257.2|98217.7|64
1651152260000|2022-04-28 13:24:20|98264.2|98239.2|98251.1|98226.1|98278.6|98240.8|98251.1|98216.2|64
1651152270000|2022-04-28 13:24:30|98250.3|98225.3|98256.8|98231.8|98260.7|98235.7|98248.7|98223.7|55
1651152280000|2022-04-28 13:24:40|98256.7|98231.7|98251.8|98226.8|98256.7|98231.7|98244.8|98219.8|64
1651152290000|2022-04-28 13:24:50|98252.1|98227.1|98251.6|98226.6|98268.1|98237.2|98251.6|98218.1|64
1651152300000|2022-04-28 13:25:00|98250.3|98225.3|98249.5|98224.5|98251.2|98226.2|98239.8|98214.8|60
1651152310000|2022-04-28 13:25:10|98250.2|98225.2|98259.8|98234.8|98268.8|98237|98249.2|98218.2|63
1651152320000|2022-04-28 13:25:20|98258.3|98233.3|98258.5|98233.5|98259.8|98234.8|98254.4|98229.4|52
1651152330000|2022-04-28 13:25:30|98259.1|98234.1|98262|98237|98265.4|98240.4|98255.8|98230.8|60
1651152340000|2022-04-28 13:25:40|98262.1|98237.1|98270.4|98245.4|98273.9|98248.9|98260.9|98235.9|60
1651152350000|2022-04-28 13:25:50|98269.4|98244.4|98262.9|98237.9|98270.1|98245.1|98262.9|98237.9|40
1651152360000|2022-04-28 13:26:00|98263|98238|98261.9|98236.9|98263.4|98238.4|98259.9|98234.9|45
1651152370000|2022-04-28 13:26:10|98262.1|98237.1|98226.5|98201.5|98262.1|98237.1|98225.7|98190.4|55
1651152380000|2022-04-28 13:26:20|98226.9|98201.9|98224.6|98199.6|98240.4|98207.5|98221|98189.3|59
1651152390000|2022-04-28 13:26:30|98224.5|98199.5|98193.1|98168.1|98227.1|98202.1|98191.2|98166.2|61
1651152400000|2022-04-28 13:26:40|98193.2|98168.2|98174.5|98149.5|98213.5|98176.5|98169.9|98135|66
1651152410000|2022-04-28 13:26:50|98174.7|98149.7|98159.6|98134.6|98188.3|98150.7|98159.4|98121.9|75
1651152420000|2022-04-28 13:27:00|98160.9|98135.9|98168.5|98143.5|98180.1|98144.3|98158.3|98122.5|57
1651152430000|2022-04-28 13:27:10|98168|98143|98171.4|98121.4|98181.2|98143.6|98159.6|98116.3|68
1651152440000|2022-04-28 13:27:20|98171.9|98121.9|98140.2|98115.2|98172.3|98126.9|98138.3|98102.4|65
1651152450000|2022-04-28 13:27:30|98139.9|98114.9|98164|98114|98166.5|98127.5|98133.9|98093|65
1651152460000|2022-04-28 13:27:40|98163.4|98113.4|98157.9|98132.9|98183.7|98147|98151.9|98113.4|70
1651152470000|2022-04-28 13:27:50|98157.7|98132.7|98148.6|98123.6|98171.3|98138.4|98146.1|98121.1|61
1651152480000|2022-04-28 13:28:00|98145.1|98120.1|98147.1|98122.1|98149.6|98124.6|98145.1|98120.1|49
1651152490000|2022-04-28 13:28:10|98147|98122|98171.1|98146.1|98184.9|98146.1|98131.5|98106.5|71
1651152500000|2022-04-28 13:28:20|98171.3|98146.3|98219.9|98169.9|98226|98186.1|98171.3|98134.5|75
1651152510000|2022-04-28 13:28:30|98223.7|98173.7|98223.1|98173.1|98223.7|98185.8|98208.7|98160.8|64
1651152520000|2022-04-28 13:28:40|98224|98174|98237.8|98187.8|98240.3|98203.4|98209.6|98169.9|72
1651152530000|2022-04-28 13:28:50|98243.1|98193.1|98247.7|98197.7|98247.7|98202.8|98225.7|98181|68
1651152540000|2022-04-28 13:29:00|98246.2|98196.2|98246.4|98196.4|98253|98215.6|98229.2|98191.6|70
1651152550000|2022-04-28 13:29:10|98246.7|98196.7|98239.5|98189.5|98248.7|98214.8|98231|98189.3|62
1651152560000|2022-04-28 13:29:20|98239.4|98189.4|98232.3|98182.3|98240.9|98207.8|98220.2|98181.5|65
1651152570000|2022-04-28 13:29:30|98232.4|98182.4|98226.8|98176.8|98237.6|98195.4|98212.6|98175.1|67
1651152580000|2022-04-28 13:29:40|98227.3|98177.3|98249.8|98199.8|98251.6|98201.6|98222.6|98177.3|68
1651152590000|2022-04-28 13:29:50|98249.3|98199.3|98247.1|98197.1|98249.3|98199.3|98239.8|98189.8|59
1651152600000|2022-04-28 13:30:00|98246.2|98196.2|98236.8|98211.8|98254.4|98218.8|98233|98195.7|75
1651152610000|2022-04-28 13:30:10|98237.1|98212.1|98230.8|98205.8|98250.2|98213.9|98229.3|98191.2|71
1651152620000|2022-04-28 13:30:20|98231.4|98206.4|98260.7|98210.7|98262.4|98223.9|98230.8|98199.8|70
1651152630000|2022-04-28 13:30:30|98260.6|98210.6|98250.4|98200.4|98268.6|98231.3|98242.2|98200.4|68
1651152640000|2022-04-28 13:30:40|98252.9|98202.9|98256.4|98206.4|98256.6|98218.1|98238|98200.6|67
1651152650000|2022-04-28 13:30:50|98257|98207|98249.8|98224.8|98263.5|98224.8|98235.7|98200.1|61
1651152660000|2022-04-28 13:31:00|98246.7|98221.7|98248|98223|98263.8|98223.2|98245.4|98208.8|69
1651152670000|2022-04-28 13:31:10|98248.1|98223.1|98257|98232|98271.1|98236.1|98247|98213.9|69
1651152680000|2022-04-28 13:31:20|98256.7|98231.7|98273.5|98248.5|98287.1|98249|98256.3|98220.1|67
1651152690000|2022-04-28 13:31:30|98274|98249|98273.8|98248.8|98280.9|98255.9|98272.3|98247.3|71
1651152700000|2022-04-28 13:31:40|98271.9|98246.9|98245.6|98220.6|98271.9|98246.9|98245.6|98212.9|73
1651152710000|2022-04-28 13:31:50|98257.2|98207.2|98272|98222|98272|98222.1|98240.4|98199.1|73
1651152720000|2022-04-28 13:32:00|98273.1|98223.1|98308.8|98258.8|98318.8|98261.1|98273.1|98223.1|73
1651152730000|2022-04-28 13:32:10|98308.9|98258.9|98309|98259|98323.8|98267.5|98304.3|98250.9|72
1651152740000|2022-04-28 13:32:20|98314.1|98264.1|98316.8|98266.8|98333.2|98272.3|98305.2|98252.9|77
1651152750000|2022-04-28 13:32:30|98317.9|98267.9|98331.8|98281.8|98332.2|98282.2|98316.5|98256.5|70
1651152760000|2022-04-28 13:32:40|98331.2|98281.2|98344.1|98294.1|98344.9|98305.9|98327.1|98277.1|65
1651152770000|2022-04-28 13:32:50|98347.8|98297.8|98368|98318|98371.5|98321.5|98347.8|98297.8|72
1651152780000|2022-04-28 13:33:00|98368.4|98318.4|98350.3|98300.3|98368.8|98318.8|98347.1|98297.1|71
1651152790000|2022-04-28 13:33:10|98350|98300|98321.6|98271.6|98351|98301|98321|98271|73
1651152800000|2022-04-28 13:33:20|98322.1|98272.1|98316.2|98266.2|98330.4|98274.9|98299.9|98253.1|78
1651152810000|2022-04-28 13:33:30|98316.9|98266.9|98329|98279|98330.1|98280.1|98312.7|98255.6|74
1651152820000|2022-04-28 13:33:40|98330.8|98280.8|98326.3|98276.3|98331.1|98291.5|98313.4|98274.4|69
1651152830000|2022-04-28 13:33:50|98326.9|98276.9|98319|98269|98327.7|98277.7|98317.1|98267.1|59
1651152840000|2022-04-28 13:34:00|98319.1|98269.1|98340.3|98290.3|98340.3|98290.3|98317.9|98267.9|63
1651152850000|2022-04-28 13:34:10|98339.7|98289.7|98362.4|98312.4|98448.7|98332.7|98337|98287|68
1651152860000|2022-04-28 13:34:20|98362|98312|98367.5|98317.5|98369.5|98319.5|98354.4|98304.4|68
1651152870000|2022-04-28 13:34:30|98367|98317|98360.4|98310.4|98370.7|98320.7|98354.2|98304.2|60
1651152880000|2022-04-28 13:34:40|98361.5|98311.5|98360.2|98310.2|98364.1|98314.1|98360.2|98310.2|47
1651152890000|2022-04-28 13:34:50|98360.1|98310.1|98371.5|98321.5|98373|98334.7|98357.4|98307.7|61
1651152900000|2022-04-28 13:35:00|98370.4|98320.4|98377.1|98327.1|98382.9|98345|98364|98319|60
1651152910000|2022-04-28 13:35:10|98377.4|98327.4|98380.3|98330.3|98383.4|98345.1|98364.7|98326.9|61
1651152920000|2022-04-28 13:35:20|98379.6|98329.6|98375.2|98350.2|98387.9|98352|98365.9|98325.4|66
1651152930000|2022-04-28 13:35:30|98375.4|98350.4|98389.5|98339.5|98390.5|98351.5|98369.8|98331.5|71
1651152940000|2022-04-28 13:35:40|98388.8|98338.8|98367.6|98342.6|98388.8|98352.8|98364.2|98324.8|65
1651152950000|2022-04-28 13:35:50|98378.4|98328.4|98383.5|98333.5|98386.4|98341|98357.4|98319.8|69
1651152960000|2022-04-28 13:36:00|98383.8|98333.8|98361.3|98336.3|98383.8|98344.1|98357.2|98322.8|74
1651152970000|2022-04-28 13:36:10|98361.7|98336.7|98390.4|98340.4|98390.4|98347.4|98359.1|98320.9|67
1651152980000|2022-04-28 13:36:20|98385.8|98335.8|98383.8|98333.8|98391.9|98351.1|98375.3|98332.1|61
1651152990000|2022-04-28 13:36:30|98381.5|98331.5|98393.4|98343.4|98401.1|98351.1|98381.1|98331.1|69
1651153000000|2022-04-28 13:36:40|98392.8|98342.8|98401.8|98351.8|98405|98355|98388.8|98338.8|66
1651153010000|2022-04-28 13:36:50|98399.2|98349.2|98387.9|98362.9|98403|98364|98387.3|98348.1|50
1651153020000|2022-04-28 13:37:00|98387.3|98362.3|98366.6|98341.6|98394.6|98362.9|98366.6|98329.3|75
1651153030000|2022-04-28 13:37:10|98367.4|98342.4|98368.2|98343.2|98382|98345.6|98362.3|98328.4|64
1651153040000|2022-04-28 13:37:20|98367.6|98342.6|98384.2|98359.2|98396|98359.2|98363.1|98326.8|62
1651153050000|2022-04-28 13:37:30|98383.3|98358.3|98373.6|98348.6|98398.4|98363.1|98369|98332.4|68
1651153060000|2022-04-28 13:37:40|98374.9|98349.9|98378.4|98328.4|98384.2|98349.9|98364.5|98328.4|62
1651153070000|2022-04-28 13:37:50|98378.2|98328.2|98369.9|98344.9|98383.8|98345.7|98364.7|98328.2|51
1651153080000|2022-04-28 13:38:00|98370|98345|98419.7|98369.7|98419.7|98386.1|98366.9|98330|72
1651153090000|2022-04-28 13:38:10|98419|98369|98395.8|98370.8|98419|98384.9|98395.5|98358.2|67
1651153100000|2022-04-28 13:38:20|98395|98370|98389.1|98364.1|98401.3|98370.1|98384.6|98351.3|68
1651153110000|2022-04-28 13:38:30|98388.6|98363.6|98389.5|98364.5|98392.9|98367.9|98386.3|98361.3|54
1651153120000|2022-04-28 13:38:40|98389.9|98364.9|98419.5|98369.5|98419.5|98382.2|98389.5|98359.3|61
1651153130000|2022-04-28 13:38:50|98420.1|98370.1|98405.7|98380.7|98421.2|98387|98405.2|98369.8|45
1651153140000|2022-04-28 13:39:00|98405.8|98380.8|98397.2|98372.2|98412.8|98384.4|98393|98361.8|67
1651153150000|2022-04-28 13:39:10|98396.9|98371.9|98408.6|98383.6|98408.6|98383.6|98395.1|98370.1|59
1651153160000|2022-04-28 13:39:20|98423.1|98373.1|98405.5|98380.5|98424|98391.6|98399|98371|69
1651153170000|2022-04-28 13:39:30|98405.9|98380.9|98395|98370|98413.2|98380.9|98391.3|98363|68
1651153180000|2022-04-28 13:39:40|98394.8|98369.8|98382.3|98332.3|98397|98372|98361.7|98326|69
1651153190000|2022-04-28 13:39:50|98381.5|98331.5|98387.1|98337.1|98392.7|98355.6|98363.4|98327|74
1651153200000|2022-04-28 13:40:00|98372|98347|98375.9|98350.9|98387.4|98352|98368.7|98335.3|70
1651153210000|2022-04-28 13:40:10|98388.2|98338.2|98345.9|98320.9|98388.2|98349.3|98345.9|98317.2|64
1651153220000|2022-04-28 13:40:20|98342.6|98317.6|98323.5|98298.5|98358.8|98319.6|98321.1|98285.2|76
1651153230000|2022-04-28 13:40:30|98324.7|98299.7|98321.8|98296.8|98345|98308.4|98321.8|98291.5|67
1651153240000|2022-04-28 13:40:40|98321.4|98296.4|98342.4|98317.4|98355.2|98318|98314|98283.9|71
1651153250000|2022-04-28 13:40:50|98343.5|98318.5|98373.5|98323.5|98377.1|98340.8|98339.7|98308.5|71
1651153260000|2022-04-28 13:41:00|98373.7|98323.7|98357.2|98332.2|98376.9|98339.8|98355.8|98321.5|64
1651153270000|2022-04-28 13:41:10|98359|98334|98362.9|98337.9|98379.8|98344.1|98350.9|98324.5|73
1651153280000|2022-04-28 13:41:20|98363.3|98338.3|98345.3|98320.3|98373.7|98339.3|98339.4|98303.6|63
1651153290000|2022-04-28 13:41:30|98346.4|98321.4|98346|98321|98359.9|98324|98341.4|98303.7|61
1651153300000|2022-04-28 13:41:40|98345.8|98320.8|98349.1|98324.1|98352.4|98327.4|98344.2|98319.2|62
1651153310000|2022-04-28 13:41:50|98348.9|98323.9|98357.5|98332.5|98364.3|98334.7|98347.1|98312.5|62
1651153320000|2022-04-28 13:42:00|98357.4|98332.4|98355.2|98330.2|98360.7|98335.7|98355.2|98330.2|53
1651153330000|2022-04-28 13:42:10|98354.6|98329.6|98354|98329|98367.9|98334.9|98349.8|98313.9|58
1651153340000|2022-04-28 13:42:20|98353.9|98328.9|98365|98340|98383.5|98342.9|98353.9|98326.1|69
1651153350000|2022-04-28 13:42:30|98364.5|98339.5|98368.5|98343.5|98371.9|98344|98356.7|98319.7|62
1651153360000|2022-04-28 13:42:40|98368.1|98343.1|98365.1|98340.1|98369.3|98344.3|98363.7|98338.7|63
1651153370000|2022-04-28 13:42:50|98365.2|98340.2|98359.7|98334.7|98372.8|98342.4|98358|98322.8|62
1651153380000|2022-04-28 13:43:00|98360.8|98335.8|98396.8|98371.8|98403.6|98371.8|98359.3|98334.3|57
1651153390000|2022-04-28 13:43:10|98397.1|98372.1|98387.1|98362.1|98401.6|98376.6|98384.3|98348.1|63
1651153400000|2022-04-28 13:43:20|98386.1|98361.1|98369.7|98344.7|98396.3|98361.1|98369.7|98341.9|61
1651153410000|2022-04-28 13:43:30|98367.3|98342.3|98390.6|98365.6|98392.7|98366.9|98363.5|98338.5|62
1651153420000|2022-04-28 13:43:40|98393.6|98368.6|98416|98366|98416.1|98379.4|98393.2|98361.3|53
1651153430000|2022-04-28 13:43:50|98403.8|98378.8|98408.9|98383.9|98424.9|98387.5|98403.8|98371.3|63
1651153440000|2022-04-28 13:44:00|98408.4|98383.4|98427.1|98402.1|98432.7|98407.7|98406.8|98381.8|68
1651153450000|2022-04-28 13:44:10|98427.2|98402.2|98439.4|98414.4|98448.1|98415.7|98424|98398.1|60
1651153460000|2022-04-28 13:44:20|98438.7|98413.7|98446.7|98421.7|98448|98423|98438.2|98413.2|52
1651153470000|2022-04-28 13:44:30|98446.5|98421.5|98453.8|98428.8|98458.2|98433.2|98446.5|98421.5|48
1651153480000|2022-04-28 13:44:40|98453.9|98428.9|98447.8|98422.8|98457.4|98432.4|98437.3|98412.3|63
1651153490000|2022-04-28 13:44:50|98445.6|98420.6|98440.3|98415.3|98448.6|98423.6|98436.8|98411.8|61
1651153500000|2022-04-28 13:45:00|98442.5|98417.5|98443.4|98418.4|98455|98420.4|98433.1|98404.8|61
1651153510000|2022-04-28 13:45:10|98443.7|98418.7|98438|98413|98453.9|98421.7|98436.8|98399.2|65
1651153520000|2022-04-28 13:45:20|98437.8|98412.8|98448.7|98423.7|98453.7|98423.9|98434|98402|63
1651153530000|2022-04-28 13:45:30|98449.3|98424.3|98465.4|98415.4|98467.9|98429.1|98445.1|98415.4|64
1651153540000|2022-04-28 13:45:40|98466.1|98416.1|98444.4|98419.4|98466.8|98428.4|98442.6|98409.6|69
1651153550000|2022-04-28 13:45:50|98445|98420|98437.7|98412.7|98452.1|98420|98433.7|98394.7|62
1651153560000|2022-04-28 13:46:00|98437.8|98412.8|98426.9|98376.9|98449.9|98412.8|98420.7|98376.9|73
1651153570000|2022-04-28 13:46:10|98414.5|98389.5|98445.8|98395.8|98448.3|98398.3|98413|98375.5|66
1651153580000|2022-04-28 13:46:20|98445.7|98395.7|98447|98397|98449.5|98413.9|98438.9|98394.8|54
1651153590000|2022-04-28 13:46:30|98447.5|98397.5|98429.6|98404.6|98447.5|98418.4|98429.6|98391.7|62
1651153600000|2022-04-28 13:46:40|98429.8|98404.8|98430.1|98405.1|98445|98408.2|98428.1|98392.3|56
1651153610000|2022-04-28 13:46:50|98429.8|98404.8|98439.3|98389.3|98444.7|98406.8|98423.8|98388.5|62
1651153620000|2022-04-28 13:47:00|98438.9|98388.9|98441.1|98416.1|98446.3|98421.3|98425.2|98382.9|72
1651153630000|2022-04-28 13:47:10|98441.8|98416.8|98451.5|98426.5|98467.5|98431.3|98441.8|98406|68
1651153640000|2022-04-28 13:47:20|98451.8|98426.8|98455.5|98430.5|98467.8|98433|98451|98413.4|60
1651153650000|2022-04-28 13:47:30|98455.2|98430.2|98455.5|98405.5|98468.4|98431.2|98444.8|98405.3|57
1651153660000|2022-04-28 13:47:40|98455|98405|98433.1|98408.1|98456.2|98420.7|98427.8|98396|58
1651153670000|2022-04-28 13:47:50|98432.2|98407.2|98451.2|98426.2|98461.7|98426.2|98428.5|98398.1|60
1651153680000|2022-04-28 13:48:00|98449.6|98424.6|98443.4|98418.4|98462.4|98424.8|98440.2|98404.2|65
1651153690000|2022-04-28 13:48:10|98443.1|98418.1|98467.2|98417.2|98467.2|98431.1|98440.8|98411.6|69
1651153700000|2022-04-28 13:48:20|98466.8|98416.8|98460.5|98410.5|98468.6|98431.4|98451.1|98408.7|68
1651153710000|2022-04-28 13:48:30|98459.8|98409.8|98444.9|98419.9|98463.1|98421.9|98442.3|98406.2|55
1651153720000|2022-04-28 13:48:40|98444.7|98419.7|98452.6|98402.6|98460|98425.3|98439.7|98402.6|70
1651153730000|2022-04-28 13:48:50|98439|98414|98444.4|98394.4|98451.2|98414|98428.9|98391.5|61
1651153740000|2022-04-28 13:49:00|98443.7|98393.7|98436.1|98386.1|98443.7|98405.3|98423|98384.9|62
1651153750000|2022-04-28 13:49:10|98436.5|98386.5|98419.8|98394.8|98436.5|98397.8|98419.8|98384|46
1651153760000|2022-04-28 13:49:20|98420.8|98395.8|98442.8|98392.8|98443|98402.3|98420.1|98384.2|53
1651153770000|2022-04-28 13:49:30|98442.7|98392.7|98407.1|98382.1|98442.9|98405.1|98407|98382|72
1651153780000|2022-04-28 13:49:40|98407.8|98382.8|98431.1|98406.1|98441|98406.1|98407.8|98382.8|67
1651153790000|2022-04-28 13:49:50|98431|98406|98421.2|98396.2|98433.7|98408.7|98418.2|98393.2|65
1651153800000|2022-04-28 13:50:00|98420.3|98395.3|98394.4|98369.4|98427.6|98395.5|98393.6|98357.2|78
1651153810000|2022-04-28 13:50:10|98389.6|98364.6|98404.9|98354.9|98404.9|98370.2|98387.4|98354.9|66
1651153820000|2022-04-28 13:50:20|98404.3|98354.3|98377.2|98352.2|98408.9|98374.5|98377.2|98340.1|65
1651153830000|2022-04-28 13:50:30|98381.1|98356.1|98379.9|98354.9|98399.8|98357.8|98373.8|98336.8|74
1651153840000|2022-04-28 13:50:40|98380.5|98355.5|98404|98354|98408|98368.9|98380.5|98346.4|70
1651153850000|2022-04-28 13:50:50|98401.8|98351.8|98402.6|98352.6|98409.6|98369.7|98390.7|98343.5|63
1651153860000|2022-04-28 13:51:00|98401.8|98351.8|98392.2|98342.2|98404.7|98365.8|98387.7|98342.1|71
1651153870000|2022-04-28 13:51:10|98391.8|98341.8|98404.5|98354.5|98411.6|98362.2|98379.3|98340.9|74
1651153880000|2022-04-28 13:51:20|98404.8|98354.8|98391.3|98366.3|98405.3|98367.7|98390.8|98349.7|59
1651153890000|2022-04-28 13:51:30|98391.4|98366.4|98436|98386|98445.4|98395.4|98391.3|98355.2|71
1651153900000|2022-04-28 13:51:40|98434.1|98384.1|98440|98390|98448.2|98398.2|98434.1|98384.1|69
1651153910000|2022-04-28 13:51:50|98440.1|98390.1|98444.7|98394.7|98450.2|98400.2|98438.4|98388.4|60
1651153920000|2022-04-28 13:52:00|98444.8|98394.8|98443.6|98393.6|98451.4|98407.8|98432.8|98391.5|56
1651153930000|2022-04-28 13:52:10|98442.9|98392.9|98447.9|98397.9|98457.4|98414.4|98434.8|98392.9|59
1651153940000|2022-04-28 13:52:20|98447.4|98397.4|98431.6|98381.6|98449.6|98399.6|98419.4|98381|65
1651153950000|2022-04-28 13:52:30|98418.3|98393.3|98424.6|98374.6|98428.1|98393.3|98414.5|98370.2|72
1651153960000|2022-04-28 13:52:40|98425.7|98375.7|98391.2|98366.2|98425.7|98375.7|98389.9|98355.5|70
1651153970000|2022-04-28 13:52:50|98391.6|98366.6|98407.8|98357.8|98407.9|98372.4|98390|98353.3|73
1651153980000|2022-04-28 13:53:00|98408.3|98358.3|98401.8|98376.8|98416.4|98381.7|98398.1|98358.1|67
1651153990000|2022-04-28 13:53:10|98413.7|98363.7|98414.4|98389.4|98424.2|98389.4|98401|98363.7|57
1651154000000|2022-04-28 13:53:20|98416.6|98391.6|98411.9|98386.9|98440.5|98402.1|98411.7|98376.7|64
1651154010000|2022-04-28 13:53:30|98411.8|98386.8|98399.5|98374.5|98427.7|98388.8|98399.4|98362.3|53
1651154020000|2022-04-28 13:53:40|98399.3|98374.3|98403.5|98378.5|98404.2|98379.2|98398|98373|50
1651154030000|2022-04-28 13:53:50|98404.3|98379.3|98395.5|98370.5|98405.4|98380.4|98393.7|98368.7|46
1651154040000|2022-04-28 13:54:00|98395.3|98370.3|98396.4|98371.4|98409.8|98373.5|98394.8|98358.2|43
1651154050000|2022-04-28 13:54:10|98396.3|98371.3|98414.6|98364.6|98414.9|98376.8|98396.2|98364.6|47
1651154060000|2022-04-28 13:54:20|98415.2|98365.2|98383.8|98358.8|98415.7|98379|98380.7|98355.7|53
1651154070000|2022-04-28 13:54:30|98382.4|98357.4|98384.8|98359.8|98388.8|98363.8|98379.6|98354.6|61
1651154080000|2022-04-28 13:54:40|98383.9|98358.9|98342.3|98317.3|98397.7|98361.8|98342.3|98302.1|69
1651154090000|2022-04-28 13:54:50|98354.9|98304.9|98337.4|98312.4|98355.7|98315.6|98335.8|98291.5|74
1651154100000|2022-04-28 13:55:00|98337.3|98312.3|98367.5|98317.5|98369.7|98321.6|98331.1|98290.9|73
1651154110000|2022-04-28 13:55:10|98367|98317|98379.1|98329.1|98379.1|98335.6|98352.4|98312.2|71
1651154120000|2022-04-28 13:55:20|98368|98343|98378.7|98328.7|98394.4|98360|98347.1|98322.1|74
1651154130000|2022-04-28 13:55:30|98367.2|98342.2|98385.4|98335.4|98402.2|98361|98351.1|98326.1|70
1651154140000|2022-04-28 13:55:40|98385.1|98335.1|98362.1|98337.1|98387|98351|98362.1|98328.7|69
1651154150000|2022-04-28 13:55:50|98362.5|98337.5|98370.1|98345.1|98388.6|98351.7|98362.5|98330.2|70
1651154160000|2022-04-28 13:56:00|98370.8|98345.8|98383.8|98333.8|98384.2|98347.5|98366.4|98330.7|66
1651154170000|2022-04-28 13:56:10|98384|98334|98366.2|98341.2|98384|98346|98363.9|98328|55
1651154180000|2022-04-28 13:56:20|98364.9|98339.9|98372.5|98347.5|98387|98349.9|98355.4|98329.4|63
1651154190000|2022-04-28 13:56:30|98371.6|98346.6|98362.6|98337.6|98393.7|98357.1|98362.6|98333.7|69
1651154200000|2022-04-28 13:56:40|98363.1|98338.1|98390.8|98365.8|98404|98366.1|98360|98335|72
1651154210000|2022-04-28 13:56:50|98390.9|98365.9|98369.4|98344.4|98390.9|98365.9|98363|98338|72
1651154220000|2022-04-28 13:57:00|98370|98345|98363.6|98338.6|98370|98345|98359|98334|67
1651154230000|2022-04-28 13:57:10|98364.7|98339.7|98362.9|98337.9|98366.9|98341.9|98357.8|98332.8|65
1651154240000|2022-04-28 13:57:20|98363.9|98338.9|98364.9|98339.9|98375.8|98350.8|98354|98329|78
1651154250000|2022-04-28 13:57:30|98365.1|98340.1|98360|98335|98368.7|98343.7|98350.2|98325.2|70
1651154260000|2022-04-28 13:57:40|98360.7|98335.7|98365.9|98340.9|98368.5|98343.5|98352.8|98327.8|73
1651154270000|2022-04-28 13:57:50|98366.5|98341.5|98374.8|98349.8|98389.7|98352.7|98364.5|98337.3|68
1651154280000|2022-04-28 13:58:00|98374.3|98349.3|98363.6|98338.6|98386.6|98361.6|98360.4|98335.4|75
1651154290000|2022-04-28 13:58:10|98364.4|98339.4|98365.5|98340.5|98373.8|98348.8|98362.4|98337.4|66
1651154300000|2022-04-28 13:58:20|98366.3|98341.3|98364.7|98339.7|98370.1|98345.1|98361|98336|54
1651154310000|2022-04-28 13:58:30|98364.5|98339.5|98353.9|98328.9|98368.8|98343.8|98349.1|98315.1|65
1651154320000|2022-04-28 13:58:40|98353.6|98328.6|98346.7|98321.7|98355|98330|98342.3|98317.3|65
1651154330000|2022-04-28 13:58:50|98346.3|98321.3|98349.1|98324.1|98359.2|98334.2|98345.7|98320.7|68
1651154340000|2022-04-28 13:59:00|98348.8|98323.8|98329.4|98304.4|98350|98325|98324|98299|69
1651154350000|2022-04-28 13:59:10|98329.5|98304.5|98310.6|98285.6|98337.9|98312.9|98309.1|98284.1|71
1651154360000|2022-04-28 13:59:20|98308.8|98283.8|98334|98309|98362.6|98327|98308.8|98283.8|76
1651154370000|2022-04-28 13:59:30|98337.1|98312.1|98360|98335|98360|98335|98333.4|98308.4|69
1651154380000|2022-04-28 13:59:40|98360.2|98335.2|98302.3|98277.3|98360.2|98335.2|98302.3|98277.3|77
1651154390000|2022-04-28 13:59:50|98299.7|98274.7|98287.9|98262.9|98308.1|98283.1|98284.7|98259.7|73
1651154400000|2022-04-28 14:00:00|98287.2|98262.2|98321.8|98296.8|98333.7|98303.3|98285.1|98260.1|79
1651154410000|2022-04-28 14:00:10|98322.1|98297.1|98325.4|98300.4|98339.9|98303.1|98314.2|98285.9|74
1651154420000|2022-04-28 14:00:20|98327.5|98302.5|98333.8|98308.8|98343.7|98313.1|98323.5|98285.1|77
1651154430000|2022-04-28 14:00:30|98337.3|98312.3|98346.9|98321.9|98361.8|98324.3|98332.9|98296.5|67
1651154440000|2022-04-28 14:00:40|98344.2|98319.2|98353.9|98328.9|98355.1|98330.1|98343.7|98318.7|74
1651154450000|2022-04-28 14:00:50|98353.7|98328.7|98362.9|98337.9|98369.9|98340|98348.6|98319.9|71
1651154460000|2022-04-28 14:01:00|98359.7|98334.7|98333|98308|98359.7|98334.7|98321.1|98288.4|73
1651154470000|2022-04-28 14:01:10|98332.6|98307.6|98355.2|98330.2|98355.2|98330.2|98330.1|98305.1|66
1651154480000|2022-04-28 14:01:20|98355.5|98330.5|98386|98361|98386|98361|98351.7|98326.7|73
1651154490000|2022-04-28 14:01:30|98382.9|98357.9|98423.5|98373.5|98427.5|98393.3|98382.9|98357.9|78
1651154500000|2022-04-28 14:01:40|98424.8|98374.8|98427.6|98402.6|98439.1|98402.6|98409.6|98372.4|69
1651154510000|2022-04-28 14:01:50|98429.9|98404.9|98423.9|98398.9|98440.5|98404.9|98417.9|98379.5|72
1651154520000|2022-04-28 14:02:00|98435.7|98385.7|98419|98394|98442.9|98400.7|98412.8|98373.8|75
1651154530000|2022-04-28 14:02:10|98418.5|98393.5|98421.8|98396.8|98440.7|98405.5|98415.5|98379.6|68
1651154540000|2022-04-28 14:02:20|98421.5|98396.5|98418.4|98393.4|98433.5|98399.1|98407.9|98379|69
1651154550000|2022-04-28 14:02:30|98417.4|98392.4|98421.8|98396.8|98425.2|98397.8|98411.1|98370.7|69
1651154560000|2022-04-28 14:02:40|98423.5|98398.5|98429.2|98404.2|98439.6|98407|98419.4|98389|71
1651154570000|2022-04-28 14:02:50|98427.9|98402.9|98419.3|98394.3|98435.8|98403.6|98417.4|98378.2|63
1651154580000|2022-04-28 14:03:00|98419.6|98394.6|98441.1|98416.1|98454|98418.7|98419.6|98390.7|74
1651154590000|2022-04-28 14:03:10|98443.1|98418.1|98452|98427|98457.4|98428.7|98440.1|98399.3|63
1651154600000|2022-04-28 14:03:20|98451.2|98426.2|98439.6|98414.6|98454.5|98428.7|98436.6|98400.6|67
1651154610000|2022-04-28 14:03:30|98439.8|98414.8|98456.5|98431.5|98459.7|98431.5|98438.5|98403.3|54
1651154620000|2022-04-28 14:03:40|98456.6|98431.6|98495.9|98445.9|98495.9|98453.6|98452.6|98411.7|76
1651154630000|2022-04-28 14:03:50|98490.4|98440.4|98455.9|98430.9|98493.3|98443.3|98455.7|98419.2|73
1651154640000|2022-04-28 14:04:00|98455.8|98430.8|98445|98420|98469.9|98434.9|98444.8|98408|71
1651154650000|2022-04-28 14:04:10|98444.5|98419.5|98441.9|98416.9|98458.3|98420.1|98435.6|98406.3|63
1651154660000|2022-04-28 14:04:20|98441.6|98416.6|98417.8|98392.8|98441.6|98416.6|98416.2|98385.1|76
1651154670000|2022-04-28 14:04:30|98419.5|98394.5|98441.3|98391.3|98444|98399.4|98409.9|98375.9|72
1651154680000|2022-04-28 14:04:40|98430.6|98405.6|98444|98394|98451|98408.5|98419.6|98387.2|67
1651154690000|2022-04-28 14:04:50|98440|98390|98435.5|98385.5|98443.6|98404|98417.9|98378.9|67
1651154700000|2022-04-28 14:05:00|98421.9|98396.9|98432.1|98382.1|98437.6|98399.2|98409.5|98376.9|72
1651154710000|2022-04-28 14:05:10|98432.5|98382.5|98416.7|98391.7|98432.5|98394|98410.7|98374.5|72
1651154720000|2022-04-28 14:05:20|98417.3|98392.3|98416.3|98391.3|98434.6|98396.1|98407.4|98376.1|65
1651154730000|2022-04-28 14:05:30|98415.5|98390.5|98386.3|98336.3|98416.1|98391.1|98376|98336.3|78
1651154740000|2022-04-28 14:05:40|98386.7|98336.7|98376.4|98326.4|98387.3|98346.7|98356.2|98318.4|76
1651154750000|2022-04-28 14:05:50|98375.2|98325.2|98381.3|98331.3|98386.3|98342.9|98361.5|98322.5|73
1651154760000|2022-04-28 14:06:00|98380.9|98330.9|98380.9|98330.9|98381.9|98340.7|98365.7|98326.5|50
1651154770000|2022-04-28 14:06:10|98377.3|98327.3|98332.1|98307.1|98379.8|98329.8|98330.2|98292.9|70
1651154780000|2022-04-28 14:06:20|98333.2|98308.2|98331.8|98281.8|98346.6|98308.8|98312.9|98276|68
1651154790000|2022-04-28 14:06:30|98331.4|98281.4|98311.3|98261.3|98331.4|98293.9|98297.3|98259.4|68
1651154800000|2022-04-28 14:06:40|98311.8|98261.8|98288.5|98238.5|98314|98270.3|98274.5|98238.5|68
1651154810000|2022-04-28 14:06:50|98288.4|98238.4|98269.2|98219.2|98288.8|98252.3|98257.9|98212.2|74
1651154820000|2022-04-28 14:07:00|98273.6|98223.6|98240.7|98190.7|98278.9|98230.9|98239.4|98189.4|73
1651154830000|2022-04-28 14:07:10|98242.5|98192.5|98245|98195|98261.9|98220.2|98231.5|98190.3|74
1651154840000|2022-04-28 14:07:20|98243.6|98193.6|98246.8|98196.8|98254.7|98209.8|98228.6|98188.5|61
1651154850000|2022-04-28 14:07:30|98247.1|98197.1|98210|98160|98248|98213.1|98195.9|98154.5|73
1651154860000|2022-04-28 14:07:40|98206.6|98156.6|98217.8|98167.8|98219.6|98181.3|98196.9|98156.6|69
1651154870000|2022-04-28 14:07:50|98217|98167|98206|98181|98221.9|98181.6|98196.8|98158|65
1651154880000|2022-04-28 14:08:00|98203.4|98178.4|98204.9|98154.9|98219.4|98178.6|98198.3|98154|67
1651154890000|2022-04-28 14:08:10|98191.9|98166.9|98234.9|98184.9|98236.5|98198.1|98191.9|98154.9|75
1651154900000|2022-04-28 14:08:20|98235.6|98185.6|98223.1|98198.1|98240.6|98212.5|98215.2|98178.1|70
1651154910000|2022-04-28 14:08:30|98224.5|98199.5|98225.7|98175.7|98240.1|98201.2|98209.4|98172.6|66
1651154920000|2022-04-28 14:08:40|98225.5|98175.5|98214.4|98189.4|98233.9|98196.5|98211.5|98175.5|71
1651154930000|2022-04-28 14:08:50|98213.2|98188.2|98260.3|98210.3|98262.4|98220|98210|98183.5|64
1651154940000|2022-04-28 14:09:00|98260.9|98210.9|98246.9|98221.9|98264.7|98225.6|98244.5|98201.1|66
1651154950000|2022-04-28 14:09:10|98246.4|98221.4|98231.4|98206.4|98264.6|98225.3|98228.8|98194.1|70
1651154960000|2022-04-28 14:09:20|98239.3|98214.3|98252.1|98202.1|98258.3|98220.1|98237.2|98200.5|68
1651154970000|2022-04-28 14:09:30|98251.5|98201.5|98259.5|98209.5|98268.6|98230.6|98238|98201.5|63
1651154980000|2022-04-28 14:09:40|98257.2|98207.2|98252.8|98202.8|98259.2|98221.5|98233.6|98193|67
1651154990000|2022-04-28 14:09:50|98252.7|98202.7|98244.8|98219.8|98253.8|98221.9|98242|98200.7|59
1651155000000|2022-04-28 14:10:00|98245.3|98220.3|98291.3|98241.3|98291.3|98247.1|98240.5|98201.9|75
1651155010000|2022-04-28 14:10:10|98289.5|98239.5|98292.8|98242.8|98296.5|98258|98278|98239.5|63
1651155020000|2022-04-28 14:10:20|98293.4|98243.4|98285.9|98235.9|98296.4|98250.3|98275.2|98233.2|57
1651155030000|2022-04-28 14:10:30|98286.6|98236.6|98277.6|98227.6|98293.3|98254.4|98261.8|98222.3|76
1651155040000|2022-04-28 14:10:40|98279.5|98229.5|98289.3|98239.3|98293.6|98249.8|98273.5|98227.9|67
1651155050000|2022-04-28 14:10:50|98288.9|98238.9|98278.2|98228.2|98293.3|98255.1|98263.7|98224.6|66
1651155060000|2022-04-28 14:11:00|98274.9|98224.9|98260.1|98235.1|98279.6|98243.7|98258.8|98223.7|70
1651155070000|2022-04-28 14:11:10|98259.7|98234.7|98259.3|98234.3|98271.5|98234.8|98243.3|98205.9|70
1651155080000|2022-04-28 14:11:20|98258.9|98233.9|98270.9|98245.9|98284.2|98246.6|98258.1|98221|53
1651155090000|2022-04-28 14:11:30|98271.1|98246.1|98285.1|98260.1|98295|98265.2|98260.5|98225.9|66
1651155100000|2022-04-28 14:11:40|98284.8|98259.8|98320.6|98270.6|98320.9|98276.6|98283.1|98251.8|70
1651155110000|2022-04-28 14:11:50|98320.5|98270.5|98317.7|98292.7|98333.2|98292.9|98313.6|98269.7|69
1651155120000|2022-04-28 14:12:00|98318.1|98293.1|98350.8|98300.8|98353.1|98313|98318.1|98283|64
1651155130000|2022-04-28 14:12:10|98350.2|98300.2|98368.2|98318.2|98369.5|98330.5|98346.6|98300.2|69
1651155140000|2022-04-28 14:12:20|98368.1|98318.1|98381.8|98331.8|98381.8|98342.8|98353.9|98315.8|71
1651155150000|2022-04-28 14:12:30|98381.6|98331.6|98367.5|98342.5|98385.2|98352.5|98367.5|98329.6|57
1651155160000|2022-04-28 14:12:40|98377.5|98327.5|98373.5|98348.5|98384.4|98349.1|98366.7|98327.5|53
1651155170000|2022-04-28 14:12:50|98373.4|98348.4|98379.5|98354.5|98394.1|98354.5|98367.6|98328.5|65
1651155180000|2022-04-28 14:13:00|98377.6|98352.6|98372.5|98322.5|98387.4|98352.6|98366|98319.2|70
1651155190000|2022-04-28 14:13:10|98372.4|98322.4|98378.4|98328.4|98378.4|98328.4|98367|98317|57
1651155200000|2022-04-28 14:13:20|98378.9|98328.9|98402.7|98377.7|98418.5|98379.7|98378.9|98328.9|62
1651155210000|2022-04-28 14:13:30|98403.5|98378.5|98401.7|98351.7|98418.4|98378.5|98391.4|98348.9|63
1651155220000|2022-04-28 14:13:40|98399.9|98349.9|98394.4|98344.4|98406.3|98356.3|98391.4|98341.4|63
1651155230000|2022-04-28 14:13:50|98394|98344|98397.7|98347.7|98405.9|98365.5|98380.6|98341.9|73
1651155240000|2022-04-28 14:14:00|98398.7|98348.7|98399|98374|98401.8|98374.1|98386.8|98344.5|72
1651155250000|2022-04-28 14:14:10|98398.1|98373.1|98396.2|98371.2|98412.9|98376|98393.3|98354.6|65
1651155260000|2022-04-28 14:14:20|98396.9|98371.9|98401.5|98376.5|98411.7|98379.6|98393.6|98356.3|74
1651155270000|2022-04-28 14:14:30|98421.1|98371.1|98410.1|98385.1|98421.1|98386.6|98402.1|98366.3|74
1651155280000|2022-04-28 14:14:40|98408.4|98383.4|98414.1|98389.1|98426.4|98390.1|98408.4|98376.2|43
1651155290000|2022-04-28 14:14:50|98414.6|98389.6|98426.6|98401.6|98436.8|98401.6|98414.6|98381.1|68
1651155300000|2022-04-28 14:15:00|98425.3|98400.3|98447|98422|98453.2|98424.1|98422.5|98390.1|72
1651155310000|2022-04-28 14:15:10|98447.7|98422.7|98431|98406|98455.6|98422.7|98424.6|98388|72
1651155320000|2022-04-28 14:15:20|98434.1|98409.1|98439.5|98414.5|98456.2|98417.2|98431.1|98394.4|66
1651155330000|2022-04-28 14:15:30|98439.7|98414.7|98444.3|98419.3|98446.5|98421.5|98437.9|98412.9|71
1651155340000|2022-04-28 14:15:40|98443.8|98418.8|98434.5|98409.5|98443.8|98418.8|98432.4|98407.4|77
1651155350000|2022-04-28 14:15:50|98434.7|98409.7|98436.2|98411.2|98448.7|98412.6|98428|98393.5|68
1651155360000|2022-04-28 14:16:00|98436.3|98411.3|98434|98409|98446.3|98411.6|98424.1|98387|77
1651155370000|2022-04-28 14:16:10|98434.2|98409.2|98461.9|98411.9|98462.7|98424|98433.3|98402.8|73
1651155380000|2022-04-28 14:16:20|98462.1|98412.1|98456.3|98406.3|98462.1|98421.4|98440|98405.9|70
1651155390000|2022-04-28 14:16:30|98456.5|98406.5|98415.6|98390.6|98458|98414.7|98414|98380.6|74
1651155400000|2022-04-28 14:16:40|98408.3|98383.3|98396.5|98371.5|98426.5|98390.9|98392.5|98354.3|77
1651155410000|2022-04-28 14:16:50|98397.1|98372.1|98400.7|98350.7|98406.8|98376|98387.2|98350.4|77
1651155420000|2022-04-28 14:17:00|98401|98351|98374.4|98349.4|98410.7|98373.1|98374.4|98340.2|74
1651155430000|2022-04-28 14:17:10|98375.1|98350.1|98378.3|98353.3|98393.5|98357.6|98367.6|98331.6|72
1651155440000|2022-04-28 14:17:20|98378.6|98353.6|98379.2|98354.2|98395.2|98359.8|98375.5|98338.6|71
1651155450000|2022-04-28 14:17:30|98379|98354|98387.4|98362.4|98400.7|98362.8|98367.9|98329|75
1651155460000|2022-04-28 14:17:40|98386.9|98361.9|98399|98349|98405.8|98366.3|98382.7|98346.6|76
1651155470000|2022-04-28 14:17:50|98398.7|98348.7|98392.5|98342.5|98403.7|98361.6|98381.4|98342.2|70
1651155480000|2022-04-28 14:18:00|98391.9|98341.9|98369.2|98319.2|98391.9|98341.9|98362.1|98312.1|72
1651155490000|2022-04-28 14:18:10|98369.4|98319.4|98352|98302|98369.5|98319.5|98346.4|98296.4|56
1651155500000|2022-04-28 14:18:20|98351.2|98301.2|98340.4|98290.4|98351.5|98311|98326.4|98288.7|53
1651155510000|2022-04-28 14:18:30|98340.6|98290.6|98340.6|98290.6|98347.3|98303.1|98326.9|98288.1|54
1651155520000|2022-04-28 14:18:40|98341.4|98291.4|98330.4|98305.4|98344|98305.4|98326|98285.3|55
1651155530000|2022-04-28 14:18:50|98344.6|98294.6|98339.8|98289.8|98349.2|98308.9|98325.8|98286.6|62
1651155540000|2022-04-28 14:19:00|98339.6|98289.6|98329.8|98279.8|98339.6|98302.8|98317.1|98274.8|65
1651155550000|2022-04-28 14:19:10|98330.4|98280.4|98320|98295|98340.9|98299.2|98320|98277.5|64
1651155560000|2022-04-28 14:19:20|98321.6|98296.6|98328.9|98278.9|98332.8|98296.6|98316.6|98277.3|56
1651155570000|2022-04-28 14:19:30|98329.3|98279.3|98330.9|98280.9|98335.1|98297.2|98318.1|98276.9|74
1651155580000|2022-04-28 14:19:40|98331.5|98281.5|98300.6|98275.6|98331.5|98292.5|98300.6|98263.6|61
1651155590000|2022-04-28 14:19:50|98300.1|98275.1|98305.4|98255.4|98313.2|98276.6|98290.1|98241.8|74
1651155600000|2022-04-28 14:20:00|98305.7|98255.7|98296.8|98271.8|98310.1|98271.8|98290.7|98253.1|54
1651155610000|2022-04-28 14:20:10|98297|98272|98310.6|98285.6|98331.4|98292.6|98295.6|98258.6|67
1651155620000|2022-04-28 14:20:20|98323.4|98273.4|98311.8|98286.8|98325.2|98286.8|98308|98266|68
1651155630000|2022-04-28 14:20:30|98312.3|98287.3|98309.8|98284.8|98322.8|98287.4|98309.3|98269.7|59
1651155640000|2022-04-28 14:20:40|98309.5|98284.5|98325.6|98275.6|98327.8|98285.7|98309.5|98273.1|57
1651155650000|2022-04-28 14:20:50|98325.5|98275.5|98319.9|98269.9|98328.2|98289.3|98313.9|98263.9|67
1651155660000|2022-04-28 14:21:00|98320.1|98270.1|98307.9|98282.9|98334.3|98293.6|98307.9|98270.1|66
1651155670000|2022-04-28 14:21:10|98307.7|98282.7|98323.3|98273.3|98326.6|98289.3|98307.4|98272.4|58
1651155680000|2022-04-28 14:21:20|98323.4|98273.4|98320.2|98270.2|98325.3|98281.6|98302.2|98264.4|55
1651155690000|2022-04-28 14:21:30|98320.4|98270.4|98347.3|98297.3|98347.3|98297.7|98303.9|98265.1|66
1651155700000|2022-04-28 14:21:40|98341.6|98291.6|98361.1|98311.1|98362.5|98312.5|98331|98289.5|76
1651155710000|2022-04-28 14:21:50|98361.2|98311.2|98335.7|98310.7|98361.5|98312.4|98335.7|98300.3|62
1651155720000|2022-04-28 14:22:00|98348.4|98298.4|98347.6|98297.6|98349.3|98310|98330.3|98290.8|74
1651155730000|2022-04-28 14:22:10|98348|98298|98349|98299|98350.3|98311.3|98331.4|98293.6|59
1651155740000|2022-04-28 14:22:20|98349.2|98299.2|98335.6|98310.6|98350.2|98313.5|98325|98287.7|64
1651155750000|2022-04-28 14:22:30|98348.1|98298.1|98334.1|98309.1|98349|98311.6|98333.3|98298.1|41
1651155760000|2022-04-28 14:22:40|98334.2|98309.2|98321.8|98296.8|98346.3|98310.3|98320.7|98283.8|42
1651155770000|2022-04-28 14:22:50|98321.6|98296.6|98323.4|98298.4|98343.6|98305.6|98321.1|98283.3|69
1651155780000|2022-04-28 14:23:00|98323.1|98298.1|98347.6|98322.6|98359.3|98322.6|98317.5|98292.5|73
1651155790000|2022-04-28 14:23:10|98348|98323|98377.8|98327.8|98387.7|98346.6|98345.4|98311.5|77
1651155800000|2022-04-28 14:23:20|98378.7|98328.7|98380.1|98330.1|98383.8|98346.1|98365.4|98328|55
1651155810000|2022-04-28 14:23:30|98380.6|98330.6|98357.9|98332.9|98380.8|98344.1|98354.3|98321.6|51
1651155820000|2022-04-28 14:23:40|98358|98333|98327.9|98302.9|98367|98334.5|98326.2|98289.2|60
1651155830000|2022-04-28 14:23:50|98327.8|98302.8|98318.4|98268.4|98338.8|98302.8|98306.6|98268.4|73
1651155840000|2022-04-28 14:24:00|98307.9|98282.9|98344.9|98294.9|98346.3|98296.3|98303.4|98270.2|77
1651155850000|2022-04-28 14:24:10|98346.1|98296.1|98346.1|98296.1|98353.5|98316.8|98328.8|98290.5|66
1651155860000|2022-04-28 14:24:20|98345|98295|98362.9|98312.9|98362.9|98319.6|98333.5|98295|67
1651155870000|2022-04-28 14:24:30|98347.6|98322.6|98349.8|98299.8|98376.5|98329.5|98347.6|98299|74
1651155880000|2022-04-28 14:24:40|98350.6|98300.6|98379.7|98329.7|98379.7|98329.7|98346.2|98299.7|73
1651155890000|2022-04-28 14:24:50|98378.2|98328.2|98355.1|98330.1|98380.7|98334.2|98352.3|98317|53
1651155900000|2022-04-28 14:25:00|98354.8|98329.8|98374.8|98324.8|98374.8|98335.4|98344.4|98308.2|65
1651155910000|2022-04-28 14:25:10|98374.6|98324.6|98409.5|98359.5|98411.4|98369.4|98370.3|98324.6|77
1651155920000|2022-04-28 14:25:20|98409.6|98359.6|98421.6|98371.6|98427.1|98389|98407.5|98359.6|74
1651155930000|2022-04-28 14:25:30|98421.2|98371.2|98416.5|98366.5|98429.6|98392.2|98410.9|98365.3|72
1651155940000|2022-04-28 14:25:40|98419.6|98369.6|98391.3|98366.3|98419.6|98380.3|98389.9|98348.6|74
1651155950000|2022-04-28 14:25:50|98391.1|98366.1|98375.7|98350.7|98401.5|98368.7|98373.6|98333.1|69
1651155960000|2022-04-28 14:26:00|98374|98349|98370.5|98320.5|98380.8|98350.7|98359|98320.5|71
1651155970000|2022-04-28 14:26:10|98367.4|98317.4|98369.6|98319.6|98370.2|98327.4|98342.2|98308.5|69
1651155980000|2022-04-28 14:26:20|98369.4|98319.4|98362.3|98337.3|98384.8|98347.7|98359.1|98319.4|77
1651155990000|2022-04-28 14:26:30|98362.1|98337.1|98364.7|98314.7|98368.5|98337.1|98350|98308.7|70
1651156000000|2022-04-28 14:26:40|98367.3|98317.3|98355.6|98330.6|98369.4|98332|98350.8|98309.4|71
1651156010000|2022-04-28 14:26:50|98363.8|98313.8|98354.1|98329.1|98366|98335.1|98349.3|98309.8|69
1651156020000|2022-04-28 14:27:00|98354.2|98329.2|98367.5|98342.5|98381.5|98346.8|98352.1|98327.1|68
1651156030000|2022-04-28 14:27:10|98367.4|98342.4|98428.7|98378.7|98443.3|98401.9|98367.4|98342.4|77
1651156040000|2022-04-28 14:27:20|98431|98381|98404.4|98379.4|98433|98388.9|98404.4|98372.2|68
1651156050000|2022-04-28 14:27:30|98404.6|98379.6|98420.8|98395.8|98434.6|98397.6|98400.3|98360.4|73
1651156060000|2022-04-28 14:27:40|98420.3|98395.3|98428.2|98378.2|98430.3|98395.3|98407.8|98369.5|73
1651156070000|2022-04-28 14:27:50|98416.7|98391.7|98436|98411|98449|98413.2|98415.3|98370.7|72
1651156080000|2022-04-28 14:28:00|98433.5|98408.5|98438.2|98388.2|98441.9|98408.5|98427.9|98381.4|66
1651156090000|2022-04-28 14:28:10|98437.8|98387.8|98431|98381|98439.1|98398.5|98413|98377|73
1651156100000|2022-04-28 14:28:20|98430.5|98380.5|98423.7|98398.7|98445.9|98408.5|98418.8|98380.5|75
1651156110000|2022-04-28 14:28:30|98424.3|98399.3|98420.4|98395.4|98439.8|98401.7|98417.3|98376.1|70
1651156120000|2022-04-28 14:28:40|98432.6|98382.6|98421.1|98396.1|98436.7|98399|98420.3|98371.8|64
1651156130000|2022-04-28 14:28:50|98420.7|98395.7|98413.9|98363.9|98432.1|98396.3|98402.9|98362|58
1651156140000|2022-04-28 14:29:00|98410|98360|98412.1|98362.1|98423.1|98385.3|98397|98360|67
1651156150000|2022-04-28 14:29:10|98412.6|98362.6|98404.6|98379.6|98420.8|98382.4|98394.1|98360.8|69
1651156160000|2022-04-28 14:29:20|98417.5|98367.5|98424.6|98374.6|98424.6|98387.5|98400.5|98363|62
1651156170000|2022-04-28 14:29:30|98426.1|98376.1|98433.8|98383.8|98436.6|98396.8|98407|98373.7|64
1651156180000|2022-04-28 14:29:40|98434.6|98384.6|98446.7|98396.7|98449.7|98411|98430.3|98380.3|65
1651156190000|2022-04-28 14:29:50|98446.6|98396.6|98440.4|98415.4|98454.2|98415.4|98430.7|98395.7|65
1651156200000|2022-04-28 14:30:00|98440.3|98415.3|98456.1|98406.1|98462.7|98425.7|98440.3|98402|79
1651156210000|2022-04-28 14:30:10|98456.4|98406.4|98451.8|98426.8|98464.6|98426.8|98443.3|98405.3|61
1651156220000|2022-04-28 14:30:20|98452.8|98427.8|98452.4|98402.4|98467.4|98429.5|98437.7|98400.2|71
1651156230000|2022-04-28 14:30:30|98455.8|98405.8|98465.3|98415.3|98480.5|98430.5|98441.6|98405.5|76
1651156240000|2022-04-28 14:30:40|98464.9|98414.9|98467.5|98417.5|98467.9|98426.9|98450|98410.9|68
1651156250000|2022-04-28 14:30:50|98467.3|98417.3|98473.4|98423.4|98474.8|98424.8|98465.4|98415.4|57
1651156260000|2022-04-28 14:31:00|98472.9|98422.9|98468.4|98443.4|98479.1|98443.4|98464.6|98421.3|73
1651156270000|2022-04-28 14:31:10|98467.9|98442.9|98481.3|98431.3|98481.7|98443.9|98467.5|98431.3|40
1651156280000|2022-04-28 14:31:20|98481.4|98431.4|98484.8|98434.8|98490.2|98451.8|98472.7|98429.2|60
1651156290000|2022-04-28 14:31:30|98485.1|98435.1|98489.4|98439.4|98490.5|98454.7|98472.8|98434.5|57
1651156300000|2022-04-28 14:31:40|98489.3|98439.3|98478.9|98428.9|98489.9|98452.5|98463.4|98425.9|57
1651156310000|2022-04-28 14:31:50|98464.8|98439.8|98487.8|98437.8|98489.2|98445.8|98464.7|98429.5|67
1651156320000|2022-04-28 14:32:00|98488.2|98438.2|98491.7|98441.7|98500.6|98450.6|98488.2|98438.2|57
1651156330000|2022-04-28 14:32:10|98494.6|98444.6|98496.9|98446.9|98498.1|98448.1|98489.8|98439.8|51
1651156340000|2022-04-28 14:32:20|98496|98446|98503.8|98453.8|98503.8|98459.8|98479.7|98442.8|60
1651156350000|2022-04-28 14:32:30|98503.2|98453.2|98508.7|98483.7|98524.3|98483.7|98502.7|98452.7|51
1651156360000|2022-04-28 14:32:40|98507.6|98482.6|98508|98483|98518.7|98490.2|98502.6|98468.7|59
1651156370000|2022-04-28 14:32:50|98507.9|98482.9|98504.9|98479.9|98519.7|98492.5|98504.9|98469.2|59
1651156380000|2022-04-28 14:33:00|98506.9|98481.9|98510.3|98485.3|98522.1|98486.2|98503.3|98466.8|70
1651156390000|2022-04-28 14:33:10|98511.3|98486.3|98538.2|98488.2|98547.3|98508.4|98510.2|98475.6|69
1651156400000|2022-04-28 14:33:20|98538.3|98488.3|98529.9|98479.9|98538.3|98488.3|98509.7|98472.4|59
1651156410000|2022-04-28 14:33:30|98530.5|98480.5|98535.5|98485.5|98537.7|98497.9|98522.9|98478.8|60
1651156420000|2022-04-28 14:33:40|98535.9|98485.9|98532.9|98482.9|98537.7|98495|98516.4|98478.3|51
1651156430000|2022-04-28 14:33:50|98532.8|98482.8|98536.5|98511.5|98539.6|98511.5|98519.5|98482.8|54
1651156440000|2022-04-28 14:34:00|98536.2|98511.2|98535|98510|98549.5|98512.1|98532.9|98494.6|64
1651156450000|2022-04-28 14:34:10|98535.4|98510.4|98541.3|98516.3|98548.8|98516.3|98530.5|98491|61
1651156460000|2022-04-28 14:34:20|98555.2|98505.2|98583.9|98533.9|98585.6|98547.6|98543|98505.2|79
1651156470000|2022-04-28 14:34:30|98584.2|98534.2|98583.8|98558.8|98601|98558.8|98566.3|98530.5|66
1651156480000|2022-04-28 14:34:40|98589.5|98564.5|98632.9|98582.9|98638.9|98588.9|98589.5|98548.1|72
1651156490000|2022-04-28 14:34:50|98633|98583|98616.1|98566.1|98634.5|98586.2|98609.7|98563.5|65
1651156500000|2022-04-28 14:35:00|98615.9|98565.9|98603.4|98578.4|98622.5|98582.7|98598.2|98559.5|68
1651156510000|2022-04-28 14:35:10|98604.9|98579.9|98622.7|98572.7|98638.5|98595.1|98604|98568.6|67
1651156520000|2022-04-28 14:35:20|98622.8|98572.8|98613.1|98563.1|98622.8|98583.6|98598.3|98562.6|54
1651156530000|2022-04-28 14:35:30|98613.2|98563.2|98594.9|98569.9|98616.4|98572.8|98594.9|98556|64
1651156540000|2022-04-28 14:35:40|98605.1|98555.1|98613.3|98563.3|98615.7|98577.3|98587.1|98551.7|71
1651156550000|2022-04-28 14:35:50|98613.2|98563.2|98604.9|98554.9|98617.3|98573.3|98592.5|98553.2|61
1651156560000|2022-04-28 14:36:00|98605.1|98555.1|98593.7|98568.7|98613.2|98576.2|98592.7|98553.3|53
1651156570000|2022-04-28 14:36:10|98595.3|98570.3|98595.2|98570.2|98609.5|98572.8|98592.6|98558.4|42
1651156580000|2022-04-28 14:36:20|98595.6|98570.6|98586.4|98561.4|98607.9|98570.6|98583.4|98547.7|58
1651156590000|2022-04-28 14:36:30|98586.5|98561.5|98573.1|98548.1|98612.3|98575.6|98571.9|98536.4|51
1651156600000|2022-04-28 14:36:40|98571.8|98546.8|98576.7|98551.7|98586|98551.7|98569.8|98534.9|44
1651156610000|2022-04-28 14:36:50|98580.9|98555.9|98591|98566|98609.1|98574.9|98580.9|98544.5|65
1651156620000|2022-04-28 14:37:00|98593|98568|98624.1|98574.1|98625.4|98588.6|98590.8|98553.2|74
1651156630000|2022-04-28 14:37:10|98619.6|98569.6|98622.1|98572.1|98638.5|98588.5|98611.9|98561.9|72
1651156640000|2022-04-28 14:37:20|98622.3|98572.3|98606|98556|98623.3|98579.6|98594.4|98556|65
1651156650000|2022-04-28 14:37:30|98593.4|98568.4|98612.6|98562.6|98617.9|98582.1|98593.4|98557|73
1651156660000|2022-04-28 14:37:40|98610.9|98560.9|98617.3|98567.3|98620.7|98570.7|98610.9|98560.9|67
1651156670000|2022-04-28 14:37:50|98617.5|98567.5|98588.3|98563.3|98617.5|98573.9|98586.5|98549.4|66
1651156680000|2022-04-28 14:38:00|98589.1|98564.1|98593.5|98568.5|98610.4|98571.9|98589.1|98551.8|61
1651156690000|2022-04-28 14:38:10|98592|98567|98594.1|98544.1|98621.2|98585.9|98580.9|98541.9|67
1651156700000|2022-04-28 14:38:20|98594.7|98544.7|98605.8|98555.8|98605.8|98566.6|98584.5|98544.5|55
1651156710000|2022-04-28 14:38:30|98604.5|98554.5|98594.1|98569.1|98607.4|98571.7|98591.3|98554.3|56
1651156720000|2022-04-28 14:38:40|98594.3|98569.3|98594.5|98569.5|98598|98573|98592.1|98567.1|53
1651156730000|2022-04-28 14:38:50|98595.1|98570.1|98568.6|98543.6|98610.2|98572.4|98568.6|98543.6|65
1651156740000|2022-04-28 14:39:00|98569.5|98544.5|98584.1|98534.1|98588.3|98549.2|98567.8|98528.8|70
1651156750000|2022-04-28 14:39:10|98572.7|98547.7|98564.7|98539.7|98584.1|98548.8|98564.7|98528|66
1651156760000|2022-04-28 14:39:20|98565.4|98540.4|98557.2|98532.2|98577.6|98541.4|98552.2|98513.3|60
1651156770000|2022-04-28 14:39:30|98557.5|98532.5|98572.1|98547.1|98588.8|98550.7|98551.7|98513.5|68
1651156780000|2022-04-28 14:39:40|98571.9|98546.9|98598.7|98573.7|98611.9|98576|98570.1|98545.1|67
1651156790000|2022-04-28 14:39:50|98598.4|98573.4|98616|98591|98625.3|98591|98596.6|98558.2|72
1651156800000|2022-04-28 14:40:00|98618|98593|98615.6|98590.6|98627.9|98594.5|98606.7|98577.3|71
1651156810000|2022-04-28 14:40:10|98615.8|98590.8|98620.4|98570.4|98624.2|98591.6|98602.8|98564.9|74
1651156820000|2022-04-28 14:40:20|98620.5|98570.5|98602.5|98552.5|98623.1|98573.1|98602.5|98552.5|61
1651156830000|2022-04-28 14:40:30|98601.9|98551.9|98606.2|98556.2|98618.6|98580.7|98594.8|98551.9|70
1651156840000|2022-04-28 14:40:40|98594.1|98569.1|98592.5|98567.5|98608.2|98571.3|98591.2|98555.4|50
1651156850000|2022-04-28 14:40:50|98592.4|98567.4|98625.8|98575.8|98625.8|98587|98588.5|98554.8|52
1651156860000|2022-04-28 14:41:00|98625.2|98575.2|98633.8|98583.8|98643.4|98602.7|98611.8|98574.8|72
1651156870000|2022-04-28 14:41:10|98631.4|98581.4|98637.3|98587.3|98637.3|98597.9|98615.6|98575.8|72
1651156880000|2022-04-28 14:41:20|98638.7|98588.7|98649|98599|98654.9|98612.1|98633.5|98586.9|71
1651156890000|2022-04-28 14:41:30|98648.9|98598.9|98645.9|98595.9|98654|98617.6|98629.6|98591.5|63
1651156900000|2022-04-28 14:41:40|98644.1|98594.1|98595.2|98570.2|98644.1|98603.1|98595.2|98570.2|72
1651156910000|2022-04-28 14:41:50|98595.7|98570.7|98579.8|98529.8|98607.4|98570.7|98556.8|98519.4|78
1651156920000|2022-04-28 14:42:00|98579.1|98529.1|98569|98519|98583|98533|98569|98519|66
1651156930000|2022-04-28 14:42:10|98556.2|98531.2|98562.6|98512.6|98567.2|98531.5|98537.2|98499.2|71
1651156940000|2022-04-28 14:42:20|98562.4|98512.4|98598.2|98548.2|98599.8|98556|98562.4|98512.4|72
1651156950000|2022-04-28 14:42:30|98598.4|98548.4|98580.6|98530.6|98600.2|98561.2|98579.7|98529.7|69
1651156960000|2022-04-28 14:42:40|98580.9|98530.9|98594.2|98544.2|98595.4|98554|98569.5|98528.7|59
1651156970000|2022-04-28 14:42:50|98593.4|98543.4|98589.4|98564.4|98597.1|98567.4|98584.8|98541.9|63
1651156980000|2022-04-28 14:43:00|98589.5|98564.5|98591.4|98566.4|98601|98570.1|98588.5|98551|58
1651156990000|2022-04-28 14:43:10|98589.6|98564.6|98613.1|98563.1|98615.9|98581.2|98581.5|98543.3|69
1651157000000|2022-04-28 14:43:20|98600.2|98575.2|98631|98581|98631.1|98591.5|98598|98570.9|63
1651157010000|2022-04-28 14:43:30|98617.9|98592.9|98627.5|98577.5|98636.3|98600|98616.6|98574.3|68
1651157020000|2022-04-28 14:43:40|98626.4|98576.4|98596.1|98571.1|98626.6|98589.5|98594.1|98556.7|58
1651157030000|2022-04-28 14:43:50|98595.7|98570.7|98593|98568|98606.1|98570.8|98590.4|98553.1|64
1651157040000|2022-04-28 14:44:00|98592.3|98567.3|98609.8|98559.8|98611.5|98572.9|98591.3|98552.4|64
1651157050000|2022-04-28 14:44:10|98597|98572|98604.6|98579.6|98619.1|98580.2|98597|98563.1|56
1651157060000|2022-04-28 14:44:20|98601.1|98576.1|98608.1|98558.1|98613.2|98576.1|98595|98558.1|65
1651157070000|2022-04-28 14:44:30|98609.8|98559.8|98609.1|98559.1|98615.8|98574.3|98594.9|98558|66
1651157080000|2022-04-28 14:44:40|98609.9|98559.9|98610.4|98560.4|98613.2|98571.7|98596.7|98557.9|55
1651157090000|2022-04-28 14:44:50|98610.8|98560.8|98588.1|98563.1|98612.7|98563.1|98573.3|98532.8|67
1651157100000|2022-04-28 14:45:00|98587.5|98562.5|98544.9|98519.9|98604.1|98564.8|98540.8|98503.4|70
1651157110000|2022-04-28 14:45:10|98545|98520|98564.1|98514.1|98567.4|98520.1|98541.2|98503.3|68
1651157120000|2022-04-28 14:45:20|98567.7|98517.7|98562|98512|98567.8|98517.8|98559.9|98509.9|64
1651157130000|2022-04-28 14:45:30|98559.4|98509.4|98575.1|98525.1|98576.7|98526.7|98551.6|98504.7|62
1651157140000|2022-04-28 14:45:40|98575.2|98525.2|98559.7|98534.7|98576.6|98537.1|98559.1|98516.7|65
1651157150000|2022-04-28 14:45:50|98560.2|98535.2|98575|98525|98577.4|98537.1|98558.9|98519.1|60
1651157160000|2022-04-28 14:46:00|98576.2|98526.2|98607.8|98557.8|98610.1|98560.1|98576.2|98526.2|74
1651157170000|2022-04-28 14:46:10|98608.5|98558.5|98587.1|98562.1|98610.6|98563.3|98583.9|98544.5|71
1651157180000|2022-04-28 14:46:20|98583.6|98558.6|98600.8|98550.8|98600.8|98565.1|98583.6|98541|52
1651157190000|2022-04-28 14:46:30|98600.6|98550.6|98598.5|98548.5|98603.5|98554.8|98576|98537.2|70
1651157200000|2022-04-28 14:46:40|98599.4|98549.4|98591.1|98541.1|98608.2|98558.2|98591.1|98541.1|63
1651157210000|2022-04-28 14:46:50|98591.2|98541.2|98592.1|98542.1|98593.8|98543.8|98584.2|98534.2|69
1651157220000|2022-04-28 14:47:00|98590.3|98540.3|98585.3|98535.3|98593.8|98543.8|98577.8|98527.8|67
1651157230000|2022-04-28 14:47:10|98584.8|98534.8|98591.7|98541.7|98600.7|98557.3|98581.7|98534.8|62
1651157240000|2022-04-28 14:47:20|98592.3|98542.3|98587.4|98537.4|98595|98554.4|98579|98537.4|55
1651157250000|2022-04-28 14:47:30|98590|98540|98569.2|98519.2|98594.6|98544.6|98567.8|98517.8|70
1651157260000|2022-04-28 14:47:40|98569.7|98519.7|98561.4|98511.4|98580.6|98530.6|98555|98506.4|70
1651157270000|2022-04-28 14:47:50|98550.3|98525.3|98579.1|98529.1|98579.1|98529.1|98549.4|98501.4|71
1651157280000|2022-04-28 14:48:00|98576.5|98526.5|98602.5|98552.5|98602.5|98552.5|98576.5|98526.5|72
1651157290000|2022-04-28 14:48:10|98602|98552|98601|98551|98612|98572.2|98595.4|98550.4|69
1651157300000|2022-04-28 14:48:20|98601.2|98551.2|98602.6|98552.6|98604.1|98556.4|98574.9|98539.1|70
1651157310000|2022-04-28 14:48:30|98602.2|98552.2|98610.4|98560.4|98615.6|98577.9|98588.9|98552.2|53
1651157320000|2022-04-28 14:48:40|98610.3|98560.3|98626.3|98576.3|98628|98580.6|98602.4|98559.4|62
1651157330000|2022-04-28 14:48:50|98627|98577|98616.8|98591.8|98635.8|98598|98614.1|98574.8|64
1651157340000|2022-04-28 14:49:00|98617.2|98592.2|98627.4|98602.4|98637.5|98602.4|98614.4|98573.2|67
1651157350000|2022-04-28 14:49:10|98627.5|98602.5|98615.2|98590.2|98633.9|98602.6|98609.2|98575.7|73
1651157360000|2022-04-28 14:49:20|98614.8|98589.8|98642.1|98592.1|98644.8|98604.8|98605.7|98578.9|58
1651157370000|2022-04-28 14:49:30|98641.7|98591.7|98645.6|98595.6|98649.5|98614.1|98628.8|98591.3|57
1651157380000|2022-04-28 14:49:40|98643.8|98593.8|98620.4|98595.4|98646|98603.1|98616.1|98588.9|55
1651157390000|2022-04-28 14:49:50|98620.3|98595.3|98622.7|98597.7|98643.1|98605.9|98619.8|98588.1|55
1651157400000|2022-04-28 14:50:00|98622|98597|98620.3|98595.3|98625.5|98597|98612.2|98574.7|64
1651157410000|2022-04-28 14:50:10|98619.7|98594.7|98649.5|98599.5|98649.9|98610.9|98616.7|98579.5|62
1651157420000|2022-04-28 14:50:20|98649.2|98599.2|98632.3|98582.3|98649.2|98606.4|98619.3|98579.3|69
1651157430000|2022-04-28 14:50:30|98631.9|98581.9|98625.1|98575.1|98631.9|98592.6|98615.5|98573.1|68
1651157440000|2022-04-28 14:50:40|98625.2|98575.2|98619.8|98594.8|98631.6|98594.9|98610.8|98571|68
1651157450000|2022-04-28 14:50:50|98619|98594|98642.8|98592.8|98643.8|98604.8|98619|98587.8|64
1651157460000|2022-04-28 14:51:00|98643.5|98593.5|98646.7|98596.7|98651.3|98612.4|98629.7|98592.4|61
1651157470000|2022-04-28 14:51:10|98645.8|98595.8|98635.2|98585.2|98648.9|98610.8|98617.2|98575.3|69
1651157480000|2022-04-28 14:51:20|98635.5|98585.5|98685|98635|98689.3|98639.3|98614.5|98572|76
1651157490000|2022-04-28 14:51:30|98685.3|98635.3|98661.2|98611.2|98685.9|98652.2|98651.3|98611.2|76
1651157500000|2022-04-28 14:51:40|98660.2|98610.2|98632.1|98607.1|98660.2|98623.5|98628.3|98590.1|74
1651157510000|2022-04-28 14:51:50|98632.2|98607.2|98611.5|98586.5|98646.8|98607.6|98609|98573.9|73
1651157520000|2022-04-28 14:52:00|98623|98573|98603.2|98553.2|98630.8|98590|98602.6|98552.6|75
1651157530000|2022-04-28 14:52:10|98602.6|98552.6|98586.7|98536.7|98617.4|98567.4|98571.1|98535.1|72
1651157540000|2022-04-28 14:52:20|98586.2|98536.2|98588.6|98538.6|98593.3|98552.5|98566.7|98526.6|75
1651157550000|2022-04-28 14:52:30|98588.8|98538.8|98625.8|98575.8|98625.8|98587.5|98580.2|98538.8|76
1651157560000|2022-04-28 14:52:40|98627.6|98577.6|98620.3|98570.3|98628.7|98580.8|98605.8|98565.5|61
1651157570000|2022-04-28 14:52:50|98611.1|98586.1|98610|98585|98628.5|98595.3|98609.4|98571|66
1651157580000|2022-04-28 14:53:00|98611|98586|98616.1|98591.1|98629.9|98594.9|98611|98577.2|62
1651157590000|2022-04-28 14:53:10|98616.2|98591.2|98635.3|98585.3|98643.4|98608|98616.2|98583.1|60
1651157600000|2022-04-28 14:53:20|98634|98584|98590.2|98540.2|98634|98597.1|98580.5|98540.2|70
1651157610000|2022-04-28 14:53:30|98590.6|98540.6|98574.2|98549.2|98596|98554.1|98558.4|98532.3|75
1651157620000|2022-04-28 14:53:40|98574|98549|98593.7|98568.7|98593.7|98568.7|98572.3|98547.3|76
1651157630000|2022-04-28 14:53:50|98592.5|98567.5|98598.3|98548.3|98605.7|98580.4|98584.1|98546.7|73
1651157640000|2022-04-28 14:54:00|98598.4|98548.4|98584.8|98559.8|98599.8|98565.2|98582.8|98543.2|72
1651157650000|2022-04-28 14:54:10|98583.7|98558.7|98592.3|98542.3|98593.3|98558.7|98574.3|98536.9|65
1651157660000|2022-04-28 14:54:20|98590.9|98540.9|98580.4|98555.4|98594.3|98555.4|98576.5|98538.1|53
1651157670000|2022-04-28 14:54:30|98580.3|98555.3|98590|98540|98590.1|98555.4|98572.6|98534.7|61
1651157680000|2022-04-28 14:54:40|98589.9|98539.9|98600|98550|98602.8|98564.8|98578|98539.7|63
1651157690000|2022-04-28 14:54:50|98598.9|98548.9|98581.2|98531.2|98604.9|98566.3|98579.8|98531.2|59
1651157700000|2022-04-28 14:55:00|98581|98531|98570.6|98520.6|98583.9|98540.3|98556.4|98515.1|73
1651157710000|2022-04-28 14:55:10|98571.3|98521.3|98550|98525|98571.3|98530.5|98547.1|98509.8|74
1651157720000|2022-04-28 14:55:20|98548.3|98523.3|98550.6|98500.6|98564.6|98533.6|98543.1|98500.6|73
1651157730000|2022-04-28 14:55:30|98549.3|98499.3|98556|98506|98558.9|98508.9|98525.4|98479.1|74
1651157740000|2022-04-28 14:55:40|98556.4|98506.4|98492.9|98442.9|98556.4|98506.4|98490.3|98440.3|77
1651157750000|2022-04-28 14:55:50|98489.5|98439.5|98459.5|98409.5|98497.7|98447.7|98459.5|98409.5|78
1651157760000|2022-04-28 14:56:00|98462.1|98412.1|98476.1|98426.1|98488.4|98447.9|98453.1|98408.3|78
1651157770000|2022-04-28 14:56:10|98475.7|98425.7|98392|98342|98475.7|98425.7|98377.2|98327.2|77
1651157780000|2022-04-28 14:56:20|98394.8|98344.8|98359.5|98309.5|98408.1|98358.1|98348.6|98298.6|79
1651157790000|2022-04-28 14:56:30|98357.2|98307.2|98351.7|98301.7|98378.1|98324.3|98349.3|98299.6|75
1651157800000|2022-04-28 14:56:40|98355.8|98305.8|98344.9|98294.9|98382.5|98332.5|98344.8|98294.8|74
1651157810000|2022-04-28 14:56:50|98344.8|98294.8|98356.3|98306.3|98376.3|98326.3|98320.5|98270.5|79
1651157820000|2022-04-28 14:57:00|98354.2|98304.2|98369.7|98319.7|98387.7|98337.7|98354.2|98304.2|79
1651157830000|2022-04-28 14:57:10|98372.7|98322.7|98354.7|98329.7|98387.7|98337.7|98343.7|98293.7|78
1651157840000|2022-04-28 14:57:20|98358|98333|98365.1|98315.1|98384.3|98336.5|98347.9|98306.9|79
1651157850000|2022-04-28 14:57:30|98365.3|98315.3|98333.6|98283.6|98386.3|98336.3|98333.6|98283.6|76
1651157860000|2022-04-28 14:57:40|98327.7|98277.7|98341.8|98291.8|98360.4|98312.5|98314|98271.2|76
1651157870000|2022-04-28 14:57:50|98340.6|98290.6|98366|98316|98367.5|98335.9|98335.8|98290.6|77
1651157880000|2022-04-28 14:58:00|98364.7|98314.7|98314.2|98289.2|98364.8|98321.5|98313|98285.1|77
1651157890000|2022-04-28 14:58:10|98316.7|98291.7|98348.6|98323.6|98348.6|98323.6|98305|98275.2|77
1651157900000|2022-04-28 14:58:20|98348.4|98323.4|98365.6|98340.6|98383.9|98349.2|98336.4|98296.1|78
1651157910000|2022-04-28 14:58:30|98362.5|98337.5|98392.4|98342.4|98392.8|98357.6|98361.5|98326.5|79
1651157920000|2022-04-28 14:58:40|98392|98342|98335.7|98310.7|98394.2|98361.3|98331.5|98292.2|80
1651157930000|2022-04-28 14:58:50|98335.8|98310.8|98325.3|98300.3|98360.9|98335.9|98322.2|98297.2|78
1651157940000|2022-04-28 14:59:00|98325.1|98300.1|98362.3|98312.3|98366.8|98318.1|98322.6|98291.6|78
1651157950000|2022-04-28 14:59:10|98364.2|98314.2|98328.7|98303.7|98371|98321|98328.7|98295.7|74
1651157960000|2022-04-28 14:59:20|98331.6|98306.6|98320.5|98295.5|98358.8|98323.2|98320.5|98295.5|76
1651157970000|2022-04-28 14:59:30|98320.4|98295.4|98326|98301|98341|98305.2|98293.8|98268.8|80
1651157980000|2022-04-28 14:59:40|98326.4|98301.4|98340.2|98315.2|98364.2|98320.1|98323.3|98285.2|78
1651157990000|2022-04-28 14:59:50|98342.2|98317.2|98369.6|98319.6|98375.6|98338|98342.2|98309.3|78
1651158000000|2022-04-28 15:00:00|98356.3|98331.3|98366.3|98316.3|98378.7|98338.2|98348.9|98314.5|74
1651158010000|2022-04-28 15:00:10|98366.4|98316.4|98354.3|98329.3|98372.7|98334.8|98351.6|98313.1|77
1651158020000|2022-04-28 15:00:20|98353.6|98328.6|98365|98340|98375.6|98340.2|98347.6|98321.5|75
1651158030000|2022-04-28 15:00:30|98363|98338|98361.6|98336.6|98381.6|98344.3|98361.6|98325.3|75
1651158040000|2022-04-28 15:00:40|98365.9|98340.9|98361.8|98336.8|98379.9|98340.9|98348.1|98323.1|78
1651158050000|2022-04-28 15:00:50|98361.1|98336.1|98350.7|98325.7|98369.5|98336.1|98349.3|98319.5|77
1651158060000|2022-04-28 15:01:00|98350.5|98325.5|98358.8|98333.8|98363.9|98338.9|98348.6|98323.6|77
1651158070000|2022-04-28 15:01:10|98359.2|98334.2|98355.1|98330.1|98359.3|98334.3|98350|98325|76
1651158080000|2022-04-28 15:01:20|98356.4|98331.4|98381.2|98356.2|98382.5|98357.5|98346|98321|72
1651158090000|2022-04-28 15:01:30|98382.2|98357.2|98366.7|98341.7|98382.7|98357.7|98365.8|98340.8|76
1651158100000|2022-04-28 15:01:40|98366.1|98341.1|98356.7|98331.7|98366.7|98341.7|98347|98322|77
1651158110000|2022-04-28 15:01:50|98354.3|98329.3|98363.5|98338.5|98387.6|98349|98349.2|98318.8|78
1651158120000|2022-04-28 15:02:00|98364.5|98339.5|98368.1|98318.1|98389.1|98351.3|98348.9|98318.1|74
1651158130000|2022-04-28 15:02:10|98354.1|98329.1|98393.1|98368.1|98423|98385.3|98354.1|98329.1|77
1651158140000|2022-04-28 15:02:20|98393.4|98368.4|98389.6|98364.6|98416.5|98382.9|98352.6|98327.6|78
1651158150000|2022-04-28 15:02:30|98386.6|98361.6|98383.5|98358.5|98410.4|98385.4|98383.5|98358.5|78
1651158160000|2022-04-28 15:02:40|98384|98359|98392|98342|98395.4|98359|98372.2|98335|79
1651158170000|2022-04-28 15:02:50|98391.6|98341.6|98405.4|98355.4|98405.4|98367.3|98373.2|98333.4|71
1651158180000|2022-04-28 15:03:00|98405.2|98355.2|98377.1|98352.1|98405.6|98365.2|98372.2|98341.4|75
1651158190000|2022-04-28 15:03:10|98378.2|98353.2|98387.8|98362.8|98415.7|98376.2|98378.2|98350.2|70
1651158200000|2022-04-28 15:03:20|98386.4|98361.4|98388.1|98363.1|98399.6|98364.3|98383.5|98346.3|71
1651158210000|2022-04-28 15:03:30|98388.6|98363.6|98387.1|98362.1|98409.6|98372|98385.1|98356.5|70
1651158220000|2022-04-28 15:03:40|98387.8|98362.8|98388.9|98363.9|98402.4|98367.4|98385.4|98350.9|58
1651158230000|2022-04-28 15:03:50|98388.4|98363.4|98428.5|98403.5|98444.5|98407.7|98388.4|98356|68
1651158240000|2022-04-28 15:04:00|98439|98389|98419.3|98394.3|98443.3|98406.9|98416.5|98380.9|71
1651158250000|2022-04-28 15:04:10|98419.7|98394.7|98421.6|98396.6|98438.2|98402.2|98411.6|98374.5|67
1651158260000|2022-04-28 15:04:20|98421.3|98396.3|98419.7|98394.7|98429.1|98398.2|98416.5|98379|45
1651158270000|2022-04-28 15:04:30|98419|98394|98411.3|98361.3|98425.2|98394.1|98402.3|98361.2|59
1651158280000|2022-04-28 15:04:40|98397.4|98372.4|98394.7|98369.7|98409.4|98372.5|98390.7|98358.4|57
1651158290000|2022-04-28 15:04:50|98394.6|98369.6|98388.7|98338.7|98405.8|98370|98376.1|98338.2|60
1651158300000|2022-04-28 15:05:00|98388.8|98338.8|98384|98359|98396.4|98359.9|98372.7|98334.5|64
1651158310000|2022-04-28 15:05:10|98384.9|98359.9|98384.4|98359.4|98403.2|98367.1|98380.9|98343.9|65
1651158320000|2022-04-28 15:05:20|98384.8|98359.8|98383.1|98358.1|98387.6|98362.6|98383|98358|57
1651158330000|2022-04-28 15:05:30|98384|98359|98393|98368|98414.7|98379.3|98383.7|98354.8|71
1651158340000|2022-04-28 15:05:40|98405.3|98355.3|98400.6|98350.6|98406.2|98364.3|98382|98345.7|70
1651158350000|2022-04-28 15:05:50|98401.8|98351.8|98364.4|98314.4|98401.8|98354|98364.4|98314.4|68
1651158360000|2022-04-28 15:06:00|98366.2|98316.2|98289.2|98239.2|98366.2|98319.4|98253.3|98203.3|80
1651158370000|2022-04-28 15:06:10|98278.1|98253.1|98285.3|98235.3|98310.7|98272.6|98264.6|98220.2|79
1651158380000|2022-04-28 15:06:20|98270.7|98245.7|98263.7|98238.7|98297|98258.9|98256.8|98218.5|76
1651158390000|2022-04-28 15:06:30|98267.7|98242.7|98264.8|98214.8|98284.5|98246.4|98249.6|98210.4|72
1651158400000|2022-04-28 15:06:40|98264.7|98214.7|98270.9|98220.9|98271.1|98229.7|98252.2|98202.2|77
1651158410000|2022-04-28 15:06:50|98270.7|98220.7|98246.9|98196.9|98270.7|98220.7|98242|98192|68
1651158420000|2022-04-28 15:07:00|98247.1|98197.1|98251.2|98201.2|98255.2|98205.2|98235|98185|76
1651158430000|2022-04-28 15:07:10|98252|98202|98278.8|98228.8|98279.4|98229.4|98247.9|98197.9|68
1651158440000|2022-04-28 15:07:20|98278.2|98228.2|98249.1|98199.1|98278.3|98228.3|98235.7|98196.6|71
1651158450000|2022-04-28 15:07:30|98249.8|98199.8|98238.4|98213.4|98263.3|98225.4|98227.3|98193|73
1651158460000|2022-04-28 15:07:40|98237.6|98212.6|98241|98216|98254.3|98220.1|98233.6|98193.2|79
1651158470000|2022-04-28 15:07:50|98239.4|98214.4|98271.2|98221.2|98274.6|98231.3|98231.4|98194.7|77
1651158480000|2022-04-28 15:08:00|98270.4|98220.4|98272.2|98222.2|98275.1|98237.7|98258.2|98208.2|75
1651158490000|2022-04-28 15:08:10|98274.3|98224.3|98279.5|98229.5|98279.5|98238.6|98260.1|98220.2|66
1651158500000|2022-04-28 15:08:20|98278.3|98228.3|98281.7|98231.7|98282.9|98232.9|98277|98227|62
1651158510000|2022-04-28 15:08:30|98281.5|98231.5|98279.6|98229.6|98282.2|98232.2|98276.1|98226.1|60
1651158520000|2022-04-28 15:08:40|98279.8|98229.8|98265.7|98215.7|98280.4|98236.9|98252.4|98214.9|58
1651158530000|2022-04-28 15:08:50|98265.8|98215.8|98254.9|98204.9|98270.3|98229|98235.2|98195.8|74
1651158540000|2022-04-28 15:09:00|98254.8|98204.8|98270.4|98220.4|98271.8|98221.8|98252.5|98202.5|70
1651158550000|2022-04-28 15:09:10|98270.6|98220.6|98271|98221|98273.6|98223.6|98269.5|98219.5|52
1651158560000|2022-04-28 15:09:20|98271.2|98221.2|98279.5|98229.5|98286.6|98246.5|98267.9|98220.5|62
1651158570000|2022-04-28 15:09:30|98280.1|98230.1|98280.9|98230.9|98282.5|98248.4|98270.2|98230.1|59
1651158580000|2022-04-28 15:09:40|98280.3|98230.3|98318.2|98268.2|98318.6|98268.6|98274.1|98224.1|63
1651158590000|2022-04-28 15:09:50|98319|98269|98315|98265|98319.5|98269.5|98306.2|98256.2|65
1651158600000|2022-04-28 15:10:00|98315.2|98265.2|98326.4|98276.4|98326.4|98276.4|98312.7|98262.7|65
1651158610000|2022-04-28 15:10:10|98327.1|98277.1|98330.3|98280.3|98335.9|98294|98312.4|98271.2|71
1651158620000|2022-04-28 15:10:20|98330.7|98280.7|98295.1|98270.1|98333.6|98283.6|98295.1|98259|71
1651158630000|2022-04-28 15:10:30|98307.6|98257.6|98301.3|98276.3|98315.1|98276.3|98296.8|98246.8|69
1651158640000|2022-04-28 15:10:40|98302.9|98277.9|98324.7|98299.7|98337.2|98300.3|98302.5|98265.4|72
1651158650000|2022-04-28 15:10:50|98337.2|98287.2|98332.4|98307.4|98346.1|98310.9|98323.3|98285.2|67
1651158660000|2022-04-28 15:11:00|98332.9|98307.9|98342.8|98292.8|98342.8|98307.9|98317.1|98280.4|65
1651158670000|2022-04-28 15:11:10|98343.8|98293.8|98311.8|98286.8|98344|98307.8|98310.5|98272.4|71
1651158680000|2022-04-28 15:11:20|98311|98286|98329.2|98279.2|98330.2|98292.3|98311|98271.6|64
1651158690000|2022-04-28 15:11:30|98327.9|98277.9|98333.2|98283.2|98333.4|98294.5|98310.2|98272.7|68
1651158700000|2022-04-28 15:11:40|98333.8|98283.8|98340.4|98290.4|98348.5|98299.6|98318.1|98277.9|70
1651158710000|2022-04-28 15:11:50|98340.5|98290.5|98355.8|98305.8|98363.6|98329.9|98325.6|98290.2|77
1651158720000|2022-04-28 15:12:00|98355.3|98305.3|98345|98320|98356.6|98321.9|98333.8|98293.4|66
1651158730000|2022-04-28 15:12:10|98343.9|98318.9|98359.5|98309.5|98362.7|98325.1|98343.3|98305.8|58
1651158740000|2022-04-28 15:12:20|98358.5|98308.5|98353.9|98303.9|98359.9|98322.4|98333.9|98293.2|72
1651158750000|2022-04-28 15:12:30|98352.5|98302.5|98316.2|98266.2|98356.7|98318.8|98313.8|98263.8|69
1651158760000|2022-04-28 15:12:40|98316.4|98266.4|98321.4|98271.4|98338|98288|98316.4|98266.4|71
1651158770000|2022-04-28 15:12:50|98320.6|98270.6|98329.3|98279.3|98334.3|98289.5|98307.6|98269.8|68
1651158780000|2022-04-28 15:13:00|98329.4|98279.4|98322.6|98272.6|98333.3|98283.3|98322.5|98272.5|51
1651158790000|2022-04-28 15:13:10|98321.5|98271.5|98322.5|98272.5|98324.1|98274.1|98320.9|98270.9|57
1651158800000|2022-04-28 15:13:20|98322.9|98272.9|98322.2|98297.2|98333.8|98297.2|98316|98272.9|66
1651158810000|2022-04-28 15:13:30|98322.1|98297.1|98328.8|98278.8|98340.6|98301.4|98321.4|98278.5|74
1651158820000|2022-04-28 15:13:40|98330|98280|98330.9|98280.9|98342.4|98305.3|98320.8|98280|71
1651158830000|2022-04-28 15:13:50|98333.6|98283.6|98320.2|98270.2|98335.3|98285.3|98317.4|98267.4|69
1651158840000|2022-04-28 15:14:00|98319.4|98269.4|98328.5|98278.5|98328.8|98278.8|98307|98257|74
1651158850000|2022-04-28 15:14:10|98328.8|98278.8|98320.8|98270.8|98335.7|98291.6|98316.6|98269.9|71
1651158860000|2022-04-28 15:14:20|98319.6|98269.6|98335.6|98285.6|98341|98291|98319.6|98269.6|68
1651158870000|2022-04-28 15:14:30|98334.9|98284.9|98322.1|98297.1|98337.9|98299.7|98315.6|98280.3|71
1651158880000|2022-04-28 15:14:40|98320.7|98295.7|98296.1|98246.1|98332.5|98295.7|98296.1|98246.1|72
1651158890000|2022-04-28 15:14:50|98294.3|98244.3|98250.8|98200.8|98294.5|98244.5|98248.7|98198.7|78
1651158900000|2022-04-28 15:15:00|98250.7|98200.7|98258|98208|98258.4|98208.4|98227.2|98189.9|73
1651158910000|2022-04-28 15:15:10|98262.4|98212.4|98259.4|98209.4|98263.1|98213.1|98255.6|98205.6|63
1651158920000|2022-04-28 15:15:20|98259.3|98209.3|98271.2|98221.2|98271.4|98225.9|98250.8|98207.8|69
1651158930000|2022-04-28 15:15:30|98271.1|98221.1|98263.2|98213.2|98271.1|98233.8|98257.8|98210.1|61
1651158940000|2022-04-28 15:15:40|98263.8|98213.8|98279.6|98229.6|98284.1|98234.1|98255.2|98205.2|69
1651158950000|2022-04-28 15:15:50|98278.8|98228.8|98278.4|98228.4|98283.6|98245.5|98256.7|98216.4|71
1651158960000|2022-04-28 15:16:00|98278.3|98228.3|98283.1|98233.1|98288.1|98251.2|98267.4|98225.2|65
1651158970000|2022-04-28 15:16:10|98282.8|98232.8|98282.7|98257.7|98289.9|98259.1|98264.8|98227.9|71
1651158980000|2022-04-28 15:16:20|98284.1|98259.1|98283.3|98258.3|98295.6|98259.1|98277|98238.8|61
1651158990000|2022-04-28 15:16:30|98283.9|98258.9|98282.1|98257.1|98297.5|98260.6|98280.4|98240.4|71
1651159000000|2022-04-28 15:16:40|98282.2|98257.2|98290.9|98240.9|98301.6|98262.3|98278.8|98238.4|69
1651159010000|2022-04-28 15:16:50|98290.5|98240.5|98298.4|98248.4|98301.4|98264.3|98278.9|98240|74
1651159020000|2022-04-28 15:17:00|98297.8|98247.8|98311.8|98261.8|98316.3|98277.8|98293.3|98243.3|70
1651159030000|2022-04-28 15:17:10|98314.3|98264.3|98313.5|98288.5|98325|98289|98306.7|98262.7|66
1651159040000|2022-04-28 15:17:20|98314|98289|98310.3|98285.3|98320.8|98289|98305.2|98269.2|64
1651159050000|2022-04-28 15:17:30|98309.4|98284.4|98310.4|98285.4|98328.3|98287.8|98308.3|98270.1|67
1651159060000|2022-04-28 15:17:40|98309.8|98284.8|98327.3|98302.3|98339.4|98303|98307|98269.8|61
1651159070000|2022-04-28 15:17:50|98326.9|98301.9|98340|98315|98353.4|98315.8|98325.3|98284.4|69
1651159080000|2022-04-28 15:18:00|98340.6|98315.6|98349.9|98299.9|98353.8|98317|98329.9|98292.6|70
1651159090000|2022-04-28 15:18:10|98339.4|98314.4|98336.5|98311.5|98349.9|98315.9|98330.9|98292.2|65
1651159100000|2022-04-28 15:18:20|98335.9|98310.9|98334.4|98309.4|98349.2|98313.4|98332.2|98284.3|51
1651159110000|2022-04-28 15:18:30|98336.8|98311.8|98334.5|98309.5|98346.2|98311.8|98331.5|98291.6|58
1651159120000|2022-04-28 15:18:40|98333.5|98308.5|98332.8|98307.8|98347.1|98313.1|98329.4|98291.8|65
1651159130000|2022-04-28 15:18:50|98332.3|98307.3|98300.9|98275.9|98332.3|98307.3|98297|98263.6|68
1651159140000|2022-04-28 15:19:00|98302.7|98277.7|98290.7|98265.7|98307.5|98278.3|98288.9|98251.3|67
1651159150000|2022-04-28 15:19:10|98291.2|98266.2|98279.7|98229.7|98299.1|98266.5|98276.9|98226.9|66
1651159160000|2022-04-28 15:19:20|98279.6|98229.6|98286.1|98236.1|98296.6|98246.6|98278.9|98228.9|62
1651159170000|2022-04-28 15:19:30|98286|98236|98287|98237|98292.2|98251.5|98275.9|98235.1|60
1651159180000|2022-04-28 15:19:40|98287.1|98237.1|98284.5|98234.5|98287.1|98248.2|98269.4|98231.4|45
1651159190000|2022-04-28 15:19:50|98286.8|98236.8|98284.2|98234.2|98295|98251.1|98274.6|98232|62
1651159200000|2022-04-28 15:20:00|98271.7|98246.7|98280.6|98255.6|98291.5|98255.9|98265.7|98229.1|77
1651159210000|2022-04-28 15:20:10|98280.3|98255.3|98293.5|98268.5|98302.3|98268.5|98274.1|98236.2|65
1651159220000|2022-04-28 15:20:20|98294.3|98269.3|98305.3|98280.3|98319.7|98280.3|98290.9|98252.6|71
1651159230000|2022-04-28 15:20:30|98306.3|98281.3|98307.5|98282.5|98318.4|98285.8|98300|98264.5|64
1651159240000|2022-04-28 15:20:40|98307.6|98282.6|98313.9|98263.9|98320.8|98283.7|98300.6|98263.5|50
1651159250000|2022-04-28 15:20:50|98310.7|98260.7|98324.1|98274.1|98324.5|98288.3|98298.2|98260.6|56
1651159260000|2022-04-28 15:21:00|98312.9|98287.9|98322.2|98297.2|98333.6|98297.9|98302.2|98267.2|67
1651159270000|2022-04-28 15:21:10|98322.3|98297.3|98331.1|98281.1|98333.1|98298.6|98311.8|98273.7|55
1651159280000|2022-04-28 15:21:20|98331|98281|98310.5|98285.5|98343|98306|98310.5|98269.9|74
1651159290000|2022-04-28 15:21:30|98310|98285|98307.4|98282.4|98322.6|98286.9|98305.9|98267.6|62
1651159300000|2022-04-28 15:21:40|98318.1|98268.1|98295.3|98245.3|98318.1|98279.7|98283.1|98245|69
1651159310000|2022-04-28 15:21:50|98295.1|98245.1|98286.6|98236.6|98296.6|98260.7|98275.2|98225.2|62
1651159320000|2022-04-28 15:22:00|98287.3|98237.3|98289.4|98239.4|98295.6|98258.1|98274.1|98227.9|73
1651159330000|2022-04-28 15:22:10|98289.8|98239.8|98295.8|98245.8|98297.2|98257.4|98278.2|98236.6|60
1651159340000|2022-04-28 15:22:20|98283.9|98258.9|98304.3|98254.3|98307.6|98270.1|98279.2|98242.3|65
1651159350000|2022-04-28 15:22:30|98304|98254|98286.1|98261.1|98305.6|98269.3|98284.7|98250.1|69
1651159360000|2022-04-28 15:22:40|98287.7|98262.7|98291.5|98266.5|98298.9|98268|98284.5|98248|71
1651159370000|2022-04-28 15:22:50|98291.8|98266.8|98286.9|98236.9|98303.4|98267.5|98273.8|98233.9|68
1651159380000|2022-04-28 15:23:00|98286.2|98236.2|98260.6|98235.6|98286.2|98236.2|98251.2|98212.3|73
1651159390000|2022-04-28 15:23:10|98259|98234|98261.6|98236.6|98285.2|98245.3|98259|98219.5|73
1651159400000|2022-04-28 15:23:20|98262.4|98237.4|98270.9|98220.9|98275.2|98239.7|98258.3|98214.8|68
1651159410000|2022-04-28 15:23:30|98271.6|98221.6|98255.1|98230.1|98276.1|98231.6|98255.1|98218.9|64
1651159420000|2022-04-28 15:23:40|98255|98230|98273.2|98223.2|98276|98233.8|98254.5|98215.3|51
1651159430000|2022-04-28 15:23:50|98270.8|98220.8|98263.6|98213.6|98275.2|98237.2|98255|98213.6|62
1651159440000|2022-04-28 15:24:00|98263.5|98213.5|98260.9|98210.9|98265.2|98224.4|98245.8|98205.8|70
1651159450000|2022-04-28 15:24:10|98260.4|98210.4|98275.8|98225.8|98278.7|98228.7|98259.3|98209.3|71
1651159460000|2022-04-28 15:24:20|98275.9|98225.9|98264.7|98239.7|98278.4|98240.3|98260.2|98222.4|57
1651159470000|2022-04-28 15:24:30|98276.4|98226.4|98255.5|98205.5|98277.3|98227.3|98254|98204|61
1651159480000|2022-04-28 15:24:40|98254|98204|98274|98224|98274.2|98224.2|98241.4|98200.3|73
1651159490000|2022-04-28 15:24:50|98274.2|98224.2|98280.6|98230.6|98286.9|98236.9|98271.3|98221.3|71
1651159500000|2022-04-28 15:25:00|98280.5|98230.5|98279|98229|98285.4|98235.4|98273.9|98223.9|53
1651159510000|2022-04-28 15:25:10|98278.6|98228.6|98274.6|98224.6|98280.1|98230.1|98274.6|98224.6|41
1651159520000|2022-04-28 15:25:20|98265.2|98215.2|98257.4|98207.4|98265.2|98215.2|98248.1|98198.1|57
1651159530000|2022-04-28 15:25:30|98257.5|98207.5|98275|98225|98278.3|98228.3|98256|98206|66
1651159540000|2022-04-28 15:25:40|98274.3|98224.3|98272.4|98222.4|98279.8|98227.6|98263.6|98199.5|67
1651159550000|2022-04-28 15:25:50|98271.9|98221.9|98255.6|98205.6|98274.8|98224.8|98254.1|98204.1|69
1651159560000|2022-04-28 15:26:00|98255.3|98205.3|98245.1|98195.1|98298.6|98232.6|98245.1|98195.1|65
1651159570000|2022-04-28 15:26:10|98249.9|98199.9|98249.5|98199.5|98277.9|98203.5|98244.2|98175.1|59
1651159580000|2022-04-28 15:26:20|98249.3|98199.3|98240|98158.6|98264|98203.1|98220|98151.5|69
1651159590000|2022-04-28 15:26:30|98237.3|98160.6|98251.5|98176.1|98263.9|98191.2|98228.7|98152.9|69
1651159600000|2022-04-28 15:26:40|98237.7|98187.7|98240.1|98190.1|98279.1|98210.6|98237.1|98184.4|76
1651159610000|2022-04-28 15:26:50|98239.7|98189.7|98247.4|98197.4|98268.8|98198.7|98222.8|98163.3|78
1651159620000|2022-04-28 15:27:00|98247.2|98197.2|98239.3|98189.3|98270.7|98207.4|98235|98175|73
1651159630000|2022-04-28 15:27:10|98238.6|98188.6|98225.7|98175.7|98252.6|98192.4|98209.8|98166.5|72
1651159640000|2022-04-28 15:27:20|98228.4|98178.4|98223.1|98173.1|98246.2|98183.5|98221.9|98154.5|70
1651159650000|2022-04-28 15:27:30|98223|98173|98208.1|98158.1|98230.7|98180.7|98207.8|98157.8|67
1651159660000|2022-04-28 15:27:40|98210.6|98160.6|98215.4|98165.4|98216.4|98166.4|98208.8|98158.8|65
1651159670000|2022-04-28 15:27:50|98215.7|98165.7|98208.9|98158.9|98215.7|98165.7|98201.2|98151.2|72
1651159680000|2022-04-28 15:28:00|98207.3|98157.3|98215.4|98165.4|98227.9|98171.3|98204.1|98154|65
1651159690000|2022-04-28 15:28:10|98214.2|98164.2|98222.1|98172.1|98224.5|98174.5|98209.8|98159.8|67
1651159700000|2022-04-28 15:28:20|98223.5|98173.5|98260.9|98210.9|98260.9|98210.9|98215.5|98165.5|78
1651159710000|2022-04-28 15:28:30|98260.4|98210.4|98262.7|98212.7|98272.7|98222.7|98258.7|98208.7|75
1651159720000|2022-04-28 15:28:40|98262.9|98212.9|98270|98220|98276.3|98226.3|98262.7|98212.7|75
1651159730000|2022-04-28 15:28:50|98268.5|98218.5|98269.7|98219.7|98273.8|98223.8|98261.5|98211.5|64
1651159740000|2022-04-28 15:29:00|98270.9|98220.9|98272.5|98222.5|98278.4|98228.4|98267.8|98217.8|64
1651159750000|2022-04-28 15:29:10|98272.2|98222.2|98273|98223|98278.5|98240.2|98262.8|98220.9|70
1651159760000|2022-04-28 15:29:20|98272.3|98222.3|98260.2|98210.2|98280|98242.8|98250.9|98200.9|72
1651159770000|2022-04-28 15:29:30|98262|98212|98266.9|98216.9|98281.6|98241.9|98256.4|98212|70
1651159780000|2022-04-28 15:29:40|98267|98217|98290.5|98240.5|98293.5|98247.6|98263.6|98217|72
1651159790000|2022-04-28 15:29:50|98291.3|98241.3|98286.1|98261.1|98316.2|98266.2|98281.9|98237.9|76
1651159800000|2022-04-28 15:30:00|98282.9|98257.9|98310.2|98260.2|98311.8|98261.8|98269.5|98227.1|76
1651159810000|2022-04-28 15:30:10|98308.5|98258.5|98298.7|98248.7|98312.9|98262.9|98294.9|98244.9|71
1651159820000|2022-04-28 15:30:20|98299|98249|98302.4|98252.4|98304.4|98264.4|98289.4|98242.5|63
1651159830000|2022-04-28 15:30:30|98302|98252|98302.7|98252.7|98312.9|98271.5|98296.2|98249.7|70
1651159840000|2022-04-28 15:30:40|98303.3|98253.3|98267.8|98217.8|98303.3|98253.3|98266.7|98216.7|72
1651159850000|2022-04-28 15:30:50|98253.8|98228.8|98269.2|98219.2|98270.5|98229.9|98253.8|98205.3|75
1651159860000|2022-04-28 15:31:00|98266.8|98216.8|98272|98222|98276.4|98226.4|98266.8|98216.8|71
1651159870000|2022-04-28 15:31:10|98275.3|98225.3|98280.4|98255.4|98290.4|98255.5|98272.7|98222.7|69
1651159880000|2022-04-28 15:31:20|98279.4|98254.4|98318.4|98268.4|98322.9|98279.3|98279.4|98252.5|78
1651159890000|2022-04-28 15:31:30|98318.1|98268.1|98313.6|98263.6|98325.5|98283.2|98306.9|98259.7|76
1651159900000|2022-04-28 15:31:40|98314|98264|98311.7|98261.7|98321.1|98277.7|98302.7|98259.9|68
1651159910000|2022-04-28 15:31:50|98311.4|98261.4|98321.5|98271.5|98328.8|98292.2|98301.3|98261.2|73
1651159920000|2022-04-28 15:32:00|98320.4|98270.4|98347.7|98297.7|98351.5|98314|98316.8|98266.8|76
1651159930000|2022-04-28 15:32:10|98348.9|98298.9|98346.3|98296.3|98356.3|98318.1|98331.5|98294.8|71
1651159940000|2022-04-28 15:32:20|98347.5|98297.5|98340.9|98315.9|98352|98315.9|98334.8|98295.7|74
1651159950000|2022-04-28 15:32:30|98341|98316|98354.4|98304.4|98358.3|98324.8|98337.3|98299.7|70
1651159960000|2022-04-28 15:32:40|98354.5|98304.5|98342.3|98317.3|98356.6|98322.2|98338.8|98298.7|68
1651159970000|2022-04-28 15:32:50|98355.5|98305.5|98355.4|98305.4|98360.6|98326.7|98342.4|98296.4|67
1651159980000|2022-04-28 15:33:00|98354.6|98304.6|98357.1|98307.1|98361.4|98321.7|98343.8|98300.7|65
1651159990000|2022-04-28 15:33:10|98357.3|98307.3|98357.6|98307.6|98360.8|98322.3|98339.6|98298.8|67
1651160000000|2022-04-28 15:33:20|98357.7|98307.7|98334.4|98309.4|98359.9|98322.1|98334.4|98297.2|66
1651160010000|2022-04-28 15:33:30|98335|98310|98330|98280|98336.1|98310|98318.6|98268.6|60
1651160020000|2022-04-28 15:33:40|98329.7|98279.7|98324.9|98274.9|98336.6|98286.6|98324.8|98274.8|62
1651160030000|2022-04-28 15:33:50|98324.2|98274.2|98308.1|98258.1|98324.2|98274.2|98308.1|98258.1|73
1651160040000|2022-04-28 15:34:00|98309.8|98259.8|98312.7|98262.7|98317.6|98273|98298|98249.7|73
1651160050000|2022-04-28 15:34:10|98313.1|98263.1|98314|98264|98322.6|98272.6|98309.1|98259.1|71
1651160060000|2022-04-28 15:34:20|98311.4|98261.4|98298.3|98248.3|98311.4|98261.4|98285.7|98235.7|73
1651160070000|2022-04-28 15:34:30|98296.4|98246.4|98292.2|98242.2|98304|98260.9|98281.5|98236.8|71
1651160080000|2022-04-28 15:34:40|98293.9|98243.9|98292.8|98242.8|98298.8|98248.8|98287|98237|76
1651160090000|2022-04-28 15:34:50|98293.5|98243.5|98285.7|98260.7|98296.9|98260.7|98278.6|98232.8|73
1651160100000|2022-04-28 15:35:00|98299.4|98249.4|98295.2|98270.2|98309.7|98271.7|98293.8|98248.1|68
1651160110000|2022-04-28 15:35:10|98296.2|98271.2|98322.3|98272.3|98322.3|98281.1|98295.6|98253.1|62
1651160120000|2022-04-28 15:35:20|98310.4|98285.4|98317|98267|98323.6|98287.3|98304.9|98263.9|58
1651160130000|2022-04-28 15:35:30|98317.8|98267.8|98297.6|98247.6|98318.1|98287|98287|98237|71
1651160140000|2022-04-28 15:35:40|98297.1|98247.1|98310.3|98260.3|98310.3|98264|98284.1|98244.6|68
1651160150000|2022-04-28 15:35:50|98312.4|98262.4|98302.4|98252.4|98319.8|98282.9|98290.5|98252.4|76
1651160160000|2022-04-28 15:36:00|98304.8|98254.8|98301|98251|98305.3|98255.3|98294.3|98244.3|64
1651160170000|2022-04-28 15:36:10|98300.3|98250.3|98301.6|98251.6|98305|98255|98297.6|98247.6|61
1651160180000|2022-04-28 15:36:20|98302.1|98252.1|98294.9|98244.9|98304.3|98254.3|98291.4|98241.4|60
1651160190000|2022-04-28 15:36:30|98293.7|98243.7|98296.1|98246.1|98299.9|98249.9|98290.5|98240.5|61
1651160200000|2022-04-28 15:36:40|98296.2|98246.2|98274|98224|98296.7|98246.7|98269.1|98209.3|70
1651160210000|2022-04-28 15:36:50|98273.6|98223.6|98277.4|98227.4|98279.1|98229.1|98269.4|98219.4|68
1651160220000|2022-04-28 15:37:00|98276.6|98226.6|98280.8|98230.8|98281.5|98231.5|98271.1|98221.1|61
1651160230000|2022-04-28 15:37:10|98282.9|98232.9|98302.3|98252.3|98306|98253.9|98281.4|98227.2|73
1651160240000|2022-04-28 15:37:20|98305.2|98255.2|98323.2|98273.2|98334.8|98274.4|98300|98250|70
1651160250000|2022-04-28 15:37:30|98323.3|98273.3|98328.5|98278.5|98350.3|98286.1|98323.3|98260|65
1651160260000|2022-04-28 15:37:40|98327.8|98277.8|98324.3|98274.3|98327.8|98277.8|98321.9|98271.9|58
1651160270000|2022-04-28 15:37:50|98323.6|98273.6|98341|98257.5|98343.5|98274.6|98318|98253.8|65
1651160280000|2022-04-28 15:38:00|98327.4|98277.4|98325.6|98275.6|98343.7|98277.8|98319.9|98256.4|64
1651160290000|2022-04-28 15:38:10|98325.5|98275.5|98306.1|98256.1|98325.5|98275.5|98297.6|98247.6|64
1651160300000|2022-04-28 15:38:20|98306.8|98256.8|98310.8|98260.8|98318.6|98266|98306.8|98240|55
1651160310000|2022-04-28 15:38:30|98315.3|98265.3|98321.8|98271.8|98323.1|98273.1|98302.6|98252.6|65
1651160320000|2022-04-28 15:38:40|98319.3|98269.3|98325.3|98275.3|98337.1|98275.7|98316.3|98260.3|66
1651160330000|2022-04-28 15:38:50|98322.2|98272.2|98319.2|98269.2|98325|98275|98318.4|98268.4|61
1651160340000|2022-04-28 15:39:00|98318.5|98268.5|98322.8|98272.8|98344.7|98279.2|98313.1|98255.4|66
1651160350000|2022-04-28 15:39:10|98325.7|98275.7|98332.4|98282.4|98335.9|98285.9|98322.6|98272.6|60
1651160360000|2022-04-28 15:39:20|98333|98283|98320.3|98270.3|98333.6|98283.6|98319.8|98269.8|65
1651160370000|2022-04-28 15:39:30|98320.5|98270.5|98321.9|98271.9|98330.5|98280.5|98320.5|98270.5|65
1651160380000|2022-04-28 15:39:40|98322.4|98272.4|98325.5|98275.5|98337.4|98282.3|98317.7|98262.7|72
1651160390000|2022-04-28 15:39:50|98326.6|98276.6|98326.2|98276.2|98343.7|98284.1|98320.3|98268.5|67
1651160400000|2022-04-28 15:40:00|98325.6|98275.6|98320.2|98270.2|98340.4|98281.4|98314.6|98259.6|69
1651160410000|2022-04-28 15:40:10|98321.9|98271.9|98328.3|98278.3|98336|98280.1|98317.5|98263|59
1651160420000|2022-04-28 15:40:20|98334|98284|98354.6|98304.6|98368.5|98304.6|98334|98281.6|73
1651160430000|2022-04-28 15:40:30|98354.5|98304.5|98365.9|98315.9|98378.3|98321.3|98353.3|98292.1|75
1651160440000|2022-04-28 15:40:40|98366.3|98316.3|98346.7|98296.7|98366.3|98316.3|98338.5|98278.1|65
1651160450000|2022-04-28 15:40:50|98347.7|98297.7|98348|98298|98358.7|98300.8|98342.3|98282.1|67
1651160460000|2022-04-28 15:41:00|98349.1|98299.1|98355.2|98305.2|98365.1|98306.6|98345.5|98290.3|70
1651160470000|2022-04-28 15:41:10|98356.6|98306.6|98362.1|98312.1|98369.7|98314.8|98350|98289.1|69
1651160480000|2022-04-28 15:41:20|98361.6|98311.6|98376|98326|98387.6|98328.1|98360.3|98304.5|69
1651160490000|2022-04-28 15:41:30|98375.8|98325.8|98382.2|98332.2|98385|98335|98374.5|98324.5|64
1651160500000|2022-04-28 15:41:40|98382.6|98332.6|98398.2|98348.2|98402.5|98352.5|98380.5|98330.5|72
1651160510000|2022-04-28 15:41:50|98397.9|98347.9|98403.3|98353.3|98421|98357.8|98390.7|98340.7|70
1651160520000|2022-04-28 15:42:00|98403.2|98353.2|98397.6|98347.6|98411.7|98354.7|98397.5|98340.7|59
1651160530000|2022-04-28 15:42:10|98397.7|98347.7|98395.5|98345.5|98406.9|98350.4|98395.5|98332.8|50
1651160540000|2022-04-28 15:42:20|98393.7|98343.7|98431|98381|98435.2|98382.7|98389.5|98326.5|70
1651160550000|2022-04-28 15:42:30|98430.9|98380.9|98433.2|98383.2|98433.2|98383.2|98418.7|98368.7|71
1651160560000|2022-04-28 15:42:40|98435.2|98385.2|98430.3|98380.3|98447.5|98397.7|98418.2|98379.8|67
1651160570000|2022-04-28 15:42:50|98429.9|98379.9|98429.6|98379.6|98438.1|98396.3|98416.2|98378|55
1651160580000|2022-04-28 15:43:00|98429.8|98379.8|98395.7|98345.7|98430.7|98380.7|98395.7|98345.7|52
1651160590000|2022-04-28 15:43:10|98394.7|98344.7|98370.4|98320.4|98398.7|98348.7|98369.5|98319.5|58
1651160600000|2022-04-28 15:43:20|98370.5|98320.5|98378.5|98328.5|98378.8|98328.8|98369.9|98319.9|51
1651160610000|2022-04-28 15:43:30|98377.2|98327.2|98384.7|98334.7|98396.1|98346.1|98376.8|98326.8|52
1651160620000|2022-04-28 15:43:40|98388.1|98338.1|98398.9|98348.9|98403.7|98353.7|98387.4|98337.4|52
1651160630000|2022-04-28 15:43:50|98399.2|98349.2|98400|98350|98402.6|98352.6|98399.2|98349.2|29
1651160640000|2022-04-28 15:44:00|98400.1|98350.1|98404.2|98354.2|98417.7|98367.7|98398.1|98348.1|61
1651160650000|2022-04-28 15:44:10|98404.1|98354.1|98412.8|98362.8|98416.6|98366.6|98403.7|98353.7|59
1651160660000|2022-04-28 15:44:20|98412.3|98362.3|98417.6|98367.6|98418.1|98368.1|98402.5|98352.5|65
1651160670000|2022-04-28 15:44:30|98418.8|98368.8|98422|98372|98425.1|98375.1|98415.7|98365.7|55
1651160680000|2022-04-28 15:44:40|98422.1|98372.1|98419.2|98369.2|98423|98373|98418.6|98368.6|59
1651160690000|2022-04-28 15:44:50|98419.6|98369.6|98427.9|98377.9|98432|98382|98417.3|98367.3|62
1651160700000|2022-04-28 15:45:00|98428.1|98378.1|98430.1|98380.1|98430.6|98380.6|98426.9|98376.9|48
1651160710000|2022-04-28 15:45:10|98428.1|98378.1|98428|98378|98430.8|98380.8|98424.6|98374.6|50
1651160720000|2022-04-28 15:45:20|98428.2|98378.2|98428|98378|98431.5|98381.5|98423.5|98373.5|61
1651160730000|2022-04-28 15:45:30|98427.9|98377.9|98432.7|98382.7|98433.3|98383.3|98426.2|98376.2|48
1651160740000|2022-04-28 15:45:40|98432.8|98382.8|98432.5|98382.5|98435.7|98385.7|98431.3|98381.3|53
1651160750000|2022-04-28 15:45:50|98438.1|98388.1|98442|98392|98449.2|98399.2|98436|98386|57
1651160760000|2022-04-28 15:46:00|98440.4|98390.4|98458.4|98408.4|98460.3|98410.3|98436.7|98386.7|66
1651160770000|2022-04-28 15:46:10|98458.2|98408.2|98465.4|98415.4|98468.4|98418.4|98457.3|98407.3|63
1651160780000|2022-04-28 15:46:20|98465.7|98415.7|98463|98413|98465.7|98415.7|98460.9|98410.9|53
1651160790000|2022-04-28 15:46:30|98463.6|98413.6|98468.2|98418.2|98471.8|98421.8|98457.3|98407.3|67
1651160800000|2022-04-28 15:46:40|98467.6|98417.6|98473.5|98423.5|98473.5|98423.5|98462.1|98412.1|69
1651160810000|2022-04-28 15:46:50|98473.6|98423.6|98478.1|98428.1|98478.9|98428.9|98473.4|98423.4|55
1651160820000|2022-04-28 15:47:00|98478|98428|98491.4|98441.4|98492|98442|98476.2|98426.2|66
1651160830000|2022-04-28 15:47:10|98491.2|98441.2|98490.2|98440.2|98495.7|98445.7|98489.6|98439.6|51
1651160840000|2022-04-28 15:47:20|98489.8|98439.8|98478.5|98428.5|98490.5|98440.5|98477.8|98427.8|58
1651160850000|2022-04-28 15:47:30|98478.3|98428.3|98482.7|98432.7|98485.3|98435.3|98478.2|98428.2|55
1651160860000|2022-04-28 15:47:40|98482.6|98432.6|98476.1|98426.1|98484.8|98434.8|98472.5|98422.5|56
1651160870000|2022-04-28 15:47:50|98475.9|98425.9|98471.4|98421.4|98480.5|98430.5|98467|98417|51
1651160880000|2022-04-28 15:48:00|98471.1|98421.1|98476.4|98426.4|98477.1|98427.1|98468.8|98418.8|49
1651160890000|2022-04-28 15:48:10|98477.3|98427.3|98452.4|98402.4|98477.3|98427.3|98452.2|98402.2|58
1651160900000|2022-04-28 15:48:20|98452.6|98402.6|98451.4|98401.4|98452.6|98402.6|98438.2|98388.2|58
1651160910000|2022-04-28 15:48:30|98450.3|98400.3|98454.2|98404.2|98454.4|98404.4|98450.3|98400.3|46
1651160920000|2022-04-28 15:48:40|98454.5|98404.5|98461.1|98411.1|98465.4|98415.4|98454.1|98404.1|54
1651160930000|2022-04-28 15:48:50|98460.9|98410.9|98464.5|98414.5|98467.1|98417.1|98460.1|98410.1|48
1651160940000|2022-04-28 15:49:00|98464.7|98414.7|98483.9|98433.9|98484.4|98434.4|98463.8|98413.8|49
1651160950000|2022-04-28 15:49:10|98482.7|98432.7|98496.9|98446.9|98498.7|98448.7|98481.2|98431.2|66
1651160960000|2022-04-28 15:49:20|98497.5|98447.5|98501|98451|98505.9|98455.9|98497.5|98447.5|61
1651160970000|2022-04-28 15:49:30|98501.2|98451.2|98503.8|98453.8|98504.1|98454.1|98498.3|98448.3|44
1651160980000|2022-04-28 15:49:40|98504|98454|98497.4|98447.4|98504.4|98454.4|98497.4|98447.4|43
1651160990000|2022-04-28 15:49:50|98497|98447|98497.3|98447.3|98499.2|98449.2|98493.5|98443.5|41
1651161000000|2022-04-28 15:50:00|98496.9|98446.9|98514.9|98464.9|98518.3|98480.2|98492.2|98446.9|68
1651161010000|2022-04-28 15:50:10|98515.1|98465.1|98514.8|98464.8|98519.5|98469.5|98512.8|98462.8|67
1651161020000|2022-04-28 15:50:20|98514.9|98464.9|98522.4|98472.4|98522.5|98472.5|98513.9|98463.9|55
1651161030000|2022-04-28 15:50:30|98522.5|98472.5|98527|98477|98530.7|98480.7|98518.7|98468.7|57
1651161040000|2022-04-28 15:50:40|98526.8|98476.8|98523.3|98473.3|98527.1|98483.4|98508|98468.1|60
1651161050000|2022-04-28 15:50:50|98524|98474|98522.1|98497.1|98524|98497.1|98509.3|98474|48
1651161060000|2022-04-28 15:51:00|98529.1|98504.1|98529.3|98504.3|98531.8|98506.8|98527.9|98502.9|62
1651161070000|2022-04-28 15:51:10|98529.1|98504.1|98511.1|98486.1|98529.7|98504.7|98510.8|98485.8|63
1651161080000|2022-04-28 15:51:20|98510.9|98485.9|98511.7|98486.7|98526.4|98491.8|98510.8|98476.4|50
1651161090000|2022-04-28 15:51:30|98511.8|98486.8|98524.7|98499.7|98525.7|98500.7|98511.8|98486.8|59
1651161100000|2022-04-28 15:51:40|98525|98500|98515.5|98465.5|98525|98500|98513.2|98464.7|53
1651161110000|2022-04-28 15:51:50|98515.6|98465.6|98499|98474|98516.8|98474.6|98499|98461.9|39
1651161120000|2022-04-28 15:52:00|98499.5|98474.5|98489.9|98464.9|98513.2|98475.4|98488.4|98454.5|50
1651161130000|2022-04-28 15:52:10|98488.3|98463.3|98480.2|98455.2|98488.8|98463.8|98478.2|98453.2|51
1651161140000|2022-04-28 15:52:20|98480.3|98455.3|98488.6|98463.6|98491.2|98466.2|98477.5|98452.5|57
1651161150000|2022-04-28 15:52:30|98487.6|98462.6|98494.2|98444.2|98494.6|98462.6|98481.5|98437.6|54
1651161160000|2022-04-28 15:52:40|98494|98444|98483.9|98458.9|98494.6|98462.5|98481.9|98443.8|55
1651161170000|2022-04-28 15:52:50|98484.1|98459.1|98500.7|98450.7|98504.3|98468.2|98483.9|98449.7|55
1651161180000|2022-04-28 15:53:00|98502.7|98452.7|98495.1|98445.1|98503.7|98468.6|98483.7|98445.1|43
1651161190000|2022-04-28 15:53:10|98485.3|98460.3|98500.6|98450.6|98506.4|98468.3|98485.3|98450.1|60
1651161200000|2022-04-28 15:53:20|98500.8|98450.8|98486.5|98461.5|98500.8|98468.4|98486.3|98450.7|50
1651161210000|2022-04-28 15:53:30|98486.7|98461.7|98487.9|98462.9|98492.4|98467.4|98486.4|98461.4|39
1651161220000|2022-04-28 15:53:40|98489|98464|98492.1|98467.1|98493.7|98468.7|98481.7|98456.7|48
1651161230000|2022-04-28 15:53:50|98492.2|98467.2|98502.3|98477.3|98502.7|98477.7|98491.3|98466.3|53
1651161240000|2022-04-28 15:54:00|98503|98478|98500.4|98475.4|98503.9|98478.9|98499.3|98474.3|56
1651161250000|2022-04-28 15:54:10|98500.8|98475.8|98503.4|98478.4|98517.1|98485.1|98500.8|98462.3|66
1651161260000|2022-04-28 15:54:20|98502.3|98477.3|98496.9|98471.9|98518.5|98481|98495.1|98460.6|65
1651161270000|2022-04-28 15:54:30|98497.2|98472.2|98495.2|98470.2|98498.1|98473.1|98494.9|98469.9|56
1651161280000|2022-04-28 15:54:40|98496.5|98471.5|98498.9|98473.9|98503.3|98478.3|98495.4|98470.4|51
1651161290000|2022-04-28 15:54:50|98499.2|98474.2|98493.8|98468.8|98505|98476.9|98492.5|98455|53
1651161300000|2022-04-28 15:55:00|98493.5|98468.5|98514.1|98489.1|98515|98490|98491.4|98464.7|59
1651161310000|2022-04-28 15:55:10|98513.4|98488.4|98509.1|98484.1|98513.8|98488.8|98505.5|98480.5|58
1651161320000|2022-04-28 15:55:20|98509|98484|98517.3|98492.3|98532.1|98495.4|98499.7|98474.7|48
1651161330000|2022-04-28 15:55:30|98517.7|98492.7|98537.3|98487.3|98538.1|98502.7|98517.7|98485.7|56
1651161340000|2022-04-28 15:55:40|98537.5|98487.5|98545.9|98495.9|98549|98512|98531.4|98486|52
1651161350000|2022-04-28 15:55:50|98546.4|98496.4|98514.8|98464.8|98546.7|98509.5|98497.8|98455.3|62
1651161360000|2022-04-28 15:56:00|98514.6|98464.6|98507.5|98457.5|98519.2|98481.5|98498.4|98457.5|61
1651161370000|2022-04-28 15:56:10|98507.8|98457.8|98499.5|98449.5|98510.9|98471.4|98477.7|98435.8|67
1651161380000|2022-04-28 15:56:20|98487.2|98462.2|98504.7|98454.7|98505.3|98467.7|98481.7|98442.5|53
1651161390000|2022-04-28 15:56:30|98504.4|98454.4|98492.4|98442.4|98504.4|98457.8|98480.9|98442.4|41
1651161400000|2022-04-28 15:56:40|98491.4|98441.4|98509.5|98459.5|98510.4|98465.5|98489.8|98441.2|53
1651161410000|2022-04-28 15:56:50|98510.3|98460.3|98499.7|98449.7|98511.3|98461.3|98499.6|98449.6|60
1651161420000|2022-04-28 15:57:00|98496.2|98446.2|98498.2|98448.2|98501.1|98463.2|98479|98443.3|65
1651161430000|2022-04-28 15:57:10|98497.8|98447.8|98503.3|98453.3|98503.3|98453.3|98495.9|98445.9|55
1651161440000|2022-04-28 15:57:20|98503|98453|98503.5|98453.5|98504.8|98454.8|98502.5|98452.5|42
1651161450000|2022-04-28 15:57:30|98503.6|98453.6|98510.5|98460.5|98510.5|98473.6|98497.2|98453.4|48
1651161460000|2022-04-28 15:57:40|98510.1|98460.1|98505.3|98455.3|98511.1|98469.1|98491.1|98453.7|51
1651161470000|2022-04-28 15:57:50|98504.8|98454.8|98493.1|98443.1|98505|98460.1|98477|98440.1|54
1651161480000|2022-04-28 15:58:00|98492.3|98442.3|98473.7|98423.7|98493.6|98454.8|98460.9|98421.5|67
1651161490000|2022-04-28 15:58:10|98473.6|98423.6|98484.9|98434.9|98486.5|98440.4|98465.4|98418.7|62
1651161500000|2022-04-28 15:58:20|98485.2|98435.2|98491.7|98441.7|98492.1|98455|98480|98434.4|63
1651161510000|2022-04-28 15:58:30|98491.4|98441.4|98497.1|98447.1|98497.7|98459.1|98483.6|98441.1|51
1651161520000|2022-04-28 15:58:40|98497|98447|98489|98439|98497|98447|98487.4|98437.4|48
1651161530000|2022-04-28 15:58:50|98488.9|98438.9|98499.5|98449.5|98500.1|98459.7|98479.1|98438.7|59
1651161540000|2022-04-28 15:59:00|98500.3|98450.3|98513.7|98463.7|98543.7|98506.7|98495.6|98445.6|59
1651161550000|2022-04-28 15:59:10|98513.8|98463.8|98491.9|98466.9|98522.8|98482.4|98491.8|98455.8|71
1651161560000|2022-04-28 15:59:20|98492.3|98467.3|98485.9|98435.9|98501.2|98467.3|98485.4|98435.4|60
1651161570000|2022-04-28 15:59:30|98486.2|98436.2|98509.6|98459.6|98519.1|98469.1|98474.1|98433.8|57
1651161580000|2022-04-28 15:59:40|98509.4|98459.4|98525.4|98475.4|98526|98485.9|98500.1|98459.4|53
1651161590000|2022-04-28 15:59:50|98525.5|98475.5|98509.5|98459.5|98525.5|98475.5|98495.2|98458.2|56
1651161600000|2022-04-28 16:00:00|98508.7|98458.7|98511.7|98461.7|98517.6|98467.6|98508.3|98458.3|60
1651161610000|2022-04-28 16:00:10|98513.5|98463.5|98515.3|98465.3|98525.8|98475.8|98513.5|98463.5|56
1651161620000|2022-04-28 16:00:20|98514.8|98464.8|98516.3|98466.3|98522|98472|98510.5|98460.5|60
1651161630000|2022-04-28 16:00:30|98516.1|98466.1|98505.3|98455.3|98517|98467|98504.4|98454.4|54
1651161640000|2022-04-28 16:00:40|98506|98456|98505.4|98455.4|98506.8|98456.8|98503.2|98453.2|33
1651161650000|2022-04-28 16:00:50|98505|98455|98501.4|98451.4|98516.6|98455.2|98498.5|98435.2|65
1651161660000|2022-04-28 16:01:00|98500.7|98450.7|98490.3|98440.3|98515|98452.7|98490.3|98432.1|62
1651161670000|2022-04-28 16:01:10|98490.9|98440.9|98487.4|98437.4|98495.1|98445.1|98487|98437|49
1651161680000|2022-04-28 16:01:20|98487.9|98437.9|98493.7|98443.7|98493.7|98443.7|98483.8|98433.8|58
1651161690000|2022-04-28 16:01:30|98493.9|98443.9|98498.2|98448.2|98500.2|98450.2|98493.7|98443.7|53
1651161700000|2022-04-28 16:01:40|98498.1|98448.1|98497|98447|98502.9|98452.9|98495.8|98445.8|52
1651161710000|2022-04-28 16:01:50|98495.9|98445.9|98502.7|98452.7|98506.4|98456.4|98495.9|98445.9|46
1651161720000|2022-04-28 16:02:00|98506.2|98456.2|98504.2|98454.2|98525.7|98462.6|98502.3|98452.3|54
1651161730000|2022-04-28 16:02:10|98504.4|98454.4|98501.6|98451.6|98520.9|98462.3|98501.3|98448.8|53
1651161740000|2022-04-28 16:02:20|98501.5|98451.5|98501.1|98451.1|98515|98456|98494.7|98441|63
1651161750000|2022-04-28 16:02:30|98501.5|98451.5|98496.4|98446.4|98511.5|98451.8|98494|98440.7|48
1651161760000|2022-04-28 16:02:40|98495.7|98445.7|98488.8|98438.8|98502.4|98446|98484.9|98432.3|58
1651161770000|2022-04-28 16:02:50|98488.7|98438.7|98489.7|98439.7|98494.5|98444.5|98485.1|98435.1|61
1651161780000|2022-04-28 16:03:00|98489.5|98439.5|98496.4|98446.4|98501.6|98451.6|98489.5|98439.5|61
1651161790000|2022-04-28 16:03:10|98496.3|98446.3|98499.5|98449.5|98500.2|98450.2|98494.6|98444.6|31
1651161800000|2022-04-28 16:03:20|98499.4|98449.4|98498.9|98448.9|98499.6|98449.6|98497.8|98447.8|27
1651161810000|2022-04-28 16:03:30|98500.5|98450.5|98512.6|98462.6|98512.9|98462.9|98500.5|98450.5|56
1651161820000|2022-04-28 16:03:40|98513.6|98463.6|98510.8|98460.8|98516.8|98466.8|98502.4|98452.4|64
1651161830000|2022-04-28 16:03:50|98510.7|98460.7|98503.6|98453.6|98512.1|98462.1|98503|98453|38
1651161840000|2022-04-28 16:04:00|98502.5|98452.5|98527.6|98477.6|98527.7|98477.7|98487.7|98437.7|62
1651161850000|2022-04-28 16:04:10|98527.3|98477.3|98527.9|98477.9|98528.7|98478.7|98525.2|98475.2|44
1651161860000|2022-04-28 16:04:20|98528|98478|98525.3|98475.3|98529.6|98479.6|98524|98474|44
1651161870000|2022-04-28 16:04:30|98525.6|98475.6|98526.6|98476.6|98528.7|98478.7|98524.6|98474.6|44
1651161880000|2022-04-28 16:04:40|98527.3|98477.3|98526.5|98476.5|98528.8|98478.8|98525.6|98475.6|32
1651161890000|2022-04-28 16:04:50|98526.2|98476.2|98537.4|98487.4|98537.9|98487.9|98525.8|98475.8|45
1651161900000|2022-04-28 16:05:00|98536.3|98486.3|98537.8|98487.8|98544.4|98494.4|98535.5|98485.5|67
1651161910000|2022-04-28 16:05:10|98537.7|98487.7|98536.8|98486.8|98540.1|98490.1|98535.8|98485.8|52
1651161920000|2022-04-28 16:05:20|98536.3|98486.3|98535.2|98485.2|98539.8|98489.8|98535.2|98485.2|55
1651161930000|2022-04-28 16:05:30|98534.3|98484.3|98535.5|98485.5|98536.8|98486.8|98534.1|98484.1|55
1651161940000|2022-04-28 16:05:40|98534.9|98484.9|98535.9|98485.9|98536|98486|98531.6|98481.6|59
1651161950000|2022-04-28 16:05:50|98534.2|98484.2|98523.6|98498.6|98539.7|98502.1|98518|98483.5|69
1651161960000|2022-04-28 16:06:00|98523|98498|98531.3|98506.3|98546.9|98508|98523|98492.7|64
1651161970000|2022-04-28 16:06:10|98531.9|98506.9|98552|98502|98553.2|98507.7|98531.9|98495.3|49
1651161980000|2022-04-28 16:06:20|98552.5|98502.5|98555.2|98505.2|98557.7|98507.7|98552.5|98502.5|48
1651161990000|2022-04-28 16:06:30|98554.3|98504.3|98539.5|98489.5|98555.9|98505.9|98539.5|98489.5|58
1651162000000|2022-04-28 16:06:40|98539.6|98489.6|98538.8|98488.8|98541.4|98491.4|98535.5|98485.5|45
1651162010000|2022-04-28 16:06:50|98538.7|98488.7|98542.2|98492.2|98542.9|98492.9|98537.6|98487.6|45
1651162020000|2022-04-28 16:07:00|98542.3|98492.3|98558.9|98508.9|98558.9|98508.9|98542.3|98492.3|60
1651162030000|2022-04-28 16:07:10|98559.1|98509.1|98561.8|98511.8|98562.1|98512.1|98558.9|98508.9|54
1651162040000|2022-04-28 16:07:20|98562|98512|98544.5|98494.5|98562|98512|98544.5|98494.5|59
1651162050000|2022-04-28 16:07:30|98544.1|98494.1|98583.2|98533.2|98584.2|98534.2|98544.1|98494.1|56
1651162060000|2022-04-28 16:07:40|98583.6|98533.6|98599.3|98549.3|98600.5|98550.5|98581|98531|48
1651162070000|2022-04-28 16:07:50|98599.4|98549.4|98609.3|98559.3|98609.6|98559.6|98596.2|98546.2|55
1651162080000|2022-04-28 16:08:00|98609.4|98559.4|98608.8|98558.8|98611.1|98561.1|98605.2|98555.2|57
1651162090000|2022-04-28 16:08:10|98609|98559|98602.9|98552.9|98610.5|98560.5|98602.7|98552.7|53
1651162100000|2022-04-28 16:08:20|98603|98553|98615.7|98565.7|98616.6|98566.6|98601.4|98551.4|61
1651162110000|2022-04-28 16:08:30|98616.1|98566.1|98611.4|98561.4|98618.2|98568.2|98609.4|98559.4|57
1651162120000|2022-04-28 16:08:40|98609.7|98559.7|98597.7|98547.7|98610.7|98560.7|98597.7|98547.7|53
1651162130000|2022-04-28 16:08:50|98597.6|98547.6|98597.5|98547.5|98599.1|98549.1|98594.5|98544.5|43
1651162140000|2022-04-28 16:09:00|98597.4|98547.4|98597.6|98547.6|98604.6|98554.6|98595.5|98545.5|51
1651162150000|2022-04-28 16:09:10|98597.7|98547.7|98606.2|98556.2|98608|98558|98594.4|98544.4|63
1651162160000|2022-04-28 16:09:20|98607.4|98557.4|98612.5|98562.5|98618.8|98568.8|98607.1|98557.1|60
1651162170000|2022-04-28 16:09:30|98612.3|98562.3|98620|98570|98620.5|98570.5|98611.7|98561.7|58
1651162180000|2022-04-28 16:09:40|98619.8|98569.8|98624.8|98574.8|98624.8|98574.8|98619.1|98569.1|49
1651162190000|2022-04-28 16:09:50|98623.6|98573.6|98623.5|98573.5|98625.8|98575.8|98622.5|98572.5|40
1651162200000|2022-04-28 16:10:00|98623.7|98573.7|98639.9|98589.9|98641|98591|98623.7|98573.7|46
1651162210000|2022-04-28 16:10:10|98640.3|98590.3|98636.4|98586.4|98652.8|98602.8|98636.4|98586.4|54
1651162220000|2022-04-28 16:10:20|98635|98585|98621.4|98571.4|98635|98585|98600.3|98550.3|61
1651162230000|2022-04-28 16:10:30|98621.3|98571.3|98638.6|98588.6|98639.7|98589.7|98621.2|98571.2|61
1651162240000|2022-04-28 16:10:40|98638.5|98588.5|98633.9|98583.9|98639.8|98589.8|98629.9|98579.9|60
1651162250000|2022-04-28 16:10:50|98634.3|98584.3|98637.5|98587.5|98642.4|98592.4|98630.9|98580.9|60
1651162260000|2022-04-28 16:11:00|98637.2|98587.2|98641.1|98591.1|98643.2|98593.2|98636.4|98586.4|53
1651162270000|2022-04-28 16:11:10|98641.2|98591.2|98603.8|98553.8|98641.5|98591.5|98596.9|98546.9|70
1651162280000|2022-04-28 16:11:20|98603.9|98553.9|98598.9|98548.9|98607.2|98557.2|98598.9|98548.9|66
1651162290000|2022-04-28 16:11:30|98599.3|98549.3|98600.2|98550.2|98601.3|98551.3|98598.6|98548.6|46
1651162300000|2022-04-28 16:11:40|98600.6|98550.6|98595.1|98545.1|98600.7|98550.7|98592.2|98542.2|47
1651162310000|2022-04-28 16:11:50|98595.5|98545.5|98602.7|98552.7|98603.7|98553.7|98595.4|98545.4|56
1651162320000|2022-04-28 16:12:00|98602.9|98552.9|98610.8|98560.8|98612.7|98562.7|98599.4|98549.4|52
1651162330000|2022-04-28 16:12:10|98610.7|98560.7|98610.3|98560.3|98612.1|98562.1|98609|98559|47
1651162340000|2022-04-28 16:12:20|98610.1|98560.1|98610.7|98560.7|98610.7|98560.7|98598|98548|49
1651162350000|2022-04-28 16:12:30|98611.1|98561.1|98615.3|98565.3|98615.8|98565.8|98602.5|98552.5|60
1651162360000|2022-04-28 16:12:40|98617.8|98567.8|98617.4|98567.4|98626.8|98576.8|98617.1|98567.1|62
1651162370000|2022-04-28 16:12:50|98617.5|98567.5|98616.2|98566.2|98619.4|98569.4|98613.6|98563.6|29
1651162380000|2022-04-28 16:13:00|98616.3|98566.3|98635.4|98585.4|98635.4|98585.4|98616.1|98566.1|53
1651162390000|2022-04-28 16:13:10|98635.3|98585.3|98629.8|98579.8|98635.4|98585.4|98629.8|98579.8|56
1651162400000|2022-04-28 16:13:20|98630.1|98580.1|98625.9|98575.9|98631.5|98581.5|98621.2|98571.2|39
1651162410000|2022-04-28 16:13:30|98625.7|98575.7|98634.6|98584.6|98639.3|98589.3|98625.7|98575.7|51
1651162420000|2022-04-28 16:13:40|98634.1|98584.1|98625.6|98575.6|98636.3|98586.3|98624.6|98574.6|51
1651162430000|2022-04-28 16:13:50|98626.3|98576.3|98626.7|98576.7|98627.1|98577.1|98623.4|98573.4|42
1651162440000|2022-04-28 16:14:00|98626.6|98576.6|98616.2|98566.2|98628.6|98578.6|98616|98566|53
1651162450000|2022-04-28 16:14:10|98617|98567|98613.4|98563.4|98617|98567|98601.3|98551.3|59
1651162460000|2022-04-28 16:14:20|98613.3|98563.3|98605.7|98555.7|98614.3|98564.3|98592.2|98542.2|51
1651162470000|2022-04-28 16:14:30|98604|98554|98607|98557|98608.8|98558.8|98600.7|98550.7|48
1651162480000|2022-04-28 16:14:40|98607.2|98557.2|98618.7|98568.7|98620.8|98570.8|98606.2|98556.2|43
1651162490000|2022-04-28 16:14:50|98619.3|98569.3|98606.3|98556.3|98619.6|98569.6|98600.7|98550.7|47
1651162500000|2022-04-28 16:15:00|98606.7|98556.7|98595.9|98545.9|98607.1|98557.1|98592.8|98542.8|57
1651162510000|2022-04-28 16:15:10|98596.4|98546.4|98583.6|98533.6|98596.7|98546.7|98578.9|98528.9|69
1651162520000|2022-04-28 16:15:20|98584|98534|98577.3|98527.3|98585.5|98535.5|98570|98520|54
1651162530000|2022-04-28 16:15:30|98577.2|98527.2|98578.8|98528.8|98580.4|98530.4|98573|98523|56
1651162540000|2022-04-28 16:15:40|98578.4|98528.4|98593.5|98543.5|98593.5|98543.5|98578|98528|63
1651162550000|2022-04-28 16:15:50|98590.1|98540.1|98590.2|98540.2|98603.8|98553.8|98586.2|98536.2|63
1651162560000|2022-04-28 16:16:00|98593.5|98543.5|98584.1|98534.1|98595.7|98545.7|98583.1|98533.1|56
1651162570000|2022-04-28 16:16:10|98585.6|98535.6|98583.1|98533.1|98589.8|98539.8|98581.3|98531.3|60
1651162580000|2022-04-28 16:16:20|98580.1|98530.1|98583.7|98533.7|98588.4|98538.4|98580.1|98530.1|78
1651162590000|2022-04-28 16:16:30|98586.4|98536.4|98578.3|98528.3|98587.4|98537.4|98575.4|98525.4|80
1651162600000|2022-04-28 16:16:40|98575.8|98525.8|98585.1|98535.1|98591.9|98541.9|98575.8|98525.8|72
1651162610000|2022-04-28 16:16:50|98585.4|98535.4|98578.3|98528.3|98585.7|98535.7|98576.4|98526.4|59
1651162620000|2022-04-28 16:17:00|98579.5|98529.5|98586.4|98536.4|98590.9|98540.9|98577.5|98527.5|67
1651162630000|2022-04-28 16:17:10|98586.5|98536.5|98588.7|98538.7|98592.2|98542.2|98585.5|98535.5|44
1651162640000|2022-04-28 16:17:20|98588.8|98538.8|98584|98534|98591|98541|98580.2|98530.2|46
1651162650000|2022-04-28 16:17:30|98583.8|98533.8|98574.2|98524.2|98584.2|98534.2|98572.4|98522.4|70
1651162660000|2022-04-28 16:17:40|98573.4|98523.4|98577.3|98527.3|98578.7|98528.7|98572.5|98522.5|69
1651162670000|2022-04-28 16:17:50|98577.5|98527.5|98562.6|98512.6|98582.5|98532.5|98562.1|98512.1|66
1651162680000|2022-04-28 16:18:00|98562.9|98512.9|98555.7|98505.7|98569.5|98516.7|98554.3|98499|62
1651162690000|2022-04-28 16:18:10|98561.9|98511.9|98553.1|98503.1|98567.7|98517.7|98551.6|98501.6|66
1651162700000|2022-04-28 16:18:20|98552.4|98502.4|98551.7|98501.7|98567.3|98507.1|98529.1|98475.9|80
1651162710000|2022-04-28 16:18:30|98552|98502|98560.8|98510.8|98565.5|98515.5|98548.3|98498.3|68
1651162720000|2022-04-28 16:18:40|98562.8|98512.8|98565.9|98515.9|98575.7|98516.2|98557.1|98502.6|72
1651162730000|2022-04-28 16:18:50|98572.8|98522.8|98554.6|98504.6|98572.9|98522.9|98554.6|98504.6|72
1651162740000|2022-04-28 16:19:00|98554.5|98504.5|98546.8|98496.8|98565.5|98506.4|98545.7|98494.9|60
1651162750000|2022-04-28 16:19:10|98546.9|98496.9|98538.7|98488.7|98549.7|98499.7|98536.7|98486.7|63
1651162760000|2022-04-28 16:19:20|98538.1|98488.1|98539.5|98489.5|98553.9|98503.9|98535.3|98476.2|75
1651162770000|2022-04-28 16:19:30|98537.4|98487.4|98544.5|98494.5|98551.8|98501.8|98530.8|98480.8|76
1651162780000|2022-04-28 16:19:40|98544.3|98494.3|98579.2|98529.2|98579.2|98529.2|98535.4|98491.2|67
1651162790000|2022-04-28 16:19:50|98578.3|98528.3|98599|98549|98601.7|98549.8|98578.3|98510.1|79
1651162800000|2022-04-28 16:20:00|98598.1|98548.1|98594.4|98523.2|98598.7|98548.7|98581.3|98521.9|77
1651162810000|2022-04-28 16:20:10|98580|98530|98605.7|98555.7|98605.7|98555.7|98580|98530|61
1651162820000|2022-04-28 16:20:20|98605|98555|98610.2|98560.2|98613.4|98563.4|98604.8|98554.8|71
1651162830000|2022-04-28 16:20:30|98610.5|98560.5|98616.2|98566.2|98617.5|98567.5|98609|98559|59
1651162840000|2022-04-28 16:20:40|98615.9|98565.9|98619.9|98569.9|98620.6|98570.6|98611.8|98561.8|46
1651162850000|2022-04-28 16:20:50|98618.8|98568.8|98611.1|98561.1|98620.7|98570.7|98611.1|98561.1|63
1651162860000|2022-04-28 16:21:00|98610.8|98560.8|98606.4|98556.4|98613.1|98563.1|98598.5|98548.5|65
1651162870000|2022-04-28 16:21:10|98605.3|98555.3|98603.6|98553.6|98605.5|98555.5|98601.8|98551.8|36
1651162880000|2022-04-28 16:21:20|98603.8|98553.8|98606.2|98556.2|98606.3|98556.3|98602.8|98552.8|33
1651162890000|2022-04-28 16:21:30|98606|98556|98615.5|98565.5|98618.7|98568.7|98590.4|98540.4|63
1651162900000|2022-04-28 16:21:40|98615.7|98565.7|98633.4|98583.4|98633.4|98583.4|98615.2|98565.2|61
1651162910000|2022-04-28 16:21:50|98633|98583|98611.7|98561.7|98633.6|98583.1|98611.4|98560.1|61
1651162920000|2022-04-28 16:22:00|98613.3|98563.3|98613.6|98536.2|98613.6|98563.6|98599.1|98536.2|63
1651162930000|2022-04-28 16:22:10|98612.9|98537|98597.6|98547.6|98612.9|98552.7|98594.3|98534.8|55
1651162940000|2022-04-28 16:22:20|98597.2|98547.2|98612.5|98562.5|98612.5|98562.5|98597|98547|63
1651162950000|2022-04-28 16:22:30|98613|98563|98608.5|98558.5|98615.1|98565.1|98608.5|98558.5|55
1651162960000|2022-04-28 16:22:40|98610|98560|98608.7|98558.7|98611.9|98561.9|98608.2|98558.2|40
1651162970000|2022-04-28 16:22:50|98608.6|98558.6|98600.6|98550.6|98609.3|98559.3|98597.2|98547.2|52
1651162980000|2022-04-28 16:23:00|98600.8|98550.8|98597.5|98547.5|98601.2|98551.2|98595.5|98545.5|47
1651162990000|2022-04-28 16:23:10|98597.4|98547.4|98597.7|98547.7|98601.2|98551.2|98596.6|98546.6|47
1651163000000|2022-04-28 16:23:20|98597.6|98547.6|98598|98548|98610.6|98560.6|98593.6|98543.6|61
1651163010000|2022-04-28 16:23:30|98598.4|98548.4|98605.3|98555.3|98605.4|98555.4|98596.4|98546.4|53
1651163020000|2022-04-28 16:23:40|98605|98555|98601.1|98551.1|98606.8|98556.8|98598.4|98548.4|48
1651163030000|2022-04-28 16:23:50|98600.8|98550.8|98594.4|98544.4|98601.8|98551.8|98594.4|98544.4|62
1651163040000|2022-04-28 16:24:00|98596.1|98546.1|98604.2|98554.2|98608.1|98558.1|98595.7|98545.7|47
1651163050000|2022-04-28 16:24:10|98603.9|98553.9|98603.7|98553.7|98610.4|98560.4|98603.6|98553.6|51
1651163060000|2022-04-28 16:24:20|98603.9|98553.9|98606.2|98556.2|98608.4|98558.4|98601.1|98551.1|43
1651163070000|2022-04-28 16:24:30|98606.1|98556.1|98605.2|98555.2|98611.2|98561.2|98604.1|98554.1|61
1651163080000|2022-04-28 16:24:40|98605.1|98555.1|98606.1|98556.1|98608.7|98558.7|98604.4|98554.4|50
1651163090000|2022-04-28 16:24:50|98606.4|98556.4|98597.6|98547.6|98607.4|98557.4|98594.7|98544.7|57
1651163100000|2022-04-28 16:25:00|98597.4|98547.4|98598.8|98548.8|98598.8|98548.8|98593.7|98543.7|49
1651163110000|2022-04-28 16:25:10|98598.7|98548.7|98587.4|98537.4|98600.1|98550.1|98587.2|98537.2|57
1651163120000|2022-04-28 16:25:20|98587|98537|98584.7|98534.7|98588.1|98538.1|98584.7|98534.7|28
1651163130000|2022-04-28 16:25:30|98585.8|98535.8|98593.5|98543.5|98595.8|98545.8|98584|98534|52
1651163140000|2022-04-28 16:25:40|98593.3|98543.3|98592.5|98542.5|98599.1|98549.1|98591.7|98541.7|51
1651163150000|2022-04-28 16:25:50|98592.7|98542.7|98594.5|98544.5|98596.6|98546.6|98592.7|98542.7|41
1651163160000|2022-04-28 16:26:00|98595.4|98545.4|98588.3|98538.3|98595.7|98545.7|98584.7|98534.7|60
1651163170000|2022-04-28 16:26:10|98591|98541|98602.9|98552.9|98603.3|98553.3|98587.9|98537.9|53
1651163180000|2022-04-28 16:26:20|98603.6|98553.6|98603.3|98553.3|98605|98555|98601.1|98551.1|57
1651163190000|2022-04-28 16:26:30|98602.8|98552.8|98601.5|98551.5|98604.6|98554.6|98600.7|98550.7|47
1651163200000|2022-04-28 16:26:40|98602.6|98552.6|98588.8|98538.8|98602.6|98552.6|98586.5|98536.5|63
1651163210000|2022-04-28 16:26:50|98589|98539|98595.4|98545.4|98595.5|98545.5|98589|98539|50
1651163220000|2022-04-28 16:27:00|98595.1|98545.1|98600.8|98550.8|98601.3|98551.3|98591.9|98541.9|59
1651163230000|2022-04-28 16:27:10|98601.9|98551.9|98587|98537|98602.5|98552.5|98585.9|98535.9|61
1651163240000|2022-04-28 16:27:20|98588.2|98538.2|98590.9|98540.9|98591.8|98541.8|98585.4|98535.4|51
1651163250000|2022-04-28 16:27:30|98590.8|98540.8|98583.6|98533.6|98594.4|98544.4|98583.5|98533.5|64
1651163260000|2022-04-28 16:27:40|98583.8|98533.8|98586.3|98536.3|98587.2|98537.2|98582.4|98532.4|49
1651163270000|2022-04-28 16:27:50|98586.7|98536.7|98585.1|98535.1|98587.4|98537.4|98583.7|98533.7|44
1651163280000|2022-04-28 16:28:00|98585|98535|98570.7|98520.7|98585|98535|98569.9|98519.9|58
1651163290000|2022-04-28 16:28:10|98570.3|98520.3|98575.4|98525.4|98575.8|98525.8|98570.3|98520.3|57
1651163300000|2022-04-28 16:28:20|98575.6|98525.6|98569.5|98519.5|98575.6|98525.6|98566.1|98516.1|67
1651163310000|2022-04-28 16:28:30|98569.6|98519.6|98563.5|98513.5|98577.7|98527.7|98562.1|98512.1|63
1651163320000|2022-04-28 16:28:40|98564.7|98514.7|98565.3|98515.3|98565.8|98515.8|98562.1|98512.1|41
1651163330000|2022-04-28 16:28:50|98565.4|98515.4|98564.8|98514.8|98567.4|98517.4|98563.5|98513.5|49
1651163340000|2022-04-28 16:29:00|98565|98515|98568.4|98518.4|98568.4|98518.4|98563.4|98513.4|55
1651163350000|2022-04-28 16:29:10|98568.3|98518.3|98569|98519|98571.3|98521.3|98566.3|98516.3|51
1651163360000|2022-04-28 16:29:20|98569.4|98519.4|98564.7|98514.7|98570.8|98520.8|98564|98514|46
1651163370000|2022-04-28 16:29:30|98565.3|98515.3|98564.7|98514.7|98565.5|98515.5|98562.4|98512.4|39
1651163380000|2022-04-28 16:29:40|98564.2|98514.2|98570|98520|98571.2|98521.2|98562|98512|44
1651163390000|2022-04-28 16:29:50|98570.2|98520.2|98557.4|98507.4|98570.3|98520.3|98554.2|98504.2|56
1651163400000|2022-04-28 16:30:00|98555.9|98505.9|98555.3|98505.3|98555.9|98505.9|98546.6|98496.6|59
1651163410000|2022-04-28 16:30:10|98555.8|98505.8|98556|98506|98564.2|98514.2|98554.6|98504.6|68
1651163420000|2022-04-28 16:30:20|98556.9|98506.9|98556.2|98506.2|98558.5|98508.5|98543.8|98493.8|59
1651163430000|2022-04-28 16:30:30|98556|98506|98549.6|98499.6|98557.6|98507.6|98546.9|98496.9|55
1651163440000|2022-04-28 16:30:40|98551.2|98501.2|98555.9|98505.9|98556.9|98506.9|98550.1|98500.1|56
1651163450000|2022-04-28 16:30:50|98555.5|98505.5|98556.1|98506.1|98559.2|98509.2|98551.8|98501.8|56
1651163460000|2022-04-28 16:31:00|98555.9|98505.9|98561.4|98511.4|98565.4|98515.4|98554.9|98504.9|58
1651163470000|2022-04-28 16:31:10|98561.2|98511.2|98553.8|98503.8|98564.6|98514.6|98550.7|98500.7|62
1651163480000|2022-04-28 16:31:20|98553.6|98503.6|98552.8|98502.8|98555|98505|98551.9|98501.9|54
1651163490000|2022-04-28 16:31:30|98553.5|98503.5|98548|98498|98554.9|98504.9|98543.3|98493.3|62
1651163500000|2022-04-28 16:31:40|98547.9|98497.9|98543.4|98493.4|98547.9|98497.9|98541.5|98491.5|64
1651163510000|2022-04-28 16:31:50|98542.2|98492.2|98551.7|98501.7|98553.9|98503.9|98542.1|98492.1|62
1651163520000|2022-04-28 16:32:00|98553.2|98503.2|98551.9|98501.9|98554.5|98504.5|98550.7|98500.7|48
1651163530000|2022-04-28 16:32:10|98551.5|98501.5|98569.1|98519.1|98570.1|98520.1|98551|98501|56
1651163540000|2022-04-28 16:32:20|98569.2|98519.2|98562|98512|98569.8|98519.8|98561.4|98511.4|51
1651163550000|2022-04-28 16:32:30|98561.9|98511.9|98562.5|98512.5|98563.9|98513.9|98560.3|98510.3|59
1651163560000|2022-04-28 16:32:40|98563.1|98513.1|98556.1|98506.1|98563.1|98513.1|98556.1|98506.1|55
1651163570000|2022-04-28 16:32:50|98556.6|98506.6|98556.8|98506.8|98562.4|98512.4|98555.8|98505.8|58
1651163580000|2022-04-28 16:33:00|98556.7|98506.7|98553.4|98503.4|98557.5|98507.5|98549.1|98499.1|67
1651163590000|2022-04-28 16:33:10|98552|98502|98549.3|98499.3|98555|98505|98547.9|98497.9|46
1651163600000|2022-04-28 16:33:20|98549.9|98499.9|98559.8|98509.8|98559.8|98509.8|98549.4|98499.4|53
1651163610000|2022-04-28 16:33:30|98559.3|98509.3|98552.2|98502.2|98560|98510|98552.2|98502.2|43
1651163620000|2022-04-28 16:33:40|98552|98502|98553.2|98503.2|98554.3|98504.3|98550.6|98500.6|46
1651163630000|2022-04-28 16:33:50|98553.3|98503.3|98553.1|98503.1|98555.2|98505.2|98549.2|98499.2|35
1651163640000|2022-04-28 16:34:00|98553.3|98503.3|98555.9|98505.9|98555.9|98505.9|98543.7|98493.7|58
1651163650000|2022-04-28 16:34:10|98550.8|98500.8|98550.2|98500.2|98557.1|98507.1|98547.7|98497.7|52
1651163660000|2022-04-28 16:34:20|98547.7|98497.7|98544.2|98494.2|98550.5|98500.5|98543|98493|51
1651163670000|2022-04-28 16:34:30|98544.8|98494.8|98540|98490|98544.9|98494.9|98537.2|98487.2|57
1651163680000|2022-04-28 16:34:40|98539.9|98489.9|98532.1|98482.1|98540|98490|98531.9|98481.9|51
1651163690000|2022-04-28 16:34:50|98531.9|98481.9|98533.9|98483.9|98536.3|98486.3|98531.2|98481.2|55
1651163700000|2022-04-28 16:35:00|98533.7|98483.7|98532.1|98482.1|98537|98487|98531.7|98481.7|50
1651163710000|2022-04-28 16:35:10|98532.6|98482.6|98533.1|98483.1|98536|98486|98531.2|98481.2|55
1651163720000|2022-04-28 16:35:20|98533.6|98483.6|98539.8|98489.8|98543.2|98493.2|98530.6|98480.6|65
1651163730000|2022-04-28 16:35:30|98539|98489|98533.4|98483.4|98539.7|98489.7|98532.1|98482.1|54
1651163740000|2022-04-28 16:35:40|98533.1|98483.1|98532.8|98482.8|98538.2|98488.2|98530.8|98480.8|51
1651163750000|2022-04-28 16:35:50|98533.3|98483.3|98532.8|98482.8|98535.3|98485.3|98531.6|98481.6|42
1651163760000|2022-04-28 16:36:00|98533.5|98483.5|98535.8|98485.8|98536.1|98486.1|98533.4|98483.4|35
1651163770000|2022-04-28 16:36:10|98535.9|98485.9|98531.8|98481.8|98535.9|98485.9|98527.7|98477.7|45
1651163780000|2022-04-28 16:36:20|98531.9|98481.9|98531.5|98481.5|98535.3|98485.3|98531.5|98481.5|40
1651163790000|2022-04-28 16:36:30|98531.9|98481.9|98532.2|98482.2|98534.3|98484.3|98531|98481|33
1651163800000|2022-04-28 16:36:40|98531.7|98481.7|98536|98486|98537.3|98487.3|98531.2|98481.2|35
1651163810000|2022-04-28 16:36:50|98535.5|98485.5|98534.8|98484.8|98536.5|98486.5|98532|98482|47
1651163820000|2022-04-28 16:37:00|98535.3|98485.3|98535|98485|98535.9|98485.9|98532.3|98482.3|57
1651163830000|2022-04-28 16:37:10|98535.5|98485.5|98533.8|98483.8|98536.7|98486.7|98533.8|98483.8|46
1651163840000|2022-04-28 16:37:20|98534|98484|98509.5|98459.5|98534|98484|98504.6|98454.6|64
1651163850000|2022-04-28 16:37:30|98510.6|98460.6|98503.3|98453.3|98513.6|98463.6|98500.7|98450.7|62
1651163860000|2022-04-28 16:37:40|98503.2|98453.2|98491.2|98441.2|98503.2|98453.2|98489.2|98439.2|62
1651163870000|2022-04-28 16:37:50|98491.3|98441.3|98487.9|98437.9|98492.1|98442.1|98487.9|98437.9|42
1651163880000|2022-04-28 16:38:00|98488|98438|98489.4|98439.4|98491.6|98441.6|98485.7|98435.7|54
1651163890000|2022-04-28 16:38:10|98489.7|98439.7|98497.6|98447.6|98498.7|98448.7|98489.7|98439.7|60
1651163900000|2022-04-28 16:38:20|98497.7|98447.7|98502.1|98452.1|98507.9|98457.9|98494.8|98444.8|48
1651163910000|2022-04-28 16:38:30|98501.9|98451.9|98497.2|98447.2|98502|98452|98495.9|98445.9|51
1651163920000|2022-04-28 16:38:40|98497.1|98447.1|98497.2|98447.2|98497.7|98447.7|98493.7|98443.7|36
1651163930000|2022-04-28 16:38:50|98497|98447|98498.5|98448.5|98503.1|98453.1|98495.7|98445.7|51
1651163940000|2022-04-28 16:39:00|98499|98449|98508.3|98458.3|98508.3|98458.3|98499|98449|47
1651163950000|2022-04-28 16:39:10|98504.4|98454.4|98496.3|98446.3|98508.2|98458.2|98495.1|98445.1|63
1651163960000|2022-04-28 16:39:20|98496|98446|98497.2|98447.2|98500.4|98450.4|98489.8|98439.8|48
1651163970000|2022-04-28 16:39:30|98497.4|98447.4|98489.8|98439.8|98499.3|98449.3|98488.8|98438.8|67
1651163980000|2022-04-28 16:39:40|98490.2|98440.2|98485.9|98435.9|98490.2|98453|98474.7|98435.9|48
1651163990000|2022-04-28 16:39:50|98486.2|98436.2|98483.5|98433.5|98487.6|98437.6|98480.2|98430.2|48
1651164000000|2022-04-28 16:40:00|98483.1|98433.1|98465.1|98415.1|98489.3|98448.2|98465.1|98415.1|52
1651164010000|2022-04-28 16:40:10|98442.5|98392.5|98416.6|98366.6|98444.9|98394.9|98416.6|98360.8|75
1651164020000|2022-04-28 16:40:20|98416.7|98366.7|98422.8|98372.8|98435.8|98377.5|98416|98354.6|68
1651164030000|2022-04-28 16:40:30|98425.6|98375.6|98443|98393|98444.9|98401.8|98419.9|98370.9|62
1651164040000|2022-04-28 16:40:40|98444.5|98394.5|98435.2|98385.2|98444.9|98394.9|98435.2|98385.2|45
1651164050000|2022-04-28 16:40:50|98438.1|98388.1|98458.1|98408.1|98463.3|98421|98436.2|98386.2|69
1651164060000|2022-04-28 16:41:00|98458|98408|98463.2|98413.2|98466.7|98416.7|98457.4|98407.4|51
1651164070000|2022-04-28 16:41:10|98462.8|98412.8|98463|98413|98465.5|98415.5|98462.7|98412.7|36
1651164080000|2022-04-28 16:41:20|98463.2|98413.2|98443.7|98393.7|98464.3|98414.3|98442.6|98392.6|56
1651164090000|2022-04-28 16:41:30|98443.4|98393.4|98472.1|98422.1|98472.4|98422.4|98443.1|98393.1|55
1651164100000|2022-04-28 16:41:40|98471.6|98421.6|98470.3|98420.3|98471.6|98437.5|98453.3|98414.7|56
1651164110000|2022-04-28 16:41:50|98470.5|98420.5|98463|98413|98470.8|98434.6|98452.8|98413|49
1651164120000|2022-04-28 16:42:00|98463.2|98413.2|98460.5|98410.5|98470.6|98420.6|98452|98402|73
1651164130000|2022-04-28 16:42:10|98460|98410|98442.8|98392.8|98462|98412|98440.6|98390.6|62
1651164140000|2022-04-28 16:42:20|98442.3|98392.3|98466|98416|98466.4|98425|98440.7|98390.7|59
1651164150000|2022-04-28 16:42:30|98465.9|98415.9|98483.7|98433.7|98486|98436|98456.9|98415.7|72
1651164160000|2022-04-28 16:42:40|98483.2|98433.2|98474.6|98424.6|98483.2|98433.2|98469.8|98419.8|60
1651164170000|2022-04-28 16:42:50|98474.5|98424.5|98472.8|98422.8|98476.4|98426.4|98471.5|98421.5|38
1651164180000|2022-04-28 16:43:00|98473.1|98423.1|98474.4|98424.4|98475.8|98425.8|98466.8|98416.8|63
1651164190000|2022-04-28 16:43:10|98475.1|98425.1|98475.3|98425.3|98480.4|98430.4|98471.9|98421.9|62
1651164200000|2022-04-28 16:43:20|98475.2|98425.2|98459.8|98409.8|98475.2|98425.2|98457.7|98407.7|67
1651164210000|2022-04-28 16:43:30|98459.4|98409.4|98454.7|98404.7|98461.3|98411.3|98452.9|98402.9|68
1651164220000|2022-04-28 16:43:40|98455|98405|98447.7|98397.7|98456.2|98406.2|98447.4|98397.4|52
1651164230000|2022-04-28 16:43:50|98447.8|98397.8|98439.3|98414.3|98455.3|98417.2|98439.3|98397.3|52
1651164240000|2022-04-28 16:44:00|98439.4|98414.4|98465.7|98415.7|98468.4|98419.8|98439.4|98406.6|53
1651164250000|2022-04-28 16:44:10|98467.6|98417.6|98457.7|98407.7|98467.6|98417.6|98457.6|98407.6|54
1651164260000|2022-04-28 16:44:20|98457.8|98407.8|98452.3|98402.3|98459.7|98409.7|98450.8|98400.8|48
1651164270000|2022-04-28 16:44:30|98452.5|98402.5|98449.4|98399.4|98452.5|98402.5|98439.8|98389.8|62
1651164280000|2022-04-28 16:44:40|98448.7|98398.7|98456.6|98406.6|98461.2|98411.2|98448.7|98398.7|57
1651164290000|2022-04-28 16:44:50|98456.3|98406.3|98451|98401|98461|98411|98449.2|98399.2|68
1651164300000|2022-04-28 16:45:00|98449.7|98399.7|98446.8|98396.8|98452.7|98402.7|98446.2|98396.2|65
1651164310000|2022-04-28 16:45:10|98448.9|98398.9|98435.4|98385.4|98448.9|98398.9|98435.4|98385.4|64
1651164320000|2022-04-28 16:45:20|98435|98385|98441.1|98391.1|98441.5|98391.5|98435|98385|69
1651164330000|2022-04-28 16:45:30|98440.9|98390.9|98434.1|98384.1|98440.9|98390.9|98433.2|98383.2|58
1651164340000|2022-04-28 16:45:40|98436.3|98386.3|98427.9|98377.9|98439.9|98389.9|98424.4|98374.4|62
1651164350000|2022-04-28 16:45:50|98427.4|98377.4|98422.4|98372.4|98430.4|98380.4|98421.1|98371.1|54
1651164360000|2022-04-28 16:46:00|98421.4|98371.4|98418.9|98368.9|98425.8|98375.8|98417.6|98367.6|70
1651164370000|2022-04-28 16:46:10|98418.7|98368.7|98400.1|98350.1|98420.5|98370.5|98397|98347|74
1651164380000|2022-04-28 16:46:20|98399.7|98349.7|98413.3|98363.3|98415.5|98365.5|98399.3|98349.3|71
1651164390000|2022-04-28 16:46:30|98413.1|98363.1|98404.9|98354.9|98416.9|98366.9|98404.1|98354.1|65
1651164400000|2022-04-28 16:46:40|98405.1|98355.1|98409.5|98359.5|98427.8|98364|98403.3|98351.7|57
1651164410000|2022-04-28 16:46:50|98410.3|98360.3|98400.6|98350.6|98410.7|98360.7|98399.6|98349.6|49
1651164420000|2022-04-28 16:47:00|98400.7|98350.7|98401.7|98351.7|98407.7|98357.7|98399|98349|57
1651164430000|2022-04-28 16:47:10|98401.5|98351.5|98407.2|98357.2|98407.6|98357.6|98397.9|98347.9|56
1651164440000|2022-04-28 16:47:20|98407.8|98357.8|98412|98362|98413.9|98363.9|98395.7|98345.7|71
1651164450000|2022-04-28 16:47:30|98411|98361|98408|98358|98415|98365|98400.2|98350.2|72
1651164460000|2022-04-28 16:47:40|98409.6|98359.6|98403.7|98353.7|98410|98360|98400|98350|66
1651164470000|2022-04-28 16:47:50|98404.1|98354.1|98407.6|98357.6|98408.9|98358.9|98401.1|98351.1|66
1651164480000|2022-04-28 16:48:00|98407.7|98357.7|98412.2|98362.2|98415.7|98365.7|98407.2|98357.2|77
1651164490000|2022-04-28 16:48:10|98414.2|98364.2|98428.1|98378.1|98445.2|98384.4|98409.9|98359.9|74
1651164500000|2022-04-28 16:48:20|98429.1|98379.1|98414.4|98364.4|98430.8|98380.8|98414.4|98364.4|73
1651164510000|2022-04-28 16:48:30|98414|98364|98408.5|98358.5|98420.2|98370.2|98408.5|98358.5|74
1651164520000|2022-04-28 16:48:40|98410.3|98360.3|98411.4|98361.4|98418.7|98362.6|98396.3|98333|77
1651164530000|2022-04-28 16:48:50|98409.6|98359.6|98384.9|98334.9|98423.2|98361.9|98383|98321.5|76
1651164540000|2022-04-28 16:49:00|98385.7|98335.7|98378.2|98328.2|98399.7|98336.5|98376.1|98316.5|66
1651164550000|2022-04-28 16:49:10|98376.2|98326.2|98374.3|98324.3|98396.2|98332.2|98370.3|98313.5|67
1651164560000|2022-04-28 16:49:20|98375.7|98325.7|98381.4|98331.4|98402.4|98334.3|98373.3|98322.3|68
1651164570000|2022-04-28 16:49:30|98382.2|98332.2|98388.6|98317.1|98396.3|98335.3|98374.5|98314.7|67
1651164580000|2022-04-28 16:49:40|98387.9|98317.2|98375.4|98325.4|98392|98328.7|98372.4|98311.8|56
1651164590000|2022-04-28 16:49:50|98375.8|98325.8|98380|98330|98390.3|98330.4|98373.5|98317.2|47
1651164600000|2022-04-28 16:50:00|98379.5|98329.5|98414.8|98343.9|98415.9|98353.1|98379.5|98322.2|64
1651164610000|2022-04-28 16:50:10|98416.9|98345|98406.6|98335.8|98428.4|98345.5|98389.8|98329.4|62
1651164620000|2022-04-28 16:50:20|98407.9|98334.8|98396.8|98346.8|98415|98350.2|98395.5|98334.2|49
1651164630000|2022-04-28 16:50:30|98396.2|98346.2|98402|98352|98416.4|98352|98391.4|98330.4|57
1651164640000|2022-04-28 16:50:40|98402.1|98352.1|98428.3|98357.7|98444.8|98368.9|98402|98338.6|71
1651164650000|2022-04-28 16:50:50|98428.1|98358.1|98423.1|98373.1|98438.4|98375.5|98416|98348.6|74
1651164660000|2022-04-28 16:51:00|98423.4|98373.4|98441.1|98391.1|98457.7|98392.5|98423.2|98365.1|71
1651164670000|2022-04-28 16:51:10|98441.2|98391.2|98435.9|98385.9|98452.7|98392.6|98433.8|98379|60
1651164680000|2022-04-28 16:51:20|98437.5|98387.5|98439.5|98389.5|98441.4|98391.4|98436.7|98386.7|57
1651164690000|2022-04-28 16:51:30|98439.2|98389.2|98440.5|98390.5|98456.1|98396|98437.8|98384.9|53
1651164700000|2022-04-28 16:51:40|98440.3|98390.3|98429.1|98379.1|98440.3|98390.3|98426.3|98376.3|50
1651164710000|2022-04-28 16:51:50|98429.3|98379.3|98426.1|98376.1|98431|98381|98423|98373|48
1651164720000|2022-04-28 16:52:00|98424.9|98374.9|98427.1|98377.1|98443.1|98377.9|98420.7|98363.2|70
1651164730000|2022-04-28 16:52:10|98427.5|98377.5|98429.1|98379.1|98448.7|98382.3|98425.7|98369.5|73
1651164740000|2022-04-28 16:52:20|98429|98379|98447.2|98374.7|98453.1|98384.2|98427.2|98366.4|58
1651164750000|2022-04-28 16:52:30|98447.4|98374.3|98427.1|98377.1|98451.2|98385.7|98427.1|98367.2|54
1651164760000|2022-04-28 16:52:40|98426.8|98376.8|98437.9|98367.6|98441.4|98378.4|98423.1|98366.1|47
1651164770000|2022-04-28 16:52:50|98424.9|98374.9|98420.8|98347.6|98437.8|98374.9|98412.3|98347.6|49
1651164780000|2022-04-28 16:53:00|98408.9|98358.9|98386.6|98336.6|98423.8|98358.9|98384.7|98311.5|70
1651164790000|2022-04-28 16:53:10|98387.3|98337.3|98402.3|98331|98405.2|98338.9|98384.4|98325.5|51
1651164800000|2022-04-28 16:53:20|98404|98330.8|98400.2|98327.5|98406|98340.7|98387.4|98324.3|38
1651164810000|2022-04-28 16:53:30|98399.7|98328.8|98407.2|98357.2|98428|98358.1|98385.2|98326.5|67
1651164820000|2022-04-28 16:53:40|98406.9|98356.9|98376.2|98326.2|98416.7|98356.9|98374.2|98313.4|58
1651164830000|2022-04-28 16:53:50|98375.7|98325.7|98387|98315.1|98390.3|98327.1|98371.4|98315|45
1651164840000|2022-04-28 16:54:00|98376|98315.4|98390.9|98316.6|98397.8|98326.3|98370|98308.1|49
1651164850000|2022-04-28 16:54:10|98388.7|98316.8|98369.4|98319.4|98392.6|98330.9|98368.7|98315.7|59
1651164860000|2022-04-28 16:54:20|98369.7|98319.7|98378.2|98328.2|98392.5|98329.5|98368.4|98314.9|54
1651164870000|2022-04-28 16:54:30|98377.8|98327.8|98365.1|98315.1|98390.9|98330.2|98365.1|98305.4|43
1651164880000|2022-04-28 16:54:40|98365|98315|98346.4|98296.4|98381.4|98316.5|98339.2|98274.6|65
1651164890000|2022-04-28 16:54:50|98346|98296|98348.2|98275.8|98359.7|98298.1|98331.3|98264.7|71
1651164900000|2022-04-28 16:55:00|98349.6|98276.6|98356.7|98281.1|98369.4|98291|98326|98262.3|72
1651164910000|2022-04-28 16:55:10|98358.8|98276.1|98328.3|98278.3|98369.8|98295.9|98327.3|98267.4|59
1651164920000|2022-04-28 16:55:20|98329.6|98279.6|98322.3|98272.3|98341|98281.7|98320.6|98259.6|67
1651164930000|2022-04-28 16:55:30|98323.2|98273.2|98319|98269|98326|98276|98319|98269|50
1651164940000|2022-04-28 16:55:40|98316.8|98266.8|98353|98269.3|98361.1|98279.8|98299.8|98238.1|66
1651164950000|2022-04-28 16:55:50|98344.9|98272.6|98328.1|98278.1|98350.6|98286.3|98326.1|98265.8|60
1651164960000|2022-04-28 16:56:00|98328.5|98278.5|98332.1|98282.1|98359|98288.2|98328.2|98268.1|46
1651164970000|2022-04-28 16:56:10|98346.7|98269|98366.9|98290.3|98369.1|98304.2|98332.6|98269|60
1651164980000|2022-04-28 16:56:20|98365.9|98291.1|98360.5|98310.5|98367.5|98312.3|98348.1|98290|60
1651164990000|2022-04-28 16:56:30|98361.6|98311.6|98350|98300|98368|98311.6|98347.7|98293.3|66
1651165000000|2022-04-28 16:56:40|98349.8|98299.8|98349.9|98299.9|98360.5|98304.6|98349.2|98290|52
1651165010000|2022-04-28 16:56:50|98352.6|98302.6|98356.7|98306.7|98362.7|98312.7|98352.3|98302.3|47
1651165020000|2022-04-28 16:57:00|98356.4|98306.4|98343.5|98293.5|98359.9|98307.6|98342.5|98282.9|64
1651165030000|2022-04-28 16:57:10|98342.2|98292.2|98361.1|98280.1|98361.1|98298.2|98342.1|98279.9|54
1651165040000|2022-04-28 16:57:20|98359.7|98285.5|98332.7|98282.7|98359.7|98294.5|98332.7|98270.4|60
1651165050000|2022-04-28 16:57:30|98344.5|98270.9|98334.4|98264|98344.5|98281.3|98325.4|98260.6|52
1651165060000|2022-04-28 16:57:40|98334.5|98275.8|98325.5|98275.5|98334.5|98276.4|98320.2|98262.6|46
1651165070000|2022-04-28 16:57:50|98325.1|98275.1|98323.9|98273.9|98338.5|98281.4|98320|98262.2|60
1651165080000|2022-04-28 16:58:00|98324.7|98274.7|98328.4|98278.4|98347.2|98279.8|98324.7|98269.7|45
1651165090000|2022-04-28 16:58:10|98328.7|98278.7|98335.2|98263.2|98338.4|98278.7|98320.2|98260.6|56
1651165100000|2022-04-28 16:58:20|98335.4|98262.6|98323.7|98273.7|98336.2|98274.8|98319.6|98261.6|44
1651165110000|2022-04-28 16:58:30|98323.1|98273.1|98325.6|98275.6|98355.7|98281.1|98320.8|98262.9|51
1651165120000|2022-04-28 16:58:40|98325.3|98275.3|98318.9|98268.9|98348.1|98278.3|98317.9|98262.3|64
1651165130000|2022-04-28 16:58:50|98317.7|98267.7|98320.7|98270.7|98322.4|98272.4|98315.3|98265.3|58
1651165140000|2022-04-28 16:59:00|98320.6|98270.6|98324.2|98274.2|98327.3|98277.3|98317.2|98267.2|54
1651165150000|2022-04-28 16:59:10|98324.1|98274.1|98316.8|98266.8|98326|98276|98316.8|98266.8|56
1651165160000|2022-04-28 16:59:20|98316.9|98266.9|98311.5|98261.5|98325.4|98267.6|98306.6|98246.1|62
1651165170000|2022-04-28 16:59:30|98311.9|98261.9|98317.9|98267.9|98317.9|98267.9|98311.2|98261.2|48
1651165180000|2022-04-28 16:59:40|98315.9|98265.9|98312.7|98262.7|98319.9|98269.9|98311.9|98261.9|39
1651165190000|2022-04-28 16:59:50|98315.8|98265.8|98332.4|98253.8|98341.4|98266.6|98291.1|98225.4|61
1651165200000|2022-04-28 17:00:00|98382.3|98266.3|98335.6|98230.6|98382.3|98266.3|98314.6|98225.3|79
1651165210000|2022-04-28 17:00:10|98334.5|98231.5|98367.2|98251.2|98367.8|98259.6|98327.6|98227.7|78
1651165220000|2022-04-28 17:00:20|98368.4|98252.4|98357.4|98258.1|98369.7|98267.5|98338.9|98252.4|72
1651165230000|2022-04-28 17:00:30|98353.5|98263.7|98368.2|98269.3|98369.7|98283|98346.7|98258|76
1651165240000|2022-04-28 17:00:40|98360.8|98271|98315.4|98230.7|98361.5|98271|98307.6|98220.8|79
1651165250000|2022-04-28 17:00:50|98315.1|98232.7|98326.2|98244.5|98345.6|98248.3|98311.2|98219.7|67
1651165260000|2022-04-28 17:01:00|98327.1|98245.2|98321.8|98249.5|98334.8|98263.4|98308.4|98240.4|69
1651165270000|2022-04-28 17:01:10|98310|98260|98307.4|98257.4|98320.9|98260|98307.2|98247.8|57
1651165280000|2022-04-28 17:01:20|98308.1|98258.1|98311.7|98261.7|98312.5|98262.5|98306.2|98256.2|54
1651165290000|2022-04-28 17:01:30|98311.6|98261.6|98308.4|98258.4|98312.1|98262.1|98307.5|98257.5|46
1651165300000|2022-04-28 17:01:40|98308|98258|98309.6|98259.6|98311.3|98261.3|98303.9|98253.9|51
1651165310000|2022-04-28 17:01:50|98309.7|98259.7|98322.5|98272.5|98325.8|98275.8|98304.7|98254.7|59
1651165320000|2022-04-28 17:02:00|98324.5|98274.5|98355.7|98281.7|98361.9|98301.3|98317.4|98267.4|80
1651165330000|2022-04-28 17:02:10|98353.9|98281.4|98334.3|98284.3|98358.1|98308.1|98334.3|98279.3|77
1651165340000|2022-04-28 17:02:20|98333.8|98283.8|98326.9|98276.9|98342.8|98287.4|98319.5|98265.9|74
1651165350000|2022-04-28 17:02:30|98335.7|98285.7|98331.5|98257.1|98349.2|98296.2|98318.4|98251.7|77
1651165360000|2022-04-28 17:02:40|98333.6|98256.7|98322|98272|98336.5|98272.4|98316.2|98255|71
1651165370000|2022-04-28 17:02:50|98321.6|98271.6|98320.9|98270.9|98338|98274.3|98318.2|98257.5|56
1651165380000|2022-04-28 17:03:00|98320.5|98270.5|98314.1|98242.7|98328.7|98270.5|98291.3|98229.3|72
1651165390000|2022-04-28 17:03:10|98313.7|98241.6|98312.2|98262.2|98338|98274.8|98301.6|98240.9|70
1651165400000|2022-04-28 17:03:20|98311.6|98261.6|98268.2|98218.2|98315.3|98261.9|98262.9|98205.3|72
1651165410000|2022-04-28 17:03:30|98267.6|98217.6|98260.6|98210.6|98283|98225.4|98260.6|98201.1|63
1651165420000|2022-04-28 17:03:40|98262.7|98212.7|98239.5|98189.5|98276.5|98212.7|98235.8|98185.8|71
1651165430000|2022-04-28 17:03:50|98231.7|98181.7|98241.5|98191.5|98259.2|98200.4|98231.7|98176.9|68
1651165440000|2022-04-28 17:04:00|98241.3|98191.3|98224.2|98174.2|98249.7|98191.3|98224.2|98167|67
1651165450000|2022-04-28 17:04:10|98223.6|98173.6|98196.1|98146.1|98238.2|98177.6|98196.1|98141.5|59
1651165460000|2022-04-28 17:04:20|98196.2|98146.2|98200.4|98150.4|98212.4|98156.6|98182.5|98127.3|69
1651165470000|2022-04-28 17:04:30|98201|98151|98188|98138|98209.2|98151|98186.4|98130.5|62
1651165480000|2022-04-28 17:04:40|98188.2|98138.2|98189.2|98139.2|98193.4|98143.4|98182.1|98132.1|58
1651165490000|2022-04-28 17:04:50|98189.1|98139.1|98174.4|98124.4|98197.5|98147.5|98165.9|98115.9|70
1651165500000|2022-04-28 17:05:00|98175|98125|98169.2|98119.2|98176.5|98126.5|98164.4|98114.4|68
1651165510000|2022-04-28 17:05:10|98170.2|98120.2|98172|98122|98172|98122|98162.9|98112.9|62
1651165520000|2022-04-28 17:05:20|98173|98123|98208.8|98158.8|98211.1|98161.1|98170.3|98120.3|63
1651165530000|2022-04-28 17:05:30|98207.5|98157.5|98201.5|98151.5|98210.2|98160.2|98199.7|98149.7|67
1651165540000|2022-04-28 17:05:40|98203.2|98153.2|98176.6|98126.6|98203.2|98153.2|98175.3|98119.5|71
1651165550000|2022-04-28 17:05:50|98177.7|98127.7|98180.2|98130.2|98182|98132|98174.7|98124.7|65
1651165560000|2022-04-28 17:06:00|98180.8|98130.8|98173|98123|98180.9|98130.9|98168.9|98118.9|67
1651165570000|2022-04-28 17:06:10|98173.7|98123.7|98165.7|98115.7|98180.7|98123.8|98162.9|98104.5|66
1651165580000|2022-04-28 17:06:20|98166.3|98116.3|98176.3|98126.3|98176.3|98126.3|98165|98115|62
1651165590000|2022-04-28 17:06:30|98174.5|98124.5|98196.5|98146.5|98199.6|98149.6|98174.5|98124.5|59
1651165600000|2022-04-28 17:06:40|98196.7|98146.7|98201.9|98151.9|98207.1|98157.1|98196.2|98146.2|63
1651165610000|2022-04-28 17:06:50|98200.8|98150.8|98212.4|98162.4|98216.8|98166.8|98199.2|98149.2|60
1651165620000|2022-04-28 17:07:00|98210.8|98160.8|98197.3|98147.3|98216|98166|98195.8|98145.8|60
1651165630000|2022-04-28 17:07:10|98197.5|98147.5|98191.1|98141.1|98200.8|98150.8|98189.5|98139.5|48
1651165640000|2022-04-28 17:07:20|98191.2|98141.2|98186.4|98136.4|98192.9|98142.9|98185|98135|65
1651165650000|2022-04-28 17:07:30|98185.6|98135.6|98189.9|98139.9|98191.4|98141.4|98185.5|98135.5|42
1651165660000|2022-04-28 17:07:40|98190.3|98140.3|98178.1|98128.1|98191.6|98141.6|98175.4|98125.4|64
1651165670000|2022-04-28 17:07:50|98177.7|98127.7|98195.2|98145.2|98200.1|98150.1|98177.7|98127.7|57
1651165680000|2022-04-28 17:08:00|98195.5|98145.5|98204.7|98154.7|98207.6|98157.6|98189.3|98139.3|60
1651165690000|2022-04-28 17:08:10|98205.2|98155.2|98193.6|98143.6|98205.6|98155.6|98191.9|98141.9|70
1651165700000|2022-04-28 17:08:20|98193.8|98143.8|98196.1|98146.1|98199.9|98149.9|98191.8|98141.8|62
1651165710000|2022-04-28 17:08:30|98196.9|98146.9|98213.1|98163.1|98216.4|98166.4|98195.9|98145.9|54
1651165720000|2022-04-28 17:08:40|98211.9|98161.9|98208.1|98158.1|98228.5|98178.5|98206.4|98156.4|63
1651165730000|2022-04-28 17:08:50|98208.3|98158.3|98212.7|98162.7|98218.8|98168.8|98208.2|98158.2|49
1651165740000|2022-04-28 17:09:00|98213|98163|98208.2|98158.2|98215.5|98165.5|98206.2|98156.2|49
1651165750000|2022-04-28 17:09:10|98207|98157|98202.8|98152.8|98208.9|98158.9|98202.3|98152.3|61
1651165760000|2022-04-28 17:09:20|98202.6|98152.6|98209.3|98159.3|98213.5|98163.5|98201.2|98151.2|66
1651165770000|2022-04-28 17:09:30|98208.4|98158.4|98224.5|98174.5|98224.5|98174.5|98208.4|98158.4|68
1651165780000|2022-04-28 17:09:40|98224.3|98174.3|98229.2|98179.2|98230.4|98180.4|98217.3|98167.3|61
1651165790000|2022-04-28 17:09:50|98229.1|98179.1|98215|98165|98229.3|98179.3|98213.5|98163.5|65
1651165800000|2022-04-28 17:10:00|98214.4|98164.4|98208.3|98158.3|98218.5|98168.5|98204.7|98154.7|57
1651165810000|2022-04-28 17:10:10|98208.7|98158.7|98210.4|98160.4|98211.7|98161.7|98207.5|98157.5|52
1651165820000|2022-04-28 17:10:20|98210.2|98160.2|98213.9|98163.9|98215.2|98165.2|98210.2|98160.2|53
1651165830000|2022-04-28 17:10:30|98212.7|98162.7|98217.8|98167.8|98219.5|98169.5|98212.7|98162.7|53
1651165840000|2022-04-28 17:10:40|98218.2|98168.2|98214.1|98164.1|98219.1|98169.1|98213.7|98163.7|43
1651165850000|2022-04-28 17:10:50|98213.6|98163.6|98211.2|98161.2|98220.2|98170.2|98205.9|98155.9|61
1651165860000|2022-04-28 17:11:00|98211.3|98161.3|98210|98160|98216.8|98166.8|98208.4|98158.4|49
1651165870000|2022-04-28 17:11:10|98210.2|98160.2|98203|98153|98218.4|98168.4|98203|98153|64
1651165880000|2022-04-28 17:11:20|98202.6|98152.6|98196.2|98146.2|98203.8|98153.8|98192.1|98142.1|64
1651165890000|2022-04-28 17:11:30|98196.3|98146.3|98208.1|98158.1|98209.5|98159.5|98191.3|98141.3|58
1651165900000|2022-04-28 17:11:40|98206.4|98156.4|98196.2|98146.2|98206.4|98156.4|98195.7|98145.7|65
1651165910000|2022-04-28 17:11:50|98196.1|98146.1|98195.2|98145.2|98200.2|98150.2|98195.2|98145.2|59
1651165920000|2022-04-28 17:12:00|98195.6|98145.6|98192.2|98142.2|98200.1|98150.1|98186.9|98136.9|53
1651165930000|2022-04-28 17:12:10|98195.5|98145.5|98189.2|98139.2|98198.5|98148.5|98187.7|98137.7|65
1651165940000|2022-04-28 17:12:20|98188.7|98138.7|98184.4|98134.4|98192.3|98142.3|98182.2|98132.2|67
1651165950000|2022-04-28 17:12:30|98183.9|98133.9|98174.4|98124.4|98186.7|98136.7|98172.6|98122.6|62
1651165960000|2022-04-28 17:12:40|98174.8|98124.8|98158|98108|98175.2|98125.2|98155.4|98105.4|67
1651165970000|2022-04-28 17:12:50|98159.6|98109.6|98161.4|98111.4|98164.9|98114.9|98159.6|98109.6|63
1651165980000|2022-04-28 17:13:00|98159.6|98109.6|98166.8|98116.8|98167.4|98117.4|98159.6|98109.6|59
1651165990000|2022-04-28 17:13:10|98166.5|98116.5|98179.7|98129.7|98184|98134|98164.4|98114.4|55
1651166000000|2022-04-28 17:13:20|98179.8|98129.8|98178.7|98128.7|98183.8|98134.9|98158.1|98127.5|60
1651166010000|2022-04-28 17:13:30|98178.9|98128.9|98177|98127|98181.2|98131.2|98175.1|98125.1|50
1651166020000|2022-04-28 17:13:40|98176.1|98126.1|98166.9|98116.9|98178.2|98128.2|98165.3|98115.3|61
1651166030000|2022-04-28 17:13:50|98172.2|98122.2|98166.9|98116.9|98175.7|98125.7|98161.7|98111.7|62
1651166040000|2022-04-28 17:14:00|98166.4|98116.4|98164.5|98114.5|98170.2|98120.2|98163.4|98113.4|54
1651166050000|2022-04-28 17:14:10|98163.8|98113.8|98165.5|98115.5|98168.7|98118.7|98161.1|98111.1|57
1651166060000|2022-04-28 17:14:20|98170.2|98120.2|98167.3|98117.3|98173.3|98123.3|98165.8|98115.8|59
1651166070000|2022-04-28 17:14:30|98166.8|98116.8|98167.6|98117.6|98169.6|98119.6|98164.9|98114.9|41
1651166080000|2022-04-28 17:14:40|98167.5|98117.5|98195.6|98145.6|98196.3|98146.3|98166.8|98116.8|35
1651166090000|2022-04-28 17:14:50|98195|98145|98169.3|98119.3|98195.3|98145.3|98160.7|98115.2|69
1651166100000|2022-04-28 17:15:00|98170.6|98120.6|98202.5|98152.5|98204.5|98154.5|98164.8|98114.8|64
1651166110000|2022-04-28 17:15:10|98202.2|98152.2|98171.2|98121.2|98202.8|98152.8|98169.4|98119.4|60
1651166120000|2022-04-28 17:15:20|98171.1|98121.1|98190.3|98140.3|98190.3|98140.3|98170.2|98120.2|65
1651166130000|2022-04-28 17:15:30|98189.5|98139.5|98190.5|98140.5|98192.7|98142.7|98188.7|98138.7|63
1651166140000|2022-04-28 17:15:40|98191.1|98141.1|98176.2|98126.2|98194.9|98144.9|98176.1|98126.1|60
1651166150000|2022-04-28 17:15:50|98175.6|98125.6|98157.9|98132.9|98180.9|98142.1|98155.9|98123.1|71
1651166160000|2022-04-28 17:16:00|98157.1|98132.1|98158.5|98133.5|98175|98139.9|98155.1|98120.5|62
1651166170000|2022-04-28 17:16:10|98158.4|98133.4|98204.4|98154.4|98206.9|98156.9|98158.4|98132.1|60
1651166180000|2022-04-28 17:16:20|98197.7|98147.7|98188.5|98138.5|98208|98158|98186.6|98136.6|61
1651166190000|2022-04-28 17:16:30|98186.1|98136.1|98189.1|98139.1|98199.5|98149.5|98186.1|98136.1|66
1651166200000|2022-04-28 17:16:40|98189.7|98139.7|98212.8|98162.8|98215.5|98165.5|98186.5|98136.5|55
1651166210000|2022-04-28 17:16:50|98212.9|98162.9|98182.3|98157.3|98213.1|98163.1|98182.3|98145.5|60
1651166220000|2022-04-28 17:17:00|98182.2|98157.2|98215.3|98165.3|98222.4|98172.4|98179|98141.4|62
1651166230000|2022-04-28 17:17:10|98215.4|98165.4|98218.2|98168.2|98221.1|98171.1|98212.3|98162.3|57
1651166240000|2022-04-28 17:17:20|98218|98168|98219.1|98169.1|98222.2|98172.2|98216.8|98166.8|51
1651166250000|2022-04-28 17:17:30|98218.8|98168.8|98218.6|98168.6|98220.7|98170.7|98217.3|98167.3|44
1651166260000|2022-04-28 17:17:40|98218.2|98168.2|98218.4|98168.4|98227.8|98177.8|98217.3|98167.3|57
1651166270000|2022-04-28 17:17:50|98218.5|98168.5|98217.5|98167.5|98218.5|98168.5|98215.6|98165.6|40
1651166280000|2022-04-28 17:18:00|98217.6|98167.6|98221.3|98171.3|98221.3|98171.3|98216.4|98166.4|33
1651166290000|2022-04-28 17:18:10|98221|98171|98222.2|98172.2|98226.8|98184.8|98206|98166.6|57
1651166300000|2022-04-28 17:18:20|98221.4|98171.4|98219.9|98169.9|98226.5|98176.5|98216|98166|70
1651166310000|2022-04-28 17:18:30|98220.8|98170.8|98225.5|98175.5|98229.2|98179.2|98219.7|98169.7|61
1651166320000|2022-04-28 17:18:40|98225.6|98175.6|98218.4|98168.4|98226.5|98176.5|98217.2|98167.2|50
1651166330000|2022-04-28 17:18:50|98218.3|98168.3|98219.7|98169.7|98223.6|98173.6|98217.7|98167.7|42
1651166340000|2022-04-28 17:19:00|98217.8|98167.8|98221.3|98171.3|98223|98173|98217.8|98167.8|48
1651166350000|2022-04-28 17:19:10|98221.4|98171.4|98218.2|98168.2|98221.5|98171.5|98216.4|98166.4|49
1651166360000|2022-04-28 17:19:20|98218.9|98168.9|98217.1|98167.1|98219.2|98169.2|98216.6|98166.6|27
1651166370000|2022-04-28 17:19:30|98217|98167|98210.2|98160.2|98217.3|98167.3|98209.5|98159.5|32
1651166380000|2022-04-28 17:19:40|98210.3|98160.3|98214.2|98164.2|98218.2|98181.6|98205.2|98160.2|41
1651166390000|2022-04-28 17:19:50|98219.8|98169.8|98234.2|98184.2|98234.2|98199.6|98217|98167|48
1651166400000|2022-04-28 17:20:00|98233.3|98183.3|98233.6|98183.6|98250.8|98200.8|98233|98183|62
1651166410000|2022-04-28 17:20:10|98232.8|98182.8|98232.5|98182.5|98236|98186|98231.4|98181.4|46
1651166420000|2022-04-28 17:20:20|98232.4|98182.4|98240.8|98190.8|98254.2|98204.2|98223.1|98182.1|62
1651166430000|2022-04-28 17:20:30|98240.6|98190.6|98240.9|98190.9|98242.9|98192.9|98237.1|98187.1|52
1651166440000|2022-04-28 17:20:40|98241.2|98191.2|98241|98191|98245.8|98195.8|98240.2|98190.2|54
1651166450000|2022-04-28 17:20:50|98241.1|98191.1|98240.2|98190.2|98243.1|98193.1|98240.2|98190.2|39
1651166460000|2022-04-28 17:21:00|98240.3|98190.3|98242.9|98192.9|98244.1|98194.1|98240|98190|49
1651166470000|2022-04-28 17:21:10|98242.8|98192.8|98239.9|98189.9|98244.4|98194.4|98239.8|98189.8|44
1651166480000|2022-04-28 17:21:20|98240.2|98190.2|98236.6|98186.6|98242.3|98192.3|98234.3|98184.3|52
1651166490000|2022-04-28 17:21:30|98236.7|98186.7|98225.5|98200.5|98244.6|98203.5|98219.7|98181.5|59
1651166500000|2022-04-28 17:21:40|98225|98200|98228.3|98203.3|98228.8|98203.8|98223.5|98198.5|53
1651166510000|2022-04-28 17:21:50|98228.8|98203.8|98240.1|98190.1|98240.8|98203.8|98225.6|98190.1|46
1651166520000|2022-04-28 17:22:00|98239.9|98189.9|98234.8|98209.8|98249.8|98212.1|98224|98188|62
1651166530000|2022-04-28 17:22:10|98234.9|98209.9|98231.1|98206.1|98237.7|98212.7|98229.8|98204.8|63
1651166540000|2022-04-28 17:22:20|98231|98206|98231.3|98206.3|98233|98208|98228.6|98203.6|49
1651166550000|2022-04-28 17:22:30|98231.6|98206.6|98227.4|98202.4|98231.6|98206.6|98226|98201|48
1651166560000|2022-04-28 17:22:40|98229.2|98204.2|98231.5|98206.5|98248.5|98209.1|98227.7|98195.9|56
1651166570000|2022-04-28 17:22:50|98236.4|98211.4|98239.6|98189.6|98248.3|98211.4|98229.2|98189.6|57
1651166580000|2022-04-28 17:23:00|98239.3|98189.3|98234.2|98184.2|98239.5|98189.5|98234.2|98184.2|34
1651166590000|2022-04-28 17:23:10|98234.3|98184.3|98233.5|98183.5|98238|98188|98229.9|98179.9|54
1651166600000|2022-04-28 17:23:20|98232.6|98182.6|98243.7|98193.7|98243.7|98197.4|98218.7|98182.6|43
1651166610000|2022-04-28 17:23:30|98227.8|98202.8|98228.8|98203.8|98228.8|98203.8|98223|98198|56
1651166620000|2022-04-28 17:23:40|98227.1|98202.1|98226.2|98201.2|98227.5|98202.5|98225|98200|55
1651166630000|2022-04-28 17:23:50|98225.6|98200.6|98217|98192|98234.5|98201.4|98216.8|98181.8|61
1651166640000|2022-04-28 17:24:00|98217.2|98192.2|98217.1|98192.1|98223|98198|98216.5|98191.5|39
1651166650000|2022-04-28 17:24:10|98217.3|98192.3|98216.6|98191.6|98222.1|98197.1|98215.6|98190.6|46
1651166660000|2022-04-28 17:24:20|98215.9|98190.9|98238.8|98188.8|98241.4|98198.8|98214.7|98178.5|60
1651166670000|2022-04-28 17:24:30|98238.6|98188.6|98215.6|98190.6|98238.7|98198.6|98214.6|98176.6|56
1651166680000|2022-04-28 17:24:40|98215.5|98190.5|98212.3|98187.3|98230.9|98194.6|98212.3|98179.7|43
1651166690000|2022-04-28 17:24:50|98212.6|98187.6|98209.8|98184.8|98231.4|98190.1|98209.6|98175.7|47
1651166700000|2022-04-28 17:25:00|98209.7|98184.7|98205.9|98180.9|98226.3|98188.6|98205.8|98175.9|64
1651166710000|2022-04-28 17:25:10|98206.3|98181.3|98206.3|98181.3|98225.2|98187.9|98206.1|98168.2|55
1651166720000|2022-04-28 17:25:20|98206.6|98181.6|98202|98177|98222.9|98184|98199.6|98166.4|53
1651166730000|2022-04-28 17:25:30|98202.2|98177.2|98212.1|98187.1|98222.1|98189.2|98200|98168.9|51
1651166740000|2022-04-28 17:25:40|98211.8|98186.8|98207.6|98182.6|98212.9|98187.9|98205.8|98180.8|60
1651166750000|2022-04-28 17:25:50|98208.6|98183.6|98287.5|98237.5|98287.9|98237.9|98207.8|98182.8|52
1651166760000|2022-04-28 17:26:00|98289.2|98239.2|98306.3|98256.3|98307.2|98257.2|98285.8|98235.8|67
1651166770000|2022-04-28 17:26:10|98306.6|98256.6|98307.8|98257.8|98314.2|98264.2|98301.9|98251.9|66
1651166780000|2022-04-28 17:26:20|98307.4|98257.4|98315.9|98265.9|98318.9|98268.9|98305.3|98255.3|61
1651166790000|2022-04-28 17:26:30|98313.3|98263.3|98323.9|98273.9|98324.8|98274.8|98308.9|98258.9|69
1651166800000|2022-04-28 17:26:40|98324.9|98274.9|98322.9|98272.9|98325.7|98275.7|98318.7|98268.7|54
1651166810000|2022-04-28 17:26:50|98323.1|98273.1|98321.7|98271.7|98328.3|98278.3|98320.2|98270.2|64
1651166820000|2022-04-28 17:27:00|98322|98272|98328.2|98278.2|98329.7|98279.7|98321.1|98271.1|48
1651166830000|2022-04-28 17:27:10|98328.1|98278.1|98325.7|98275.7|98328.3|98278.3|98325.7|98275.7|34
1651166840000|2022-04-28 17:27:20|98325.5|98275.5|98321.6|98271.6|98325.5|98275.5|98321.6|98271.6|38
1651166850000|2022-04-28 17:27:30|98321.7|98271.7|98326.9|98276.9|98327.1|98277.1|98321.6|98271.6|51
1651166860000|2022-04-28 17:27:40|98326.8|98276.8|98334.9|98284.9|98338.8|98288.8|98326.8|98276.8|59
1651166870000|2022-04-28 17:27:50|98334.6|98284.6|98331.1|98281.1|98334.7|98284.7|98331|98281|40
1651166880000|2022-04-28 17:28:00|98331|98281|98332.5|98282.5|98332.7|98282.7|98327.2|98277.2|49
1651166890000|2022-04-28 17:28:10|98332.4|98282.4|98326.9|98276.9|98332.4|98282.4|98324.7|98274.7|56
1651166900000|2022-04-28 17:28:20|98326.5|98276.5|98327.4|98277.4|98330.3|98280.3|98325.4|98275.4|38
1651166910000|2022-04-28 17:28:30|98326.5|98276.5|98328.5|98278.5|98329.3|98279.3|98326.4|98276.4|41
1651166920000|2022-04-28 17:28:40|98328.6|98278.6|98326.2|98276.2|98328.6|98278.6|98324.6|98274.6|32
1651166930000|2022-04-28 17:28:50|98325.9|98275.9|98322.2|98272.2|98325.9|98275.9|98322.1|98272.1|17
1651166940000|2022-04-28 17:29:00|98322.4|98272.4|98335.7|98285.7|98335.7|98285.7|98322.4|98272.4|45
1651166950000|2022-04-28 17:29:10|98339.2|98289.2|98346.2|98296.2|98349.9|98299.9|98339.2|98289.2|63
1651166960000|2022-04-28 17:29:20|98346.4|98296.4|98341.3|98291.3|98347.1|98297.1|98336.5|98286.5|68
1651166970000|2022-04-28 17:29:30|98341|98291|98345.9|98295.9|98348|98298|98338.6|98288.6|48
1651166980000|2022-04-28 17:29:40|98345.4|98295.4|98345|98295|98346.1|98296.1|98342.7|98292.7|33
1651166990000|2022-04-28 17:29:50|98343.5|98293.5|98344.5|98294.5|98345.3|98295.3|98342|98292|40
1651167000000|2022-04-28 17:30:00|98344.1|98294.1|98348.4|98298.4|98349.3|98299.3|98342.6|98292.6|52
1651167010000|2022-04-28 17:30:10|98348.5|98298.5|98348.9|98298.9|98351|98301|98344.8|98294.8|65
1651167020000|2022-04-28 17:30:20|98351.9|98301.9|98364.7|98314.7|98366.4|98316.4|98351.2|98301.2|62
1651167030000|2022-04-28 17:30:30|98364.1|98314.1|98361.5|98311.5|98365.5|98315.5|98357.2|98307.2|65
1651167040000|2022-04-28 17:30:40|98363.2|98313.2|98359.7|98309.7|98364.3|98314.3|98358.8|98308.8|45
1651167050000|2022-04-28 17:30:50|98359.2|98309.2|98362.9|98312.9|98362.9|98312.9|98359.2|98309.2|35
1651167060000|2022-04-28 17:31:00|98363|98313|98359.7|98309.7|98363|98313|98359.7|98309.7|42
1651167070000|2022-04-28 17:31:10|98359.5|98309.5|98362.1|98312.1|98365.2|98315.2|98358.2|98308.2|35
1651167080000|2022-04-28 17:31:20|98362|98312|98352.4|98302.4|98362|98312|98352.4|98302.4|29
1651167090000|2022-04-28 17:31:30|98352.6|98302.6|98359.5|98309.5|98361.7|98311.7|98352.6|98302.6|47
1651167100000|2022-04-28 17:31:40|98358.5|98308.5|98351.3|98301.3|98358.7|98308.7|98351.3|98301.3|40
1651167110000|2022-04-28 17:31:50|98351|98301|98351.4|98301.4|98355|98305|98348.4|98298.4|53
1651167120000|2022-04-28 17:32:00|98351.2|98301.2|98348.1|98298.1|98352.2|98302.2|98343.5|98293.5|50
1651167130000|2022-04-28 17:32:10|98347.4|98297.4|98353|98303|98358.9|98308.9|98345.4|98295.4|61
1651167140000|2022-04-28 17:32:20|98349.8|98299.8|98348.2|98298.2|98351.2|98301.2|98345.7|98295.7|63
1651167150000|2022-04-28 17:32:30|98348.3|98298.3|98349.8|98299.8|98353.8|98303.8|98345.5|98295.5|46
1651167160000|2022-04-28 17:32:40|98349.5|98299.5|98328.5|98278.5|98358.1|98308.1|98328.5|98278.5|57
1651167170000|2022-04-28 17:32:50|98324.8|98274.8|98330.1|98280.1|98330.1|98280.1|98324.8|98274.8|51
1651167180000|2022-04-28 17:33:00|98329.5|98279.5|98326.8|98276.8|98332.6|98282.6|98323.9|98273.9|48
1651167190000|2022-04-28 17:33:10|98326.6|98276.6|98326.3|98276.3|98328.2|98278.2|98323.3|98273.3|67
1651167200000|2022-04-28 17:33:20|98325.9|98275.9|98323.8|98273.8|98327.7|98277.7|98323.6|98273.6|44
1651167210000|2022-04-28 17:33:30|98321.5|98271.5|98336.9|98286.9|98339|98289|98318.4|98268.4|74
1651167220000|2022-04-28 17:33:40|98335.9|98285.9|98319.2|98269.2|98337.6|98287.6|98319.1|98269.1|63
1651167230000|2022-04-28 17:33:50|98319.5|98269.5|98323.8|98273.8|98327|98277|98317.2|98267.2|57
1651167240000|2022-04-28 17:34:00|98323.6|98273.6|98331|98281|98332.5|98282.5|98317.3|98267.3|69
1651167250000|2022-04-28 17:34:10|98330.4|98280.4|98329.1|98279.1|98339.4|98289.4|98326|98276|66
1651167260000|2022-04-28 17:34:20|98327.7|98277.7|98329.7|98279.7|98330.5|98280.5|98326.9|98276.9|43
1651167270000|2022-04-28 17:34:30|98328.5|98278.5|98329.6|98279.6|98329.6|98279.6|98327.4|98277.4|30
1651167280000|2022-04-28 17:34:40|98329.3|98279.3|98341|98291|98345.6|98295.6|98327.7|98277.7|44
1651167290000|2022-04-28 17:34:50|98340.9|98290.9|98347.6|98297.6|98349.5|98299.5|98335.8|98285.8|59
1651167300000|2022-04-28 17:35:00|98348.5|98298.5|98353.4|98303.4|98354.6|98304.6|98346.3|98296.3|53
1651167310000|2022-04-28 17:35:10|98353|98303|98346.2|98296.2|98355.2|98305.2|98346.2|98296.2|47
1651167320000|2022-04-28 17:35:20|98346.8|98296.8|98344.7|98294.7|98352.2|98302.2|98344.1|98294.1|47
1651167330000|2022-04-28 17:35:30|98344.9|98294.9|98340.9|98290.9|98352.7|98302.7|98340.9|98290.9|54
1651167340000|2022-04-28 17:35:40|98341.1|98291.1|98338.9|98288.9|98356.7|98306.7|98337.4|98287.4|58
1651167350000|2022-04-28 17:35:50|98338.3|98288.3|98340|98290|98345.3|98295.3|98334.4|98284.4|45
1651167360000|2022-04-28 17:36:00|98340.2|98290.2|98337.7|98287.7|98348.9|98298.9|98336.5|98286.5|56
1651167370000|2022-04-28 17:36:10|98338|98288|98331.2|98281.2|98339.1|98289.1|98328.8|98278.8|54
1651167380000|2022-04-28 17:36:20|98331.5|98281.5|98331.3|98281.3|98333.7|98283.7|98330.5|98280.5|42
1651167390000|2022-04-28 17:36:30|98331.1|98281.1|98323.2|98273.2|98331.1|98281.1|98321.8|98271.8|45
1651167400000|2022-04-28 17:36:40|98322|98272|98332.5|98282.5|98337.7|98287.7|98321.9|98271.9|50
1651167410000|2022-04-28 17:36:50|98332|98282|98326.6|98276.6|98332|98282|98326.6|98276.6|36
1651167420000|2022-04-28 17:37:00|98326.5|98276.5|98327.1|98277.1|98328.2|98278.2|98325.6|98275.6|45
1651167430000|2022-04-28 17:37:10|98327|98277|98322.7|98272.7|98327.5|98277.5|98322.7|98272.7|22
1651167440000|2022-04-28 17:37:20|98322.9|98272.9|98334.2|98284.2|98339.1|98289.1|98322.9|98272.9|47
1651167450000|2022-04-28 17:37:30|98334.1|98284.1|98331.9|98281.9|98336.5|98286.5|98330.4|98280.4|54
1651167460000|2022-04-28 17:37:40|98332|98282|98325.8|98275.8|98332|98282|98324|98274|46
1651167470000|2022-04-28 17:37:50|98325.9|98275.9|98325|98275|98327.7|98277.7|98324.1|98274.1|23
1651167480000|2022-04-28 17:38:00|98324.7|98274.7|98324.2|98274.2|98328|98278|98322.7|98272.7|38
1651167490000|2022-04-28 17:38:10|98323.9|98273.9|98325.1|98275.1|98332.2|98282.2|98321.8|98271.8|50
1651167500000|2022-04-28 17:38:20|98323.7|98273.7|98326|98276|98333.1|98283.1|98320.8|98270.8|59
1651167510000|2022-04-28 17:38:30|98325.2|98275.2|98324.7|98274.7|98326.8|98276.8|98320.1|98270.1|49
1651167520000|2022-04-28 17:38:40|98324|98274|98323.6|98273.6|98326.1|98276.1|98321.2|98271.2|42
1651167530000|2022-04-28 17:38:50|98322.9|98272.9|98322.2|98272.2|98325.1|98275.1|98321|98271|31
1651167540000|2022-04-28 17:39:00|98322.1|98272.1|98328.4|98278.4|98336.6|98286.6|98321.5|98271.5|53
1651167550000|2022-04-28 17:39:10|98328.6|98278.6|98332.8|98282.8|98339.7|98289.7|98328.6|98278.6|61
1651167560000|2022-04-28 17:39:20|98332.2|98282.2|98325.4|98275.4|98332.2|98282.2|98321.8|98271.8|34
1651167570000|2022-04-28 17:39:30|98324.9|98274.9|98304.6|98254.6|98324.9|98274.9|98304.3|98254.3|56
1651167580000|2022-04-28 17:39:40|98302.9|98252.9|98288.3|98238.3|98303.1|98253.1|98288.3|98238.3|67
1651167590000|2022-04-28 17:39:50|98289.2|98239.2|98290.2|98240.2|98294.4|98244.4|98287.5|98237.5|60
1651167600000|2022-04-28 17:40:00|98290|98240|98297.6|98247.6|98307.7|98257.7|98288.1|98238.1|57
1651167610000|2022-04-28 17:40:10|98297.8|98247.8|98296.6|98246.6|98299.4|98249.4|98294.8|98244.8|53
1651167620000|2022-04-28 17:40:20|98296.4|98246.4|98298.8|98248.8|98302|98252|98289.3|98239.3|54
1651167630000|2022-04-28 17:40:30|98299.5|98249.5|98299.3|98249.3|98307.8|98257.8|98295.8|98245.8|59
1651167640000|2022-04-28 17:40:40|98298.3|98248.3|98294.1|98244.1|98298.5|98248.5|98292.7|98242.7|49
1651167650000|2022-04-28 17:40:50|98294.7|98244.7|98295.3|98245.3|98300.3|98250.3|98292.3|98242.3|58
1651167660000|2022-04-28 17:41:00|98295.2|98245.2|98299.5|98249.5|98299.5|98249.5|98291.2|98241.2|46
1651167670000|2022-04-28 17:41:10|98300.3|98250.3|98292.7|98242.7|98303.1|98253.1|98292|98242|64
1651167680000|2022-04-28 17:41:20|98292.3|98242.3|98292.9|98242.9|98294|98244|98289.9|98239.9|50
1651167690000|2022-04-28 17:41:30|98293.8|98243.8|98312.2|98262.2|98313.8|98263.8|98292.7|98242.7|72
1651167700000|2022-04-28 17:41:40|98311.9|98261.9|98305.5|98255.5|98312.2|98262.2|98304.1|98254.1|56
1651167710000|2022-04-28 17:41:50|98305.4|98255.4|98320.2|98270.2|98323.5|98273.5|98304.5|98254.5|67
1651167720000|2022-04-28 17:42:00|98319|98269|98320.1|98270.1|98324.8|98274.8|98318.6|98268.6|56
1651167730000|2022-04-28 17:42:10|98319.2|98269.2|98312.3|98262.3|98319.6|98269.6|98311.1|98261.1|42
1651167740000|2022-04-28 17:42:20|98311.9|98261.9|98311.5|98261.5|98313.6|98273|98296.3|98258|31
1651167750000|2022-04-28 17:42:30|98312.4|98262.4|98313.3|98263.3|98315.9|98265.9|98309.2|98259.2|55
1651167760000|2022-04-28 17:42:40|98314|98264|98315.3|98265.3|98317.5|98267.5|98310.8|98260.8|51
1651167770000|2022-04-28 17:42:50|98315.9|98265.9|98313|98263|98315.9|98265.9|98309.6|98259.6|63
1651167780000|2022-04-28 17:43:00|98313.9|98263.9|98322|98272|98323.2|98273.2|98310.7|98260.7|66
1651167790000|2022-04-28 17:43:10|98322.4|98272.4|98322.2|98272.2|98325.3|98275.3|98317.7|98267.7|52
1651167800000|2022-04-28 17:43:20|98321.1|98271.1|98323.4|98273.4|98326|98276|98319.1|98269.1|54
1651167810000|2022-04-28 17:43:30|98324.9|98274.9|98321.9|98271.9|98327|98277|98320.8|98270.8|52
1651167820000|2022-04-28 17:43:40|98322.1|98272.1|98326.1|98276.1|98326.1|98276.1|98320.8|98270.8|52
1651167830000|2022-04-28 17:43:50|98328.5|98278.5|98327.8|98277.8|98329.2|98279.2|98324.1|98274.1|51
1651167840000|2022-04-28 17:44:00|98327.9|98277.9|98337.3|98287.3|98340.1|98290.1|98327.9|98277.9|68
1651167850000|2022-04-28 17:44:10|98337.7|98287.7|98334.1|98284.1|98341|98291|98331.3|98281.3|57
1651167860000|2022-04-28 17:44:20|98334|98284|98336.9|98286.9|98342|98292|98333.9|98283.9|55
1651167870000|2022-04-28 17:44:30|98337.2|98287.2|98337.1|98287.1|98338.7|98288.7|98336.6|98286.6|40
1651167880000|2022-04-28 17:44:40|98337|98287|98328.7|98278.7|98337.5|98287.5|98328.7|98278.7|55
1651167890000|2022-04-28 17:44:50|98328.9|98278.9|98326.9|98276.9|98329.2|98279.2|98324.4|98274.4|61
1651167900000|2022-04-28 17:45:00|98327.8|98277.8|98326.1|98276.1|98328|98278|98321.5|98271.5|66
1651167910000|2022-04-28 17:45:10|98325.3|98275.3|98320.6|98270.6|98327.3|98277.3|98318.1|98268.1|75
1651167920000|2022-04-28 17:45:20|98324.6|98274.6|98323.6|98273.6|98326.6|98276.6|98319.2|98269.2|68
1651167930000|2022-04-28 17:45:30|98323.5|98273.5|98347.8|98297.8|98348.6|98298.6|98319.7|98269.7|63
1651167940000|2022-04-28 17:45:40|98348.5|98298.5|98347.5|98297.5|98348.5|98298.5|98344.4|98294.4|52
1651167950000|2022-04-28 17:45:50|98347.4|98297.4|98347|98297|98347.6|98297.6|98346.4|98296.4|40
1651167960000|2022-04-28 17:46:00|98346.8|98296.8|98346.3|98296.3|98348.2|98298.2|98345.7|98295.7|35
1651167970000|2022-04-28 17:46:10|98346.1|98296.1|98346.8|98296.8|98350.7|98300.7|98346.1|98296.1|42
1651167980000|2022-04-28 17:46:20|98347.1|98297.1|98343.1|98293.1|98347.4|98297.4|98341.5|98291.5|57
1651167990000|2022-04-28 17:46:30|98342.9|98292.9|98392.7|98342.7|98398|98342.7|98342.6|98292.6|56
1651168000000|2022-04-28 17:46:40|98395.6|98345.6|98421.4|98371.4|98423.9|98373.9|98393.3|98343.3|69
1651168010000|2022-04-28 17:46:50|98422.7|98372.7|98417.6|98367.6|98423.2|98373.2|98414.7|98364.7|61
1651168020000|2022-04-28 17:47:00|98418.3|98368.3|98424.1|98352.4|98424.4|98368.9|98408.2|98350.1|57
1651168030000|2022-04-28 17:47:10|98423.7|98353.2|98414.8|98364.8|98424.2|98365.7|98413|98352.9|44
1651168040000|2022-04-28 17:47:20|98414.6|98364.6|98413.6|98363.6|98421.1|98371.1|98413|98363|52
1651168050000|2022-04-28 17:47:30|98413.7|98363.7|98405.3|98355.3|98423.2|98373.2|98405.3|98355.3|63
1651168060000|2022-04-28 17:47:40|98404.9|98354.9|98382.6|98332.6|98405.7|98355.7|98382|98332|60
1651168070000|2022-04-28 17:47:50|98382.8|98332.8|98389.2|98339.2|98390.5|98340.5|98382.3|98332.3|45
1651168080000|2022-04-28 17:48:00|98388.5|98338.5|98382.3|98332.3|98389.2|98339.2|98379.4|98329.4|46
1651168090000|2022-04-28 17:48:10|98382.5|98332.5|98396.2|98346.2|98409.7|98353.6|98382.4|98332.4|56
1651168100000|2022-04-28 17:48:20|98396.4|98346.4|98392.4|98342.4|98396.9|98346.9|98389.5|98339.5|62
1651168110000|2022-04-28 17:48:30|98391.3|98341.3|98505.9|98418.6|98561.6|98445.6|98388.8|98338.8|72
1651168120000|2022-04-28 17:48:40|98506.3|98428|98520.2|98433.4|98525.7|98433.5|98503.9|98412.8|74
1651168130000|2022-04-28 17:48:50|98518|98431.4|98508.2|98415.9|98525.2|98431.4|98491.3|98401.4|67
1651168140000|2022-04-28 17:49:00|98513.7|98414.1|98496.5|98400.8|98528.7|98428.9|98481.1|98393.5|78
1651168150000|2022-04-28 17:49:10|98489.9|98399.9|98496.5|98407.5|98507.9|98411.8|98486.7|98398.6|69
1651168160000|2022-04-28 17:49:20|98490.1|98411.8|98503.5|98419|98530.6|98425.3|98479.1|98399.6|69
1651168170000|2022-04-28 17:49:30|98496.7|98400.2|98486.8|98436.8|98509.8|98436.8|98484.5|98400.2|75
1651168180000|2022-04-28 17:49:40|98499.3|98424.4|98502.8|98425.2|98507.5|98427.7|98495.8|98418.5|62
1651168190000|2022-04-28 17:49:50|98502.1|98424.9|98506.8|98424.1|98509.2|98428.8|98501.6|98423.5|54
1651168200000|2022-04-28 17:50:00|98507.3|98423.5|98500.6|98425.6|98510.6|98429.2|98498|98414.5|49
1651168210000|2022-04-28 17:50:10|98500.4|98425.7|98484.7|98434.7|98503.2|98435.1|98480.5|98420.7|55
1651168220000|2022-04-28 17:50:20|98494.8|98424.6|98492.3|98421.6|98499.3|98435.9|98481.3|98421.6|43
1651168230000|2022-04-28 17:50:30|98492.4|98422.1|98495.6|98424.8|98496.7|98434.9|98483.6|98421.7|37
1651168240000|2022-04-28 17:50:40|98496.1|98424.4|98495.6|98420.1|98498|98436.9|98482.3|98420|42
1651168250000|2022-04-28 17:50:50|98494.1|98421|98477.2|98427.2|98496.3|98432.7|98475.9|98418.8|56
1651168260000|2022-04-28 17:51:00|98476.9|98426.9|98492.6|98442.6|98511.6|98447.1|98476.9|98420.1|56
1651168270000|2022-04-28 17:51:10|98492.8|98442.8|98490.4|98420.2|98505.5|98443.1|98478|98418|56
1651168280000|2022-04-28 17:51:20|98491.3|98420.4|98488.5|98438.5|98498|98438.7|98482.2|98420.4|37
1651168290000|2022-04-28 17:51:30|98488.6|98438.6|98496.7|98446.7|98505.7|98446.7|98487.9|98426.1|42
1651168300000|2022-04-28 17:51:40|98496.5|98446.5|98505.7|98433.7|98508.1|98449.7|98496.3|98433.4|36
1651168310000|2022-04-28 17:51:50|98505.6|98434.1|98489.5|98439.5|98505.7|98444.4|98487.4|98428.4|47
1651168320000|2022-04-28 17:52:00|98489.6|98439.6|98504|98454|98514.5|98459.5|98488.8|98428.6|43
1651168330000|2022-04-28 17:52:10|98513.2|98463.2|98507.9|98437.2|98519.3|98463.2|98494|98432.3|70
1651168340000|2022-04-28 17:52:20|98509.1|98438|98522.3|98435.8|98525.8|98449.2|98493|98429.6|72
1651168350000|2022-04-28 17:52:30|98521.7|98435.3|98519.1|98440.4|98524|98440.4|98516.6|98435.1|66
1651168360000|2022-04-28 17:52:40|98516.5|98439.8|98518.8|98440.8|98527.1|98444.6|98516.5|98437.5|60
1651168370000|2022-04-28 17:52:50|98520|98440.2|98518.2|98441.2|98525.2|98444.7|98516.4|98439.6|55
1651168380000|2022-04-28 17:53:00|98518.8|98440.8|98510.5|98424.1|98522.9|98443|98502.6|98409.7|69
1651168390000|2022-04-28 17:53:10|98509.2|98429.1|98511.6|98417.7|98526.4|98433.3|98505.9|98415.2|68
1651168400000|2022-04-28 17:53:20|98511.3|98416.7|98491.2|98412.2|98517.4|98430.6|98491.2|98404.9|71
1651168410000|2022-04-28 17:53:30|98491.7|98411.7|98495.8|98416.8|98510.1|98417|98489.6|98392.5|71
1651168420000|2022-04-28 17:53:40|98495.6|98418.2|98483|98400.5|98497.3|98418.2|98481.2|98397.4|66
1651168430000|2022-04-28 17:53:50|98483.8|98407.3|98489|98407|98492.8|98411.2|98481.2|98398.7|69
1651168440000|2022-04-28 17:54:00|98489.4|98406.7|98495.1|98404.5|98501.2|98410.9|98485|98395|65
1651168450000|2022-04-28 17:54:10|98488.3|98404.8|98500.3|98414.6|98500.3|98420.2|98484.1|98397.7|73
1651168460000|2022-04-28 17:54:20|98499.7|98413.1|98518.4|98423.5|98518.7|98427.5|98492.9|98412.2|76
1651168470000|2022-04-28 17:54:30|98524|98418.8|98497.4|98410.9|98524|98430|98496.8|98408.5|73
1651168480000|2022-04-28 17:54:40|98501.4|98404.8|98499.7|98411.6|98503.2|98411.6|98493.8|98403.1|66
1651168490000|2022-04-28 17:54:50|98499.8|98410.1|98509.1|98418.7|98511.8|98426.7|98494.8|98409|70
1651168500000|2022-04-28 17:55:00|98508.3|98417.9|98508.4|98413|98510.5|98423.8|98494.2|98403.9|69
1651168510000|2022-04-28 17:55:10|98508.3|98415|98496|98407.1|98508.3|98418.5|98489.9|98401.5|53
1651168520000|2022-04-28 17:55:20|98495.7|98406.4|98508.6|98420.5|98509.1|98422.7|98494|98405.4|59
1651168530000|2022-04-28 17:55:30|98507.9|98420.3|98498.2|98409.9|98513.4|98426.8|98497.4|98406.2|66
1651168540000|2022-04-28 17:55:40|98499.2|98410|98500.4|98409.8|98510.1|98429.7|98493|98403.5|69
1651168550000|2022-04-28 17:55:50|98501|98411.5|98506.4|98418.6|98506.8|98424.5|98497.4|98405.9|53
1651168560000|2022-04-28 17:56:00|98505.2|98419.1|98512.9|98433.4|98522.9|98434.6|98500.3|98405.6|77
1651168570000|2022-04-28 17:56:10|98512.5|98431.8|98507.1|98414.3|98522.2|98432.9|98505.6|98414.3|72
1651168580000|2022-04-28 17:56:20|98514.5|98409.3|98513.5|98428.4|98524.1|98428.9|98500.5|98409.3|69
1651168590000|2022-04-28 17:56:30|98512.3|98428.9|98514.1|98432.1|98520.2|98432.1|98510.4|98421.5|68
1651168600000|2022-04-28 17:56:40|98507.8|98430.9|98506.8|98416|98518.7|98430.9|98500.8|98416|74
1651168610000|2022-04-28 17:56:50|98506.4|98414.1|98506.2|98421|98514.4|98421.8|98492.7|98396.7|78
1651168620000|2022-04-28 17:57:00|98510.2|98420.5|98513.1|98418.9|98521.3|98429.6|98507.7|98414.5|63
1651168630000|2022-04-28 17:57:10|98516|98419|98490.6|98398.1|98520.3|98423.5|98486.9|98393.1|74
1651168640000|2022-04-28 17:57:20|98490.8|98399.2|98480.9|98430.9|98498|98432.2|98475.8|98391.6|61
1651168650000|2022-04-28 17:57:30|98476.7|98426.7|98507.6|98434.7|98602.7|98493.4|98476.7|98418|77
1651168660000|2022-04-28 17:57:40|98507.7|98434|98483.6|98433.6|98508.6|98447.4|98481.7|98428.2|62
1651168670000|2022-04-28 17:57:50|98484.4|98434.4|98450.3|98366|98492.5|98442.5|98433.9|98364.6|66
1651168680000|2022-04-28 17:58:00|98449.2|98366.9|98508.9|98426.1|98513.7|98428.6|98417.5|98336.8|65
1651168690000|2022-04-28 17:58:10|98506.5|98426.2|98540.9|98455.5|98555.5|98460.1|98503.1|98416.3|71
1651168700000|2022-04-28 17:58:20|98541|98453.5|98565.5|98480.3|98580.6|98484.2|98537.6|98448.6|78
1651168710000|2022-04-28 17:58:30|98564.6|98477.7|98559.4|98482.9|98582|98486.3|98551|98464.2|77
1651168720000|2022-04-28 17:58:40|98560.8|98483.8|98596.2|98504.7|98616.1|98516.6|98560.8|98473.7|75
1651168730000|2022-04-28 17:58:50|98594.7|98504.9|98584.9|98504.6|98609.5|98518|98582.1|98491|77
1651168740000|2022-04-28 17:59:00|98588|98505.7|98568.5|98497.5|98588|98521.2|98559.7|98493.2|64
1651168750000|2022-04-28 17:59:10|98568.1|98497.2|98534.5|98484.5|98572.4|98511|98530.9|98469.7|56
1651168760000|2022-04-28 17:59:20|98532.6|98482.6|98522.8|98472.8|98538.9|98483.2|98522|98462|45
1651168770000|2022-04-28 17:59:30|98534.1|98463.8|98526.1|98476.1|98540.4|98476.5|98521.4|98460.2|52
1651168780000|2022-04-28 17:59:40|98524.5|98474.5|98523.5|98473.5|98536|98475.6|98521|98460.2|45
1651168790000|2022-04-28 17:59:50|98523.1|98473.1|98513|98463|98533.2|98473.8|98511.1|98461.1|44
1651168800000|2022-04-28 18:00:00|98512.7|98462.7|98514.4|98464.4|98514.4|98464.4|98508.6|98458.6|59
1651168810000|2022-04-28 18:00:10|98514.6|98464.6|98515.5|98465.5|98515.5|98465.5|98507.4|98457.4|51
1651168820000|2022-04-28 18:00:20|98514.2|98464.2|98520.7|98470.7|98525.9|98475.9|98513.6|98463.6|46
1651168830000|2022-04-28 18:00:30|98520.8|98470.8|98523.5|98473.5|98530.1|98480.1|98520.8|98470.8|52
1651168840000|2022-04-28 18:00:40|98524|98474|98511.5|98461.5|98524|98474|98507.4|98457.4|55
1651168850000|2022-04-28 18:00:50|98511.6|98461.6|98518.8|98468.8|98519.3|98469.3|98510.8|98460.8|54
1651168860000|2022-04-28 18:01:00|98519.2|98469.2|98509.2|98459.2|98519.3|98469.3|98509.1|98459.1|51
1651168870000|2022-04-28 18:01:10|98509.3|98459.3|98509.3|98459.3|98510.9|98460.9|98508.7|98458.7|34
1651168880000|2022-04-28 18:01:20|98509.1|98459.1|98509.3|98459.3|98509.8|98459.8|98508|98458|30
1651168890000|2022-04-28 18:01:30|98509.2|98459.2|98505.6|98455.6|98509.7|98459.7|98504|98454|34
1651168900000|2022-04-28 18:01:40|98505.4|98455.4|98505.4|98455.4|98506.1|98456.1|98504.5|98454.5|26
1651168910000|2022-04-28 18:01:50|98505.3|98455.3|98507.2|98457.2|98508|98458|98504.5|98454.5|22
1651168920000|2022-04-28 18:02:00|98507.3|98457.3|98506.7|98456.7|98511.2|98461.2|98504.3|98454.3|43
1651168930000|2022-04-28 18:02:10|98507|98457|98509.5|98459.5|98509.5|98459.5|98506.1|98456.1|29
1651168940000|2022-04-28 18:02:20|98508.6|98458.6|98506.1|98456.1|98508.9|98458.9|98506|98456|22
1651168950000|2022-04-28 18:02:30|98506.2|98456.2|98459.8|98388|98506.4|98456.4|98442.8|98345.7|65
1651168960000|2022-04-28 18:02:40|98464.8|98385.1|98465.5|98415.5|98483.2|98415.7|98449.1|98385.1|66
1651168970000|2022-04-28 18:02:50|98465.6|98415.6|98450.7|98374.7|98476|98417.4|98440.5|98374|73
1651168980000|2022-04-28 18:03:00|98455.2|98373.5|98443.7|98352.5|98456.9|98386.3|98435.7|98347.9|73
1651168990000|2022-04-28 18:03:10|98436.7|98351.3|98450.6|98378.2|98462.8|98399.7|98436.7|98351.2|78
1651169000000|2022-04-28 18:03:20|98448.3|98371.7|98507.1|98423|98507.1|98436.9|98442.3|98369.8|67
1651169010000|2022-04-28 18:03:30|98506.8|98422.9|98516.9|98426.6|98527.9|98448.3|98496.3|98417.6|55
1651169020000|2022-04-28 18:03:40|98515.2|98427.9|98486|98436|98515.2|98445.6|98484|98420.1|61
1651169030000|2022-04-28 18:03:50|98485.2|98435.2|98484.8|98434.8|98494.9|98435.8|98481.8|98424.6|48
1651169040000|2022-04-28 18:04:00|98484.4|98434.4|98476.5|98426.5|98485|98435|98476.5|98426.5|44
1651169050000|2022-04-28 18:04:10|98477.2|98427.2|98472.2|98422.2|98478.8|98428.8|98470.9|98420.9|52
1651169060000|2022-04-28 18:04:20|98471.9|98421.9|98473.1|98423.1|98474.3|98424.3|98471.8|98421.8|38
1651169070000|2022-04-28 18:04:30|98473|98423|98474.8|98424.8|98474.8|98424.8|98471.1|98421.1|35
1651169080000|2022-04-28 18:04:40|98474.1|98424.1|98473.7|98423.7|98477.4|98427.4|98472.4|98422.4|48
1651169090000|2022-04-28 18:04:50|98473.6|98423.6|98473|98423|98474.1|98424.1|98470.3|98420.3|28
1651169100000|2022-04-28 18:05:00|98472.8|98422.8|98479.4|98429.4|98479.4|98429.4|98471.2|98421.2|41
1651169110000|2022-04-28 18:05:10|98478.8|98428.8|98479.6|98429.6|98481.4|98431.4|98474.5|98424.5|44
1651169120000|2022-04-28 18:05:20|98479.5|98429.5|98484.8|98434.8|98485|98435|98477.7|98427.7|48
1651169130000|2022-04-28 18:05:30|98484.5|98434.5|98486.6|98436.6|98487.7|98437.7|98482.9|98432.9|48
1651169140000|2022-04-28 18:05:40|98486.1|98436.1|98483|98433|98486.6|98436.6|98481.3|98431.3|40
1651169150000|2022-04-28 18:05:50|98483.1|98433.1|98486.7|98436.7|98487.3|98437.3|98481.6|98431.6|36
1651169160000|2022-04-28 18:06:00|98485.7|98435.7|98480.5|98430.5|98493.3|98443.3|98480.5|98430.5|53
1651169170000|2022-04-28 18:06:10|98480.6|98430.6|98478.4|98428.4|98482.3|98432.3|98476.1|98426.1|57
1651169180000|2022-04-28 18:06:20|98480.1|98430.1|98481.8|98431.8|98483.4|98433.4|98478.2|98428.2|49
1651169190000|2022-04-28 18:06:30|98481.7|98431.7|98481.6|98431.6|98483|98433|98476.4|98426.4|48
1651169200000|2022-04-28 18:06:40|98481.8|98431.8|98479.4|98429.4|98483.8|98433.8|98478.4|98428.4|40
1651169210000|2022-04-28 18:06:50|98478.7|98428.7|98479.1|98429.1|98479.5|98429.5|98478.1|98428.1|25
1651169220000|2022-04-28 18:07:00|98479|98429|98482.6|98432.6|98484.8|98434.8|98478.7|98428.7|43
1651169230000|2022-04-28 18:07:10|98483|98433|98475.4|98425.4|98485.5|98435.5|98475.4|98425.4|56
1651169240000|2022-04-28 18:07:20|98476.4|98426.4|98468.2|98418.2|98476.4|98426.4|98468|98418|56
1651169250000|2022-04-28 18:07:30|98467.4|98417.4|98470|98420|98470|98420|98464.1|98414.1|40
1651169260000|2022-04-28 18:07:40|98470.8|98420.8|98470|98420|98473.1|98423.1|98464.8|98414.8|52
1651169270000|2022-04-28 18:07:50|98469.4|98419.4|98470.9|98420.9|98472.9|98422.9|98467.9|98417.9|49
1651169280000|2022-04-28 18:08:00|98471.3|98421.3|98468.7|98418.7|98472.2|98422.2|98465.8|98415.8|52
1651169290000|2022-04-28 18:08:10|98468.4|98418.4|98465.4|98415.4|98469.1|98419.1|98464.1|98414.1|45
1651169300000|2022-04-28 18:08:20|98465.9|98415.9|98466.5|98416.5|98468.7|98418.7|98464.6|98414.6|50
1651169310000|2022-04-28 18:08:30|98466.4|98416.4|98467.1|98417.1|98468.3|98418.3|98463.3|98413.3|45
1651169320000|2022-04-28 18:08:40|98467.4|98417.4|98469.4|98419.4|98469.4|98419.4|98462.4|98412.4|60
1651169330000|2022-04-28 18:08:50|98468.8|98418.8|98470.3|98420.3|98470.8|98420.8|98465.4|98415.4|47
1651169340000|2022-04-28 18:09:00|98470.2|98420.2|98472.8|98422.8|98472.8|98422.8|98469.7|98419.7|26
1651169350000|2022-04-28 18:09:10|98472.7|98422.7|98472.1|98422.1|98473.4|98423.4|98470.3|98420.3|26
1651169360000|2022-04-28 18:09:20|98472.3|98422.3|98470|98420|98472.5|98422.5|98469.6|98419.6|28
1651169370000|2022-04-28 18:09:30|98472.8|98422.8|98473.9|98423.9|98473.9|98423.9|98472.3|98422.3|21
1651169380000|2022-04-28 18:09:40|98473.3|98423.3|98477.7|98427.7|98478|98428|98473|98423|37
1651169390000|2022-04-28 18:09:50|98477.9|98427.9|98477.8|98427.8|98478.9|98428.9|98472.8|98422.8|36
1651169400000|2022-04-28 18:10:00|98477.7|98427.7|98459.6|98409.6|98477.7|98427.7|98459.6|98409.6|58
1651169410000|2022-04-28 18:10:10|98460.2|98410.2|98463.2|98413.2|98470.3|98413.4|98458|98396.3|41
1651169420000|2022-04-28 18:10:20|98463.1|98413.1|98464.3|98414.3|98469.1|98415.1|98460.2|98393.8|58
1651169430000|2022-04-28 18:10:30|98462.7|98412.7|98463.8|98413.8|98466|98416|98459.4|98409.4|65
1651169440000|2022-04-28 18:10:40|98463.6|98413.6|98464|98414|98468.6|98414.8|98460.2|98396.6|55
1651169450000|2022-04-28 18:10:50|98464.2|98414.2|98464.9|98414.9|98465|98415|98463.5|98413.5|28
1651169460000|2022-04-28 18:11:00|98464.8|98414.8|98460.9|98410.9|98465.8|98415.8|98460.8|98410.8|51
1651169470000|2022-04-28 18:11:10|98461.6|98411.6|98462.7|98412.7|98463.3|98413.3|98461.6|98411.6|27
1651169480000|2022-04-28 18:11:20|98462.8|98412.8|98459.3|98409.3|98463.7|98413.7|98456.5|98406.5|30
1651169490000|2022-04-28 18:11:30|98459.5|98409.5|98462.7|98412.7|98464.6|98414.6|98457.7|98407.7|56
1651169500000|2022-04-28 18:11:40|98462.8|98412.8|98433.9|98383.9|98463.1|98413.1|98431.7|98372.5|58
1651169510000|2022-04-28 18:11:50|98434|98384|98439.2|98389.2|98450.1|98391.4|98433.8|98376.2|65
1651169520000|2022-04-28 18:12:00|98438.8|98388.8|98436.4|98386.4|98440|98390|98434|98384|45
1651169530000|2022-04-28 18:12:10|98438.4|98388.4|98439.2|98389.2|98442.6|98392.6|98436.6|98386.6|55
1651169540000|2022-04-28 18:12:20|98438.9|98388.9|98437.7|98387.7|98440.5|98390.5|98434.7|98384.7|52
1651169550000|2022-04-28 18:12:30|98435.6|98385.6|98445.9|98395.9|98448.1|98398.1|98432.4|98382.4|65
1651169560000|2022-04-28 18:12:40|98446|98396|98445.8|98395.8|98447.3|98397.3|98440.5|98390.5|56
1651169570000|2022-04-28 18:12:50|98445.9|98395.9|98438.1|98388.1|98448.2|98398.2|98436.7|98386.7|62
1651169580000|2022-04-28 18:13:00|98437.4|98387.4|98438|98388|98441.2|98391.2|98434.7|98384.7|54
1651169590000|2022-04-28 18:13:10|98438.6|98388.6|98439.7|98389.7|98439.8|98389.8|98435|98385|56
1651169600000|2022-04-28 18:13:20|98439.8|98389.8|98460.6|98410.6|98462.9|98412.9|98434.1|98384.1|57
1651169610000|2022-04-28 18:13:30|98459.1|98409.1|98458.7|98408.7|98459.2|98409.2|98457.9|98407.9|31
1651169620000|2022-04-28 18:13:40|98458.6|98408.6|98438.8|98388.8|98462.5|98412.5|98438.2|98388.2|46
1651169630000|2022-04-28 18:13:50|98439|98389|98447.7|98397.7|98447.7|98397.7|98435.4|98385.4|48
1651169640000|2022-04-28 18:14:00|98447.5|98397.5|98446.5|98396.5|98447.8|98397.8|98445.1|98395.1|26
1651169650000|2022-04-28 18:14:10|98444.6|98394.6|98463.1|98387.4|98464.1|98401.5|98444.6|98385.9|33
1651169660000|2022-04-28 18:14:20|98451.1|98401.1|98450.5|98400.5|98462.2|98402.5|98449.9|98389.5|40
1651169670000|2022-04-28 18:14:30|98450|98400|98445.2|98395.2|98460.9|98402|98443.3|98390.9|42
1651169680000|2022-04-28 18:14:40|98444.6|98394.6|98442.1|98392.1|98444.8|98394.8|98438.1|98388.1|37
1651169690000|2022-04-28 18:14:50|98441.2|98391.2|98455.1|98384|98456.4|98394.8|98439.4|98380.6|33
1651169700000|2022-04-28 18:15:00|98444.8|98394.8|98442.5|98392.5|98454.7|98395.7|98440.9|98378.4|39
1651169710000|2022-04-28 18:15:10|98442.8|98392.8|98440.7|98390.7|98442.8|98392.8|98439.5|98389.5|31
1651169720000|2022-04-28 18:15:20|98440.1|98390.1|98442.4|98392.4|98445.7|98395.7|98438.7|98388.7|44
1651169730000|2022-04-28 18:15:30|98442.7|98392.7|98446.5|98396.5|98463.7|98403.1|98442.2|98386.6|47
1651169740000|2022-04-28 18:15:40|98446.3|98396.3|98443.6|98393.6|98446.4|98396.4|98441.4|98391.4|38
1651169750000|2022-04-28 18:15:50|98443.4|98393.4|98445.1|98395.1|98446|98396|98443.3|98393.3|35
1651169760000|2022-04-28 18:16:00|98445|98395|98446.5|98396.5|98446.8|98396.8|98443.7|98393.7|34
1651169770000|2022-04-28 18:16:10|98446.3|98396.3|98505.3|98455.3|98506.7|98456.7|98446|98396|56
1651169780000|2022-04-28 18:16:20|98505.6|98455.6|98490.3|98440.3|98517|98457.6|98489.5|98422.4|68
1651169790000|2022-04-28 18:16:30|98490|98440|98495.5|98445.5|98511.3|98460.4|98488.3|98428.9|75
1651169800000|2022-04-28 18:16:40|98507.6|98432.8|98517.5|98467.5|98527.5|98475.2|98488.4|98432.8|73
1651169810000|2022-04-28 18:16:50|98520.7|98470.7|98514.6|98464.6|98529.8|98470.7|98511.4|98448.2|63
1651169820000|2022-04-28 18:17:00|98514.9|98464.9|98513.8|98463.8|98519.7|98469.7|98504.3|98443.3|69
1651169830000|2022-04-28 18:17:10|98513.9|98463.9|98496.3|98446.3|98521.9|98469.3|98495.8|98445.8|75
1651169840000|2022-04-28 18:17:20|98496.1|98446.1|98517.2|98467.2|98517.6|98467.6|98495.4|98445.4|55
1651169850000|2022-04-28 18:17:30|98517|98467|98518.3|98468.3|98521|98471|98512.9|98462.9|49
1651169860000|2022-04-28 18:17:40|98518.7|98468.7|98504.4|98454.4|98521.1|98471.1|98500.6|98450.6|43
1651169870000|2022-04-28 18:17:50|98504.5|98454.5|98513.2|98463.2|98529.4|98483.1|98491.8|98447|63
1651169880000|2022-04-28 18:18:00|98514.2|98464.2|98514.2|98464.2|98515|98465|98512|98462|47
1651169890000|2022-04-28 18:18:10|98518.3|98468.3|98511.4|98461.4|98520|98470|98506.6|98456.6|63
1651169900000|2022-04-28 18:18:20|98512.7|98462.7|98493.8|98443.8|98513.6|98463.6|98492.5|98442.5|61
1651169910000|2022-04-28 18:18:30|98494|98444|98491.4|98441.4|98522.4|98472.4|98491.3|98441.3|51
1651169920000|2022-04-28 18:18:40|98491.5|98441.5|98517.1|98467.1|98521.3|98471.3|98488.7|98438.7|69
1651169930000|2022-04-28 18:18:50|98514.6|98464.6|98517.8|98467.8|98524.9|98474.9|98513.8|98463.8|52
1651169940000|2022-04-28 18:19:00|98520.4|98470.4|98501.1|98451.1|98521.9|98471.9|98499.5|98449.5|68
1651169950000|2022-04-28 18:19:10|98500.9|98450.9|98497.4|98447.4|98501.4|98451.4|98495.3|98445.3|58
1651169960000|2022-04-28 18:19:20|98497.5|98447.5|98513.9|98463.9|98514.4|98464.4|98497.3|98447.3|59
1651169970000|2022-04-28 18:19:30|98516.8|98466.8|98516.2|98466.2|98525.9|98473.2|98515.3|98455.7|58
1651169980000|2022-04-28 18:19:40|98516.3|98466.3|98514.9|98464.9|98516.7|98466.7|98507.1|98457.1|58
1651169990000|2022-04-28 18:19:50|98514.7|98464.7|98514.3|98464.3|98519|98469|98511.2|98446.2|69
1651170000000|2022-04-28 18:20:00|98514|98464|98511.3|98461.3|98518.7|98468.7|98503.4|98453.4|76
1651170010000|2022-04-28 18:20:10|98511.6|98461.6|98513.9|98463.9|98517.1|98467.1|98509.5|98459.5|47
1651170020000|2022-04-28 18:20:20|98513.8|98463.8|98493.4|98443.4|98514.2|98464.2|98492|98442|41
1651170030000|2022-04-28 18:20:30|98491.7|98441.7|98500.4|98450.4|98504|98454|98488|98438|43
1651170040000|2022-04-28 18:20:40|98500.8|98450.8|98490.9|98440.9|98501.3|98451.3|98488.9|98438.9|52
1651170050000|2022-04-28 18:20:50|98490.8|98440.8|98494.2|98444.2|98494.2|98444.2|98487.3|98437.3|51
1651170060000|2022-04-28 18:21:00|98493.9|98443.9|98489.1|98439.1|98495.8|98445.8|98486.5|98436.5|59
1651170070000|2022-04-28 18:21:10|98489|98439|98508|98458|98514.4|98474.8|98483.8|98434.4|58
1651170080000|2022-04-28 18:21:20|98508.2|98458.2|98504.1|98454.1|98512.7|98462.7|98502.9|98452.9|57
1651170090000|2022-04-28 18:21:30|98503.2|98453.2|98491.9|98441.9|98503.2|98453.2|98464.3|98400.9|73
1651170100000|2022-04-28 18:21:40|98491.7|98441.7|98501|98451|98511.6|98468.3|98490.2|98440.2|53
1651170110000|2022-04-28 18:21:50|98500.8|98450.8|98486.2|98436.2|98522.5|98472.5|98486.2|98427.6|73
1651170120000|2022-04-28 18:22:00|98485.9|98435.9|98482|98432|98486.7|98436.7|98475.9|98413.9|59
1651170130000|2022-04-28 18:22:10|98481|98431|98478.7|98428.7|98496.7|98437.2|98478.5|98408.8|69
1651170140000|2022-04-28 18:22:20|98478.1|98428.1|98507.9|98457.9|98511.4|98458.8|98468|98408.1|71
1651170150000|2022-04-28 18:22:30|98508|98458|98508.6|98458.6|98509.7|98459.7|98506.4|98456.4|26
1651170160000|2022-04-28 18:22:40|98508.7|98458.7|98506.5|98456.5|98508.8|98458.8|98506.3|98456.3|30
1651170170000|2022-04-28 18:22:50|98506.4|98456.4|98488.5|98438.5|98509.4|98456.4|98488.5|98436.1|67
1651170180000|2022-04-28 18:23:00|98489|98439|98498|98407.8|98499.7|98439.7|98480.5|98406.2|69
1651170190000|2022-04-28 18:23:10|98497.3|98408.5|98486.5|98399.6|98498.6|98428.7|98478.7|98399.6|75
1651170200000|2022-04-28 18:23:20|98490.2|98397.4|98494.4|98413.6|98495.5|98415.5|98485.4|98397.4|63
1651170210000|2022-04-28 18:23:30|98494.1|98413.5|98491.4|98412.4|98496.1|98415.6|98490.1|98403.9|47
1651170220000|2022-04-28 18:23:40|98491.1|98414.2|98483.4|98402.4|98493.9|98432.5|98477.9|98397.5|57
1651170230000|2022-04-28 18:23:50|98483.3|98402.6|98480.5|98430.5|98491|98431.3|98470.2|98402.5|63
1651170240000|2022-04-28 18:24:00|98477.3|98427.3|98470.9|98420.9|98480.3|98430.3|98468|98418|53
1651170250000|2022-04-28 18:24:10|98472.1|98422.1|98467.7|98417.7|98472.8|98422.8|98465.7|98415.7|47
1651170260000|2022-04-28 18:24:20|98468.6|98418.6|98453.4|98403.4|98472.4|98418.9|98446.1|98385.1|74
1651170270000|2022-04-28 18:24:30|98452.8|98402.8|98453.2|98403.2|98466.8|98408.7|98450.5|98387.2|61
1651170280000|2022-04-28 18:24:40|98463.3|98391.1|98460.4|98380.7|98468.5|98407.2|98446.5|98380.1|69
1651170290000|2022-04-28 18:24:50|98460.1|98381.1|98477.2|98427.2|98488.3|98428.3|98445|98381.1|72
1651170300000|2022-04-28 18:25:00|98474.6|98424.6|98481.1|98431.1|98482.3|98432.3|98469|98419|61
1651170310000|2022-04-28 18:25:10|98483|98433|98480.6|98430.6|98483|98433|98471.2|98421.2|64
1651170320000|2022-04-28 18:25:20|98478.6|98428.6|98475|98425|98479.3|98429.3|98471.2|98421.2|70
1651170330000|2022-04-28 18:25:30|98474.9|98424.9|98478.4|98428.4|98483|98433|98469.2|98419.2|68
1651170340000|2022-04-28 18:25:40|98478.5|98428.5|98482.8|98432.8|98493.2|98435|98478.5|98422|56
1651170350000|2022-04-28 18:25:50|98483.8|98433.8|98485.4|98435.4|98485.9|98435.9|98481|98431|23
1651170360000|2022-04-28 18:26:00|98485|98435|98485.4|98435.4|98489.2|98439.2|98479.6|98429.6|28
1651170370000|2022-04-28 18:26:10|98485.8|98435.8|98486.8|98436.8|98490.5|98440.5|98484.1|98434.1|37
1651170380000|2022-04-28 18:26:20|98486.4|98436.4|98487|98437|98492.3|98442.3|98485.4|98435.4|53
1651170390000|2022-04-28 18:26:30|98487.3|98437.3|98466.6|98441.6|98487.5|98443.6|98466.1|98425.8|46
1651170400000|2022-04-28 18:26:40|98466.4|98441.4|98479.9|98429.9|98481.5|98444.5|98466.3|98428.9|36
1651170410000|2022-04-28 18:26:50|98479.6|98429.6|98478.7|98428.7|98481.9|98431.9|98477|98427|35
1651170420000|2022-04-28 18:27:00|98479.8|98429.8|98464.1|98439.1|98479.9|98442.5|98463.4|98420.9|55
1651170430000|2022-04-28 18:27:10|98464.2|98439.2|98466.5|98441.5|98479.6|98443.9|98463|98426|69
1651170440000|2022-04-28 18:27:20|98466.4|98441.4|98469.8|98444.8|98469.8|98444.8|98462.6|98437.6|43
1651170450000|2022-04-28 18:27:30|98470.1|98445.1|98478.3|98428.3|98479.1|98446.3|98464|98426.1|46
1651170460000|2022-04-28 18:27:40|98478.9|98428.9|98486|98436|98488.4|98438.4|98477.1|98427.1|56
1651170470000|2022-04-28 18:27:50|98486.1|98436.1|98485.8|98435.8|98486.8|98436.8|98483.6|98433.6|35
1651170480000|2022-04-28 18:28:00|98486|98436|98486.6|98436.6|98491.6|98441.6|98482.6|98432.6|49
1651170490000|2022-04-28 18:28:10|98488.9|98438.9|98471.6|98446.6|98490.8|98447.8|98470.3|98434.4|42
1651170500000|2022-04-28 18:28:20|98471.2|98446.2|98486.4|98436.4|98487|98447.1|98469.1|98433|49
1651170510000|2022-04-28 18:28:30|98483.8|98433.8|98486.2|98436.2|98487|98437|98481.5|98431.5|44
1651170520000|2022-04-28 18:28:40|98486.1|98436.1|98483.4|98433.4|98486.1|98436.1|98480.9|98430.9|38
1651170530000|2022-04-28 18:28:50|98483.5|98433.5|98479.8|98429.8|98484.5|98434.5|98479.8|98429.8|21
1651170540000|2022-04-28 18:29:00|98479.7|98429.7|98477.2|98427.2|98485.3|98447|98470|98427.2|35
1651170550000|2022-04-28 18:29:10|98476.2|98426.2|98481.8|98431.8|98483.3|98433.3|98471.2|98421.2|45
1651170560000|2022-04-28 18:29:20|98480.6|98430.6|98480.7|98430.7|98480.9|98430.9|98478.8|98428.8|39
1651170570000|2022-04-28 18:29:30|98480.4|98430.4|98477|98427|98480.4|98430.4|98474.9|98424.9|32
1651170580000|2022-04-28 18:29:40|98477.1|98427.1|98476.5|98426.5|98478|98428|98474.2|98424.2|28
1651170590000|2022-04-28 18:29:50|98476.9|98426.9|98478.2|98428.2|98478.9|98428.9|98476.4|98426.4|19
1651170600000|2022-04-28 18:30:00|98478|98428|98476.7|98426.7|98478.8|98428.8|98475.4|98425.4|27
1651170610000|2022-04-28 18:30:10|98477.1|98427.1|98477.5|98427.5|98478.1|98428.1|98476.2|98426.2|29
1651170620000|2022-04-28 18:30:20|98477.8|98427.8|98474.3|98424.3|98480.1|98430.1|98473.2|98423.2|22
1651170630000|2022-04-28 18:30:30|98473.9|98423.9|98474.1|98424.1|98476|98426|98473.5|98423.5|34
1651170640000|2022-04-28 18:30:40|98475|98425|98471.9|98421.9|98475|98425|98471.5|98421.5|18
1651170650000|2022-04-28 18:30:50|98472.4|98422.4|98458.7|98433.7|98472.8|98434.4|98458|98420.8|36
1651170660000|2022-04-28 18:31:00|98458.5|98433.5|98466.8|98416.8|98470.7|98433.6|98457.9|98416.5|36
1651170670000|2022-04-28 18:31:10|98466.7|98416.7|98468.5|98418.5|98469.6|98419.6|98464.6|98414.6|35
1651170680000|2022-04-28 18:31:20|98468.6|98418.6|98476.4|98426.4|98476.4|98437.3|98462.3|98418.4|22
1651170690000|2022-04-28 18:31:30|98476.5|98426.5|98467|98442|98479.4|98442.1|98462.8|98426.5|40
1651170700000|2022-04-28 18:31:40|98467.6|98442.6|98481.3|98431.3|98482.2|98442.6|98467.5|98430.1|22
1651170710000|2022-04-28 18:31:50|98481.1|98431.1|98478.9|98428.9|98481.9|98431.9|98478.9|98428.9|33
1651170720000|2022-04-28 18:32:00|98479.3|98429.3|98473.6|98423.6|98483.4|98433.4|98473.1|98423.1|34
1651170730000|2022-04-28 18:32:10|98473.7|98423.7|98475.4|98425.4|98476.1|98426.1|98471.6|98421.6|37
1651170740000|2022-04-28 18:32:20|98475.2|98425.2|98536|98486|98553|98490|98466.9|98425|60
1651170750000|2022-04-28 18:32:30|98535.9|98485.9|98576.8|98479.8|98576.8|98498.4|98535.2|98474.9|39
1651170760000|2022-04-28 18:32:40|98567.6|98489.4|98544.8|98474|98571.7|98500.7|98526.4|98471.2|63
1651170770000|2022-04-28 18:32:50|98534.2|98484.2|98572.3|98488.8|98581.3|98495.6|98522.4|98462.9|75
1651170780000|2022-04-28 18:33:00|98581.9|98485.9|98540|98469.4|98586.6|98518.2|98527.4|98469.4|72
1651170790000|2022-04-28 18:33:10|98540.4|98469.7|98528.9|98478.9|98541|98480.7|98524.7|98469.7|51
1651170800000|2022-04-28 18:33:20|98528.5|98478.5|98525.8|98475.8|98528.5|98478.5|98525|98475|33
1651170810000|2022-04-28 18:33:30|98525.7|98475.7|98525.6|98475.6|98526.5|98476.5|98525|98475|19
1651170820000|2022-04-28 18:33:40|98525.5|98475.5|98499.5|98424.5|98525.5|98475.5|98485.3|98405.2|48
1651170830000|2022-04-28 18:33:50|98503.6|98420.4|98473.2|98398.7|98503.6|98438|98462.5|98397.6|63
1651170840000|2022-04-28 18:34:00|98456|98406|98427.5|98353.7|98465.1|98406|98416.9|98352.5|69
1651170850000|2022-04-28 18:34:10|98428.9|98352.6|98471.9|98369.3|98484.2|98388.8|98405.4|98346.3|69
1651170860000|2022-04-28 18:34:20|98465.7|98369.2|98436.7|98349|98473.7|98392.2|98434.4|98349|75
1651170870000|2022-04-28 18:34:30|98435.6|98352.4|98555|98439|98615.9|98499.9|98433.2|98337.3|74
1651170880000|2022-04-28 18:34:40|98552.7|98436.7|98564|98461.9|98574|98465.1|98552.5|98436.7|63
1651170890000|2022-04-28 18:34:50|98562.5|98463.5|98517.6|98436.4|98564.8|98471.6|98517.6|98436.4|58
1651170900000|2022-04-28 18:35:00|98525.6|98432.3|98476.8|98426.8|98534.9|98435.9|98475.4|98407.6|72
1651170910000|2022-04-28 18:35:10|98473.9|98423.9|98474.1|98424.1|98476.5|98426.5|98470.7|98420.7|49
1651170920000|2022-04-28 18:35:20|98472.8|98422.8|98483.6|98433.6|98484.4|98434.4|98471.8|98421.8|41
1651170930000|2022-04-28 18:35:30|98484.5|98434.5|98510.5|98460.5|98513.9|98463.9|98475.4|98434.3|52
1651170940000|2022-04-28 18:35:40|98509.8|98459.8|98510.7|98460.7|98519.3|98469.3|98502.6|98452.6|54
1651170950000|2022-04-28 18:35:50|98509.5|98459.5|98526.5|98439.7|98526.5|98459.9|98498.7|98439.7|64
1651170960000|2022-04-28 18:36:00|98523.5|98442.1|98515.5|98426.5|98546.4|98454.1|98508.2|98421.1|76
1651170970000|2022-04-28 18:36:10|98514.1|98426.8|98540.5|98445.4|98541.3|98450.3|98513.4|98422.9|70
1651170980000|2022-04-28 18:36:20|98540.1|98443.3|98529.2|98432.5|98543.1|98451.1|98524.9|98432.1|67
1651170990000|2022-04-28 18:36:30|98524.5|98435.8|98502.5|98425.3|98538.5|98440|98493.8|98414.9|69
1651171000000|2022-04-28 18:36:40|98503.6|98425|98478.6|98403|98506.8|98433.8|98467.3|98401.2|69
1651171010000|2022-04-28 18:36:50|98477.9|98406.1|98485.1|98414.4|98486.9|98424.5|98467.4|98400.9|65
1651171020000|2022-04-28 18:37:00|98487.4|98412.5|98490.4|98417.2|98493.6|98429.9|98473|98402.2|67
1651171030000|2022-04-28 18:37:10|98485.1|98408.7|98472.5|98422.5|98485.1|98422.6|98465.7|98398.7|72
1651171040000|2022-04-28 18:37:20|98473|98423|98468|98418|98485.6|98424.3|98468|98398.5|65
1651171050000|2022-04-28 18:37:30|98466.7|98416.7|98471.3|98421.3|98484.9|98422.9|98466.7|98401|66
1651171060000|2022-04-28 18:37:40|98471.2|98421.2|98487.9|98408|98489.6|98424.1|98462.3|98396.3|72
1651171070000|2022-04-28 18:37:50|98471|98421|98472.8|98422.8|98487.8|98427.2|98467.5|98407.7|66
1651171080000|2022-04-28 18:38:00|98472.4|98422.4|98470.8|98420.8|98485.8|98423.1|98464.3|98398.3|69
1651171090000|2022-04-28 18:38:10|98471.1|98421.1|98469.4|98419.4|98486.8|98423.5|98466.9|98402.2|54
1651171100000|2022-04-28 18:38:20|98469.3|98419.3|98470.6|98420.6|98471|98421|98463.4|98413.4|56
1651171110000|2022-04-28 18:38:30|98470.2|98420.2|98471.8|98421.8|98474|98424|98462.5|98398.2|52
1651171120000|2022-04-28 18:38:40|98472.7|98422.7|98472.3|98422.3|98473.7|98423.7|98460.2|98410.2|58
1651171130000|2022-04-28 18:38:50|98472.2|98422.2|98469.1|98419.1|98472.7|98422.7|98462.1|98412.1|55
1651171140000|2022-04-28 18:39:00|98470.7|98420.7|98464.8|98414.8|98470.8|98420.8|98464.5|98414.5|48
1651171150000|2022-04-28 18:39:10|98466.5|98416.5|98468.7|98418.7|98481.7|98448|98462.1|98402.3|59
1651171160000|2022-04-28 18:39:20|98469.2|98419.2|98464.1|98414.1|98470.1|98420.1|98463.2|98413.2|59
1651171170000|2022-04-28 18:39:30|98467.2|98417.2|98467.6|98417.6|98468.9|98418.9|98461.3|98411.3|55
1651171180000|2022-04-28 18:39:40|98468.1|98418.1|98475|98425|98476|98426|98462.7|98412.7|63
1651171190000|2022-04-28 18:39:50|98475.3|98425.3|98476.7|98426.7|98480.2|98428.7|98469.9|98409|48
1651171200000|2022-04-28 18:40:00|98476.9|98426.9|98474.6|98424.6|98483.1|98426.9|98469.4|98405.9|66
1651171210000|2022-04-28 18:40:10|98474.5|98424.5|98471.8|98421.8|98481.3|98424.5|98467.2|98403.8|59
1651171220000|2022-04-28 18:40:20|98471.9|98421.9|98475.5|98425.5|98481.1|98429.1|98471.8|98405.7|55
1651171230000|2022-04-28 18:40:30|98476.1|98426.1|98482.3|98411.2|98483.5|98426.4|98472.6|98409|42
1651171240000|2022-04-28 18:40:40|98481.7|98421.9|98475.4|98425.4|98482.8|98427.3|98471.9|98406.2|60
1651171250000|2022-04-28 18:40:50|98475.6|98425.6|98475.7|98425.7|98477.4|98427.4|98471.6|98421.6|53
1651171260000|2022-04-28 18:41:00|98475.4|98425.4|98476.4|98426.4|98485.4|98429.2|98474.8|98413.5|55
1651171270000|2022-04-28 18:41:10|98477.1|98427.1|98479.8|98429.8|98488.3|98431.7|98476.5|98413.4|56
1651171280000|2022-04-28 18:41:20|98479.7|98429.7|98482.8|98432.8|98484.8|98434.8|98477.1|98427.1|37
1651171290000|2022-04-28 18:41:30|98482.6|98432.6|98475.4|98425.4|98487.7|98432.8|98472.2|98412|57
1651171300000|2022-04-28 18:41:40|98475.3|98425.3|98476|98426|98481.8|98429.4|98471.1|98409.9|44
1651171310000|2022-04-28 18:41:50|98475.9|98425.9|98475.5|98425.5|98482|98427.6|98471.7|98402.2|62
1651171320000|2022-04-28 18:42:00|98475.1|98425.1|98481.1|98431.1|98483.1|98433.1|98474.7|98424.7|41
1651171330000|2022-04-28 18:42:10|98481.6|98431.6|98481.8|98431.8|98482.9|98432.9|98480.7|98430.7|29
1651171340000|2022-04-28 18:42:20|98481.5|98431.5|98482.9|98432.9|98483.1|98433.1|98481.4|98431.4|19
1651171350000|2022-04-28 18:42:30|98482.8|98432.8|98488.8|98438.8|98490.2|98440.2|98479.9|98429.9|46
1651171360000|2022-04-28 18:42:40|98488.2|98438.2|98499|98449|98504.6|98454.6|98482.4|98426.3|65
1651171370000|2022-04-28 18:42:50|98498.9|98448.9|98496.4|98446.4|98513.8|98457.4|98494.6|98434.7|63
1651171380000|2022-04-28 18:43:00|98497|98447|98491.5|98441.5|98498.3|98448.3|98488.8|98438.8|67
1651171390000|2022-04-28 18:43:10|98492.3|98442.3|98488|98438|98499|98449|98484.9|98434.9|53
1651171400000|2022-04-28 18:43:20|98486.2|98436.2|98486.3|98436.3|98490.5|98440.5|98485.9|98435.9|49
1651171410000|2022-04-28 18:43:30|98487.5|98437.5|98488.9|98438.9|98490.1|98440.1|98486.6|98436.6|46
1651171420000|2022-04-28 18:43:40|98489.4|98439.4|98496.1|98446.1|98497.2|98447.2|98488.4|98438.4|52
1651171430000|2022-04-28 18:43:50|98495.9|98445.9|98493.5|98443.5|98495.9|98445.9|98490.2|98440.2|46
1651171440000|2022-04-28 18:44:00|98492.6|98442.6|98495.5|98445.5|98496.7|98446.7|98492.6|98442.6|39
1651171450000|2022-04-28 18:44:10|98495.4|98445.4|98501.1|98451.1|98501.9|98451.9|98488.5|98438.5|56
1651171460000|2022-04-28 18:44:20|98500.6|98450.6|98498.4|98448.4|98503.5|98453.5|98495.7|98445.7|37
1651171470000|2022-04-28 18:44:30|98498.6|98448.6|98496|98446|98498.6|98448.6|98488.5|98438.5|45
1651171480000|2022-04-28 18:44:40|98497.6|98447.6|98499.1|98449.1|98499.4|98449.4|98497.3|98447.3|22
1651171490000|2022-04-28 18:44:50|98498.6|98448.6|98498.5|98448.5|98499.5|98449.5|98494.5|98444.5|38
1651171500000|2022-04-28 18:45:00|98499.1|98449.1|98497|98447|98499.8|98449.8|98494.1|98444.1|38
1651171510000|2022-04-28 18:45:10|98490.8|98440.8|98495.2|98445.2|98495.9|98445.9|98485.1|98435.1|66
1651171520000|2022-04-28 18:45:20|98494.9|98444.9|98490.6|98440.6|98497.2|98447.2|98486.3|98436.3|58
1651171530000|2022-04-28 18:45:30|98491.5|98441.5|98494.4|98444.4|98496.3|98446.3|98490.5|98440.5|39
1651171540000|2022-04-28 18:45:40|98494.2|98444.2|98493.3|98443.3|98494.5|98444.5|98482.2|98432.2|54
1651171550000|2022-04-28 18:45:50|98494|98444|98492.8|98442.8|98494.2|98444.2|98491.2|98441.2|34
1651171560000|2022-04-28 18:46:00|98493|98443|98495.8|98445.8|98495.8|98445.8|98492.6|98442.6|25
1651171570000|2022-04-28 18:46:10|98493.5|98443.5|98494.6|98444.6|98494.8|98444.8|98489|98439|40
1651171580000|2022-04-28 18:46:20|98495|98445|98496.3|98446.3|98499.6|98449.6|98493.5|98443.5|33
1651171590000|2022-04-28 18:46:30|98496.4|98446.4|98493.5|98443.5|98498.2|98448.2|98493.3|98443.3|30
1651171600000|2022-04-28 18:46:40|98493.8|98443.8|98497.5|98447.5|98497.5|98447.5|98493|98443|24
1651171610000|2022-04-28 18:46:50|98497.2|98447.2|98462|98412|98497.3|98447.3|98452.9|98392.6|73
1651171620000|2022-04-28 18:47:00|98463.1|98413.1|98460|98410|98474.1|98414.9|98458.8|98403.2|44
1651171630000|2022-04-28 18:47:10|98459.6|98409.6|98461.6|98411.6|98462.5|98412.5|98458.5|98408.5|32
1651171640000|2022-04-28 18:47:20|98462.4|98412.4|98464|98414|98468.6|98418.6|98462|98412|30
1651171650000|2022-04-28 18:47:30|98466.1|98416.1|98461.9|98411.9|98466.1|98416.1|98460.6|98410.6|33
1651171660000|2022-04-28 18:47:40|98462.1|98412.1|98462.8|98412.8|98464.9|98417.2|98437.1|98394.9|57
1651171670000|2022-04-28 18:47:50|98461.7|98411.7|98457.1|98407.1|98461.7|98411.7|98457.1|98407.1|45
1651171680000|2022-04-28 18:48:00|98459.2|98409.2|98462.5|98412.5|98464.3|98414.3|98455.2|98405.2|33
1651171690000|2022-04-28 18:48:10|98462.7|98412.7|98464|98414|98464.7|98414.7|98462.6|98412.6|14
1651171700000|2022-04-28 18:48:20|98463.7|98413.7|98470.4|98420.4|98471.4|98421.4|98461.6|98411.6|33
1651171710000|2022-04-28 18:48:30|98469.1|98419.1|98470.4|98420.4|98472.7|98422.7|98467.5|98417.5|42
1651171720000|2022-04-28 18:48:40|98469.7|98419.7|98470.5|98420.5|98473.3|98423.3|98461.9|98411.9|40
1651171730000|2022-04-28 18:48:50|98471.1|98421.1|98471.5|98421.5|98474.5|98424.5|98471.1|98421.1|27
1651171740000|2022-04-28 18:49:00|98472.6|98422.6|98468.4|98418.4|98472.6|98422.6|98465.8|98415.8|47
1651171750000|2022-04-28 18:49:10|98468.2|98418.2|98466.7|98416.7|98469.9|98419.9|98466.7|98416.7|23
1651171760000|2022-04-28 18:49:20|98466.5|98416.5|98470.4|98420.4|98470.7|98420.7|98464.5|98414.5|23
1651171770000|2022-04-28 18:49:30|98470.6|98420.6|98468.1|98418.1|98470.6|98420.6|98459.9|98409.9|44
1651171780000|2022-04-28 18:49:40|98468.3|98418.3|98465.3|98415.3|98469|98419|98465.1|98415.1|27
1651171790000|2022-04-28 18:49:50|98465.2|98415.2|98465.2|98415.2|98467.9|98417.9|98462.4|98412.4|36
1651171800000|2022-04-28 18:50:00|98465.1|98415.1|98466.7|98416.7|98467.9|98417.9|98457.8|98407.8|47
1651171810000|2022-04-28 18:50:10|98466.8|98416.8|98463.3|98413.3|98467.2|98417.2|98463.3|98413.3|52
1651171820000|2022-04-28 18:50:20|98463.6|98413.6|98462|98412|98466.4|98416.4|98451.4|98401.4|65
1651171830000|2022-04-28 18:50:30|98461.9|98411.9|98462.6|98412.6|98463.9|98413.9|98460.1|98410.1|54
1651171840000|2022-04-28 18:50:40|98461.3|98411.3|98459.5|98409.5|98463.1|98413.1|98449.9|98399.9|57
1651171850000|2022-04-28 18:50:50|98458.9|98408.9|98456|98406|98460.7|98410.7|98454.5|98404.5|56
1651171860000|2022-04-28 18:51:00|98457|98407|98458.8|98408.8|98461.5|98411.5|98455.8|98405.8|42
1651171870000|2022-04-28 18:51:10|98459.3|98409.3|98457.5|98407.5|98461|98411|98452.9|98402.9|59
1651171880000|2022-04-28 18:51:20|98457|98407|98453.5|98403.5|98460|98410|98443.9|98393.9|60
1651171890000|2022-04-28 18:51:30|98453.3|98403.3|98458.2|98408.2|98458.2|98412.6|98437.6|98398.8|53
1651171900000|2022-04-28 18:51:40|98457.9|98407.9|98446|98421|98458.3|98422.9|98444.3|98407.6|20
1651171910000|2022-04-28 18:51:50|98445.4|98420.4|98458.6|98408.6|98460.8|98420.4|98444.2|98407.3|32
1651171920000|2022-04-28 18:52:00|98458.5|98408.5|98459.4|98409.4|98460.7|98410.7|98457.9|98407.9|26
1651171930000|2022-04-28 18:52:10|98460.2|98410.2|98457.8|98407.8|98461.9|98411.9|98455.7|98405.7|33
1651171940000|2022-04-28 18:52:20|98456.8|98406.8|98458.5|98408.5|98460.8|98410.8|98456.4|98406.4|31
1651171950000|2022-04-28 18:52:30|98458.4|98408.4|98460.1|98410.1|98460.6|98410.6|98458.4|98408.4|14
1651171960000|2022-04-28 18:52:40|98459.8|98409.8|98454.7|98404.7|98459.8|98409.8|98454.1|98404.1|28
1651171970000|2022-04-28 18:52:50|98455.6|98405.6|98439.4|98389.4|98455.6|98418.6|98434.5|98385.4|54
1651171980000|2022-04-28 18:53:00|98439.7|98389.7|98435.7|98385.7|98445.6|98395.6|98435.5|98385.5|51
1651171990000|2022-04-28 18:53:10|98434.6|98384.6|98438.2|98388.2|98438.2|98388.2|98433.9|98383.9|36
1651172000000|2022-04-28 18:53:20|98439.3|98389.3|98439.7|98389.7|98439.7|98389.7|98436.4|98386.4|28
1651172010000|2022-04-28 18:53:30|98440|98390|98436.9|98386.9|98440.2|98390.2|98433.5|98383.5|49
1651172020000|2022-04-28 18:53:40|98437.5|98387.5|98438.2|98388.2|98439.9|98389.9|98436.9|98386.9|37
1651172030000|2022-04-28 18:53:50|98438.8|98388.8|98437|98387|98439.9|98389.9|98434.9|98384.9|40
1651172040000|2022-04-28 18:54:00|98437.4|98387.4|98436.2|98386.2|98440.3|98390.3|98436.2|98386.2|39
1651172050000|2022-04-28 18:54:10|98436.1|98386.1|98441.2|98391.2|98441.9|98391.9|98436.1|98386.1|40
1651172060000|2022-04-28 18:54:20|98442.2|98392.2|98446|98396|98446.4|98396.4|98437.7|98387.7|41
1651172070000|2022-04-28 18:54:30|98445.9|98395.9|98451.4|98401.4|98459.1|98405.4|98442.9|98388.7|53
1651172080000|2022-04-28 18:54:40|98451.1|98401.1|98450.5|98400.5|98453.1|98403.1|98448.3|98398.3|42
1651172090000|2022-04-28 18:54:50|98450.1|98400.1|98456.1|98406.1|98457.8|98407.8|98450.1|98400.1|38
1651172100000|2022-04-28 18:55:00|98456.3|98406.3|98457.8|98407.8|98462.1|98412.1|98455.8|98405.8|51
1651172110000|2022-04-28 18:55:10|98457.6|98407.6|98461.2|98411.2|98462.8|98412.8|98457.3|98407.3|34
1651172120000|2022-04-28 18:55:20|98462|98412|98455.9|98405.9|98462|98412|98453.9|98403.9|45
1651172130000|2022-04-28 18:55:30|98456.3|98406.3|98458.6|98408.6|98462.5|98412.5|98452.3|98402.3|48
1651172140000|2022-04-28 18:55:40|98459|98409|98463.2|98413.2|98465.4|98415.4|98456|98406|30
1651172150000|2022-04-28 18:55:50|98463.3|98413.3|98461.8|98411.8|98464|98414|98459.2|98409.2|42
1651172160000|2022-04-28 18:56:00|98461.7|98411.7|98467.9|98417.9|98469.1|98419.1|98459.7|98409.7|41
1651172170000|2022-04-28 18:56:10|98467.8|98417.8|98467.6|98417.6|98470.7|98420.7|98462.4|98412.4|48
1651172180000|2022-04-28 18:56:20|98466.2|98416.2|98469.2|98419.2|98472.4|98422.4|98460.3|98410.3|57
1651172190000|2022-04-28 18:56:30|98470.3|98420.3|98463|98413|98470.3|98420.3|98462.6|98412.6|53
1651172200000|2022-04-28 18:56:40|98462.4|98412.4|98465.9|98415.9|98465.9|98415.9|98462.4|98412.4|30
1651172210000|2022-04-28 18:56:50|98467.4|98417.4|98468.4|98418.4|98471.8|98421.8|98466.3|98416.3|43
1651172220000|2022-04-28 18:57:00|98466.3|98416.3|98464.7|98414.7|98467.8|98417.8|98460.9|98410.9|36
1651172230000|2022-04-28 18:57:10|98465|98415|98463.2|98413.2|98472.5|98422.5|98459.3|98409.3|45
1651172240000|2022-04-28 18:57:20|98460.8|98410.8|98457.4|98407.4|98461|98411|98454|98404|66
1651172250000|2022-04-28 18:57:30|98456.9|98406.9|98456.9|98406.9|98457.4|98407.4|98456.1|98406.1|24
1651172260000|2022-04-28 18:57:40|98456.8|98406.8|98456|98406|98459.9|98409.9|98455.8|98405.8|32
1651172270000|2022-04-28 18:57:50|98455.9|98405.9|98465.9|98415.9|98466.8|98416.8|98455.1|98405.1|41
1651172280000|2022-04-28 18:58:00|98465.6|98415.6|98460.2|98410.2|98465.6|98415.6|98457.6|98407.6|51
1651172290000|2022-04-28 18:58:10|98460.6|98410.6|98477.5|98427.5|98477.5|98427.5|98457.1|98407.1|46
1651172300000|2022-04-28 18:58:20|98477.3|98427.3|98477.4|98427.4|98479.3|98429.3|98475.9|98425.9|53
1651172310000|2022-04-28 18:58:30|98476.4|98426.4|98482.5|98432.5|98483.3|98433.3|98470.7|98420.7|56
1651172320000|2022-04-28 18:58:40|98483.1|98433.1|98481.1|98431.1|98483.1|98433.1|98479.6|98429.6|41
1651172330000|2022-04-28 18:58:50|98481.5|98431.5|98484|98434|98485.8|98435.8|98481.2|98431.2|35
1651172340000|2022-04-28 18:59:00|98484.1|98434.1|98497.4|98447.4|98500.4|98450.4|98483.4|98433.4|55
1651172350000|2022-04-28 18:59:10|98497.7|98447.7|98487.6|98437.6|98498.6|98448.6|98482.6|98432.6|64
1651172360000|2022-04-28 18:59:20|98487.4|98437.4|98483.7|98433.7|98490.8|98440.8|98480.6|98430.6|53
1651172370000|2022-04-28 18:59:30|98483.3|98433.3|98488.9|98438.9|98489.2|98439.2|98481.2|98431.2|56
1651172380000|2022-04-28 18:59:40|98489.2|98439.2|98491.8|98441.8|98494.6|98444.6|98489|98439|54
1651172390000|2022-04-28 18:59:50|98492.5|98442.5|98497.1|98447.1|98497.1|98447.1|98485.9|98435.9|59
1651172400000|2022-04-28 19:00:00|98501.3|98451.3|98559.2|98509.2|98578.3|98513.4|98499.3|98449.3|61
1651172410000|2022-04-28 19:00:10|98559.3|98509.3|98555.2|98505.2|98559.3|98509.3|98542.6|98479.9|74
1651172420000|2022-04-28 19:00:20|98554.9|98504.9|98613.9|98537.6|98613.9|98537.6|98551.9|98491.4|76
1651172430000|2022-04-28 19:00:30|98635.4|98535.2|98619.4|98532.9|98659.1|98555.5|98597.5|98511.4|76
1651172440000|2022-04-28 19:00:40|98598.7|98548.7|98570.6|98470.2|98629.1|98548.7|98555.8|98468.6|71
1651172450000|2022-04-28 19:00:50|98570.3|98471.6|98571.5|98475.1|98590.4|98490|98567.4|98463.4|76
1651172460000|2022-04-28 19:01:00|98573.6|98475.6|98591.2|98493.2|98591.2|98500.8|98543.1|98474.3|77
1651172470000|2022-04-28 19:01:10|98591.7|98491.7|98582.5|98498.8|98598|98522.1|98570.9|98486.7|70
1651172480000|2022-04-28 19:01:20|98587.3|98493.6|98568.9|98490.4|98587.3|98514.9|98564.7|98476.8|58
1651172490000|2022-04-28 19:01:30|98553.9|98503.9|98581.7|98476.8|98583.2|98503.9|98548.9|98451.5|74
1651172500000|2022-04-28 19:01:40|98582.9|98475.7|98591.9|98503.2|98613.4|98512|98563.5|98463.3|79
1651172510000|2022-04-28 19:01:50|98592|98506.4|98594.4|98507.8|98594.6|98524.5|98562.9|98451.5|79
1651172520000|2022-04-28 19:02:00|98603.6|98506.8|98605|98489|98605|98510.6|98509.8|98414.1|79
1651172530000|2022-04-28 19:02:10|98606.9|98490.9|98575.3|98481|98623.4|98531.4|98573.4|98481|75
1651172540000|2022-04-28 19:02:20|98576.1|98475.6|98579.3|98498.4|98591.4|98515.3|98560.6|98475.5|75
1651172550000|2022-04-28 19:02:30|98577.3|98500.6|98547.3|98497.3|98587.1|98515.7|98545.6|98472.4|66
1651172560000|2022-04-28 19:02:40|98543.7|98493.7|98548.4|98458.1|98562|98498.8|98526.7|98442|68
1651172570000|2022-04-28 19:02:50|98547.1|98459|98545|98445.8|98554.7|98464.5|98539.4|98445|65
1651172580000|2022-04-28 19:03:00|98542.7|98453|98525.8|98423.4|98545.1|98453.6|98515.2|98418.3|72
1651172590000|2022-04-28 19:03:10|98519.2|98428.3|98516.1|98415.1|98527.7|98428.7|98502.1|98406.5|57
1651172600000|2022-04-28 19:03:20|98514.7|98416.6|98505.7|98402|98516.4|98418.7|98495.9|98398.5|64
1651172610000|2022-04-28 19:03:30|98504.7|98400.1|98507.1|98394.4|98510.4|98404.7|98487.6|98393.8|67
1651172620000|2022-04-28 19:03:40|98496.9|98403.4|98477.1|98388.1|98500.5|98405.7|98474.4|98374.6|68
1651172630000|2022-04-28 19:03:50|98475.8|98389.5|98477.6|98379.4|98481|98390.8|98471.8|98372.9|62
1651172640000|2022-04-28 19:04:00|98478|98380.6|98464.6|98376.3|98478.7|98384.5|98462.5|98369.9|72
1651172650000|2022-04-28 19:04:10|98464.8|98377|98484.6|98392.7|98485.4|98393.8|98464.8|98377|66
1651172660000|2022-04-28 19:04:20|98486.9|98390.1|98476.7|98392.3|98488.9|98411.9|98461.9|98387.9|67
1651172670000|2022-04-28 19:04:30|98475.1|98394.2|98479.2|98394.6|98482.9|98396.5|98471.5|98385.7|62
1651172680000|2022-04-28 19:04:40|98482.7|98394.4|98489.1|98400.1|98490.9|98404|98482.2|98388|62
1651172690000|2022-04-28 19:04:50|98488.7|98400.8|98483.8|98398.4|98489.4|98406.2|98477.8|98393.5|57
1651172700000|2022-04-28 19:05:00|98483|98397.4|98468.3|98373|98487.2|98405.7|98468.3|98373|69
1651172710000|2022-04-28 19:05:10|98470.2|98376.7|98475.2|98389.7|98479|98395.9|98470.2|98376.7|65
1651172720000|2022-04-28 19:05:20|98475.5|98390.1|98475.2|98390|98478.6|98393.9|98468.4|98380.5|64
1651172730000|2022-04-28 19:05:30|98476.1|98390.5|98477.5|98393.2|98479.7|98395.6|98472.6|98383.7|53
1651172740000|2022-04-28 19:05:40|98476|98393.6|98480.2|98398.3|98480.2|98398.3|98475.9|98391|35
1651172750000|2022-04-28 19:05:50|98480.7|98398.4|98485.8|98402.5|98490.9|98407.2|98475.7|98392|58
1651172760000|2022-04-28 19:06:00|98486.2|98403.1|98478.9|98387|98486.2|98417.6|98465.9|98375.6|65
1651172770000|2022-04-28 19:06:10|98478|98386.7|98458.3|98359.9|98479.9|98389.2|98454|98358.1|64
1651172780000|2022-04-28 19:06:20|98459.1|98362.4|98448.5|98362|98462.9|98374.7|98446.8|98357.9|60
1651172790000|2022-04-28 19:06:30|98447.8|98361.8|98450.4|98363.6|98452.8|98368.9|98443.7|98358.7|60
1651172800000|2022-04-28 19:06:40|98449.8|98366.6|98440|98354.6|98451.6|98372.2|98432.9|98350.7|65
1651172810000|2022-04-28 19:06:50|98440.6|98355.5|98437.9|98362.1|98443.8|98369.7|98437.9|98354.4|49
1651172820000|2022-04-28 19:07:00|98438|98360.5|98436.9|98363.9|98440|98363.9|98436.9|98360.4|42
1651172830000|2022-04-28 19:07:10|98436.8|98364.1|98468.4|98377.1|98470.5|98381.3|98429.5|98362.5|51
1651172840000|2022-04-28 19:07:20|98472.5|98374.3|98478.8|98377.4|98486.8|98391|98465.2|98374.2|71
1651172850000|2022-04-28 19:07:30|98479.4|98376.5|98486.2|98395.1|98488.8|98395.1|98476.8|98374.7|71
1651172860000|2022-04-28 19:07:40|98489.3|98392.9|98491.6|98378.5|98495.7|98395.2|98485.8|98376.8|57
1651172870000|2022-04-28 19:07:50|98491.3|98377.6|98490.6|98386.3|98494.9|98389.2|98486.7|98377.6|53
1651172880000|2022-04-28 19:08:00|98489.5|98387.5|98482.6|98384.7|98493.1|98387.7|98482.6|98379.6|49
1651172890000|2022-04-28 19:08:10|98483.2|98383.6|98486.2|98387|98489.8|98389.3|98482|98381.2|41
1651172900000|2022-04-28 19:08:20|98487.1|98386.7|98486|98386.7|98489.6|98391.4|98478.2|98381.3|62
1651172910000|2022-04-28 19:08:30|98485.9|98386.2|98480.7|98384.3|98487.2|98387.8|98477.7|98379.5|51
1651172920000|2022-04-28 19:08:40|98482.7|98381.3|98508|98412.3|98525.2|98428.8|98479|98376.5|56
1651172930000|2022-04-28 19:08:50|98507.3|98410.1|98495.6|98404.5|98513.2|98410.9|98494.5|98396.9|76
1651172940000|2022-04-28 19:09:00|98496.8|98408.1|98505.9|98414.9|98533.9|98432.6|98495.1|98399.3|78
1651172950000|2022-04-28 19:09:10|98506.1|98412.9|98518.8|98419.1|98533.9|98438.8|98501.9|98406.6|78
1651172960000|2022-04-28 19:09:20|98519.1|98424.5|98492|98402.9|98527.2|98428.4|98492|98393.7|71
1651172970000|2022-04-28 19:09:30|98491.7|98403.8|98479|98387.6|98493.5|98410.8|98476.4|98382.2|71
1651172980000|2022-04-28 19:09:40|98480|98385.1|98471.6|98387.7|98481.4|98392.4|98471.6|98377|69
1651172990000|2022-04-28 19:09:50|98471.3|98387.4|98472.8|98384.9|98474.1|98387.4|98470.3|98384.9|49
1651173000000|2022-04-28 19:10:00|98471.4|98385.5|98486.7|98376.7|98486.8|98388.4|98466|98372.4|70
1651173010000|2022-04-28 19:10:10|98486.3|98376.5|98482.2|98395.2|98489.8|98401.7|98478.8|98374.9|64
1651173020000|2022-04-28 19:10:20|98481.8|98395.9|98488.1|98398.1|98492.4|98401.9|98479.9|98390.2|66
1651173030000|2022-04-28 19:10:30|98487.8|98397.7|98478|98388.7|98495|98406.9|98477.2|98380.1|56
1651173040000|2022-04-28 19:10:40|98477.9|98389.1|98480.4|98389.2|98483.3|98391.5|98477.3|98386.3|37
1651173050000|2022-04-28 19:10:50|98479.7|98389.8|98500.4|98425|98505.2|98426|98479.7|98385.9|52
1651173060000|2022-04-28 19:11:00|98500.2|98423.1|98484.9|98434.9|98500.2|98436.5|98482.6|98415.6|67
1651173070000|2022-04-28 19:11:10|98493.6|98422.8|98473.9|98423.9|98493.6|98438.6|98473.2|98402.8|74
1651173080000|2022-04-28 19:11:20|98474.9|98424.9|98491.9|98418.5|98491.9|98429.5|98473.6|98388.2|64
1651173090000|2022-04-28 19:11:30|98489.4|98414.8|98484.1|98410.2|98492.4|98431.1|98476|98404.9|63
1651173100000|2022-04-28 19:11:40|98483.9|98411.2|98488.2|98414.1|98489.3|98426.5|98476.5|98409.7|60
1651173110000|2022-04-28 19:11:50|98489.6|98415.6|98484.5|98434.5|98494.2|98434.5|98484|98407|52
1651173120000|2022-04-28 19:12:00|98483.6|98433.6|98480.7|98430.7|98488.2|98438.2|98477.7|98427.7|53
1651173130000|2022-04-28 19:12:10|98482|98432|98491.4|98441.4|98491.4|98441.4|98479|98411.2|58
1651173140000|2022-04-28 19:12:20|98489.5|98439.5|98496.7|98446.7|98501.1|98451.1|98487.8|98437.8|50
1651173150000|2022-04-28 19:12:30|98496.6|98446.6|98494|98420.1|98497.9|98447.9|98491.3|98420.1|54
1651173160000|2022-04-28 19:12:40|98494.6|98444.6|98488.5|98438.5|98499.4|98449.4|98488.5|98438.5|48
1651173170000|2022-04-28 19:12:50|98489|98439|98489.8|98439.8|98493.9|98443.9|98483.8|98413.8|66
1651173180000|2022-04-28 19:13:00|98488.2|98438.2|98491.8|98441.8|98496.7|98446.7|98483.2|98433.2|47
1651173190000|2022-04-28 19:13:10|98491.7|98441.7|98493.9|98443.9|98497.8|98447.8|98489.3|98415.5|66
1651173200000|2022-04-28 19:13:20|98494.1|98444.1|98500.1|98450.1|98501.5|98451.5|98493|98428.2|57
1651173210000|2022-04-28 19:13:30|98499.4|98449.4|98493.3|98443.3|98500|98450|98490.2|98440.2|57
1651173220000|2022-04-28 19:13:40|98493.2|98443.2|98498.6|98448.6|98506.1|98449.6|98489.1|98422|59
1651173230000|2022-04-28 19:13:50|98498.5|98448.5|98495.9|98445.9|98505.5|98455.5|98491.3|98431.8|60
1651173240000|2022-04-28 19:14:00|98495.7|98445.7|98500.5|98450.5|98506.6|98453.3|98492.2|98436|60
1651173250000|2022-04-28 19:14:10|98500.7|98450.7|98502.6|98452.6|98508|98454.1|98498.6|98436.8|56
1651173260000|2022-04-28 19:14:20|98502.7|98452.7|98506.3|98456.3|98508.1|98458.1|98501.6|98451.6|52
1651173270000|2022-04-28 19:14:30|98504.9|98454.9|98502.1|98452.1|98507|98457|98498.8|98448.8|45
1651173280000|2022-04-28 19:14:40|98501.8|98451.8|98505.1|98455.1|98506.6|98456.6|98500.6|98450.6|59
1651173290000|2022-04-28 19:14:50|98504.6|98454.6|98509.1|98459.1|98515.1|98459.7|98503.8|98441.5|42
1651173300000|2022-04-28 19:15:00|98509|98459|98512.6|98462.6|98513.7|98463.7|98507.3|98457.3|52
1651173310000|2022-04-28 19:15:10|98512.2|98462.2|98521.2|98431.9|98522.8|98464.1|98501.8|98426.1|67
1651173320000|2022-04-28 19:15:20|98517|98441.7|98545.5|98466.7|98548.7|98474.1|98500.7|98426|77
1651173330000|2022-04-28 19:15:30|98544.3|98462.9|98544.9|98467.6|98571.1|98487.6|98539.1|98459.8|78
1651173340000|2022-04-28 19:15:40|98546.7|98466|98544.3|98473.6|98553|98486.7|98533.7|98466|60
1651173350000|2022-04-28 19:15:50|98544.4|98474.2|98552.1|98456.3|98556.1|98485.5|98534.9|98425.4|67
1651173360000|2022-04-28 19:16:00|98551.2|98458.7|98526.6|98476.6|98559.7|98481.6|98526.4|98452.9|72
1651173370000|2022-04-28 19:16:10|98528.9|98478.9|98540.1|98461.1|98550.3|98480.5|98526.9|98458.3|57
1651173380000|2022-04-28 19:16:20|98539.1|98463|98528.2|98455.1|98549.5|98478.7|98518.3|98455.1|69
1651173390000|2022-04-28 19:16:30|98528.6|98453.5|98539.6|98435.1|98549.5|98467.1|98513.4|98417.7|74
1651173400000|2022-04-28 19:16:40|98526.7|98435.3|98540.8|98464.9|98546.2|98480.4|98524.8|98417.7|77
1651173410000|2022-04-28 19:16:50|98541.9|98458|98526.1|98443.7|98545.2|98468.8|98515.6|98414.7|75
1651173420000|2022-04-28 19:17:00|98530.4|98443.6|98531.8|98455|98541.1|98457.7|98524.7|98438.6|77
1651173430000|2022-04-28 19:17:10|98534.1|98450.5|98528.1|98452.5|98546.8|98455|98518.4|98415.1|75
1651173440000|2022-04-28 19:17:20|98528.8|98449.3|98525.2|98442.4|98542.6|98458.3|98522.6|98425.6|72
1651173450000|2022-04-28 19:17:30|98525|98441.6|98530.3|98431.9|98540.2|98443.8|98518.3|98431.7|65
1651173460000|2022-04-28 19:17:40|98538|98424.2|98529.1|98435|98540.3|98442.2|98523.1|98411.1|70
1651173470000|2022-04-28 19:17:50|98529.8|98432|98535.4|98422.8|98535.4|98441.4|98517.1|98422.8|62
1651173480000|2022-04-28 19:18:00|98533.3|98425.4|98535|98425.9|98539.5|98441.8|98524|98419.6|61
1651173490000|2022-04-28 19:18:10|98535.1|98426.6|98516.5|98425|98542.2|98435.1|98506.9|98412.1|71
1651173500000|2022-04-28 19:18:20|98516.9|98422|98508.5|98426.8|98519.7|98429.1|98507|98413.5|62
1651173510000|2022-04-28 19:18:30|98508.4|98426.3|98515.7|98406.5|98520.1|98430.2|98505.6|98406.5|56
1651173520000|2022-04-28 19:18:40|98506.6|98403|98513.9|98416.2|98526.5|98428.3|98505|98402|75
1651173530000|2022-04-28 19:18:50|98512.7|98417.6|98507|98423.6|98516.7|98425.7|98503.7|98411.2|68
1651173540000|2022-04-28 19:19:00|98506.8|98424.1|98505.8|98422.4|98509.7|98426.9|98502.4|98418.4|55
1651173550000|2022-04-28 19:19:10|98505.9|98422.5|98514.3|98420.1|98519.3|98430.6|98502.1|98394.9|58
1651173560000|2022-04-28 19:19:20|98516.5|98412.5|98511.3|98408.5|98516.5|98420.3|98484.1|98374.2|79
1651173570000|2022-04-28 19:19:30|98511.1|98408.9|98495.7|98412.1|98511.1|98420|98491.2|98400.4|75
1651173580000|2022-04-28 19:19:40|98496.5|98413.1|98499.2|98399|98508.9|98421.2|98484.9|98394.7|75
1651173590000|2022-04-28 19:19:50|98500|98397.5|98487.9|98397.8|98514.2|98408|98482|98383|76
1651173600000|2022-04-28 19:20:00|98488.9|98396.1|98484.2|98398.9|98508.9|98410.1|98481.1|98379.6|78
1651173610000|2022-04-28 19:20:10|98485.8|98398.6|98502.3|98403.2|98508.3|98412.2|98483.2|98393.5|74
1651173620000|2022-04-28 19:20:20|98501.5|98403.1|98519.1|98411.4|98519.4|98420.2|98493.6|98400.2|79
1651173630000|2022-04-28 19:20:30|98518.1|98411.9|98514.4|98418.6|98518.8|98419.1|98502.4|98409.2|69
1651173640000|2022-04-28 19:20:40|98513.9|98416.4|98507.1|98422.8|98513.9|98425.4|98503.1|98416.4|59
1651173650000|2022-04-28 19:20:50|98507.2|98422.3|98501.8|98425.3|98520.5|98425.3|98498.1|98402.3|73
1651173660000|2022-04-28 19:21:00|98506.6|98423.6|98508.7|98424.4|98514|98424.7|98499|98410.2|57
1651173670000|2022-04-28 19:21:10|98508.6|98424.5|98503.4|98415.8|98517.5|98427.1|98480.3|98378.5|68
1651173680000|2022-04-28 19:21:20|98503.5|98418.2|98492.1|98414.2|98513.6|98419.8|98485.5|98379.7|78
1651173690000|2022-04-28 19:21:30|98492|98415|98498.2|98399.1|98512.1|98421.2|98484.3|98386.8|76
1651173700000|2022-04-28 19:21:40|98496.7|98407.9|98505.7|98415.7|98514.5|98420.1|98496|98401.1|70
1651173710000|2022-04-28 19:21:50|98505|98415.4|98498.8|98419|98511.6|98421.2|98496.3|98412.7|45
1651173720000|2022-04-28 19:22:00|98498.7|98418.9|98503.7|98410.8|98509.6|98428.5|98478.5|98402.4|62
1651173730000|2022-04-28 19:22:10|98502.3|98413|98503.4|98427.5|98517.1|98427.5|98495.3|98404|72
1651173740000|2022-04-28 19:22:20|98504|98427.8|98503.6|98433.4|98513.4|98440|98490|98417|57
1651173750000|2022-04-28 19:22:30|98504.7|98433.7|98495.9|98445.9|98528.7|98453.2|98494.3|98426.5|63
1651173760000|2022-04-28 19:22:40|98496|98446|98493.5|98443.5|98553|98446|98489.5|98417.5|75
1651173770000|2022-04-28 19:22:50|98494|98444|98505.1|98433.3|98508.8|98444.8|98493|98429.6|46
1651173780000|2022-04-28 19:23:00|98505|98433.1|98503.3|98419.9|98509.8|98443.2|98488|98419.9|47
1651173790000|2022-04-28 19:23:10|98503.1|98429.4|98491.3|98441.3|98509.7|98444.8|98487.8|98418.3|60
1651173800000|2022-04-28 19:23:20|98490.6|98440.6|98489|98439|98503.1|98440.9|98488|98426.5|49
1651173810000|2022-04-28 19:23:30|98488.7|98438.7|98491.8|98441.8|98505.6|98442.6|98488.7|98427.2|33
1651173820000|2022-04-28 19:23:40|98491.4|98441.4|98502.9|98431.1|98502.9|98442.6|98491.2|98431.1|23
1651173830000|2022-04-28 19:23:50|98491.3|98430.9|98504.8|98423.6|98508.2|98446.6|98490.6|98420.4|33
1651173840000|2022-04-28 19:24:00|98504.1|98427.1|98494.9|98444.9|98504.1|98444.9|98489.4|98425.3|44
1651173850000|2022-04-28 19:24:10|98492.5|98442.5|98507.6|98420.9|98536.7|98442.5|98485.4|98397.4|67
1651173860000|2022-04-28 19:24:20|98508.8|98421|98502.9|98418.8|98524.4|98438.4|98479.8|98389.5|78
1651173870000|2022-04-28 19:24:30|98501.1|98420|98506|98416.8|98515.4|98425.6|98493.4|98405.9|71
1651173880000|2022-04-28 19:24:40|98506.2|98416.9|98508|98418|98510.3|98422.5|98500.6|98410.8|58
1651173890000|2022-04-28 19:24:50|98507.3|98418.1|98516.4|98432.6|98537.4|98436|98503.6|98411.5|60
1651173900000|2022-04-28 19:25:00|98513.3|98434.9|98529.5|98438.9|98530|98453.5|98507.9|98422.7|63
1651173910000|2022-04-28 19:25:10|98529|98438.3|98503.6|98418.5|98556.9|98441.4|98503.6|98414.6|76
1651173920000|2022-04-28 19:25:20|98503.1|98417.1|98518.3|98435.9|98522.2|98441.1|98484|98406|65
1651173930000|2022-04-28 19:25:30|98519.5|98434.7|98513.9|98431.7|98526.4|98436.1|98508.7|98420.2|62
1651173940000|2022-04-28 19:25:40|98513.7|98430.8|98509.5|98427.5|98522.6|98442.7|98492.7|98402.5|66
1651173950000|2022-04-28 19:25:50|98509.9|98427.1|98510|98426.9|98513|98432.4|98497.4|98420|61
1651173960000|2022-04-28 19:26:00|98508.4|98430.8|98518|98424.5|98518.3|98445.7|98492.3|98418.1|72
1651173970000|2022-04-28 19:26:10|98519.6|98412.2|98503.2|98414.1|98529.8|98425.3|98491.1|98385.6|74
1651173980000|2022-04-28 19:26:20|98503.3|98413.6|98500.2|98423.9|98506.9|98428.5|98492.4|98406.6|71
1651173990000|2022-04-28 19:26:30|98497.8|98423.3|98509|98431.6|98513.8|98440|98483.3|98420.2|57
1651174000000|2022-04-28 19:26:40|98510.6|98432.7|98501.3|98451.3|98519.3|98451.3|98498|98432.2|62
1651174010000|2022-04-28 19:26:50|98501|98451|98505.6|98424.8|98520.1|98451|98501|98413.1|65
1651174020000|2022-04-28 19:27:00|98505.7|98425.1|98498.1|98426.8|98505.7|98431.8|98497.5|98421.2|65
1651174030000|2022-04-28 19:27:10|98501|98424.5|98493.7|98420.3|98506.3|98437.1|98478.9|98391.3|77
1651174040000|2022-04-28 19:27:20|98494.5|98418.4|98485.4|98410.4|98528.5|98427.1|98474|98397.9|72
1651174050000|2022-04-28 19:27:30|98492.9|98400.9|98489.5|98406.4|98504.8|98409.1|98483.6|98370.8|80
1651174060000|2022-04-28 19:27:40|98490.4|98413.4|98500.2|98398|98514.5|98416.5|98490.4|98388.6|68
1651174070000|2022-04-28 19:27:50|98500.3|98397.5|98502|98408.3|98504.4|98413.5|98491.4|98388.4|76
1651174080000|2022-04-28 19:28:00|98500.1|98409|98514.3|98408.8|98516.1|98427.1|98486.7|98387.6|72
1651174090000|2022-04-28 19:28:10|98517.2|98419.8|98522.3|98432.2|98545.2|98455.5|98496.9|98418.1|74
1651174100000|2022-04-28 19:28:20|98524.1|98438.1|98526.2|98436.6|98529.1|98450.5|98500.5|98428.7|68
1651174110000|2022-04-28 19:28:30|98519.6|98442.7|98505.1|98455.1|98526.7|98455.1|98498.8|98422.6|77
1651174120000|2022-04-28 19:28:40|98509.8|98430.9|98505.8|98455.8|98518.6|98457.4|98502.5|98423.4|65
1651174130000|2022-04-28 19:28:50|98505.9|98455.9|98517.5|98440.5|98522.9|98457.7|98504.9|98433.2|69
1651174140000|2022-04-28 19:29:00|98505.5|98455.5|98512.1|98462.1|98531.3|98463|98505.4|98428.2|56
1651174150000|2022-04-28 19:29:10|98509.2|98459.2|98541.6|98454.6|98568.5|98463|98503.5|98427.5|69
1651174160000|2022-04-28 19:29:20|98538.1|98454.5|98534.4|98461.4|98543|98474.6|98515.9|98429.4|74
1651174170000|2022-04-28 19:29:30|98533.7|98462.3|98531.8|98461.6|98545.8|98475.3|98521|98445.8|66
1651174180000|2022-04-28 19:29:40|98531.9|98471.7|98515.7|98465.7|98531.9|98474.4|98511.9|98461.9|49
1651174190000|2022-04-28 19:29:50|98514.1|98464.1|98516.7|98466.7|98519.5|98469.5|98513|98463|51
1651174200000|2022-04-28 19:30:00|98516.5|98466.5|98526.8|98451|98527.9|98466.6|98511.4|98447.3|59
1651174210000|2022-04-28 19:30:10|98527.8|98454.9|98520.6|98470.6|98529.2|98471.5|98519.8|98450.4|45
1651174220000|2022-04-28 19:30:20|98520.4|98470.4|98517.8|98467.8|98536.9|98473.9|98517.8|98449.6|63
1651174230000|2022-04-28 19:30:30|98516.8|98466.8|98524.1|98453.9|98532.9|98468.8|98514.4|98453|56
1651174240000|2022-04-28 19:30:40|98524.6|98454.3|98519.6|98469.6|98530.7|98470.5|98513.9|98446.5|53
1651174250000|2022-04-28 19:30:50|98520|98470|98525.3|98451.7|98531.7|98470|98518.8|98451.7|39
1651174260000|2022-04-28 19:31:00|98517.9|98467.9|98528.3|98452.1|98534.3|98472.1|98517.4|98449.2|65
1651174270000|2022-04-28 19:31:10|98526.6|98454.6|98514|98464|98530.9|98472|98514|98451.4|71
1651174280000|2022-04-28 19:31:20|98513.3|98463.3|98513.5|98463.5|98525.9|98464.2|98511.2|98442.1|65
1651174290000|2022-04-28 19:31:30|98513.8|98463.8|98520.2|98470.2|98527.6|98470.6|98513.8|98452.9|56
1651174300000|2022-04-28 19:31:40|98519.7|98469.7|98511.2|98461.2|98531.8|98473|98511.2|98451.9|66
1651174310000|2022-04-28 19:31:50|98511.4|98461.4|98522.6|98450.6|98527.5|98466.3|98511.4|98437.4|72
1651174320000|2022-04-28 19:32:00|98523.9|98451.8|98511|98461|98526|98465.3|98508.2|98442.8|69
1651174330000|2022-04-28 19:32:10|98510.9|98460.9|98518.9|98446|98524.3|98464.9|98507.7|98443.3|55
1651174340000|2022-04-28 19:32:20|98519.6|98445.2|98514.3|98464.3|98523|98464.9|98511.2|98439.4|50
1651174350000|2022-04-28 19:32:30|98514.2|98464.2|98512|98462|98523.3|98466.6|98512|98451.6|46
1651174360000|2022-04-28 19:32:40|98511.6|98461.6|98519.6|98449.2|98525.2|98464|98509|98448.7|48
1651174370000|2022-04-28 19:32:50|98510.3|98460.3|98519.2|98448.5|98520.8|98465.7|98507.8|98445.6|59
1651174380000|2022-04-28 19:33:00|98508.7|98458.7|98509|98459|98519.8|98462.1|98506.4|98442.4|58
1651174390000|2022-04-28 19:33:10|98508.6|98458.6|98507.1|98457.1|98518.3|98460.8|98502.4|98442.6|64
1651174400000|2022-04-28 19:33:20|98507.7|98457.7|98511.9|98461.9|98514.1|98464.1|98505.8|98455.8|58
1651174410000|2022-04-28 19:33:30|98512|98462|98583.7|98474.5|98586.8|98478.8|98506.3|98431.9|62
1651174420000|2022-04-28 19:33:40|98565.4|98469.8|98656.9|98540.9|98656.9|98540.9|98542.4|98439.6|80
1651174430000|2022-04-28 19:33:50|98619.7|98503.7|98595.2|98479.8|98630.3|98514.3|98590.6|98474.6|79
1651174440000|2022-04-28 19:34:00|98590.7|98474.7|98587.8|98491.8|98619.3|98508.6|98585.9|98469.9|78
1651174450000|2022-04-28 19:34:10|98589.3|98495.2|98617.4|98501.4|98617.4|98514.3|98585.9|98480.1|77
1651174460000|2022-04-28 19:34:20|98607.8|98491.8|98581.4|98478.1|98610.8|98494.9|98581|98473.1|65
1651174470000|2022-04-28 19:34:30|98582.7|98476|98585.5|98480|98586.2|98487.5|98581.4|98474.3|68
1651174480000|2022-04-28 19:34:40|98583.1|98486.4|98581.6|98506.8|98591|98508.1|98581.4|98479.2|76
1651174490000|2022-04-28 19:34:50|98581.5|98507.3|98578|98503.6|98590.9|98523.5|98568.6|98492.7|67
1651174500000|2022-04-28 19:35:00|98581.3|98498.2|98567.9|98517.9|98586.1|98518.2|98564.3|98494.9|65
1651174510000|2022-04-28 19:35:10|98571.9|98521.9|98585.4|98535.4|98597|98535.4|98570.1|98497.1|68
1651174520000|2022-04-28 19:35:20|98593.5|98515.8|98597.3|98523|98601|98536|98579|98503|64
1651174530000|2022-04-28 19:35:30|98598.1|98521.5|98601.9|98509.8|98610|98537.6|98582.8|98504.1|61
1651174540000|2022-04-28 19:35:40|98602.1|98510|98580.8|98495|98611.5|98523.5|98573.2|98479.4|62
1651174550000|2022-04-28 19:35:50|98590.1|98489.8|98581.2|98499.4|98590.1|98502.6|98576.5|98489.8|73
1651174560000|2022-04-28 19:36:00|98581.1|98499.2|98579.5|98504.2|98586.1|98505.8|98576.1|98492.2|72
1651174570000|2022-04-28 19:36:10|98582.8|98500.6|98581.5|98500.5|98586.5|98505.8|98573.4|98482.8|70
1651174580000|2022-04-28 19:36:20|98581.2|98500.3|98586.2|98511|98589.2|98512|98579.4|98492.2|68
1651174590000|2022-04-28 19:36:30|98593.8|98509.2|98601.2|98492.7|98602.6|98509.2|98580.3|98480.1|80
1651174600000|2022-04-28 19:36:40|98597.8|98496.6|98585.3|98508.8|98613.3|98512.6|98575.1|98475.6|79
1651174610000|2022-04-28 19:36:50|98586.5|98508.4|98557.4|98507.4|98588.2|98512.5|98555.7|98486.1|66
1651174620000|2022-04-28 19:37:00|98555.3|98505.3|98585.3|98502.1|98591.8|98510.5|98553.8|98484.2|65
1651174630000|2022-04-28 19:37:10|98587.7|98495.4|98579|98495.6|98601.6|98510.5|98576.4|98483.3|80
1651174640000|2022-04-28 19:37:20|98577.9|98490.9|98591.1|98503.9|98596.8|98525.2|98570.5|98486.6|76
1651174650000|2022-04-28 19:37:30|98588.1|98506.4|98582.4|98491.4|98608.2|98515.7|98562.4|98485.6|78
1651174660000|2022-04-28 19:37:40|98578.4|98490.8|98567.7|98517.7|98589.2|98518.6|98563.9|98489.1|64
1651174670000|2022-04-28 19:37:50|98567|98517|98582.6|98488.5|98587.3|98517.3|98560.5|98476.2|73
1651174680000|2022-04-28 19:38:00|98578.4|98494.1|98582.6|98490.9|98591.1|98519.3|98564|98476.3|80
1651174690000|2022-04-28 19:38:10|98579.8|98489.9|98586.8|98496.2|98589.4|98521.4|98567.8|98489.6|69
1651174700000|2022-04-28 19:38:20|98587.1|98494.3|98581.4|98504.6|98587.1|98518.8|98560.5|98480.9|76
1651174710000|2022-04-28 19:38:30|98583.6|98505.3|98569.1|98519.1|98583.6|98519.1|98554.3|98485.4|78
1651174720000|2022-04-28 19:38:40|98573.7|98492.8|98569.6|98498.3|98583.5|98513.1|98557.2|98469.2|80
1651174730000|2022-04-28 19:38:50|98572.8|98498.4|98575.3|98505|98579.9|98516.6|98545.2|98471.2|76
1651174740000|2022-04-28 19:39:00|98575.5|98503.7|98589.1|98494.2|98594.7|98519.1|98565.4|98489.1|58
1651174750000|2022-04-28 19:39:10|98585.9|98499|98576.8|98505.8|98598.2|98516.7|98555.3|98474.6|78
1651174760000|2022-04-28 19:39:20|98581.1|98505.9|98586.2|98511|98588|98525.3|98558.7|98493.8|68
1651174770000|2022-04-28 19:39:30|98587.9|98509.1|98582.1|98495.6|98593.4|98517|98560.5|98495.6|78
1651174780000|2022-04-28 19:39:40|98581.6|98494.7|98582.4|98509.9|98588.2|98522.8|98560|98480.1|67
1651174790000|2022-04-28 19:39:50|98582.1|98508.6|98566.9|98516.9|98589.3|98523.1|98562.1|98480.6|74
1651174800000|2022-04-28 19:40:00|98576.7|98505|98584.7|98501.3|98607.1|98520|98569.4|98485.5|80
1651174810000|2022-04-28 19:40:10|98586.4|98502.5|98594.9|98500.6|98595.5|98527.2|98560.9|98490.1|78
1651174820000|2022-04-28 19:40:20|98595.1|98500.5|98585.1|98490.8|98606.1|98521.8|98567|98485.3|78
1651174830000|2022-04-28 19:40:30|98583.1|98484.6|98574.2|98524.2|98612.7|98526.5|98562.5|98475|70
1651174840000|2022-04-28 19:40:40|98593|98507.5|98577.8|98527.8|98601.4|98528.1|98577.8|98494.6|60
1651174850000|2022-04-28 19:40:50|98578.6|98528.6|98603.1|98504.5|98607.2|98531.1|98577.6|98487.6|68
1651174860000|2022-04-28 19:41:00|98602.2|98502.9|98604.6|98491|98612|98535.2|98584.7|98491|54
1651174870000|2022-04-28 19:41:10|98602.6|98500|98581.1|98531.1|98608.4|98533.5|98581.1|98493.7|70
1651174880000|2022-04-28 19:41:20|98598|98510.3|98597.2|98499.2|98605.6|98533.5|98582.7|98498.6|61
1651174890000|2022-04-28 19:41:30|98600|98502.3|98591.6|98510|98601.3|98531.9|98579.7|98491.7|60
1651174900000|2022-04-28 19:41:40|98591.7|98510.9|98598.8|98515.8|98602.1|98538.1|98583.8|98500.8|57
1651174910000|2022-04-28 19:41:50|98599.2|98515.3|98655.5|98539.5|98667.8|98551.8|98599.2|98507.1|73
1651174920000|2022-04-28 19:42:00|98654.9|98538.9|98641.9|98539.3|98656.1|98559.5|98638.5|98533|67
1651174930000|2022-04-28 19:42:10|98641.6|98551.1|98645.5|98554.8|98661.6|98561.7|98640.6|98535.4|71
1651174940000|2022-04-28 19:42:20|98641.6|98564.7|98643.1|98548.5|98648.8|98572.2|98640.9|98543.8|68
1651174950000|2022-04-28 19:42:30|98642.9|98549.4|98719.3|98603.3|98726.2|98610.2|98640.9|98539.8|73
1651174960000|2022-04-28 19:42:40|98719.2|98603.2|98691.8|98575.8|98729.8|98613.8|98681.7|98571.3|72
1651174970000|2022-04-28 19:42:50|98690.5|98574.5|98670.9|98579.7|98693|98586.9|98670.7|98565.1|77
1651174980000|2022-04-28 19:43:00|98672.9|98579.6|98674.5|98580.2|98676.5|98581.1|98662.8|98571.2|61
1651174990000|2022-04-28 19:43:10|98673.7|98582.4|98654.9|98576.4|98681.4|98584|98644.4|98565.6|52
1651175000000|2022-04-28 19:43:20|98654.6|98576.7|98650.3|98562.1|98655.3|98579.8|98636.9|98554.2|66
1651175010000|2022-04-28 19:43:30|98649.4|98562.2|98645.9|98560.5|98650.9|98567.6|98644.5|98560|64
1651175020000|2022-04-28 19:43:40|98645.7|98559.9|98643.3|98560.7|98651.3|98563.6|98642.7|98556.6|47
1651175030000|2022-04-28 19:43:50|98644.9|98558.7|98649.1|98553.7|98649.1|98559.2|98639.4|98551.7|65
1651175040000|2022-04-28 19:44:00|98649|98553.6|98608.9|98558.9|98649.9|98558.9|98608.9|98516.3|77
1651175050000|2022-04-28 19:44:10|98622.7|98543.1|98605.6|98555.6|98645.6|98558.2|98605.4|98531.9|73
1651175060000|2022-04-28 19:44:20|98618.3|98545.5|98604.9|98554.9|98630.2|98556.9|98603.3|98522|65
1651175070000|2022-04-28 19:44:30|98605.1|98555.1|98624.6|98552.1|98629.6|98560.7|98603.4|98525.9|70
1651175080000|2022-04-28 19:44:40|98624.1|98551.7|98611.8|98526.8|98647.4|98563|98592.8|98526.8|73
1651175090000|2022-04-28 19:44:50|98611.2|98528|98596.3|98507|98612.7|98540.6|98590.1|98501.8|64
1651175100000|2022-04-28 19:45:00|98597.3|98505.9|98564.8|98514.8|98601.8|98521.4|98563.6|98493.7|68
1651175110000|2022-04-28 19:45:10|98565.2|98515.2|98612.9|98496.9|98615.6|98515.2|98545.5|98451.2|72
1651175120000|2022-04-28 19:45:20|98608.5|98492.5|98602.2|98486.2|98617.6|98501.6|98598.1|98482.1|78
1651175130000|2022-04-28 19:45:30|98598.9|98482.9|98594.6|98478.6|98607.1|98491.1|98591.6|98475.6|77
1651175140000|2022-04-28 19:45:40|98597.7|98481.7|98598.9|98482.9|98603.5|98487.5|98592.6|98476.6|75
1651175150000|2022-04-28 19:45:50|98603.2|98487.2|98593.1|98477.1|98603.2|98487.2|98586|98473.5|76
1651175160000|2022-04-28 19:46:00|98592.1|98476.1|98606.6|98503.8|98606.6|98509.7|98584.4|98473.7|77
1651175170000|2022-04-28 19:46:10|98606.5|98503.1|98595.5|98519|98609.6|98524.8|98589.6|98500.6|69
1651175180000|2022-04-28 19:46:20|98595.2|98517.4|98602.4|98531.5|98606.4|98542.2|98592.2|98515.9|71
1651175190000|2022-04-28 19:46:30|98603.9|98526.5|98603.9|98528.2|98614.2|98532.9|98600.3|98509.5|69
1651175200000|2022-04-28 19:46:40|98605.5|98528|98605.4|98533|98608.6|98544.3|98590.3|98517.1|68
1651175210000|2022-04-28 19:46:50|98607.5|98530.7|98606|98531.6|98610.6|98548.2|98590.4|98528.2|72
1651175220000|2022-04-28 19:47:00|98607.7|98530.8|98587.7|98537.7|98608.9|98548.1|98587.2|98518.4|65
1651175230000|2022-04-28 19:47:10|98590.3|98540.3|98606.4|98523.7|98606.4|98544.1|98584.5|98518.1|72
1651175240000|2022-04-28 19:47:20|98603.4|98524.4|98603.2|98531.5|98610.7|98548.2|98593.7|98524.4|71
1651175250000|2022-04-28 19:47:30|98605.3|98531.9|98621.7|98539.1|98631.4|98546.7|98591.6|98528.1|65
1651175260000|2022-04-28 19:47:40|98622|98540.3|98616.2|98506.8|98627.9|98541.5|98614.5|98506.8|76
1651175270000|2022-04-28 19:47:50|98616.5|98507.2|98612|98507.1|98619.2|98513.7|98599.2|98488.9|77
1651175280000|2022-04-28 19:48:00|98612.4|98508|98611.5|98513.7|98620.3|98534.2|98606.8|98502.8|79
1651175290000|2022-04-28 19:48:10|98613.7|98516.6|98608.5|98499.4|98616.5|98516.6|98603.3|98492.1|78
1651175300000|2022-04-28 19:48:20|98605.5|98498.2|98595.1|98545.1|98612.2|98545.1|98594.6|98495.8|77
1651175310000|2022-04-28 19:48:30|98604.3|98532.1|98610.8|98520.1|98621.5|98551.6|98592.5|98510.2|69
1651175320000|2022-04-28 19:48:40|98610|98521.7|98615|98536|98616.6|98555.8|98598.9|98512.5|68
1651175330000|2022-04-28 19:48:50|98616.2|98532.9|98606.6|98556.6|98618.1|98556.8|98600.3|98530.8|66
1651175340000|2022-04-28 19:49:00|98607.4|98557.4|98623.4|98537.9|98624.7|98561.6|98604.4|98535.4|62
1651175350000|2022-04-28 19:49:10|98623.2|98539|98618.9|98546.7|98623.3|98562.9|98608.2|98539|54
1651175360000|2022-04-28 19:49:20|98606.5|98556.5|98632.6|98545.4|98632.6|98564.9|98606.5|98532.3|65
1651175370000|2022-04-28 19:49:30|98633.6|98545.6|98622.7|98549.7|98636.8|98568.4|98612.5|98530.4|78
1651175380000|2022-04-28 19:49:40|98615|98565|98618|98545.2|98630.2|98572.7|98606.2|98544.8|69
1651175390000|2022-04-28 19:49:50|98607.5|98557.5|98618.6|98568.6|98625.4|98569.8|98607.5|98548.6|60
1651175400000|2022-04-28 19:50:00|98618.5|98568.5|98622.5|98572.5|98633.8|98574|98614.5|98538.1|68
1651175410000|2022-04-28 19:50:10|98622.4|98572.4|98621.9|98571.9|98631.5|98575.2|98617.4|98557.4|73
1651175420000|2022-04-28 19:50:20|98623.7|98573.7|98614.7|98564.7|98632.4|98573.7|98609.7|98547.6|62
1651175430000|2022-04-28 19:50:30|98613.9|98563.9|98617.4|98567.4|98629.8|98569.1|98612|98542.1|46
1651175440000|2022-04-28 19:50:40|98631|98552.6|98611.8|98561.8|98631|98569|98611.8|98545.9|57
1651175450000|2022-04-28 19:50:50|98610.9|98560.9|98618.2|98524.1|98629|98560.9|98603|98519.8|77
1651175460000|2022-04-28 19:51:00|98620.4|98528.9|98619.2|98533.2|98628.1|98534.2|98613.1|98515.9|77
1651175470000|2022-04-28 19:51:10|98611.6|98535.2|98613.1|98563.1|98636.1|98567.3|98608.4|98530.5|75
1651175480000|2022-04-28 19:51:20|98614|98564|98625.8|98525.4|98632.7|98565.5|98613.3|98525.4|72
1651175490000|2022-04-28 19:51:30|98626.1|98525.5|98633.3|98535.7|98636.5|98543.3|98625.9|98522.5|76
1651175500000|2022-04-28 19:51:40|98633.6|98538.8|98626.6|98524.6|98653.2|98540.7|98622.5|98522.5|76
1651175510000|2022-04-28 19:51:50|98624.3|98527.7|98628.3|98535.1|98642.7|98541.9|98623.4|98514.6|76
1651175520000|2022-04-28 19:52:00|98628.7|98534.9|98631.8|98534.5|98635.6|98539.9|98623|98514.9|74
1651175530000|2022-04-28 19:52:10|98631.9|98533.3|98635.1|98556.7|98644.3|98556.7|98629.9|98533.2|75
1651175540000|2022-04-28 19:52:20|98633.3|98557.2|98636.9|98546.4|98640.9|98576.8|98626.8|98528.5|75
1651175550000|2022-04-28 19:52:30|98636|98543.4|98633.5|98549.6|98639.2|98561.8|98626|98537.2|63
1651175560000|2022-04-28 19:52:40|98633.2|98553.3|98604.5|98512.6|98637.4|98558.1|98604.5|98510.6|77
1651175570000|2022-04-28 19:52:50|98604|98512.5|98603.7|98522.5|98609|98531.9|98598.9|98511.2|77
1651175580000|2022-04-28 19:53:00|98603.5|98527.7|98594.4|98520.5|98605.2|98543.8|98589.7|98511.8|57
1651175590000|2022-04-28 19:53:10|98596.3|98519.6|98596.1|98524.2|98602.5|98536.3|98585.5|98518.8|68
1651175600000|2022-04-28 19:53:20|98596.3|98523|98594.1|98517.5|98599.8|98523.5|98592.3|98516.8|58
1651175610000|2022-04-28 19:53:30|98594.9|98517.1|98581.7|98531.7|98596.1|98531.7|98579.9|98511.5|50
1651175620000|2022-04-28 19:53:40|98596.8|98519.1|98578.2|98528.2|98596.8|98534.7|98577.5|98516.3|35
1651175630000|2022-04-28 19:53:50|98577.7|98527.7|98579|98529|98588|98530|98575.8|98516.9|40
1651175640000|2022-04-28 19:54:00|98580.1|98530.1|98589.9|98519.9|98596.3|98533.7|98579.7|98517.1|49
1651175650000|2022-04-28 19:54:10|98580.4|98530.4|98580|98530|98594.8|98531.9|98580|98516.6|36
1651175660000|2022-04-28 19:54:20|98580.1|98530.1|98581.7|98531.7|98595.6|98532.7|98579.5|98513.3|53
1651175670000|2022-04-28 19:54:30|98582|98532|98576.9|98526.9|98592.4|98532.1|98576.9|98515.2|51
1651175680000|2022-04-28 19:54:40|98575.7|98525.7|98587|98516.7|98589.4|98528.1|98572.9|98512.4|62
1651175690000|2022-04-28 19:54:50|98586.5|98516.4|98585.5|98535.5|98598.2|98538|98576.6|98511.5|65
1651175700000|2022-04-28 19:55:00|98585.3|98535.3|98590.6|98540.6|98598.8|98542.2|98585.3|98523.2|44
1651175710000|2022-04-28 19:55:10|98590.5|98540.5|98609.5|98535.8|98610.9|98548.7|98590.5|98517.4|56
1651175720000|2022-04-28 19:55:20|98607.9|98537.2|98594.6|98544.6|98610.3|98551|98592.5|98532.8|57
1651175730000|2022-04-28 19:55:30|98594.3|98544.3|98593.7|98543.7|98605.6|98545.9|98593.1|98534.2|19
1651175740000|2022-04-28 19:55:40|98593.6|98543.6|98604.1|98518.2|98608|98545.7|98593.1|98518.2|21
1651175750000|2022-04-28 19:55:50|98603.7|98521|98591.1|98541.1|98607.3|98542.6|98590|98521|31
1651175760000|2022-04-28 19:56:00|98590.9|98540.9|98601.6|98531.5|98603.8|98542|98586.5|98530.8|29
1651175770000|2022-04-28 19:56:10|98604.2|98529.8|98585.3|98535.3|98609.8|98535.5|98584.7|98518.2|42
1651175780000|2022-04-28 19:56:20|98584|98534|98593.4|98543.4|98605.1|98545.1|98584|98531.3|48
1651175790000|2022-04-28 19:56:30|98593.7|98543.7|98592.4|98542.4|98603.5|98546.6|98592.4|98532.4|35
1651175800000|2022-04-28 19:56:40|98592.5|98542.5|98589|98539|98602.6|98543.3|98587.1|98524.9|40
1651175810000|2022-04-28 19:56:50|98589.1|98539.1|98587.6|98537.6|98599.4|98540|98586.9|98521.2|17
1651175820000|2022-04-28 19:57:00|98589.5|98539.5|98587.8|98537.8|98590.2|98540.2|98587.1|98537.1|31
1651175830000|2022-04-28 19:57:10|98587.6|98537.6|98584.6|98507.9|98589.4|98538.4|98570.4|98507.9|43
1651175840000|2022-04-28 19:57:20|98584.9|98508.2|98574.2|98524.2|98584.9|98528.9|98571.8|98508.2|54
1651175850000|2022-04-28 19:57:30|98576.8|98526.8|98574.2|98524.2|98591.2|98530.9|98570.4|98520.4|55
1651175860000|2022-04-28 19:57:40|98573.1|98523.1|98565.8|98515.8|98582|98523.7|98562.3|98503.2|43
1651175870000|2022-04-28 19:57:50|98566.3|98516.3|98567.6|98517.6|98572.7|98522.7|98561.6|98511.6|49
1651175880000|2022-04-28 19:58:00|98567.5|98517.5|98560.9|98510.9|98575.5|98519.1|98557.1|98504.8|52
1651175890000|2022-04-28 19:58:10|98560.6|98510.6|98551.6|98501.6|98560.7|98510.7|98547.2|98497.2|62
1651175900000|2022-04-28 19:58:20|98554|98504|98549.8|98499.8|98555.8|98505.8|98549.2|98499.2|35
1651175910000|2022-04-28 19:58:30|98550.1|98500.1|98554.3|98504.3|98564.2|98509.2|98546.4|98492.7|66
1651175920000|2022-04-28 19:58:40|98555.1|98505.1|98554.8|98504.8|98558.8|98508.8|98552.1|98502.1|49
1651175930000|2022-04-28 19:58:50|98555|98505|98560.1|98510.1|98565.5|98511.3|98551.5|98494.9|49
1651175940000|2022-04-28 19:59:00|98560.2|98510.2|98556.4|98506.4|98563.9|98511.4|98553|98491.4|64
1651175950000|2022-04-28 19:59:10|98562.7|98512.7|98554.4|98504.4|98567.8|98517.8|98551|98501|70
1651175960000|2022-04-28 19:59:20|98565.3|98515.3|98563.6|98513.6|98571.5|98521.5|98550.9|98500.9|78
1651175970000|2022-04-28 19:59:30|98569.7|98519.7|98560.8|98510.8|98572.2|98522.2|98553.8|98498.1|77
1651175980000|2022-04-28 19:59:40|98563.7|98513.7|98557.8|98507.8|98570.7|98520|98549.8|98493.4|76
1651175990000|2022-04-28 19:59:50|98559.6|98489|98555.1|98505.1|98566.4|98516.4|98547.9|98489|75
1651176000000|2022-04-28 20:00:00|98558|98485.8|98571.7|98521.7|98571.7|98521.7|98546.2|98485.8|74
1651176010000|2022-04-28 20:00:10|98569.2|98519.2|98574.9|98524.9|98580.9|98529.7|98560.1|98495.8|76
1651176020000|2022-04-28 20:00:20|98575.1|98525.1|98572.8|98522.8|98579.7|98526.8|98560.6|98501.2|78
1651176030000|2022-04-28 20:00:30|98573|98523|98562.4|98512.4|98581.4|98526.5|98554.8|98496|74
1651176040000|2022-04-28 20:00:40|98565.7|98515.7|98565.7|98515.7|98580.4|98530.4|98559.5|98502.1|78
1651176050000|2022-04-28 20:00:50|98559.6|98509.6|98567.6|98517.6|98579.1|98525.7|98559.6|98505.4|71
1651176060000|2022-04-28 20:01:00|98567.9|98517.9|98561.7|98511.7|98583.9|98525.3|98558.1|98508.1|65
1651176070000|2022-04-28 20:01:10|98561.5|98511.5|98559.8|98509.8|98562.3|98512.3|98558.3|98508.3|46
1651176080000|2022-04-28 20:01:20|98560.3|98510.3|98556.8|98506.8|98561.3|98511.3|98556.7|98506.7|39
1651176090000|2022-04-28 20:01:30|98556.7|98506.7|98558.4|98508.4|98559.6|98509.6|98556.1|98506.1|32
1651176100000|2022-04-28 20:01:40|98558.6|98508.6|98607.3|98557.3|98621.6|98558.6|98556.1|98506.1|62
1651176110000|2022-04-28 20:01:50|98607.6|98557.6|98606.2|98556.2|98620.8|98560|98606.2|98546.7|59
1651176120000|2022-04-28 20:02:00|98606.3|98556.3|98611.8|98561.8|98624.1|98564.5|98605|98545.9|69
1651176130000|2022-04-28 20:02:10|98614.5|98564.5|98617.8|98567.8|98627.4|98569.3|98613.4|98553|65
1651176140000|2022-04-28 20:02:20|98617.2|98567.2|98631.9|98549.2|98645.5|98593.6|98609|98548.6|78
1651176150000|2022-04-28 20:02:30|98631.8|98549.4|98637.8|98550.9|98639|98556|98627.1|98530.3|76
1651176160000|2022-04-28 20:02:40|98637.4|98555.1|98631.1|98555.4|98637.6|98561.9|98630|98543.2|74
1651176170000|2022-04-28 20:02:50|98631.7|98551.7|98633|98556.3|98634.4|98556.6|98630|98549.9|74
1651176180000|2022-04-28 20:03:00|98632.9|98556.2|98643.9|98562.2|98648.2|98565.8|98632.9|98551.9|76
1651176190000|2022-04-28 20:03:10|98641|98561.7|98645.1|98564.5|98655.7|98580.9|98629.4|98552.7|75
1651176200000|2022-04-28 20:03:20|98644.6|98564.9|98645.2|98558.7|98651.9|98570.3|98640.6|98547.2|55
1651176210000|2022-04-28 20:03:30|98646.6|98556.2|98642.1|98561.3|98648.9|98565|98635.5|98548.6|41
1651176220000|2022-04-28 20:03:40|98640.9|98562.3|98639.3|98562|98642.9|98564.1|98636.4|98542.7|58
1651176230000|2022-04-28 20:03:50|98639.6|98560.6|98639.6|98559|98641.4|98565.9|98637.3|98551.6|54
1651176240000|2022-04-28 20:04:00|98639.3|98560.6|98639.2|98565.4|98644.2|98568.2|98636.6|98545.1|67
1651176250000|2022-04-28 20:04:10|98639.6|98566.5|98647|98574.3|98649|98574.3|98639.1|98553.5|62
1651176260000|2022-04-28 20:04:20|98647.5|98574.2|98644.9|98561|98651.5|98574.2|98644.6|98555.9|55
1651176270000|2022-04-28 20:04:30|98645.4|98562.1|98641.9|98558|98649.6|98571.2|98641.9|98553.7|63
1651176280000|2022-04-28 20:04:40|98641.7|98557.9|98646|98569.5|98649.7|98572.5|98641.4|98554.5|40
1651176290000|2022-04-28 20:04:50|98646.3|98569|98645.2|98570.2|98648.3|98584.7|98634.2|98564.6|16
1651176300000|2022-04-28 20:05:00|98645.6|98567.2|98632.7|98582.7|98651.6|98582.7|98632.1|98557|64
1651176310000|2022-04-28 20:05:10|98632.3|98582.3|98644.9|98560|98649.3|98585.3|98629.6|98554.2|64
1651176320000|2022-04-28 20:05:20|98630.5|98580.5|98645|98574.4|98647|98588.7|98630.5|98560.4|40
1651176330000|2022-04-28 20:05:30|98635.8|98585.8|98643.5|98572.3|98649.7|98589.3|98635.7|98552|64
1651176340000|2022-04-28 20:05:40|98643.6|98572.5|98645.4|98570.4|98645.4|98586.4|98632.8|98568|40
1651176350000|2022-04-28 20:05:50|98646|98572|98635.6|98585.6|98646|98587.5|98635.1|98572|24
1651176360000|2022-04-28 20:06:00|98634.8|98584.8|98635.6|98585.6|98645.2|98585.7|98633.6|98573.9|26
1651176370000|2022-04-28 20:06:10|98636.4|98586.4|98642.5|98570.6|98648.7|98586.4|98629.7|98554.2|59
1651176380000|2022-04-28 20:06:20|98642.2|98571.1|98646.8|98596.8|98656|98597.7|98634.6|98569.2|52
1651176390000|2022-04-28 20:06:30|98647.1|98597.1|98659.4|98583.3|98659.8|98597.8|98645.7|98576.5|25
1651176400000|2022-04-28 20:06:40|98659.1|98584.5|98641.6|98591.6|98659.2|98593|98641.6|98577.1|19
1651176410000|2022-04-28 20:06:50|98646|98596|98655.4|98581.4|98657.6|98596|98643.3|98578.3|6
1651176420000|2022-04-28 20:07:00|98655.6|98582|98656.2|98569.6|98659.8|98594.7|98644.6|98565.5|46
1651176430000|2022-04-28 20:07:10|98656.3|98568.1|98642.5|98592.5|98660.4|98592.5|98642.1|98562.8|52
1651176440000|2022-04-28 20:07:20|98641.6|98591.6|98647|98597|98678.5|98600.1|98631|98572.3|37
1651176450000|2022-04-28 20:07:30|98662.9|98568.6|98644.2|98594.2|98662.9|98594.8|98643.4|98568.6|35
1651176460000|2022-04-28 20:07:40|98654.6|98582.3|98645|98595|98657.9|98595|98643.4|98579.9|11
1651176470000|2022-04-28 20:07:50|98644.8|98594.8|98653.2|98579.8|98656.4|98595.4|98639.8|98563.1|38
1651176480000|2022-04-28 20:08:00|98652.2|98580.2|98654.9|98576.1|98658.3|98580.2|98652.2|98571.2|29
1651176490000|2022-04-28 20:08:10|98655.4|98576.4|98652.9|98574.5|98658|98588.4|98638.4|98566.4|40
1651176500000|2022-04-28 20:08:20|98653.2|98573.3|98652.1|98579.5|98654.1|98591.1|98640.9|98573.3|22
1651176510000|2022-04-28 20:08:30|98652.7|98578.2|98653.1|98573.8|98657.8|98580.3|98652|98561.2|26
1651176520000|2022-04-28 20:08:40|98652.9|98572.8|98651.9|98580.1|98655.2|98588.6|98637.2|98572.8|8
1651176530000|2022-04-28 20:08:50|98640.8|98590.8|98649.9|98578.4|98660.9|98591.7|98640.8|98558.7|32
1651176540000|2022-04-28 20:09:00|98653.3|98574.6|98655.7|98565.1|98658.7|98577.1|98649.9|98555|32
1651176550000|2022-04-28 20:09:10|98654.4|98566.5|98650|98568.5|98654.4|98589.1|98635|98562.4|45
1651176560000|2022-04-28 20:09:20|98651.2|98563.9|98649.5|98574.2|98651.2|98588.8|98638.5|98563.9|36
1651176570000|2022-04-28 20:09:30|98648.5|98572.9|98636.6|98558.4|98649.2|98578.9|98636.6|98552.3|40
1651176580000|2022-04-28 20:09:40|98637.1|98562.5|98642.1|98556.8|98642.4|98563.8|98637.1|98554.2|38
1651176590000|2022-04-28 20:09:50|98640.1|98547.8|98640|98562.7|98642.1|98562.7|98635.6|98547.8|37
1651176600000|2022-04-28 20:10:00|98639.5|98563|98640.3|98561.4|98644.4|98563.8|98634.5|98544.2|56
1651176610000|2022-04-28 20:10:10|98641.4|98558.5|98639.2|98555.5|98645.7|98565.8|98634.3|98546.5|68
1651176620000|2022-04-28 20:10:20|98639.5|98553.5|98633.5|98561.5|98640.7|98562.3|98629.8|98543.7|69
1651176630000|2022-04-28 20:10:30|98633.9|98560.5|98642.6|98548.9|98647.3|98560.5|98633.9|98540.3|64
1651176640000|2022-04-28 20:10:40|98642|98551|98637.4|98544.4|98646.7|98551|98636.1|98543.1|69
1651176650000|2022-04-28 20:10:50|98637.7|98545.9|98640.4|98551.9|98641|98553.5|98637.1|98543.7|51
1651176660000|2022-04-28 20:11:00|98640.6|98552|98637.2|98554.9|98641.9|98554.9|98637.1|98544.5|41
1651176670000|2022-04-28 20:11:10|98639.1|98551|98643.6|98548.3|98648.4|98553.8|98639.1|98544.8|25
1651176680000|2022-04-28 20:11:20|98643|98549|98651.1|98557.8|98652|98561.5|98640.8|98548.1|46
1651176690000|2022-04-28 20:11:30|98650.6|98556.9|98655.7|98558.6|98656.1|98559.2|98649.9|98549.8|32
1651176700000|2022-04-28 20:11:40|98655.6|98556.9|98646.9|98559.4|98656|98562.7|98644.4|98548.5|37
1651176710000|2022-04-28 20:11:50|98647.5|98558.8|98647.8|98558.7|98651.6|98562.2|98644.9|98555|37
1651176720000|2022-04-28 20:12:00|98647.9|98557.6|98640.4|98547.6|98656.5|98564.3|98637.2|98546.7|46
1651176730000|2022-04-28 20:12:10|98639.6|98547.9|98642.3|98542.4|98647.6|98553.6|98633.7|98539.4|43
1651176740000|2022-04-28 20:12:20|98642.6|98541.7|98640.8|98545|98646.6|98545|98640.8|98540|28
1651176750000|2022-04-28 20:12:30|98642.3|98542.8|98641.7|98549.6|98643.4|98552.5|98636.1|98540.6|25
1651176760000|2022-04-28 20:12:40|98643.1|98549|98641|98554.7|98649.5|98555.8|98639.4|98539.6|43
1651176770000|2022-04-28 20:12:50|98641.2|98554.2|98637.9|98548|98644|98556.8|98636.4|98543.9|42
1651176780000|2022-04-28 20:13:00|98637.7|98547.9|98643.4|98547.6|98643.4|98552.7|98637|98545.3|60
1651176790000|2022-04-28 20:13:10|98642.7|98549|98640|98544.2|98644.9|98551.5|98633.9|98543.5|28
1651176800000|2022-04-28 20:13:20|98640.4|98539.3|98642.9|98551.4|98645.7|98553.7|98635.5|98539.3|77
1651176810000|2022-04-28 20:13:30|98643.1|98551.6|98645.1|98551.3|98648.2|98553.2|98643|98549.1|23
1651176820000|2022-04-28 20:13:40|98644.9|98551.1|98664.1|98568.6|98676.3|98571.1|98639.9|98549.1|41
1651176830000|2022-04-28 20:13:50|98663.6|98569.3|98668.8|98571.8|98670.3|98579.7|98661.9|98564.8|42
1651176840000|2022-04-28 20:14:00|98667.8|98573.3|98667.2|98564.8|98679.7|98581.8|98663.7|98564.8|44
1651176850000|2022-04-28 20:14:10|98668.1|98563.9|98679.2|98563.8|98680.2|98573.8|98664.2|98558.6|31
1651176860000|2022-04-28 20:14:20|98680|98564|98676|98572.1|98684|98576.5|98668.9|98563.4|39
1651176870000|2022-04-28 20:14:30|98675.4|98572.7|98681.7|98565.7|98685.9|98578.4|98673.7|98565|52
1651176880000|2022-04-28 20:14:40|98683.1|98567.1|98688.7|98572.7|98690.2|98588.5|98675.2|98564.5|45
1651176890000|2022-04-28 20:14:50|98677.6|98570.8|98692.6|98582.4|98695.5|98600.6|98675.7|98570.8|44
1651176900000|2022-04-28 20:15:00|98692.5|98582.2|98688.7|98585.6|98693.7|98590.4|98683.5|98577.3|44
1651176910000|2022-04-28 20:15:10|98687.9|98586.4|98688.5|98583.1|98691.6|98594.8|98683.7|98581.8|50
1651176920000|2022-04-28 20:15:20|98686.7|98584.8|98687|98586.4|98688.9|98591.7|98682.1|98584.3|19
1651176930000|2022-04-28 20:15:30|98686.3|98587.1|98700.6|98595.8|98700.6|98602.7|98679.4|98587.1|46
1651176940000|2022-04-28 20:15:40|98698.7|98597.4|98692.4|98599.9|98701.7|98605.5|98692.4|98595.8|38
1651176950000|2022-04-28 20:15:50|98694.4|98600.2|98691.9|98590|98697.1|98600.6|98690.1|98588.9|50
1651176960000|2022-04-28 20:16:00|98693.9|98588.7|98686.9|98595.9|98695.3|98598.1|98686.9|98588.7|36
1651176970000|2022-04-28 20:16:10|98687.4|98594.6|98688.5|98600|98690.6|98602.3|98686.1|98591.4|20
1651176980000|2022-04-28 20:16:20|98689.1|98599|98692.1|98599.6|98693.4|98601.7|98688.3|98597.9|23
1651176990000|2022-04-28 20:16:30|98695.5|98596.5|98694.9|98605.4|98697.9|98609.8|98690.4|98593.8|52
1651177000000|2022-04-28 20:16:40|98693.8|98608.4|98690.7|98605.9|98697.5|98609.9|98690.7|98602.8|32
1651177010000|2022-04-28 20:16:50|98691.3|98606.8|98709.2|98618|98709.2|98619.8|98691.3|98604.6|31
1651177020000|2022-04-28 20:17:00|98705.2|98619.3|98709.4|98624|98715.3|98625.1|98703|98617.1|39
1651177030000|2022-04-28 20:17:10|98709.3|98623.9|98711.5|98622.3|98714.8|98624.7|98707.5|98620.3|27
1651177040000|2022-04-28 20:17:20|98718.8|98622.1|98732|98626.7|98776.4|98668.8|98718.8|98622.1|78
1651177050000|2022-04-28 20:17:30|98732.4|98625.8|98746.1|98630.1|98746.1|98633.8|98732.4|98620.5|61
1651177060000|2022-04-28 20:17:40|98740.3|98631.7|98740.1|98624.1|98754|98639|98733|98623.9|61
1651177070000|2022-04-28 20:17:50|98738.2|98622.2|98736.8|98620.8|98743.2|98630.9|98736.5|98620.5|70
1651177080000|2022-04-28 20:18:00|98737.1|98621.1|98748.6|98634.4|98748.6|98635.7|98735.8|98619.8|51
1651177090000|2022-04-28 20:18:10|98745.6|98633.8|98744.9|98628.9|98752.5|98638.1|98743|98627.8|67
1651177100000|2022-04-28 20:18:20|98744.4|98628.4|98758|98648.9|98761|98654.2|98742.4|98628.4|74
1651177110000|2022-04-28 20:18:30|98758.1|98651.3|98765.4|98662.5|98766.4|98666.8|98752.2|98640.8|50
1651177120000|2022-04-28 20:18:40|98763.5|98663.4|98753.2|98654.2|98763.5|98664.6|98751.4|98653.2|27
1651177130000|2022-04-28 20:18:50|98752.6|98654|98759.9|98664.9|98762.3|98668.7|98752.6|98654|30
1651177140000|2022-04-28 20:19:00|98759.8|98664.8|98760.1|98666.6|98766.3|98669.3|98756.3|98658|28
1651177150000|2022-04-28 20:19:10|98757.1|98677.1|98754.6|98667.4|98763.3|98677.1|98754.6|98662.3|29
1651177160000|2022-04-28 20:19:20|98755.7|98666|98758.6|98662.3|98765.7|98666|98755.7|98653.8|31
1651177170000|2022-04-28 20:19:30|98757.5|98664.2|98755.6|98660.7|98759.6|98665.2|98755.1|98658.9|30
1651177180000|2022-04-28 20:19:40|98755.5|98665.1|98758.5|98664.9|98760.4|98665.4|98753.6|98662.3|45
1651177190000|2022-04-28 20:19:50|98758.2|98665.2|98760.3|98661.5|98760.9|98672.3|98757.9|98661.5|19
1651177200000|2022-04-28 20:20:00|98758.8|98663.1|98758.3|98663.3|98759.3|98669.7|98755.6|98661|14
1651177210000|2022-04-28 20:20:10|98755.6|98669.3|98752.9|98670|98757.2|98670.2|98750.5|98665|16
1651177220000|2022-04-28 20:20:20|98752.2|98669.5|98758.3|98668|98760.6|98675.3|98750.2|98662.2|38
1651177230000|2022-04-28 20:20:30|98757.8|98668.1|98751.1|98656.8|98759.2|98677.9|98739.5|98646.7|45
1651177240000|2022-04-28 20:20:40|98751.3|98657.3|98753|98652.7|98759.1|98662.1|98748.9|98645.4|50
1651177250000|2022-04-28 20:20:50|98751.9|98657|98755.9|98646.7|98756.2|98660.4|98748.2|98646.7|41
1651177260000|2022-04-28 20:21:00|98756.4|98646.8|98763.3|98659.8|98764.4|98670|98752|98646.8|41
1651177270000|2022-04-28 20:21:10|98761.3|98661.3|98755.8|98663|98761.6|98667|98751.8|98661.1|36
1651177280000|2022-04-28 20:21:20|98755.7|98663.2|98759.9|98665.6|98762.7|98667.2|98755.7|98662.9|15
1651177290000|2022-04-28 20:21:30|98759.1|98664.8|98754.4|98666.5|98760.6|98673.3|98746.2|98664.3|34
1651177300000|2022-04-28 20:21:40|98754|98667.5|98749.2|98671.4|98754|98671.4|98748.9|98663.1|17
1651177310000|2022-04-28 20:21:50|98746|98671.3|98751.9|98668.8|98753.8|98672.4|98746|98666.1|31
1651177320000|2022-04-28 20:22:00|98753|98668.1|98749.3|98669.5|98753.4|98671.2|98745.6|98663.5|32
1651177330000|2022-04-28 20:22:10|98749.2|98669.2|98748.8|98665.6|98751.5|98669.4|98746.8|98665.6|20
1651177340000|2022-04-28 20:22:20|98748.7|98663.6|98750.2|98668.7|98750.2|98668.7|98746.1|98662|33
1651177350000|2022-04-28 20:22:30|98746.3|98667.1|98747.6|98671.1|98750.8|98672.7|98743.5|98662.3|43
1651177360000|2022-04-28 20:22:40|98749.8|98669|98751.6|98669.2|98752.5|98669.5|98744.7|98662.8|27
1651177370000|2022-04-28 20:22:50|98753|98667.6|98747.4|98668.2|98753|98670.3|98745.9|98666.5|16
1651177380000|2022-04-28 20:23:00|98749.8|98667.2|98746.9|98665.5|98751.1|98667.9|98742.2|98662|16
1651177390000|2022-04-28 20:23:10|98743.4|98664.1|98739.2|98658.5|98755.3|98666.7|98737.9|98656.5|43
1651177400000|2022-04-28 20:23:20|98742.2|98657.7|98750.7|98661.2|98751|98666.2|98737.2|98656.9|45
1651177410000|2022-04-28 20:23:30|98751.5|98662|98745.1|98662.5|98760.9|98667.7|98745.1|98661.2|32
1651177420000|2022-04-28 20:23:40|98746.4|98662.3|98724.6|98643.4|98749.3|98663.9|98724.5|98635.1|29
1651177430000|2022-04-28 20:23:50|98723.6|98636.5|98721.9|98635.2|98728.5|98642.8|98715.9|98630.3|61
1651177440000|2022-04-28 20:24:00|98722.6|98635.4|98728.3|98633.4|98734.8|98638.7|98719.2|98629.9|54
1651177450000|2022-04-28 20:24:10|98730.1|98633.3|98726.3|98638.4|98734|98638.8|98719.7|98629.7|37
1651177460000|2022-04-28 20:24:20|98726|98637.6|98723.5|98633.5|98731.9|98639.9|98719.2|98626.7|28
1651177470000|2022-04-28 20:24:30|98726.7|98644|98717.5|98633.3|98730.1|98644|98717.4|98625.1|41
1651177480000|2022-04-28 20:24:40|98717.4|98633.2|98718|98631.8|98730.1|98636.1|98715.2|98621.5|35
1651177490000|2022-04-28 20:24:50|98719.1|98633.8|98723.7|98640.8|98732.5|98642.3|98716.8|98622.3|50
1651177500000|2022-04-28 20:25:00|98723.8|98640.1|98720.5|98637.9|98723.8|98641.5|98715.8|98632.4|46
1651177510000|2022-04-28 20:25:10|98722.3|98637.8|98723|98636.7|98723|98640.1|98719|98634|42
1651177520000|2022-04-28 20:25:20|98722.9|98637.7|98723.7|98637.9|98729.1|98642.2|98721.6|98633.5|35
1651177530000|2022-04-28 20:25:30|98724.3|98639.2|98675.2|98601.2|98724.6|98640.9|98675.2|98600.5|35
1651177540000|2022-04-28 20:25:40|98684.2|98606.6|98705.3|98622.1|98705.3|98624.5|98678|98600.1|60
1651177550000|2022-04-28 20:25:50|98709.2|98618.2|98712.1|98618.2|98712.1|98623.8|98705.1|98618.2|14
1651177560000|2022-04-28 20:26:00|98709.8|98619.4|98704.7|98622.6|98709.8|98625.3|98702.9|98619.4|11
1651177570000|2022-04-28 20:26:10|98704.9|98622.4|98707.1|98620.5|98707.5|98624.8|98704.8|98620.5|7
1651177580000|2022-04-28 20:26:20|98710.3|98621.4|98689.1|98639.1|98711|98639.3|98689.1|98619.9|10
1651177590000|2022-04-28 20:26:30|98700.8|98628|98702.5|98624.4|98707.3|98629.1|98700.8|98621.1|9
1651177600000|2022-04-28 20:26:40|98701.7|98625.5|98706.5|98616.9|98707.5|98627.1|98700.6|98616.6|17
1651177610000|2022-04-28 20:26:50|98706.2|98617.8|98704.7|98624|98707.6|98628|98698.2|98616.2|18
1651177620000|2022-04-28 20:27:00|98704.8|98623.8|98701.8|98627.8|98704.8|98627.8|98700.2|98623.8|8
1651177630000|2022-04-28 20:27:10|98702.7|98627.3|98703.2|98625.4|98704.7|98627.6|98701.8|98624.9|8
1651177640000|2022-04-28 20:27:20|98702.7|98625.8|98708.5|98620.6|98708.6|98625.8|98702.7|98620.6|10
1651177650000|2022-04-28 20:27:30|98708.8|98620.2|98706.5|98622.5|98708.8|98640.1|98688|98620.2|12
1651177660000|2022-04-28 20:27:40|98706.9|98622|98707.2|98620.7|98707.2|98625.5|98702.5|98620.7|8
1651177670000|2022-04-28 20:27:50|98707.5|98620.1|98709.1|98630.5|98709.1|98637.8|98687.7|98620.1|15
1651177680000|2022-04-28 20:28:00|98712.7|98625.5|98705.9|98629|98712.8|98633.4|98703.6|98625.5|28
1651177690000|2022-04-28 20:28:10|98705.8|98629.4|98705.6|98628.9|98706.4|98629.4|98705|98627.3|10
1651177700000|2022-04-28 20:28:20|98706.4|98627.9|98708|98627.6|98708.6|98628.9|98706.2|98626|8
1651177710000|2022-04-28 20:28:30|98691.6|98641.6|98703.6|98631.1|98703.7|98641.7|98691.6|98630|5
1651177720000|2022-04-28 20:28:40|98705.5|98629.4|98708.3|98621.1|98709.5|98640.5|98690.5|98620.8|25
1651177730000|2022-04-28 20:28:50|98708.6|98621.2|98705.4|98626.2|98708.6|98626.5|98704.4|98621.1|14
1651177740000|2022-04-28 20:29:00|98705|98627.6|98710.5|98633.6|98711.7|98640|98689.8|98626.5|30
1651177750000|2022-04-28 20:29:10|98709.8|98634|98714.8|98637.5|98717.4|98655.3|98703|98631.8|51
1651177760000|2022-04-28 20:29:20|98716|98636.8|98716.4|98640.5|98719.6|98640.5|98712.9|98636.6|49
1651177770000|2022-04-28 20:29:30|98716.7|98640.2|98718.2|98641.9|98721.4|98642.5|98716.7|98638.4|24
1651177780000|2022-04-28 20:29:40|98718.1|98642.3|98713.1|98636.3|98719.7|98645.7|98710.7|98635.8|52
1651177790000|2022-04-28 20:29:50|98713.7|98635.4|98709.6|98635.1|98714|98648|98696.1|98632.4|35
1651177800000|2022-04-28 20:30:00|98697.3|98647.3|98700|98628.8|98709.6|98647.3|98688.1|98626.7|50
1651177810000|2022-04-28 20:30:10|98689.3|98639.3|98687.6|98637.6|98700.6|98639.8|98684.9|98626.8|37
1651177820000|2022-04-28 20:30:20|98687.7|98637.7|98688.6|98638.6|98703.5|98639|98686.8|98623.7|32
1651177830000|2022-04-28 20:30:30|98688.7|98638.7|98683.2|98633.2|98702.1|98639.2|98680.9|98618.7|31
1651177840000|2022-04-28 20:30:40|98683.4|98633.4|98684.1|98634.1|98691.8|98634.1|98666.4|98616.4|25
1651177850000|2022-04-28 20:30:50|98682.6|98632.6|98680.3|98630.3|98684.2|98634.2|98679.4|98629.4|22
1651177860000|2022-04-28 20:31:00|98683.7|98633.7|98683.3|98633.3|98684.4|98634.4|98682.8|98632.8|17
1651177870000|2022-04-28 20:31:10|98678.5|98628.5|98679.5|98629.5|98692.9|98631.8|98676|98612.9|43
1651177880000|2022-04-28 20:31:20|98688.4|98617.9|98678.4|98603.9|98688.4|98629.1|98662.2|98599.3|36
1651177890000|2022-04-28 20:31:30|98677.1|98606.5|98667.5|98617.5|98677.1|98618|98666|98606.5|17
1651177900000|2022-04-28 20:31:40|98667.6|98617.6|98666.5|98616.5|98667.9|98617.9|98666.1|98616.1|13
1651177910000|2022-04-28 20:31:50|98666.3|98616.3|98663.8|98613.8|98673.1|98618.3|98661.3|98602.5|34
1651177920000|2022-04-28 20:32:00|98662.4|98612.4|98675.3|98625.3|98685.8|98625.3|98662.1|98604.5|37
1651177930000|2022-04-28 20:32:10|98690.8|98612.8|98674.7|98624.7|98690.8|98627|98672.9|98612.8|30
1651177940000|2022-04-28 20:32:20|98675.3|98625.3|98677.5|98627.5|98687.4|98627.5|98675.3|98616.9|21
1651177950000|2022-04-28 20:32:30|98677.2|98627.2|98689.4|98614.2|98689.4|98627.8|98677.2|98614.2|9
1651177960000|2022-04-28 20:32:40|98689|98616.3|98672.5|98622.5|98689.6|98626.9|98672.5|98616|12
1651177970000|2022-04-28 20:32:50|98673|98623|98673.2|98623.2|98673.2|98623.2|98670.6|98620.6|18
1651177980000|2022-04-28 20:33:00|98672.9|98622.9|98674.6|98624.6|98684.9|98624.6|98671.5|98613.3|13
1651177990000|2022-04-28 20:33:10|98675.5|98625.5|98675.6|98625.6|98686.4|98625.6|98674.8|98612.5|11
1651178000000|2022-04-28 20:33:20|98675.5|98625.5|98676.3|98626.3|98676.3|98626.3|98675|98625|8
1651178010000|2022-04-28 20:33:30|98676.1|98626.1|98674.5|98624.5|98676.1|98626.1|98672.4|98622.4|6
1651178020000|2022-04-28 20:33:40|98670.7|98620.7|98674.3|98624.3|98674.3|98624.3|98670.7|98620.7|5
1651178030000|2022-04-28 20:33:50|98674.1|98624.1|98682.9|98610.2|98683.6|98624.7|98672.9|98610|13
1651178040000|2022-04-28 20:34:00|98683.1|98611.3|98677.8|98627.8|98688.1|98627.8|98671.8|98610.7|19
1651178050000|2022-04-28 20:34:10|98689.2|98613.7|98688.5|98616.7|98689.2|98628.3|98677.8|98613.7|8
1651178060000|2022-04-28 20:34:20|98688.9|98615.9|98677.2|98627.2|98688.9|98627.2|98676.2|98615.9|4
1651178070000|2022-04-28 20:34:30|98676.4|98626.4|98699|98615|98699|98630.8|98676.4|98613.6|13
1651178080000|2022-04-28 20:34:40|98700|98616|98686.6|98636.6|98700|98636.6|98680|98616|18
1651178090000|2022-04-28 20:34:50|98687|98637|98686.9|98636.9|98699|98637|98684.7|98624.5|16
1651178100000|2022-04-28 20:35:00|98686.8|98636.8|98699.8|98627.3|98701.2|98637.9|98686.8|98624.1|12
1651178110000|2022-04-28 20:35:10|98699.3|98626.7|98702.2|98627.4|98702.2|98637.3|98687.3|98626.7|16
1651178120000|2022-04-28 20:35:20|98700.1|98627.7|98687.2|98637.2|98700.1|98639.3|98687.2|98627.7|11
1651178130000|2022-04-28 20:35:30|98687.4|98637.4|98687.2|98637.2|98687.4|98637.4|98685.4|98635.4|7
1651178140000|2022-04-28 20:35:40|98687|98637|98688.7|98638.7|98689.2|98639.2|98687|98637|8
1651178150000|2022-04-28 20:35:50|98688.8|98638.8|98689.5|98639.5|98689.8|98639.8|98688.7|98638.7|9
1651178160000|2022-04-28 20:36:00|98689.4|98639.4|98688.3|98638.3|98690.4|98640.4|98688.3|98638.3|10
1651178170000|2022-04-28 20:36:10|98688.4|98638.4|98688|98638|98689.7|98639.7|98686.5|98636.5|6
1651178180000|2022-04-28 20:36:20|98689.2|98639.2|98699.2|98628.3|98699.2|98640.6|98687.9|98626.3|13
1651178190000|2022-04-28 20:36:30|98700.1|98627.2|98688.7|98638.7|98701.2|98639.3|98686.5|98627.2|9
1651178200000|2022-04-28 20:36:40|98688.8|98638.8|98687.1|98637.1|98689.5|98639.5|98687.1|98637.1|9
1651178210000|2022-04-28 20:36:50|98687.5|98637.5|98687.6|98637.6|98689.3|98639.3|98687.5|98637.5|8
1651178220000|2022-04-28 20:37:00|98687.9|98637.9|98689.1|98639.1|98689.4|98639.4|98687.9|98637.9|7
1651178230000|2022-04-28 20:37:10|98689.5|98639.5|98685.6|98635.6|98699.6|98639.8|98684.3|98627.3|10
1651178240000|2022-04-28 20:37:20|98687.9|98637.9|98687.4|98637.4|98688.8|98638.8|98686|98636|8
1651178250000|2022-04-28 20:37:30|98701.9|98626.3|98686.8|98636.8|98704.4|98640.2|98686.2|98624.6|14
1651178260000|2022-04-28 20:37:40|98687|98637|98685.5|98635.5|98687|98637|98684.9|98634.9|8
1651178270000|2022-04-28 20:37:50|98685.9|98635.9|98688.3|98638.3|98688.7|98638.7|98685.9|98635.9|14
1651178280000|2022-04-28 20:38:00|98688.5|98638.5|98688.3|98638.3|98704|98640.1|98686.5|98624|12
1651178290000|2022-04-28 20:38:10|98688.9|98638.9|98690.8|98640.8|98690.8|98640.8|98688.6|98638.6|9
1651178300000|2022-04-28 20:38:20|98689.5|98639.5|98691.5|98641.5|98703.8|98641.5|98689.5|98628.6|9
1651178310000|2022-04-28 20:38:30|98690.8|98640.8|98690.9|98640.9|98701.7|98641.6|98690.2|98629.2|8
1651178320000|2022-04-28 20:38:40|98691.4|98641.4|98690.5|98640.5|98691.4|98641.4|98689.9|98639.9|5
1651178330000|2022-04-28 20:38:50|98690.9|98640.9|98691.9|98641.9|98691.9|98641.9|98690.7|98640.7|6
1651178340000|2022-04-28 20:39:00|98692.5|98642.5|98702.3|98629.7|98702.3|98642.5|98689.5|98627|16
1651178350000|2022-04-28 20:39:10|98703.7|98631.2|98693.1|98643.1|98703.7|98643.1|98692.5|98631.2|4
1651178360000|2022-04-28 20:39:20|98701.9|98630.1|98692.6|98642.6|98705.2|98642.6|98689.7|98625.7|13
1651178370000|2022-04-28 20:39:30|98692.1|98642.1|98691.8|98641.8|98701.5|98642.2|98690.4|98631|10
1651178380000|2022-04-28 20:39:40|98692|98642|98691.3|98641.3|98692.7|98642.7|98690.8|98640.8|12
1651178390000|2022-04-28 20:39:50|98691.7|98641.7|98706.4|98628.9|98706.4|98643.5|98691.7|98627.2|19
1651178400000|2022-04-28 20:40:00|98706.8|98628|98698.1|98648.1|98707.4|98648.1|98694.9|98627.8|21
1651178410000|2022-04-28 20:40:10|98698.2|98648.2|98698.3|98648.3|98698.4|98648.4|98697.8|98647.8|8
1651178420000|2022-04-28 20:40:20|98698.7|98648.7|98698.4|98648.4|98698.9|98648.9|98697.7|98647.7|6
1651178430000|2022-04-28 20:40:30|98699.2|98649.2|98701.5|98651.5|98701.5|98651.5|98699.2|98649.2|12
1651178440000|2022-04-28 20:40:40|98700.4|98650.4|98700.9|98650.9|98711.2|98650.9|98700.3|98637|7
1651178450000|2022-04-28 20:40:50|98700.8|98650.8|98697.4|98647.4|98706.2|98650.8|98694.6|98636|20
1651178460000|2022-04-28 20:41:00|98707|98636.9|98695.2|98645.2|98707|98647|98694.7|98636.9|18
1651178470000|2022-04-28 20:41:10|98695.8|98645.8|98696.9|98646.9|98697.1|98647.1|98694.6|98644.6|12
1651178480000|2022-04-28 20:41:20|98707.6|98636|98697.6|98647.6|98707.6|98648.4|98696.7|98636|10
1651178490000|2022-04-28 20:41:30|98697.4|98647.4|98696.8|98646.8|98710.3|98648.2|98696.3|98639.9|7
1651178500000|2022-04-28 20:41:40|98696|98646|98695.5|98645.5|98697|98647|98695.3|98645.3|6
1651178510000|2022-04-28 20:41:50|98696|98646|98698.2|98648.2|98698.8|98648.8|98696|98646|8
1651178520000|2022-04-28 20:42:00|98700.6|98650.6|98695.6|98645.6|98711.8|98650.6|98695.6|98635.9|4
1651178530000|2022-04-28 20:42:10|98698.9|98648.9|98707.8|98636.3|98708|98648.9|98697.7|98636.3|4
1651178540000|2022-04-28 20:42:20|98698.3|98648.3|98710.9|98636|98710.9|98648.9|98697.9|98636|13
1651178550000|2022-04-28 20:42:30|98713.6|98632.6|98700.2|98650.2|98713.6|98650.2|98699.1|98632.6|6
1651178560000|2022-04-28 20:42:40|98698.8|98648.8|98697.3|98647.3|98698.8|98648.8|98696.3|98646.3|9
1651178570000|2022-04-28 20:42:50|98697.2|98647.2|98706.7|98633.5|98708.1|98647.7|98692.8|98627.9|23
1651178580000|2022-04-28 20:43:00|98694.8|98644.8|98707.3|98632.3|98711.8|98645.3|98694.8|98626.3|10
1651178590000|2022-04-28 20:43:10|98705.4|98634.1|98696.1|98646.1|98708.9|98646.6|98696|98629.1|11
1651178600000|2022-04-28 20:43:20|98695.4|98645.4|98698.2|98648.2|98699.2|98649.2|98695.4|98645.4|5
1651178610000|2022-04-28 20:43:30|98698.3|98648.3|98708.3|98636.8|98710.1|98648.3|98696.7|98633.5|13
1651178620000|2022-04-28 20:43:40|98697.2|98647.2|98698.8|98648.8|98705.5|98650.3|98696.9|98634.9|9
1651178630000|2022-04-28 20:43:50|98697.9|98647.9|98704.6|98634.2|98710.4|98647.9|98693.2|98632.3|13
1651178640000|2022-04-28 20:44:00|98694.1|98644.1|98711.3|98633.3|98711.3|98648.5|98694|98628.2|23
1651178650000|2022-04-28 20:44:10|98707.5|98636.7|98696.9|98646.9|98716.2|98646.9|98696.9|98624|5
1651178660000|2022-04-28 20:44:20|98711.7|98634|98699.9|98649.9|98711.7|98650.7|98699.7|98631.9|13
1651178670000|2022-04-28 20:44:30|98709.7|98639|98710.5|98638.2|98712.4|98649.6|98699.6|98634.5|6
1651178680000|2022-04-28 20:44:40|98718.1|98628|98698.5|98648.5|98720.5|98648.5|98698|98623|6
1651178690000|2022-04-28 20:44:50|98708.4|98638.4|98722.1|98629.6|98722.1|98651.1|98697.6|98629.6|18
1651178700000|2022-04-28 20:45:00|98710.5|98639.1|98713.5|98637.9|98718.5|98651.8|98698.3|98630.2|22
1651178710000|2022-04-28 20:45:10|98712.9|98641|98718.6|98638.9|98725.1|98643.9|98712.9|98632.7|25
1651178720000|2022-04-28 20:45:20|98720.6|98637.3|98717.6|98639.5|98721.6|98645|98716|98637.3|15
1651178730000|2022-04-28 20:45:30|98716.5|98640.5|98703.5|98653.5|98719.9|98653.9|98703.5|98635.2|13
1651178740000|2022-04-28 20:45:40|98703|98653|98699.6|98649.6|98703.4|98653.4|98699.6|98649.6|8
1651178750000|2022-04-28 20:45:50|98699.4|98649.4|98710.9|98638.3|98715.7|98655|98699.4|98632.5|12
1651178760000|2022-04-28 20:46:00|98709.8|98639.2|98711.9|98639.4|98711.9|98650.7|98699.4|98637.8|14
1651178770000|2022-04-28 20:46:10|98699.9|98649.9|98712.2|98637.5|98712.2|98651.3|98699.9|98637.5|5
1651178780000|2022-04-28 20:46:20|98711.6|98637.9|98703.4|98653.4|98711.6|98653.5|98702.5|98637.9|6
1651178790000|2022-04-28 20:46:30|98703.2|98653.2|98717.3|98639.8|98719.5|98654.6|98700|98637|11
1651178800000|2022-04-28 20:46:40|98714.4|98643.9|98711.8|98640.6|98716.5|98643.9|98711.8|98637|10
1651178810000|2022-04-28 20:46:50|98713.8|98643|98717|98643.9|98720.1|98658.1|98708.1|98641.9|7
1651178820000|2022-04-28 20:47:00|98704.6|98654.6|98706.3|98656.3|98708.6|98658.6|98704.5|98654.5|8
1651178830000|2022-04-28 20:47:10|98707.7|98657.7|98718.5|98645.3|98721.5|98657.7|98707.7|98639.3|4
1651178840000|2022-04-28 20:47:20|98707.3|98657.3|98727.5|98632.7|98727.5|98659.1|98707.3|98632.7|15
1651178850000|2022-04-28 20:47:30|98718.7|98641.6|98721.9|98646.8|98726|98659.6|98708.2|98635.3|13
1651178860000|2022-04-28 20:47:40|98723|98645.2|98729|98630.3|98729|98646.1|98720.7|98630.3|9
1651178870000|2022-04-28 20:47:50|98717.5|98644.9|98733.7|98640.1|98733.7|98661.3|98709.2|98640.1|24
1651178880000|2022-04-28 20:48:00|98729.3|98644.7|98732.6|98642.8|98732.6|98646.9|98729.1|98642.8|4
1651178890000|2022-04-28 20:48:10|98739.1|98632.2|98730.9|98646.9|98739.1|98652.2|98727.5|98632.2|12
1651178900000|2022-04-28 20:48:20|98714|98664|98731.5|98644.3|98731.5|98667.2|98712|98643.6|16
1651178910000|2022-04-28 20:48:30|98737|98639|98734.4|98640.9|98737|98646.7|98733.9|98638|8
1651178920000|2022-04-28 20:48:40|98734.2|98642.2|98718.4|98668.4|98734.2|98668.4|98718.3|98642.2|8
1651178930000|2022-04-28 20:48:50|98718.1|98668.1|98743|98662|98749.2|98668.1|98718.1|98648.4|33
1651178940000|2022-04-28 20:49:00|98743.1|98661.4|98753.6|98659.9|98753.6|98665.7|98743|98657.3|26
1651178950000|2022-04-28 20:49:10|98753.9|98660.2|98755.7|98667.8|98756.8|98670|98747.2|98660.2|24
1651178960000|2022-04-28 20:49:20|98756.1|98666.7|98745|98668.1|98756.9|98683.4|98733.4|98663.5|13
1651178970000|2022-04-28 20:49:30|98745.5|98671.1|98764.5|98673.1|98780.3|98681.7|98745.5|98658.9|24
1651178980000|2022-04-28 20:49:40|98760.8|98686.7|98764.8|98673.9|98764.8|98686.7|98757.4|98673.9|13
1651178990000|2022-04-28 20:49:50|98764.7|98675.6|98768|98679.7|98768.5|98680|98762.3|98671.4|11
1651179000000|2022-04-28 20:50:00|98770.5|98677.1|98750.3|98700.3|98770.5|98700.7|98748.4|98677.1|11
1651179010000|2022-04-28 20:50:10|98749.2|98699.2|98749.4|98699.4|98765.8|98701.4|98749.2|98681.5|18
1651179020000|2022-04-28 20:50:20|98763.2|98679.2|98760.5|98682.7|98770.8|98683.8|98760.5|98679|15
1651179030000|2022-04-28 20:50:30|98760.2|98684.9|98761.4|98682.2|98764.3|98684.9|98760.2|98680.1|7
1651179040000|2022-04-28 20:50:40|98761.3|98682.9|98750.2|98700.2|98762.9|98701.7|98749.8|98681.5|14
1651179050000|2022-04-28 20:50:50|98750.1|98700.1|98759.8|98687.2|98761.4|98702.4|98748.8|98686.2|12
1651179060000|2022-04-28 20:51:00|98760.3|98686.4|98768.9|98681.9|98775|98702.3|98752.1|98674|16
1651179070000|2022-04-28 20:51:10|98765.6|98684.7|98765.3|98693.3|98768.2|98705.3|98755.3|98683.2|16
1651179080000|2022-04-28 20:51:20|98765.1|98693.6|98806.8|98713.5|98824|98739.5|98765.1|98692.2|41
1651179090000|2022-04-28 20:51:30|98807.2|98713.9|98815.3|98713.4|98825.1|98719.3|98804.6|98705.5|36
1651179100000|2022-04-28 20:51:40|98815|98714.1|98827.5|98711.5|98827.5|98735.5|98802.6|98710.4|23
1651179110000|2022-04-28 20:51:50|98827|98711|98817|98723.3|98827|98734|98809.4|98708|19
1651179120000|2022-04-28 20:52:00|98811.9|98729.2|98816.6|98725.7|98817.3|98737.2|98808|98723.2|16
1651179130000|2022-04-28 20:52:10|98819.4|98724.7|98814.2|98727.1|98820.8|98730.8|98809.5|98721|12
1651179140000|2022-04-28 20:52:20|98811.8|98729.2|98821|98721.3|98821|98733.4|98809.9|98721|16
1651179150000|2022-04-28 20:52:30|98820.9|98723.3|98818.8|98723.4|98823.8|98728.2|98813.8|98721.6|10
1651179160000|2022-04-28 20:52:40|98817.7|98725.2|98805.6|98732.4|98818|98742.5|98791.8|98725.2|21
1651179170000|2022-04-28 20:52:50|98805.9|98734.1|98796.5|98746.5|98810.1|98747.1|98794.4|98732.8|20
1651179180000|2022-04-28 20:53:00|98797.3|98747.3|98807.6|98736|98808.4|98747.3|98795.2|98734|20
1651179190000|2022-04-28 20:53:10|98797.1|98747.1|98796.6|98746.6|98811.5|98747.5|98796.6|98734.7|12
1651179200000|2022-04-28 20:53:20|98797|98747|98795.6|98745.6|98798|98748|98795.2|98745.2|13
1651179210000|2022-04-28 20:53:30|98795.8|98745.8|98807.5|98732.6|98807.6|98747.1|98794.4|98732.6|11
1651179220000|2022-04-28 20:53:40|98808.9|98730.7|98794.9|98744.9|98813.8|98745.5|98794.7|98727|10
1651179230000|2022-04-28 20:53:50|98805.4|98735|98794|98744|98805.4|98746.2|98793.5|98735|11
1651179240000|2022-04-28 20:54:00|98794.4|98744.4|98792|98742|98809|98744.9|98792|98729.5|11
1651179250000|2022-04-28 20:54:10|98793.4|98743.4|98804.2|98732.5|98807.8|98743.4|98793.4|98728.2|8
1651179260000|2022-04-28 20:54:20|98794.4|98744.4|98794.1|98744.1|98808|98744.4|98793|98729|8
1651179270000|2022-04-28 20:54:30|98795|98745|98792.7|98742.7|98810.1|98745|98792.7|98724.9|11
1651179280000|2022-04-28 20:54:40|98793.7|98743.7|98810.4|98733.6|98812.2|98744.1|98793.7|98728.5|22
1651179290000|2022-04-28 20:54:50|98811.4|98733.2|98832.6|98742.9|98833.7|98758.6|98802.6|98731.8|45
1651179300000|2022-04-28 20:55:00|98830.5|98715.8|98818.9|98702.9|98876.2|98760.2|98810.6|98694.6|76
1651179310000|2022-04-28 20:55:10|98819.3|98703.3|98805.7|98689.7|98833.7|98717.7|98798.5|98682.5|76
1651179320000|2022-04-28 20:55:20|98806.8|98690.8|98806.2|98690.2|98817.9|98701.9|98793.9|98677.9|76
1651179330000|2022-04-28 20:55:30|98806|98690|98810.1|98706|98814.9|98707.1|98794.6|98678.6|75
1651179340000|2022-04-28 20:55:40|98807.9|98691.9|98807.1|98695.5|98815.2|98699.2|98803.7|98687.7|51
1651179350000|2022-04-28 20:55:50|98808.1|98707.2|98786.7|98670.7|98813.2|98707.2|98766.5|98650.5|59
1651179360000|2022-04-28 20:56:00|98786.9|98670.9|98786.6|98670.6|98792.5|98676.5|98784.7|98668.7|14
1651179370000|2022-04-28 20:56:10|98788.3|98672.3|98797.7|98681.7|98798.9|98682.9|98784.4|98668.4|46
1651179380000|2022-04-28 20:56:20|98798.4|98682.4|98795.9|98679.9|98800.1|98684.1|98792.1|98676.1|18
1651179390000|2022-04-28 20:56:30|98796.8|98680.8|98797.9|98681.9|98798.9|98682.9|98796.8|98680.8|16
1651179400000|2022-04-28 20:56:40|98798.1|98682.1|98786.8|98670.8|98798.8|98682.8|98780.2|98664.2|46
1651179410000|2022-04-28 20:56:50|98788.8|98672.8|98794.8|98678.8|98794.8|98678.8|98786.4|98670.4|31
1651179420000|2022-04-28 20:57:00|98794.2|98678.2|98797.1|98681.1|98797.1|98681.1|98763.9|98647.9|55
1651179430000|2022-04-28 20:57:10|98789.1|98673.1|98788.2|98672.2|98797.1|98681.1|98776.3|98660.3|37
1651179440000|2022-04-28 20:57:20|98787.7|98671.7|98783.3|98667.3|98790.7|98674.7|98774.8|98658.8|21
1651179450000|2022-04-28 20:57:30|98782.9|98666.9|98780|98664|98783|98667|98773.2|98657.2|24
1651179460000|2022-04-28 20:57:40|98783.2|98667.2|98790.3|98674.3|98792.1|98676.1|98783.2|98667.2|16
1651179470000|2022-04-28 20:57:50|98789.8|98673.8|98784.4|98668.4|98791.8|98675.8|98781|98665|13
1651179480000|2022-04-28 20:58:00|98784.6|98668.6|98788.3|98672.3|98791.4|98675.4|98780.2|98664.2|35
1651179490000|2022-04-28 20:58:10|98791.9|98675.9|98789.7|98673.7|98799.6|98683.6|98782.8|98666.8|31
1651179500000|2022-04-28 20:58:20|98789.8|98673.8|98789.3|98673.3|98790.4|98674.4|98788.3|98672.3|19
1651179510000|2022-04-28 20:58:30|98789.8|98673.8|98748.5|98632.5|98795.4|98679.4|98748.2|98632.2|52
1651179520000|2022-04-28 20:58:40|98748.2|98632.2|98768.5|98652.8|98769.1|98656.3|98739.9|98623.9|40
1651179530000|2022-04-28 20:58:50|98768.2|98653.1|98764.3|98648.3|98779.3|98663.3|98759|98643|36
1651179540000|2022-04-28 20:59:00|98764.4|98648.4|98771.5|98655.5|98776|98660|98746.4|98630.4|46
1651179550000|2022-04-28 20:59:10|98771|98655|98780.9|98664.9|98781|98665|98769.3|98653.3|36
1651179560000|2022-04-28 20:59:20|98780.2|98664.2|98781.3|98665.3|98786.4|98686.5|98767.5|98651.5|32
1651179570000|2022-04-28 20:59:30|98776.3|98674.5|98779.1|98672.8|98780.3|98674.5|98773.7|98659.5|37
1651179580000|2022-04-28 20:59:40|98780.9|98675.7|98773.1|98666.9|98783.2|98677.7|98772.3|98658.8|26
1651179590000|2022-04-28 20:59:50|98779.3|98663.3|98760.1|98644.1|98780.1|98668.4|98759.4|98643.4|42
1651179600000|2022-04-28 21:00:00|98750.3|98634.3|98750.9|98634.9|98751.4|98635.4|98750.3|98634.3|8
1651179620000|2022-04-28 21:00:20|98753.8|98637.8|98754.1|98638.1|98754.1|98638.1|98753.8|98637.8|2
1651179630000|2022-04-28 21:00:30|98749.7|98633.7|98746.8|98630.8|98749.7|98633.7|98722.7|98606.7|4
1651179640000|2022-04-28 21:00:40|98746|98630|98746|98630|98746|98630|98746|98630|1
1651179650000|2022-04-28 21:00:50|98745.6|98629.6|98745.6|98629.6|98745.6|98629.6|98745.6|98629.6|1
1651179660000|2022-04-28 21:01:00|98746.5|98630.5|98746.5|98630.5|98746.5|98630.5|98746.5|98630.5|1
1651179680000|2022-04-28 21:01:20|98745.6|98629.6|98746.4|98630.4|98746.4|98630.4|98745.6|98629.6|2
1651179690000|2022-04-28 21:01:30|98749.7|98633.7|98746.8|98630.8|98750.3|98634.3|98746.8|98630.8|5
1651179700000|2022-04-28 21:01:40|98747.2|98631.2|98747.2|98631.2|98747.2|98631.2|98747.2|98631.2|1
1651179720000|2022-04-28 21:02:00|98741.8|98625.8|98741.8|98625.8|98741.8|98625.8|98741.8|98625.8|1
1651179730000|2022-04-28 21:02:10|98742.6|98626.6|98745.9|98629.9|98745.9|98629.9|98742.6|98626.6|2
1651179760000|2022-04-28 21:02:40|98745.6|98629.6|98745.6|98629.6|98745.6|98629.6|98745.6|98629.6|1
1651179790000|2022-04-28 21:03:10|98747.2|98631.2|98712|98596|98747.2|98631.2|98712|98596|5
1651179810000|2022-04-28 21:03:30|98711.6|98595.6|98711.6|98595.6|98711.6|98595.6|98711.6|98595.6|1
1651179830000|2022-04-28 21:03:50|98711.1|98595.1|98711.1|98595.1|98711.1|98595.1|98711.1|98595.1|1
1651179840000|2022-04-28 21:04:00|98711.5|98595.5|98716.7|98600.7|98719.9|98603.9|98711.5|98595.5|4
1651179880000|2022-04-28 21:04:40|98725.1|98609.1|98725.1|98609.1|98725.1|98609.1|98725.1|98609.1|1
1651179900000|2022-04-28 21:05:00|98726.2|98610.2|98728|98612|98728|98612|98726.2|98610.2|2
1651179910000|2022-04-28 21:05:10|98721.4|98605.4|98721.5|98605.5|98721.5|98605.5|98721.4|98605.4|2
1651179920000|2022-04-28 21:05:20|98720.9|98604.9|98720.9|98604.9|98720.9|98604.9|98720.9|98604.9|1
1651179930000|2022-04-28 21:05:30|98719.9|98603.9|98719.9|98603.9|98719.9|98603.9|98719.9|98603.9|1
1651179940000|2022-04-28 21:05:40|98720.9|98604.9|98719.4|98603.4|98720.9|98604.9|98719.4|98603.4|2
1651179960000|2022-04-28 21:06:00|98718.8|98602.8|98718.8|98602.8|98718.8|98602.8|98718.8|98602.8|1
1651179970000|2022-04-28 21:06:10|98725.3|98609.3|98725.3|98609.3|98725.3|98609.3|98725.3|98609.3|1
1651179990000|2022-04-28 21:06:30|98725.8|98609.8|98718.8|98602.8|98725.8|98609.8|98718.8|98602.8|2
1651180020000|2022-04-28 21:07:00|98719.4|98603.4|98718.8|98602.8|98719.4|98603.4|98718.8|98602.8|2
1651180030000|2022-04-28 21:07:10|98727.3|98611.3|98741.6|98625.6|98741.9|98625.9|98727.3|98611.3|5
1651180040000|2022-04-28 21:07:20|98741.9|98625.9|98742.4|98626.4|98742.4|98626.4|98741.9|98625.9|5
1651180050000|2022-04-28 21:07:30|98736|98620|98736|98620|98736|98620|98735.8|98619.8|3
1651180060000|2022-04-28 21:07:40|98738.1|98622.1|98749.1|98633.1|98749.3|98633.3|98738.1|98622.1|3
1651180080000|2022-04-28 21:08:00|98749.3|98633.3|98749.1|98633.1|98749.3|98633.3|98749.1|98633.1|2
1651180090000|2022-04-28 21:08:10|98748.1|98632.1|98749.8|98633.8|98749.8|98633.8|98748.1|98632.1|6
1651180100000|2022-04-28 21:08:20|98748.6|98632.6|98749.8|98633.8|98750.6|98634.6|98748.6|98632.6|3
1651180110000|2022-04-28 21:08:30|98742.9|98626.9|98746.3|98630.3|98746.3|98630.3|98742.9|98626.9|3
1651180120000|2022-04-28 21:08:40|98745.5|98629.5|98745.5|98629.5|98745.5|98629.5|98745.5|98629.5|1
1651180130000|2022-04-28 21:08:50|98744.1|98628.1|98744.1|98628.1|98744.2|98628.2|98744.1|98628.1|3
1651180140000|2022-04-28 21:09:00|98745.2|98629.2|98739.2|98623.2|98745.2|98629.2|98737.2|98621.2|3
1651180150000|2022-04-28 21:09:10|98739.1|98623.1|98741.2|98625.2|98741.2|98625.2|98739.1|98623.1|3
1651180170000|2022-04-28 21:09:30|98738.3|98622.3|98738.3|98622.3|98738.3|98622.3|98738.2|98622.2|3
1651180190000|2022-04-28 21:09:50|98740.1|98624.1|98738.3|98622.3|98740.1|98624.1|98738.3|98622.3|2
1651180200000|2022-04-28 21:10:00|98757.1|98641.1|98748.1|98632.1|98798|98682|98744.5|98628.5|8
1651180210000|2022-04-28 21:10:10|98749.7|98633.7|98750.9|98634.9|98750.9|98634.9|98748.5|98632.5|8
1651180220000|2022-04-28 21:10:20|98749.2|98633.2|98749.3|98633.3|98750.2|98634.2|98747.6|98631.6|6
1651180230000|2022-04-28 21:10:30|98777.2|98661.2|98766.1|98650.1|98777.2|98661.2|98758.3|98642.3|9
1651180240000|2022-04-28 21:10:40|98759.6|98643.6|98766.4|98650.4|98768.3|98652.3|98759.5|98643.5|10
1651180250000|2022-04-28 21:10:50|98769.1|98653.1|98764.2|98648.2|98770.5|98654.5|98751.3|98635.3|6
1651180260000|2022-04-28 21:11:00|98760|98644|98767.5|98651.5|98767.5|98651.5|98756.2|98640.2|5
1651180270000|2022-04-28 21:11:10|98755.9|98639.9|98762.8|98646.8|98770.6|98654.6|98755.9|98639.9|5
1651180280000|2022-04-28 21:11:20|98745|98629|98770.2|98654.2|98770.2|98654.2|98744.9|98628.9|5
1651180290000|2022-04-28 21:11:30|98763.6|98647.6|98755.7|98639.7|98774.9|98658.9|98752.5|98636.5|7
1651180300000|2022-04-28 21:11:40|98737|98621|98750.4|98634.4|98785|98669|98737|98621|10
1651180310000|2022-04-28 21:11:50|98747.4|98631.4|98754|98638|98754|98638|98746.1|98630.1|3
1651180320000|2022-04-28 21:12:00|98750.9|98634.9|98731.3|98615.3|98753.5|98637.5|98725.8|98609.8|9
1651180330000|2022-04-28 21:12:10|98731|98615|98731.8|98615.8|98732|98616|98730.5|98614.5|9
1651180340000|2022-04-28 21:12:20|98732.6|98616.6|98728.2|98612.2|98732.6|98616.6|98724.4|98608.4|8
1651180350000|2022-04-28 21:12:30|98729.9|98613.9|98728.1|98612.1|98729.9|98613.9|98727.8|98611.8|6
1651180360000|2022-04-28 21:12:40|98726.9|98610.9|98728.2|98612.2|98749.9|98633.9|98726.9|98610.9|12
1651180370000|2022-04-28 21:12:50|98728.7|98612.7|98730.7|98614.7|98730.7|98614.7|98728.7|98612.7|2
1651180380000|2022-04-28 21:13:00|98730.5|98614.5|98723.9|98607.9|98730.8|98614.8|98723.2|98607.2|4
1651180390000|2022-04-28 21:13:10|98723.7|98607.7|98730.5|98614.5|98730.5|98614.5|98723.7|98607.7|3
1651180400000|2022-04-28 21:13:20|98728.2|98612.2|98719.7|98603.7|98731.4|98615.4|98719.7|98603.7|13
1651180410000|2022-04-28 21:13:30|98719.3|98603.3|98725|98609|98727.9|98611.9|98718.6|98602.6|14
1651180420000|2022-04-28 21:13:40|98724.2|98608.2|98720.9|98604.9|98724.2|98608.2|98716.5|98600.5|12
1651180430000|2022-04-28 21:13:50|98719.8|98603.8|98731|98615|98733.5|98617.5|98719.1|98603.1|16
1651180440000|2022-04-28 21:14:00|98729.4|98613.4|98739.6|98623.6|98747.7|98631.7|98725.6|98609.6|17
1651180450000|2022-04-28 21:14:10|98738.8|98622.8|98734.5|98618.5|98738.8|98622.8|98730|98614|9
1651180460000|2022-04-28 21:14:20|98767.1|98651.1|98730.3|98614.3|98767.1|98651.1|98730.3|98614.3|6
1651180470000|2022-04-28 21:14:30|98730.4|98614.4|98750.5|98634.5|98758.3|98642.3|98730.4|98614.4|6
1651180480000|2022-04-28 21:14:40|98754|98638|98750.2|98634.2|98759.7|98643.7|98720.9|98604.9|4
1651180490000|2022-04-28 21:14:50|98754.7|98638.7|98757.2|98641.2|98757.2|98641.2|98732.1|98616.1|4
1651180500000|2022-04-28 21:15:00|98755.4|98639.4|98757.6|98641.6|98763.6|98647.6|98744.6|98628.6|10
1651180510000|2022-04-28 21:15:10|98755|98639|98735.9|98619.9|98755|98639|98735.6|98619.6|4
1651180520000|2022-04-28 21:15:20|98739.5|98623.5|98726.7|98610.7|98745.6|98629.6|98724.8|98608.8|9
1651180530000|2022-04-28 21:15:30|98729.1|98613.1|98730|98614|98731|98615|98725.6|98609.6|6
1651180540000|2022-04-28 21:15:40|98730.8|98614.8|98719.6|98603.6|98730.8|98614.8|98719.6|98603.6|4
1651180550000|2022-04-28 21:15:50|98718|98602|98734.7|98618.7|98736.2|98620.2|98718|98602|4
1651180560000|2022-04-28 21:16:00|98733.2|98617.2|98736.2|98620.2|98736.2|98620.2|98733.2|98617.2|2
1651180570000|2022-04-28 21:16:10|98738.4|98622.4|98719.8|98603.8|98738.4|98622.4|98719.8|98603.8|5
1651180580000|2022-04-28 21:16:20|98717|98601|98729.4|98613.4|98729.4|98613.4|98717|98601|3
1651180590000|2022-04-28 21:16:30|98728.3|98612.3|98728.2|98612.2|98728.6|98612.6|98728.2|98612.2|4
1651180600000|2022-04-28 21:16:40|98728.9|98612.9|98735.4|98619.4|98760.7|98644.7|98728.2|98612.2|6
1651180610000|2022-04-28 21:16:50|98734.4|98618.4|98729.9|98613.9|98734.6|98618.6|98727.4|98611.4|5
1651180620000|2022-04-28 21:17:00|98737.2|98621.2|98722.8|98606.8|98737.2|98621.2|98722.2|98606.2|5
1651180630000|2022-04-28 21:17:10|98724.7|98608.7|98726.3|98610.3|98726.3|98610.3|98724.7|98608.7|3
1651180640000|2022-04-28 21:17:20|98721.2|98605.2|98721.2|98605.2|98721.2|98605.2|98719.7|98603.7|3
1651180650000|2022-04-28 21:17:30|98727.4|98611.4|98715.8|98599.8|98727.4|98611.4|98715.8|98599.8|2
1651180660000|2022-04-28 21:17:40|98721.2|98605.2|98703.5|98587.5|98777.8|98661.8|98703.5|98587.5|7
1651180670000|2022-04-28 21:17:50|98704.1|98588.1|98704.5|98588.5|98704.6|98588.6|98697.9|98581.9|11
1651180680000|2022-04-28 21:18:00|98704.7|98588.7|98702.9|98586.9|98704.7|98588.7|98701.3|98585.3|4
1651180690000|2022-04-28 21:18:10|98703.8|98587.8|98695|98579|98703.9|98587.9|98688|98572|6
1651180700000|2022-04-28 21:18:20|98702.1|98586.1|98695.6|98579.6|98703.5|98587.5|98695.6|98579.6|4
1651180710000|2022-04-28 21:18:30|98703.3|98587.3|98721.6|98605.6|98721.6|98605.6|98696.3|98580.3|5
1651180720000|2022-04-28 21:18:40|98697.3|98581.3|98695.2|98579.2|98700.9|98584.9|98695.2|98579.2|6
1651180730000|2022-04-28 21:18:50|98697.6|98581.6|98697.8|98581.8|98697.8|98581.8|98688.2|98572.2|5
1651180740000|2022-04-28 21:19:00|98698|98582|98703.7|98587.7|98703.7|98587.7|98691.6|98575.6|7
1651180750000|2022-04-28 21:19:10|98702.8|98586.8|98704.3|98588.3|98705.3|98589.3|98695.1|98579.1|7
1651180760000|2022-04-28 21:19:20|98700.7|98584.7|98704.9|98588.9|98704.9|98588.9|98688.7|98572.7|4
1651180770000|2022-04-28 21:19:30|98698.6|98582.6|98699.9|98583.9|98702.4|98586.4|98695.5|98579.5|6
1651180780000|2022-04-28 21:19:40|98712.5|98596.5|98712.5|98596.5|98712.5|98596.5|98712.5|98596.5|1
1651180790000|2022-04-28 21:19:50|98712.2|98596.2|98731.6|98615.6|98731.6|98615.6|98709.2|98593.2|4
1651180800000|2022-04-28 21:20:00|98731|98615|98703|98587|98731|98615|98703|98587|7
1651180810000|2022-04-28 21:20:10|98704|98588|98710.4|98594.4|98717|98601|98701.4|98585.4|8
1651180820000|2022-04-28 21:20:20|98712|98596|98709|98593|98712|98596|98706.7|98590.7|3
1651180830000|2022-04-28 21:20:30|98695.2|98579.2|98702.6|98586.6|98702.6|98586.6|98683.3|98567.3|4
1651180840000|2022-04-28 21:20:40|98704.2|98588.2|98707|98591|98707|98591|98697.2|98581.2|4
1651180850000|2022-04-28 21:20:50|98706.5|98590.5|98701.7|98585.7|98706.8|98590.8|98697.2|98581.2|7
1651180860000|2022-04-28 21:21:00|98700.4|98584.4|98693.4|98577.4|98700.4|98584.4|98677.2|98561.2|3
1651180870000|2022-04-28 21:21:10|98700.4|98584.4|98712.5|98596.5|98718.1|98602.1|98697.7|98581.7|12
1651180880000|2022-04-28 21:21:20|98711.1|98595.1|98709.2|98593.2|98711.2|98595.2|98707.3|98591.3|9
1651180890000|2022-04-28 21:21:30|98697.7|98581.7|98698.6|98582.6|98700.1|98584.1|98692.2|98576.2|5
1651180900000|2022-04-28 21:21:40|98703.8|98587.8|98706.5|98590.5|98710.3|98594.3|98700.6|98584.6|8
1651180910000|2022-04-28 21:21:50|98700.3|98584.3|98703.5|98587.5|98705.5|98589.5|98684.7|98568.7|5
1651180920000|2022-04-28 21:22:00|98704.4|98588.4|98695.7|98579.7|98704.4|98588.4|98695.7|98579.7|3
1651180930000|2022-04-28 21:22:10|98707.5|98591.5|98699.2|98583.2|98707.5|98591.5|98699.2|98583.2|3
1651180940000|2022-04-28 21:22:20|98702|98586|98705.4|98589.4|98710.6|98594.6|98695.9|98579.9|11
1651180950000|2022-04-28 21:22:30|98705.6|98589.6|98727.2|98611.2|98727.3|98611.3|98693.9|98577.9|20
1651180960000|2022-04-28 21:22:40|98728.5|98612.5|98723|98607|98728.5|98612.5|98717.4|98601.4|14
1651180970000|2022-04-28 21:22:50|98724.6|98608.6|98723|98607|98725.5|98609.5|98715.5|98599.5|14
1651180980000|2022-04-28 21:23:00|98723.3|98607.3|98717|98601|98723.3|98607.3|98716.6|98600.6|13
1651180990000|2022-04-28 21:23:10|98718.9|98602.9|98737.1|98621.1|98737.5|98621.5|98711.4|98595.4|15
1651181000000|2022-04-28 21:23:20|98736.5|98620.5|98735.9|98619.9|98737|98621|98733.6|98617.6|5
1651181010000|2022-04-28 21:23:30|98733.6|98617.6|98721.3|98605.3|98735|98619|98718.8|98602.8|8
1651181020000|2022-04-28 21:23:40|98720.9|98604.9|98722.1|98606.1|98724.3|98608.3|98719.2|98603.2|9
1651181030000|2022-04-28 21:23:50|98720.1|98604.1|98726.3|98610.3|98726.3|98610.3|98719.4|98603.4|9
1651181040000|2022-04-28 21:24:00|98733.5|98617.5|98741|98625|98741|98625|98729.4|98613.4|11
1651181050000|2022-04-28 21:24:10|98740.2|98624.2|98727.2|98611.2|98740.2|98624.2|98725|98609|9
1651181060000|2022-04-28 21:24:20|98729|98613|98728|98612|98729.7|98613.7|98728|98612|7
1651181070000|2022-04-28 21:24:30|98723.4|98607.4|98711.8|98595.8|98723.4|98607.4|98711.8|98595.8|8
1651181080000|2022-04-28 21:24:40|98712.6|98596.6|98715.7|98599.7|98718|98602|98712.6|98596.6|6
1651181090000|2022-04-28 21:24:50|98714.4|98598.4|98722.3|98606.3|98730.7|98614.7|98714.4|98598.4|10
1651181100000|2022-04-28 21:25:00|98723.4|98607.4|98727.6|98611.6|98732.7|98616.7|98718.3|98602.3|12
1651181110000|2022-04-28 21:25:10|98727.8|98611.8|98727.5|98611.5|98727.8|98611.8|98727|98611|6
1651181120000|2022-04-28 21:25:20|98726.4|98610.4|98725.6|98609.6|98726.4|98610.4|98725.4|98609.4|6
1651181130000|2022-04-28 21:25:30|98726.3|98610.3|98723.2|98607.2|98726.3|98610.3|98716.3|98600.3|7
1651181140000|2022-04-28 21:25:40|98726|98610|98725.3|98609.3|98726.8|98610.8|98725|98609|8
1651181150000|2022-04-28 21:25:50|98725.6|98609.6|98740|98624|98740|98624|98714.2|98598.2|8
1651181160000|2022-04-28 21:26:00|98735.2|98619.2|98726.9|98610.9|98736.3|98620.3|98726.9|98610.9|9
1651181170000|2022-04-28 21:26:10|98727.7|98611.7|98723.3|98607.3|98727.7|98611.7|98714.7|98598.7|11
1651181180000|2022-04-28 21:26:20|98723.4|98607.4|98727.9|98611.9|98727.9|98611.9|98721|98605|13
1651181190000|2022-04-28 21:26:30|98728|98612|98723.3|98607.3|98728|98612|98718|98602|17
1651181200000|2022-04-28 21:26:40|98723.2|98607.2|98726.4|98610.4|98726.4|98610.4|98720.8|98604.8|9
1651181210000|2022-04-28 21:26:50|98725.8|98609.8|98727.9|98611.9|98732.3|98616.3|98718.8|98602.8|8
1651181220000|2022-04-28 21:27:00|98731.6|98615.6|98726.7|98610.7|98733.5|98617.5|98726.3|98610.3|8
1651181230000|2022-04-28 21:27:10|98726|98610|98719.8|98603.8|98726|98610|98718.2|98602.2|6
1651181240000|2022-04-28 21:27:20|98720.8|98604.8|98726.6|98610.6|98726.9|98610.9|98720.8|98604.8|7
1651181250000|2022-04-28 21:27:30|98726.3|98610.3|98721.4|98605.4|98726.4|98610.4|98714.3|98598.3|10
1651181260000|2022-04-28 21:27:40|98725.4|98609.4|98741.8|98625.8|98741.8|98625.8|98725.4|98609.4|9
1651181270000|2022-04-28 21:27:50|98740.8|98624.8|98722.3|98606.3|98740.8|98624.8|98720.4|98604.4|14
1651181280000|2022-04-28 21:28:00|98721.5|98605.5|98721.8|98605.8|98723.8|98607.8|98720.4|98604.4|8
1651181290000|2022-04-28 21:28:10|98726.2|98610.2|98724.3|98608.3|98726.2|98610.2|98717.6|98601.6|11
1651181300000|2022-04-28 21:28:20|98727.3|98611.3|98728.3|98612.3|98728.3|98612.3|98727|98611|5
1651181310000|2022-04-28 21:28:30|98728|98612|98724.5|98608.5|98728|98612|98717.7|98601.7|4
1651181320000|2022-04-28 21:28:40|98724|98608|98732.3|98616.3|98735.3|98619.3|98724|98608|5
1651181330000|2022-04-28 21:28:50|98721.6|98605.6|98727.6|98611.6|98727.6|98611.6|98721.6|98605.6|3
1651181340000|2022-04-28 21:29:00|98727.5|98611.5|98722.2|98606.2|98727.6|98611.6|98716.3|98600.3|6
1651181350000|2022-04-28 21:29:10|98723.6|98607.6|98728|98612|98728.9|98612.9|98723.1|98607.1|5
1651181360000|2022-04-28 21:29:20|98728.1|98612.1|98721.3|98605.3|98728.1|98612.1|98718.7|98602.7|4
1651181370000|2022-04-28 21:29:30|98721.8|98605.8|98721.6|98605.6|98722.8|98606.8|98721.6|98605.6|3
1651181380000|2022-04-28 21:29:40|98720.1|98604.1|98721.6|98605.6|98740.8|98624.8|98720.1|98604.1|4
1651181390000|2022-04-28 21:29:50|98720.1|98604.1|98727.6|98611.6|98727.6|98611.6|98720.1|98604.1|3
1651181400000|2022-04-28 21:30:00|98727.9|98611.9|98727.4|98611.4|98727.9|98611.9|98727.4|98611.4|4
1651181410000|2022-04-28 21:30:10|98728.6|98612.6|98721.8|98605.8|98728.6|98612.6|98719.2|98603.2|4
1651181420000|2022-04-28 21:30:20|98721.2|98605.2|98723|98607|98723.4|98607.4|98721.2|98605.2|3
1651181430000|2022-04-28 21:30:30|98721|98605|98719.8|98603.8|98722.5|98606.5|98715.5|98599.5|5
1651181440000|2022-04-28 21:30:40|98718.8|98602.8|98723.3|98607.3|98724|98608|98718.8|98602.8|4
1651181450000|2022-04-28 21:30:50|98722|98606|98727.3|98611.3|98727.3|98611.3|98722|98606|2
1651181460000|2022-04-28 21:31:00|98727.5|98611.5|98722.8|98606.8|98728.2|98612.2|98719.5|98603.5|6
1651181470000|2022-04-28 21:31:10|98741.8|98625.8|98730|98614|98741.8|98625.8|98727.3|98611.3|10
1651181480000|2022-04-28 21:31:20|98730.3|98614.3|98730.7|98614.7|98736.6|98620.6|98721.7|98605.7|10
1651181490000|2022-04-28 21:31:30|98730.9|98614.9|98733.2|98617.2|98733.2|98617.2|98730|98614|9
1651181500000|2022-04-28 21:31:40|98721|98605|98722.4|98606.4|98724.2|98608.2|98721|98605|5
1651181510000|2022-04-28 21:31:50|98722.5|98606.5|98722|98606|98722.5|98606.5|98721.3|98605.3|3
1651181520000|2022-04-28 21:32:00|98714.5|98598.5|98719.3|98603.3|98719.3|98603.3|98714.5|98598.5|4
1651181530000|2022-04-28 21:32:10|98720.3|98604.3|98725.5|98609.5|98725.5|98609.5|98719|98603|4
1651181540000|2022-04-28 21:32:20|98712.6|98596.6|98731.5|98615.5|98735.5|98619.5|98712.6|98596.6|5
1651181550000|2022-04-28 21:32:30|98729.7|98613.7|98729.2|98613.2|98730.5|98614.5|98729.2|98613.2|3
1651181560000|2022-04-28 21:32:40|98723.4|98607.4|98722.6|98606.6|98726|98610|98722.6|98606.6|4
1651181570000|2022-04-28 21:32:50|98720.3|98604.3|98730|98614|98731.4|98615.4|98720.3|98604.3|3
1651181580000|2022-04-28 21:33:00|98749.4|98633.4|98729.6|98613.6|98749.4|98633.4|98727.2|98611.2|13
1651181590000|2022-04-28 21:33:10|98719.9|98603.9|98737.5|98621.5|98737.5|98621.5|98719.9|98603.9|9
1651181600000|2022-04-28 21:33:20|98735.6|98619.6|98733.8|98617.8|98735.6|98619.6|98733.8|98617.8|8
1651181610000|2022-04-28 21:33:30|98733.4|98617.4|98735.2|98619.2|98735.2|98619.2|98732.5|98616.5|7
1651181620000|2022-04-28 21:33:40|98722.5|98606.5|98728.9|98612.9|98729|98613|98722.5|98606.5|6
1651181630000|2022-04-28 21:33:50|98728.8|98612.8|98730.5|98614.5|98731.6|98615.6|98728.8|98612.8|4
1651181640000|2022-04-28 21:34:00|98728.8|98612.8|98725.6|98609.6|98728.8|98612.8|98725.4|98609.4|4
1651181650000|2022-04-28 21:34:10|98725.1|98609.1|98737.6|98621.6|98746.6|98630.6|98725.1|98609.1|9
1651181660000|2022-04-28 21:34:20|98737.9|98621.9|98735.5|98619.5|98738.1|98622.1|98735.5|98619.5|3
1651181670000|2022-04-28 21:34:30|98739.5|98623.5|98726.3|98610.3|98739.5|98623.5|98725.9|98609.9|3
1651181680000|2022-04-28 21:34:40|98729.1|98613.1|98727.8|98611.8|98729.1|98613.1|98723.8|98607.8|8
1651181690000|2022-04-28 21:34:50|98728.2|98612.2|98720.1|98604.1|98733.4|98617.4|98717.2|98601.2|7
1651181700000|2022-04-28 21:35:00|98723.4|98607.4|98729.3|98613.3|98729.4|98613.4|98718.2|98602.2|5
1651181710000|2022-04-28 21:35:10|98732.1|98616.1|98732.5|98616.5|98732.5|98616.5|98728.3|98612.3|3
1651181720000|2022-04-28 21:35:20|98732.9|98616.9|98734.3|98618.3|98735.5|98619.5|98732.1|98616.1|7
1651181730000|2022-04-28 21:35:30|98732.9|98616.9|98729.7|98613.7|98735|98619|98719.2|98603.2|9
1651181740000|2022-04-28 21:35:40|98720.1|98604.1|98728.9|98612.9|98728.9|98612.9|98715.4|98599.4|4
1651181750000|2022-04-28 21:35:50|98729.8|98613.8|98715.1|98599.1|98734|98618|98714.4|98598.4|17
1651181760000|2022-04-28 21:36:00|98714.8|98598.8|98721.6|98605.6|98726.2|98610.2|98712.6|98596.6|23
1651181770000|2022-04-28 21:36:10|98721.7|98605.7|98730.5|98614.5|98730.5|98614.5|98721.7|98605.7|30
1651181780000|2022-04-28 21:36:20|98729.5|98613.5|98730.8|98614.8|98730.8|98614.8|98726.6|98610.6|12
1651181790000|2022-04-28 21:36:30|98730.6|98614.6|98732.6|98616.6|98732.8|98616.8|98729.8|98613.8|5
1651181800000|2022-04-28 21:36:40|98732.3|98616.3|98725.4|98609.4|98732.3|98616.3|98721.9|98605.9|5
1651181810000|2022-04-28 21:36:50|98726.2|98610.2|98739|98623|98739|98623|98720.6|98604.6|4
1651181820000|2022-04-28 21:37:00|98730.3|98614.3|98735|98619|98735|98619|98725.1|98609.1|5
1651181830000|2022-04-28 21:37:10|98735.8|98619.8|98735.1|98619.1|98736.9|98620.9|98734.9|98618.9|4
1651181840000|2022-04-28 21:37:20|98724.7|98608.7|98727.3|98611.3|98728.7|98612.7|98724.7|98608.7|8
1651181850000|2022-04-28 21:37:30|98732.8|98616.8|98731.6|98615.6|98732.8|98616.8|98731.5|98615.5|4
1651181860000|2022-04-28 21:37:40|98733.1|98617.1|98731.5|98615.5|98734.6|98618.6|98715|98599|9
1651181870000|2022-04-28 21:37:50|98732.1|98616.1|98731.2|98615.2|98732.4|98616.4|98715.9|98599.9|9
1651181880000|2022-04-28 21:38:00|98732.2|98616.2|98731.8|98615.8|98732.3|98616.3|98729.5|98613.5|5
1651181890000|2022-04-28 21:38:10|98731.7|98615.7|98719.7|98603.7|98732.1|98616.1|98719.7|98603.7|5
1651181900000|2022-04-28 21:38:20|98724.5|98608.5|98725.8|98609.8|98725.8|98609.8|98724.5|98608.5|2
1651181910000|2022-04-28 21:38:30|98726.4|98610.4|98726|98610|98732.9|98616.9|98720.8|98604.8|10
1651181920000|2022-04-28 21:38:40|98714.3|98598.3|98726.8|98610.8|98731.8|98615.8|98714.3|98598.3|6
1651181930000|2022-04-28 21:38:50|98726.3|98610.3|98727.7|98611.7|98729.9|98613.9|98726.3|98610.3|8
1651181940000|2022-04-28 21:39:00|98726.5|98610.5|98725.5|98609.5|98729.3|98613.3|98718.1|98602.1|9
1651181950000|2022-04-28 21:39:10|98725.1|98609.1|98714.8|98598.8|98725.1|98609.1|98713.1|98597.1|5
1651181960000|2022-04-28 21:39:20|98711.9|98595.9|98723.3|98607.3|98728.3|98612.3|98711.9|98595.9|6
1651181970000|2022-04-28 21:39:30|98722.7|98606.7|98704.6|98588.6|98726.6|98610.6|98704.6|98588.6|4
1651181980000|2022-04-28 21:39:40|98705.3|98589.3|98718.5|98602.5|98730.4|98614.4|98705.3|98589.3|5
1651181990000|2022-04-28 21:39:50|98717|98601|98717|98601|98717|98601|98717|98601|1
1651182000000|2022-04-28 21:40:00|98710.6|98594.6|98719.5|98603.5|98722.2|98606.2|98710.6|98594.6|4
1651182010000|2022-04-28 21:40:10|98727.1|98611.1|98718.7|98602.7|98733.7|98617.7|98718.7|98602.7|3
1651182020000|2022-04-28 21:40:20|98719.6|98603.6|98725.3|98609.3|98726.5|98610.5|98719.6|98603.6|4
1651182030000|2022-04-28 21:40:30|98725|98609|98726.1|98610.1|98726.1|98610.1|98711.2|98595.2|6
1651182040000|2022-04-28 21:40:40|98716.3|98600.3|98728.8|98612.8|98731.4|98615.4|98716.3|98600.3|9
1651182050000|2022-04-28 21:40:50|98727|98611|98729.7|98613.7|98729.7|98613.7|98726.8|98610.8|6
1651182060000|2022-04-28 21:41:00|98734.2|98618.2|98731.8|98615.8|98742.2|98626.2|98731.8|98615.8|11
1651182070000|2022-04-28 21:41:10|98734.3|98618.3|98731.3|98615.3|98734.8|98618.8|98731.3|98615.3|12
1651182080000|2022-04-28 21:41:20|98732.2|98616.2|98731.2|98615.2|98732.2|98616.2|98731.2|98615.2|4
1651182090000|2022-04-28 21:41:30|98731.7|98615.7|98730.3|98614.3|98742.8|98626.8|98730.3|98614.3|9
1651182100000|2022-04-28 21:41:40|98728.3|98612.3|98717.6|98601.6|98728.5|98612.5|98717.6|98601.6|5
1651182110000|2022-04-28 21:41:50|98719.9|98603.9|98729.6|98613.6|98730|98614|98719.9|98603.9|8
1651182120000|2022-04-28 21:42:00|98729.8|98613.8|98721.1|98605.1|98743|98627|98717|98601|8
1651182130000|2022-04-28 21:42:10|98721.4|98605.4|98721.4|98605.4|98721.4|98605.4|98721.4|98605.4|1
1651182140000|2022-04-28 21:42:20|98720|98604|98727.4|98611.4|98727.4|98611.4|98718.5|98602.5|6
1651182150000|2022-04-28 21:42:30|98731|98615|98742.9|98626.9|98742.9|98626.9|98730.9|98614.9|6
1651182160000|2022-04-28 21:42:40|98739.3|98623.3|98723.4|98607.4|98739.3|98623.3|98715.4|98599.4|4
1651182170000|2022-04-28 21:42:50|98722.9|98606.9|98722.8|98606.8|98736|98620|98722|98606|9
1651182180000|2022-04-28 21:43:00|98734.5|98618.5|98730.9|98614.9|98734.5|98618.5|98730.9|98614.9|5
1651182190000|2022-04-28 21:43:10|98732|98616|98719.6|98603.6|98744.1|98628.1|98717.7|98601.7|8
1651182200000|2022-04-28 21:43:20|98719|98603|98734.7|98618.7|98739.7|98623.7|98719|98603|4
1651182210000|2022-04-28 21:43:30|98730.1|98614.1|98738.4|98622.4|98738.4|98622.4|98729.9|98613.9|6
1651182220000|2022-04-28 21:43:40|98738.3|98622.3|98725.2|98609.2|98738.3|98622.3|98717.6|98601.6|6
1651182230000|2022-04-28 21:43:50|98735.7|98619.7|98730.2|98614.2|98752.9|98636.9|98730.2|98614.2|8
1651182240000|2022-04-28 21:44:00|98733.6|98617.6|98719.2|98603.2|98735.1|98619.1|98714.3|98598.3|6
1651182250000|2022-04-28 21:44:10|98720.4|98604.4|98736.7|98620.7|98736.7|98620.7|98720.4|98604.4|6
1651182260000|2022-04-28 21:44:20|98737.9|98621.9|98728.7|98612.7|98738.2|98622.2|98723.1|98607.1|6
1651182270000|2022-04-28 21:44:30|98732.3|98616.3|98726.9|98610.9|98735.9|98619.9|98726.9|98610.9|4
1651182280000|2022-04-28 21:44:40|98725|98609|98730.1|98614.1|98730.9|98614.9|98725|98609|6
1651182290000|2022-04-28 21:44:50|98734|98618|98720|98604|98734|98618|98720|98604|5
1651182300000|2022-04-28 21:45:00|98714.3|98598.3|98722.5|98606.5|98722.5|98606.5|98714.3|98598.3|11
1651182310000|2022-04-28 21:45:10|98738.8|98622.8|98733.8|98617.8|98738.8|98622.8|98732.2|98616.2|5
1651182320000|2022-04-28 21:45:20|98733.9|98617.9|98712.2|98596.2|98733.9|98617.9|98708.7|98592.7|6
1651182330000|2022-04-28 21:45:30|98715.3|98599.3|98725.7|98609.7|98727.7|98611.7|98715.3|98599.3|4
1651182340000|2022-04-28 21:45:40|98724.6|98608.6|98714.9|98598.9|98724.6|98608.6|98713.1|98597.1|3
1651182350000|2022-04-28 21:45:50|98718.9|98602.9|98720.3|98604.3|98720.7|98604.7|98712.3|98596.3|6
1651182360000|2022-04-28 21:46:00|98718.6|98602.6|98733.1|98617.1|98739.6|98623.6|98715.9|98599.9|7
1651182370000|2022-04-28 21:46:10|98734|98618|98737.1|98621.1|98737.1|98621.1|98730.9|98614.9|5
1651182380000|2022-04-28 21:46:20|98738.5|98622.5|98720.7|98604.7|98738.5|98622.5|98719.8|98603.8|4
1651182390000|2022-04-28 21:46:30|98722|98606|98725.3|98609.3|98726.4|98610.4|98722|98606|4
1651182400000|2022-04-28 21:46:40|98724.2|98608.2|98723|98607|98728.8|98612.8|98717|98601|10
1651182410000|2022-04-28 21:46:50|98723.4|98607.4|98723.7|98607.7|98723.7|98607.7|98723.4|98607.4|2
1651182420000|2022-04-28 21:47:00|98723.4|98607.4|98752.8|98636.8|98761.9|98645.9|98723.4|98607.4|5
1651182430000|2022-04-28 21:47:10|98718.7|98602.7|98728.3|98612.3|98728.4|98612.4|98718.7|98602.7|3
1651182440000|2022-04-28 21:47:20|98714.1|98598.1|98726.1|98610.1|98728.5|98612.5|98714.1|98598.1|3
1651182450000|2022-04-28 21:47:30|98721.6|98605.6|98712.4|98596.4|98722.7|98606.7|98705.3|98589.3|4
1651182460000|2022-04-28 21:47:40|98716.5|98600.5|98730|98614|98733.7|98617.7|98716.5|98600.5|5
1651182470000|2022-04-28 21:47:50|98730.7|98614.7|98709.9|98593.9|98730.7|98614.7|98705.3|98589.3|3
1651182480000|2022-04-28 21:48:00|98716.4|98600.4|98716.4|98600.4|98716.4|98600.4|98716.4|98600.4|1
1651182490000|2022-04-28 21:48:10|98712.2|98596.2|98726.2|98610.2|98726.2|98610.2|98712.2|98596.2|3
1651182500000|2022-04-28 21:48:20|98734.4|98618.4|98712.4|98596.4|98734.4|98618.4|98712.4|98596.4|4
1651182510000|2022-04-28 21:48:30|98701.8|98585.8|98730.6|98614.6|98732.3|98616.3|98701.8|98585.8|11
1651182520000|2022-04-28 21:48:40|98729.5|98613.5|98729.5|98613.5|98729.5|98613.5|98729.5|98613.5|1
1651182530000|2022-04-28 21:48:50|98730.7|98614.7|98712.1|98596.1|98730.7|98614.7|98707.8|98591.8|4
1651182540000|2022-04-28 21:49:00|98711.4|98595.4|98725.8|98609.8|98725.8|98609.8|98711.4|98595.4|3
1651182560000|2022-04-28 21:49:20|98731.8|98615.8|98722.1|98606.1|98731.8|98615.8|98714.9|98598.9|5
1651182570000|2022-04-28 21:49:30|98725.8|98609.8|98725.3|98609.3|98725.8|98609.8|98725.3|98609.3|3
1651182590000|2022-04-28 21:49:50|98726|98610|98727.7|98611.7|98728.2|98612.2|98707.9|98591.9|4
1651182600000|2022-04-28 21:50:00|98728|98612|98730.5|98614.5|98730.5|98614.5|98720.5|98604.5|5
1651182610000|2022-04-28 21:50:10|98712.3|98596.3|98717.1|98601.1|98717.1|98601.1|98712.3|98596.3|3
1651182620000|2022-04-28 21:50:20|98719.2|98603.2|98715.3|98599.3|98719.2|98603.2|98715.3|98599.3|3
1651182630000|2022-04-28 21:50:30|98725.3|98609.3|98725.3|98609.3|98725.3|98609.3|98725.3|98609.3|1
1651182640000|2022-04-28 21:50:40|98703.9|98587.9|98708.6|98592.6|98708.6|98592.6|98703.9|98587.9|2
1651182650000|2022-04-28 21:50:50|98710.3|98594.3|98725.3|98609.3|98725.3|98609.3|98710.3|98594.3|2
1651182660000|2022-04-28 21:51:00|98736.1|98620.1|98719.1|98603.1|98736.1|98620.1|98711.4|98595.4|4
1651182670000|2022-04-28 21:51:10|98720.3|98604.3|98729.9|98613.9|98734|98618|98720.3|98604.3|15
1651182680000|2022-04-28 21:51:20|98733.5|98617.5|98722.1|98606.1|98733.5|98617.5|98718.3|98602.3|10
1651182690000|2022-04-28 21:51:30|98727.7|98611.7|98733.6|98617.6|98734.4|98618.4|98723.7|98607.7|7
1651182700000|2022-04-28 21:51:40|98733.9|98617.9|98728.1|98612.1|98733.9|98617.9|98727.2|98611.2|7
1651182710000|2022-04-28 21:51:50|98731.7|98615.7|98729.3|98613.3|98731.7|98615.7|98729.3|98613.3|3
1651182720000|2022-04-28 21:52:00|98727.4|98611.4|98733.8|98617.8|98733.8|98617.8|98727.4|98611.4|4
1651182730000|2022-04-28 21:52:10|98733.9|98617.9|98729|98613|98736.1|98620.1|98724.1|98608.1|10
1651182740000|2022-04-28 21:52:20|98731.4|98615.4|98716.5|98600.5|98741|98625|98690.9|98574.9|27
1651182750000|2022-04-28 21:52:30|98718.8|98602.8|98712.5|98596.5|98726.5|98610.5|98701.5|98585.5|26
1651182760000|2022-04-28 21:52:40|98716.4|98600.4|98714.8|98598.8|98716.5|98600.5|98708.9|98592.9|13
1651182770000|2022-04-28 21:52:50|98707.6|98591.6|98719.7|98603.7|98719.7|98603.7|98707.6|98591.6|15
1651182780000|2022-04-28 21:53:00|98719.8|98603.8|98718.7|98602.7|98719.8|98603.8|98718.7|98602.7|4
1651182790000|2022-04-28 21:53:10|98721.6|98605.6|98719|98603|98721.6|98605.6|98719|98603|2
1651182800000|2022-04-28 21:53:20|98720.8|98604.8|98719.9|98603.9|98720.8|98604.8|98699.6|98583.6|5
1651182810000|2022-04-28 21:53:30|98730.1|98614.1|98726.3|98610.3|98732.5|98616.5|98720.6|98604.6|9
1651182820000|2022-04-28 21:53:40|98727.1|98611.1|98712.8|98596.8|98727.7|98611.7|98710.9|98594.9|5
1651182830000|2022-04-28 21:53:50|98716.9|98600.9|98726|98610|98726|98610|98716.4|98600.4|11
1651182840000|2022-04-28 21:54:00|98725.4|98609.4|98715|98599|98725.4|98609.4|98711.7|98595.7|6
1651182850000|2022-04-28 21:54:10|98714.1|98598.1|98711.9|98595.9|98720.3|98604.3|98708.5|98592.5|5
1651182860000|2022-04-28 21:54:20|98710.2|98594.2|98727.6|98611.6|98727.6|98611.6|98710.2|98594.2|6
1651182870000|2022-04-28 21:54:30|98725.4|98609.4|98708.5|98592.5|98727|98611|98708.5|98592.5|5
1651182880000|2022-04-28 21:54:40|98710.7|98594.7|98718.6|98602.6|98719.2|98603.2|98710.7|98594.7|8
1651182890000|2022-04-28 21:54:50|98716.8|98600.8|98720|98604|98720|98604|98716.8|98600.8|2
1651182900000|2022-04-28 21:55:00|98721|98605|98706.2|98590.2|98721|98605|98702.1|98586.1|5
1651182910000|2022-04-28 21:55:10|98703.8|98587.8|98728.5|98612.5|98728.5|98612.5|98697.5|98581.5|15
1651182920000|2022-04-28 21:55:20|98727.6|98611.6|98716.5|98600.5|98727.6|98611.6|98705.3|98589.3|14
1651182930000|2022-04-28 21:55:30|98712.6|98596.6|98716.7|98600.7|98718.5|98602.5|98710.8|98594.8|9
1651182940000|2022-04-28 21:55:40|98716.1|98600.1|98723.2|98607.2|98723.2|98607.2|98714.5|98598.5|8
1651182980000|2022-04-28 21:56:20|98747.8|98631.8|98747.8|98631.8|98747.8|98631.8|98747.8|98631.8|1
1651183010000|2022-04-28 21:56:50|98710|98594|98714|98598|98715.1|98599.1|98704.4|98588.4|12
1651183020000|2022-04-28 21:57:00|98709.7|98593.7|98698.8|98582.8|98709.7|98593.7|98690.8|98574.8|16
1651183030000|2022-04-28 21:57:10|98697.8|98581.8|98708.9|98592.9|98708.9|98592.9|98697.8|98581.8|21
1651183040000|2022-04-28 21:57:20|98709.9|98593.9|98704.6|98588.6|98718.3|98602.3|98704.6|98588.6|12
1651183050000|2022-04-28 21:57:30|98706.5|98590.5|98716.4|98600.4|98716.4|98600.4|98703.2|98587.2|8
1651183060000|2022-04-28 21:57:40|98712.2|98596.2|98710.4|98594.4|98717|98601|98707.7|98591.7|17
1651183070000|2022-04-28 21:57:50|98708.8|98592.8|98709.6|98593.6|98713.5|98597.5|98703.8|98587.8|17
1651183080000|2022-04-28 21:58:00|98710.8|98594.8|98707.7|98591.7|98723.3|98607.3|98704.5|98588.5|15
1651183090000|2022-04-28 21:58:10|98714.1|98598.1|98713.6|98597.6|98714.1|98598.1|98708|98592|11
1651183100000|2022-04-28 21:58:20|98727.3|98611.3|98699.3|98583.3|98727.3|98611.3|98699.3|98583.3|8
1651183110000|2022-04-28 21:58:30|98702.6|98586.6|98711.2|98595.2|98711.2|98595.2|98702.6|98586.6|14
1651183120000|2022-04-28 21:58:40|98716|98600|98716|98600|98716|98600|98714.4|98598.4|3
1651183130000|2022-04-28 21:58:50|98718.5|98602.5|98715.7|98599.7|98718.5|98602.5|98712.6|98596.6|4
1651183140000|2022-04-28 21:59:00|98710.8|98594.8|98710.5|98594.5|98712|98596|98699.7|98583.7|9
1651183150000|2022-04-28 21:59:10|98704.8|98588.8|98716.3|98600.3|98716.3|98600.3|98704.8|98588.8|5
1651183160000|2022-04-28 21:59:20|98705.7|98589.7|98714.9|98598.9|98730.8|98614.8|98694.1|98578.1|10
1651183170000|2022-04-28 21:59:30|98700.8|98584.8|98710|98594|98718.8|98602.8|98696.7|98580.7|15
1651183180000|2022-04-28 21:59:40|98702.6|98586.6|98722.3|98606.3|98725.9|98609.9|98687.6|98571.6|16
1651183190000|2022-04-28 21:59:50|98720.6|98604.6|98714|98598|98720.6|98604.6|98706.4|98590.4|26
1651183200000|2022-04-28 22:00:00|98713.8|98597.8|98688.4|98572.4|98721|98605|98688.4|98572.4|48
1651183210000|2022-04-28 22:00:10|98688.1|98572.1|98720.9|98604.9|98731|98615|98684.8|98568.8|41
1651183220000|2022-04-28 22:00:20|98721|98605|98729.7|98613.7|98729.8|98613.8|98720.2|98604.2|31
1651183230000|2022-04-28 22:00:30|98730|98614|98735|98619|98736.5|98620.5|98728.8|98612.8|20
1651183240000|2022-04-28 22:00:40|98735.3|98619.3|98735.9|98619.9|98736|98620|98733.2|98617.2|14
1651183250000|2022-04-28 22:00:50|98736.3|98620.3|98736.7|98620.7|98737|98621|98732.8|98616.8|18
1651183260000|2022-04-28 22:01:00|98737.1|98621.1|98756.7|98640.7|98756.7|98640.7|98736.3|98620.3|32
1651183270000|2022-04-28 22:01:10|98754|98638|98755.8|98639.8|98759.1|98643.1|98746.5|98630.5|29
1651183280000|2022-04-28 22:01:20|98747.8|98631.8|98751.2|98635.2|98759.7|98643.7|98743.7|98627.7|15
1651183290000|2022-04-28 22:01:30|98752.8|98636.8|98723.9|98607.9|98758.6|98642.6|98720.6|98604.6|30
1651183300000|2022-04-28 22:01:40|98723|98607|98719.8|98603.8|98724.4|98608.4|98718.8|98602.8|9
1651183310000|2022-04-28 22:01:50|98720.4|98604.4|98722|98606|98727|98611|98716.9|98600.9|19
1651183320000|2022-04-28 22:02:00|98722.1|98606.1|98724.6|98608.6|98725.4|98609.4|98716.3|98600.3|20
1651183330000|2022-04-28 22:02:10|98724.3|98608.3|98728.7|98612.7|98729.9|98613.9|98724.3|98608.3|15
1651183340000|2022-04-28 22:02:20|98728.8|98612.8|98728.9|98612.9|98729.3|98613.3|98724|98608|10
1651183350000|2022-04-28 22:02:30|98728.5|98612.5|98724|98608|98729.3|98613.3|98719.5|98603.5|21
1651183360000|2022-04-28 22:02:40|98724.7|98608.7|98725.9|98609.9|98726.9|98610.9|98722.7|98606.7|20
1651183370000|2022-04-28 22:02:50|98725.3|98609.3|98721.2|98605.2|98725.4|98609.4|98721.2|98605.2|16
1651183380000|2022-04-28 22:03:00|98721.8|98605.8|98720.7|98604.7|98722|98606|98719.9|98603.9|13
1651183390000|2022-04-28 22:03:10|98720.8|98604.8|98720.7|98604.7|98721.8|98605.8|98719.6|98603.6|11
1651183400000|2022-04-28 22:03:20|98718|98602|98734|98618|98753.2|98637.2|98717.7|98601.7|23
1651183410000|2022-04-28 22:03:30|98731.8|98615.8|98742.1|98626.1|98755.4|98639.4|98729.5|98613.5|24
1651183420000|2022-04-28 22:03:40|98737.4|98621.4|98737.7|98621.7|98746.9|98630.9|98735.1|98619.1|14
1651183430000|2022-04-28 22:03:50|98739.4|98623.4|98746.1|98630.1|98747.3|98631.3|98730|98614|16
1651183440000|2022-04-28 22:04:00|98734.5|98618.5|98718.2|98602.2|98744.2|98628.2|98717.1|98601.1|14
1651183450000|2022-04-28 22:04:10|98717.8|98601.8|98716.4|98600.4|98726.6|98610.6|98716.4|98600.4|16
1651183460000|2022-04-28 22:04:20|98716.2|98600.2|98709.7|98593.7|98718.8|98602.8|98709.5|98593.5|19
1651183470000|2022-04-28 22:04:30|98709.9|98593.9|98709.4|98593.4|98710.2|98594.2|98708.2|98592.2|17
1651183480000|2022-04-28 22:04:40|98709.3|98593.3|98722.9|98606.9|98729.5|98613.5|98709.3|98593.3|26
1651183490000|2022-04-28 22:04:50|98724.3|98608.3|98724.9|98608.9|98734.8|98618.8|98723.1|98607.1|21
1651183500000|2022-04-28 22:05:00|98723.6|98607.6|98728|98612|98728.5|98612.5|98721.8|98605.8|27
1651183510000|2022-04-28 22:05:10|98726.1|98610.1|98728.8|98612.8|98731.9|98615.9|98722.4|98606.4|26
1651183520000|2022-04-28 22:05:20|98726.5|98610.5|98729.5|98613.5|98731.6|98615.6|98724.3|98608.3|20
1651183530000|2022-04-28 22:05:30|98738.7|98622.7|98736|98620|98738.7|98622.7|98725.3|98609.3|11
1651183540000|2022-04-28 22:05:40|98737.3|98621.3|98719.4|98603.4|98737.3|98621.3|98718.2|98602.2|15
1651183550000|2022-04-28 22:05:50|98728.8|98612.8|98706.5|98590.5|98728.8|98612.8|98706.5|98590.5|8
1651183560000|2022-04-28 22:06:00|98706.8|98590.8|98724.9|98608.9|98732.8|98616.8|98706.8|98590.8|8
1651183570000|2022-04-28 22:06:10|98723.4|98607.4|98731.1|98615.1|98738.5|98622.5|98722.1|98606.1|29
1651183580000|2022-04-28 22:06:20|98731.7|98615.7|98728.7|98612.7|98735.5|98619.5|98728.7|98612.7|18
1651183590000|2022-04-28 22:06:30|98726.9|98610.9|98726.1|98610.1|98734.2|98618.2|98725.5|98609.5|13
1651183600000|2022-04-28 22:06:40|98726.2|98610.2|98732.6|98616.6|98736.6|98620.6|98726.2|98610.2|17
1651183610000|2022-04-28 22:06:50|98733.1|98617.1|98743.9|98627.9|98743.9|98627.9|98730.3|98614.3|15
1651183620000|2022-04-28 22:07:00|98741.4|98625.4|98735.6|98619.6|98752.4|98636.4|98734.1|98618.1|20
1651183630000|2022-04-28 22:07:10|98733.8|98617.8|98740.9|98624.9|98742.1|98626.1|98731.6|98615.6|14
1651183640000|2022-04-28 22:07:20|98741.2|98625.2|98734.3|98618.3|98746.8|98630.8|98730.2|98614.2|15
1651183650000|2022-04-28 22:07:30|98734.2|98618.2|98722.4|98606.4|98742.6|98626.6|98716|98600|34
1651183660000|2022-04-28 22:07:40|98721.2|98605.2|98728.4|98612.4|98750.3|98634.3|98712.1|98596.1|31
1651183670000|2022-04-28 22:07:50|98726.1|98610.1|98732.7|98616.7|98735.9|98619.9|98722.1|98606.1|34
1651183680000|2022-04-28 22:08:00|98730.6|98614.6|98727.2|98611.2|98733.7|98617.7|98720.7|98604.7|21
1651183690000|2022-04-28 22:08:10|98729.9|98613.9|98718.9|98602.9|98730.4|98614.4|98718.6|98602.6|8
1651183700000|2022-04-28 22:08:20|98719.9|98603.9|98723.9|98607.9|98724.6|98608.6|98710.7|98594.7|14
1651183710000|2022-04-28 22:08:30|98723.4|98607.4|98728.4|98612.4|98731|98615|98723.4|98607.4|14
1651183720000|2022-04-28 22:08:40|98724.9|98608.9|98714.3|98598.3|98729.2|98613.2|98697.3|98581.3|22
1651183730000|2022-04-28 22:08:50|98709.2|98593.2|98715.4|98599.4|98732.3|98616.3|98709.1|98593.1|11
1651183740000|2022-04-28 22:09:00|98710.9|98594.9|98696.8|98580.8|98723.3|98607.3|98696.8|98580.8|32
1651183750000|2022-04-28 22:09:10|98697|98581|98700.5|98584.5|98700.5|98584.5|98693.3|98577.3|20
1651183760000|2022-04-28 22:09:20|98696.8|98580.8|98698.8|98582.8|98706.3|98590.3|98696.8|98580.8|14
1651183770000|2022-04-28 22:09:30|98706.1|98590.1|98703|98587|98711.9|98595.9|98700.2|98584.2|13
1651183780000|2022-04-28 22:09:40|98699.9|98583.9|98717.9|98601.9|98725.5|98609.5|98699.9|98583.9|28
1651183790000|2022-04-28 22:09:50|98716.4|98600.4|98704.2|98588.2|98717.9|98601.9|98698.9|98582.9|16
1651183800000|2022-04-28 22:10:00|98700.9|98584.9|98704.8|98588.8|98707.2|98591.2|98696.1|98580.1|15
1651183810000|2022-04-28 22:10:10|98706.5|98590.5|98709.6|98593.6|98714.5|98598.5|98702.8|98586.8|21
1651183820000|2022-04-28 22:10:20|98711.8|98595.8|98709.1|98593.1|98713.3|98597.3|98697.9|98581.9|28
1651183830000|2022-04-28 22:10:30|98706.5|98590.5|98706|98590|98712.8|98596.8|98703.6|98587.6|25
1651183840000|2022-04-28 22:10:40|98704.6|98588.6|98707.1|98591.1|98711.3|98595.3|98701.2|98585.2|19
1651183850000|2022-04-28 22:10:50|98707.9|98591.9|98713.4|98597.4|98715.1|98599.1|98703.7|98587.7|17
1651183860000|2022-04-28 22:11:00|98713.6|98597.6|98713.1|98597.1|98720|98604|98701.1|98585.1|35
1651183870000|2022-04-28 22:11:10|98713.3|98597.3|98725.8|98609.8|98732.4|98616.4|98712.8|98596.8|18
1651183880000|2022-04-28 22:11:20|98719.6|98603.6|98716.5|98600.5|98723.5|98607.5|98716.5|98600.5|14
1651183890000|2022-04-28 22:11:30|98716.2|98600.2|98705.1|98589.1|98716.2|98600.2|98705.1|98589.1|7
1651183900000|2022-04-28 22:11:40|98706.2|98590.2|98703|98587|98706.2|98590.2|98702.1|98587|3
1651183910000|2022-04-28 22:11:50|98703.4|98587.4|98710.2|98594.2|98722.8|98606.8|98699.6|98583.6|22
1651183920000|2022-04-28 22:12:00|98708.5|98592.5|98702.7|98586.7|98708.5|98592.5|98702.1|98586.1|28
1651183930000|2022-04-28 22:12:10|98702.5|98586.5|98706.9|98590.9|98717.7|98601.7|98700.9|98584.9|27
1651183940000|2022-04-28 22:12:20|98706.1|98590.1|98705.9|98589.9|98715.4|98599.4|98693.3|98577.3|37
1651183950000|2022-04-28 22:12:30|98707.5|98591.5|98714.4|98598.4|98723.5|98607.5|98696.6|98580.6|34
1651183960000|2022-04-28 22:12:40|98714.5|98598.5|98697.8|98581.8|98721.9|98605.9|98694.4|98578.4|22
1651183970000|2022-04-28 22:12:50|98699.4|98583.4|98704.6|98588.6|98708.4|98592.4|98698.7|98582.7|22
1651183980000|2022-04-28 22:13:00|98704.1|98588.1|98702.5|98586.5|98706.9|98590.9|98697.5|98581.5|36
1651183990000|2022-04-28 22:13:10|98701|98585|98704.2|98588.2|98713|98597|98697.6|98581.6|22
1651184000000|2022-04-28 22:13:20|98703.3|98587.3|98705.1|98589.1|98713.6|98597.6|98703.3|98587.3|26
1651184010000|2022-04-28 22:13:30|98704.2|98588.2|98708.9|98592.9|98716.3|98600.3|98703.3|98587.3|29
1651184020000|2022-04-28 22:13:40|98709.8|98593.8|98705.1|98589.1|98720.7|98604.7|98703.9|98587.9|21
1651184030000|2022-04-28 22:13:50|98705.7|98589.7|98710.8|98594.8|98715.9|98599.9|98704.8|98588.8|28
1651184040000|2022-04-28 22:14:00|98711.1|98595.1|98710.6|98594.6|98723.3|98607.3|98707.3|98591.3|32
1651184050000|2022-04-28 22:14:10|98711|98595|98709.5|98593.5|98716.8|98600.8|98707.4|98591.4|16
1651184060000|2022-04-28 22:14:20|98709.6|98593.6|98716.8|98600.8|98717.3|98601.3|98709.6|98593.6|23
1651184070000|2022-04-28 22:14:30|98713.2|98597.2|98712.1|98596.1|98718.3|98602.3|98706|98590|16
1651184080000|2022-04-28 22:14:40|98712.2|98596.2|98716.2|98600.2|98716.2|98600.2|98709.2|98593.2|17
1651184090000|2022-04-28 22:14:50|98711.6|98595.6|98708.9|98592.9|98719.7|98603.7|98707.2|98591.2|28
1651184100000|2022-04-28 22:15:00|98708.5|98592.5|98706.7|98590.7|98716.3|98600.3|98706|98590|52
1651184110000|2022-04-28 22:15:10|98706.8|98590.8|98704.4|98588.4|98707|98591|98701.9|98585.9|26
1651184120000|2022-04-28 22:15:20|98705.1|98589.1|98703.2|98587.2|98709.4|98593.4|98703.2|98587.2|24
1651184130000|2022-04-28 22:15:30|98707.2|98591.2|98710.1|98594.1|98712.7|98596.7|98701.5|98585.5|26
1651184140000|2022-04-28 22:15:40|98712.1|98596.1|98702.4|98586.4|98715.4|98599.4|98696.7|98580.7|35
1651184150000|2022-04-28 22:15:50|98701.4|98585.4|98705.2|98589.2|98709|98593|98697.4|98581.4|27
1651184160000|2022-04-28 22:16:00|98710.3|98594.3|98710.8|98594.8|98713|98597|98707.3|98591.3|24
1651184170000|2022-04-28 22:16:10|98706.7|98590.7|98709.2|98593.2|98710.4|98594.4|98704|98588|16
1651184180000|2022-04-28 22:16:20|98709.3|98593.3|98713|98597|98716.2|98600.2|98708.9|98592.9|23
1651184190000|2022-04-28 22:16:30|98721.6|98605.6|98709.8|98593.8|98721.6|98605.6|98707.4|98591.4|22
1651184200000|2022-04-28 22:16:40|98709.7|98593.7|98709.7|98593.7|98717.5|98601.5|98705.6|98589.6|21
1651184210000|2022-04-28 22:16:50|98710.2|98594.2|98709.7|98593.7|98710.2|98594.2|98703.5|98587.5|22
1651184220000|2022-04-28 22:17:00|98711.7|98595.7|98709.4|98593.4|98715.1|98599.1|98706.6|98590.6|21
1651184230000|2022-04-28 22:17:10|98710.3|98594.3|98708.8|98592.8|98718.3|98602.3|98697.9|98590.3|26
1651184240000|2022-04-28 22:17:20|98711.1|98595.1|98710.5|98594.5|98717.8|98601.8|98698.6|98582.6|36
1651184250000|2022-04-28 22:17:30|98710.3|98594.3|98713.4|98597.4|98731|98615|98707.2|98591.2|38
1651184260000|2022-04-28 22:17:40|98712.9|98596.9|98710.2|98594.2|98718|98602|98705.9|98589.9|39
1651184270000|2022-04-28 22:17:50|98710.5|98594.5|98708.6|98592.6|98713.4|98597.4|98707.6|98591.6|39
1651184280000|2022-04-28 22:18:00|98708.7|98592.7|98710.3|98594.3|98712.3|98596.3|98699.8|98590.7|24
1651184290000|2022-04-28 22:18:10|98709.9|98593.9|98719|98603|98719|98603|98707.6|98591.6|13
1651184300000|2022-04-28 22:18:20|98720.1|98604.1|98707.7|98593.2|98720.1|98604.1|98707.7|98592.4|16
1651184310000|2022-04-28 22:18:30|98712.4|98596.4|98717.6|98601.6|98727.5|98611.5|98689.5|98585.2|16
1651184320000|2022-04-28 22:18:40|98717.4|98601.4|98714.4|98598.4|98726|98610|98706.6|98590.6|15
1651184330000|2022-04-28 22:18:50|98713.2|98597.2|98711.5|98595.5|98713.2|98597.2|98704.3|98588.3|25
1651184340000|2022-04-28 22:19:00|98710.3|98594.3|98712.1|98596.1|98714.6|98598.6|98705.5|98589.5|54
1651184350000|2022-04-28 22:19:10|98711.7|98595.7|98710.6|98594.6|98715|98599|98705.3|98589.3|69
1651184360000|2022-04-28 22:19:20|98711.7|98595.7|98713.6|98597.6|98715.8|98599.8|98709.7|98593.7|30
1651184370000|2022-04-28 22:19:30|98712.5|98596.5|98707.9|98591.9|98723.4|98607.4|98707.9|98591.9|17
1651184380000|2022-04-28 22:19:40|98700.6|98592.8|98707.6|98591.6|98716.7|98600.7|98700.6|98591.6|10
1651184390000|2022-04-28 22:19:50|98710.4|98594.4|98692|98576|98718.1|98602.1|98690.4|98574.4|30
1651184400000|2022-04-28 22:20:00|98699.2|98583.2|98698.1|98582.1|98699.8|98583.8|98691.1|98575.1|45
1651184410000|2022-04-28 22:20:10|98697|98581|98695.1|98579.1|98702|98586|98691.9|98575.9|36
1651184420000|2022-04-28 22:20:20|98695.9|98579.9|98688.7|98572.7|98697.8|98581.8|98688.6|98572.6|19
1651184430000|2022-04-28 22:20:30|98699.9|98583.9|98697.2|98581.2|98699.9|98583.9|98689.8|98573.8|26
1651184440000|2022-04-28 22:20:40|98693.1|98577.1|98699.8|98583.8|98699.9|98583.9|98692.2|98576.2|21
1651184450000|2022-04-28 22:20:50|98700.2|98584.2|98705|98589|98705.9|98589.9|98695.9|98579.9|27
1651184460000|2022-04-28 22:21:00|98704.4|98588.4|98695.6|98579.6|98714.5|98598.5|98695.6|98579.6|11
1651184470000|2022-04-28 22:21:10|98696.4|98580.4|98705.2|98589.2|98709.8|98593.8|98693.5|98577.5|26
1651184480000|2022-04-28 22:21:20|98706.3|98590.3|98710.3|98594.3|98720.8|98604.8|98700.6|98584.6|9
1651184490000|2022-04-28 22:21:30|98712|98596|98702.6|98586.6|98721.2|98605.2|98702.6|98586.6|14
1651184500000|2022-04-28 22:21:40|98701|98585|98704.9|98588.9|98713.3|98597.3|98699.6|98583.6|22
1651184510000|2022-04-28 22:21:50|98711.1|98595.1|98701.3|98585.3|98713.9|98597.9|98701.2|98585.2|13
1651184520000|2022-04-28 22:22:00|98699.7|98583.7|98693.6|98577.6|98713.3|98597.3|98693.4|98577.4|23
1651184530000|2022-04-28 22:22:10|98690.8|98574.8|98693.8|98577.8|98694.9|98578.9|98688.1|98572.1|27
1651184540000|2022-04-28 22:22:20|98691.1|98575.1|98692.6|98576.6|98692.8|98576.8|98685.7|98569.7|13
1651184550000|2022-04-28 22:22:30|98689.3|98573.3|98691.4|98575.4|98703.4|98587.4|98687.7|98571.7|11
1651184560000|2022-04-28 22:22:40|98692.7|98576.7|98694.2|98578.2|98700.3|98584.3|98688.2|98572.2|31
1651184570000|2022-04-28 22:22:50|98691.9|98575.9|98695.3|98579.3|98703.4|98587.4|98690.2|98574.2|36
1651184580000|2022-04-28 22:23:00|98695.8|98579.8|98691.3|98575.3|98703.5|98587.5|98691.3|98575.3|18
1651184590000|2022-04-28 22:23:10|98695.4|98579.4|98698.5|98582.5|98698.5|98582.5|98690.6|98574.6|18
1651184600000|2022-04-28 22:23:20|98695.7|98579.7|98698.2|98582.2|98699.5|98583.5|98691.7|98575.7|16
1651184610000|2022-04-28 22:23:30|98699.4|98583.4|98697.6|98581.6|98701.9|98585.9|98693.2|98577.2|18
1651184620000|2022-04-28 22:23:40|98697|98581|98702.1|98586.1|98702.1|98586.1|98694.1|98578.1|11
1651184630000|2022-04-28 22:23:50|98700.5|98584.5|98695.7|98579.7|98703|98587|98695.7|98579.7|20
1651184640000|2022-04-28 22:24:00|98696.1|98580.1|98697|98581|98700.1|98584.1|98694.9|98578.9|20
1651184650000|2022-04-28 22:24:10|98697.6|98581.6|98680.8|98564.8|98700.3|98584.3|98680.2|98564.2|28
1651184660000|2022-04-28 22:24:20|98679.8|98563.8|98681.9|98565.9|98681.9|98565.9|98679.8|98563.8|11
1651184670000|2022-04-28 22:24:30|98682|98566|98682.9|98566.9|98683.9|98567.9|98681.1|98565.1|15
1651184680000|2022-04-28 22:24:40|98683.1|98567.1|98690.1|98574.1|98693.6|98577.6|98678.7|98562.7|21
1651184690000|2022-04-28 22:24:50|98687.3|98571.3|98688|98572|98688|98572|98683.9|98567.9|6
1651184700000|2022-04-28 22:25:00|98685.9|98569.9|98678.3|98562.3|98694.8|98578.8|98674|98558|39
1651184710000|2022-04-28 22:25:10|98678|98562|98680.5|98564.5|98698.5|98582.5|98678|98562|29
1651184720000|2022-04-28 22:25:20|98679.7|98563.7|98679|98563|98680.6|98564.6|98678.7|98562.7|22
1651184730000|2022-04-28 22:25:30|98678.9|98562.9|98680.8|98564.8|98682.3|98566.3|98678.9|98562.9|15
1651184740000|2022-04-28 22:25:40|98680.6|98564.6|98679.4|98563.4|98681.1|98565.1|98679.1|98563.1|8
1651184750000|2022-04-28 22:25:50|98679.5|98563.5|98700.6|98584.6|98700.6|98584.6|98678.3|98562.3|17
1651184760000|2022-04-28 22:26:00|98697.3|98581.3|98681.2|98566|98697.3|98581.3|98676.9|98560.9|21
1651184770000|2022-04-28 22:26:10|98676.4|98561.5|98676.3|98560.3|98676.8|98564.5|98672.2|98559.2|28
1651184780000|2022-04-28 22:26:20|98676|98560|98680.6|98564.6|98681.5|98565.5|98676|98560|30
1651184790000|2022-04-28 22:26:30|98679.6|98563.6|98677.3|98561.3|98679.6|98563.6|98677|98561|18
1651184800000|2022-04-28 22:26:40|98676.9|98560.9|98677.1|98561.1|98677.4|98561.4|98676.7|98560.7|15
1651184810000|2022-04-28 22:26:50|98676.2|98560.2|98676|98560|98676.6|98560.6|98676|98560|5
1651184820000|2022-04-28 22:27:00|98675.8|98559.8|98676.1|98560.1|98676.8|98569.4|98667|98559.8|18
1651184830000|2022-04-28 22:27:10|98676.3|98560.3|98689.3|98573.3|98692.1|98576.1|98674.4|98558.4|28
1651184840000|2022-04-28 22:27:20|98673.8|98557.8|98674.5|98558.5|98676|98560|98673.1|98557.1|23
1651184850000|2022-04-28 22:27:30|98675|98559|98674.2|98558.2|98675|98559|98672.3|98556.3|13
1651184860000|2022-04-28 22:27:40|98673.2|98557.2|98674.3|98558.3|98674.6|98558.6|98672.9|98556.9|24
1651184870000|2022-04-28 22:27:50|98674.2|98558.2|98686.6|98570.6|98688.7|98572.7|98671.9|98555.9|41
1651184880000|2022-04-28 22:28:00|98672.7|98556.7|98672.2|98556.2|98692.1|98576.1|98672.1|98556.1|27
1651184890000|2022-04-28 22:28:10|98672.7|98556.7|98693.8|98577.8|98695.3|98579.3|98672.7|98556.7|39
1651184900000|2022-04-28 22:28:20|98708.5|98592.5|98706.1|98590.1|98715.9|98599.9|98698.7|98582.7|30
1651184910000|2022-04-28 22:28:30|98705.8|98589.8|98701.9|98585.9|98707.1|98591.1|98700.9|98584.9|10
1651184920000|2022-04-28 22:28:40|98699.2|98583.2|98696.4|98582.7|98709.4|98593.4|98692.7|98582.7|16
1651184930000|2022-04-28 22:28:50|98696.5|98583.1|98708.8|98592.8|98708.8|98592.8|98695.1|98581|28
1651184940000|2022-04-28 22:29:00|98710.3|98594.3|98710.3|98594.3|98717.7|98601.7|98687.7|98571.7|15
1651184950000|2022-04-28 22:29:10|98708.9|98592.9|98701.5|98585.5|98708.9|98592.9|98701.2|98585.2|9
1651184960000|2022-04-28 22:29:20|98702.6|98586.6|98703.2|98587.2|98708|98592|98698.9|98582.9|16
1651184970000|2022-04-28 22:29:30|98703.5|98587.5|98704.5|98588.5|98706.3|98590.3|98693.3|98583.3|19
1651184980000|2022-04-28 22:29:40|98705.9|98589.9|98700.5|98584.5|98705.9|98589.9|98700|98584|7
1651184990000|2022-04-28 22:29:50|98701.4|98585.4|98688.5|98572.5|98709.2|98593.2|98688.5|98572.5|20
1651185000000|2022-04-28 22:30:00|98688.9|98572.9|98694.9|98578.9|98696.1|98580.1|98688.8|98572.8|26
1651185010000|2022-04-28 22:30:10|98716.5|98600.5|98710.7|98594.7|98717.7|98601.7|98709.3|98593.3|17
1651185020000|2022-04-28 22:30:20|98709.3|98593.3|98705.1|98589.1|98721.6|98605.6|98696.7|98580.7|30
1651185030000|2022-04-28 22:30:30|98693.1|98577.1|98696.5|98589.4|98704.8|98593.2|98691.9|98575.9|11
1651185040000|2022-04-28 22:30:40|98697.1|98584.9|98690.6|98574.6|98697.1|98584.9|98690.5|98574.5|26
1651185050000|2022-04-28 22:30:50|98690.7|98574.7|98691.6|98575.6|98692.5|98576.5|98690.6|98574.6|21
1651185060000|2022-04-28 22:31:00|98691.8|98575.8|98691.8|98575.8|98694.7|98578.7|98691.3|98575.3|14
1651185070000|2022-04-28 22:31:10|98694.4|98578.4|98702.2|98586.2|98720|98604|98690.1|98574.1|24
1651185080000|2022-04-28 22:31:20|98702.5|98586.5|98689.4|98573.4|98703.6|98587.6|98688.8|98572.8|26
1651185090000|2022-04-28 22:31:30|98700.1|98584.1|98703.4|98587.4|98705.3|98589.3|98698|98583.8|26
1651185100000|2022-04-28 22:31:40|98703.2|98587.2|98698.6|98582.6|98703.2|98587.2|98698.6|98582.6|13
1651185110000|2022-04-28 22:31:50|98698.7|98582.7|98698.7|98582.7|98702.9|98586.9|98696|98580|14
1651185120000|2022-04-28 22:32:00|98700.1|98584.1|98693.3|98577.3|98712.8|98596.8|98693.3|98577.3|23
1651185130000|2022-04-28 22:32:10|98693.9|98577.9|98692.3|98576.3|98693.9|98577.9|98692.3|98576.3|12
1651185140000|2022-04-28 22:32:20|98692.5|98576.5|98701.2|98585.2|98707.9|98591.9|98691.9|98575.9|13
1651185150000|2022-04-28 22:32:30|98692.8|98576.8|98691.4|98575.4|98692.8|98576.8|98690.9|98574.9|12
1651185160000|2022-04-28 22:32:40|98691.7|98575.7|98692.5|98576.5|98693.1|98577.1|98690.9|98574.9|11
1651185170000|2022-04-28 22:32:50|98692.4|98576.4|98693.3|98577.3|98694.6|98578.6|98691.5|98575.5|19
1651185180000|2022-04-28 22:33:00|98692.2|98576.2|98692.3|98576.3|98696.2|98580.2|98691.1|98575.1|18
1651185190000|2022-04-28 22:33:10|98692.4|98576.4|98692.3|98576.3|98693.7|98577.7|98691.3|98575.3|11
1651185200000|2022-04-28 22:33:20|98692|98576|98687.5|98571.5|98703.8|98587.8|98683.4|98570.5|23
1651185210000|2022-04-28 22:33:30|98687.1|98571.1|98688|98572|98688|98572|98686.6|98570.6|15
1651185220000|2022-04-28 22:33:40|98688.1|98572.1|98691.3|98575.3|98693|98579.2|98684.7|98571.1|16
1651185230000|2022-04-28 22:33:50|98691|98575|98685.3|98569.3|98691|98575|98684.8|98568.8|20
1651185240000|2022-04-28 22:34:00|98685.1|98569.1|98683.8|98567.8|98685.3|98569.3|98683.8|98567.8|17
1651185250000|2022-04-28 22:34:10|98683.7|98567.7|98677.6|98573.6|98686.7|98573.7|98677.4|98567.7|17
1651185260000|2022-04-28 22:34:20|98677.4|98573.7|98683.8|98567.8|98686.9|98581.2|98673.7|98566.4|17
1651185270000|2022-04-28 22:34:30|98683.5|98567.5|98681.3|98565.3|98683.8|98567.8|98681.3|98565.3|18
1651185280000|2022-04-28 22:34:40|98676.6|98563.9|98681.1|98565.1|98684.9|98568.9|98676.6|98563.9|10
1651185290000|2022-04-28 22:34:50|98681.8|98565.8|98680.9|98564.9|98681.8|98590.2|98664.8|98564.9|7
1651185300000|2022-04-28 22:35:00|98681|98565|98686|98570|98686|98570|98680.4|98564.4|27
1651185310000|2022-04-28 22:35:10|98685.5|98569.5|98683.4|98567.4|98686.2|98570.2|98683.3|98567.3|19
1651185320000|2022-04-28 22:35:20|98684|98568|98683.4|98567.4|98684.4|98568.4|98683.4|98567.4|10
1651185330000|2022-04-28 22:35:30|98683.2|98567.2|98685.8|98569.8|98687.7|98583.6|98672.5|98566.1|13
1651185340000|2022-04-28 22:35:40|98679.7|98578.8|98683.1|98567.1|98687|98578.8|98679.7|98567|5
1651185350000|2022-04-28 22:35:50|98684.2|98568.2|98688.2|98572.2|98688.4|98572.4|98683|98567|19
1651185360000|2022-04-28 22:36:00|98687.8|98571.8|98686.6|98570.6|98687.8|98571.8|98686.5|98570.5|13
1651185370000|2022-04-28 22:36:10|98690.6|98574.6|98689.7|98573.7|98690.6|98574.6|98689.2|98573.2|6
1651185380000|2022-04-28 22:36:20|98690.1|98574.1|98691.2|98575.2|98692.3|98576.3|98689.2|98573.2|8
1651185390000|2022-04-28 22:36:30|98682.5|98582|98693.4|98577.4|98694.8|98582|98682.5|98570.9|12
1651185400000|2022-04-28 22:36:40|98691.8|98575.8|98683.6|98578.1|98691.8|98578.8|98683.6|98573.8|5
1651185410000|2022-04-28 22:36:50|98682.2|98581.5|98690.9|98574.9|98690.9|98588.4|98679.9|98574.3|13
1651185420000|2022-04-28 22:37:00|98692.4|98576.4|98689.7|98573.7|98692.4|98582.5|98689.6|98573.6|6
1651185430000|2022-04-28 22:37:10|98690|98574|98695.1|98579.1|98703.3|98587.3|98687.7|98571.7|27
1651185440000|2022-04-28 22:37:20|98688|98576.2|98690.4|98574.4|98692.8|98583.5|98684.5|98571.5|23
1651185450000|2022-04-28 22:37:30|98690|98574|98688.8|98572.8|98690|98574|98688.4|98572.4|9
1651185460000|2022-04-28 22:37:40|98689.3|98573.3|98699.2|98583.2|98699.2|98583.2|98688.1|98572.1|22
1651185470000|2022-04-28 22:37:50|98698.8|98582.8|98708.1|98592.1|98713.5|98597.5|98698|98582|35
1651185480000|2022-04-28 22:38:00|98710|98594|98703.4|98587.4|98712.7|98596.7|98695|98579|31
1651185490000|2022-04-28 22:38:10|98688.2|98572.2|98688.4|98572.4|98689.2|98573.2|98687.7|98571.7|10
1651185500000|2022-04-28 22:38:20|98688.3|98572.3|98693.2|98577.2|98694.4|98578.4|98687.4|98571.4|12
1651185510000|2022-04-28 22:38:30|98695.4|98579.4|98692.6|98576.6|98695.4|98579.4|98691.7|98575.7|22
1651185520000|2022-04-28 22:38:40|98693.1|98577.1|98692.9|98576.9|98705.5|98589.5|98691.9|98575.9|16
1651185530000|2022-04-28 22:38:50|98692.7|98576.7|98692.6|98576.6|98693.4|98582.7|98685.8|98576.6|21
1651185540000|2022-04-28 22:39:00|98692.1|98576.1|98694.7|98578.7|98696.2|98580.2|98691.9|98575.9|18
1651185550000|2022-04-28 22:39:10|98695|98579|98706.1|98590.1|98709.2|98593.2|98691|98575|27
1651185560000|2022-04-28 22:39:20|98690|98574|98688.3|98572.3|98690|98574|98687.9|98571.9|12
1651185570000|2022-04-28 22:39:30|98688.8|98572.8|98689.3|98573.3|98689.6|98573.6|98686.7|98570.7|9
1651185580000|2022-04-28 22:39:40|98688.9|98572.9|98690.1|98574.1|98690.4|98574.4|98688.7|98572.7|14
1651185590000|2022-04-28 22:39:50|98691.7|98575.7|98708.9|98592.9|98709|98593|98691.7|98575.7|21
1651185600000|2022-04-28 22:40:00|98706|98590|98692.1|98576.1|98710.5|98594.5|98691.8|98575.8|14
1651185610000|2022-04-28 22:40:10|98693.8|98577.8|98693.9|98577.9|98696.1|98588.9|98681.4|98575.7|18
1651185620000|2022-04-28 22:40:20|98692.7|98576.7|98707.2|98591.2|98713.9|98597.9|98691.6|98575.6|19
1651185630000|2022-04-28 22:40:30|98704.7|98588.7|98708.7|98592.7|98708.8|98592.8|98695.3|98584.9|10
1651185640000|2022-04-28 22:40:40|98706.3|98590.3|98704.4|98588.4|98716.5|98600.5|98698.4|98582.4|11
1651185650000|2022-04-28 22:40:50|98706|98590|98700.5|98584.5|98714.8|98598.8|98688.7|98577.9|29
1651185660000|2022-04-28 22:41:00|98687.7|98571.7|98692.3|98576.3|98692.3|98587.2|98677.8|98571.7|17
1651185670000|2022-04-28 22:41:10|98691.5|98575.5|98705.2|98589.2|98705.2|98589.2|98688.5|98573.9|12
1651185680000|2022-04-28 22:41:20|98706|98590|98697.6|98581.6|98706|98590|98697.6|98581.6|7
1651185690000|2022-04-28 22:41:30|98690.3|98574.3|98690|98574|98692|98576|98690|98574|10
1651185700000|2022-04-28 22:41:40|98691.2|98575.2|98690.8|98574.8|98698.6|98582.6|98687.6|98571.6|23
1651185710000|2022-04-28 22:41:50|98683.6|98567.6|98684.1|98568.1|98684.1|98572.1|98675.5|98565.5|12
1651185720000|2022-04-28 22:42:00|98682.9|98566.9|98686|98570|98686.4|98570.4|98681.9|98565.9|18
1651185730000|2022-04-28 22:42:10|98685.3|98569.3|98684.5|98568.5|98685.3|98569.3|98681.3|98565.3|15
1651185740000|2022-04-28 22:42:20|98684.4|98568.4|98684.4|98568.4|98685.1|98569.1|98681.5|98565.5|19
1651185750000|2022-04-28 22:42:30|98698.3|98582.3|98698.1|98582.1|98702.9|98586.9|98691.5|98576.8|9
1651185760000|2022-04-28 22:42:40|98694.5|98578.5|98697.2|98581.2|98702.8|98586.8|98692.3|98576.3|12
1651185770000|2022-04-28 22:42:50|98699.3|98583.3|98694.6|98578.6|98699.3|98583.3|98689|98573|6
1651185780000|2022-04-28 22:43:00|98695.4|98579.4|98704.7|98588.7|98707.4|98591.4|98681.5|98566.3|13
1651185790000|2022-04-28 22:43:10|98703.2|98587.2|98698.9|98582.9|98711.7|98595.7|98693.9|98577.9|16
1651185800000|2022-04-28 22:43:20|98703.3|98587.3|98697.8|98581.8|98703.3|98587.3|98695|98579|9
1651185810000|2022-04-28 22:43:30|98697.2|98581.2|98697|98581|98704.6|98588.6|98690.6|98575.5|26
1651185820000|2022-04-28 22:43:40|98697.6|98581.6|98699.8|98583.8|98704.6|98588.6|98688.7|98572.7|11
1651185830000|2022-04-28 22:43:50|98700.6|98584.6|98691.8|98575.8|98702.3|98586.3|98691.6|98575.6|11
1651185840000|2022-04-28 22:44:00|98694.4|98578.4|98699.6|98583.6|98699.8|98583.8|98687.4|98573.8|12
1651185850000|2022-04-28 22:44:10|98701.4|98585.4|98698.9|98582.9|98704.5|98588.5|98687.9|98579.3|9
1651185860000|2022-04-28 22:44:20|98698.1|98582.1|98696.3|98580.3|98710.2|98594.2|98690.7|98574.7|10
1651185870000|2022-04-28 22:44:30|98711|98595|98681.9|98565.9|98712.9|98596.9|98679.3|98563.3|6
1651185880000|2022-04-28 22:44:40|98682.1|98566.1|98681.8|98565.8|98685.3|98569.3|98681.1|98565.1|13
1651185890000|2022-04-28 22:44:50|98682.1|98566.1|98678.9|98562.9|98682.1|98566.1|98678.9|98562.9|8
1651185900000|2022-04-28 22:45:00|98678.4|98562.4|98684.3|98568.3|98685|98569|98678.4|98562.4|17
1651185910000|2022-04-28 22:45:10|98685|98569|98686|98570|98689.6|98573.6|98684.6|98568.6|23
1651185920000|2022-04-28 22:45:20|98686.5|98570.5|98686.5|98570.5|98687.5|98571.5|98685.6|98569.6|17
1651185930000|2022-04-28 22:45:30|98685.8|98569.8|98688.5|98572.5|98689.6|98573.6|98685.7|98569.7|7
1651185940000|2022-04-28 22:45:40|98690.5|98574.5|98689.4|98573.4|98690.7|98574.7|98677.8|98567.6|14
1651185950000|2022-04-28 22:45:50|98690.9|98574.9|98686.8|98570.8|98690.9|98574.9|98684.2|98570.8|8
1651185960000|2022-04-28 22:46:00|98686.5|98570.5|98687.9|98571.9|98689.3|98573.3|98684.4|98568.4|17
1651185970000|2022-04-28 22:46:10|98687.3|98571.3|98689.8|98573.8|98689.8|98584|98674.7|98568.2|24
1651185980000|2022-04-28 22:46:20|98688.1|98572.1|98683.5|98567.5|98688.1|98600.6|98670.7|98565.5|19
1651185990000|2022-04-28 22:46:30|98673.8|98576.4|98686.6|98570.6|98688.8|98590|98668.8|98570.6|8
1651186000000|2022-04-28 22:46:40|98687.6|98571.6|98681.9|98565.9|98692.5|98578.6|98681.6|98565.6|15
1651186010000|2022-04-28 22:46:50|98682.7|98566.7|98683.5|98567.5|98683.5|98567.5|98682.1|98566.1|6
1651186020000|2022-04-28 22:47:00|98689.4|98573.4|98678.9|98562.9|98689.4|98573.4|98678.9|98562.9|21
1651186030000|2022-04-28 22:47:10|98676.5|98560.5|98678.3|98562.3|98682.5|98566.5|98676.5|98560.5|20
1651186040000|2022-04-28 22:47:20|98679.1|98563.1|98681|98565|98682.4|98566.4|98679.1|98563.1|4
1651186050000|2022-04-28 22:47:30|98680.2|98564.2|98680|98564|98684.5|98568.5|98680|98564|6
1651186060000|2022-04-28 22:47:40|98680.1|98564.1|98678.1|98562.1|98680.7|98564.7|98677.7|98561.7|8
1651186070000|2022-04-28 22:47:50|98678.7|98562.7|98681.8|98565.8|98681.8|98565.8|98678.3|98562.3|8
1651186080000|2022-04-28 22:48:00|98682.9|98566.9|98676.9|98560.9|98682.9|98568.7|98676.1|98560.1|8
1651186090000|2022-04-28 22:48:10|98677.2|98561.2|98683.6|98567.6|98684.7|98568.7|98677.2|98561.2|21
1651186100000|2022-04-28 22:48:20|98687.1|98571.1|98689.1|98573.1|98689.1|98573.1|98685.5|98569.5|23
1651186110000|2022-04-28 22:48:30|98688.4|98572.4|98693.3|98577.3|98693.9|98577.9|98686.3|98570.3|15
1651186120000|2022-04-28 22:48:40|98693.6|98577.6|98698.5|98582.5|98698.7|98582.7|98691.7|98575.7|23
1651186130000|2022-04-28 22:48:50|98697.7|98581.7|98697.2|98581.2|98699.1|98583.1|98696.8|98580.8|17
1651186140000|2022-04-28 22:49:00|98697.1|98581.1|98697.8|98581.8|98701|98585|98695.9|98579.9|26
1651186150000|2022-04-28 22:49:10|98697.7|98581.7|98701.9|98585.9|98702|98586|98697.7|98581.7|14
1651186160000|2022-04-28 22:49:20|98702|98586|98710.9|98594.9|98713.3|98597.3|98700.9|98584.9|37
1651186170000|2022-04-28 22:49:30|98711.7|98595.7|98711.3|98595.3|98711.7|98598.5|98709.5|98594.4|14
1651186180000|2022-04-28 22:49:40|98710.5|98594.5|98707.1|98591.1|98713.7|98597.7|98705.5|98589.5|24
1651186190000|2022-04-28 22:49:50|98707.4|98591.4|98706|98590|98707.6|98591.6|98704.4|98588.4|11
1651186200000|2022-04-28 22:50:00|98705.8|98589.8|98713.8|98597.8|98714.5|98598.5|98705.8|98589.8|29
1651186210000|2022-04-28 22:50:10|98713.7|98597.7|98717.1|98601.1|98719.8|98603.8|98713|98597|27
1651186220000|2022-04-28 22:50:20|98716.9|98600.9|98720.1|98604.1|98720.1|98604.1|98715.7|98599.7|25
1651186230000|2022-04-28 22:50:30|98720|98604|98721.2|98605.2|98721.2|98605.2|98719|98603|24
1651186240000|2022-04-28 22:50:40|98721.1|98605.1|98723.4|98607.4|98723.9|98607.9|98718.8|98602.8|25
1651186250000|2022-04-28 22:50:50|98723.5|98607.5|98721.2|98605.2|98723.6|98607.6|98719.3|98603.3|18
1651186260000|2022-04-28 22:51:00|98720.9|98604.9|98722.3|98606.3|98722.8|98606.8|98720.1|98604.1|19
1651186270000|2022-04-28 22:51:10|98722.4|98606.4|98722.6|98606.6|98724.5|98608.5|98721|98605|20
1651186280000|2022-04-28 22:51:20|98722.5|98606.5|98722.3|98606.3|98724.2|98608.2|98720.7|98604.7|16
1651186290000|2022-04-28 22:51:30|98722.5|98606.5|98722.4|98606.4|98722.7|98606.7|98720.7|98604.7|16
1651186300000|2022-04-28 22:51:40|98722.1|98606.1|98720.1|98604.1|98722.7|98606.7|98720.1|98604.1|37
1651186310000|2022-04-28 22:51:50|98720.3|98604.3|98718.5|98602.5|98721.7|98605.7|98717|98601|20
1651186320000|2022-04-28 22:52:00|98718.4|98602.4|98722.1|98606.1|98723.1|98607.1|98718.2|98602.2|25
1651186330000|2022-04-28 22:52:10|98724.5|98608.5|98728.5|98612.5|98729.5|98613.5|98722.5|98606.5|39
1651186340000|2022-04-28 22:52:20|98728.2|98612.2|98736.6|98620.6|98740|98624|98727.5|98611.5|28
1651186350000|2022-04-28 22:52:30|98735|98619|98736.2|98620.2|98738.1|98622.1|98733.4|98617.6|51
1651186360000|2022-04-28 22:52:40|98734.5|98618.5|98734.8|98618.8|98736.3|98620.3|98734.1|98618.1|36
1651186370000|2022-04-28 22:52:50|98734.4|98618.4|98734.4|98618.4|98736.4|98620.4|98733.1|98617.1|40
1651186380000|2022-04-28 22:53:00|98734.5|98618.5|98734.7|98618.7|98736.6|98620.6|98733.9|98617.9|26
1651186390000|2022-04-28 22:53:10|98735|98619|98735.3|98619.3|98735.8|98619.8|98733.9|98617.9|18
1651186400000|2022-04-28 22:53:20|98735.6|98619.6|98733.6|98617.6|98738.2|98622.2|98732.9|98616.9|36
1651186410000|2022-04-28 22:53:30|98733.5|98617.5|98736.3|98620.3|98736.5|98620.5|98732.5|98616.5|37
1651186420000|2022-04-28 22:53:40|98736.2|98620.2|98748.6|98632.6|98750.6|98634.6|98735.6|98619.6|42
1651186430000|2022-04-28 22:53:50|98746.9|98630.9|98749.6|98633.6|98752.6|98636.6|98745.4|98629.4|21
1651186440000|2022-04-28 22:54:00|98749.7|98633.7|98751.3|98635.3|98752|98636|98749.7|98633.7|36
1651186450000|2022-04-28 22:54:10|98751.5|98635.5|98734.5|98618.5|98751.7|98635.7|98733|98617|35
1651186460000|2022-04-28 22:54:20|98734.6|98618.6|98736.4|98620.4|98736.4|98620.4|98732.9|98616.9|14
1651186470000|2022-04-28 22:54:30|98735.1|98619.1|98733.9|98617.9|98735.2|98619.2|98733.8|98617.8|12
1651186480000|2022-04-28 22:54:40|98734.2|98618.2|98734.5|98618.5|98735.6|98619.6|98733.1|98617.1|14
1651186490000|2022-04-28 22:54:50|98734.6|98618.6|98735|98619|98735.1|98619.1|98733.6|98617.6|17
1651186500000|2022-04-28 22:55:00|98734.3|98618.3|98729.8|98613.8|98734.4|98618.4|98729.7|98613.7|23
1651186510000|2022-04-28 22:55:10|98733.6|98617.6|98730.9|98614.9|98734.8|98618.8|98729|98613|20
1651186520000|2022-04-28 22:55:20|98730.2|98614.2|98728.7|98612.7|98732.2|98616.2|98728.7|98612.7|9
1651186530000|2022-04-28 22:55:30|98728.1|98612.1|98723.2|98607.2|98728.1|98612.1|98722.6|98606.6|24
1651186540000|2022-04-28 22:55:40|98721.7|98605.7|98723.2|98607.2|98724.8|98608.8|98721.4|98605.4|17
1651186550000|2022-04-28 22:55:50|98723|98607|98723|98607|98723.7|98607.7|98722.4|98606.4|10
1651186560000|2022-04-28 22:56:00|98722.3|98606.3|98720.1|98604.1|98725.9|98609.9|98719.6|98603.6|14
1651186570000|2022-04-28 22:56:10|98719.8|98603.8|98718.5|98602.5|98720.1|98604.1|98718.5|98602.5|12
1651186580000|2022-04-28 22:56:20|98719.1|98603.1|98716.1|98600.1|98719.3|98603.3|98716.1|98600.1|16
1651186590000|2022-04-28 22:56:30|98716.4|98600.4|98714.5|98598.5|98716.4|98600.4|98713.4|98597.4|8
1651186600000|2022-04-28 22:56:40|98714.7|98598.7|98710.2|98594.2|98714.7|98598.7|98709.9|98593.9|21
1651186610000|2022-04-28 22:56:50|98710.5|98594.5|98711|98595|98711.2|98595.2|98708.7|98592.7|11
1651186620000|2022-04-28 22:57:00|98708.4|98592.4|98710.8|98594.8|98713|98597|98708.4|98592.4|15
1651186630000|2022-04-28 22:57:10|98711.7|98595.7|98716.8|98600.8|98716.8|98600.8|98710.6|98594.6|12
1651186640000|2022-04-28 22:57:20|98716.9|98600.9|98715.3|98599.3|98716.9|98600.9|98715.1|98599.1|12
1651186650000|2022-04-28 22:57:30|98715.7|98599.7|98714.1|98598.1|98715.7|98599.7|98713.7|98597.7|8
1651186660000|2022-04-28 22:57:40|98714.3|98598.3|98720|98604|98723|98607|98714.3|98598.3|24
1651186670000|2022-04-28 22:57:50|98718.8|98602.8|98724.2|98608.2|98724.6|98608.6|98717.1|98601.1|24
1651186680000|2022-04-28 22:58:00|98724.1|98608.1|98719.2|98603.2|98724.1|98608.1|98718.7|98602.7|16
1651186690000|2022-04-28 22:58:10|98719.4|98603.4|98715.4|98599.4|98719.4|98603.4|98714.7|98598.7|20
1651186700000|2022-04-28 22:58:20|98715.5|98599.5|98714|98598|98715.5|98599.5|98713.3|98597.3|7
1651186710000|2022-04-28 22:58:30|98714.2|98598.2|98713.8|98597.8|98714.5|98598.5|98713.1|98597.1|14
1651186720000|2022-04-28 22:58:40|98713.5|98597.5|98714.2|98598.2|98714.2|98598.2|98712.5|98596.5|12
1651186730000|2022-04-28 22:58:50|98718.2|98602.2|98713.7|98597.7|98721.1|98617.3|98698.8|98596.3|18
1651186740000|2022-04-28 22:59:00|98713.4|98597.4|98708.4|98592.4|98713.6|98597.6|98708.4|98592.4|22
1651186750000|2022-04-28 22:59:10|98708.3|98592.3|98708|98592|98708.4|98592.4|98707.5|98591.5|15
1651186760000|2022-04-28 22:59:20|98707.8|98591.8|98705.8|98589.8|98707.8|98591.8|98705.1|98589.1|9
1651186770000|2022-04-28 22:59:30|98706.1|98590.1|98706.1|98590.1|98707.2|98591.2|98705.3|98589.3|13
1651186780000|2022-04-28 22:59:40|98686.5|98616.4|98708.5|98592.5|98713.9|98616.4|98686.5|98591.6|13
1651186790000|2022-04-28 22:59:50|98709|98593|98713.3|98597.3|98713.3|98597.3|98707.5|98591.5|7
1651186800000|2022-04-28 23:00:00|98710.7|98594.7|98720.4|98604.4|98728|98612|98710.7|98594.7|40
1651186810000|2022-04-28 23:00:10|98720.1|98604.1|98717.9|98612.2|98723.6|98612.2|98716.6|98603.9|33
1651186820000|2022-04-28 23:00:20|98719|98612.6|98722.5|98610.4|98725.6|98613.4|98717|98607.8|32
1651186830000|2022-04-28 23:00:30|98721.1|98611.5|98723.6|98618.6|98729.3|98618.7|98718.1|98611.5|39
1651186840000|2022-04-28 23:00:40|98725.2|98617.7|98728.3|98612.3|98730|98617.7|98723.9|98612|21
1651186850000|2022-04-28 23:00:50|98730.3|98614.3|98723.7|98619.9|98730.6|98620.3|98722.8|98613.7|25
1651186860000|2022-04-28 23:01:00|98723.6|98619.8|98756.6|98640.6|98761.3|98645.3|98723.6|98614.6|54
1651186870000|2022-04-28 23:01:10|98754.9|98638.9|98874.9|98764.4|98898.4|98782.4|98753.3|98637.3|54
1651186880000|2022-04-28 23:01:20|98874.5|98765.7|98865|98749|98876.1|98765.7|98860.8|98744.8|37
1651186890000|2022-04-28 23:01:30|98865.1|98749.1|98844.8|98728.8|98866.8|98750.8|98843.5|98727.5|37
1651186900000|2022-04-28 23:01:40|98845.9|98729.9|98847.4|98731.4|98853.9|98737.9|98845.4|98729.4|29
1651186910000|2022-04-28 23:01:50|98849.3|98733.3|98850.8|98734.8|98851.2|98735.2|98847.5|98731.5|19
1651186920000|2022-04-28 23:02:00|98850.7|98734.7|98855.2|98739.2|98856.6|98740.6|98847.8|98731.8|47
1651186930000|2022-04-28 23:02:10|98855.1|98739.1|98855|98739|98856|98740|98848.2|98732.2|33
1651186940000|2022-04-28 23:02:20|98854.6|98738.6|98834.6|98718.6|98854.6|98738.6|98834.6|98718.6|45
1651186950000|2022-04-28 23:02:30|98844.4|98728.4|98814.1|98698.1|98844.4|98728.4|98807.2|98691.2|56
1651186960000|2022-04-28 23:02:40|98816.5|98700.5|98818.8|98702.8|98818.8|98702.8|98808.9|98692.9|44
1651186970000|2022-04-28 23:02:50|98815.8|98699.8|98815.8|98699.8|98817.5|98701.5|98812.7|98696.7|39
1651186980000|2022-04-28 23:03:00|98816.7|98700.7|98816.5|98700.5|98826.3|98710.3|98807|98691|48
1651186990000|2022-04-28 23:03:10|98818.1|98702.1|98822.4|98706.4|98824.7|98708.7|98815.3|98699.3|54
1651187000000|2022-04-28 23:03:20|98822.8|98706.8|98826|98710|98827|98711|98818.8|98702.8|34
1651187010000|2022-04-28 23:03:30|98824.8|98708.8|98818.7|98702.7|98824.8|98708.8|98814.3|98698.3|43
1651187020000|2022-04-28 23:03:40|98818.6|98702.6|98818.5|98702.5|98819.4|98703.4|98813.1|98697.1|42
1651187030000|2022-04-28 23:03:50|98817.9|98701.9|98814.4|98698.4|98819.8|98703.8|98812.6|98696.6|33
1651187040000|2022-04-28 23:04:00|98814.8|98698.8|98816.9|98700.9|98816.9|98700.9|98814.6|98698.6|35
1651187050000|2022-04-28 23:04:10|98819|98703|98818.3|98702.3|98824.1|98708.1|98818.2|98702.2|29
1651187060000|2022-04-28 23:04:20|98820.8|98704.8|98814.4|98698.4|98821.4|98705.4|98812.6|98696.6|33
1651187070000|2022-04-28 23:04:30|98814.9|98698.9|98814.9|98698.9|98818.9|98702.9|98811.6|98695.6|25
1651187080000|2022-04-28 23:04:40|98817.2|98701.2|98810.2|98694.2|98818|98702|98806.6|98690.6|19
1651187090000|2022-04-28 23:04:50|98810.7|98694.7|98818.4|98702.4|98821.1|98705.1|98810.7|98694.7|18
1651187100000|2022-04-28 23:05:00|98819.4|98703.4|98816.5|98700.5|98819.6|98703.6|98810.5|98694.5|32
1651187110000|2022-04-28 23:05:10|98816.6|98700.6|98812.7|98696.7|98819.1|98703.1|98808.2|98692.2|31
1651187120000|2022-04-28 23:05:20|98814.2|98698.2|98812.8|98696.8|98814.4|98698.4|98811.6|98695.6|10
1651187130000|2022-04-28 23:05:30|98814.9|98698.9|98803.8|98687.8|98814.9|98698.9|98797.5|98681.5|11
1651187140000|2022-04-28 23:05:40|98806.7|98690.7|98796.2|98680.2|98810.4|98694.4|98796.2|98680.2|25
1651187150000|2022-04-28 23:05:50|98794.9|98678.9|98800.6|98684.6|98804.5|98688.5|98794.9|98678.9|15
1651187160000|2022-04-28 23:06:00|98801.8|98685.8|98802.6|98686.6|98802.6|98686.6|98796.8|98680.8|26
1651187170000|2022-04-28 23:06:10|98803.4|98687.4|98798.6|98682.6|98805.4|98689.4|98797.8|98681.8|30
1651187180000|2022-04-28 23:06:20|98800.8|98684.8|98795.2|98679.2|98801.4|98685.4|98793|98677|22
1651187190000|2022-04-28 23:06:30|98793.8|98677.8|98792|98676|98797|98681|98789.3|98673.3|20
1651187200000|2022-04-28 23:06:40|98794.1|98678.1|98793.7|98677.7|98799.2|98683.2|98788.4|98672.4|39
1651187210000|2022-04-28 23:06:50|98794.4|98678.4|98795.6|98679.6|98799.2|98683.2|98791.6|98675.6|17
1651187220000|2022-04-28 23:07:00|98788.4|98672.4|98794.7|98678.7|98796.1|98680.1|98784.9|98668.9|27
1651187230000|2022-04-28 23:07:10|98799.3|98683.3|98793.9|98677.9|98799.3|98683.3|98787.5|98671.5|19
1651187240000|2022-04-28 23:07:20|98795.4|98679.4|98793.8|98677.8|98796|98680|98788.6|98672.6|10
1651187250000|2022-04-28 23:07:30|98795.7|98679.7|98794|98678|98795.9|98679.9|98792.3|98676.3|7
1651187260000|2022-04-28 23:07:40|98798.6|98682.6|98790.4|98674.4|98799.6|98683.6|98780.7|98664.7|13
1651187270000|2022-04-28 23:07:50|98789.3|98673.3|98787.9|98671.9|98793.6|98677.6|98787.9|98671.9|13
1651187280000|2022-04-28 23:08:00|98793.6|98677.6|98786.2|98670.2|98797.9|98681.9|98781.4|98665.4|24
1651187290000|2022-04-28 23:08:10|98790.8|98674.8|98795.1|98679.1|98797.1|98681.1|98786.4|98670.4|17
1651187300000|2022-04-28 23:08:20|98796.8|98680.8|98796.2|98680.2|98802.2|98686.2|98794.4|98678.4|35
1651187310000|2022-04-28 23:08:30|98792.7|98676.7|98793.5|98677.5|98797.3|98681.3|98789.4|98673.4|26
1651187320000|2022-04-28 23:08:40|98793.8|98677.8|98784.7|98668.7|98793.8|98677.8|98784.7|98668.7|16
1651187330000|2022-04-28 23:08:50|98783.5|98667.5|98799|98683|98799|98683|98783.5|98667.5|27
1651187340000|2022-04-28 23:09:00|98800.4|98684.4|98808.6|98692.6|98814|98698|98794.4|98678.4|60
1651187350000|2022-04-28 23:09:10|98807.3|98691.3|98807.8|98691.8|98812|98696|98799.9|98683.9|46
1651187360000|2022-04-28 23:09:20|98806.9|98690.9|98809|98693|98809.4|98693.4|98806.5|98690.5|31
1651187370000|2022-04-28 23:09:30|98808.2|98692.2|98805.3|98689.3|98809.1|98693.1|98799.5|98683.5|34
1651187380000|2022-04-28 23:09:40|98804.7|98688.7|98804.9|98688.9|98807.4|98691.4|98802.9|98686.9|36
1651187390000|2022-04-28 23:09:50|98805|98689|98805.1|98689.1|98806.8|98690.8|98798.9|98682.9|34
1651187400000|2022-04-28 23:10:00|98810.7|98694.7|98808.7|98692.7|98810.7|98694.7|98801.5|98685.5|46
1651187410000|2022-04-28 23:10:10|98808.6|98692.6|98805.8|98689.8|98808.6|98692.6|98801.6|98685.6|46
1651187420000|2022-04-28 23:10:20|98804.7|98688.7|98815.2|98699.2|98822.8|98706.8|98802.1|98686.1|67
1651187430000|2022-04-28 23:10:30|98813|98697|98816.6|98700.6|98830.4|98714.4|98810.2|98694.2|79
1651187440000|2022-04-28 23:10:40|98814.7|98698.7|98812.7|98696.7|98825|98709|98809|98693|78
1651187450000|2022-04-28 23:10:50|98814|98698|98813.8|98697.8|98829.6|98713.6|98811|98695|76
1651187460000|2022-04-28 23:11:00|98812.7|98696.7|98817.8|98701.8|98838.3|98722.3|98804.8|98688.8|76
1651187470000|2022-04-28 23:11:10|98816.9|98700.9|98817.3|98701.3|98826.7|98710.7|98815|98699|72
1651187480000|2022-04-28 23:11:20|98824.7|98708.7|98825.8|98709.8|98845|98729|98812.6|98696.6|78
1651187490000|2022-04-28 23:11:30|98820.9|98704.9|98819.4|98703.4|98832.8|98716.8|98817.4|98701.4|59
1651187500000|2022-04-28 23:11:40|98819|98703|98822.3|98706.3|98823.5|98707.5|98815.8|98699.8|33
1651187510000|2022-04-28 23:11:50|98822.4|98706.4|98823.1|98707.1|98824.6|98708.6|98821.5|98705.5|30
1651187520000|2022-04-28 23:12:00|98822.4|98706.4|98815.2|98699.2|98823.8|98707.8|98815.2|98699.2|18
1651187530000|2022-04-28 23:12:10|98822.8|98706.8|98827.9|98711.9|98838|98722|98820.1|98704.1|52
1651187540000|2022-04-28 23:12:20|98826.6|98710.6|98832|98716|98835|98719|98821.8|98705.8|72
1651187550000|2022-04-28 23:12:30|98831.9|98715.9|98828.8|98712.8|98831.9|98715.9|98825|98709|43
1651187560000|2022-04-28 23:12:40|98829|98713|98831.6|98715.6|98831.6|98715.6|98825.1|98709.1|29
1651187570000|2022-04-28 23:12:50|98831.3|98715.3|98831.7|98715.7|98833.4|98717.4|98827.7|98711.7|37
1651187580000|2022-04-28 23:13:00|98832|98716|98837.1|98721.1|98842.1|98726.1|98825.7|98711.4|63
1651187590000|2022-04-28 23:13:10|98839.7|98723.7|98843|98727|98843|98727|98832|98716|76
1651187600000|2022-04-28 23:13:20|98838.5|98722.5|98836.6|98720.6|98842.9|98726.9|98832.8|98716.8|63
1651187610000|2022-04-28 23:13:30|98836.5|98720.5|98837.4|98721.4|98843.2|98727.2|98833|98717|73
1651187620000|2022-04-28 23:13:40|98836.5|98720.5|98836|98720|98846|98730|98828.5|98712.5|75
1651187630000|2022-04-28 23:13:50|98836.2|98720.2|98838.7|98722.7|98847.6|98731.6|98831.3|98715.3|75
1651187640000|2022-04-28 23:14:00|98840.2|98724.2|98843.5|98727.5|98847|98731|98833|98717|78
1651187650000|2022-04-28 23:14:10|98841.1|98725.1|98841.1|98725.1|98849.4|98733.4|98839.2|98723.2|74
1651187660000|2022-04-28 23:14:20|98842.1|98726.1|98840.5|98724.5|98849|98733|98838.4|98722.4|67
1651187670000|2022-04-28 23:14:30|98840.7|98724.7|98836.4|98723.6|98840.7|98725.7|98829.6|98720.2|36
1651187680000|2022-04-28 23:14:40|98840|98725.4|98832.9|98722.4|98840.8|98727.1|98829.1|98721.4|39
1651187690000|2022-04-28 23:14:50|98835.5|98723.5|98840.8|98724.8|98841.7|98725.7|98835.5|98722.2|22
1651187700000|2022-04-28 23:15:00|98840.7|98724.7|98855.5|98739.5|98860.1|98744.1|98837.7|98724.4|41
1651187710000|2022-04-28 23:15:10|98852.7|98741.3|98858|98742|98859.5|98743.5|98852.7|98739|32
1651187720000|2022-04-28 23:15:20|98857.9|98741.9|98858.9|98742.9|98860.3|98744.3|98857.2|98741.2|24
1651187730000|2022-04-28 23:15:30|98858.8|98742.8|98871.3|98758.4|98880.4|98764.4|98856.5|98742.5|41
1651187740000|2022-04-28 23:15:40|98871.6|98757.4|98868.5|98752.5|98876.5|98760.5|98865.1|98751.6|54
1651187750000|2022-04-28 23:15:50|98869.7|98754|98869.1|98753.1|98878.5|98762.5|98868.2|98752.2|44
1651187760000|2022-04-28 23:16:00|98869|98753|98871.8|98755.8|98873.2|98757.2|98867.5|98751.5|43
1651187770000|2022-04-28 23:16:10|98871|98755|98871.2|98755.2|98875.5|98759.5|98867.8|98751.8|49
1651187780000|2022-04-28 23:16:20|98871.1|98755.1|98878.8|98762.8|98878.8|98762.8|98869.2|98753.2|48
1651187790000|2022-04-28 23:16:30|98878.9|98762.9|98873|98757|98878.9|98762.9|98865.9|98749.9|48
1651187800000|2022-04-28 23:16:40|98874.2|98758.2|98871.6|98755.6|98875.3|98759.3|98871.1|98755.1|40
1651187810000|2022-04-28 23:16:50|98871.5|98755.5|98870.7|98754.7|98873.3|98757.3|98870.2|98754.2|43
1651187820000|2022-04-28 23:17:00|98871|98755|98873.6|98757.6|98873.7|98757.7|98864|98748|45
1651187830000|2022-04-28 23:17:10|98874.4|98758.4|98870.5|98754.5|98875.3|98759.3|98861.5|98750.6|47
1651187840000|2022-04-28 23:17:20|98870.3|98754.3|98870.6|98754.6|98872.5|98756.5|98870.1|98754.1|33
1651187850000|2022-04-28 23:17:30|98870.7|98754.7|98866.9|98750.9|98871.9|98755.9|98866.9|98750.9|42
1651187860000|2022-04-28 23:17:40|98866.4|98750.4|98866.7|98750.7|98867.3|98751.3|98862.9|98746.9|21
1651187870000|2022-04-28 23:17:50|98866.1|98750.1|98868.3|98752.8|98870|98754|98857.5|98747.7|43
1651187880000|2022-04-28 23:18:00|98868.2|98752.7|98868.1|98752.1|98868.3|98752.8|98864.7|98750.4|39
1651187890000|2022-04-28 23:18:10|98869|98753|98870.9|98754.9|98871.1|98755.1|98867.5|98751.5|37
1651187900000|2022-04-28 23:18:20|98870.5|98754.5|98867.3|98751.3|98870.5|98754.5|98862.3|98746.3|37
1651187910000|2022-04-28 23:18:30|98868.9|98752.9|98872.1|98756.1|98872.1|98756.1|98867.7|98751.7|39
1651187920000|2022-04-28 23:18:40|98873|98757|98864.9|98756.3|98874.2|98758.6|98860.2|98754.2|44
1651187930000|2022-04-28 23:18:50|98865.1|98756.4|98869.5|98757.1|98873.6|98758.6|98864|98754.6|42
1651187940000|2022-04-28 23:19:00|98869.4|98757.6|98872.3|98756.3|98872.3|98760|98867.1|98753.6|41
1651187950000|2022-04-28 23:19:10|98872.2|98756.2|98870|98754|98874.2|98758.2|98868.6|98752.6|50
1651187960000|2022-04-28 23:19:20|98869.8|98753.8|98868|98752|98872.5|98756.5|98865.4|98749.4|33
1651187970000|2022-04-28 23:19:30|98867.9|98751.9|98850.8|98734.8|98868.7|98752.7|98845.3|98729.3|51
1651187980000|2022-04-28 23:19:40|98851.4|98735.4|98856.7|98740.7|98856.7|98740.7|98847.1|98731.1|20
1651187990000|2022-04-28 23:19:50|98853.4|98737.4|98851.3|98735.3|98855.4|98739.4|98851.3|98735.3|27
1651188000000|2022-04-28 23:20:00|98851|98735|98854.1|98741.8|98859|98744.4|98841.2|98734.6|42
1651188010000|2022-04-28 23:20:10|98853.7|98741.4|98851.5|98741.2|98853.7|98743|98847.2|98731.2|46
1651188020000|2022-04-28 23:20:20|98851.4|98741.1|98853.1|98737.1|98854.2|98742|98847.9|98731.9|39
1651188030000|2022-04-28 23:20:30|98853.3|98737.3|98843.2|98727.2|98856.7|98740.7|98843.2|98727.2|61
1651188040000|2022-04-28 23:20:40|98845|98729|98852.7|98736.7|98854.9|98738.9|98844.1|98728.1|57
1651188050000|2022-04-28 23:20:50|98852.6|98736.6|98850.7|98740.6|98855.5|98741.2|98848.1|98732.1|50
1651188060000|2022-04-28 23:21:00|98851.1|98741|98854.4|98738.4|98854.4|98742.8|98846.6|98733.2|42
1651188070000|2022-04-28 23:21:10|98854.2|98738.2|98851.8|98739|98856.6|98743.6|98847.2|98737.8|44
1651188080000|2022-04-28 23:21:20|98851.3|98739.7|98846.2|98730.2|98861.3|98745.7|98846.2|98730.2|42
1651188090000|2022-04-28 23:21:30|98855|98739|98859.6|98743.6|98861.2|98745.2|98854.5|98738.5|43
1651188100000|2022-04-28 23:21:40|98859.5|98743.5|98857.6|98741.6|98860.8|98744.8|98852|98736|34
1651188110000|2022-04-28 23:21:50|98857.9|98741.9|98857.7|98744.3|98860.6|98746.3|98856.9|98741.9|25
1651188120000|2022-04-28 23:22:00|98858.3|98744.1|98822.2|98716.5|98858.3|98749.7|98817.2|98708.9|57
1651188130000|2022-04-28 23:22:10|98822.1|98716.6|98831.9|98716.7|98833.1|98717.3|98822|98709|40
1651188140000|2022-04-28 23:22:20|98830.7|98717.5|98834.2|98718.2|98835|98719|98827.3|98716.1|24
1651188150000|2022-04-28 23:22:30|98834|98718|98819.8|98735.3|98834.8|98738.9|98816|98717.8|30
1651188160000|2022-04-28 23:22:40|98818.4|98736.2|98822.4|98734.7|98824|98736.7|98815.8|98729.5|21
1651188170000|2022-04-28 23:22:50|98823.1|98734|98834.1|98720.4|98834.1|98738.1|98817.8|98720.1|22
1651188180000|2022-04-28 23:23:00|98835.2|98722.1|98833.3|98726.1|98839.9|98726.1|98832.2|98721|28
1651188190000|2022-04-28 23:23:10|98832.5|98724.8|98837.6|98743.8|98848.7|98746.1|98823.9|98723.7|42
1651188200000|2022-04-28 23:23:20|98851.9|98737.1|98849|98746.4|98853.4|98750.3|98838.5|98737.1|23
1651188210000|2022-04-28 23:23:30|98845.4|98748.4|98847.9|98746.7|98851.9|98748.4|98844.9|98743.2|16
1651188220000|2022-04-28 23:23:40|98846.2|98747.5|98834.7|98761.4|98850.6|98762.9|98834|98747.5|26
1651188230000|2022-04-28 23:23:50|98834.9|98761.3|98826.2|98755.5|98834.9|98773.2|98814.6|98751.2|26
1651188240000|2022-04-28 23:24:00|98815.9|98765.9|98845.7|98746.8|98863.3|98765.9|98815.9|98745.1|33
1651188250000|2022-04-28 23:24:10|98848.2|98745.7|98840|98756.9|98849.5|98756.9|98827.9|98729.5|43
1651188260000|2022-04-28 23:24:20|98843.3|98754.6|98840|98763|98852.4|98763|98840|98753.2|28
1651188270000|2022-04-28 23:24:30|98841.4|98762|98854.1|98757.6|98854.1|98764.1|98839|98757.4|22
1651188280000|2022-04-28 23:24:40|98852.2|98757.1|98857|98757.3|98857|98767.6|98846.8|98756.7|26
1651188290000|2022-04-28 23:24:50|98858.7|98755.9|98847.7|98757.4|98858.7|98762.5|98843.6|98755.9|29
1651188300000|2022-04-28 23:25:00|98847.9|98757.2|98850.4|98758.7|98857.8|98759.4|98843.7|98755.7|39
1651188310000|2022-04-28 23:25:10|98850.8|98758.2|98825.5|98775.5|98852.8|98777.1|98824.8|98756.9|41
1651188320000|2022-04-28 23:25:20|98825.8|98775.8|98825.9|98775.9|98840|98778.4|98825.1|98768.6|19
1651188330000|2022-04-28 23:25:30|98826.5|98776.5|98846|98767.3|98859.3|98778.3|98825.5|98740.1|29
1651188340000|2022-04-28 23:25:40|98847.3|98767.9|98852.6|98762.3|98869.1|98768.9|98846.2|98757.6|27
1651188350000|2022-04-28 23:25:50|98851.9|98762.1|98850.5|98762.8|98857.6|98764.1|98850.2|98760.2|27
1651188360000|2022-04-28 23:26:00|98854.5|98761.1|98827.5|98777.5|98854.5|98777.5|98826.9|98761.1|16
1651188370000|2022-04-28 23:26:10|98827.9|98777.9|98828.1|98778.1|98829.4|98779.4|98827.5|98777.5|11
1651188380000|2022-04-28 23:26:20|98830|98780|98828.1|98778.1|98830.5|98780.5|98823.7|98773.7|21
1651188390000|2022-04-28 23:26:30|98827.3|98777.3|98842.1|98761.4|98857.7|98779|98827.2|98753.1|39
1651188400000|2022-04-28 23:26:40|98841.2|98762.7|98838.1|98738.9|98846.9|98765.4|98821.9|98732.8|56
1651188410000|2022-04-28 23:26:50|98837.3|98740.3|98840.6|98753|98846.5|98753.1|98831.5|98738.7|33
1651188420000|2022-04-28 23:27:00|98840.2|98753.7|98841.4|98750.2|98845.7|98753.8|98838.9|98750.2|36
1651188430000|2022-04-28 23:27:10|98842.2|98749.3|98830|98757.7|98842.2|98759.1|98829.2|98749.3|25
1651188440000|2022-04-28 23:27:20|98830.7|98756.6|98856.1|98745.7|98856.1|98768.5|98818.5|98745.7|26
1651188450000|2022-04-28 23:27:30|98852.5|98751.2|98843.3|98756.7|98852.5|98758.4|98836.3|98751.2|23
1651188460000|2022-04-28 23:27:40|98843.7|98758.6|98842.8|98757.4|98849.6|98759.4|98838.5|98755.5|36
1651188470000|2022-04-28 23:27:50|98843.2|98757.3|98822.7|98772.7|98846.6|98772.9|98820.9|98755.3|22
1651188480000|2022-04-28 23:28:00|98823.4|98773.4|98821.6|98771.6|98842.5|98777|98820.1|98760.9|51
1651188490000|2022-04-28 23:28:10|98820.9|98770.9|98824.7|98774.7|98835.2|98777.4|98819|98752|23
1651188500000|2022-04-28 23:28:20|98825.3|98775.3|98846.2|98760.8|98863.6|98775.3|98824.5|98750.3|11
1651188510000|2022-04-28 23:28:30|98846.7|98757.2|98848.2|98764|98857.6|98765.4|98838.7|98754.3|18
1651188520000|2022-04-28 23:28:40|98846.9|98764.5|98841.4|98767.2|98846.9|98769.4|98839|98764.4|12
1651188530000|2022-04-28 23:28:50|98847|98765.6|98829.1|98779.1|98847|98780|98828.2|98765.3|10
1651188540000|2022-04-28 23:29:00|98829.5|98779.5|98827.6|98777.6|98841.2|98787.1|98823.6|98767.6|37
1651188550000|2022-04-28 23:29:10|98828.8|98778.8|98867.4|98782.7|98874.5|98788.2|98825.9|98771.2|55
1651188560000|2022-04-28 23:29:20|98874.7|98777.8|98862.7|98770.3|98881|98781|98860.8|98768.1|34
1651188570000|2022-04-28 23:29:30|98863.6|98769.9|98862.2|98778.7|98868|98778.7|98860.4|98767.2|21
1651188580000|2022-04-28 23:29:40|98861.1|98778.5|98848.5|98798.5|98870.8|98799.7|98845.9|98774.6|19
1651188590000|2022-04-28 23:29:50|98848.1|98798.1|98848.3|98798.3|98849.3|98799.3|98848.1|98798.1|11
1651188600000|2022-04-28 23:30:00|98848.4|98798.4|98847.2|98797.2|98852.5|98802.5|98846.4|98796.4|37
1651188610000|2022-04-28 23:30:10|98846.6|98796.6|98864.1|98777.8|98871.6|98796.8|98846.4|98775.7|24
1651188620000|2022-04-28 23:30:20|98865.5|98778.8|98863.8|98781.3|98870.5|98799.9|98846.2|98778.8|12
1651188630000|2022-04-28 23:30:30|98863.6|98782.7|98858.9|98785|98868.7|98785|98858.9|98779.6|11
1651188640000|2022-04-28 23:30:40|98861|98784.2|98843.4|98793.4|98865.5|98794.5|98843.4|98782|12
1651188650000|2022-04-28 23:30:50|98845.7|98795.7|98889|98796.6|98906.2|98813.5|98845.7|98791.1|59
1651188660000|2022-04-28 23:31:00|98888.6|98797.5|98889|98795|98895.4|98798.4|98884.9|98792.5|32
1651188670000|2022-04-28 23:31:10|98887.4|98796.3|98884.8|98799.3|98890.4|98803.4|98877.6|98796.3|21
1651188680000|2022-04-28 23:31:20|98884.7|98798.6|98877.4|98801.1|98884.7|98811.6|98861.6|98798.1|20
1651188690000|2022-04-28 23:31:30|98877.7|98801.2|98876.7|98802.9|98878|98816.4|98863.3|98801.2|21
1651188700000|2022-04-28 23:31:40|98876.3|98803.9|98882.8|98794|98894.4|98813.8|98862.4|98790.5|38
1651188710000|2022-04-28 23:31:50|98883.3|98793.9|98890.4|98791.4|98895.3|98796.8|98879.5|98788.7|22
1651188720000|2022-04-28 23:32:00|98891.6|98791.2|98938|98823.3|98945.7|98832.1|98876.8|98791.2|40
1651188730000|2022-04-28 23:32:10|98935.3|98822.9|98919.5|98812.3|98939|98828.6|98910|98804.3|71
1651188740000|2022-04-28 23:32:20|98929.2|98812|98916.8|98801.2|98929.2|98815.3|98914.1|98800.2|67
1651188750000|2022-04-28 23:32:30|98917.3|98801.3|98927.3|98827.8|98927.4|98827.9|98906.8|98796.2|60
1651188760000|2022-04-28 23:32:40|98927.8|98828.4|98900.5|98811.2|98927.8|98830.3|98897.5|98800.2|50
1651188770000|2022-04-28 23:32:50|98900.4|98811.9|98897.6|98810.4|98904.6|98814.9|98896|98808.4|42
1651188780000|2022-04-28 23:33:00|98897.2|98811.3|98906.9|98803.5|98910.7|98813.7|98897.2|98800.4|50
1651188790000|2022-04-28 23:33:10|98906.2|98802.9|98957.1|98843|98968|98852|98902.1|98793.7|55
1651188800000|2022-04-28 23:33:20|98957.3|98844|98956.3|98840.3|98964.3|98850.9|98952.7|98836.7|71
1651188810000|2022-04-28 23:33:30|98955.7|98839.7|98949.9|98833.9|98963.6|98847.6|98949.3|98833.3|56
1651188820000|2022-04-28 23:33:40|98949.7|98833.7|98947.9|98831.9|98949.7|98833.7|98946.7|98830.7|28
1651188830000|2022-04-28 23:33:50|98948.3|98832.3|98935.6|98838.8|98950|98840.1|98935.3|98832|38
1651188840000|2022-04-28 23:34:00|98936.6|98836.9|98943.5|98827.5|98947.4|98837|98936.6|98826.8|47
1651188850000|2022-04-28 23:34:10|98941.8|98831.1|98939.6|98823.6|98945.8|98831.1|98939.6|98823.6|41
1651188860000|2022-04-28 23:34:20|98940.6|98824.6|98943.1|98827.1|98946.1|98830.1|98940.6|98824.6|44
1651188870000|2022-04-28 23:34:30|98943.2|98827.2|98926.9|98830.2|98944.8|98832.4|98920.3|98813.1|44
1651188880000|2022-04-28 23:34:40|98925.3|98830.6|98923.9|98807.9|98938.3|98830.6|98922.7|98806.7|61
1651188890000|2022-04-28 23:34:50|98923|98807|98925.4|98809.4|98930.2|98814.2|98920.9|98804.9|50
1651188900000|2022-04-28 23:35:00|98925.7|98809.7|98923.4|98807.4|98925.9|98809.9|98921.6|98805.6|45
1651188910000|2022-04-28 23:35:10|98924.1|98808.1|98926.5|98815.5|98929.7|98821.5|98922.1|98807.3|51
1651188920000|2022-04-28 23:35:20|98926.8|98815.9|98914.9|98798.9|98931.7|98819.5|98914.9|98798.9|41
1651188930000|2022-04-28 23:35:30|98908|98796|98902.4|98786.6|98911.4|98798.7|98902.1|98786.1|56
1651188940000|2022-04-28 23:35:40|98900.6|98787.6|98903.6|98787.9|98905.8|98789.8|98900.2|98786.8|38
1651188950000|2022-04-28 23:35:50|98903.7|98787.7|98900.6|98796.3|98905.7|98796.3|98900.6|98786.8|34
1651188960000|2022-04-28 23:36:00|98900.3|98796|98908.1|98804.7|98908.2|98808.7|98898.4|98796|49
1651188970000|2022-04-28 23:36:10|98907.1|98806.7|98904.5|98802.4|98907.1|98809.2|98902.3|98800.7|33
1651188980000|2022-04-28 23:36:20|98907.2|98803.2|98913.2|98797.2|98913.9|98805.9|98905.3|98796.3|30
1651188990000|2022-04-28 23:36:30|98914.1|98798.1|98913.6|98797.6|98915.5|98799.5|98912|98796|22
1651189000000|2022-04-28 23:36:40|98913.3|98797.3|98911.3|98795.8|98913.8|98799.4|98908.8|98794.9|29
1651189010000|2022-04-28 23:36:50|98910.6|98795.7|98913.5|98805|98917.1|98808.6|98906.1|98795.7|48
1651189020000|2022-04-28 23:37:00|98913|98803.6|98918.2|98814.9|98918.2|98815.3|98903.5|98802.3|35
1651189030000|2022-04-28 23:37:10|98913.7|98810.6|98911.7|98795.7|98913.7|98810.6|98904.3|98795.7|47
1651189040000|2022-04-28 23:37:20|98913.4|98797.6|98912.5|98796.5|98915.3|98799.3|98909.6|98793.6|29
1651189050000|2022-04-28 23:37:30|98912.8|98796.8|98912.4|98796.4|98913.2|98797.2|98911.4|98795.4|25
1651189060000|2022-04-28 23:37:40|98912.5|98796.5|98906.1|98803.5|98913.6|98803.6|98906.1|98795.4|21
1651189070000|2022-04-28 23:37:50|98907.8|98803.4|98911.5|98809.5|98913.2|98809.5|98902.3|98803|26
1651189080000|2022-04-28 23:38:00|98911.1|98809.3|98915.2|98812.6|98915.8|98812.7|98910.3|98800|56
1651189090000|2022-04-28 23:38:10|98910.7|98808.8|98919|98803|98921|98815.4|98908.7|98801.4|20
1651189100000|2022-04-28 23:38:20|98918.9|98802.9|98922.1|98807.6|98925.2|98809.2|98918.9|98802.9|25
1651189110000|2022-04-28 23:38:30|98922.2|98808.1|98919.9|98803.9|98923.5|98809.1|98918.7|98802.7|29
1651189120000|2022-04-28 23:38:40|98919.7|98803.7|98912.6|98813.1|98924.9|98817|98910.8|98803.7|21
1651189130000|2022-04-28 23:38:50|98912.1|98814|98913.2|98813.2|98914.8|98815.6|98911.7|98811.5|10
1651189140000|2022-04-28 23:39:00|98913.1|98815|98923.1|98807.1|98923.1|98815.8|98911.8|98807|23
1651189150000|2022-04-28 23:39:10|98915.2|98814.4|98927.2|98811.2|98927.2|98814.4|98915.2|98808.3|33
1651189160000|2022-04-28 23:39:20|98926.7|98810.7|98916.7|98805.5|98935.5|98822.3|98914.7|98801.4|41
1651189170000|2022-04-28 23:39:30|98918.9|98804|98920.9|98804.9|98924.1|98810.3|98918.2|98803.8|35
1651189180000|2022-04-28 23:39:40|98918.6|98803.5|98918.3|98803.1|98921.2|98805.8|98916.9|98802.4|35
1651189190000|2022-04-28 23:39:50|98919.3|98803.4|98909.5|98812|98919.6|98814.4|98908.7|98802.9|27
1651189200000|2022-04-28 23:40:00|98909.3|98812.1|98906.3|98811|98909.3|98812.1|98904.7|98805.2|31
1651189210000|2022-04-28 23:40:10|98906.6|98811.7|98920.4|98804.7|98920.4|98813.3|98903.5|98804.7|22
1651189220000|2022-04-28 23:40:20|98920.2|98804.5|98915.2|98805.9|98920.9|98806.8|98913.8|98803.2|18
1651189230000|2022-04-28 23:40:30|98915.7|98806.2|98919.3|98803.3|98920|98806.7|98911.8|98802.5|20
1651189240000|2022-04-28 23:40:40|98919.7|98803.7|98906.4|98819.3|98919.7|98819.9|98905.4|98803.7|19
1651189250000|2022-04-28 23:40:50|98909.7|98816.8|98902.6|98814.7|98909.7|98822.2|98901|98814|21
1651189260000|2022-04-28 23:41:00|98903.5|98814.9|98943.7|98827.7|98944.9|98830.1|98903.5|98802.9|24
1651189270000|2022-04-28 23:41:10|98941.8|98829.2|98937.8|98821.8|98946.9|98840.4|98935.2|98820.5|54
1651189280000|2022-04-28 23:41:20|98938.5|98822.5|98940.5|98824.5|98942.8|98826.8|98937.3|98821.3|47
1651189290000|2022-04-28 23:41:30|98941.9|98825.9|98923.9|98811.2|98949.3|98834.5|98920.3|98808.9|59
1651189300000|2022-04-28 23:41:40|98923.8|98812.9|98921.7|98814.4|98929.3|98819.5|98919.1|98809.4|47
1651189310000|2022-04-28 23:41:50|98922.3|98815.1|98923.3|98807.3|98924.9|98815.1|98918.7|98805.3|23
1651189320000|2022-04-28 23:42:00|98923.8|98807.8|98913.1|98818.7|98923.8|98822.9|98910.9|98807.7|39
1651189330000|2022-04-28 23:42:10|98912.9|98818.5|98915.8|98806|98958.4|98842.4|98909.6|98806|58
1651189340000|2022-04-28 23:42:20|98914.3|98806.6|98911.2|98810.1|98917.5|98810.1|98910.1|98799.8|41
1651189350000|2022-04-28 23:42:30|98912.2|98808.3|98913.8|98802.8|98914.2|98809|98911.5|98802.8|32
1651189360000|2022-04-28 23:42:40|98913.6|98804|98904.1|98816.8|98913.6|98820.1|98901.6|98804|44
1651189370000|2022-04-28 23:42:50|98903.6|98815.6|98902|98823|98908.2|98824.2|98898.8|98807.3|49
1651189380000|2022-04-28 23:43:00|98902.5|98821.7|98900.2|98801.6|98910.9|98821.7|98899.1|98792.7|49
1651189390000|2022-04-28 23:43:10|98900.1|98801.5|98904.5|98789.8|98931.2|98817.5|98893.7|98789.8|47
1651189400000|2022-04-28 23:43:20|98901.8|98792.3|98890.4|98800.7|98903|98800.7|98890.4|98785.3|48
1651189410000|2022-04-28 23:43:30|98902.2|98793.1|98900.9|98792.3|98902.2|98797.9|98891.8|98791.5|58
1651189420000|2022-04-28 23:43:40|98900.8|98792.4|98891.9|98780.5|98900.8|98796.6|98889.2|98778.6|53
1651189430000|2022-04-28 23:43:50|98893.3|98781.6|98880.4|98791.5|98895.4|98794|98880.1|98778|43
1651189440000|2022-04-28 23:44:00|98880.1|98792.4|98898|98785.4|98898|98796.4|98880.1|98783.4|46
1651189450000|2022-04-28 23:44:10|98925.1|98809.1|98916.4|98805.5|98927.2|98811.2|98913.4|98801.2|56
1651189460000|2022-04-28 23:44:20|98915.2|98808.6|98916.7|98800.9|98919.3|98808.6|98914.4|98798.4|38
1651189470000|2022-04-28 23:44:30|98915|98801.4|98924.5|98808.5|98927.2|98811.2|98915|98800.7|29
1651189480000|2022-04-28 23:44:40|98918.6|98820.7|98921.2|98806.9|98928.1|98821.3|98916.8|98805|46
1651189490000|2022-04-28 23:44:50|98919.7|98811.1|98913.3|98803.4|98922|98812.4|98911.5|98800.5|50
1651189500000|2022-04-28 23:45:00|98913.5|98803.5|98927.1|98811.1|98927.8|98811.8|98911.6|98800.5|33
1651189510000|2022-04-28 23:45:10|98926.3|98810.3|98921.6|98808.9|98926.3|98811.1|98921.6|98806.5|10
1651189520000|2022-04-28 23:45:20|98920.5|98809.4|98924.4|98808.4|98927.4|98811.4|98918.7|98806.4|28
1651189530000|2022-04-28 23:45:30|98924.3|98808.3|98913.2|98814.2|98925|98814.2|98909.6|98806.9|30
1651189540000|2022-04-28 23:45:40|98912|98812.9|98926.7|98810.7|98934.2|98818.2|98911.1|98807.8|34
1651189550000|2022-04-28 23:45:50|98917.7|98811|98929.7|98813.7|98932.4|98816.4|98915|98809.1|33
1651189560000|2022-04-28 23:46:00|98930.6|98814.6|98931.7|98815.7|98935|98819|98928.7|98812.7|21
1651189570000|2022-04-28 23:46:10|98932|98816|98924.8|98814.5|98935.7|98826.7|98924.8|98814.5|20
1651189580000|2022-04-28 23:46:20|98924.2|98812.6|98927.6|98813.6|98930.9|98816.7|98924.2|98809.9|17
1651189590000|2022-04-28 23:46:30|98929.4|98813.4|98928.6|98826|98933.8|98826|98926.3|98810.3|48
1651189600000|2022-04-28 23:46:40|98927.1|98823.6|98931.3|98815.3|98931.6|98824.7|98923.6|98807.6|33
1651189610000|2022-04-28 23:46:50|98929.9|98813.9|98929.4|98813.4|98932.4|98816.4|98922.2|98806.2|37
1651189620000|2022-04-28 23:47:00|98930.6|98814.6|98931.1|98815.1|98932.7|98816.7|98924.6|98808.6|30
1651189630000|2022-04-28 23:47:10|98931.8|98815.8|98928.9|98812.9|98932.8|98816.8|98928.1|98812.1|22
1651189640000|2022-04-28 23:47:20|98929.6|98813.6|98933.4|98823|98936.7|98827.8|98928.5|98812.5|13
1651189650000|2022-04-28 23:47:30|98935|98821.4|98932.4|98816.4|98935|98821.4|98919.6|98803.6|41
1651189660000|2022-04-28 23:47:40|98929|98813|98930.2|98814.2|98933.9|98817.9|98925.5|98809.5|30
1651189670000|2022-04-28 23:47:50|98929.6|98813.6|98933.9|98817.9|98935.5|98819.5|98924.7|98808.7|33
1651189680000|2022-04-28 23:48:00|98932.1|98816.1|98928.6|98822.4|98932.3|98822.4|98928.6|98813.1|17
1651189690000|2022-04-28 23:48:10|98932|98820.5|98926.7|98814.5|98932.2|98823.4|98919.1|98803.1|41
1651189700000|2022-04-28 23:48:20|98926.9|98814.7|98921.9|98812.1|98928.7|98815.7|98920.4|98810.9|31
1651189710000|2022-04-28 23:48:30|98926.8|98810.8|98927.4|98811.4|98931.3|98815.3|98922.9|98806.9|9
1651189720000|2022-04-28 23:48:40|98927.8|98811.8|98924.7|98808.7|98927.8|98811.8|98922.2|98806.2|23
1651189730000|2022-04-28 23:48:50|98925|98809|98926.6|98810.6|98929.9|98813.9|98925|98809|13
1651189740000|2022-04-28 23:49:00|98926|98810|98917.1|98801.1|98928.8|98814|98914.9|98798.9|48
1651189750000|2022-04-28 23:49:10|98916.9|98800.9|98918.5|98802.6|98922.7|98808.5|98912.6|98796.6|35
1651189760000|2022-04-28 23:49:20|98919.6|98803.6|98922.7|98806.7|98922.7|98806.7|98912.2|98796.2|33
1651189770000|2022-04-28 23:49:30|98923.6|98807.6|98918.8|98802.8|98929|98813|98915.4|98799.4|44
1651189780000|2022-04-28 23:49:40|98918|98802|98916.7|98800.7|98925|98809|98914.8|98798.8|35
1651189790000|2022-04-28 23:49:50|98917.4|98801.4|98915.6|98799.6|98919|98803|98913.1|98797.1|28
1651189800000|2022-04-28 23:50:00|98915.7|98799.7|98922.1|98806.1|98922.1|98807.6|98915.7|98799.7|28
1651189810000|2022-04-28 23:50:10|98921.9|98805.9|98915.2|98807.8|98922.8|98809.6|98913.5|98797.5|47
1651189820000|2022-04-28 23:50:20|98915.4|98805.1|98917.6|98801.6|98918.9|98807.8|98912.2|98796.2|42
1651189830000|2022-04-28 23:50:30|98916.4|98800.4|98923.6|98807.6|98923.6|98807.6|98915.1|98799.1|52
1651189840000|2022-04-28 23:50:40|98922|98806|98925.4|98809.4|98931.3|98815.3|98921.4|98806|65
1651189850000|2022-04-28 23:50:50|98925.1|98809.1|98922.9|98806.9|98926.4|98810.4|98918.5|98802.5|33
1651189860000|2022-04-28 23:51:00|98922.8|98806.8|98924.4|98808.4|98925.2|98809.2|98915.2|98799.2|43
1651189870000|2022-04-28 23:51:10|98925.7|98809.7|98922.2|98806.2|98926.5|98810.5|98914.9|98798.9|25
1651189880000|2022-04-28 23:51:20|98923.1|98807.1|98921.1|98805.1|98923.2|98807.2|98918.5|98802.5|41
1651189890000|2022-04-28 23:51:30|98920.3|98804.3|98915.8|98799.8|98922.6|98806.6|98909.3|98793.3|49
1651189900000|2022-04-28 23:51:40|98913.8|98797.8|98912.5|98796.5|98915.5|98799.5|98909.3|98793.3|55
1651189910000|2022-04-28 23:51:50|98912.2|98796.2|98915.4|98799.4|98917|98801|98907.3|98791.3|38
1651189920000|2022-04-28 23:52:00|98913.4|98797.4|98912.7|98796.7|98914.3|98798.3|98908.1|98792.1|41
1651189930000|2022-04-28 23:52:10|98911.9|98795.9|98909.6|98793.6|98913.6|98797.6|98907.8|98791.8|31
1651189940000|2022-04-28 23:52:20|98909.1|98793.1|98925|98809|98936|98826.9|98904.9|98788.9|48
1651189950000|2022-04-28 23:52:30|98926.1|98810.1|98923.3|98807.3|98926.5|98810.5|98922.5|98806.5|36
1651189960000|2022-04-28 23:52:40|98923.4|98807.4|98923.1|98807.1|98924.6|98808.9|98921.8|98805.8|30
1651189970000|2022-04-28 23:52:50|98922.3|98806.3|98912.1|98811.3|98924.2|98811.7|98910.5|98806.3|31
1651189980000|2022-04-28 23:53:00|98910.9|98811.4|98914.8|98811.2|98917|98813.8|98908.7|98808.9|35
1651189990000|2022-04-28 23:53:10|98913.2|98811.1|98911.5|98810.9|98915.7|98812|98910.9|98810|33
1651190000000|2022-04-28 23:53:20|98912.3|98810.1|98916.7|98800.7|98922.9|98811.2|98910.9|98798.5|51
1651190010000|2022-04-28 23:53:30|98917.1|98801.1|98920.4|98804.4|98922.5|98806.5|98910.3|98794.3|43
1651190020000|2022-04-28 23:53:40|98920.8|98804.8|98921.1|98805.1|98924.3|98808.3|98917.1|98802.6|24
1651190030000|2022-04-28 23:53:50|98918|98805.2|98917.8|98801.8|98921.9|98805.9|98915.9|98801.8|24
1651190040000|2022-04-28 23:54:00|98917.9|98801.9|98906.2|98802.8|98917.9|98806.2|98906.2|98799.9|28
1651190050000|2022-04-28 23:54:10|98905.9|98802.7|98902.4|98797.5|98908.4|98805.7|98898.2|98797.4|31
1651190060000|2022-04-28 23:54:20|98901.8|98797.6|98917.9|98801.9|98920.8|98806.3|98901.8|98797.6|39
1651190070000|2022-04-28 23:54:30|98917|98801|98918.3|98802.3|98919.1|98803.1|98916.9|98800.9|17
1651190080000|2022-04-28 23:54:40|98917.7|98801.7|98915.1|98799.1|98918.6|98802.6|98914.5|98798.5|19
1651190090000|2022-04-28 23:54:50|98915.4|98799.4|98910.2|98797|98916.9|98803.3|98900.6|98797|31
1651190100000|2022-04-28 23:55:00|98906.3|98796.8|98901|98797.9|98909.1|98798.1|98901|98796.2|21
1651190110000|2022-04-28 23:55:10|98902.4|98797.6|98899.2|98802.5|98902.4|98805.9|98897.1|98797.4|15
1651190120000|2022-04-28 23:55:20|98899.4|98802.7|98911|98796.3|98911.7|98802.7|98899.4|98795.8|9
1651190130000|2022-04-28 23:55:30|98906.5|98804.1|98915.6|98799.6|98916.5|98804.1|98904.6|98799.6|9
1651190140000|2022-04-28 23:55:40|98908.9|98798.4|98914.1|98798.1|98915.1|98799.1|98906.5|98797.6|13
1651190150000|2022-04-28 23:55:50|98914.7|98800.6|98894.2|98813.7|98914.8|98815.4|98893|98798.9|18
1651190160000|2022-04-28 23:56:00|98895.8|98803.7|98900|98796.6|98901.6|98812.6|98890.7|98796|33
1651190170000|2022-04-28 23:56:10|98899.8|98796|98907.4|98791.4|98914.6|98802.8|98891.6|98790.5|22
1651190180000|2022-04-28 23:56:20|98904.8|98791.3|98908.8|98792.8|98911|98795|98904.1|98790.5|25
1651190190000|2022-04-28 23:56:30|98908.3|98792.3|98908.3|98792.3|98910.2|98794.2|98906.9|98790.9|29
1651190200000|2022-04-28 23:56:40|98908.6|98792.6|98893.9|98795.2|98908.9|98795.7|98893.9|98790.9|16
1651190210000|2022-04-28 23:56:50|98894.8|98794.1|98896.8|98796.1|98898.1|98796.2|98893.8|98792.5|26
1651190220000|2022-04-28 23:57:00|98896.6|98796.4|98901.8|98795.8|98907.2|98805.9|98896.6|98795.8|27
1651190230000|2022-04-28 23:57:10|98914.2|98798.2|98907|98797.2|98914.2|98798.2|98907|98794.2|21
1651190240000|2022-04-28 23:57:20|98907.9|98797|98913.3|98797.3|98914.6|98802.7|98900.9|98796.9|20
1651190250000|2022-04-28 23:57:30|98913|98797|98913.1|98797.1|98916.5|98801.4|98906|98797|17
1651190260000|2022-04-28 23:57:40|98901.1|98797|98899|98798.2|98901.1|98800.4|98897.6|98796.5|17
1651190270000|2022-04-28 23:57:50|98898.8|98798.6|98899.8|98798.1|98900.9|98800.4|98898.1|98796.9|19
1651190280000|2022-04-28 23:58:00|98899.5|98810.5|98919.2|98803.2|98921.1|98810.5|98891.4|98800.1|30
1651190290000|2022-04-28 23:58:10|98919.7|98803.7|98902.8|98797.6|98919.7|98803.7|98902.6|98789.8|37
1651190300000|2022-04-28 23:58:20|98902.6|98796|98900.7|98786|98908.7|98796|98899.9|98785.8|44
1651190310000|2022-04-28 23:58:30|98900.2|98786.3|98891.3|98783.1|98900.5|98797.6|98883.4|98781.8|39
1651190320000|2022-04-28 23:58:40|98889.6|98783.2|98886.3|98777.2|98894.5|98783.2|98886.1|98776.2|39
1651190330000|2022-04-28 23:58:50|98886.6|98777.1|98889.4|98777.4|98889.6|98780.5|98881|98776.6|23
1651190340000|2022-04-28 23:59:00|98886|98777.6|98874.9|98788.4|98887.8|98791.9|98874|98775.3|36
1651190350000|2022-04-28 23:59:10|98874.7|98788.3|98874.7|98788.9|98882|98789.6|98874.7|98781|31
1651190360000|2022-04-28 23:59:20|98875.8|98789.2|98871.6|98782.2|98882.3|98794.4|98871.6|98778.7|36
1651190370000|2022-04-28 23:59:30|98871.9|98782.3|98870.3|98784.5|98888|98788.6|98868.1|98774.6|45
1651190380000|2022-04-28 23:59:40|98869.9|98785|98869|98781.2|98873.4|98785|98869|98777.6|26
1651190390000|2022-04-28 23:59:50|98869.3|98780.5|98870.9|98777.9|98873.2|98780.6|98868.8|98775|33
1651190400000|2022-04-29 00:00:00|98868.8|98780|98847.2|98763.5|98868.8|98780|98847.2|98760.8|64
1651190410000|2022-04-29 00:00:10|98848|98762.7|98847.3|98758.4|98848.9|98763.3|98842|98756.3|60
1651190420000|2022-04-29 00:00:20|98847.1|98758.2|98840.5|98754.7|98852.9|98760.3|98840.5|98754.1|48
1651190430000|2022-04-29 00:00:30|98841.1|98753.4|98836|98754.6|98841.7|98761.3|98829.3|98745.1|59
1651190440000|2022-04-29 00:00:40|98831.1|98758.6|98829.2|98749.9|98841.8|98758.6|98823.2|98744.2|52
1651190450000|2022-04-29 00:00:50|98829.1|98750.1|98833.4|98741.7|98833.4|98750.3|98828|98740.6|31
1651190460000|2022-04-29 00:01:00|98833.2|98741.4|98825.8|98775.8|98844|98775.8|98825.8|98741.4|41
1651190470000|2022-04-29 00:01:10|98835.4|98764.2|98850.4|98767.3|98850.4|98767.9|98835.2|98760.4|38
1651190480000|2022-04-29 00:01:20|98850.8|98767|98852.7|98770.7|98853.3|98772.7|98849.1|98766.6|19
1651190490000|2022-04-29 00:01:30|98851.8|98770.6|98854.7|98765.6|98859.6|98773.6|98848.6|98765.6|28
1651190500000|2022-04-29 00:01:40|98853.8|98766.4|98860.2|98776.1|98860.2|98776.1|98851.7|98766.4|25
1651190510000|2022-04-29 00:01:50|98860.1|98776.8|98859.9|98778.4|98860.4|98780|98858.8|98776.7|25
1651190520000|2022-04-29 00:02:00|98859.8|98778.6|98871.1|98787|98873.9|98792.8|98857.1|98778.6|41
1651190530000|2022-04-29 00:02:10|98869|98786.3|98871.4|98791.7|98878.7|98799.2|98868.3|98786.3|43
1651190540000|2022-04-29 00:02:20|98872.3|98790.3|98879.2|98797.1|98881.4|98798.7|98871.3|98789.9|37
1651190550000|2022-04-29 00:02:30|98879.1|98797.2|98865|98788.5|98879.7|98797.2|98865|98788.5|34
1651190560000|2022-04-29 00:02:40|98864.1|98788.8|98853.2|98777.7|98865|98789.1|98852.3|98775|49
1651190570000|2022-04-29 00:02:50|98853.1|98777.8|98850.9|98773.8|98856.5|98778|98849.5|98773.8|32
1651190580000|2022-04-29 00:03:00|98851|98773.9|98849.5|98773.2|98856|98775.3|98844.7|98767.1|39
1651190590000|2022-04-29 00:03:10|98849.6|98773.3|98851.7|98770.2|98851.7|98773.3|98844|98770|26
1651190600000|2022-04-29 00:03:20|98851.5|98770.3|98844.6|98767.2|98851.5|98772.1|98844|98766.7|24
1651190610000|2022-04-29 00:03:30|98844.2|98767.3|98830.1|98780.1|98846|98780.1|98829.3|98766.9|25
1651190620000|2022-04-29 00:03:40|98830.7|98780.7|98843.6|98768.8|98844.8|98781.1|98830.7|98768.8|23
1651190630000|2022-04-29 00:03:50|98843|98769.5|98844.7|98766.5|98848.3|98769.8|98842.8|98765.1|26
1651190640000|2022-04-29 00:04:00|98847.1|98765.2|98841.7|98768|98850.1|98768.6|98840.6|98762.9|24
1651190650000|2022-04-29 00:04:10|98839.9|98767.9|98837.3|98761.9|98841.4|98769.4|98836.5|98759.7|40
1651190660000|2022-04-29 00:04:20|98837.4|98762|98839.8|98762|98843.9|98763.5|98837.1|98759.8|33
1651190670000|2022-04-29 00:04:30|98840.4|98762.8|98837.8|98763.1|98840.4|98765.3|98836.8|98761.8|38
1651190680000|2022-04-29 00:04:40|98837.3|98763.2|98835.8|98761.7|98837.3|98775|98824.5|98761|19
1651190690000|2022-04-29 00:04:50|98835.6|98761.9|98837.6|98762.7|98839.3|98771.4|98821|98758.9|45
1651190700000|2022-04-29 00:05:00|98837.2|98763.2|98835.5|98764.1|98839.4|98774.5|98823.3|98761.2|33
1651190710000|2022-04-29 00:05:10|98835.1|98765.1|98822.5|98744.6|98836.7|98775.5|98821.9|98743.8|39
1651190720000|2022-04-29 00:05:20|98822|98745.8|98819.6|98741.3|98822|98747.2|98813.8|98741.3|28
1651190730000|2022-04-29 00:05:30|98819|98741.8|98825.5|98747.4|98829.2|98750|98818.9|98741.8|33
1651190740000|2022-04-29 00:05:40|98825.4|98747.3|98817.3|98746.1|98825.4|98755.9|98805.4|98743.3|45
1651190750000|2022-04-29 00:05:50|98817.5|98744.5|98829.5|98750.9|98829.5|98754.3|98804.3|98743.7|27
1651190760000|2022-04-29 00:06:00|98828.8|98751.3|98831.4|98750.1|98832.9|98752.6|98828.1|98749.9|33
1651190770000|2022-04-29 00:06:10|98830.5|98751.1|98826.6|98749.7|98833.3|98755.8|98826.6|98749.7|29
1651190780000|2022-04-29 00:06:20|98825.7|98748.8|98819.5|98744.6|98827.3|98749.3|98818.5|98741.8|44
1651190790000|2022-04-29 00:06:30|98820.9|98744.1|98814.5|98743.9|98821.4|98755.3|98803.9|98742.9|30
1651190800000|2022-04-29 00:06:40|98813.9|98744.3|98817.4|98744.6|98818.6|98745.4|98813.9|98743.4|23
1651190810000|2022-04-29 00:06:50|98805.6|98755.6|98824.7|98747.9|98824.7|98755.6|98805.6|98741.3|28
1651190820000|2022-04-29 00:07:00|98824.8|98748|98823.2|98746.9|98826.9|98751.2|98819.7|98745.2|27
1651190830000|2022-04-29 00:07:10|98823.4|98747|98820.7|98748.8|98825.5|98749.6|98820.7|98745.6|30
1651190840000|2022-04-29 00:07:20|98820.8|98748.7|98821.9|98739.6|98824.6|98749.4|98813.5|98735.6|48
1651190850000|2022-04-29 00:07:30|98820.3|98740.6|98816.2|98736.9|98822.2|98740.6|98810.5|98734.4|48
1651190860000|2022-04-29 00:07:40|98817.1|98736.5|98814.6|98734|98821|98741.8|98813|98733.7|47
1651190870000|2022-04-29 00:07:50|98814.4|98734.1|98818.9|98740.4|98819.8|98740.8|98813|98734.1|30
1651190880000|2022-04-29 00:08:00|98819.5|98740.5|98823.7|98746.6|98824.3|98747.6|98819|98739.2|27
1651190890000|2022-04-29 00:08:10|98823.5|98747.8|98823.1|98745.7|98824.1|98757|98805.1|98745.1|22
1651190900000|2022-04-29 00:08:20|98823|98745.8|98777.4|98727.4|98825|98745.8|98776.7|98717.2|47
1651190910000|2022-04-29 00:08:30|98777.7|98727.7|98767.6|98717.6|98793.4|98728.5|98767.6|98708.1|64
1651190920000|2022-04-29 00:08:40|98767.8|98717.8|98767.3|98717.3|98784.9|98719.5|98762|98702.8|57
1651190930000|2022-04-29 00:08:50|98767.4|98717.4|98775.2|98703.9|98784|98734|98762.5|98703.9|48
1651190940000|2022-04-29 00:09:00|98764.1|98714.1|98758.6|98708.6|98774.8|98715.5|98756.4|98700.1|41
1651190950000|2022-04-29 00:09:10|98759.2|98709.2|98768.7|98696.2|98773.2|98712.6|98759.1|98694.2|65
1651190960000|2022-04-29 00:09:20|98768.5|98696.3|98755.8|98705.8|98771.4|98709|98752.3|98692.4|58
1651190970000|2022-04-29 00:09:30|98755.7|98705.7|98755|98705|98764.6|98709.4|98751.3|98692.3|48
1651190980000|2022-04-29 00:09:40|98754|98704|98751.8|98701.8|98772|98708.1|98748.6|98689.5|58
1651190990000|2022-04-29 00:09:50|98752|98702|98748.1|98698.1|98762.3|98702|98745.6|98689.4|29
1651191000000|2022-04-29 00:10:00|98744.7|98694.7|98750|98700|98756.5|98706.5|98744.7|98694.7|55
1651191010000|2022-04-29 00:10:10|98750.1|98700.1|98748.5|98698.5|98763.8|98704.3|98746.1|98690.3|41
1651191020000|2022-04-29 00:10:20|98748.1|98698.1|98750.3|98700.3|98759.1|98701.2|98743.1|98689.1|53
1651191030000|2022-04-29 00:10:30|98750.2|98700.2|98745.9|98695.9|98750.4|98700.4|98742.5|98692.5|49
1651191040000|2022-04-29 00:10:40|98747.3|98697.3|98746.2|98696.2|98761.4|98699.7|98743.5|98686.3|54
1651191050000|2022-04-29 00:10:50|98745.6|98695.6|98746.4|98673.7|98748.4|98698.4|98735.5|98672.1|55
1651191060000|2022-04-29 00:11:00|98734.2|98684.2|98736.7|98686.7|98753.6|98692.6|98728.1|98662.6|69
1651191070000|2022-04-29 00:11:10|98737.1|98687.1|98735.3|98685.3|98751.9|98689.7|98735.3|98678.3|43
1651191080000|2022-04-29 00:11:20|98736.4|98686.4|98729|98679|98744.7|98686.4|98728.8|98674.4|43
1651191090000|2022-04-29 00:11:30|98729.4|98679.4|98728.1|98678.1|98740.9|98681.3|98724.7|98662|49
1651191100000|2022-04-29 00:11:40|98727.4|98677.4|98723.1|98673.1|98737.6|98677.4|98721.3|98662.6|62
1651191110000|2022-04-29 00:11:50|98723.8|98673.8|98733.8|98683.8|98737.8|98683.9|98718|98655.5|73
1651191120000|2022-04-29 00:12:00|98733.5|98683.5|98723.1|98673.1|98739.2|98683.5|98716.7|98666|53
1651191130000|2022-04-29 00:12:10|98723.9|98673.9|98729.1|98657.9|98737.7|98678.3|98717.4|98657.5|45
1651191140000|2022-04-29 00:12:20|98728.7|98657.8|98718.6|98668.6|98729.7|98668.6|98712.9|98649.3|49
1651191150000|2022-04-29 00:12:30|98729.2|98658.6|98735.1|98664.3|98742.3|98677.1|98716.1|98651.7|65
1651191160000|2022-04-29 00:12:40|98735|98664.9|98724.8|98650.8|98735|98674.6|98722.5|98650.7|61
1651191170000|2022-04-29 00:12:50|98724.4|98649.9|98724.6|98651.3|98727.2|98651.7|98721.6|98647.9|49
1651191180000|2022-04-29 00:13:00|98725.1|98652.1|98743.2|98666.4|98743.2|98670.6|98720.6|98652|57
1651191190000|2022-04-29 00:13:10|98742.9|98667.8|98726.9|98655.4|98745.3|98667.8|98713.5|98654.1|53
1651191200000|2022-04-29 00:13:20|98725.9|98655.5|98732.2|98660.5|98734.5|98667|98711.9|98653.5|40
1651191210000|2022-04-29 00:13:30|98733.7|98663.5|98734.6|98664|98739.2|98674.8|98720.3|98660.7|41
1651191220000|2022-04-29 00:13:40|98725|98675|98737|98666.1|98738.9|98675|98723|98662.9|33
1651191230000|2022-04-29 00:13:50|98736.9|98666|98741.1|98670.2|98741.6|98679.9|98727.1|98664.6|30
1651191240000|2022-04-29 00:14:00|98741|98668.8|98737.6|98664.1|98741.4|98677.2|98722|98662|58
1651191250000|2022-04-29 00:14:10|98737.5|98663.9|98727|98677|98740.5|98677|98725.6|98662.7|40
1651191260000|2022-04-29 00:14:20|98740.5|98668.4|98729.6|98679.6|98742.7|98679.6|98729.6|98666.3|45
1651191270000|2022-04-29 00:14:30|98740.7|98670.4|98743.9|98669.3|98747.1|98670.4|98740|98667.2|36
1651191280000|2022-04-29 00:14:40|98744|98669.4|98739.3|98665.3|98744.2|98679.2|98726.8|98665.3|37
1651191290000|2022-04-29 00:14:50|98739|98666|98723.5|98673.5|98739.8|98674.3|98723.5|98660.9|32
1651191300000|2022-04-29 00:15:00|98723.6|98673.6|98727.5|98652|98733.6|98673.6|98723.4|98650.8|48
1651191310000|2022-04-29 00:15:10|98727|98651.9|98729.9|98651|98730.8|98652.9|98726.3|98651|18
1651191320000|2022-04-29 00:15:20|98728.6|98651.8|98723.4|98650.2|98728.6|98655.3|98705.3|98636.9|52
1651191330000|2022-04-29 00:15:30|98723.7|98649|98713|98639.2|98723.7|98650|98713|98637.5|45
1651191340000|2022-04-29 00:15:40|98713.3|98638.9|98713.4|98638|98716|98639.6|98709.7|98637.7|30
1651191350000|2022-04-29 00:15:50|98713.3|98637.9|98714.6|98641|98716.9|98651.1|98698.9|98635.9|50
1651191360000|2022-04-29 00:16:00|98714.1|98640.8|98714.6|98640.6|98721.5|98654.9|98704.9|98639.8|41
1651191370000|2022-04-29 00:16:10|98712.6|98640.7|98712|98640.5|98715.2|98652.7|98700|98640.4|30
1651191380000|2022-04-29 00:16:20|98711.9|98640.9|98709.1|98639.1|98712|98651.4|98699.3|98639.1|33
1651191390000|2022-04-29 00:16:30|98709.5|98639.4|98698.5|98648.5|98710.2|98649.5|98697.4|98639.1|19
1651191400000|2022-04-29 00:16:40|98699|98649|98711.8|98641.1|98711.9|98651.9|98697.1|98637.2|28
1651191410000|2022-04-29 00:16:50|98711.7|98641|98712.6|98634.2|98714.9|98649.1|98694.9|98633.8|51
1651191420000|2022-04-29 00:17:00|98712.8|98633.9|98695.7|98645.7|98712.8|98646.7|98694.1|98631.3|48
1651191430000|2022-04-29 00:17:10|98695.5|98645.5|98709.8|98638|98715|98645.5|98693.8|98633.5|39
1651191440000|2022-04-29 00:17:20|98710.7|98635.3|98718.4|98644.5|98723.4|98649.9|98699.9|98635.2|48
1651191450000|2022-04-29 00:17:30|98717.6|98644|98721.2|98644.9|98721.8|98645.5|98715.2|98639.1|45
1651191460000|2022-04-29 00:17:40|98720.9|98645.2|98722.8|98647.2|98724.4|98648.8|98719.9|98645|40
1651191470000|2022-04-29 00:17:50|98721.6|98647.6|98717|98645.1|98724.4|98661.9|98704.9|98642.2|38
1651191480000|2022-04-29 00:18:00|98716.9|98645|98718.2|98648|98724.5|98661|98704.9|98644.2|39
1651191490000|2022-04-29 00:18:10|98708.1|98658.1|98721.3|98648.9|98722.4|98658.1|98708.1|98645.1|45
1651191500000|2022-04-29 00:18:20|98721.1|98649.1|98728.2|98653.2|98740.6|98663.4|98713.1|98646.6|40
1651191510000|2022-04-29 00:18:30|98727.6|98653.1|98716.4|98642.7|98727.6|98666.8|98705.6|98640.9|41
1651191520000|2022-04-29 00:18:40|98716.5|98642.9|98720.7|98649|98724.6|98654.4|98701.2|98641.6|55
1651191530000|2022-04-29 00:18:50|98720.2|98649.3|98718.2|98644.3|98721.3|98649.3|98718.1|98643.7|27
1651191540000|2022-04-29 00:19:00|98718.3|98643.8|98734.6|98663.5|98740.9|98676.8|98707.7|98643.8|48
1651191550000|2022-04-29 00:19:10|98724.1|98674.1|98731.4|98681.4|98746.1|98683.3|98724|98662.2|30
1651191560000|2022-04-29 00:19:20|98731.1|98681.1|98730|98680|98755.8|98686.8|98730|98667.4|55
1651191570000|2022-04-29 00:19:30|98729.2|98679.2|98729|98679|98744.6|98681.1|98726.8|98666.3|38
1651191580000|2022-04-29 00:19:40|98740.6|98669.2|98729.2|98679.2|98740.9|98680.5|98728.3|98667.7|40
1651191590000|2022-04-29 00:19:50|98728.9|98678.9|98725.5|98675.5|98741|98678.9|98725.5|98664.8|40
1651191600000|2022-04-29 00:20:00|98725.2|98675.2|98732.2|98682.2|98744.5|98684.8|98723.5|98668.3|42
1651191610000|2022-04-29 00:20:10|98725.8|98675.8|98725.8|98675.8|98743.8|98680.4|98723.5|98665|55
1651191620000|2022-04-29 00:20:20|98728.7|98678.7|98725.9|98675.9|98739.7|98679.7|98723.2|98664.6|60
1651191630000|2022-04-29 00:20:30|98726|98676|98727.5|98677.5|98739.8|98679.2|98725.7|98666.7|34
1651191640000|2022-04-29 00:20:40|98738.6|98668.4|98727.4|98677.4|98738.6|98679.4|98724.6|98668.4|36
1651191650000|2022-04-29 00:20:50|98726.3|98676.3|98727.2|98677.2|98729.6|98679.6|98725.6|98675.6|33
1651191660000|2022-04-29 00:21:00|98727.3|98677.3|98722.5|98672.5|98735.8|98677.3|98721.4|98665.1|30
1651191670000|2022-04-29 00:21:10|98722.9|98672.9|98724.2|98674.2|98725.5|98675.5|98721.4|98671.4|35
1651191680000|2022-04-29 00:21:20|98724.3|98674.3|98721.7|98671.7|98724.3|98674.3|98720.5|98670.5|24
1651191690000|2022-04-29 00:21:30|98722.3|98672.3|98723.1|98673.1|98723.1|98673.1|98718.9|98668.9|28
1651191700000|2022-04-29 00:21:40|98722.6|98672.6|98727.6|98677.6|98728.6|98678.6|98722.2|98672.2|33
1651191710000|2022-04-29 00:21:50|98727|98677|98731.5|98681.5|98733.8|98683.8|98725.6|98675.6|26
1651191720000|2022-04-29 00:22:00|98731.9|98681.9|98739.5|98689.5|98757|98694|98731.9|98674.6|42
1651191730000|2022-04-29 00:22:10|98738.9|98688.9|98743.9|98693.9|98760.9|98694.4|98738.9|98679.4|17
1651191740000|2022-04-29 00:22:20|98744|98694|98743.8|98693.8|98745.6|98695.6|98743.7|98693.7|16
1651191750000|2022-04-29 00:22:30|98744.3|98694.3|98742.5|98692.5|98760|98699.4|98741.9|98686.5|41
1651191760000|2022-04-29 00:22:40|98742.1|98692.1|98740.6|98690.6|98744.6|98694.6|98740.1|98690.1|22
1651191770000|2022-04-29 00:22:50|98740.5|98690.5|98743.2|98693.2|98744|98694|98740.4|98690.4|28
1651191780000|2022-04-29 00:23:00|98743.4|98693.4|98743.7|98693.7|98749.2|98699.2|98742.5|98692.5|33
1651191790000|2022-04-29 00:23:10|98744.1|98694.1|98743.5|98693.5|98744.3|98694.3|98741.6|98691.6|29
1651191800000|2022-04-29 00:23:20|98743.6|98693.6|98742.1|98692.1|98743.6|98693.6|98739.3|98689.3|39
1651191810000|2022-04-29 00:23:30|98742.8|98692.8|98745.1|98695.1|98746.3|98696.3|98741.2|98691.2|36
1651191820000|2022-04-29 00:23:40|98745.2|98695.2|98743.3|98693.3|98745.7|98695.7|98743|98693|19
1651191830000|2022-04-29 00:23:50|98743.9|98693.9|98744.8|98694.8|98745.4|98695.4|98743.5|98693.5|19
1651191840000|2022-04-29 00:24:00|98744.9|98694.9|98756.7|98706.7|98770|98708.9|98744.4|98694.4|38
1651191850000|2022-04-29 00:24:10|98757.2|98707.2|98757.1|98707.1|98760.6|98710.6|98756.7|98706.7|41
1651191860000|2022-04-29 00:24:20|98757.2|98707.2|98758.2|98708.2|98759|98709|98756.3|98706.3|24
1651191870000|2022-04-29 00:24:30|98758.1|98708.1|98756.9|98706.9|98758.1|98708.1|98755.9|98705.9|27
1651191880000|2022-04-29 00:24:40|98757.3|98707.3|98755.7|98705.7|98757.3|98707.3|98755.7|98705.7|13
1651191890000|2022-04-29 00:24:50|98755.8|98705.8|98747.2|98697.2|98755.8|98705.8|98746.6|98696.6|25
1651191900000|2022-04-29 00:25:00|98746.7|98696.7|98746.8|98696.8|98749.2|98699.2|98742.2|98692.2|42
1651191910000|2022-04-29 00:25:10|98746.4|98696.4|98744.5|98694.5|98746.7|98696.7|98744.5|98694.5|20
1651191920000|2022-04-29 00:25:20|98744.6|98694.6|98746.4|98696.4|98746.4|98696.4|98744|98694|23
1651191930000|2022-04-29 00:25:30|98746.1|98696.1|98739.6|98689.6|98746.1|98696.1|98738.3|98688.3|45
1651191940000|2022-04-29 00:25:40|98739.7|98689.7|98741.6|98691.6|98752.2|98692.3|98737.7|98681.6|27
1651191950000|2022-04-29 00:25:50|98741|98691|98748|98698|98748.1|98698.1|98741|98691|39
1651191960000|2022-04-29 00:26:00|98747.6|98697.6|98748.1|98698.1|98748.1|98698.1|98741.9|98691.9|42
1651191970000|2022-04-29 00:26:10|98748.2|98698.2|98740.8|98690.8|98750.1|98700.1|98740.2|98690.2|29
1651191980000|2022-04-29 00:26:20|98741.1|98691.1|98724.2|98674.2|98745.5|98692.6|98724|98663|43
1651191990000|2022-04-29 00:26:30|98721.9|98671.9|98741.1|98668|98741.8|98677.9|98721.9|98665|39
1651192000000|2022-04-29 00:26:40|98741.3|98671.1|98732.4|98682.4|98743|98683.3|98731.1|98671.1|24
1651192010000|2022-04-29 00:26:50|98732.5|98682.5|98744.6|98694.6|98756.7|98696.9|98732.4|98673.9|31
1651192020000|2022-04-29 00:27:00|98745|98695|98748.3|98698.3|98748.3|98698.3|98742.8|98692.8|32
1651192030000|2022-04-29 00:27:10|98747.8|98697.8|98749.1|98699.1|98749.3|98699.3|98747.4|98697.4|13
1651192040000|2022-04-29 00:27:20|98748.1|98698.1|98749.1|98699.1|98760.7|98700.1|98746.7|98689.2|28
1651192050000|2022-04-29 00:27:30|98749|98699|98751.7|98701.7|98767.8|98707.7|98748.8|98693|35
1651192060000|2022-04-29 00:27:40|98752.3|98702.3|98754.1|98704.1|98754.1|98704.1|98750.9|98700.9|20
1651192070000|2022-04-29 00:27:50|98764.6|98693.7|98763.6|98693.1|98765.1|98704.6|98753.2|98693.1|19
1651192080000|2022-04-29 00:28:00|98764.4|98694|98753.1|98703.1|98766.7|98704.4|98751.6|98693.9|24
1651192090000|2022-04-29 00:28:10|98753|98703|98755.9|98705.9|98771.1|98710|98751.6|98697.1|49
1651192100000|2022-04-29 00:28:20|98756|98706|98750.9|98700.9|98760|98706.3|98747.3|98689.7|35
1651192110000|2022-04-29 00:28:30|98749.6|98699.6|98753.5|98675.1|98759.3|98699.6|98733.9|98669.5|41
1651192120000|2022-04-29 00:28:40|98753.6|98675.4|98747.1|98676.8|98753.6|98688.6|98730.2|98672.3|27
1651192130000|2022-04-29 00:28:50|98747|98676.7|98747.5|98674.8|98749.9|98676.7|98746.4|98673.1|41
1651192140000|2022-04-29 00:29:00|98747.6|98674.7|98744.3|98672.7|98747.6|98680.5|98729.6|98670.1|46
1651192150000|2022-04-29 00:29:10|98744.4|98672.4|98747.7|98677.5|98749.3|98684.4|98734.3|98668.5|40
1651192160000|2022-04-29 00:29:20|98737.8|98687.8|98745.7|98672.7|98749.9|98687.8|98737.8|98671.5|40
1651192170000|2022-04-29 00:29:30|98745.6|98673|98742.6|98667.5|98747|98676.2|98726.2|98665.1|43
1651192180000|2022-04-29 00:29:40|98743.6|98668|98738.9|98666.4|98745|98679.4|98729.4|98664.8|35
1651192190000|2022-04-29 00:29:50|98738.7|98666.3|98727.3|98677.3|98744.4|98677.3|98727.3|98665.3|38
1651192200000|2022-04-29 00:30:00|98728.8|98678.8|98737.5|98665|98741|98678.8|98727.8|98653.8|58
1651192210000|2022-04-29 00:30:10|98737.7|98665.1|98733.6|98660.8|98740.2|98665.1|98733|98657.7|50
1651192220000|2022-04-29 00:30:20|98734|98660.7|98726.6|98650.8|98740.5|98663.8|98725.5|98645.5|57
1651192230000|2022-04-29 00:30:30|98727.9|98654.5|98735.3|98661.8|98740.6|98665|98727.9|98653|65
1651192240000|2022-04-29 00:30:40|98735|98661.2|98741.2|98666.7|98744.4|98679.2|98723|98657.9|54
1651192250000|2022-04-29 00:30:50|98740.6|98666.4|98738.8|98666.8|98743|98678.5|98727.5|98665.9|56
1651192260000|2022-04-29 00:31:00|98727.1|98677.1|98734.2|98662.1|98741.4|98678.2|98723.6|98647.7|47
1651192270000|2022-04-29 00:31:10|98734|98661.7|98737.5|98663.1|98741.9|98677.6|98724.5|98659.9|54
1651192280000|2022-04-29 00:31:20|98737.2|98662.7|98742|98670.4|98746.2|98673.8|98735.7|98662.3|36
1651192290000|2022-04-29 00:31:30|98742.9|98671|98744.9|98670.7|98750|98686.4|98736.4|98669.9|56
1651192300000|2022-04-29 00:31:40|98744.6|98670.4|98731.8|98681.8|98747.2|98681.8|98730.5|98670.4|44
1651192310000|2022-04-29 00:31:50|98731.9|98681.9|98748.7|98675.4|98749.7|98685.2|98731.9|98672.8|34
1651192320000|2022-04-29 00:32:00|98750.4|98675.9|98753.6|98678.7|98755.4|98690.1|98737.9|98674.3|49
1651192330000|2022-04-29 00:32:10|98754.5|98678.5|98757.8|98681|98760|98682.3|98748.4|98671|49
1651192340000|2022-04-29 00:32:20|98756.7|98681.9|98753.9|98682.1|98762.7|98697.2|98742.6|98681.9|43
1651192350000|2022-04-29 00:32:30|98754.1|98683.1|98746.4|98696.4|98764.7|98696.9|98743.8|98678.1|48
1651192360000|2022-04-29 00:32:40|98745.7|98695.7|98760.9|98687.9|98762.5|98697.8|98745.7|98683.1|46
1651192370000|2022-04-29 00:32:50|98761.5|98687.6|98761.6|98688|98762.5|98698|98744|98683.2|48
1651192380000|2022-04-29 00:33:00|98759.9|98689|98759.1|98685.6|98760.6|98697.3|98742.9|98684.2|35
1651192390000|2022-04-29 00:33:10|98758.3|98683|98747.4|98697.4|98758.4|98697.4|98742.1|98670.1|35
1651192400000|2022-04-29 00:33:20|98747.2|98697.2|98746.7|98696.7|98747.5|98697.5|98746.2|98696.2|18
1651192410000|2022-04-29 00:33:30|98745.8|98695.8|98774|98699.5|98774.5|98700.6|98742.1|98684.8|31
1651192420000|2022-04-29 00:33:40|98773.3|98700.7|98768|98692.9|98773.3|98712.9|98752.6|98691.1|44
1651192430000|2022-04-29 00:33:50|98767|98692.3|98768.6|98697.4|98769.2|98706.5|98756.3|98692.3|36
1651192440000|2022-04-29 00:34:00|98768.4|98695.9|98767.8|98717.8|98772.1|98717.8|98765|98695.9|30
1651192450000|2022-04-29 00:34:10|98765.9|98715.9|98782.4|98701.9|98785.4|98716.5|98765.9|98701.2|30
1651192460000|2022-04-29 00:34:20|98782.5|98702.3|98777.3|98703.6|98782.6|98703.6|98772.8|98699.1|20
1651192470000|2022-04-29 00:34:30|98776.2|98702.3|98780.5|98702.2|98780.5|98713.9|98760.2|98697.5|26
1651192480000|2022-04-29 00:34:40|98779.8|98702.6|98778.1|98702.5|98779.8|98716.4|98766.4|98701.5|13
1651192490000|2022-04-29 00:34:50|98777.7|98704.9|98775|98701.4|98780.8|98713.3|98763.3|98697.1|23
1651192500000|2022-04-29 00:35:00|98775.7|98703.5|98767.6|98691.9|98775.7|98710.3|98754.3|98690.9|26
1651192510000|2022-04-29 00:35:10|98768.7|98691.8|98767.4|98693.7|98769.9|98693.7|98766.5|98691.2|19
1651192520000|2022-04-29 00:35:20|98768.6|98690.4|98764.8|98690.8|98770.5|98692.7|98763.6|98687.8|15
1651192530000|2022-04-29 00:35:30|98764.7|98691.3|98747.4|98697.4|98766.7|98697.4|98747.4|98690.7|17
1651192540000|2022-04-29 00:35:40|98763.1|98684.1|98760.9|98683.2|98763.3|98685.3|98759.3|98682.3|19
1651192550000|2022-04-29 00:35:50|98761.5|98683.4|98763.6|98689.8|98764|98698.1|98748.1|98683.4|32
1651192560000|2022-04-29 00:36:00|98763.8|98689.4|98763.6|98688.6|98764.4|98689.4|98763.3|98687.9|20
1651192570000|2022-04-29 00:36:10|98765.8|98690.7|98747.8|98697.8|98767.2|98700.9|98745.2|98690.7|35
1651192580000|2022-04-29 00:36:20|98748.6|98698.6|98761.7|98689.2|98769.4|98703|98747.3|98688.3|40
1651192590000|2022-04-29 00:36:30|98761.8|98691.1|98765.1|98687.4|98768.7|98691.1|98761.8|98683.5|29
1651192600000|2022-04-29 00:36:40|98765|98686.2|98758.7|98682.4|98765.2|98686.8|98756.3|98681.4|24
1651192610000|2022-04-29 00:36:50|98758.6|98682.2|98755|98680.3|98761|98692.9|98742.1|98680|29
1651192620000|2022-04-29 00:37:00|98754.7|98680.7|98755.1|98684.7|98756.8|98694.7|98744.4|98677.3|35
1651192630000|2022-04-29 00:37:10|98754.7|98683.7|98758.6|98680.3|98761.9|98683.7|98753.7|98676.4|22
1651192640000|2022-04-29 00:37:20|98758.8|98680.5|98752.3|98679.8|98758.8|98691.2|98735.3|98673.5|41
1651192650000|2022-04-29 00:37:30|98752.2|98679.6|98754.6|98682.2|98757.5|98683.8|98752.2|98677.6|21
1651192660000|2022-04-29 00:37:40|98755.7|98682.9|98737.9|98687.9|98756|98688|98736.1|98675.1|35
1651192670000|2022-04-29 00:37:50|98738|98688|98741.5|98691.5|98743|98693|98736.6|98686.6|20
1651192680000|2022-04-29 00:38:00|98741.3|98691.3|98736.8|98686.8|98742.7|98692.7|98734.8|98684.8|17
1651192690000|2022-04-29 00:38:10|98737.5|98687.5|98738.6|98688.6|98740.1|98690.1|98737.1|98687.1|14
1651192700000|2022-04-29 00:38:20|98739.2|98689.2|98743.1|98693.1|98743.1|98693.1|98738.5|98688.5|11
1651192710000|2022-04-29 00:38:30|98742.8|98692.8|98735.7|98685.7|98751|98693.6|98733.5|98681|16
1651192720000|2022-04-29 00:38:40|98736.2|98686.2|98744.2|98694.2|98744.2|98694.2|98734.2|98684.2|17
1651192730000|2022-04-29 00:38:50|98744.6|98694.6|98752|98681.2|98753|98694.9|98739.4|98676.5|45
1651192740000|2022-04-29 00:39:00|98751.7|98681.7|98738.1|98688.1|98751.7|98694.9|98735.4|98681.7|36
1651192750000|2022-04-29 00:39:10|98737.7|98687.7|98742.5|98692.5|98743|98693|98737.7|98687.7|29
1651192760000|2022-04-29 00:39:20|98742.6|98692.6|98737|98687|98746.2|98696.2|98737|98687|27
1651192770000|2022-04-29 00:39:30|98737.4|98687.4|98755.8|98682.6|98756|98691.6|98737.4|98681.3|31
1651192780000|2022-04-29 00:39:40|98756.1|98682|98744.6|98694.6|98756.4|98695.5|98744.6|98682|28
1651192790000|2022-04-29 00:39:50|98745.2|98695.2|98749.3|98699.3|98760.4|98701.3|98745.2|98683.8|21
1651192800000|2022-04-29 00:40:00|98749.2|98699.2|98740.3|98690.3|98752.1|98699.6|98740.3|98682|15
1651192810000|2022-04-29 00:40:10|98743.5|98693.5|98744.3|98694.3|98746.4|98696.4|98742.5|98692.5|18
1651192820000|2022-04-29 00:40:20|98744.2|98694.2|98743.6|98693.6|98745.5|98695.5|98741|98691|13
1651192830000|2022-04-29 00:40:30|98744.1|98694.1|98758.7|98686.6|98762.5|98698.5|98743.2|98686|31
1651192840000|2022-04-29 00:40:40|98758.6|98685.9|98760.4|98687.3|98762.2|98688.8|98758|98684.7|21
1651192850000|2022-04-29 00:40:50|98760.6|98687.1|98757.4|98685.2|98761.6|98688.9|98752|98680.7|30
1651192860000|2022-04-29 00:41:00|98757.8|98685.7|98766.9|98694.7|98766.9|98703.3|98747.2|98685.7|31
1651192870000|2022-04-29 00:41:10|98764.4|98694.2|98755.9|98705.9|98764.4|98706.6|98755.3|98694.2|14
1651192880000|2022-04-29 00:41:20|98767.3|98697.1|98760.6|98710.6|98771.1|98710.6|98757.2|98694.5|33
1651192890000|2022-04-29 00:41:30|98764|98714|98775.2|98698.2|98775.7|98714|98761.9|98698|8
1651192900000|2022-04-29 00:41:40|98774.6|98699.3|98772.1|98697.5|98774.6|98699.3|98766.2|98694|28
1651192910000|2022-04-29 00:41:50|98772.3|98697.8|98771.3|98721.3|98778.3|98721.9|98756.2|98697.5|35
1651192920000|2022-04-29 00:42:00|98771.9|98721.9|98777|98704.5|98787|98721.9|98763.4|98701.5|47
1651192930000|2022-04-29 00:42:10|98777.3|98705.5|98777.9|98706.5|98779.3|98719.6|98768.5|98705.3|26
1651192940000|2022-04-29 00:42:20|98777.8|98706.6|98779.6|98706.9|98781|98706.9|98775.6|98703.1|15
1651192950000|2022-04-29 00:42:30|98779.1|98706.3|98774.4|98701.3|98780.1|98707.5|98772.9|98700.4|16
1651192960000|2022-04-29 00:42:40|98774.5|98701.5|98778.4|98706.4|98778.4|98706.4|98773.5|98700.7|15
1651192970000|2022-04-29 00:42:50|98778.1|98717.6|98775.4|98704.7|98779.1|98719.7|98761.7|98704.1|31
1651192980000|2022-04-29 00:43:00|98775.3|98704.3|98781.7|98706.4|98781.7|98716.1|98766.1|98704.3|22
1651192990000|2022-04-29 00:43:10|98781.4|98707.7|98779.9|98708.3|98781.4|98719.1|98768.7|98707.4|13
1651193000000|2022-04-29 00:43:20|98770.1|98709.8|98782.7|98711.8|98782.7|98723.1|98761.4|98701.9|21
1651193010000|2022-04-29 00:43:30|98788.2|98712.9|98775.3|98725.3|98788.7|98728.5|98771.5|98712.9|29
1651193020000|2022-04-29 00:43:40|98785|98715|98774.7|98724.7|98785.9|98725.8|98774.7|98713.8|17
1651193030000|2022-04-29 00:43:50|98774.9|98724.9|98780.8|98730.8|98788.9|98730.8|98773.7|98714|30
1651193040000|2022-04-29 00:44:00|98780.9|98730.9|98793|98718|98793|98730.9|98779.8|98718|16
1651193050000|2022-04-29 00:44:10|98793.6|98719|98772.7|98722.7|98793.6|98724.4|98769.5|98708.7|22
1651193060000|2022-04-29 00:44:20|98771.9|98721.9|98777.3|98727.3|98787.8|98728.1|98771.9|98712|27
1651193070000|2022-04-29 00:44:30|98777.7|98727.7|98783.5|98733.5|98793.4|98733.5|98777.7|98719.3|28
1651193080000|2022-04-29 00:44:40|98783.1|98733.1|98792.5|98722.1|98792.9|98733.8|98781.3|98720.8|28
1651193090000|2022-04-29 00:44:50|98782.3|98732.3|98796.5|98722.2|98796.8|98732.5|98782.2|98720.9|17
1651193100000|2022-04-29 00:45:00|98796|98722.5|98803|98726.3|98803.5|98737.7|98780.9|98722.1|38
1651193110000|2022-04-29 00:45:10|98802.4|98726.9|98805.7|98734.8|98807.8|98745.2|98789.3|98725.1|48
1651193120000|2022-04-29 00:45:20|98796|98746|98809.2|98739.1|98817.6|98755.7|98796|98739|56
1651193130000|2022-04-29 00:45:30|98808.8|98738.5|98799.4|98749.4|98808.8|98751|98798.8|98738|21
1651193140000|2022-04-29 00:45:40|98800|98750|98802|98752|98802.2|98752.2|98799.8|98749.8|13
1651193150000|2022-04-29 00:45:50|98802.1|98752.1|98796.8|98746.8|98812.5|98752.9|98796.8|98734.4|25
1651193160000|2022-04-29 00:46:00|98796.6|98746.6|98797.2|98721.5|98810.6|98747.9|98784.6|98721.5|37
1651193170000|2022-04-29 00:46:10|98795.8|98723.3|98781.3|98731.3|98797.4|98732.9|98781|98723.2|27
1651193180000|2022-04-29 00:46:20|98793|98721.6|98795.8|98716.7|98801.7|98732.5|98782.5|98713.1|10
1651193190000|2022-04-29 00:46:30|98797.1|98716.2|98785.9|98735.9|98797.1|98736.1|98778.6|98716.2|26
1651193200000|2022-04-29 00:46:40|98785.3|98735.3|98781.5|98731.5|98792.1|98736.4|98779|98718.7|35
1651193210000|2022-04-29 00:46:50|98781.8|98731.8|98776.6|98726.6|98795.3|98731.8|98776|98719.8|24
1651193220000|2022-04-29 00:47:00|98777.6|98727.6|98776.6|98726.6|98785.7|98727.6|98775.8|98715.1|14
1651193230000|2022-04-29 00:47:10|98777.6|98727.6|98773.7|98723.7|98783.9|98727.7|98773.4|98712|28
1651193240000|2022-04-29 00:47:20|98773.4|98723.4|98773.1|98723.1|98783.3|98724|98771.1|98712.9|16
1651193250000|2022-04-29 00:47:30|98773.4|98723.4|98772.5|98722.5|98773.7|98723.7|98771.8|98721.8|14
1651193260000|2022-04-29 00:47:40|98773|98723|98799.5|98721.8|98802|98734.6|98773|98713.3|39
1651193270000|2022-04-29 00:47:50|98785.7|98735.7|98786.7|98736.7|98796.6|98736.8|98781.4|98724.2|25
1651193280000|2022-04-29 00:48:00|98786.6|98736.6|98780.8|98730.8|98803.5|98739.6|98780.4|98719.9|55
1651193290000|2022-04-29 00:48:10|98791|98720.8|98784.9|98708.9|98798.6|98730.1|98772.4|98708.9|65
1651193300000|2022-04-29 00:48:20|98782.4|98709.7|98783|98707.7|98786.7|98718.5|98763.4|98701.7|58
1651193310000|2022-04-29 00:48:30|98783.8|98707.6|98785.5|98708.4|98788|98723.5|98766.4|98704.2|64
1651193320000|2022-04-29 00:48:40|98785.1|98708.2|98771.4|98700.3|98785.1|98712.7|98760.8|98698.3|48
1651193330000|2022-04-29 00:48:50|98771.3|98700.2|98775.6|98699.8|98776.3|98707|98756.6|98694.9|54
1651193340000|2022-04-29 00:49:00|98775.9|98699.2|98774.7|98696.5|98776.8|98708.9|98754.6|98692.4|62
1651193350000|2022-04-29 00:49:10|98774.6|98697.1|98748.1|98698.1|98776.5|98703.4|98748.1|98686.1|63
1651193360000|2022-04-29 00:49:20|98747|98697|98750.2|98700.2|98767|98701.3|98747|98686.9|46
1651193370000|2022-04-29 00:49:30|98750|98700|98751.8|98680.9|98766.1|98700|98738.8|98675.8|59
1651193380000|2022-04-29 00:49:40|98753.5|98681.1|98766.1|98683.4|98766.1|98686.7|98751.6|98679.9|43
1651193390000|2022-04-29 00:49:50|98762.8|98683.7|98740.5|98690.5|98765.1|98690.5|98738|98675|66
1651193400000|2022-04-29 00:50:00|98751.4|98678.6|98749.1|98670.5|98755.5|98689.6|98739|98669.3|64
1651193410000|2022-04-29 00:50:10|98751.6|98671.8|98740.5|98668.2|98751.7|98674.4|98740.5|98667.6|60
1651193420000|2022-04-29 00:50:20|98740.1|98668.6|98740.4|98667.7|98750.4|98671|98738.5|98667.5|53
1651193430000|2022-04-29 00:50:30|98739.6|98666.5|98745.7|98662.1|98745.7|98666.6|98736.6|98660.9|37
1651193440000|2022-04-29 00:50:40|98744.9|98661.5|98748.2|98657.1|98749.9|98661.8|98744.9|98656.1|27
1651193450000|2022-04-29 00:50:50|98748.3|98656.6|98744.4|98661.2|98752.2|98664.5|98744.4|98656.6|25
1651193460000|2022-04-29 00:51:00|98744.5|98661.1|98767|98671.7|98784.3|98678.4|98741.4|98661.1|66
1651193470000|2022-04-29 00:51:10|98767.3|98672|98770.9|98677.7|98785.8|98683.5|98761.6|98670.9|61
1651193480000|2022-04-29 00:51:20|98770|98681.6|98772|98683.9|98789.6|98689.9|98765.2|98675.4|66
1651193490000|2022-04-29 00:51:30|98771|98683.4|98775.3|98680.9|98787.1|98686.9|98766|98670.8|64
1651193500000|2022-04-29 00:51:40|98775.1|98681.2|98781.8|98681.3|98787.6|98686.3|98770.4|98677.1|64
1651193510000|2022-04-29 00:51:50|98778.7|98680.4|98777.3|98685.1|98798.2|98689.1|98774.7|98679.1|41
1651193520000|2022-04-29 00:52:00|98776.6|98683.5|98781.7|98680|98784.4|98687.4|98743.9|98665.3|66
1651193530000|2022-04-29 00:52:10|98780.7|98680.9|98778.6|98678.5|98785.5|98683.2|98775.9|98678.4|43
1651193540000|2022-04-29 00:52:20|98778.8|98678.7|98787.3|98686.2|98802.7|98692.8|98778.4|98677.6|53
1651193550000|2022-04-29 00:52:30|98786.8|98688.8|98766.9|98672|98789.5|98688.8|98765.5|98671.7|64
1651193560000|2022-04-29 00:52:40|98767|98673.5|98776.4|98677.8|98790.7|98680|98767|98671.8|60
1651193570000|2022-04-29 00:52:50|98776.6|98677.6|98786.1|98686.9|98795|98687.4|98776.2|98676|35
1651193580000|2022-04-29 00:53:00|98785.6|98686|98782.3|98691|98791.3|98695.6|98778.3|98682.2|53
1651193590000|2022-04-29 00:53:10|98782.4|98691.1|98787.2|98683.4|98787.3|98691.1|98781.1|98683.1|22
1651193600000|2022-04-29 00:53:20|98785.2|98684.7|98780|98686.2|98792.6|98689.8|98779|98684.7|32
1651193610000|2022-04-29 00:53:30|98779.7|98687.2|98780.1|98682.1|98784.1|98688.8|98779.7|98680.7|29
1651193620000|2022-04-29 00:53:40|98781.1|98681.6|98779.2|98694.4|98787|98694.5|98777.9|98681.6|20
1651193630000|2022-04-29 00:53:50|98778.8|98690.4|98763.6|98677|98780.5|98690.4|98746.7|98666.5|72
1651193640000|2022-04-29 00:54:00|98767.6|98672.8|98785.5|98675.9|98790.7|98682.4|98751.2|98664.9|66
1651193650000|2022-04-29 00:54:10|98775.8|98683.5|98773.7|98679.4|98791|98684.5|98759.5|98670.1|55
1651193660000|2022-04-29 00:54:20|98791.8|98682.5|98779.6|98675.6|98794.7|98686.4|98774.6|98669.6|47
1651193670000|2022-04-29 00:54:30|98779.5|98675.7|98778.6|98673.6|98787|98681.4|98777|98673.6|36
1651193680000|2022-04-29 00:54:40|98777.4|98678.8|98780.5|98683.3|98791.6|98690.9|98776.9|98677.3|53
1651193690000|2022-04-29 00:54:50|98784.2|98682.9|98783.7|98681|98790|98685.1|98774.9|98680|33
1651193700000|2022-04-29 00:55:00|98782.6|98681.7|98779.9|98683.3|98787.2|98687.7|98778.2|98680.5|40
1651193710000|2022-04-29 00:55:10|98780.6|98682.4|98743.8|98670|98783|98684.3|98743.8|98669.2|60
1651193720000|2022-04-29 00:55:20|98751.4|98670.3|98758.7|98670.1|98776.1|98676|98741.2|98659.6|74
1651193730000|2022-04-29 00:55:30|98756.1|98668.9|98750.8|98663.2|98781.4|98676.5|98741.1|98658.3|76
1651193740000|2022-04-29 00:55:40|98749.9|98662.7|98737.6|98659.2|98776.8|98670.1|98735.6|98654.6|76
1651193750000|2022-04-29 00:55:50|98736.8|98659.4|98747.2|98660.3|98780.5|98670.3|98736.8|98653.3|72
1651193760000|2022-04-29 00:56:00|98746.8|98659.3|98749.7|98666.6|98773.5|98669.4|98742.1|98656|72
1651193770000|2022-04-29 00:56:10|98750.5|98664.8|98765.5|98673|98773.3|98673|98742.1|98658|72
1651193780000|2022-04-29 00:56:20|98769.8|98671.6|98768.5|98669.2|98774.9|98672.6|98766.7|98665.5|42
1651193790000|2022-04-29 00:56:30|98768.6|98669.9|98768.5|98665.4|98779|98672|98767.8|98665.4|32
1651193800000|2022-04-29 00:56:40|98767.7|98665|98746.3|98662.9|98775.3|98666|98740.8|98656.5|75
1651193810000|2022-04-29 00:56:50|98747.7|98659.6|98739.3|98654.8|98763.6|98665.1|98736.1|98653.2|72
1651193820000|2022-04-29 00:57:00|98748|98656.9|98743.1|98652.8|98765.1|98663.3|98732.2|98648.2|79
1651193830000|2022-04-29 00:57:10|98742.3|98652.7|98742.9|98655.9|98760.9|98661.3|98734.1|98650.6|74
1651193840000|2022-04-29 00:57:20|98742.1|98655.6|98732.4|98647.4|98754.3|98657.5|98727.5|98643|71
1651193850000|2022-04-29 00:57:30|98732.1|98647.5|98738.9|98646.8|98742.1|98648.5|98726.5|98642.2|66
1651193860000|2022-04-29 00:57:40|98737.6|98647|98734.8|98644.7|98737.6|98648.5|98725.1|98642.2|62
1651193870000|2022-04-29 00:57:50|98735.4|98644.8|98727.7|98646.4|98736.5|98648.6|98717.9|98642.3|68
1651193880000|2022-04-29 00:58:00|98726.6|98641.8|98721|98632.7|98747.6|98658.5|98705.9|98630|75
1651193890000|2022-04-29 00:58:10|98721.2|98634.7|98708.4|98629.5|98728.7|98636.4|98708.4|98625.5|71
1651193900000|2022-04-29 00:58:20|98710.3|98628.8|98693.7|98621.2|98724.4|98629.4|98679.4|98612.4|76
1651193910000|2022-04-29 00:58:30|98692.5|98619.4|98702.8|98617.5|98718.4|98627.2|98689.8|98615.1|72
1651193920000|2022-04-29 00:58:40|98706|98625.3|98701.4|98621.7|98712.2|98627.8|98700.7|98620.5|64
1651193930000|2022-04-29 00:58:50|98701.3|98621.5|98698.9|98616.9|98705.9|98621.9|98693.4|98611.9|65
1651193940000|2022-04-29 00:59:00|98698.7|98616.8|98698|98622.6|98702.9|98635.1|98685.1|98614.4|59
1651193950000|2022-04-29 00:59:10|98697.6|98622.4|98692.8|98611.6|98708.7|98627.1|98686.2|98605.2|70
1651193960000|2022-04-29 00:59:20|98691.3|98612.6|98691.2|98610.5|98695.9|98614.3|98687.2|98607.7|68
1651193970000|2022-04-29 00:59:30|98691.6|98612.6|98693.1|98615.4|98696.5|98615.4|98688.5|98609.9|60
1651193980000|2022-04-29 00:59:40|98693.2|98615.9|98697.6|98614.8|98704.5|98622.5|98693.1|98614.8|66
1651193990000|2022-04-29 00:59:50|98699.6|98615.6|98682.7|98632.7|98703.9|98633.7|98681.5|98614.5|67
1651194000000|2022-04-29 01:00:00|98683|98633|98702|98626.5|98705.3|98633|98682.2|98618.1|65
1651194010000|2022-04-29 01:00:10|98702.5|98626|98703.5|98623.6|98708.6|98641.1|98690.9|98619|44
1651194020000|2022-04-29 01:00:20|98703.4|98623.4|98698.1|98621.6|98705.7|98625.9|98698.1|98619.9|51
1651194030000|2022-04-29 01:00:30|98698|98621.5|98705.1|98625.2|98715.4|98640.8|98685.1|98619.5|58
1651194040000|2022-04-29 01:00:40|98704.1|98625.3|98685.6|98635.6|98719.6|98635.6|98685.6|98613|59
1651194050000|2022-04-29 01:00:50|98696.1|98623.5|98693.5|98612.9|98705.1|98634.8|98684.8|98611.7|56
1651194060000|2022-04-29 01:01:00|98691.8|98612.2|98697.3|98618.4|98706|98620.3|98691.1|98611|61
1651194070000|2022-04-29 01:01:10|98696.8|98619|98697.5|98616.1|98710.6|98620.2|98690.4|98609|68
1651194080000|2022-04-29 01:01:20|98689.3|98618.1|98663.5|98613.5|98692.3|98618.1|98660.5|98599.1|57
1651194090000|2022-04-29 01:01:30|98663.3|98613.3|98685.6|98607.4|98685.6|98614.4|98661.3|98599.3|39
1651194100000|2022-04-29 01:01:40|98680.6|98607.7|98679.9|98601.8|98693.5|98617.2|98662.8|98594.9|61
1651194110000|2022-04-29 01:01:50|98676.8|98601.3|98661.2|98611.2|98686.8|98615.7|98659.9|98594.7|53
1651194120000|2022-04-29 01:02:00|98661.4|98611.4|98660.7|98610.7|98695.8|98613.9|98660.3|98587.8|55
1651194130000|2022-04-29 01:02:10|98660.8|98610.8|98668|98595.4|98683.5|98611.6|98660.8|98587.2|66
1651194140000|2022-04-29 01:02:20|98667.8|98594.4|98669.2|98596.4|98677.9|98602.9|98652.9|98589|62
1651194150000|2022-04-29 01:02:30|98671.4|98594.8|98670.8|98589.7|98684.7|98598.7|98668.3|98587.4|73
1651194160000|2022-04-29 01:02:40|98670.7|98589.8|98664.4|98592.3|98670.9|98592.3|98663|98586.3|48
1651194170000|2022-04-29 01:02:50|98663.8|98591.7|98665.8|98589.1|98667.1|98592.4|98660.8|98585.6|40
1651194180000|2022-04-29 01:03:00|98664.5|98590.1|98651.7|98601.7|98664.9|98601.7|98651.2|98585.7|33
1651194190000|2022-04-29 01:03:10|98651.6|98601.6|98659.7|98588.4|98666.9|98601.6|98648.9|98581.1|37
1651194200000|2022-04-29 01:03:20|98658.2|98587.3|98643.2|98593.2|98659.3|98593.3|98643.1|98583.9|32
1651194210000|2022-04-29 01:03:30|98642.5|98592.5|98654.9|98581.2|98674.2|98592.5|98639.2|98576.9|45
1651194220000|2022-04-29 01:03:40|98654.3|98581.6|98669.7|98587.9|98678.5|98591.9|98641.9|98578.8|37
1651194230000|2022-04-29 01:03:50|98667.5|98588.4|98649.7|98599.7|98674.3|98599.7|98645.2|98577.8|54
1651194240000|2022-04-29 01:04:00|98660.6|98590.3|98666.7|98591.2|98682.5|98602.5|98642.8|98582.6|59
1651194250000|2022-04-29 01:04:10|98667.4|98590|98676.8|98584.5|98682.7|98595.8|98664.6|98583.7|74
1651194260000|2022-04-29 01:04:20|98675.9|98580.3|98658.1|98586.9|98675.9|98588.8|98656|98579.5|57
1651194270000|2022-04-29 01:04:30|98664.3|98582.5|98671.3|98582.8|98678.1|98593.4|98641.9|98577.5|46
1651194280000|2022-04-29 01:04:40|98671|98583.3|98660.2|98581.2|98676.9|98599.3|98649.3|98576.8|46
1651194290000|2022-04-29 01:04:50|98660|98581.3|98661|98577|98682.2|98585.2|98654.2|98577|37
1651194300000|2022-04-29 01:05:00|98660.3|98577.3|98656.3|98578.3|98660.3|98580.6|98653.9|98577.1|34
1651194310000|2022-04-29 01:05:10|98654.6|98580.1|98652.6|98569.1|98659.7|98580.1|98652.4|98569.1|45
1651194320000|2022-04-29 01:05:20|98652.4|98569|98652.2|98569|98653.8|98571.9|98643.6|98567.4|57
1651194330000|2022-04-29 01:05:30|98652.8|98569.9|98655.4|98570.1|98655.4|98572.6|98649.1|98569|36
1651194340000|2022-04-29 01:05:40|98655.3|98570|98664|98585|98674.6|98589|98651.9|98563.2|61
1651194350000|2022-04-29 01:05:50|98663.3|98584.6|98659|98584.5|98678.3|98589.9|98659|98581.1|59
1651194360000|2022-04-29 01:06:00|98662.4|98582.3|98654.7|98581.9|98674.3|98587.1|98653|98570.1|60
1651194370000|2022-04-29 01:06:10|98656.2|98584.1|98663.2|98580.8|98672.1|98594.9|98644.3|98572.7|52
1651194380000|2022-04-29 01:06:20|98661.2|98581.5|98659.2|98581.4|98670|98588.1|98658.3|98580.8|52
1651194390000|2022-04-29 01:06:30|98659.3|98581.1|98661.6|98579|98668.3|98581.1|98659.3|98577.4|30
1651194400000|2022-04-29 01:06:40|98657.5|98577.8|98662.3|98581.4|98667.8|98584.7|98652.5|98577.3|56
1651194410000|2022-04-29 01:06:50|98659.8|98579.4|98654|98583|98671.6|98594.2|98644.2|98573.4|60
1651194420000|2022-04-29 01:07:00|98653.5|98581.9|98654.6|98580.6|98655.9|98583|98652.7|98572.4|35
1651194430000|2022-04-29 01:07:10|98654.2|98580.5|98663.3|98590.7|98684.5|98600.7|98650.7|98573.9|75
1651194440000|2022-04-29 01:07:20|98664.3|98589.8|98670.2|98594.3|98686|98607.3|98657.3|98588.7|76
1651194450000|2022-04-29 01:07:30|98679.9|98595.1|98677.7|98589.1|98681.8|98606.5|98656.5|98588.7|76
1651194460000|2022-04-29 01:07:40|98683.5|98590.7|98677.5|98588|98692|98594.1|98663.9|98581.6|76
1651194470000|2022-04-29 01:07:50|98674.9|98590.3|98672.7|98593.2|98679.8|98595.6|98665.2|98588.1|77
1651194480000|2022-04-29 01:08:00|98670.3|98592.4|98673.1|98589.9|98678|98597.5|98665.9|98587.1|71
1651194490000|2022-04-29 01:08:10|98665.7|98588.5|98677.5|98596|98680.5|98599.1|98665.7|98588.3|76
1651194500000|2022-04-29 01:08:20|98671.9|98593.1|98667.8|98595.3|98683.7|98603.3|98649.5|98582.1|79
1651194510000|2022-04-29 01:08:30|98669.1|98591.9|98666.9|98590.4|98683.6|98598.3|98665.1|98582.8|76
1651194520000|2022-04-29 01:08:40|98678.6|98587|98670.7|98585.2|98682.9|98591.8|98661.7|98584.8|71
1651194530000|2022-04-29 01:08:50|98664.4|98585.4|98683.7|98588.4|98683.7|98591.8|98663.5|98582.3|73
1651194540000|2022-04-29 01:09:00|98668.2|98591.4|98673.5|98597.9|98682.9|98605.3|98652.6|98586.7|79
1651194550000|2022-04-29 01:09:10|98673.7|98598.1|98668.6|98597.9|98680.5|98600|98668|98595.6|75
1651194560000|2022-04-29 01:09:20|98668.9|98608.7|98668.7|98598.1|98678.6|98609.8|98656.9|98592.9|68
1651194570000|2022-04-29 01:09:30|98668.9|98598.3|98673.5|98590.5|98680.2|98598.3|98663.4|98587.5|75
1651194580000|2022-04-29 01:09:40|98674.7|98589.2|98665.3|98590.7|98686.6|98594.4|98664.4|98585.4|78
1651194590000|2022-04-29 01:09:50|98667.3|98587.1|98669|98588.2|98678.8|98592.2|98661.7|98581.6|76
1651194600000|2022-04-29 01:10:00|98665.8|98586.9|98657.5|98583|98675.5|98588.7|98657.5|98579.3|61
1651194610000|2022-04-29 01:10:10|98657.6|98583.2|98660.7|98581.4|98662.5|98583.2|98657.6|98580.1|26
1651194620000|2022-04-29 01:10:20|98660.8|98581.3|98669.5|98576.1|98672.1|98588|98652.1|98574.5|45
1651194630000|2022-04-29 01:10:30|98667|98577.3|98656.7|98579.2|98667|98582.9|98650.6|98571|62
1651194640000|2022-04-29 01:10:40|98656.8|98579.3|98657.2|98575.7|98670.3|98579.9|98656.3|98569.8|55
1651194650000|2022-04-29 01:10:50|98657.3|98575.8|98653.9|98577.2|98670.9|98581.2|98645.1|98554.9|59
1651194660000|2022-04-29 01:11:00|98661.3|98577.8|98650.5|98575.2|98661.3|98578.2|98639.6|98565.3|67
1651194670000|2022-04-29 01:11:10|98651|98574.2|98647.2|98572.1|98664.6|98578.2|98641.9|98562.9|66
1651194680000|2022-04-29 01:11:20|98650.4|98573.5|98654.1|98579.3|98661.3|98589.8|98635.2|98573.4|67
1651194690000|2022-04-29 01:11:30|98653.9|98580.3|98657.3|98581.5|98677.8|98582.9|98650.2|98565.5|75
1651194700000|2022-04-29 01:11:40|98659.4|98579.2|98660.2|98588.5|98674.4|98590.3|98658.4|98579.2|58
1651194710000|2022-04-29 01:11:50|98659|98588.9|98660.2|98584.5|98662.5|98588.9|98658.3|98583.8|29
1651194720000|2022-04-29 01:12:00|98660.5|98583.2|98665.6|98574.6|98665.6|98586|98649.7|98573.6|52
1651194730000|2022-04-29 01:12:10|98653.4|98576.6|98659.1|98583|98686.7|98593.7|98643.3|98570.7|75
1651194740000|2022-04-29 01:12:20|98659|98583.1|98639.5|98559.2|98670.3|98583.1|98635.7|98554.9|57
1651194750000|2022-04-29 01:12:30|98638.9|98560.3|98644.2|98558.5|98665|98569.6|98634.7|98551.8|76
1651194760000|2022-04-29 01:12:40|98642.8|98558.8|98648.7|98545.2|98660.2|98559.4|98619.3|98534|80
1651194770000|2022-04-29 01:12:50|98642.5|98544.9|98627.9|98545.6|98652.4|98551.3|98627|98536.1|79
1651194780000|2022-04-29 01:13:00|98630.8|98548.7|98633.6|98538.4|98651.1|98550.1|98618.1|98532.4|80
1651194790000|2022-04-29 01:13:10|98626.4|98538.9|98622.3|98533.9|98644.6|98540.1|98613.8|98528.6|77
1651194800000|2022-04-29 01:13:20|98621.8|98533.5|98632|98545|98650.8|98550.3|98612.8|98529.9|71
1651194810000|2022-04-29 01:13:30|98639.6|98542.9|98628.8|98534.1|98644.4|98546.9|98615.8|98523.8|78
1651194820000|2022-04-29 01:13:40|98629.5|98537.3|98649.2|98559.5|98661|98567.2|98618|98528.5|76
1651194830000|2022-04-29 01:13:50|98654.5|98550.9|98639.1|98560.3|98661|98563.1|98629.5|98547.5|79
1651194840000|2022-04-29 01:14:00|98638.3|98561.9|98631|98546.2|98662|98562.1|98629.7|98542.9|70
1651194850000|2022-04-29 01:14:10|98635.4|98549.9|98637.4|98550.3|98644.7|98554.1|98626.5|98544.9|73
1651194860000|2022-04-29 01:14:20|98640.5|98550.5|98630.8|98541.2|98640.6|98551.7|98620.8|98537.8|73
1651194870000|2022-04-29 01:14:30|98631.6|98540.7|98621.7|98541.5|98637.5|98546.1|98621.7|98535.7|66
1651194880000|2022-04-29 01:14:40|98622|98541.3|98625.1|98544.8|98640.9|98544.8|98622|98535.9|48
1651194890000|2022-04-29 01:14:50|98628.1|98545.3|98621.8|98545.9|98628.1|98549.2|98620.1|98544.6|53
1651194900000|2022-04-29 01:15:00|98621.6|98545.4|98633.1|98543.1|98637|98548|98621.1|98536.9|62
1651194910000|2022-04-29 01:15:10|98626.6|98548.3|98623.8|98545.1|98637.9|98548.7|98617|98537.5|68
1651194920000|2022-04-29 01:15:20|98618.8|98545.8|98621.8|98551.4|98638.1|98563.7|98613.7|98538.6|74
1651194930000|2022-04-29 01:15:30|98630.8|98549.2|98622.8|98545|98632.3|98552.1|98618.4|98538|55
1651194940000|2022-04-29 01:15:40|98622.9|98547.7|98621.9|98545.9|98645.8|98547.7|98619.9|98537.5|59
1651194950000|2022-04-29 01:15:50|98621.8|98546|98623.2|98548|98635.5|98548|98614|98535.8|67
1651194960000|2022-04-29 01:16:00|98624.6|98547.6|98625.9|98551.2|98630.3|98551.5|98618.3|98540.3|74
1651194970000|2022-04-29 01:16:10|98625.3|98550.5|98624.7|98545.5|98633.2|98552.2|98622.9|98542.8|72
1651194980000|2022-04-29 01:16:20|98627.1|98547.6|98631.6|98552|98635|98552|98624.4|98541.4|71
1651194990000|2022-04-29 01:16:30|98635.5|98548.3|98633.5|98549.2|98639.6|98551.8|98626.4|98544|66
1651195000000|2022-04-29 01:16:40|98631.8|98549.4|98636.9|98547.8|98639.7|98553.9|98630.7|98546.8|70
1651195010000|2022-04-29 01:16:50|98636.7|98548.7|98630.3|98554.4|98639.4|98555.9|98627.7|98547.2|67
1651195020000|2022-04-29 01:17:00|98630.2|98554.3|98630.5|98548.9|98635.6|98554.3|98626|98544.9|65
1651195030000|2022-04-29 01:17:10|98629.4|98549.2|98623.9|98548.7|98630.7|98549.2|98621.8|98541.4|67
1651195040000|2022-04-29 01:17:20|98623.7|98548.9|98631.8|98552.2|98631.9|98562.1|98612.1|98544.7|53
1651195050000|2022-04-29 01:17:30|98632|98550.2|98635.8|98551.6|98636.4|98556.7|98622.3|98544.7|76
1651195060000|2022-04-29 01:17:40|98633.5|98552.1|98634.2|98550.4|98645.8|98555.7|98623.1|98544.1|76
1651195070000|2022-04-29 01:17:50|98634.7|98550.5|98627.9|98550.9|98636.5|98551.6|98626.4|98546.7|61
1651195080000|2022-04-29 01:18:00|98626.5|98550.1|98633.7|98556.7|98637.3|98557.6|98626.2|98548.5|62
1651195090000|2022-04-29 01:18:10|98633.9|98555.7|98630.1|98552.1|98643.5|98557.3|98628.2|98551|71
1651195100000|2022-04-29 01:18:20|98630|98552.4|98633|98551.3|98639.9|98557.7|98627.2|98548.3|68
1651195110000|2022-04-29 01:18:30|98631.3|98551.5|98624.8|98546.9|98637.9|98554.3|98622.1|98542.4|69
1651195120000|2022-04-29 01:18:40|98625.4|98547.8|98621.7|98545.5|98626.1|98548.5|98620.5|98545.5|42
1651195130000|2022-04-29 01:18:50|98622.5|98546.5|98625|98543.1|98629.6|98547.3|98620.9|98540.5|46
1651195140000|2022-04-29 01:19:00|98624.8|98542.1|98620.7|98544.8|98629.3|98546.8|98618.3|98538.6|76
1651195150000|2022-04-29 01:19:10|98619.8|98544|98618.1|98528.3|98625.1|98547|98612.5|98528.3|58
1651195160000|2022-04-29 01:19:20|98615.2|98532|98607.8|98528.9|98624.7|98540.1|98607.8|98524.9|76
1651195170000|2022-04-29 01:19:30|98604.4|98527|98617.2|98524.4|98623.5|98529.4|98595.8|98512|78
1651195180000|2022-04-29 01:19:40|98617|98524.2|98610.8|98522.6|98633.4|98531|98598.8|98514.1|74
1651195190000|2022-04-29 01:19:50|98607.5|98523.4|98614.6|98526.1|98619.2|98530.8|98600|98516.9|77
1651195200000|2022-04-29 01:20:00|98609.9|98524.5|98620.7|98529.4|98626.6|98536.2|98600.9|98508.7|79
1651195210000|2022-04-29 01:20:10|98619.1|98523.1|98616|98525.1|98622.8|98531.8|98597.9|98517.8|79
1651195220000|2022-04-29 01:20:20|98616.6|98525.4|98626.5|98531.2|98629.4|98534.9|98605.9|98521|77
1651195230000|2022-04-29 01:20:30|98615.2|98530.8|98610.1|98527.9|98628.5|98539.8|98608.2|98523.2|78
1651195240000|2022-04-29 01:20:40|98620.2|98525.2|98613.9|98530.1|98631.8|98538.2|98604.1|98517.2|79
1651195250000|2022-04-29 01:20:50|98620.2|98529.2|98623.2|98534.4|98637.8|98540.9|98610.2|98520.9|77
1651195260000|2022-04-29 01:21:00|98618.2|98532.5|98626.7|98530|98631.2|98539.6|98614|98528|79
1651195270000|2022-04-29 01:21:10|98624.9|98530.2|98621.8|98521.9|98628|98532.6|98607.4|98513.8|70
1651195280000|2022-04-29 01:21:20|98623.6|98531|98615.9|98519.2|98623.6|98534.3|98615.1|98519.2|51
1651195290000|2022-04-29 01:21:30|98621.5|98525.9|98614.6|98532.7|98636.2|98535.4|98613.2|98522.4|76
1651195300000|2022-04-29 01:21:40|98624.3|98532.9|98622.9|98536.5|98630.9|98540.7|98607.9|98525.9|74
1651195310000|2022-04-29 01:21:50|98618.5|98536.4|98622.4|98540.6|98630.5|98543.6|98612.3|98527.8|74
1651195320000|2022-04-29 01:22:00|98622.1|98540|98628.7|98544.3|98637.4|98561.2|98611.2|98538.4|78
1651195330000|2022-04-29 01:22:10|98633.2|98547.7|98635|98550.1|98639.4|98565.1|98609.8|98542.3|79
1651195340000|2022-04-29 01:22:20|98629.7|98549.2|98626.9|98549.5|98651.5|98555.2|98626.2|98544|72
1651195350000|2022-04-29 01:22:30|98631.1|98547.3|98627.5|98548.8|98638.2|98554.3|98622|98545.5|63
1651195360000|2022-04-29 01:22:40|98627.3|98548.7|98629.3|98551.4|98641.1|98560|98627|98546.9|74
1651195370000|2022-04-29 01:22:50|98629.4|98551.3|98628.7|98551.5|98641.2|98558.1|98625.6|98546.2|63
1651195380000|2022-04-29 01:23:00|98626.8|98550.7|98630.2|98558.6|98641.9|98570.5|98620.2|98550.7|76
1651195390000|2022-04-29 01:23:10|98629.9|98558.4|98627.7|98548.3|98635.8|98561.5|98611.5|98545.1|70
1651195400000|2022-04-29 01:23:20|98627.9|98551.5|98628.5|98554.5|98642.8|98570.6|98616.1|98547.4|68
1651195410000|2022-04-29 01:23:30|98634.3|98553.1|98633.4|98558.4|98637.5|98559.2|98629.5|98552.2|57
1651195420000|2022-04-29 01:23:40|98632|98558.1|98634.1|98553|98638.9|98559|98627.6|98550.9|76
1651195430000|2022-04-29 01:23:50|98634|98554.5|98634.1|98560.5|98639.9|98560.5|98631.2|98553.1|47
1651195440000|2022-04-29 01:24:00|98633|98561.5|98638.6|98560.9|98641.2|98569.8|98616.7|98544.9|73
1651195450000|2022-04-29 01:24:10|98636.1|98559.6|98634.5|98557.3|98638.9|98563.2|98629.4|98550.9|65
1651195460000|2022-04-29 01:24:20|98634.6|98559.3|98615.2|98565.2|98637.5|98575.4|98615.2|98550.9|64
1651195470000|2022-04-29 01:24:30|98618.8|98568.8|98635.7|98561.3|98642.1|98574.4|98612.9|98551.6|71
1651195480000|2022-04-29 01:24:40|98634.9|98562|98624.4|98574.4|98636.2|98574.5|98623.8|98562|29
1651195490000|2022-04-29 01:24:50|98624.3|98574.3|98626.3|98576.3|98642.3|98576.6|98619.7|98559|48
1651195500000|2022-04-29 01:25:00|98635.9|98565.3|98636.8|98555.2|98640|98574.4|98616.2|98540.6|61
1651195510000|2022-04-29 01:25:10|98630.8|98558|98621.1|98571.1|98643.6|98571.7|98616.2|98541.1|78
1651195520000|2022-04-29 01:25:20|98620.8|98570.8|98624.3|98550.5|98642.3|98576.1|98619.8|98545.9|63
1651195530000|2022-04-29 01:25:30|98633.4|98560.7|98596.5|98520.6|98639.5|98574.5|98595.5|98515.9|79
1651195540000|2022-04-29 01:25:40|98601.5|98519.3|98618.4|98541.2|98629.3|98558.6|98591.8|98512.7|66
1651195550000|2022-04-29 01:25:50|98619.1|98541.5|98619.9|98540.4|98627.4|98559.2|98606.2|98539.4|76
1651195560000|2022-04-29 01:26:00|98619.3|98540.3|98556.8|98506.8|98619.3|98546.7|98553.9|98496.3|43
1651195570000|2022-04-29 01:26:10|98558.6|98508.6|98575.4|98500.5|98578.5|98517.4|98557.7|98483.7|56
1651195580000|2022-04-29 01:26:20|98575.2|98501.3|98583.1|98506.1|98589.9|98520.9|98567.1|98489.4|71
1651195590000|2022-04-29 01:26:30|98580.5|98506.8|98531.5|98452.9|98590.8|98509|98530.2|98452.9|78
1651195600000|2022-04-29 01:26:40|98532.5|98452.8|98529.5|98451.5|98540.6|98456.8|98523.9|98446.6|52
1651195610000|2022-04-29 01:26:50|98529.4|98450.1|98521.2|98439.2|98529.8|98450.1|98521.1|98438.9|52
1651195620000|2022-04-29 01:27:00|98521.7|98442.2|98527.9|98440.6|98538.6|98446.3|98515.3|98435.1|48
1651195630000|2022-04-29 01:27:10|98532.3|98443.1|98528.1|98441.7|98532.3|98446.8|98519.2|98437.3|66
1651195640000|2022-04-29 01:27:20|98526|98442.5|98523.7|98443|98545.1|98452.5|98522.9|98429.1|63
1651195650000|2022-04-29 01:27:30|98524.1|98441.4|98523.4|98442.9|98530.6|98448.7|98520|98437.1|62
1651195660000|2022-04-29 01:27:40|98522.3|98443.9|98519.5|98436.6|98523|98443.9|98507.4|98433.6|51
1651195670000|2022-04-29 01:27:50|98520.9|98435.7|98515.3|98432.8|98523.3|98439.3|98510.4|98425.6|63
1651195680000|2022-04-29 01:28:00|98517.7|98431.3|98520.5|98436.5|98527.7|98439.3|98507.8|98427.3|64
1651195690000|2022-04-29 01:28:10|98521.3|98436.7|98519.7|98438.1|98522.3|98442.1|98508.2|98429|68
1651195700000|2022-04-29 01:28:20|98519.5|98438.5|98511.4|98434.8|98524.7|98441|98507.4|98424.5|70
1651195710000|2022-04-29 01:28:30|98511.7|98435.5|98513.1|98426.8|98524.6|98438.7|98504.1|98424.5|74
1651195720000|2022-04-29 01:28:40|98513.4|98427.1|98509.7|98424.1|98514.6|98430.2|98499|98423|63
1651195730000|2022-04-29 01:28:50|98508|98424.7|98514.4|98427.4|98515.3|98429.6|98505|98418.9|47
1651195740000|2022-04-29 01:29:00|98512.9|98427.7|98503.8|98422.7|98512.9|98428.1|98501.1|98422.7|62
1651195750000|2022-04-29 01:29:10|98504|98422.9|98499.1|98421.4|98511.9|98429.1|98495|98414.5|72
1651195760000|2022-04-29 01:29:20|98495.2|98420.6|98490.9|98414.7|98497.1|98422.6|98489.7|98413.3|39
1651195770000|2022-04-29 01:29:30|98490.2|98412.6|98497.4|98410.5|98499.4|98413.8|98490.2|98408.9|39
1651195780000|2022-04-29 01:29:40|98497.8|98411.1|98483.8|98433.8|98499.1|98433.8|98482.3|98410.4|42
1651195790000|2022-04-29 01:29:50|98494.6|98422.4|98486.5|98414.3|98504.4|98423|98486.5|98406.7|57
1651195800000|2022-04-29 01:30:00|98486.6|98414.5|98497.1|98415.9|98500|98418.1|98485.7|98409.2|52
1651195810000|2022-04-29 01:30:10|98497|98415.8|98499.1|98418.7|98499.1|98419.5|98490.2|98409.9|52
1651195820000|2022-04-29 01:30:20|98499.4|98418.6|98501.7|98430.3|98514|98441|98490.7|98411.2|60
1651195830000|2022-04-29 01:30:30|98498|98428|98493.2|98405.3|98504.7|98428|98488.6|98401|71
1651195840000|2022-04-29 01:30:40|98493.3|98405.4|98499.8|98412.4|98502.6|98420|98490.3|98400.5|58
1651195850000|2022-04-29 01:30:50|98503|98413.9|98491.4|98409.3|98507.4|98424.7|98490.4|98408.7|63
1651195860000|2022-04-29 01:31:00|98490.8|98408.7|98488.9|98405.6|98495.8|98413.1|98487.3|98404.8|65
1651195870000|2022-04-29 01:31:10|98488.8|98405|98499.9|98416.5|98509.6|98421.1|98486.1|98402.1|46
1651195880000|2022-04-29 01:31:20|98499.8|98416.6|98493.9|98414.4|98504.6|98423.5|98490.8|98409.6|64
1651195890000|2022-04-29 01:31:30|98491.4|98414.5|98491.3|98417.8|98502.7|98421.3|98487.8|98407.6|52
1651195900000|2022-04-29 01:31:40|98491.7|98417.1|98494.4|98419.1|98519.2|98431.1|98481.1|98403.2|71
1651195910000|2022-04-29 01:31:50|98494.6|98419.3|98490.7|98417.3|98500.2|98429.5|98479.5|98411.2|62
1651195920000|2022-04-29 01:32:00|98489.4|98416.3|98489.9|98412.1|98515.3|98429.6|98479.6|98410.5|74
1651195930000|2022-04-29 01:32:10|98491.1|98413.1|98506.9|98420.6|98506.9|98425|98489.1|98409.6|74
1651195940000|2022-04-29 01:32:20|98507.2|98420.7|98508.2|98421.1|98511.9|98441.2|98491.2|98419.3|64
1651195950000|2022-04-29 01:32:30|98508.7|98420.5|98501.9|98420.7|98510.6|98424|98501.2|98418.4|72
1651195960000|2022-04-29 01:32:40|98500.9|98421.9|98493.5|98413.6|98506.9|98423.5|98488.4|98409.3|72
1651195970000|2022-04-29 01:32:50|98492.5|98414.7|98497.4|98416|98503.6|98436.3|98486.3|98410.7|74
1651195980000|2022-04-29 01:33:00|98497.1|98417.9|98502.1|98424.4|98508.6|98446.9|98493.1|98416.3|70
1651195990000|2022-04-29 01:33:10|98501.3|98419.4|98506.3|98430.8|98515.8|98435|98496.8|98417.8|64
1651196000000|2022-04-29 01:33:20|98509.3|98427.3|98506.9|98422.1|98515.2|98432.6|98506.7|98421.9|68
1651196010000|2022-04-29 01:33:30|98507|98422.2|98502.2|98421.2|98509.7|98431|98498.2|98419.4|71
1651196020000|2022-04-29 01:33:40|98502.6|98421.6|98501.5|98426.5|98509|98429.6|98498.2|98421.2|67
1651196030000|2022-04-29 01:33:50|98501.4|98426.6|98504.4|98429.2|98510.8|98439.3|98489.3|98423.4|50
1651196040000|2022-04-29 01:34:00|98503.9|98428.5|98496.1|98416.3|98510.4|98430.5|98496.1|98415.7|60
1651196050000|2022-04-29 01:34:10|98496.2|98416.4|98493.1|98413.6|98504.8|98425.8|98492.9|98413|68
1651196060000|2022-04-29 01:34:20|98493|98413.9|98486.8|98412.1|98500|98427.2|98477.2|98410.8|73
1651196070000|2022-04-29 01:34:30|98493.3|98410|98492.8|98417.7|98498.6|98431|98477.6|98410|61
1651196080000|2022-04-29 01:34:40|98493.5|98416.2|98491|98412.6|98497.9|98417.5|98489.4|98412.1|58
1651196090000|2022-04-29 01:34:50|98490.3|98414.2|98489.9|98410.4|98494.3|98416.5|98487.6|98408.8|45
1651196100000|2022-04-29 01:35:00|98489.4|98413.4|98485.2|98410.9|98494.2|98429.9|98475|98405.4|60
1651196110000|2022-04-29 01:35:10|98485.7|98411.7|98486.2|98409.3|98489.3|98425.9|98471.5|98402.7|63
1651196120000|2022-04-29 01:35:20|98487|98409.7|98485.3|98402.6|98491.5|98428|98470.5|98401.5|66
1651196130000|2022-04-29 01:35:30|98485.8|98403.3|98482.3|98402.9|98493.1|98406.9|98477.5|98398.2|69
1651196140000|2022-04-29 01:35:40|98482.4|98403.1|98487|98403.1|98496.8|98410.4|98478.7|98396.5|62
1651196150000|2022-04-29 01:35:50|98485.6|98404.8|98479|98397.6|98485.6|98406.2|98477.7|98394.5|69
1651196160000|2022-04-29 01:36:00|98480.5|98403.3|98479.8|98398.6|98485.9|98404.9|98476.5|98392.4|70
1651196170000|2022-04-29 01:36:10|98479.4|98399.1|98472.9|98394.3|98492.8|98419.6|98469.6|98391.5|74
1651196180000|2022-04-29 01:36:20|98475.2|98393.5|98480.4|98399.7|98488.9|98416.9|98466.9|98393.5|70
1651196190000|2022-04-29 01:36:30|98481.5|98406.1|98479|98403.6|98483.8|98406.1|98474.2|98395.9|64
1651196200000|2022-04-29 01:36:40|98476.9|98400.1|98479|98401|98486.2|98404.5|98475.3|98395.6|67
1651196210000|2022-04-29 01:36:50|98478.7|98400.4|98486.2|98404.8|98496.3|98413.3|98478.7|98396.5|71
1651196220000|2022-04-29 01:37:00|98484.8|98403.5|98485.3|98406.4|98492.2|98412.9|98476.5|98398.4|73
1651196230000|2022-04-29 01:37:10|98482.7|98398.4|98491.2|98410.4|98494.8|98412.6|98479|98395.1|74
1651196240000|2022-04-29 01:37:20|98497.3|98414.5|98487.4|98409.2|98497.3|98420|98470|98398.4|74
1651196250000|2022-04-29 01:37:30|98481.4|98403.4|98494.5|98413.1|98495.4|98414.4|98478.7|98399.4|73
1651196260000|2022-04-29 01:37:40|98489.1|98408.2|98489|98412.7|98499|98424.6|98474.6|98404.3|80
1651196270000|2022-04-29 01:37:50|98490.4|98414.4|98491.5|98407.9|98495.9|98416.6|98483.2|98404.7|70
1651196280000|2022-04-29 01:38:00|98487.8|98409.1|98491.7|98412.7|98499.3|98419.5|98481.1|98403|70
1651196290000|2022-04-29 01:38:10|98491.4|98412.6|98493.1|98411.5|98498|98414.9|98482.7|98402|77
1651196300000|2022-04-29 01:38:20|98489.8|98412.5|98494.2|98418.5|98499.3|98418.5|98485.1|98404.2|69
1651196310000|2022-04-29 01:38:30|98500.1|98414.3|98494.2|98416.6|98511.9|98429.9|98475.9|98398.7|72
1651196320000|2022-04-29 01:38:40|98490.2|98411.4|98499.8|98397.4|98501.6|98425.8|98475|98395.9|79
1651196330000|2022-04-29 01:38:50|98491|98412.3|98489.1|98414.1|98501.4|98419.1|98481.7|98405.7|69
1651196340000|2022-04-29 01:39:00|98486.1|98411.8|98497|98402.1|98500.1|98416.1|98481.3|98401.3|79
1651196350000|2022-04-29 01:39:10|98498|98413.8|98491.6|98411.5|98498|98413.8|98483.6|98401.1|70
1651196360000|2022-04-29 01:39:20|98492.4|98410.4|98490.8|98410.9|98493.1|98413.1|98481.6|98401.3|63
1651196370000|2022-04-29 01:39:30|98491|98411.1|98496|98412.4|98503.7|98414.3|98483.4|98400.1|73
1651196380000|2022-04-29 01:39:40|98495.9|98413|98492.4|98417.9|98501.8|98428|98478|98406.7|73
1651196390000|2022-04-29 01:39:50|98489.7|98417.1|98488.5|98414.6|98499.5|98427.1|98476.5|98403|74
1651196400000|2022-04-29 01:40:00|98489.8|98415.6|98486.9|98408.6|98500.5|98423.2|98473.2|98398.7|80
1651196410000|2022-04-29 01:40:10|98486.2|98409.8|98487.4|98413|98495.4|98423|98468.8|98400.9|73
1651196420000|2022-04-29 01:40:20|98484.2|98409.7|98486.5|98412.6|98496.9|98415.5|98482|98402.8|78
1651196430000|2022-04-29 01:40:30|98485.9|98414.1|98493.4|98404.5|98497|98414.1|98477.9|98391.8|74
1651196440000|2022-04-29 01:40:40|98492.4|98405.8|98484.9|98407.6|98498.6|98411.6|98478.5|98393.8|74
1651196450000|2022-04-29 01:40:50|98484.8|98407|98480.4|98405.5|98490|98407.9|98475.7|98394|73
1651196460000|2022-04-29 01:41:00|98480.3|98404.6|98483.7|98408.9|98489.9|98410.7|98474.7|98395.5|75
1651196470000|2022-04-29 01:41:10|98478.7|98404|98483.2|98403.3|98489.4|98421.5|98466|98401.3|70
1651196480000|2022-04-29 01:41:20|98465.8|98415.8|98480.7|98400.4|98488.8|98419.1|98465.8|98394.5|80
1651196490000|2022-04-29 01:41:30|98477.1|98400|98482.8|98403.3|98490.4|98407.9|98477.1|98397.3|68
1651196500000|2022-04-29 01:41:40|98483.6|98405.3|98492.6|98410.8|98497.1|98410.8|98482.1|98396.6|75
1651196510000|2022-04-29 01:41:50|98493|98410.3|98499|98413.4|98500.3|98415.5|98481.5|98403.4|70
1651196520000|2022-04-29 01:42:00|98499.3|98412.9|98483.1|98407.6|98499.7|98420.6|98468.5|98403|73
1651196530000|2022-04-29 01:42:10|98492.9|98407.4|98496|98413.6|98504.8|98416.2|98478.7|98401.1|80
1651196540000|2022-04-29 01:42:20|98488.1|98411|98492.4|98417.9|98504.8|98430.1|98472.2|98404.5|72
1651196550000|2022-04-29 01:42:30|98488.4|98415.8|98491.2|98412.3|98497.2|98425.7|98474.4|98408.2|71
1651196560000|2022-04-29 01:42:40|98491|98412.1|98491.2|98400.9|98491.2|98418.2|98467.4|98400.2|71
1651196570000|2022-04-29 01:42:50|98488.1|98403|98493.1|98415.7|98493.1|98416.5|98475.4|98399.8|73
1651196580000|2022-04-29 01:43:00|98492.6|98414.2|98486.1|98411.8|98497.1|98415.9|98482.1|98407.7|70
1651196590000|2022-04-29 01:43:10|98484|98411.5|98491.5|98412.8|98495.6|98413.7|98480.9|98404.8|76
1651196600000|2022-04-29 01:43:20|98491.8|98408.6|98509.1|98426|98513.8|98430.2|98488.4|98406.3|75
1651196610000|2022-04-29 01:43:30|98511.6|98427.5|98508.6|98432.1|98518|98432.9|98501.2|98422|71
1651196620000|2022-04-29 01:43:40|98507.1|98432.3|98536|98442.7|98536|98450.9|98495.9|98426.8|76
1651196630000|2022-04-29 01:43:50|98533|98443.9|98528.9|98447.9|98539.8|98451.1|98515.2|98437.7|76
1651196640000|2022-04-29 01:44:00|98522.7|98449.4|98515.4|98465.4|98542|98467.4|98515.2|98444.5|72
1651196650000|2022-04-29 01:44:10|98536.8|98458.4|98542.4|98461.4|98542.9|98462.4|98528.8|98453.1|64
1651196660000|2022-04-29 01:44:20|98541.2|98461.3|98529.8|98457.8|98541.9|98461.8|98529.8|98451.6|65
1651196670000|2022-04-29 01:44:30|98529|98457.2|98530.1|98458.3|98545.8|98467.4|98513.4|98448.5|74
1651196680000|2022-04-29 01:44:40|98520.9|98470.9|98532.5|98452.4|98541.8|98470.9|98508.9|98443.1|77
1651196690000|2022-04-29 01:44:50|98532.1|98451.9|98526.5|98445.2|98534.2|98465.4|98507.7|98441|76
1651196700000|2022-04-29 01:45:00|98528.7|98451.5|98526.7|98448.4|98535.1|98453.9|98520.1|98442.2|75
1651196710000|2022-04-29 01:45:10|98526.5|98452.5|98531.8|98455.6|98543.3|98461.2|98522.8|98447.9|66
1651196720000|2022-04-29 01:45:20|98531.3|98456.5|98526.4|98449.9|98537.4|98459.9|98526.4|98449.3|76
1651196730000|2022-04-29 01:45:30|98530.5|98455|98525.5|98453.8|98535.8|98469.2|98512|98449.5|76
1651196740000|2022-04-29 01:45:40|98526.4|98454.5|98539.5|98455.7|98541|98463.8|98513.7|98448.7|59
1651196750000|2022-04-29 01:45:50|98539.2|98455.1|98534.6|98453.8|98540.4|98459.8|98532.4|98451.3|42
1651196760000|2022-04-29 01:46:00|98534.5|98452.6|98519.2|98442|98538.1|98452.6|98519.2|98439|51
1651196770000|2022-04-29 01:46:10|98518.7|98441.5|98516.9|98443.2|98520.4|98444.6|98516.9|98438.8|45
1651196780000|2022-04-29 01:46:20|98517.3|98440.7|98504.4|98431.2|98518|98457.2|98493.8|98430.8|58
1651196790000|2022-04-29 01:46:30|98504.3|98431.5|98510.5|98433.5|98513.2|98446.8|98493.2|98429.8|50
1651196800000|2022-04-29 01:46:40|98511.6|98432.9|98513.4|98437|98513.4|98438.3|98509|98432.9|37
1651196810000|2022-04-29 01:46:50|98513.2|98436.8|98520.3|98446.2|98523|98456|98505.7|98433.1|52
1651196820000|2022-04-29 01:47:00|98519.8|98446.7|98518.6|98439|98527.1|98446.7|98518.6|98436.9|44
1651196830000|2022-04-29 01:47:10|98517.8|98440.2|98517.6|98441|98521|98455.3|98504.9|98438.2|36
1651196840000|2022-04-29 01:47:20|98517.8|98440.9|98522|98446.5|98524.4|98458.6|98505.9|98440.9|43
1651196850000|2022-04-29 01:47:30|98521.6|98447|98519.7|98448.1|98522.3|98460.2|98509.3|98447|33
1651196860000|2022-04-29 01:47:40|98520|98448.4|98509.1|98431.7|98521.5|98448.4|98495.5|98430.5|47
1651196870000|2022-04-29 01:47:50|98508.9|98432.7|98511.8|98420.1|98512.2|98432.7|98504.7|98420.1|26
1651196880000|2022-04-29 01:48:00|98512.3|98419.9|98500.2|98429.8|98512.7|98442.2|98487.9|98418.1|51
1651196890000|2022-04-29 01:48:10|98499.1|98429|98493.7|98411.1|98499.4|98439.3|98486.8|98411.1|41
1651196900000|2022-04-29 01:48:20|98491.8|98410.3|98490.3|98419.8|98499.1|98430.5|98480.4|98410.3|48
1651196910000|2022-04-29 01:48:30|98490.2|98419.7|98491.4|98416.1|98493|98419.7|98489.7|98409.4|39
1651196920000|2022-04-29 01:48:40|98490.3|98416.4|98490.5|98412.1|98492.3|98417.1|98489.3|98411.7|31
1651196930000|2022-04-29 01:48:50|98490.2|98411.7|98487.3|98405.7|98493.9|98424.8|98474.8|98404.5|46
1651196940000|2022-04-29 01:49:00|98487.8|98404.8|98482.6|98408.1|98490.2|98413.5|98481.5|98403.6|53
1651196950000|2022-04-29 01:49:10|98481.4|98408.2|98480.4|98409.3|98484.8|98410.8|98480.2|98403.3|42
1651196960000|2022-04-29 01:49:20|98480.3|98409.1|98481.7|98406.8|98487.8|98412|98477|98402.5|40
1651196970000|2022-04-29 01:49:30|98482|98406.3|98480|98408.7|98485.8|98420.4|98469.4|98399.9|46
1651196980000|2022-04-29 01:49:40|98479.9|98406.5|98479.1|98407.9|98481.5|98408.8|98478.3|98406.2|24
1651196990000|2022-04-29 01:49:50|98479|98407.8|98487.6|98409|98489.8|98422.4|98472.4|98405.7|44
1651197000000|2022-04-29 01:50:00|98488.3|98409.1|98487.4|98411.8|98492.6|98414.4|98484.5|98406.7|42
1651197010000|2022-04-29 01:50:10|98486.8|98412.2|98493.9|98418.8|98500|98421.1|98485.2|98410.3|50
1651197020000|2022-04-29 01:50:20|98492.9|98419.9|98497.5|98411.9|98500.4|98419.9|98492.8|98411.1|35
1651197030000|2022-04-29 01:50:30|98497.2|98412.1|98493.2|98415.2|98500.4|98416.8|98493.2|98410.2|31
1651197040000|2022-04-29 01:50:40|98492.8|98414.2|98487.4|98417.1|98494|98418.2|98487.4|98413.3|40
1651197050000|2022-04-29 01:50:50|98487.8|98415.7|98490.4|98418.8|98493|98430.4|98479.5|98411.1|46
1651197060000|2022-04-29 01:51:00|98491|98417.8|98492.1|98416.1|98492.7|98418.4|98487.7|98415.5|31
1651197070000|2022-04-29 01:51:10|98492.2|98416.5|98496.2|98420.6|98500.7|98431.1|98477.4|98415.8|57
1651197080000|2022-04-29 01:51:20|98497.7|98420|98497.4|98420.4|98500.9|98424.3|98495.8|98419.2|33
1651197090000|2022-04-29 01:51:30|98498.1|98419.7|98488.7|98412.7|98498.1|98421.7|98488.7|98412.6|41
1651197100000|2022-04-29 01:51:40|98487.9|98412.5|98497.2|98418.2|98497.2|98431.4|98480.1|98410.8|39
1651197110000|2022-04-29 01:51:50|98496.3|98418.6|98500.9|98417.1|98500.9|98419.5|98495.4|98416.7|33
1651197120000|2022-04-29 01:52:00|98504.5|98414.6|98506.3|98427.6|98507|98431.4|98495|98414.6|46
1651197130000|2022-04-29 01:52:10|98505.6|98427.5|98506.6|98427.4|98510.5|98435.6|98502.2|98426.8|45
1651197140000|2022-04-29 01:52:20|98504.7|98427.3|98504.6|98429.6|98510.6|98430.8|98503.1|98426.1|36
1651197150000|2022-04-29 01:52:30|98506.6|98427.9|98508.2|98429.5|98508.2|98432.3|98504.1|98427.8|26
1651197160000|2022-04-29 01:52:40|98507.9|98429.1|98499.3|98424.5|98509.9|98441.1|98486.8|98424.5|42
1651197170000|2022-04-29 01:52:50|98498.5|98425|98503.2|98428.9|98504.8|98429.2|98497.4|98423.2|44
1651197180000|2022-04-29 01:53:00|98503.1|98426.8|98506.1|98432.6|98506.8|98433.6|98503.1|98425.1|35
1651197190000|2022-04-29 01:53:10|98506.6|98432|98507.9|98430.8|98508.4|98433.3|98505.8|98429.7|23
1651197200000|2022-04-29 01:53:20|98507.6|98431.2|98500.4|98428.6|98508.5|98439.4|98489.2|98426.1|36
1651197210000|2022-04-29 01:53:30|98500|98428.5|98502.3|98424.3|98502.3|98429.2|98499.2|98424.3|18
1651197220000|2022-04-29 01:53:40|98501.7|98424.9|98515.9|98442.7|98516.4|98443.2|98492.6|98424.9|40
1651197230000|2022-04-29 01:53:50|98515.6|98442.8|98518.5|98434|98524.8|98442.8|98515.6|98431.5|35
1651197240000|2022-04-29 01:54:00|98518.6|98434.1|98510.7|98436.5|98519.2|98438.1|98508.2|98432.5|36
1651197250000|2022-04-29 01:54:10|98513|98435.2|98516.4|98440.6|98518.2|98440.6|98511.4|98433.9|41
1651197260000|2022-04-29 01:54:20|98515.1|98439.7|98524|98446.6|98527.4|98452.8|98514.9|98438.3|47
1651197270000|2022-04-29 01:54:30|98525.1|98445.9|98529.7|98449.1|98530.6|98449.4|98524.8|98445.6|24
1651197280000|2022-04-29 01:54:40|98529.8|98447.9|98522.7|98447.1|98535.2|98449.4|98522.7|98443.3|28
1651197290000|2022-04-29 01:54:50|98523.3|98446.5|98526.1|98446.3|98531.6|98450.3|98521.2|98439.8|44
1651197300000|2022-04-29 01:55:00|98526.8|98446.4|98528.8|98446.6|98530.2|98448|98526.8|98440.9|41
1651197310000|2022-04-29 01:55:10|98528.5|98446.7|98529.1|98446.7|98533.7|98452.7|98527.3|98445.6|49
1651197320000|2022-04-29 01:55:20|98529|98445.1|98523.2|98445.4|98530.8|98449.1|98523.2|98440.8|40
1651197330000|2022-04-29 01:55:30|98523|98446.8|98524.9|98451|98524.9|98451.6|98521.3|98446.5|41
1651197340000|2022-04-29 01:55:40|98525.4|98450.5|98530.1|98452|98539.8|98473.7|98515.6|98450.5|63
1651197350000|2022-04-29 01:55:50|98533|98451.5|98525.9|98452.7|98534.4|98468.4|98515|98447.7|78
1651197360000|2022-04-29 01:56:00|98530.3|98450.6|98519.7|98469.7|98540.4|98472.6|98516.2|98450.6|66
1651197370000|2022-04-29 01:56:10|98530.7|98458.2|98532.7|98457|98537.7|98473.4|98515.2|98448.2|72
1651197380000|2022-04-29 01:56:20|98532.2|98456.8|98545.1|98458.1|98546.1|98475.4|98517.2|98452.9|80
1651197390000|2022-04-29 01:56:30|98545.2|98458.7|98531.9|98481.9|98554.6|98485.7|98521.4|98456.7|76
1651197400000|2022-04-29 01:56:40|98547.4|98471.5|98521.5|98471.5|98554.2|98485.4|98521.5|98462|80
1651197410000|2022-04-29 01:56:50|98538.8|98462.4|98520.2|98470.2|98544.3|98475.8|98516.9|98453.2|72
1651197420000|2022-04-29 01:57:00|98530.7|98459.7|98542.2|98458.9|98544.6|98477.2|98518|98454.1|77
1651197430000|2022-04-29 01:57:10|98541.7|98460.3|98542.5|98470.8|98550.1|98482.2|98524.6|98453.5|77
1651197440000|2022-04-29 01:57:20|98546.9|98471|98535.3|98463.6|98548.6|98483.4|98526.7|98462.6|62
1651197450000|2022-04-29 01:57:30|98535.2|98463.5|98545.2|98464.1|98550.6|98480.8|98522.9|98462.4|76
1651197460000|2022-04-29 01:57:40|98546.1|98463.9|98547.5|98468.6|98558.5|98486.8|98530.2|98461|78
1651197470000|2022-04-29 01:57:50|98547|98469.3|98554|98475.3|98559|98491.9|98533.3|98468.2|63
1651197480000|2022-04-29 01:58:00|98555|98475|98545.2|98468.5|98555|98486.6|98521.5|98460.4|78
1651197490000|2022-04-29 01:58:10|98543.6|98463.8|98549.6|98470.5|98555.6|98484.4|98529|98461.5|79
1651197500000|2022-04-29 01:58:20|98557.3|98477|98562.3|98481.9|98563.2|98497.5|98531.1|98469|78
1651197510000|2022-04-29 01:58:30|98561.2|98482|98527.3|98477.3|98567.2|98493.5|98527.3|98447|78
1651197520000|2022-04-29 01:58:40|98526.3|98476.3|98524.2|98474.2|98550.5|98480.9|98519.5|98449.4|76
1651197530000|2022-04-29 01:58:50|98522.6|98472.6|98524|98474|98552.4|98478.6|98522.6|98454.5|72
1651197540000|2022-04-29 01:59:00|98524.3|98474.3|98541.3|98469|98547|98478.4|98520.4|98449.6|64
1651197550000|2022-04-29 01:59:10|98542.4|98470.2|98530|98480|98551.2|98483.2|98524.3|98451.7|73
1651197560000|2022-04-29 01:59:20|98530.1|98480.1|98524.7|98474.7|98543|98480.1|98521.1|98465.1|70
1651197570000|2022-04-29 01:59:30|98524.2|98474.2|98541.3|98462.2|98550.9|98476.9|98521.3|98460.9|51
1651197580000|2022-04-29 01:59:40|98540.1|98470.1|98530.2|98480.2|98550.5|98481.7|98521.8|98463.7|71
1651197590000|2022-04-29 01:59:50|98529.2|98479.2|98539.3|98459.2|98551.9|98479.2|98519|98455.7|75
1651197600000|2022-04-29 02:00:00|98543.4|98453.3|98538.9|98467|98547.5|98477.6|98515.7|98453.3|79
1651197610000|2022-04-29 02:00:10|98524.9|98474.9|98537.8|98464.1|98539.5|98475.5|98516.7|98461.6|65
1651197620000|2022-04-29 02:00:20|98524.9|98474.9|98543.7|98464.4|98552.5|98482.8|98524.9|98442.5|68
1651197630000|2022-04-29 02:00:30|98541.6|98464.5|98532.7|98459.1|98545.6|98465.3|98530.3|98442.4|63
1651197640000|2022-04-29 02:00:40|98532.5|98460.1|98538.3|98461.1|98542.5|98473.2|98523|98451.7|55
1651197650000|2022-04-29 02:00:50|98538.4|98461.2|98531.8|98481.8|98546.6|98483.4|98530.9|98461.2|47
1651197660000|2022-04-29 02:01:00|98542.6|98471.1|98529.3|98455.7|98545.2|98471.5|98517.3|98451.7|59
1651197670000|2022-04-29 02:01:10|98534.9|98455.1|98519.9|98469.9|98535.7|98471.3|98518.5|98443.5|48
1651197680000|2022-04-29 02:01:20|98520.1|98470.1|98518.9|98468.9|98529|98471|98516.9|98457.4|44
1651197690000|2022-04-29 02:01:30|98519.2|98469.2|98513.6|98463.6|98540.6|98471.7|98513.6|98442|53
1651197700000|2022-04-29 02:01:40|98515.1|98465.1|98531.5|98455.2|98531.5|98466.4|98511.9|98442.5|54
1651197710000|2022-04-29 02:01:50|98530.2|98455.4|98527.5|98455.2|98534.1|98458.9|98525.4|98438.8|47
1651197720000|2022-04-29 02:02:00|98528.3|98455.8|98527.3|98450.7|98529.3|98466.2|98507.3|98441|55
1651197730000|2022-04-29 02:02:10|98527|98453.2|98524|98452.3|98527|98465.5|98506.2|98433.6|74
1651197740000|2022-04-29 02:02:20|98522.4|98451.9|98513.7|98463.7|98529|98466.7|98507.7|98439.4|62
1651197750000|2022-04-29 02:02:30|98514|98464|98516.4|98466.4|98529.2|98467.7|98509.1|98449.1|65
1651197760000|2022-04-29 02:02:40|98516.9|98466.9|98525.4|98432.1|98533.3|98467.1|98506.3|98432.1|75
1651197770000|2022-04-29 02:02:50|98518|98426.9|98499.6|98421|98520|98439.5|98495.4|98419.7|61
1651197780000|2022-04-29 02:03:00|98499.8|98421.4|98488.3|98410|98500.2|98421.8|98485.3|98407.8|50
1651197790000|2022-04-29 02:03:10|98491.7|98410.5|98488.5|98410.2|98491.7|98414.1|98487.1|98409.8|30
1651197800000|2022-04-29 02:03:20|98488.4|98409.6|98483.6|98412.4|98489.3|98412.4|98483.6|98409.6|23
1651197810000|2022-04-29 02:03:30|98483.4|98412.3|98487|98401|98495.3|98412.6|98483.3|98400.9|40
1651197820000|2022-04-29 02:03:40|98489.6|98403.2|98494.3|98406.6|98494.4|98413.7|98484.2|98397.7|43
1651197830000|2022-04-29 02:03:50|98493.7|98408.4|98503.2|98420.5|98504.5|98422|98491.8|98408|44
1651197840000|2022-04-29 02:04:00|98502.5|98423.9|98492.2|98411.2|98503.8|98424.2|98492.1|98409.7|40
1651197850000|2022-04-29 02:04:10|98492.7|98410.2|98489.3|98409.7|98492.7|98411.3|98488|98408.4|20
1651197860000|2022-04-29 02:04:20|98489.4|98409.5|98492.7|98417.6|98499.8|98419.9|98487.1|98405.8|45
1651197870000|2022-04-29 02:04:30|98492.8|98416.8|98497.8|98415.6|98498|98417.8|98487.3|98404.1|45
1651197880000|2022-04-29 02:04:40|98497.5|98415|98496.4|98413.5|98497.6|98419.2|98494.2|98412.3|28
1651197890000|2022-04-29 02:04:50|98493.8|98412|98495.8|98415|98496.6|98415.4|98493.8|98412|30
1651197900000|2022-04-29 02:05:00|98495|98414.1|98499.4|98417.4|98500.1|98422.1|98493.5|98414.1|39
1651197910000|2022-04-29 02:05:10|98499.3|98417.8|98510.1|98427.8|98514.1|98429.4|98499.3|98414.9|42
1651197920000|2022-04-29 02:05:20|98509.3|98428.6|98511.4|98425.8|98513.2|98429.4|98506.1|98420.1|40
1651197930000|2022-04-29 02:05:30|98507.6|98425.4|98503.6|98421.5|98507.8|98426.5|98500.8|98420.8|54
1651197940000|2022-04-29 02:05:40|98501.4|98420|98503.9|98421.7|98510.5|98425.4|98496|98416.2|59
1651197950000|2022-04-29 02:05:50|98504.9|98428.4|98517.8|98435.2|98518.5|98437.5|98504.9|98424.5|47
1651197960000|2022-04-29 02:06:00|98518.3|98434|98518.2|98429.6|98518.6|98437.7|98512.2|98429.5|41
1651197970000|2022-04-29 02:06:10|98516.9|98434.4|98516|98431.1|98524.2|98437.5|98512.7|98424.7|50
1651197980000|2022-04-29 02:06:20|98516.3|98431.2|98515.5|98431.3|98516.8|98432.5|98512.6|98426.2|38
1651197990000|2022-04-29 02:06:30|98517.3|98431.7|98514.4|98432.4|98517.3|98436.9|98512.4|98431.5|27
1651198000000|2022-04-29 02:06:40|98514.5|98432.3|98510|98431.1|98515.9|98434.6|98509.9|98430.7|30
1651198010000|2022-04-29 02:06:50|98509.6|98432.3|98511.9|98434.4|98513.6|98434.7|98508.2|98427.1|40
1651198020000|2022-04-29 02:07:00|98512.2|98433.9|98514.4|98432.5|98514.4|98434.5|98512|98432.5|25
1651198030000|2022-04-29 02:07:10|98514.1|98433.2|98511.1|98434|98514.5|98437.8|98509.6|98432.4|25
1651198040000|2022-04-29 02:07:20|98511.2|98434.1|98513.4|98430.9|98515.5|98438.4|98510.9|98430.2|41
1651198050000|2022-04-29 02:07:30|98513.6|98431|98496.5|98424.7|98513.7|98431.5|98496.5|98418.3|58
1651198060000|2022-04-29 02:07:40|98496.9|98424.1|98491.8|98416.6|98499.1|98424.1|98491.6|98413.4|52
1651198070000|2022-04-29 02:07:50|98491.1|98419.5|98494.3|98415.5|98494.7|98419.7|98491|98414.8|31
1651198080000|2022-04-29 02:08:00|98494.2|98415.4|98500.4|98415.9|98501.8|98417.6|98494.2|98411.9|40
1651198090000|2022-04-29 02:08:10|98500.7|98415.7|98500|98418.9|98503.6|98418.9|98500|98413.7|26
1651198100000|2022-04-29 02:08:20|98500.3|98417.5|98501|98413.4|98501.3|98417.6|98500.1|98413.4|18
1651198110000|2022-04-29 02:08:30|98501.5|98413.2|98500|98417.5|98501.5|98422.5|98497.7|98413.2|28
1651198120000|2022-04-29 02:08:40|98500.1|98417.4|98498.5|98421.6|98500.1|98422.2|98496.9|98417.4|27
1651198130000|2022-04-29 02:08:50|98498.4|98421.4|98498|98420.2|98500.5|98423|98496.3|98418.1|41
1651198140000|2022-04-29 02:09:00|98497.5|98419.9|98504.2|98428|98513.3|98431.7|98496.5|98419.9|51
1651198150000|2022-04-29 02:09:10|98504.7|98427.6|98498.5|98419.3|98505.3|98427.6|98498.4|98416.3|42
1651198160000|2022-04-29 02:09:20|98498.4|98419.2|98499|98415.4|98500.2|98420.2|98495.9|98413.8|25
1651198170000|2022-04-29 02:09:30|98499.8|98415.3|98501.7|98416.5|98502.4|98420.8|98497.2|98415.3|30
1651198180000|2022-04-29 02:09:40|98501.5|98416.9|98497.4|98420.6|98502.4|98423.9|98496.4|98414.9|34
1651198190000|2022-04-29 02:09:50|98498.9|98418.1|98503.4|98421|98511.2|98429|98498.9|98418.1|56
1651198200000|2022-04-29 02:10:00|98503.5|98421.3|98492.4|98415.3|98505.7|98421.3|98492.4|98411.7|52
1651198210000|2022-04-29 02:10:10|98492.9|98414.8|98503.1|98418.4|98503.6|98420.6|98491.9|98411.9|44
1651198220000|2022-04-29 02:10:20|98503|98418.6|98500.3|98421.9|98503.3|98422.6|98500.3|98417.5|29
1651198230000|2022-04-29 02:10:30|98500.8|98420.6|98497.2|98419.2|98502.3|98422.1|98497.2|98415.1|27
1651198240000|2022-04-29 02:10:40|98497.8|98418.2|98498.7|98415.8|98501.1|98421.6|98495.2|98414.9|35
1651198250000|2022-04-29 02:10:50|98498.6|98415.9|98501.9|98415.5|98502.6|98416.8|98498.6|98413.7|30
1651198260000|2022-04-29 02:11:00|98501.8|98415.4|98498.5|98417|98501.8|98422.2|98497|98415|38
1651198270000|2022-04-29 02:11:10|98497.9|98416.9|98499.8|98416.7|98501.8|98418|98496.2|98414.3|26
1651198280000|2022-04-29 02:11:20|98500.8|98416.8|98502|98413.4|98504.2|98416.8|98499.3|98412.2|24
1651198290000|2022-04-29 02:11:30|98500.9|98413|98500.7|98411.3|98503.5|98413.4|98500.7|98409.5|22
1651198300000|2022-04-29 02:11:40|98501.7|98410.7|98497.1|98418.3|98503.8|98418.9|98497|98410.7|21
1651198310000|2022-04-29 02:11:50|98496.8|98418.1|98512.1|98428.7|98515|98433.6|98495.9|98416.6|43
1651198320000|2022-04-29 02:12:00|98517.6|98425.6|98516.6|98437.7|98517.6|98439.2|98509.7|98423.8|49
1651198330000|2022-04-29 02:12:10|98516.2|98437.6|98516|98433.8|98517.9|98437.9|98515.8|98433.3|27
1651198340000|2022-04-29 02:12:20|98516.4|98434.1|98519.2|98435.7|98519.2|98437.6|98516.4|98433.3|38
1651198350000|2022-04-29 02:12:30|98520.8|98434.9|98527|98434.8|98527|98442.5|98518|98434.3|29
1651198360000|2022-04-29 02:12:40|98529.1|98431.7|98525.9|98444.4|98531.7|98447.7|98522.8|98431.7|29
1651198370000|2022-04-29 02:12:50|98527.2|98442.7|98529.9|98449.9|98539.9|98449.9|98523.6|98438.5|63
1651198380000|2022-04-29 02:13:00|98530.2|98449.6|98534.3|98447.8|98534.8|98451.6|98530.1|98447.8|35
1651198390000|2022-04-29 02:13:10|98534.5|98447.7|98543.7|98457.6|98543.7|98461|98533.6|98445.6|44
1651198400000|2022-04-29 02:13:20|98543.3|98459.7|98544.5|98460.8|98546.3|98462.9|98542.7|98455|37
1651198410000|2022-04-29 02:13:30|98544.9|98459.9|98546|98457.1|98548.7|98460.7|98544.1|98457|36
1651198420000|2022-04-29 02:13:40|98546.2|98457.2|98551.7|98459.6|98552.9|98461.7|98546.1|98457.2|44
1651198430000|2022-04-29 02:13:50|98551.8|98459.8|98551.4|98468.6|98553.8|98469.2|98545.7|98459.6|47
1651198440000|2022-04-29 02:14:00|98551.3|98467.8|98553.7|98466.2|98555.7|98468.3|98550.1|98463.6|47
1651198450000|2022-04-29 02:14:10|98553.9|98466.4|98557.9|98463.1|98558.8|98467.3|98553.2|98461.4|41
1651198460000|2022-04-29 02:14:20|98557.8|98463|98551.2|98465.3|98557.8|98471.4|98547.3|98461.9|31
1651198470000|2022-04-29 02:14:30|98550.8|98465.9|98551.9|98465.3|98553.2|98467.2|98550|98463.1|27
1651198480000|2022-04-29 02:14:40|98552|98465.2|98552.4|98466.6|98555.6|98472.2|98551.2|98464.6|34
1651198490000|2022-04-29 02:14:50|98549|98468.4|98549.2|98464.6|98550.4|98468.7|98547.7|98464.6|31
1651198500000|2022-04-29 02:15:00|98548.9|98464.3|98554.5|98475.8|98560.7|98476.3|98546.2|98463.7|49
1651198510000|2022-04-29 02:15:10|98555.2|98476|98551.2|98468.8|98562.4|98476|98549.7|98467.2|42
1651198520000|2022-04-29 02:15:20|98551.1|98468.7|98551.4|98468.7|98554.7|98469.4|98545.6|98459.2|50
1651198530000|2022-04-29 02:15:30|98551.5|98468.3|98551.3|98467.1|98555.6|98470.2|98547.7|98460.2|34
1651198540000|2022-04-29 02:15:40|98552.2|98466.4|98558.1|98481.9|98567.4|98484.8|98549.7|98466.4|48
1651198550000|2022-04-29 02:15:50|98558.6|98476.9|98558.8|98472.9|98561.7|98478.4|98557.6|98472.9|26
1651198560000|2022-04-29 02:16:00|98558.6|98473.3|98555|98470.1|98560.3|98473.3|98554.5|98469.2|32
1651198570000|2022-04-29 02:16:10|98553.1|98473.1|98564.8|98473.4|98569|98478.3|98553.1|98470.1|27
1651198580000|2022-04-29 02:16:20|98566.2|98472.2|98562.6|98479.5|98570.3|98481.7|98556.7|98469.9|23
1651198590000|2022-04-29 02:16:30|98569.6|98477.3|98560|98480.5|98570.9|98481.9|98558.4|98470.4|45
1651198600000|2022-04-29 02:16:40|98560.1|98480.6|98561.3|98476.5|98563.6|98482.8|98558.7|98474.9|39
1651198610000|2022-04-29 02:16:50|98561.2|98476.9|98561.2|98480.5|98562.9|98481.1|98558.9|98476.3|35
1651198620000|2022-04-29 02:17:00|98561.3|98480.6|98568.3|98484.9|98569.1|98489.3|98559.9|98480.6|49
1651198630000|2022-04-29 02:17:10|98567.9|98485.5|98555.6|98477.7|98568.6|98485.6|98555.6|98472.9|59
1651198640000|2022-04-29 02:17:20|98555.7|98478.7|98560.3|98476.6|98561.6|98479.4|98555.7|98471.8|44
1651198650000|2022-04-29 02:17:30|98560.1|98475.1|98559.9|98474.2|98561.5|98476.7|98559.5|98471.3|42
1651198660000|2022-04-29 02:17:40|98559.6|98474.1|98556.5|98475.3|98559.6|98477.6|98556|98474.1|17
1651198670000|2022-04-29 02:17:50|98557.3|98473.8|98558.5|98473.4|98558.5|98476.8|98556.2|98473.4|9
1651198680000|2022-04-29 02:18:00|98558.8|98473.7|98570.3|98487.8|98575.4|98487.8|98558.8|98473.7|45
1651198690000|2022-04-29 02:18:10|98571.3|98487.9|98569.8|98481.9|98571.6|98491.3|98563.4|98481|46
1651198700000|2022-04-29 02:18:20|98570.2|98482.6|98571.5|98483.7|98574.8|98486.2|98569.7|98472.9|27
1651198710000|2022-04-29 02:18:30|98571.7|98484.9|98571.9|98483.6|98575|98490.3|98571.6|98481.9|33
1651198720000|2022-04-29 02:18:40|98572.4|98483.8|98579.3|98496.8|98584.4|98503.4|98571.7|98482.1|63
1651198730000|2022-04-29 02:18:50|98579.2|98496.9|98573.5|98492.6|98581.4|98497.8|98572|98492.1|46
1651198740000|2022-04-29 02:19:00|98573.1|98493|98572.8|98493|98573.1|98495.2|98570.1|98492.7|37
1651198750000|2022-04-29 02:19:10|98572.7|98492.9|98569.9|98494.1|98573|98494.4|98569.4|98492.6|36
1651198760000|2022-04-29 02:19:20|98570|98494.3|98568.6|98486.5|98572.6|98495.2|98565.3|98484.1|47
1651198770000|2022-04-29 02:19:30|98569.3|98485.7|98557|98461.8|98569.8|98485.7|98549.3|98457.8|61
1651198780000|2022-04-29 02:19:40|98556.3|98462.3|98559.9|98477.3|98562.5|98479.4|98556.3|98462.2|52
1651198790000|2022-04-29 02:19:50|98560.2|98477.2|98562.1|98477.5|98562.8|98477.8|98559.7|98476|24
1651198800000|2022-04-29 02:20:00|98561|98477.7|98569|98487|98571.9|98491.8|98560.7|98476.3|50
1651198810000|2022-04-29 02:20:10|98568.9|98487.7|98574.4|98491.3|98574.7|98493.1|98568.4|98487.4|25
1651198820000|2022-04-29 02:20:20|98573.3|98491.4|98571.5|98490|98576.3|98497.2|98570.8|98489.2|42
1651198830000|2022-04-29 02:20:30|98571.4|98489.7|98570.2|98488|98572.5|98490|98567.5|98483.3|49
1651198840000|2022-04-29 02:20:40|98569.6|98487.9|98569.6|98489.4|98571|98490.3|98569|98487.2|43
1651198850000|2022-04-29 02:20:50|98569.9|98489.6|98569.9|98485.7|98571|98490.3|98569.2|98484.7|46
1651198860000|2022-04-29 02:21:00|98569.8|98485.8|98568.4|98488.6|98569.8|98489.7|98565.9|98485.4|33
1651198870000|2022-04-29 02:21:10|98568.5|98488.5|98571.4|98494.4|98571.5|98494.8|98562.6|98481.4|46
1651198880000|2022-04-29 02:21:20|98571.6|98494.5|98574.2|98490.9|98575.4|98494.6|98570.9|98488.5|39
1651198890000|2022-04-29 02:21:30|98574.3|98490.8|98568.8|98492.6|98576.2|98492.9|98568.8|98486.4|38
1651198900000|2022-04-29 02:21:40|98568.9|98492.5|98568.9|98494|98571.2|98496.1|98568.2|98491.5|28
1651198910000|2022-04-29 02:21:50|98569|98493.9|98567.6|98488.1|98571.1|98493.9|98566.9|98485.5|45
1651198920000|2022-04-29 02:22:00|98567.7|98486|98567.7|98488.4|98571|98490.9|98567.1|98485.2|33
1651198930000|2022-04-29 02:22:10|98567.6|98488.5|98568.1|98486.6|98569.2|98489.1|98567.6|98486.4|40
1651198940000|2022-04-29 02:22:20|98568.2|98487.3|98568.6|98489.3|98568.8|98492.1|98564.2|98483.8|26
1651198950000|2022-04-29 02:22:30|98568.7|98489.4|98566.8|98492.9|98569.8|98493.7|98566.6|98486|42
1651198960000|2022-04-29 02:22:40|98567|98494.1|98570|98488.9|98573.2|98494.4|98567|98486.9|49
1651198970000|2022-04-29 02:22:50|98570.3|98485.9|98560.5|98482.9|98577|98491.4|98557.3|98471.4|58
1651198980000|2022-04-29 02:23:00|98560.7|98483.1|98568.3|98485.9|98568.3|98487.5|98559.3|98478.7|53
1651198990000|2022-04-29 02:23:10|98567.5|98488.5|98567.9|98483.7|98569.1|98488.5|98566.8|98481.2|26
1651199000000|2022-04-29 02:23:20|98568.2|98483.6|98564.2|98481.4|98583|98494.6|98563.7|98480.4|55
1651199010000|2022-04-29 02:23:30|98564.1|98480.9|98562.7|98483.6|98565|98483.9|98561.4|98475.3|36
1651199020000|2022-04-29 02:23:40|98563.4|98482.9|98563.2|98483.9|98565.4|98485.8|98562.4|98481.2|22
1651199030000|2022-04-29 02:23:50|98563.4|98484.1|98562|98481.2|98563.9|98487|98561.3|98480.7|30
1651199040000|2022-04-29 02:24:00|98562.1|98480.8|98571.5|98489.6|98575.4|98492.2|98561.4|98480.3|54
1651199050000|2022-04-29 02:24:10|98572.8|98492.5|98572.8|98492.5|98576.2|98496|98571.5|98492.1|32
1651199060000|2022-04-29 02:24:20|98573.2|98492.9|98576.9|98492.4|98576.9|98495.8|98572.7|98484.7|31
1651199070000|2022-04-29 02:24:30|98576.4|98491.8|98573.6|98491.8|98578.3|98493.7|98573|98485.2|38
1651199080000|2022-04-29 02:24:40|98573.1|98492.4|98574.7|98493.5|98576.7|98494.3|98573.1|98491|27
1651199090000|2022-04-29 02:24:50|98575|98492.7|98587.4|98497|98590.1|98505.1|98575|98492.5|44
1651199100000|2022-04-29 02:25:00|98587.8|98497.2|98585.7|98499.3|98589|98506.2|98579.9|98497.2|53
1651199110000|2022-04-29 02:25:10|98585.6|98499.4|98586.9|98500.4|98587.6|98504.2|98582.8|98497.6|38
1651199120000|2022-04-29 02:25:20|98587.5|98500.1|98585.8|98502.6|98587.7|98504.4|98583.3|98499.9|36
1651199130000|2022-04-29 02:25:30|98585.6|98503.2|98580.7|98502.9|98589.1|98503.6|98580|98498.3|40
1651199140000|2022-04-29 02:25:40|98580.6|98502.3|98583.7|98498.4|98583.7|98502.3|98579.4|98492.4|24
1651199150000|2022-04-29 02:25:50|98583.5|98497.7|98586|98503.4|98588.5|98507.8|98579.5|98495.1|26
1651199160000|2022-04-29 02:26:00|98587.6|98504.7|98590.6|98511|98592.1|98511|98586.8|98498.9|35
1651199170000|2022-04-29 02:26:10|98590.8|98510.8|98592.8|98504.7|98593.7|98511.1|98588.5|98501.3|44
1651199180000|2022-04-29 02:26:20|98592.9|98504.9|98588.1|98500.6|98595.2|98507.4|98585.6|98496.7|37
1651199190000|2022-04-29 02:26:30|98588|98504.7|98591.8|98501.3|98593.6|98504.7|98588|98500.2|21
1651199200000|2022-04-29 02:26:40|98591.6|98503.5|98588.9|98502.3|98595.2|98504.3|98583.6|98495.5|37
1651199210000|2022-04-29 02:26:50|98589.3|98502.7|98588.4|98498.4|98593.6|98502.7|98578.9|98492.7|38
1651199220000|2022-04-29 02:27:00|98588.3|98499|98584.9|98502.7|98588.3|98505.1|98579.3|98497.5|34
1651199230000|2022-04-29 02:27:10|98585|98502.8|98590.3|98502.4|98590.3|98503|98583.6|98498|34
1651199240000|2022-04-29 02:27:20|98590.4|98502.5|98588.6|98503.5|98592.1|98506.4|98584.4|98496.1|40
1651199250000|2022-04-29 02:27:30|98587.9|98503.1|98587.6|98504.9|98593.6|98505|98587.6|98501.4|30
1651199260000|2022-04-29 02:27:40|98588.7|98504.4|98588.4|98503.7|98590|98505.3|98584.7|98498|35
1651199270000|2022-04-29 02:27:50|98588.1|98503.5|98592|98506.6|98592.3|98506.8|98585.7|98501.1|25
1651199280000|2022-04-29 02:28:00|98591.4|98506.9|98592.1|98505.7|98592.6|98507.1|98591.4|98505|24
1651199290000|2022-04-29 02:28:10|98592.3|98505.5|98592.7|98499.9|98592.9|98506.7|98585.4|98498.2|20
1651199300000|2022-04-29 02:28:20|98592.3|98498.4|98593.2|98502.9|98594.3|98504.6|98591.1|98498.4|23
1651199310000|2022-04-29 02:28:30|98593.5|98500.9|98585.6|98502.7|98594.4|98509.8|98585.6|98500.9|17
1651199320000|2022-04-29 02:28:40|98586.9|98503.4|98591.2|98505.3|98591.2|98510.6|98586.9|98502.8|24
1651199330000|2022-04-29 02:28:50|98593.3|98508.1|98589.2|98505.9|98596.4|98509.3|98586.4|98505|25
1651199340000|2022-04-29 02:29:00|98588.5|98507.9|98579.3|98495.3|98588.5|98517.2|98567.2|98495.3|45
1651199350000|2022-04-29 02:29:10|98579|98496.3|98583.2|98498.8|98586.5|98504.5|98576.2|98496.3|41
1651199360000|2022-04-29 02:29:20|98582.6|98499.4|98587.7|98503.5|98588.2|98504.6|98582|98499.1|31
1651199370000|2022-04-29 02:29:30|98587.8|98504|98585.6|98506.4|98589.2|98508.4|98585.6|98502.9|34
1651199380000|2022-04-29 02:29:40|98586.4|98505.3|98588|98502.7|98588|98505.6|98586.4|98502.7|18
1651199390000|2022-04-29 02:29:50|98587.9|98503.6|98577.5|98503|98588|98503.6|98577.2|98494.7|34
1651199400000|2022-04-29 02:30:00|98578|98502|98587.5|98501.1|98588.3|98502.7|98577.9|98497.4|47
1651199410000|2022-04-29 02:30:10|98586.4|98504.4|98590.8|98504.6|98591.3|98507.6|98586.4|98502.9|29
1651199420000|2022-04-29 02:30:20|98591.1|98504.8|98591.9|98499|98592.3|98504.8|98590.5|98498.5|26
1651199430000|2022-04-29 02:30:30|98591.7|98499.1|98588.9|98503.1|98592.3|98510.3|98586.5|98499.1|33
1651199440000|2022-04-29 02:30:40|98588|98496.8|98583.8|98507.8|98589.6|98508.1|98583.4|98494.5|36
1651199450000|2022-04-29 02:30:50|98584.4|98507.9|98582.9|98494.7|98588.3|98507.9|98581.8|98489.3|53
1651199460000|2022-04-29 02:31:00|98582.1|98494.3|98591.8|98507.9|98591.8|98507.9|98579.3|98492.1|40
1651199470000|2022-04-29 02:31:10|98591.7|98507.8|98589.4|98502.3|98592.3|98509.2|98588.8|98501.7|31
1651199480000|2022-04-29 02:31:20|98589.2|98502.8|98585|98500.3|98590.4|98503.6|98583.6|98499.6|45
1651199490000|2022-04-29 02:31:30|98584.9|98498.4|98594.8|98500.1|98596.9|98507.7|98584.9|98497.4|53
1651199500000|2022-04-29 02:31:40|98594.7|98500.6|98598.3|98506.5|98599.5|98509.7|98593.6|98499.4|43
1651199510000|2022-04-29 02:31:50|98597.7|98507.5|98599.2|98511.3|98599.2|98512.2|98597.4|98505.3|31
1651199520000|2022-04-29 02:32:00|98599.1|98511.2|98593.8|98510.4|98600.8|98515|98592.9|98503.3|44
1651199530000|2022-04-29 02:32:10|98593.9|98510.8|98602.1|98518.6|98608.5|98523.1|98593.9|98508.4|53
1651199540000|2022-04-29 02:32:20|98602.2|98515.1|98603|98511.8|98605.9|98517.9|98600.5|98511.5|46
1651199550000|2022-04-29 02:32:30|98602.2|98513|98609.9|98520.6|98611.5|98523.2|98602.2|98512.6|48
1651199560000|2022-04-29 02:32:40|98609.8|98520.5|98607.4|98519.6|98610.5|98523.8|98604.3|98518|35
1651199570000|2022-04-29 02:32:50|98607|98521.2|98609.6|98522.7|98611.3|98527.6|98606|98521.2|38
1651199580000|2022-04-29 02:33:00|98610.1|98523.4|98610.7|98522.3|98614.1|98533.7|98606.3|98521.9|47
1651199590000|2022-04-29 02:33:10|98611.6|98524.2|98608.5|98522.9|98612.4|98526|98606.2|98520.1|49
1651199600000|2022-04-29 02:33:20|98607.6|98523.6|98607.2|98520.4|98610.3|98524.2|98604.6|98517.8|34
1651199610000|2022-04-29 02:33:30|98607.9|98520.3|98604.6|98521.6|98608.6|98525|98604.5|98519.3|28
1651199620000|2022-04-29 02:33:40|98604.8|98521.7|98603.8|98520.4|98604.8|98522.2|98602.5|98519.2|22
1651199630000|2022-04-29 02:33:50|98603.4|98521.3|98599.2|98523.6|98606.3|98526.5|98598.7|98515|26
1651199640000|2022-04-29 02:34:00|98598.5|98525.8|98606.2|98519.2|98607|98525.8|98595|98512.5|53
1651199650000|2022-04-29 02:34:10|98607.4|98519.6|98608.8|98520.1|98611.3|98521.8|98607.3|98516.7|41
1651199660000|2022-04-29 02:34:20|98608.6|98520.6|98606.5|98521.8|98611.5|98523|98602.7|98518|34
1651199670000|2022-04-29 02:34:30|98608.1|98521.3|98612.8|98523|98616.1|98526.7|98607.4|98520.9|31
1651199680000|2022-04-29 02:34:40|98612.9|98523.4|98610.1|98513.1|98613.1|98524|98610.1|98510.7|33
1651199690000|2022-04-29 02:34:50|98610.8|98512.1|98612.5|98519.9|98613.2|98522.5|98609.4|98512.1|32
1651199700000|2022-04-29 02:35:00|98613.1|98520.8|98597.3|98511.3|98613.1|98520.8|98595.5|98510.9|52
1651199710000|2022-04-29 02:35:10|98597|98511|98597.6|98506.7|98600.2|98511|98597|98506.6|23
1651199720000|2022-04-29 02:35:20|98597.1|98507.8|98597|98515.6|98600.4|98515.6|98597|98507.3|32
1651199730000|2022-04-29 02:35:30|98597.3|98515.7|98591.4|98503.8|98598|98515.7|98587.7|98500|49
1651199740000|2022-04-29 02:35:40|98591.5|98503.7|98587.6|98498.2|98595.4|98505.9|98587.5|98497.4|46
1651199750000|2022-04-29 02:35:50|98587.9|98497.8|98585.2|98497.1|98588|98503.9|98584.7|98497.1|30
1651199760000|2022-04-29 02:36:00|98587.8|98495.5|98573.1|98486.2|98588.7|98501.2|98573.1|98484.1|51
1651199770000|2022-04-29 02:36:10|98572.6|98486.5|98568.5|98485.6|98576.2|98490.5|98564.1|98480.8|51
1651199780000|2022-04-29 02:36:20|98568.7|98485.8|98561.2|98475.3|98568.9|98487.8|98560.8|98474.3|48
1651199790000|2022-04-29 02:36:30|98561.3|98475.4|98570.2|98480|98573|98483.3|98561.3|98473.7|45
1651199800000|2022-04-29 02:36:40|98570.4|98478.6|98564.3|98476.6|98570.4|98482.9|98564.2|98476.2|45
1651199810000|2022-04-29 02:36:50|98564.4|98476.7|98570.2|98482|98574.9|98487.1|98563.8|98474.3|51
1651199820000|2022-04-29 02:37:00|98567.7|98481.9|98570.7|98477.2|98572|98481.9|98567.3|98477|38
1651199830000|2022-04-29 02:37:10|98570.6|98477.7|98571.7|98481.6|98572.2|98481.7|98569.5|98475.3|35
1651199840000|2022-04-29 02:37:20|98571.6|98481.7|98579.3|98489|98580.5|98491.9|98570.9|98481.7|37
1651199850000|2022-04-29 02:37:30|98579.5|98489.3|98579.9|98490.4|98583.4|98492|98579.4|98489|40
1651199860000|2022-04-29 02:37:40|98586.1|98491.3|98580.9|98493.8|98586.1|98495.6|98576.7|98482|44
1651199870000|2022-04-29 02:37:50|98580|98492.4|98582.1|98490.9|98583.5|98493.4|98577.8|98490.7|40
1651199880000|2022-04-29 02:38:00|98582|98490.3|98587.7|98501.3|98589|98503.6|98579.2|98489.4|41
1651199890000|2022-04-29 02:38:10|98581.9|98500.8|98585.8|98496.5|98587.6|98506|98576.7|98496|37
1651199900000|2022-04-29 02:38:20|98584.2|98496.4|98582.5|98496.5|98584.8|98497|98582.3|98495.1|30
1651199910000|2022-04-29 02:38:30|98582.6|98496.7|98581.7|98500.8|98594.5|98505.8|98580.8|98495.5|43
1651199920000|2022-04-29 02:38:40|98582.7|98501.3|98582.4|98495.2|98587.7|98502|98579.9|98494.5|37
1651199930000|2022-04-29 02:38:50|98582.1|98495.5|98578.2|98495.6|98582.1|98497.1|98578.2|98494.8|25
1651199940000|2022-04-29 02:39:00|98578.3|98495.8|98577.8|98498.4|98579.1|98499.9|98577.8|98495.2|22
1651199950000|2022-04-29 02:39:10|98578.7|98496.9|98580.9|98503|98586.3|98507|98578.7|98496.9|38
1651199960000|2022-04-29 02:39:20|98577.9|98502.3|98582|98501|98590.1|98505.6|98576.9|98500.4|31
1651199970000|2022-04-29 02:39:30|98583.3|98499.1|98582.4|98500.4|98585.7|98505.5|98580.1|98498.2|20
1651199980000|2022-04-29 02:39:40|98580.8|98500.5|98582.5|98500.3|98590|98505.8|98579.3|98499.8|24
1651199990000|2022-04-29 02:39:50|98583.3|98499.8|98596|98513.4|98602.5|98513.5|98581.3|98498|37
1651200000000|2022-04-29 02:40:00|98597.2|98512.9|98594.6|98510.1|98598.8|98512.9|98593.9|98508.1|27
1651200010000|2022-04-29 02:40:10|98596.5|98507.8|98598|98504.9|98601.7|98508.7|98594.7|98499.6|27
1651200020000|2022-04-29 02:40:20|98597.9|98505|98596.1|98511.5|98598.7|98511.9|98595.8|98504.8|25
1651200030000|2022-04-29 02:40:30|98595.1|98514.9|98600.7|98511.1|98602.1|98518|98593.5|98509.6|20
1651200040000|2022-04-29 02:40:40|98600.5|98511.4|98599.9|98515.4|98605.6|98524.8|98594.5|98507|38
1651200050000|2022-04-29 02:40:50|98600.4|98515.1|98628.2|98533|98628.2|98533|98598.9|98513.2|48
1651200060000|2022-04-29 02:41:00|98625.9|98532.4|98621.5|98522.1|98626.7|98532.8|98619.8|98522.1|43
1651200070000|2022-04-29 02:41:10|98621.4|98523.2|98623.4|98524.1|98629.7|98526.6|98621|98517.1|30
1651200080000|2022-04-29 02:41:20|98621.5|98527.5|98628.5|98526.9|98628.5|98527.5|98620.6|98524|22
1651200090000|2022-04-29 02:41:30|98625|98527.7|98626.6|98533.1|98630.3|98536.9|98623.4|98527.7|36
1651200100000|2022-04-29 02:41:40|98628.3|98531.9|98627.8|98534.9|98628.7|98535.8|98625.8|98531.9|19
1651200110000|2022-04-29 02:41:50|98629.3|98534.5|98630.5|98544.1|98632.7|98547.4|98626.4|98534.5|42
1651200120000|2022-04-29 02:42:00|98637.5|98544.8|98634|98548.4|98637.9|98550.4|98633.4|98544.8|27
1651200130000|2022-04-29 02:42:10|98633.8|98548.8|98630.7|98534.7|98639.5|98549.6|98630.6|98534.5|28
1651200140000|2022-04-29 02:42:20|98630.6|98544.9|98633.8|98538|98635.1|98544.9|98630.6|98534.6|30
1651200150000|2022-04-29 02:42:30|98630.9|98540.8|98629.9|98540.7|98632.1|98541.5|98629.8|98538.8|25
1651200160000|2022-04-29 02:42:40|98629.8|98541.1|98626.1|98543.1|98631.8|98545.4|98626|98539.4|26
1651200170000|2022-04-29 02:42:50|98632.1|98549.4|98648.1|98559|98649.6|98560|98627.3|98546.3|63
1651200180000|2022-04-29 02:43:00|98648.5|98557.8|98654.9|98570.4|98661|98574.4|98638.3|98554.9|55
1651200190000|2022-04-29 02:43:10|98654.8|98570.9|98645.6|98557.6|98654.8|98577.1|98645.6|98555.5|46
1651200200000|2022-04-29 02:43:20|98644.4|98559.1|98648.9|98561.6|98650.5|98563.4|98642.1|98554.7|38
1651200210000|2022-04-29 02:43:30|98648.8|98561.9|98645.5|98558.5|98653.4|98567.1|98645.2|98554.9|27
1651200220000|2022-04-29 02:43:40|98646.7|98557.3|98647.8|98555.5|98649|98570.4|98637.8|98546.3|52
1651200230000|2022-04-29 02:43:50|98646.9|98557.3|98642.6|98560.7|98648.2|98569.4|98640.3|98556.3|26
1651200240000|2022-04-29 02:44:00|98642.4|98560.6|98640.1|98570|98643.1|98570|98640.1|98559.7|21
1651200250000|2022-04-29 02:44:10|98640.6|98568.8|98643.5|98566.5|98646.9|98570.3|98639.4|98565.4|28
1651200260000|2022-04-29 02:44:20|98642.9|98564|98635.4|98558.4|98646.3|98567.1|98635.4|98550.2|50
1651200270000|2022-04-29 02:44:30|98635.9|98560|98635.2|98552.8|98647.2|98568.7|98633.5|98546|53
1651200280000|2022-04-29 02:44:40|98635.8|98553|98635.4|98554.4|98639.3|98558.7|98628.9|98545.7|38
1651200290000|2022-04-29 02:44:50|98634.7|98553.8|98633|98542.9|98634.9|98553.8|98632.3|98541.6|36
1651200300000|2022-04-29 02:45:00|98633.2|98542.7|98635.9|98551.2|98636.9|98553.9|98632.3|98541.8|41
1651200310000|2022-04-29 02:45:10|98635|98549.2|98623.7|98543.6|98635|98549.8|98620.7|98538.9|41
1651200320000|2022-04-29 02:45:20|98624.1|98544.2|98618.1|98540.7|98624.8|98544.5|98616.1|98536.3|38
1651200330000|2022-04-29 02:45:30|98617.3|98539.4|98619.9|98541|98620.1|98545|98615.6|98530.2|40
1651200340000|2022-04-29 02:45:40|98619.4|98540.4|98559.7|98509.7|98621.6|98553.9|98559.7|98489.1|52
1651200350000|2022-04-29 02:45:50|98561|98511|98562.2|98512.2|98563.1|98513.1|98561|98511|25
1651200360000|2022-04-29 02:46:00|98561.7|98511.7|98581.3|98508.2|98588.8|98519.4|98560.3|98502.3|32
1651200370000|2022-04-29 02:46:10|98582.3|98506.5|98585.2|98501.7|98589.1|98509.2|98580.5|98497.2|35
1651200380000|2022-04-29 02:46:20|98584.7|98501.4|98583.5|98503.4|98585|98506.1|98580.4|98499.3|28
1651200390000|2022-04-29 02:46:30|98583.2|98503.2|98586|98499.3|98586.5|98504.8|98583|98499.1|24
1651200400000|2022-04-29 02:46:40|98584.5|98496.6|98586|98508.7|98586.4|98509.6|98582.5|98495.8|27
1651200410000|2022-04-29 02:46:50|98585.5|98505.7|98581.8|98506.1|98585.5|98508.8|98581.8|98505.7|9
1651200420000|2022-04-29 02:47:00|98582.3|98507.2|98583.6|98505.3|98583.6|98507.2|98579.9|98505.3|26
1651200430000|2022-04-29 02:47:10|98583.2|98506.7|98589.7|98507.1|98590.3|98507.8|98581.4|98499.6|16
1651200440000|2022-04-29 02:47:20|98588.9|98506.8|98591.4|98510.8|98592.6|98511.2|98585.7|98502.6|29
1651200450000|2022-04-29 02:47:30|98591.5|98510.7|98598|98516.6|98599.2|98521.8|98587.4|98506.9|27
1651200460000|2022-04-29 02:47:40|98599.5|98515.1|98602.9|98520.8|98604.1|98525.5|98595.2|98513.8|35
1651200470000|2022-04-29 02:47:50|98602.7|98522.8|98599.6|98523.1|98602.7|98525|98597.8|98518.3|30
1651200480000|2022-04-29 02:48:00|98599.3|98523.2|98597.9|98525.1|98601.5|98525.1|98597.9|98521.5|28
1651200490000|2022-04-29 02:48:10|98599.1|98523.1|98619.6|98528.3|98622.5|98537.6|98598.9|98517.7|40
1651200500000|2022-04-29 02:48:20|98622.3|98526.2|98617.6|98530.5|98622.3|98534.6|98617.5|98526.2|16
1651200510000|2022-04-29 02:48:30|98618.4|98530|98611.3|98532.3|98618.4|98534.6|98610.1|98526|23
1651200520000|2022-04-29 02:48:40|98610.9|98532.6|98624.9|98533.7|98624.9|98540.6|98610.1|98523.9|26
1651200530000|2022-04-29 02:48:50|98624.6|98532.4|98625|98543.9|98631.4|98550.5|98618|98532.4|44
1651200540000|2022-04-29 02:49:00|98622.4|98544.4|98630.8|98557.6|98634.2|98560|98621.2|98539.9|44
1651200550000|2022-04-29 02:49:10|98631.8|98555.7|98638.3|98558.9|98641.7|98564|98626.2|98554|44
1651200560000|2022-04-29 02:49:20|98638.5|98559.2|98638.1|98588.1|98652.3|98589.6|98633.5|98552|47
1651200570000|2022-04-29 02:49:30|98638.6|98588.6|98639.5|98589.5|98650.4|98589.8|98634|98572.2|46
1651200580000|2022-04-29 02:49:40|98655.1|98574.1|98651.4|98574.7|98655.1|98590.6|98640.6|98573.9|28
1651200590000|2022-04-29 02:49:50|98651.5|98574.2|98637.9|98564|98651.5|98586.1|98627.1|98561.7|43
1651200600000|2022-04-29 02:50:00|98638.3|98562.2|98630.9|98556.5|98638.3|98578.5|98618.9|98556.5|43
1651200610000|2022-04-29 02:50:10|98631|98557.7|98629.9|98559.6|98631.7|98570|98618.6|98557.1|31
1651200620000|2022-04-29 02:50:20|98630.4|98559.9|98614.2|98564.2|98630.7|98564.7|98612.3|98551.9|33
1651200630000|2022-04-29 02:50:30|98613.7|98563.7|98622.9|98552|98626.9|98564.2|98609.7|98547.1|40
1651200640000|2022-04-29 02:50:40|98622.6|98551.6|98623.7|98550.8|98627.8|98565.8|98609.5|98548.8|41
1651200650000|2022-04-29 02:50:50|98622.9|98550.6|98622.3|98551|98623.3|98551.9|98621.2|98548.5|18
1651200660000|2022-04-29 02:51:00|98621|98550.7|98619.5|98547|98621.2|98562.8|98608.1|98547|26
1651200670000|2022-04-29 02:51:10|98619|98548.3|98610.8|98560.8|98623|98562|98608.8|98547.5|27
1651200680000|2022-04-29 02:51:20|98614.6|98564.6|98608.5|98558.5|98614.6|98564.6|98608.4|98558.4|19
1651200690000|2022-04-29 02:51:30|98608.2|98558.2|98606.3|98556.3|98608.2|98558.2|98601.9|98551.9|24
1651200700000|2022-04-29 02:51:40|98605.5|98555.5|98601.2|98551.2|98615.9|98558.8|98600.6|98539.6|27
1651200710000|2022-04-29 02:51:50|98600.8|98550.8|98600.3|98550.3|98609.8|98551.6|98598.5|98537.1|16
1651200720000|2022-04-29 02:52:00|98600.4|98550.4|98610.4|98537.2|98613.1|98550.4|98599.1|98537.2|14
1651200730000|2022-04-29 02:52:10|98610.7|98537.4|98612.5|98541.8|98612.5|98557.4|98600.6|98535.6|23
1651200740000|2022-04-29 02:52:20|98613.6|98541.9|98602.5|98552.5|98614.9|98555.1|98598|98537.9|26
1651200750000|2022-04-29 02:52:30|98601.5|98551.5|98598.6|98548.6|98603.2|98553.2|98598.4|98548.4|22
1651200760000|2022-04-29 02:52:40|98598.9|98548.9|98602.6|98552.6|98603.7|98553.7|98598.9|98548.9|21
1651200770000|2022-04-29 02:52:50|98603.6|98553.6|98597.2|98520.3|98606.9|98555.5|98591.7|98516|41
1651200780000|2022-04-29 02:53:00|98598.6|98517.6|98591.7|98513.9|98599.9|98535.8|98585.8|98512.2|40
1651200790000|2022-04-29 02:53:10|98591.6|98512.9|98591.9|98510.4|98591.9|98517.5|98587|98510.4|30
1651200800000|2022-04-29 02:53:20|98592.3|98509.8|98590.4|98507.7|98592.6|98512.5|98589.9|98506.8|20
1651200810000|2022-04-29 02:53:30|98592.1|98507.1|98595.4|98512.4|98597.4|98521.3|98591.1|98507.1|30
1651200820000|2022-04-29 02:53:40|98597.1|98525.5|98595|98518.8|98597.3|98532.5|98580.3|98515.1|38
1651200830000|2022-04-29 02:53:50|98595.4|98520.2|98588.5|98515.7|98595.4|98520.2|98588.5|98515.7|16
1651200840000|2022-04-29 02:54:00|98592|98515.2|98592.5|98522.3|98593.2|98535.1|98579.9|98514.9|26
1651200850000|2022-04-29 02:54:10|98592.4|98521.4|98584.9|98510.5|98593.3|98531.1|98581.1|98510.5|29
1651200860000|2022-04-29 02:54:20|98584.8|98510.4|98584.9|98504.5|98587.1|98510.6|98579.5|98501.6|43
1651200870000|2022-04-29 02:54:30|98585.4|98504.2|98590.1|98513.1|98590.3|98515.5|98582.7|98503.6|24
1651200880000|2022-04-29 02:54:40|98589.1|98513|98589.3|98518.5|98590.6|98518.5|98587|98513|16
1651200890000|2022-04-29 02:54:50|98590|98516.9|98585.7|98515.6|98590|98528.1|98577.8|98514.9|16
1651200900000|2022-04-29 02:55:00|98588.7|98518|98591.4|98513.2|98592.8|98530.3|98577|98513.2|23
1651200910000|2022-04-29 02:55:10|98590.4|98516|98581.4|98531.4|98595.1|98531.9|98578.2|98510.2|18
1651200920000|2022-04-29 02:55:20|98581.6|98531.6|98582|98511.7|98592|98531.6|98572.3|98509.6|37
1651200930000|2022-04-29 02:55:30|98583.8|98511.2|98589.2|98516.6|98589.6|98516.9|98582.3|98510.3|18
1651200940000|2022-04-29 02:55:40|98589.7|98515.9|98588|98514.7|98590.7|98516.9|98587.7|98514.7|24
1651200950000|2022-04-29 02:55:50|98590|98513.9|98575.1|98525.1|98590|98526|98575.1|98513.9|20
1651200960000|2022-04-29 02:56:00|98575.2|98525.2|98585.8|98512.8|98596.1|98528.3|98575.2|98511.7|40
1651200970000|2022-04-29 02:56:10|98587.5|98512.3|98589.2|98518.5|98591.1|98518.9|98586|98510.7|28
1651200980000|2022-04-29 02:56:20|98589.3|98517.5|98596.4|98522.3|98597.3|98522.7|98588.5|98513.1|30
1651200990000|2022-04-29 02:56:30|98595.8|98522.8|98600.7|98525|98603.1|98537.2|98586|98521.5|40
1651201000000|2022-04-29 02:56:40|98600.9|98524.6|98602|98523.5|98605|98525.5|98600.3|98521.6|21
1651201010000|2022-04-29 02:56:50|98601.6|98522.1|98603.2|98525.3|98603.4|98539.7|98589.4|98520.9|25
1651201020000|2022-04-29 02:57:00|98603.3|98525.4|98602.3|98519.7|98605.5|98526.7|98597|98519.7|31
1651201030000|2022-04-29 02:57:10|98598.4|98523.8|98599.9|98519.4|98602.7|98524.8|98596.6|98516.9|13
1651201040000|2022-04-29 02:57:20|98598.5|98519.7|98595|98524.2|98601.8|98524.2|98594.8|98517.9|9
1651201050000|2022-04-29 02:57:30|98594.7|98524.3|98592.2|98514.3|98596|98524.3|98589.7|98513.9|30
1651201060000|2022-04-29 02:57:40|98591.1|98514.7|98592.4|98515.5|98593.4|98517.4|98589.8|98513.2|15
1651201070000|2022-04-29 02:57:50|98593.4|98514.8|98594.6|98514.1|98594.6|98528.6|98578.6|98514.1|18
1651201080000|2022-04-29 02:58:00|98594.9|98514.4|98583|98533|98599.9|98533.4|98579.8|98514.4|28
1651201090000|2022-04-29 02:58:10|98583.4|98533.4|98593.4|98520.6|98595|98533.4|98582.2|98520.6|19
1651201100000|2022-04-29 02:58:20|98593.8|98521.1|98593.2|98520.5|98594.9|98521.6|98592.7|98519.4|14
1651201110000|2022-04-29 02:58:30|98593.3|98520.3|98585.8|98512.9|98593.8|98529.6|98579.6|98511.6|40
1651201120000|2022-04-29 02:58:40|98585.7|98512.4|98595.3|98521.4|98595.5|98521.4|98585.4|98512.2|30
1651201130000|2022-04-29 02:58:50|98595|98521|98595.8|98519.8|98598|98522.8|98593.4|98519.8|23
1651201140000|2022-04-29 02:59:00|98596.1|98519.6|98598.9|98518.6|98600.1|98521.2|98595.5|98516.4|22
1651201150000|2022-04-29 02:59:10|98599.9|98517.8|98599.2|98522.5|98600|98536|98586|98517.8|32
1651201160000|2022-04-29 02:59:20|98598.8|98522.9|98598.2|98523|98601.5|98536.7|98585.6|98522.3|45
1651201170000|2022-04-29 02:59:30|98598.9|98522.6|98598.9|98526.2|98599.7|98537.9|98587.9|98521.5|25
1651201180000|2022-04-29 02:59:40|98598.8|98525.9|98596.4|98523.6|98599.9|98536|98586|98522.7|33
1651201190000|2022-04-29 02:59:50|98596.1|98523|98598|98522.5|98598.7|98524.2|98595.3|98520.2|21
1651201200000|2022-04-29 03:00:00|98597.7|98522.2|98595.7|98523.9|98597.7|98535.1|98584.5|98520.8|28
1651201210000|2022-04-29 03:00:10|98596.9|98523.1|98597.3|98521|98599.5|98523.5|98596.6|98520.3|21
1651201220000|2022-04-29 03:00:20|98597.5|98521.2|98596.4|98522.9|98598.5|98534.5|98584.5|98520.7|14
1651201230000|2022-04-29 03:00:30|98596.2|98524.7|98597.4|98523.8|98598.6|98524.7|98595.2|98521.5|13
1651201240000|2022-04-29 03:00:40|98597.6|98523.5|98598.7|98525.8|98602.3|98538|98587|98521.1|31
1651201250000|2022-04-29 03:00:50|98598.2|98526.1|98596.9|98519.9|98601.6|98535.8|98584.6|98518.5|30
1651201260000|2022-04-29 03:01:00|98595.5|98520.8|98588.2|98515.8|98597.6|98530.8|98576.2|98513.6|46
1651201270000|2022-04-29 03:01:10|98588.3|98516.1|98573.4|98523.4|98590.9|98525.5|98573.1|98511.9|24
1651201280000|2022-04-29 03:01:20|98584.1|98513.5|98579.5|98499.7|98586.4|98513.6|98563.6|98497|44
1651201290000|2022-04-29 03:01:30|98573.5|98501.7|98579|98500.9|98582.7|98501.9|98573.5|98497.6|31
1651201300000|2022-04-29 03:01:40|98579.4|98500.3|98571.8|98501.6|98579.4|98501.7|98571.3|98497.9|24
1651201310000|2022-04-29 03:01:50|98572.6|98501.1|98565.9|98515.9|98586.6|98516.1|98565.9|98498.5|34
1651201320000|2022-04-29 03:02:00|98565.8|98515.8|98575.4|98501.1|98586.7|98516.5|98563.3|98494.3|28
1651201330000|2022-04-29 03:02:10|98574.6|98501.6|98562.2|98512.2|98577.5|98512.8|98561.2|98499.1|27
1651201340000|2022-04-29 03:02:20|98562.5|98512.5|98561.3|98511.3|98575.4|98512.6|98561.3|98500.4|25
1651201350000|2022-04-29 03:02:30|98561.2|98511.2|98571.5|98498.1|98579.5|98515.6|98561.2|98497|43
1651201360000|2022-04-29 03:02:40|98571.4|98498|98573.1|98497|98574.1|98498|98570.8|98495.9|20
1651201370000|2022-04-29 03:02:50|98574.1|98496.1|98560.5|98510.5|98575.7|98513|98558.4|98496.1|27
1651201380000|2022-04-29 03:03:00|98572.2|98500.4|98562.4|98512.4|98575.6|98513.8|98560.9|98500.4|36
1651201390000|2022-04-29 03:03:10|98562.5|98512.5|98563.9|98513.9|98573|98514.6|98561.5|98501.7|24
1651201400000|2022-04-29 03:03:20|98564|98514|98576.8|98502.8|98576.8|98514.7|98563.3|98502.5|15
1651201410000|2022-04-29 03:03:30|98577.1|98502.3|98578|98501.6|98578.7|98503.2|98576.4|98501.4|16
1651201420000|2022-04-29 03:03:40|98577.9|98501.4|98575.9|98499.8|98577.9|98512.1|98561|98499.8|16
1651201430000|2022-04-29 03:03:50|98575.5|98500.4|98580.2|98495.1|98581.2|98512.5|98562|98495.1|19
1651201440000|2022-04-29 03:04:00|98575.7|98498|98576.6|98497.3|98577.1|98498.9|98574|98497.3|27
1651201450000|2022-04-29 03:04:10|98577.8|98496.3|98570.8|98494.6|98577.8|98510|98558|98494.6|26
1651201460000|2022-04-29 03:04:20|98571.1|98494.3|98568.9|98495.5|98572|98507.6|98556.6|98493.6|17
1651201470000|2022-04-29 03:04:30|98569|98495.2|98568.9|98496.4|98570.7|98508.3|98558.3|98495.2|19
1651201480000|2022-04-29 03:04:40|98558.5|98508.5|98562.7|98486.9|98569.6|98508.5|98554.3|98485.7|38
1651201490000|2022-04-29 03:04:50|98543|98493|98565.9|98489.7|98569.3|98495.8|98542|98475.8|48
1651201500000|2022-04-29 03:05:00|98568.6|98488.3|98559.3|98486.6|98572.6|98493.4|98557.2|98481.5|47
1651201510000|2022-04-29 03:05:10|98559.9|98486.3|98577|98502.8|98579.6|98503.7|98559.5|98486|43
1651201520000|2022-04-29 03:05:20|98576.3|98503.3|98571.8|98501|98579|98511.3|98561.3|98494.5|36
1651201530000|2022-04-29 03:05:30|98573.2|98499.9|98577|98501.2|98578.8|98502.1|98571|98498.5|32
1651201540000|2022-04-29 03:05:40|98576.7|98501.4|98584.5|98502.4|98585|98516.5|98566.3|98501.4|23
1651201550000|2022-04-29 03:05:50|98586.3|98500.8|98591.5|98509.2|98595.7|98520.9|98570.9|98500.8|26
1651201560000|2022-04-29 03:06:00|98590.6|98513|98588.5|98514|98596.6|98530.3|98577.8|98512.2|25
1651201570000|2022-04-29 03:06:10|98587.8|98514.9|98585.5|98509.7|98589.2|98514.9|98585|98509|19
1651201580000|2022-04-29 03:06:20|98585|98510|98576|98500|98585.9|98512.1|98562.1|98498.7|40
1651201590000|2022-04-29 03:06:30|98576.1|98499.3|98580.6|98505|98583.8|98506.1|98575.3|98499.3|26
1651201600000|2022-04-29 03:06:40|98581.5|98504.5|98579.4|98504.9|98581.6|98506.2|98577|98504.3|31
1651201610000|2022-04-29 03:06:50|98579.3|98505|98576.5|98505.2|98581|98505.7|98575.9|98503.6|12
1651201620000|2022-04-29 03:07:00|98576.6|98505.1|98578.6|98501.2|98580.5|98505.5|98575.1|98497|24
1651201630000|2022-04-29 03:07:10|98578.4|98501|98573.4|98502.8|98579.2|98514.2|98562.9|98498.7|22
1651201640000|2022-04-29 03:07:20|98574.7|98502.2|98574.3|98500.8|98574.8|98511.8|98561.6|98500.8|24
1651201650000|2022-04-29 03:07:30|98574.1|98503.4|98566.7|98490.4|98576.2|98505.4|98555.4|98484.6|48
1651201660000|2022-04-29 03:07:40|98566.8|98490.6|98568.2|98490.4|98570.1|98492.8|98566.3|98487.8|22
1651201670000|2022-04-29 03:07:50|98564.4|98492.6|98566.1|98490.2|98567.4|98492.6|98563.1|98489|19
1651201680000|2022-04-29 03:08:00|98566.9|98489.9|98567.5|98491.1|98568.6|98503.1|98551.6|98488.6|35
1651201690000|2022-04-29 03:08:10|98566.7|98491.4|98566.8|98490.3|98571.4|98492|98563.4|98488.1|32
1651201700000|2022-04-29 03:08:20|98553.6|98503.6|98564.9|98493.8|98565.7|98504|98553.3|98492.1|30
1651201710000|2022-04-29 03:08:30|98565|98493.9|98554.8|98504.8|98566.2|98505.1|98554|98493.3|31
1651201720000|2022-04-29 03:08:40|98565.5|98494.1|98561.7|98491.6|98566.2|98503.7|98552.7|98491.6|32
1651201730000|2022-04-29 03:08:50|98551.6|98501.6|98561.8|98485.4|98569.5|98502.2|98551.6|98485.4|41
1651201740000|2022-04-29 03:09:00|98561.4|98486.4|98543.8|98493.8|98562.6|98497.3|98543.3|98483.1|54
1651201750000|2022-04-29 03:09:10|98544.3|98494.3|98558.4|98479.6|98559.5|98494.5|98542.4|98479|30
1651201760000|2022-04-29 03:09:20|98557.8|98479.7|98560.4|98486.1|98560.7|98487.2|98553.3|98479.2|34
1651201770000|2022-04-29 03:09:30|98560.9|98485.7|98560.3|98485.5|98561|98497.6|98547.5|98485.5|17
1651201780000|2022-04-29 03:09:40|98560.2|98485.6|98559.3|98486.1|98560.6|98486.4|98558.9|98485.3|16
1651201790000|2022-04-29 03:09:50|98559.1|98487|98569.5|98487.1|98569.5|98496.9|98546.6|98482.8|26
1651201800000|2022-04-29 03:10:00|98567.1|98488.2|98561.2|98487.2|98568.1|98500.1|98549|98487.2|24
1651201810000|2022-04-29 03:10:10|98560.6|98487.5|98548.8|98477.6|98561.7|98490.9|98536|98471.7|37
1651201820000|2022-04-29 03:10:20|98550.1|98476.5|98552.6|98478.9|98553.6|98489.8|98538.8|98474.9|27
1651201830000|2022-04-29 03:10:30|98551.8|98479.7|98548|98498|98560.9|98499.7|98538.6|98479.7|38
1651201840000|2022-04-29 03:10:40|98548.3|98498.3|98546|98496|98549|98499|98545.3|98495.3|35
1651201850000|2022-04-29 03:10:50|98546.3|98496.3|98552.3|98502.3|98552.4|98502.4|98546.3|98496.3|22
1651201860000|2022-04-29 03:11:00|98552.1|98502.1|98550.5|98500.5|98553.4|98503.4|98550.2|98500.2|22
1651201870000|2022-04-29 03:11:10|98551.6|98501.6|98546.1|98496.1|98551.7|98501.7|98545|98495|33
1651201880000|2022-04-29 03:11:20|98546.5|98496.5|98551.4|98501.4|98565.1|98503.6|98544.8|98490.2|38
1651201890000|2022-04-29 03:11:30|98561.4|98491.3|98555.1|98505.1|98561.4|98505.1|98549.1|98489.9|24
1651201900000|2022-04-29 03:11:40|98556.2|98506.2|98592.6|98521.3|98595.5|98532.1|98556.2|98498.9|40
1651201910000|2022-04-29 03:11:50|98592.1|98521|98588|98538|98601.1|98539.2|98587.1|98519.7|35
1651201920000|2022-04-29 03:12:00|98588.1|98538.1|98596.9|98546.9|98609.2|98547|98585.3|98524.6|37
1651201930000|2022-04-29 03:12:10|98597|98547|98629.7|98579.7|98638.7|98579.7|98594.9|98532.4|57
1651201940000|2022-04-29 03:12:20|98638.1|98568|98634.3|98563.4|98645.1|98577.7|98622.2|98563.1|35
1651201950000|2022-04-29 03:12:30|98635.1|98562.6|98636.3|98561.8|98636.6|98563.1|98635|98561.2|13
1651201960000|2022-04-29 03:12:40|98636.2|98561.6|98636.8|98560.6|98637.7|98576.3|98625.4|98556.9|32
1651201970000|2022-04-29 03:12:50|98637|98561.4|98640.3|98562.3|98645.4|98576.5|98624.9|98561.4|30
1651201980000|2022-04-29 03:13:00|98640.7|98564.2|98618.5|98568.5|98640.7|98577.2|98616.9|98555|30
1651201990000|2022-04-29 03:13:10|98618.1|98568.1|98631.6|98557.7|98634.3|98569|98618.1|98553.8|25
1651202000000|2022-04-29 03:13:20|98632|98558.4|98624.1|98553.9|98633.5|98566.6|98613|98551.1|27
1651202010000|2022-04-29 03:13:30|98623.8|98551.7|98605.4|98555.4|98623.8|98560.3|98604.2|98543.7|46
1651202020000|2022-04-29 03:13:40|98604.9|98554.9|98604.3|98554.3|98615.6|98555.5|98603.8|98545|18
1651202030000|2022-04-29 03:13:50|98604|98554|98615.9|98540.3|98616|98554|98604|98539.6|15
1651202040000|2022-04-29 03:14:00|98615.6|98541.4|98605.1|98532.5|98617.8|98554.7|98590.7|98525.5|45
1651202050000|2022-04-29 03:14:10|98592.8|98542.8|98605.2|98533.3|98607.9|98545.9|98591.8|98529.4|48
1651202060000|2022-04-29 03:14:20|98606.6|98531|98607.5|98530.3|98609.3|98532.8|98604.9|98529.8|24
1651202070000|2022-04-29 03:14:30|98608.1|98529.6|98607.1|98534.6|98610.7|98534.6|98606.5|98525.8|21
1651202080000|2022-04-29 03:14:40|98607.2|98534.8|98613.5|98535.4|98616.2|98538.2|98607.2|98532.7|34
1651202090000|2022-04-29 03:14:50|98613.6|98535.5|98610.7|98539|98614.4|98539|98606.8|98533.3|36
1651202100000|2022-04-29 03:15:00|98611.8|98538.7|98617.9|98541.5|98618.2|98542.7|98611.8|98537.9|37
1651202110000|2022-04-29 03:15:10|98617|98541.8|98619.2|98541.2|98620.4|98543.3|98614.7|98538.9|34
1651202120000|2022-04-29 03:15:20|98619.7|98540.5|98623.3|98543|98629.5|98557.1|98607.1|98540.5|47
1651202130000|2022-04-29 03:15:30|98623.1|98542.8|98625.3|98548.4|98626.7|98549.3|98621.9|98539.9|30
1651202140000|2022-04-29 03:15:40|98608.6|98558.6|98622.9|98549.3|98625.2|98558.6|98608.6|98543.4|32
1651202150000|2022-04-29 03:15:50|98620.8|98549.6|98627.4|98553.6|98629.1|98561.6|98610.1|98547.1|36
1651202160000|2022-04-29 03:16:00|98627.8|98552.7|98631.8|98558.3|98635.3|98567.7|98616.3|98552.2|35
1651202170000|2022-04-29 03:16:10|98630.1|98557.9|98630.2|98554.3|98630.6|98558.2|98628.7|98551.9|16
1651202180000|2022-04-29 03:16:20|98630.8|98553.2|98630.5|98553.4|98632.8|98553.8|98630.1|98550.7|24
1651202190000|2022-04-29 03:16:30|98629.3|98553.8|98617.3|98546.1|98629.7|98555.3|98617.3|98538.2|48
1651202200000|2022-04-29 03:16:40|98617.2|98545.9|98614.4|98538.4|98620.9|98547.6|98613.2|98538|48
1651202210000|2022-04-29 03:16:50|98612|98540.2|98618.5|98543|98618.5|98555.5|98602.9|98539.5|36
1651202220000|2022-04-29 03:17:00|98619.9|98543.1|98602.3|98552.3|98619.9|98554.8|98602.3|98541.8|32
1651202230000|2022-04-29 03:17:10|98602.6|98552.6|98612.9|98536.8|98618.8|98553.4|98602.6|98536.4|43
1651202240000|2022-04-29 03:17:20|98612|98538.4|98597.3|98522|98614.3|98548.6|98583.6|98519.1|43
1651202250000|2022-04-29 03:17:30|98599.5|98520|98594.3|98524.2|98600.9|98537.8|98584.3|98520|31
1651202260000|2022-04-29 03:17:40|98584.4|98524.3|98586.9|98536.9|98597.7|98536.9|98580.6|98519.7|35
1651202270000|2022-04-29 03:17:50|98587|98537|98593.8|98543.8|98597.7|98544.3|98586.5|98526.7|31
1651202280000|2022-04-29 03:18:00|98594|98544|98603.4|98528.7|98603.9|98544|98591.1|98527.8|28
1651202290000|2022-04-29 03:18:10|98603.9|98528.3|98586.2|98536.2|98603.9|98542.1|98586.2|98523.2|25
1651202300000|2022-04-29 03:18:20|98598.1|98524.2|98593.7|98520.1|98598.1|98537|98582.4|98519.3|38
1651202310000|2022-04-29 03:18:30|98593.8|98518.1|98586.1|98510.5|98593.8|98531.4|98577.6|98510.5|33
1651202320000|2022-04-29 03:18:40|98585.1|98511.5|98582|98509.5|98588.8|98521.1|98570.9|98505.5|31
1651202330000|2022-04-29 03:18:50|98582.7|98509|98578.5|98507.7|98582.7|98520.6|98566.9|98507.1|32
1651202340000|2022-04-29 03:19:00|98578.4|98508.3|98578.7|98504.6|98583.7|98516.8|98566.8|98500.3|42
1651202350000|2022-04-29 03:19:10|98578.3|98505.2|98579.5|98496.3|98579.5|98515.5|98563.9|98496.3|37
1651202360000|2022-04-29 03:19:20|98581.5|98494.8|98583.3|98508.9|98588.1|98521|98559.8|98494.8|42
1651202370000|2022-04-29 03:19:30|98583.5|98508.6|98571.3|98521.3|98584.1|98522.1|98567.3|98506.6|41
1651202380000|2022-04-29 03:19:40|98571.5|98521.5|98566.9|98516.9|98581.6|98521.5|98566.9|98509|18
1651202390000|2022-04-29 03:19:50|98567|98517|98578.6|98504.7|98580.7|98517.1|98566.8|98502.9|17
1651202400000|2022-04-29 03:20:00|98577.9|98504.2|98548.6|98498.6|98579.9|98511.6|98542.7|98480.5|48
1651202410000|2022-04-29 03:20:10|98549.2|98499.2|98554.1|98504.1|98576.4|98511.6|98549.2|98493.2|48
1651202420000|2022-04-29 03:20:20|98554.6|98504.6|98567|98492.5|98567|98504.7|98553.5|98491.5|33
1651202430000|2022-04-29 03:20:30|98566.3|98493.2|98560.7|98510.7|98569.5|98510.8|98557.1|98492.3|31
1651202440000|2022-04-29 03:20:40|98561|98511|98568.2|98518.2|98577.6|98518.2|98560.7|98502.2|48
1651202450000|2022-04-29 03:20:50|98568.3|98518.3|98563.3|98513.3|98578.5|98518.3|98563.3|98504.9|37
1651202460000|2022-04-29 03:21:00|98573.5|98502.5|98562|98512|98574.4|98513.4|98561.9|98502.3|26
1651202470000|2022-04-29 03:21:10|98562.1|98512.1|98573.2|98502.3|98573.2|98512.4|98561.8|98502.3|20
1651202480000|2022-04-29 03:21:20|98572.9|98502.5|98572.4|98502.1|98574.4|98515.2|98561.6|98501|39
1651202490000|2022-04-29 03:21:30|98572.2|98502|98578.8|98506.2|98579.6|98518.5|98562.2|98498.8|29
1651202500000|2022-04-29 03:21:40|98578.6|98507.3|98563.6|98513.6|98580.7|98517.6|98562.5|98504.6|36
1651202510000|2022-04-29 03:21:50|98573.2|98503.2|98561.7|98511.7|98575|98515.4|98561.5|98503.2|29
1651202520000|2022-04-29 03:22:00|98561.6|98511.6|98562.5|98512.5|98563.1|98513.1|98561.6|98511.6|27
1651202530000|2022-04-29 03:22:10|98562.4|98512.4|98563.2|98513.2|98573.9|98513.8|98561.9|98501.7|27
1651202540000|2022-04-29 03:22:20|98562.9|98512.9|98574|98502.3|98576|98513.9|98562.9|98501.1|30
1651202550000|2022-04-29 03:22:30|98573.6|98502.4|98569.4|98499.4|98574|98513.4|98558.1|98498.5|30
1651202560000|2022-04-29 03:22:40|98559.8|98509.8|98556|98506|98571.1|98510.1|98554.9|98496.2|36
1651202570000|2022-04-29 03:22:50|98556.1|98506.1|98558.3|98508.3|98558.5|98508.5|98554.2|98504.2|30
1651202580000|2022-04-29 03:23:00|98558.2|98508.2|98559.1|98509.1|98559.1|98509.1|98558.2|98508.2|28
1651202590000|2022-04-29 03:23:10|98559.2|98509.2|98559.1|98509.1|98569.8|98509.5|98558.9|98498.6|25
1651202600000|2022-04-29 03:23:20|98569.2|98499.2|98560.3|98510.3|98569.2|98510.3|98559.2|98499.2|14
1651202610000|2022-04-29 03:23:30|98570.7|98499.7|98561.9|98511.9|98571|98515.5|98560.2|98498.8|36
1651202620000|2022-04-29 03:23:40|98572|98501.4|98560.3|98510.3|98572.1|98512.5|98559.8|98501.4|23
1651202630000|2022-04-29 03:23:50|98560.6|98510.6|98560|98510|98560.9|98510.9|98558.9|98508.9|21
1651202640000|2022-04-29 03:24:00|98560.1|98510.1|98563.3|98513.3|98563.8|98513.8|98559.5|98509.5|33
1651202650000|2022-04-29 03:24:10|98563.4|98513.4|98563.7|98513.7|98563.9|98513.9|98562|98512|24
1651202660000|2022-04-29 03:24:20|98563.6|98513.6|98564.5|98514.5|98578.4|98518|98563.5|98507.1|39
1651202670000|2022-04-29 03:24:30|98564.4|98514.4|98579.1|98508.5|98579.1|98518.8|98564.2|98508|30
1651202680000|2022-04-29 03:24:40|98579|98508.6|98589|98518.2|98590.2|98528.9|98567.3|98508.6|45
1651202690000|2022-04-29 03:24:50|98578.5|98528.5|98576.7|98526.7|98590.6|98528.5|98575.9|98516|32
1651202700000|2022-04-29 03:25:00|98576.6|98526.6|98588.9|98516.6|98591.4|98527|98576.6|98513.8|31
1651202710000|2022-04-29 03:25:10|98588.4|98516.8|98595.2|98513.1|98595.9|98517.3|98588.1|98512.4|19
1651202720000|2022-04-29 03:25:20|98594.4|98512.8|98594.6|98521.9|98600|98536.2|98577.8|98512.8|39
1651202730000|2022-04-29 03:25:30|98594.3|98523.2|98595.3|98522.2|98595.8|98533.8|98583.3|98522.2|29
1651202740000|2022-04-29 03:25:40|98594.8|98522.8|98582.4|98532.4|98595.5|98533.2|98582.4|98522.1|21
1651202750000|2022-04-29 03:25:50|98582.7|98532.7|98580|98530|98594.9|98532.9|98579.2|98519.1|30
1651202760000|2022-04-29 03:26:00|98580.2|98530.2|98566|98516|98592|98530.2|98566|98507|33
1651202770000|2022-04-29 03:26:10|98566.5|98516.5|98559.1|98509.1|98578.2|98517.2|98556.1|98486.8|62
1651202780000|2022-04-29 03:26:20|98559|98509|98550.5|98500.5|98567.8|98509.1|98548.5|98487.4|48
1651202790000|2022-04-29 03:26:30|98560.9|98489.5|98561.1|98489.5|98564.2|98502.6|98550.2|98488.7|43
1651202800000|2022-04-29 03:26:40|98561|98489.4|98550.9|98500.9|98562.2|98501.5|98548.7|98488.4|34
1651202810000|2022-04-29 03:26:50|98550.8|98500.8|98583.6|98503.5|98585.9|98518.4|98549.1|98489.2|48
1651202820000|2022-04-29 03:27:00|98566.6|98516.6|98556.8|98506.8|98573.8|98516.6|98556.3|98502.4|38
1651202830000|2022-04-29 03:27:10|98556.7|98506.7|98550.5|98500.5|98557|98507|98550.1|98500.1|33
1651202840000|2022-04-29 03:27:20|98550.6|98500.6|98550.7|98500.7|98562.9|98501.2|98550.3|98489.2|47
1651202850000|2022-04-29 03:27:30|98561.2|98490.7|98554.4|98504.4|98561.9|98504.7|98544.9|98486.3|55
1651202860000|2022-04-29 03:27:40|98554.3|98504.3|98549.1|98499.1|98554.4|98504.4|98549.1|98499.1|41
1651202870000|2022-04-29 03:27:50|98549.3|98499.3|98556.1|98506.1|98569.8|98506.2|98547|98484.3|50
1651202880000|2022-04-29 03:28:00|98569.4|98494.5|98552.8|98502.8|98569.4|98503|98551.4|98491.1|39
1651202890000|2022-04-29 03:28:10|98552.6|98502.6|98552.3|98502.3|98552.7|98502.7|98552|98502|22
1651202900000|2022-04-29 03:28:20|98552.4|98502.4|98551.8|98501.8|98562.7|98502.5|98551.8|98491.9|13
1651202910000|2022-04-29 03:28:30|98551.7|98501.7|98538.1|98488.1|98561.8|98501.7|98538.1|98481.1|25
1651202920000|2022-04-29 03:28:40|98538.2|98488.2|98540.6|98490.6|98557.1|98496.9|98536.8|98477.4|47
1651202930000|2022-04-29 03:28:50|98539.2|98489.2|98540|98490|98549.9|98490.5|98537.2|98479.7|38
1651202940000|2022-04-29 03:29:00|98540.3|98490.3|98565.5|98494.4|98567.1|98504.4|98540.2|98490.2|55
1651202950000|2022-04-29 03:29:10|98554.6|98504.6|98565.6|98494.7|98567.1|98504.6|98553.7|98490.6|35
1651202960000|2022-04-29 03:29:20|98566.1|98494.2|98555.9|98505.9|98566.5|98507.4|98555.5|98494|32
1651202970000|2022-04-29 03:29:30|98555.8|98505.8|98559.2|98509.2|98573.8|98514.1|98555.5|98503.6|52
1651202980000|2022-04-29 03:29:40|98559.6|98509.6|98563|98513|98569.8|98513.1|98559.2|98498.4|26
1651202990000|2022-04-29 03:29:50|98562.9|98512.9|98561.3|98511.3|98562.9|98512.9|98560.9|98510.9|31
1651203000000|2022-04-29 03:30:00|98561.2|98511.2|98559.4|98509.4|98561.6|98511.6|98559.4|98509.4|40
1651203010000|2022-04-29 03:30:10|98559.1|98509.1|98548.7|98498.7|98567.3|98509.1|98548.3|98495.5|47
1651203020000|2022-04-29 03:30:20|98548.8|98498.8|98547.7|98497.7|98557|98498.8|98544.3|98483.2|37
1651203030000|2022-04-29 03:30:30|98548|98498|98545.4|98495.4|98550.2|98500.2|98545.2|98495.2|40
1651203040000|2022-04-29 03:30:40|98545.2|98495.2|98558.8|98487.8|98558.8|98499.6|98544.7|98487.8|36
1651203050000|2022-04-29 03:30:50|98551.6|98501.6|98535.7|98485.7|98554.7|98501.6|98535.7|98473.6|42
1651203060000|2022-04-29 03:31:00|98535.3|98485.3|98537|98487|98548.2|98488.6|98535.2|98471.9|49
1651203070000|2022-04-29 03:31:10|98536.6|98486.6|98533.6|98483.6|98547.1|98487|98530|98467.6|46
1651203080000|2022-04-29 03:31:20|98533.8|98483.8|98540.3|98466.3|98545|98484.4|98529|98466.3|46
1651203090000|2022-04-29 03:31:30|98540.2|98467.2|98533.6|98483.6|98540.4|98485.6|98530.5|98467.2|35
1651203100000|2022-04-29 03:31:40|98533.7|98483.7|98540.6|98490.6|98550.4|98491.6|98533.4|98477.9|36
1651203110000|2022-04-29 03:31:50|98540.5|98490.5|98549.7|98499.7|98557.1|98499.7|98538.7|98478.1|40
1651203120000|2022-04-29 03:32:00|98548.6|98498.6|98527.9|98477.9|98548.6|98498.6|98527.9|98467.6|54
1651203130000|2022-04-29 03:32:10|98528.1|98478.1|98538.2|98488.2|98539.7|98488.9|98527.6|98465.7|46
1651203140000|2022-04-29 03:32:20|98538.1|98488.1|98538|98488|98540.3|98490.3|98537.7|98487.7|27
1651203150000|2022-04-29 03:32:30|98538.1|98488.1|98538.6|98488.6|98540.2|98490.2|98538.1|98488.1|18
1651203160000|2022-04-29 03:32:40|98538.7|98488.7|98542.7|98492.7|98549.6|98495.2|98533.6|98479.3|46
1651203170000|2022-04-29 03:32:50|98542.8|98492.8|98533|98483|98553.9|98493.9|98532.6|98482.6|46
1651203180000|2022-04-29 03:33:00|98532.6|98482.6|98533.4|98483.4|98543.9|98484.1|98530.1|98473.6|43
1651203190000|2022-04-29 03:33:10|98533.3|98483.3|98538.2|98488.2|98543.2|98488.3|98531.8|98472.6|43
1651203200000|2022-04-29 03:33:20|98538|98488|98538.9|98488.9|98539.6|98489.6|98537.9|98487.9|26
1651203210000|2022-04-29 03:33:30|98538.6|98488.6|98520|98470|98538.7|98488.7|98519.7|98456.4|49
1651203220000|2022-04-29 03:33:40|98523.7|98473.7|98525.1|98475.1|98535.8|98478|98523.2|98462.4|46
1651203230000|2022-04-29 03:33:50|98524.9|98474.9|98524.2|98474.2|98534.6|98475.4|98524|98464.2|34
1651203240000|2022-04-29 03:34:00|98524.1|98474.1|98524.2|98474.2|98534.6|98475.5|98518.8|98460.2|47
1651203250000|2022-04-29 03:34:10|98523.4|98473.4|98520|98470|98533.6|98473.6|98518.1|98457.5|38
1651203260000|2022-04-29 03:34:20|98520.5|98470.5|98512.7|98462.7|98528.7|98470.5|98512.6|98448.6|41
1651203270000|2022-04-29 03:34:30|98512.9|98462.9|98520.5|98450.3|98523.1|98467|98507.5|98449.8|50
1651203280000|2022-04-29 03:34:40|98520.7|98449.8|98513.9|98463.9|98520.8|98464.8|98508.7|98449.5|45
1651203290000|2022-04-29 03:34:50|98513.1|98463.1|98508.3|98458.3|98513.3|98463.3|98508.3|98458.3|39
1651203300000|2022-04-29 03:35:00|98508.6|98458.6|98517|98446.4|98517|98458.6|98506|98446.4|32
1651203310000|2022-04-29 03:35:10|98518.6|98446|98507.1|98457.1|98518.6|98461.7|98505.9|98444.3|42
1651203320000|2022-04-29 03:35:20|98506.7|98456.7|98514.6|98464.6|98514.9|98464.9|98506.2|98456.2|36
1651203330000|2022-04-29 03:35:30|98515.3|98465.3|98515.3|98465.3|98516|98466|98514.5|98464.5|32
1651203340000|2022-04-29 03:35:40|98515.4|98465.4|98516.4|98466.4|98527.1|98469.3|98513.8|98456.9|41
1651203350000|2022-04-29 03:35:50|98515.6|98465.6|98517.8|98467.8|98529.6|98468.7|98515.1|98455|40
1651203360000|2022-04-29 03:36:00|98518|98468|98519.5|98469.5|98521|98471|98515.5|98465.5|44
1651203370000|2022-04-29 03:36:10|98519.9|98469.9|98520.6|98470.6|98521|98471|98517.5|98467.5|37
1651203380000|2022-04-29 03:36:20|98520.7|98470.7|98533.2|98459.9|98533.2|98471.7|98518.8|98459.9|34
1651203390000|2022-04-29 03:36:30|98532.5|98460.4|98521|98471|98532.5|98474.2|98519.7|98460.4|43
1651203400000|2022-04-29 03:36:40|98521.1|98471.1|98519.2|98469.2|98521.8|98471.8|98518|98468|27
1651203410000|2022-04-29 03:36:50|98518.8|98468.8|98522.7|98472.7|98533.7|98473.6|98516.1|98461.4|60
1651203420000|2022-04-29 03:37:00|98522.6|98472.6|98512.7|98462.7|98524.1|98474.1|98509.4|98459.4|62
1651203430000|2022-04-29 03:37:10|98512.8|98462.8|98510.5|98460.5|98513.6|98463.6|98510.3|98460.3|43
1651203440000|2022-04-29 03:37:20|98511.1|98461.1|98516.2|98466.2|98517.7|98467.7|98510|98460|50
1651203450000|2022-04-29 03:37:30|98516.1|98466.1|98510.7|98460.7|98528.1|98468.3|98510.6|98449|41
1651203460000|2022-04-29 03:37:40|98511.5|98461.5|98510.7|98460.7|98522.3|98462.5|98510.4|98452|33
1651203470000|2022-04-29 03:37:50|98511.6|98461.6|98517.9|98467.9|98519.8|98469.8|98511|98461|43
1651203480000|2022-04-29 03:38:00|98517.7|98467.7|98523.4|98473.4|98533.8|98473.7|98517.5|98463.6|43
1651203490000|2022-04-29 03:38:10|98523.5|98473.5|98523.1|98473.1|98528|98478|98522.9|98472.9|35
1651203500000|2022-04-29 03:38:20|98523.4|98473.4|98536.6|98466.4|98538.1|98476.6|98522.1|98465.9|35
1651203510000|2022-04-29 03:38:30|98526.4|98476.4|98519.9|98469.9|98536.4|98476.5|98519.7|98465.7|40
1651203520000|2022-04-29 03:38:40|98520.2|98470.2|98534|98463.8|98535.9|98476.4|98517.5|98463.3|44
1651203530000|2022-04-29 03:38:50|98523.5|98473.5|98525.7|98475.7|98535.5|98476.1|98521.9|98461.5|28
1651203540000|2022-04-29 03:39:00|98524.9|98474.9|98523.6|98473.6|98526.3|98476.3|98520.5|98470.5|32
1651203550000|2022-04-29 03:39:10|98522.5|98472.5|98524.7|98474.7|98527.6|98477.6|98520.8|98470.8|34
1651203560000|2022-04-29 03:39:20|98524|98474|98520.8|98470.8|98524.7|98474.7|98518.5|98468.5|35
1651203570000|2022-04-29 03:39:30|98520.9|98470.9|98520.2|98470.2|98521.9|98471.9|98519|98469|25
1651203580000|2022-04-29 03:39:40|98520.7|98470.7|98518.6|98468.6|98520.9|98470.9|98518.1|98468.1|11
1651203590000|2022-04-29 03:39:50|98519.2|98469.2|98513.7|98463.7|98523.8|98473.8|98513.7|98463.7|30
1651203600000|2022-04-29 03:40:00|98513.8|98463.8|98520|98470|98521.5|98471.5|98513.7|98463.7|42
1651203610000|2022-04-29 03:40:10|98520.2|98470.2|98512.5|98462.5|98526.5|98470.2|98512.5|98448.2|24
1651203620000|2022-04-29 03:40:20|98513.1|98463.1|98513.9|98463.9|98525.7|98466.5|98510.8|98453.6|38
1651203630000|2022-04-29 03:40:30|98513.5|98463.5|98515.8|98465.8|98517.1|98467.1|98513.2|98463.2|30
1651203640000|2022-04-29 03:40:40|98516|98466|98514|98464|98516|98466|98513.1|98463.1|29
1651203650000|2022-04-29 03:40:50|98513.2|98463.2|98515.5|98465.5|98515.6|98465.6|98513.2|98463.2|32
1651203660000|2022-04-29 03:41:00|98515.4|98465.4|98506.3|98456.3|98515.7|98465.7|98506.3|98456.3|39
1651203670000|2022-04-29 03:41:10|98506.4|98456.4|98505.7|98455.7|98506.4|98456.4|98503.5|98453.5|15
1651203680000|2022-04-29 03:41:20|98504.6|98454.6|98510.8|98460.8|98511|98461|98504.6|98454.6|22
1651203690000|2022-04-29 03:41:30|98509.8|98459.8|98505.9|98455.9|98517|98461.1|98503.2|98445.9|40
1651203700000|2022-04-29 03:41:40|98505.7|98455.7|98510.8|98460.8|98511.7|98461.7|98505.5|98455.5|27
1651203710000|2022-04-29 03:41:50|98509.5|98459.5|98511.3|98461.3|98511.8|98461.8|98509.5|98459.5|15
1651203720000|2022-04-29 03:42:00|98511.2|98461.2|98508.6|98458.6|98511.8|98461.8|98506.9|98456.9|29
1651203730000|2022-04-29 03:42:10|98506.9|98456.9|98503.8|98453.8|98507.6|98457.6|98503.3|98453.3|31
1651203740000|2022-04-29 03:42:20|98501.1|98451.1|98506.2|98456.2|98515.4|98458.2|98501.1|98443.3|37
1651203750000|2022-04-29 03:42:30|98506.4|98456.4|98505.3|98455.3|98508.2|98458.2|98504.1|98454.1|33
1651203760000|2022-04-29 03:42:40|98505.2|98455.2|98507.3|98457.3|98507.8|98457.8|98505.2|98455.2|25
1651203770000|2022-04-29 03:42:50|98506.3|98456.3|98507.1|98457.1|98507.4|98457.4|98506.1|98456.1|20
1651203780000|2022-04-29 03:43:00|98507.7|98457.7|98512.4|98462.4|98513.7|98463.7|98506.3|98456.3|25
1651203790000|2022-04-29 03:43:10|98512.3|98462.3|98512.7|98462.7|98524.5|98464.5|98508.5|98452.6|39
1651203800000|2022-04-29 03:43:20|98512.9|98462.9|98513.3|98463.3|98514.2|98464.2|98512.3|98462.3|27
1651203810000|2022-04-29 03:43:30|98514.6|98464.6|98513.5|98463.5|98515.8|98465.8|98513.5|98463.5|42
1651203820000|2022-04-29 03:43:40|98513.7|98463.7|98514.5|98464.5|98515.4|98465.4|98513.2|98463.2|23
1651203830000|2022-04-29 03:43:50|98513.5|98463.5|98510.4|98460.4|98515.8|98465.8|98506.5|98456.5|37
1651203840000|2022-04-29 03:44:00|98510.2|98460.2|98509.4|98459.4|98513|98463|98508.7|98458.7|37
1651203850000|2022-04-29 03:44:10|98509.1|98459.1|98503.6|98453.6|98516.4|98459.7|98503.4|98444.8|40
1651203860000|2022-04-29 03:44:20|98503.9|98453.9|98509.7|98459.7|98510.1|98460.1|98503.3|98453.3|28
1651203870000|2022-04-29 03:44:30|98509.6|98459.6|98510.7|98460.7|98510.9|98460.9|98508.9|98458.9|22
1651203880000|2022-04-29 03:44:40|98510.6|98460.6|98510.9|98460.9|98511.4|98461.4|98510.1|98460.1|23
1651203890000|2022-04-29 03:44:50|98513.8|98463.8|98514|98464|98520.3|98466.2|98508.9|98449.4|42
1651203900000|2022-04-29 03:45:00|98514.2|98464.2|98513.5|98463.5|98519.9|98464.3|98506.5|98449.5|48
1651203910000|2022-04-29 03:45:10|98513.8|98463.8|98516.8|98466.8|98518.2|98468.2|98513.3|98463.3|24
1651203920000|2022-04-29 03:45:20|98516.7|98466.7|98513.4|98463.4|98516.8|98466.8|98512.8|98462.8|19
1651203930000|2022-04-29 03:45:30|98513.3|98463.3|98517.8|98467.8|98518.7|98468.7|98513.3|98463.3|28
1651203940000|2022-04-29 03:45:40|98517.6|98467.6|98515.1|98465.1|98517.6|98467.6|98514.2|98464.2|32
1651203950000|2022-04-29 03:45:50|98514.2|98464.2|98513|98463|98514.3|98464.3|98511.4|98461.4|34
1651203960000|2022-04-29 03:46:00|98513.6|98463.6|98513.9|98463.9|98516.1|98466.1|98513.3|98463.3|34
1651203970000|2022-04-29 03:46:10|98514|98464|98509.1|98459.1|98514.9|98464.9|98509.1|98459.1|35
1651203980000|2022-04-29 03:46:20|98509.5|98459.5|98516.5|98446|98517.1|98459.5|98503.5|98445.1|48
1651203990000|2022-04-29 03:46:30|98516.2|98445.9|98505|98455|98516.5|98456.4|98504.4|98445.6|21
1651204000000|2022-04-29 03:46:40|98515.3|98445|98508.3|98458.3|98515.3|98458.3|98504.2|98445|18
1651204010000|2022-04-29 03:46:50|98507.9|98457.9|98512.6|98462.6|98523.7|98463.5|98507.9|98452.6|38
1651204020000|2022-04-29 03:47:00|98512.5|98462.5|98507.6|98457.6|98513.2|98463.2|98507.3|98457.3|27
1651204030000|2022-04-29 03:47:10|98507.5|98457.5|98507.6|98457.6|98507.8|98457.8|98506.6|98456.6|28
1651204040000|2022-04-29 03:47:20|98507.4|98457.4|98523.2|98452.2|98527.1|98464.1|98506.7|98447.1|25
1651204050000|2022-04-29 03:47:30|98511.2|98461.2|98512.2|98462.2|98524.2|98464.7|98511.2|98453.7|25
1651204060000|2022-04-29 03:47:40|98511.8|98461.8|98513.5|98463.5|98514.4|98464.4|98511.5|98461.5|29
1651204070000|2022-04-29 03:47:50|98513.7|98463.7|98514|98464|98514.6|98464.6|98512.9|98462.9|21
1651204080000|2022-04-29 03:48:00|98513.8|98463.8|98513.8|98463.8|98513.9|98463.9|98512.7|98462.7|31
1651204090000|2022-04-29 03:48:10|98514.3|98464.3|98518|98468|98531.9|98469.6|98513.3|98452.8|39
1651204100000|2022-04-29 03:48:20|98518.3|98468.3|98518.9|98468.9|98520.3|98470.3|98518.1|98468.1|26
1651204110000|2022-04-29 03:48:30|98518.2|98468.2|98518.9|98468.9|98534.5|98472.5|98517.3|98458.1|39
1651204120000|2022-04-29 03:48:40|98519|98469|98516.2|98466.2|98519|98469|98515.8|98465.8|29
1651204130000|2022-04-29 03:48:50|98514.9|98464.9|98509.9|98459.9|98522.7|98466.6|98508.4|98443.7|36
1651204140000|2022-04-29 03:49:00|98510.4|98460.4|98494.5|98444.5|98513.4|98461.4|98494.5|98431.5|51
1651204150000|2022-04-29 03:49:10|98494.2|98444.2|98496.4|98446.4|98511.2|98451.1|98494.2|98434.2|36
1651204160000|2022-04-29 03:49:20|98496|98446|98491.7|98420.8|98506.5|98446.6|98490.3|98415.2|43
1651204170000|2022-04-29 03:49:30|98491.1|98421.1|98493|98407.1|98495.2|98433.9|98481.1|98400.2|60
1651204180000|2022-04-29 03:49:40|98493.3|98407.5|98491.7|98406.6|98496.7|98412.3|98487.9|98406.3|46
1651204190000|2022-04-29 03:49:50|98493.8|98406.5|98488.4|98409.1|98493.8|98410.1|98488.4|98405.5|21
1651204200000|2022-04-29 03:50:00|98489.9|98409.2|98486.5|98407|98496.1|98411.8|98486|98404.2|36
1651204210000|2022-04-29 03:50:10|98490.7|98405.1|98482.4|98400.8|98491.4|98406.7|98482.4|98397.2|24
1651204220000|2022-04-29 03:50:20|98484.8|98400|98486|98413.1|98492.7|98413.6|98482.6|98399|41
1651204230000|2022-04-29 03:50:30|98486.6|98412|98487.9|98416|98487.9|98416|98485.6|98409|31
1651204240000|2022-04-29 03:50:40|98488|98414.3|98485.9|98411.3|98488.4|98415.3|98485.9|98411.3|21
1651204250000|2022-04-29 03:50:50|98487.1|98413.8|98491.6|98408.8|98494.1|98415.4|98487|98407.8|26
1651204260000|2022-04-29 03:51:00|98491.8|98409|98487.4|98401.8|98491.9|98410.5|98484.1|98400.2|33
1651204270000|2022-04-29 03:51:10|98486.6|98401.2|98486|98405.6|98490.3|98411.7|98483.9|98401.2|47
1651204280000|2022-04-29 03:51:20|98486.3|98405.8|98483.5|98400.3|98488.6|98405.9|98482.4|98399.3|53
1651204290000|2022-04-29 03:51:30|98483.7|98400.4|98483|98402.7|98483.7|98402.7|98481|98396.3|41
1651204300000|2022-04-29 03:51:40|98482.9|98402.6|98486.7|98409.9|98488.7|98409.9|98482.8|98397.6|49
1651204310000|2022-04-29 03:51:50|98487.8|98409.6|98485.1|98408.1|98490.3|98409.6|98484.4|98403.8|46
1651204320000|2022-04-29 03:52:00|98484.9|98407.9|98488.4|98405.5|98489.4|98410.5|98484.8|98403.1|46
1651204330000|2022-04-29 03:52:10|98489.6|98406.1|98519.5|98447.6|98526.4|98448.7|98486.1|98406.1|66
1651204340000|2022-04-29 03:52:20|98519.8|98446.4|98522.9|98437.3|98523.5|98446.4|98519.8|98436.1|33
1651204350000|2022-04-29 03:52:30|98522.2|98436.2|98533.8|98455.8|98534.9|98466.7|98516.7|98436.2|42
1651204360000|2022-04-29 03:52:40|98535.3|98455.9|98548.3|98477.7|98548.4|98485.1|98533.9|98454.5|45
1651204370000|2022-04-29 03:52:50|98548.2|98476.4|98544.7|98473.7|98548.6|98476.4|98544.7|98467|33
1651204380000|2022-04-29 03:53:00|98545.3|98473.1|98538|98456.9|98554.5|98473.1|98537.9|98455.3|43
1651204390000|2022-04-29 03:53:10|98537.6|98457.7|98536.1|98457.6|98538.8|98463.1|98535.2|98456.1|30
1651204400000|2022-04-29 03:53:20|98538|98466.2|98535.1|98456.3|98538|98466.2|98534.9|98455.3|20
1651204410000|2022-04-29 03:53:30|98535.5|98456.9|98537.8|98455|98537.8|98459.1|98534.2|98454.4|35
1651204420000|2022-04-29 03:53:40|98534.4|98450.6|98540|98458.2|98540.7|98465.9|98534.4|98450.6|39
1651204430000|2022-04-29 03:53:50|98540.2|98457.8|98551.1|98464.8|98557.6|98472.6|98538.9|98451.9|56
1651204440000|2022-04-29 03:54:00|98550.7|98466.1|98550.8|98464.3|98553.8|98470.5|98547.9|98464.3|29
1651204450000|2022-04-29 03:54:10|98550.7|98464.4|98552.9|98467.8|98552.9|98467.8|98549.8|98464.4|14
1651204460000|2022-04-29 03:54:20|98553|98467.9|98549.9|98467.9|98553.7|98476|98549.1|98466.8|28
1651204470000|2022-04-29 03:54:30|98551.2|98466.2|98547.1|98473.4|98553.5|98474.4|98547.1|98461.2|35
1651204480000|2022-04-29 03:54:40|98550|98471.3|98551.6|98471.7|98553.6|98478.1|98547.7|98470.5|18
1651204490000|2022-04-29 03:54:50|98551.4|98471.5|98557.5|98482.1|98560.5|98482.1|98550.5|98469.1|37
1651204500000|2022-04-29 03:55:00|98556.4|98480.3|98558.3|98474.2|98573.3|98484.4|98556.4|98471.5|41
1651204510000|2022-04-29 03:55:10|98560.9|98471.9|98567.3|98481.7|98567.3|98485.2|98558.7|98471.5|27
1651204520000|2022-04-29 03:55:20|98567.4|98481.9|98580.7|98508.4|98583.5|98518.9|98561.5|98481.9|55
1651204530000|2022-04-29 03:55:30|98571.4|98521.4|98577.7|98496.6|98582.8|98521.4|98570.8|98493.3|40
1651204540000|2022-04-29 03:55:40|98577.3|98494.9|98568.5|98484.2|98577.4|98497.9|98564.8|98480.1|35
1651204550000|2022-04-29 03:55:50|98566.4|98484.5|98563.5|98483.5|98571.7|98493|98563.5|98482|43
1651204560000|2022-04-29 03:56:00|98564.8|98481.4|98557.7|98478.3|98566.7|98483.2|98556.1|98475.4|40
1651204570000|2022-04-29 03:56:10|98561.4|98472.8|98561.7|98476.9|98562.6|98477.7|98559.9|98472.8|29
1651204580000|2022-04-29 03:56:20|98561.5|98481.8|98552.7|98462.4|98561.5|98481.8|98545.3|98455|33
1651204590000|2022-04-29 03:56:30|98551.6|98462.1|98548.3|98465.7|98552.6|98472.2|98547.2|98460.9|42
1651204600000|2022-04-29 03:56:40|98546.9|98466|98548.5|98462.8|98551.5|98471.3|98544.5|98461.1|28
1651204610000|2022-04-29 03:56:50|98546.8|98464|98546.1|98462.6|98548.7|98466.5|98544.8|98460.9|30
1651204620000|2022-04-29 03:57:00|98546|98462.5|98554.6|98467.4|98554.6|98470.3|98539.3|98462.5|32
1651204630000|2022-04-29 03:57:10|98552.1|98462|98546.4|98468.6|98557.5|98476.1|98546.4|98462|31
1651204640000|2022-04-29 03:57:20|98546.3|98468.5|98545|98465.4|98547|98470.5|98543.2|98465.4|22
1651204650000|2022-04-29 03:57:30|98545.2|98466.3|98540.2|98462.9|98550.3|98466.3|98537.4|98453.1|44
1651204660000|2022-04-29 03:57:40|98542.1|98463.5|98541.2|98466.5|98545.7|98467.9|98540.2|98457.3|28
1651204670000|2022-04-29 03:57:50|98541.4|98464.8|98538.3|98452.6|98544.3|98464.8|98534.8|98449.6|25
1651204680000|2022-04-29 03:58:00|98535.5|98457.2|98537.4|98455|98539.3|98461|98533.6|98448.9|24
1651204690000|2022-04-29 03:58:10|98537.7|98456|98537|98456.8|98538.2|98460.5|98535.8|98456|19
1651204700000|2022-04-29 03:58:20|98536.3|98458.2|98541.6|98465.4|98543.1|98466|98536.2|98456.9|23
1651204710000|2022-04-29 03:58:30|98531|98481|98533.9|98463.2|98542.4|98481.2|98525.4|98460.5|40
1651204720000|2022-04-29 03:58:40|98533.8|98463.1|98536|98465.2|98536.1|98476|98524|98462.1|32
1651204730000|2022-04-29 03:58:50|98536.1|98465.9|98530.8|98456.5|98538.2|98469.4|98519.4|98456.5|37
1651204740000|2022-04-29 03:59:00|98530.9|98456|98527.1|98452.7|98530.9|98467.3|98512.6|98451.7|52
1651204750000|2022-04-29 03:59:10|98526.7|98453.1|98527.8|98456.2|98530.8|98469.8|98514.9|98453.1|39
1651204760000|2022-04-29 03:59:20|98528|98456.4|98521.7|98449.1|98528.1|98467.3|98515.2|98448.3|30
1651204770000|2022-04-29 03:59:30|98521.3|98447.8|98519.9|98447.1|98521.7|98449.2|98517.8|98445.1|29
1651204780000|2022-04-29 03:59:40|98520.4|98447.8|98510.4|98460.4|98523.7|98466.4|98506.6|98441.6|42
1651204790000|2022-04-29 03:59:50|98510.7|98460.7|98510.3|98460.3|98523.3|98465.7|98508.1|98448.3|38
1651204800000|2022-04-29 04:00:00|98509.8|98459.8|98530.1|98457.5|98530.1|98465.4|98507.9|98444.1|51
1651204810000|2022-04-29 04:00:10|98535.5|98459.4|98535.4|98485.4|98542.1|98485.4|98526.7|98459.4|61
1651204820000|2022-04-29 04:00:20|98534.4|98484.4|98538.5|98466.4|98540|98485.5|98529.1|98464.1|45
1651204830000|2022-04-29 04:00:30|98539.3|98466.3|98539.3|98467.2|98540|98476.8|98525.1|98462.9|39
1651204840000|2022-04-29 04:00:40|98540.1|98467.3|98537.4|98467.3|98541.4|98479.3|98527.9|98463.2|25
1651204850000|2022-04-29 04:00:50|98540.6|98465.5|98533.3|98483.3|98544.7|98483.9|98528.3|98465|33
1651204860000|2022-04-29 04:01:00|98535.4|98485.4|98542.9|98471.4|98550|98488.6|98533.6|98468.6|46
1651204870000|2022-04-29 04:01:10|98544|98471.5|98534.1|98461|98544.3|98485.5|98527.3|98455|47
1651204880000|2022-04-29 04:01:20|98536.5|98460|98536.7|98461.6|98538.8|98477.3|98519.5|98458.1|31
1651204890000|2022-04-29 04:01:30|98535.8|98462.8|98535|98464.2|98537.7|98476.5|98524.5|98461.9|38
1651204900000|2022-04-29 04:01:40|98534.5|98474.8|98526.9|98476.9|98535.7|98476.9|98524.8|98464.1|26
1651204910000|2022-04-29 04:01:50|98526.1|98476.1|98527.7|98477.7|98528.4|98478.4|98524.3|98474.3|21
1651204920000|2022-04-29 04:02:00|98526.2|98476.2|98522.9|98472.9|98526.6|98476.6|98522.7|98472.7|25
1651204930000|2022-04-29 04:02:10|98523.8|98473.8|98526.1|98476.1|98530.3|98480.3|98523.7|98473.7|21
1651204940000|2022-04-29 04:02:20|98527|98477|98527.4|98477.4|98537.6|98478.2|98526.2|98464.4|17
1651204950000|2022-04-29 04:02:30|98527.1|98477.1|98526.5|98476.5|98538.3|98478|98526.3|98466.1|18
1651204960000|2022-04-29 04:02:40|98537.6|98466.5|98529.5|98479.5|98537.6|98481.2|98527.7|98466.5|28
1651204970000|2022-04-29 04:02:50|98529.6|98479.6|98531.1|98481.1|98531.1|98481.1|98529.5|98479.5|16
1651204980000|2022-04-29 04:03:00|98530.9|98480.9|98534.3|98462.7|98535.6|98480.9|98522.7|98462.2|38
1651204990000|2022-04-29 04:03:10|98534.4|98462.8|98543.1|98472.6|98543.1|98483|98527.6|98462.8|37
1651205000000|2022-04-29 04:03:20|98543.7|98472.9|98555.9|98478.4|98556.4|98493.4|98532.1|98472.1|43
1651205010000|2022-04-29 04:03:30|98552.7|98480.4|98548.5|98478.2|98558.7|98492.9|98538|98474.6|42
1651205020000|2022-04-29 04:03:40|98538.2|98488.2|98534.9|98484.9|98539.6|98489.6|98534|98484|22
1651205030000|2022-04-29 04:03:50|98535|98485|98537.3|98487.3|98537.3|98487.3|98534.8|98484.8|28
1651205040000|2022-04-29 04:04:00|98537.5|98487.5|98533.2|98483.2|98537.5|98487.5|98533.1|98483.1|29
1651205050000|2022-04-29 04:04:10|98533.7|98483.7|98540.9|98467|98541.1|98483.7|98528.3|98466.4|33
1651205060000|2022-04-29 04:04:20|98539.8|98468.4|98528.9|98478.9|98540.4|98482.9|98523.9|98465.9|30
1651205070000|2022-04-29 04:04:30|98528.7|98478.7|98540.6|98467|98542.2|98479.9|98528.7|98465.9|21
1651205080000|2022-04-29 04:04:40|98540.2|98469.4|98530.4|98480.4|98540.2|98481.7|98530.2|98469.4|17
1651205090000|2022-04-29 04:04:50|98530.5|98480.5|98531.8|98481.8|98543.1|98482.4|98530.2|98468.3|26
1651205100000|2022-04-29 04:05:00|98540.4|98470.3|98536.4|98466.3|98541.5|98484.7|98529.3|98466.3|19
1651205110000|2022-04-29 04:05:10|98528.2|98478.2|98530.2|98480.2|98532.6|98482.6|98528.2|98478.2|20
1651205120000|2022-04-29 04:05:20|98530.6|98480.6|98531.7|98481.7|98546|98486|98529.9|98474.4|40
1651205130000|2022-04-29 04:05:30|98531.4|98481.4|98529.8|98479.8|98538.3|98483.1|98528|98468.2|28
1651205140000|2022-04-29 04:05:40|98529.9|98479.9|98530|98480|98540.2|98482|98528.6|98469.9|32
1651205150000|2022-04-29 04:05:50|98529.9|98479.9|98547|98476.6|98548.2|98487.1|98528.6|98472.4|44
1651205160000|2022-04-29 04:06:00|98533.9|98483.9|98540.1|98490.1|98550.5|98491.2|98531.7|98476.9|40
1651205170000|2022-04-29 04:06:10|98541.6|98491.6|98544.4|98494.4|98556.1|98494.4|98540.4|98480.9|39
1651205180000|2022-04-29 04:06:20|98544.7|98494.7|98540.9|98490.9|98554.9|98494.9|98540.9|98482.6|26
1651205190000|2022-04-29 04:06:30|98541.2|98491.2|98540.5|98490.5|98541.2|98491.2|98535.7|98485.7|31
1651205200000|2022-04-29 04:06:40|98537.8|98487.8|98545.7|98474.7|98545.7|98490.3|98533.7|98472.7|32
1651205210000|2022-04-29 04:06:50|98545.4|98474.3|98538.3|98488.3|98546|98488.3|98535.9|98474.3|16
1651205220000|2022-04-29 04:07:00|98539|98489|98537.7|98467.4|98543.9|98489.9|98527.9|98463.5|49
1651205230000|2022-04-29 04:07:10|98537.6|98467.3|98523.2|98473.2|98537.6|98477.3|98520.8|98458.4|40
1651205240000|2022-04-29 04:07:20|98522.5|98472.5|98519.3|98469.3|98535.7|98472.6|98518.5|98458.5|35
1651205250000|2022-04-29 04:07:30|98519.4|98469.4|98519.5|98469.5|98519.6|98469.6|98519|98469|15
1651205260000|2022-04-29 04:07:40|98519.8|98469.8|98529.2|98479.2|98540.8|98479.7|98519.8|98464.7|28
1651205270000|2022-04-29 04:07:50|98541.7|98464.2|98525.7|98475.7|98541.7|98476.1|98523.6|98464.2|28
1651205280000|2022-04-29 04:08:00|98525.6|98475.6|98523.1|98473.1|98526.6|98476.6|98523|98473|24
1651205290000|2022-04-29 04:08:10|98523.3|98473.3|98521.8|98471.8|98523.3|98473.3|98520.2|98470.2|27
1651205300000|2022-04-29 04:08:20|98521.4|98471.4|98522.7|98472.7|98523.2|98473.2|98521.2|98471.2|18
1651205310000|2022-04-29 04:08:30|98522.8|98472.8|98524.4|98474.4|98535.3|98474.9|98522.3|98463.3|21
1651205320000|2022-04-29 04:08:40|98524.2|98474.2|98524.3|98474.3|98525|98475|98523.8|98473.8|15
1651205330000|2022-04-29 04:08:50|98523.9|98473.9|98519.5|98469.5|98524|98474|98519|98469|28
1651205340000|2022-04-29 04:09:00|98517.3|98467.3|98513.5|98463.5|98524.8|98467.3|98511.6|98449.6|35
1651205350000|2022-04-29 04:09:10|98513.4|98463.4|98512.8|98462.8|98513.9|98463.9|98511.5|98461.5|35
1651205360000|2022-04-29 04:09:20|98512.9|98462.9|98510.7|98460.7|98514.1|98464.1|98510.7|98460.7|21
1651205370000|2022-04-29 04:09:30|98511.6|98461.6|98500.1|98450.1|98516.5|98462.4|98500.1|98433.9|37
1651205380000|2022-04-29 04:09:40|98499.4|98449.4|98509.4|98459.4|98517.2|98460|98499.4|98439.2|51
1651205390000|2022-04-29 04:09:50|98509.3|98459.3|98510.1|98460.1|98510.4|98460.4|98508.8|98458.8|30
1651205400000|2022-04-29 04:10:00|98510.2|98460.2|98509.2|98459.2|98516.2|98466.2|98509.2|98459.2|30
1651205410000|2022-04-29 04:10:10|98509.8|98459.8|98510|98460|98522.3|98461.9|98508.7|98447|38
1651205420000|2022-04-29 04:10:20|98510.1|98460.1|98511.9|98461.9|98521.5|98461.9|98509.8|98449.7|24
1651205430000|2022-04-29 04:10:30|98512|98462|98526.7|98449.4|98526.8|98462.4|98511.7|98447.9|22
1651205440000|2022-04-29 04:10:40|98526.5|98448.3|98524.3|98448.1|98526.5|98449.6|98522.7|98447.1|24
1651205450000|2022-04-29 04:10:50|98524.5|98448.3|98512.1|98462.1|98524.5|98462.3|98512|98447.2|14
1651205460000|2022-04-29 04:11:00|98512|98462|98518.8|98443.4|98525.9|98462|98503.7|98437.9|39
1651205470000|2022-04-29 04:11:10|98519|98443.7|98519.6|98447.5|98522.3|98458.7|98506.8|98440.8|28
1651205480000|2022-04-29 04:11:20|98507.5|98457.5|98512|98440.2|98518.2|98459.4|98499.4|98435.6|31
1651205490000|2022-04-29 04:11:30|98512.7|98440.7|98514.1|98437.9|98514.1|98440.7|98509.4|98436.6|25
1651205500000|2022-04-29 04:11:40|98511.6|98437.3|98513.1|98436.9|98515.3|98453.2|98502.1|98436.3|17
1651205510000|2022-04-29 04:11:50|98512.9|98436.7|98498.8|98448.8|98513|98451.1|98498.8|98436.6|20
1651205520000|2022-04-29 04:12:00|98498.7|98448.7|98498.5|98448.5|98510|98449.9|98497.5|98438.1|19
1651205530000|2022-04-29 04:12:10|98498.7|98448.7|98497.8|98447.8|98508.5|98453.2|98497.8|98438.4|28
1651205540000|2022-04-29 04:12:20|98497.6|98447.6|98509.2|98438.4|98512.7|98451.1|98497.1|98434.2|19
1651205550000|2022-04-29 04:12:30|98509.3|98438.6|98510.6|98437.6|98511.1|98450|98499.9|98436.5|21
1651205560000|2022-04-29 04:12:40|98511.5|98437.7|98512.8|98440.4|98513|98440.4|98511.2|98436.5|18
1651205570000|2022-04-29 04:12:50|98513.3|98440.5|98505.7|98429.7|98513.3|98457|98496.9|98425.9|43
1651205580000|2022-04-29 04:13:00|98505.3|98430|98509.4|98436.4|98510.3|98436.5|98505.3|98430|28
1651205590000|2022-04-29 04:13:10|98509.5|98436.2|98496.5|98446.5|98510.4|98449.3|98496.5|98435.8|32
1651205600000|2022-04-29 04:13:20|98497|98447|98497.8|98447.8|98507.2|98448.3|98496.9|98436.6|25
1651205610000|2022-04-29 04:13:30|98497.4|98447.4|98504.7|98431.3|98508.4|98448.1|98497.4|98430.1|36
1651205620000|2022-04-29 04:13:40|98504.8|98431.4|98504.8|98432|98505.3|98444.4|98493.4|98430.9|27
1651205630000|2022-04-29 04:13:50|98504|98431.8|98496.9|98446.9|98508.3|98448|98495.2|98431.7|30
1651205640000|2022-04-29 04:14:00|98498.9|98448.9|98507.4|98434.5|98509.1|98451.2|98498|98434.5|30
1651205650000|2022-04-29 04:14:10|98508.8|98434.8|98510.4|98435.3|98510.4|98435.3|98507.4|98433.3|16
1651205660000|2022-04-29 04:14:20|98510.5|98435.4|98501.2|98451.2|98512.2|98451.4|98501.1|98434.4|25
1651205670000|2022-04-29 04:14:30|98501.4|98451.4|98498|98448|98509.8|98451.4|98498|98437.2|26
1651205680000|2022-04-29 04:14:40|98497.2|98447.2|98500|98450|98509|98450.6|98497.2|98438.4|20
1651205690000|2022-04-29 04:14:50|98509.8|98438.4|98501|98451|98509.8|98451.6|98497.3|98434.8|21
1651205700000|2022-04-29 04:15:00|98501.1|98451.1|98502.4|98452.4|98503.4|98453.4|98500.5|98450.5|24
1651205710000|2022-04-29 04:15:10|98502.8|98452.8|98512.2|98440.2|98515.6|98453.5|98502.4|98435.8|17
1651205720000|2022-04-29 04:15:20|98512|98441.5|98507|98436.2|98512.2|98450.9|98496.8|98436.2|25
1651205730000|2022-04-29 04:15:30|98496.7|98446.7|98506.4|98433.7|98508.9|98447.2|98496.7|98431.4|21
1651205740000|2022-04-29 04:15:40|98506.2|98433.9|98494.4|98444.4|98508|98445.9|98493.9|98431.2|37
1651205750000|2022-04-29 04:15:50|98493.4|98443.4|98491.8|98441.8|98504.8|98444.8|98491.8|98432.7|25
1651205760000|2022-04-29 04:16:00|98491.9|98441.9|98502.8|98432.8|98504.7|98444.4|98491.9|98431.3|30
1651205770000|2022-04-29 04:16:10|98492.7|98442.7|98493.2|98443.2|98503.6|98444.3|98492.7|98432.7|26
1651205780000|2022-04-29 04:16:20|98493.6|98443.6|98492.6|98442.6|98494.6|98444.6|98492.4|98442.4|25
1651205790000|2022-04-29 04:16:30|98492.5|98442.5|98506.4|98433.2|98508.8|98444.9|98492.4|98432.4|32
1651205800000|2022-04-29 04:16:40|98507.9|98434.5|98497.8|98447.8|98508.2|98447.8|98496.1|98431.2|23
1651205810000|2022-04-29 04:16:50|98497.2|98447.2|98492.4|98442.4|98508.3|98447.4|98492.4|98430.9|27
1651205820000|2022-04-29 04:17:00|98492.8|98442.8|98504.6|98433.8|98504.6|98444.1|98492.2|98431.4|28
1651205830000|2022-04-29 04:17:10|98495|98445|98507.6|98435.7|98508.7|98447.3|98495|98434.4|29
1651205840000|2022-04-29 04:17:20|98507.2|98436.6|98497.5|98447.5|98508.7|98448.3|98497.2|98435.7|16
1651205850000|2022-04-29 04:17:30|98496.5|98446.5|98498|98448|98506.8|98448.9|98496.4|98436.1|14
1651205860000|2022-04-29 04:17:40|98497.9|98447.9|98509.3|98438.9|98509.3|98449.5|98497.9|98438.8|11
1651205870000|2022-04-29 04:17:50|98499.4|98449.4|98511.6|98435.7|98512.8|98450|98499.4|98435.5|10
1651205880000|2022-04-29 04:18:00|98512.3|98436.9|98505.2|98433.1|98512.4|98447.9|98496.1|98433.1|22
1651205890000|2022-04-29 04:18:10|98504.6|98434|98502.5|98430.3|98505.9|98444.1|98491.7|98430|33
1651205900000|2022-04-29 04:18:20|98500.5|98430.2|98493.9|98443.9|98505.4|98444|98490.7|98428.7|25
1651205910000|2022-04-29 04:18:30|98494.1|98444.1|98508|98433.4|98508.3|98448.3|98494.1|98431.6|30
1651205920000|2022-04-29 04:18:40|98506.7|98433.7|98506.9|98430.6|98508.1|98444.4|98493.9|98429.1|31
1651205930000|2022-04-29 04:18:50|98506.8|98430.5|98493.1|98443.1|98507.2|98443.5|98491.9|98430.5|24
1651205940000|2022-04-29 04:19:00|98493|98443|98501.6|98429.7|98502.2|98443.1|98491.2|98427|29
1651205950000|2022-04-29 04:19:10|98501.7|98429.9|98489.3|98439.3|98501.8|98443.1|98489.3|98429|32
1651205960000|2022-04-29 04:19:20|98489.4|98439.4|98500.8|98427.7|98501.3|98440.8|98485.1|98424.4|43
1651205970000|2022-04-29 04:19:30|98500.9|98427.8|98501.7|98451.7|98508.4|98451.7|98490.8|98427|43
1651205980000|2022-04-29 04:19:40|98501.9|98451.9|98512.4|98437.8|98514.3|98452.7|98498.6|98432.3|50
1651205990000|2022-04-29 04:19:50|98512.7|98437.9|98512.8|98438.1|98513.1|98438.7|98511.9|98437.1|12
1651206000000|2022-04-29 04:20:00|98512.7|98438.2|98506.6|98434.7|98515.1|98446|98496|98432.1|34
1651206010000|2022-04-29 04:20:10|98506.7|98434.8|98494.9|98444.9|98509.4|98447.5|98493.4|98431.1|34
1651206020000|2022-04-29 04:20:20|98495.1|98445.1|98494.1|98444.1|98496.4|98446.4|98493|98443|19
1651206030000|2022-04-29 04:20:30|98494.2|98444.2|98503.2|98433|98506.5|98447.7|98491.7|98430.5|21
1651206040000|2022-04-29 04:20:40|98505|98431.1|98494.2|98444.2|98506.1|98445.4|98493.2|98431|41
1651206050000|2022-04-29 04:20:50|98504.5|98434.4|98506.6|98431.8|98507.1|98444.7|98494.7|98429.6|31
1651206060000|2022-04-29 04:21:00|98506.9|98432.3|98526.9|98433.4|98526.9|98457.8|98495.4|98432.3|33
1651206070000|2022-04-29 04:21:10|98523.5|98435.9|98520.1|98441.9|98524.4|98446.6|98519.4|98435.9|28
1651206080000|2022-04-29 04:21:20|98520.9|98444.6|98523.2|98440.7|98526.6|98444.6|98520.9|98436.4|16
1651206090000|2022-04-29 04:21:30|98523.4|98439.2|98507.6|98457.6|98523.6|98458.1|98507.6|98439.2|18
1651206100000|2022-04-29 04:21:40|98517.7|98446.7|98517.9|98447.1|98518.1|98459.7|98509.2|98446.3|13
1651206110000|2022-04-29 04:21:50|98518|98447|98513.1|98463.1|98523.8|98465.8|98502.7|98435.9|37
1651206120000|2022-04-29 04:22:00|98512.9|98462.9|98524.2|98453.9|98525.7|98465.1|98511.2|98453.3|32
1651206130000|2022-04-29 04:22:10|98524.3|98453.7|98525|98454.2|98525.8|98465.3|98514.8|98452.3|27
1651206140000|2022-04-29 04:22:20|98525.1|98454.7|98525.2|98450.9|98528.6|98465.9|98515.5|98447.2|27
1651206150000|2022-04-29 04:22:30|98524.8|98452.5|98527.6|98452|98527.9|98462.7|98512.7|98449.1|31
1651206160000|2022-04-29 04:22:40|98528|98452.6|98526.4|98454.9|98528.4|98468|98514.6|98452.6|19
1651206170000|2022-04-29 04:22:50|98526.2|98455.5|98516.5|98466.5|98527.6|98468.1|98516.3|98455.5|22
1651206180000|2022-04-29 04:23:00|98516.6|98466.6|98515.9|98465.9|98517.3|98467.3|98515.8|98465.8|12
1651206190000|2022-04-29 04:23:10|98516.7|98466.7|98524.8|98454.4|98524.8|98467.2|98512.7|98448.9|39
1651206200000|2022-04-29 04:23:20|98525.8|98453.5|98522|98472|98536.4|98472.7|98522|98453.5|32
1651206210000|2022-04-29 04:23:30|98522.2|98472.2|98517.1|98467.1|98531.8|98472.6|98517|98455|34
1651206220000|2022-04-29 04:23:40|98517.3|98467.3|98532.9|98459.2|98533.2|98467.3|98517.3|98455.4|35
1651206230000|2022-04-29 04:23:50|98533|98459.3|98531.1|98460.5|98534.4|98471.6|98520.7|98456|36
1651206240000|2022-04-29 04:24:00|98530.9|98460.4|98532.3|98457.3|98535|98471.5|98519.9|98457.3|28
1651206250000|2022-04-29 04:24:10|98532.8|98458|98524.2|98447.9|98532.8|98458|98523.8|98446.9|31
1651206260000|2022-04-29 04:24:20|98524.8|98450.7|98512|98462|98525.7|98462|98510.8|98448.4|27
1651206270000|2022-04-29 04:24:30|98510.3|98460.3|98523.5|98448.1|98523.8|98461.8|98510.3|98446.9|22
1651206280000|2022-04-29 04:24:40|98523.2|98447.9|98508.4|98458.4|98523.7|98463.2|98507.1|98443.8|24
1651206290000|2022-04-29 04:24:50|98519.5|98444.5|98523.3|98436.8|98523.5|98458.8|98507|98436.8|31
1651206300000|2022-04-29 04:25:00|98521.9|98445|98521.9|98443.8|98522.7|98445.1|98521.8|98442.1|20
1651206310000|2022-04-29 04:25:10|98522.1|98444.6|98511|98439.7|98522.4|98451.6|98501.6|98436.9|29
1651206320000|2022-04-29 04:25:20|98510|98437.6|98513.7|98431|98514.2|98453|98501.6|98429.4|25
1651206330000|2022-04-29 04:25:30|98513.3|98430.9|98518.6|98447.9|98518.6|98458.7|98503.7|98430.9|25
1651206340000|2022-04-29 04:25:40|98508.5|98458.5|98527.6|98451.1|98528.6|98460.3|98508.1|98443.3|41
1651206350000|2022-04-29 04:25:50|98527.4|98451.7|98525.4|98451.9|98527.4|98454.1|98524.1|98451.6|32
1651206360000|2022-04-29 04:26:00|98525.3|98451.8|98525.3|98445.4|98526.4|98454.1|98523.1|98445.4|32
1651206370000|2022-04-29 04:26:10|98525.2|98445.5|98524.6|98449.5|98525.5|98453.1|98522.6|98445.5|30
1651206380000|2022-04-29 04:26:20|98524.3|98450.8|98532.4|98454.9|98532.7|98467.2|98512.8|98450.8|29
1651206390000|2022-04-29 04:26:30|98528|98454.1|98532.8|98455.5|98533.8|98457.5|98527.3|98454.1|24
1651206400000|2022-04-29 04:26:40|98534.2|98453.6|98534|98455.5|98537.3|98455.5|98533.4|98450.9|24
1651206410000|2022-04-29 04:26:50|98533.6|98455.8|98532.7|98456|98534.2|98457.1|98530.8|98455.3|13
1651206420000|2022-04-29 04:27:00|98535.7|98453.2|98513.9|98434.3|98535.7|98456.7|98513.1|98432.8|38
1651206430000|2022-04-29 04:27:10|98514.4|98433.9|98515.4|98425.4|98519.9|98434.7|98505.7|98423.5|42
1651206440000|2022-04-29 04:27:20|98517.5|98422.7|98504.5|98424|98517.5|98429.8|98503.5|98422.1|29
1651206450000|2022-04-29 04:27:30|98504.8|98424.5|98510|98431.7|98510.5|98431.7|98504.6|98423.8|33
1651206460000|2022-04-29 04:27:40|98510.4|98431.3|98508.3|98428.2|98511|98435.1|98507.1|98426.4|29
1651206470000|2022-04-29 04:27:50|98508.5|98428.4|98507.9|98432.2|98510.7|98434.5|98507.2|98427.3|26
1651206480000|2022-04-29 04:28:00|98508.5|98431.8|98510.7|98435.2|98511|98436.7|98505.8|98431.8|28
1651206490000|2022-04-29 04:28:10|98509.1|98435.7|98515.6|98439.1|98516|98449.8|98499|98434.3|34
1651206500000|2022-04-29 04:28:20|98515|98440.4|98513.7|98439.4|98516.9|98440.7|98510.6|98435.4|36
1651206510000|2022-04-29 04:28:30|98514.2|98439|98511.5|98441|98514.7|98451.4|98497.7|98432.1|36
1651206520000|2022-04-29 04:28:40|98512.3|98441.1|98514.6|98442.7|98514.6|98443.1|98511.9|98439.2|26
1651206530000|2022-04-29 04:28:50|98514.3|98442.5|98521.1|98451|98525|98460.5|98509.8|98441.1|38
1651206540000|2022-04-29 04:29:00|98521.2|98451.1|98513.1|98439.6|98530.2|98461.4|98511.4|98439.5|44
1651206550000|2022-04-29 04:29:10|98513.2|98439.5|98518.7|98442.2|98518.8|98443.6|98513.2|98438.9|38
1651206560000|2022-04-29 04:29:20|98518.1|98442.6|98514.1|98442.8|98518.7|98454.1|98503.3|98441|38
1651206570000|2022-04-29 04:29:30|98514.7|98444|98514.4|98440.3|98516.3|98452.6|98502.6|98437.9|43
1651206580000|2022-04-29 04:29:40|98515.3|98441.2|98512.2|98435.2|98517.6|98447|98497|98429.7|43
1651206590000|2022-04-29 04:29:50|98513|98434.9|98508.1|98434.3|98515.1|98436|98508.1|98430.1|35
1651206600000|2022-04-29 04:30:00|98509.5|98433.7|98515.8|98438.4|98515.8|98438.4|98508.7|98432.6|37
1651206610000|2022-04-29 04:30:10|98515.7|98438.3|98515.2|98443.7|98517.6|98443.7|98514.3|98438.1|35
1651206620000|2022-04-29 04:30:20|98516.6|98443.6|98516.3|98445|98516.6|98455.5|98504.3|98441.5|29
1651206630000|2022-04-29 04:30:30|98516.4|98445.6|98518|98442.2|98518.4|98454.8|98504.6|98441.7|31
1651206640000|2022-04-29 04:30:40|98517.9|98442.5|98519|98442.2|98519.8|98443.6|98516.4|98442.2|15
1651206650000|2022-04-29 04:30:50|98519.1|98442.9|98518.8|98444.2|98519.2|98445.6|98516.9|98442.9|17
1651206660000|2022-04-29 04:31:00|98518.7|98444.6|98510.2|98434.3|98518.7|98453.2|98501.1|98434.3|32
1651206670000|2022-04-29 04:31:10|98511.3|98435|98508.8|98434.8|98511.7|98435.4|98507.2|98430.2|30
1651206680000|2022-04-29 04:31:20|98508.6|98434.7|98510.2|98436.1|98510.6|98437.3|98508.6|98433.9|15
1651206690000|2022-04-29 04:31:30|98511|98435.4|98506.9|98436.3|98511.2|98446.5|98495.2|98429.6|36
1651206700000|2022-04-29 04:31:40|98507.3|98436.2|98510.3|98431.8|98515.8|98436.6|98506.4|98426.2|31
1651206710000|2022-04-29 04:31:50|98510.9|98431.7|98509.6|98430.9|98511.2|98431.8|98508.8|98430.2|26
1651206720000|2022-04-29 04:32:00|98509.9|98431.1|98505.4|98433.6|98510.2|98434.8|98505.4|98430.8|27
1651206730000|2022-04-29 04:32:10|98505.3|98434.4|98500.7|98424.6|98506.8|98449.9|98497|98419.3|19
1651206740000|2022-04-29 04:32:20|98504.4|98426.4|98517.1|98444.9|98520.6|98445.9|98503|98426.4|52
1651206750000|2022-04-29 04:32:30|98518.1|98444.8|98518.3|98438|98518.3|98456|98503.4|98438|39
1651206760000|2022-04-29 04:32:40|98518.2|98437|98520.3|98444.1|98520.5|98444.7|98514.4|98437|37
1651206770000|2022-04-29 04:32:50|98520.4|98443.5|98523.5|98447.5|98524.8|98447.5|98513.2|98438.2|31
1651206780000|2022-04-29 04:33:00|98524|98447.7|98525.3|98449.7|98526|98450.9|98521.9|98446.3|23
1651206790000|2022-04-29 04:33:10|98525.4|98449.9|98531.2|98451.4|98531.2|98465.3|98514.4|98449.9|24
1651206800000|2022-04-29 04:33:20|98530.5|98452.6|98529.6|98453.4|98531.3|98454.2|98529.3|98452.3|28
1651206810000|2022-04-29 04:33:30|98530.3|98454.5|98526.8|98455.9|98530.3|98465.9|98514.1|98454.5|20
1651206820000|2022-04-29 04:33:40|98526.6|98456|98526|98452.4|98529.8|98470|98518.3|98448.4|27
1651206830000|2022-04-29 04:33:50|98526.1|98452.5|98529.3|98454.2|98529.9|98454.2|98525.2|98451.6|14
1651206840000|2022-04-29 04:34:00|98529.6|98454.5|98525.8|98455.5|98529.6|98467.1|98516.1|98453.3|30
1651206850000|2022-04-29 04:34:10|98526.5|98455.4|98526.9|98456|98527.2|98466|98515.5|98455.4|18
1651206860000|2022-04-29 04:34:20|98527|98456.4|98517.1|98467.1|98527.8|98467.7|98516.5|98455.7|21
1651206870000|2022-04-29 04:34:30|98516.9|98466.9|98519.6|98469.6|98529.8|98469.6|98516.8|98457.7|18
1651206880000|2022-04-29 04:34:40|98518.7|98468.7|98515.8|98465.8|98529.8|98468.7|98513.4|98448.6|23
1651206890000|2022-04-29 04:34:50|98527|98453.2|98527.3|98454.3|98528|98455.3|98525.4|98453.2|18
1651206900000|2022-04-29 04:35:00|98525.2|98454.9|98515.2|98465.2|98528.6|98466.9|98515.2|98451|22
1651206910000|2022-04-29 04:35:10|98515.6|98465.6|98517.3|98467.3|98517.3|98467.3|98515.6|98465.6|19
1651206920000|2022-04-29 04:35:20|98517.2|98467.2|98514.6|98464.6|98517.3|98467.3|98514.3|98464.3|19
1651206930000|2022-04-29 04:35:30|98514.8|98464.8|98515.9|98465.9|98526.7|98467.5|98514.8|98456.6|32
1651206940000|2022-04-29 04:35:40|98516|98466|98511|98461|98523.8|98466.1|98508.4|98441.6|37
1651206950000|2022-04-29 04:35:50|98511.2|98461.2|98526.2|98444.6|98526.3|98461.3|98511.2|98444.6|29
1651206960000|2022-04-29 04:36:00|98526.4|98444.9|98525.3|98446.2|98526.4|98446.8|98524.1|98444.9|20
1651206970000|2022-04-29 04:36:10|98525.4|98446.4|98512.1|98462.1|98526.5|98462.6|98510.8|98446|15
1651206980000|2022-04-29 04:36:20|98511.9|98461.9|98526|98452.2|98527.6|98463|98511.9|98447.9|22
1651206990000|2022-04-29 04:36:30|98526.3|98450.3|98525.3|98453.5|98527.7|98463.7|98513.4|98450.3|14
1651207000000|2022-04-29 04:36:40|98525.5|98452.4|98513.9|98463.9|98526.8|98465.5|98513.9|98452.4|14
1651207010000|2022-04-29 04:36:50|98514.6|98464.6|98515.2|98465.2|98527.3|98465.5|98514.5|98452.8|13
1651207020000|2022-04-29 04:37:00|98515.1|98465.1|98522.3|98447.9|98522.4|98465.1|98514.6|98446.5|31
1651207030000|2022-04-29 04:37:10|98521|98439.3|98514.1|98440.5|98521|98456.2|98500.7|98431.9|32
1651207040000|2022-04-29 04:37:20|98513.6|98440.2|98513.3|98438.6|98514.7|98441.1|98512.2|98436.8|23
1651207050000|2022-04-29 04:37:30|98512.9|98438.3|98511.8|98436.5|98516.8|98439.9|98510|98433|32
1651207060000|2022-04-29 04:37:40|98511.7|98436.6|98499.5|98449.5|98511.7|98450.3|98498.4|98436.5|16
1651207070000|2022-04-29 04:37:50|98499.8|98449.8|98508.5|98438.5|98509.7|98449.8|98498.3|98433.3|25
1651207080000|2022-04-29 04:38:00|98508.6|98438.6|98510.2|98440.1|98511.3|98450.2|98497.8|98438.2|26
1651207090000|2022-04-29 04:38:10|98499.9|98449.9|98510.4|98440|98510.7|98450.4|98499.3|98439.4|19
1651207100000|2022-04-29 04:38:20|98499.8|98449.8|98501.3|98451.3|98511.8|98451.4|98499.8|98439.8|21
1651207110000|2022-04-29 04:38:30|98500.9|98450.9|98501.3|98451.3|98514.6|98452.4|98500.9|98441.4|17
1651207120000|2022-04-29 04:38:40|98501.7|98451.7|98509.4|98438.9|98514.7|98451.7|98496.1|98435.5|40
1651207130000|2022-04-29 04:38:50|98500.4|98450.4|98501.7|98451.7|98513.8|98453.1|98498.6|98438.7|33
1651207140000|2022-04-29 04:39:00|98502.1|98452.1|98502.5|98452.5|98511.4|98454|98500.7|98440|25
1651207150000|2022-04-29 04:39:10|98502.8|98452.8|98519.8|98446.6|98522.2|98455.7|98502.8|98442.9|28
1651207160000|2022-04-29 04:39:20|98518.5|98444.9|98517|98445.1|98518.5|98445.1|98516.5|98443.8|22
1651207170000|2022-04-29 04:39:30|98516.9|98454.8|98503|98453|98516.9|98455.1|98501.5|98440.7|24
1651207180000|2022-04-29 04:39:40|98502.2|98452.2|98502.6|98452.6|98504.1|98454.1|98502.2|98452.2|17
1651207190000|2022-04-29 04:39:50|98505.1|98455.1|98504.3|98454.3|98514.4|98455.1|98502.9|98444.2|15
1651207200000|2022-04-29 04:40:00|98504.6|98454.6|98506.9|98434.1|98510.7|98454.7|98497.3|98432.7|31
1651207210000|2022-04-29 04:40:10|98507.1|98434.2|98505|98433.7|98507.2|98446.6|98494.5|98433.1|24
1651207220000|2022-04-29 04:40:20|98505.9|98432.4|98503|98432.9|98506.5|98442.8|98492.8|98431|21
1651207230000|2022-04-29 04:40:30|98503.6|98431.9|98503.7|98428.8|98505.8|98442.4|98492.4|98427|30
1651207240000|2022-04-29 04:40:40|98503.5|98428.7|98495.2|98445.2|98504.8|98445.9|98493.4|98428.7|20
1651207250000|2022-04-29 04:40:50|98495.9|98445.9|98493.8|98443.8|98505|98445.9|98493.8|98433.5|25
1651207260000|2022-04-29 04:41:00|98504.1|98433|98502.1|98430.7|98504.1|98445.2|98492.9|98428.1|27
1651207270000|2022-04-29 04:41:10|98501.7|98430.4|98505.8|98431.6|98505.8|98442.2|98491.8|98430.4|31
1651207280000|2022-04-29 04:41:20|98505.9|98431.8|98495.4|98445.4|98506.3|98447.2|98494.4|98430.1|25
1651207290000|2022-04-29 04:41:30|98495.2|98445.2|98491.7|98441.7|98506.6|98445.2|98489.5|98429.6|32
1651207300000|2022-04-29 04:41:40|98489.2|98439.2|98492.4|98442.4|98500.1|98442.8|98489.2|98430|31
1651207310000|2022-04-29 04:41:50|98493|98443|98492.4|98442.4|98493.4|98443.4|98492.1|98442.1|18
1651207320000|2022-04-29 04:42:00|98492.8|98442.8|98494.5|98444.5|98505.7|98444.5|98492.7|98431.8|27
1651207330000|2022-04-29 04:42:10|98494.4|98444.4|98493|98443|98494.7|98444.7|98492.5|98442.5|15
1651207340000|2022-04-29 04:42:20|98491.9|98441.9|98493.7|98443.7|98505.7|98443.7|98491.9|98430.7|26
1651207350000|2022-04-29 04:42:30|98504.4|98432.1|98494.8|98444.8|98505.2|98446|98493.9|98432.1|22
1651207360000|2022-04-29 04:42:40|98494.4|98444.4|98511.3|98439.3|98512.9|98447.5|98494.4|98436.1|24
1651207370000|2022-04-29 04:42:50|98513.3|98438|98514|98441.1|98515.8|98452.8|98502.8|98437.8|29
1651207380000|2022-04-29 04:43:00|98514.5|98441|98500.8|98429|98514.5|98453.8|98500.7|98428.5|31
1651207390000|2022-04-29 04:43:10|98501.3|98429.1|98490.5|98440.5|98502.6|98440.6|98489.5|98428.2|25
1651207400000|2022-04-29 04:43:20|98500.2|98429.7|98500.9|98430.1|98501.7|98430.9|98500|98428.4|21
1651207410000|2022-04-29 04:43:30|98501.5|98429.4|98498.1|98426.6|98501.5|98442.2|98485.1|98423.9|33
1651207420000|2022-04-29 04:43:40|98498.8|98426.5|98501.1|98425.1|98502.7|98437.9|98486.5|98421.3|32
1651207430000|2022-04-29 04:43:50|98501.2|98425.2|98490.5|98440.5|98502|98441.8|98490.2|98425.1|26
1651207440000|2022-04-29 04:44:00|98490.3|98440.3|98489.9|98439.9|98490.3|98440.3|98488.3|98438.3|29
1651207450000|2022-04-29 04:44:10|98489.8|98439.8|98490.9|98440.9|98492.1|98442.1|98489.1|98439.1|18
1651207460000|2022-04-29 04:44:20|98490.5|98440.5|98485.7|98435.7|98491.2|98441.2|98484.1|98434.1|26
1651207470000|2022-04-29 04:44:30|98496|98424.9|98498|98426|98498.4|98436.7|98485.6|98424.5|23
1651207480000|2022-04-29 04:44:40|98497.9|98427|98496.5|98424.6|98497.9|98437.7|98485.9|98422.9|24
1651207490000|2022-04-29 04:44:50|98496|98425|98496.5|98419.6|98499.6|98425.1|98496|98419.6|30
1651207500000|2022-04-29 04:45:00|98494.8|98420.3|98485.4|98435.4|98496.1|98435.5|98484.2|98417.8|28
1651207510000|2022-04-29 04:45:10|98485.8|98435.8|98486.1|98436.1|98497.5|98436.9|98484.9|98424|39
1651207520000|2022-04-29 04:45:20|98487.1|98437.1|98477.7|98427.7|98491.1|98439|98476.4|98415.1|49
1651207530000|2022-04-29 04:45:30|98478.2|98428.2|98472.3|98422.3|98478.2|98428.2|98472.3|98422.3|37
1651207540000|2022-04-29 04:45:40|98472.2|98422.2|98471.3|98421.3|98472.7|98422.7|98471.2|98421.2|31
1651207550000|2022-04-29 04:45:50|98472|98422|98469.2|98419.2|98472.3|98422.3|98467.8|98417.8|27
1651207560000|2022-04-29 04:46:00|98469|98419|98469.5|98419.5|98470.8|98420.8|98467.3|98417.3|35
1651207570000|2022-04-29 04:46:10|98469.7|98419.7|98469.6|98419.6|98469.8|98419.8|98469.2|98419.2|28
1651207580000|2022-04-29 04:46:20|98469.7|98419.7|98470.5|98420.5|98471.3|98421.3|98469.7|98419.7|25
1651207590000|2022-04-29 04:46:30|98470.4|98420.4|98471|98421|98471.1|98421.1|98470.1|98420.1|31
1651207600000|2022-04-29 04:46:40|98470.9|98420.9|98471.8|98421.8|98472.5|98422.5|98470.8|98420.8|34
1651207610000|2022-04-29 04:46:50|98471.9|98421.9|98471.7|98421.7|98474.7|98424.7|98470.5|98420.5|47
1651207620000|2022-04-29 04:47:00|98471.6|98421.6|98470.5|98420.5|98474.5|98424.5|98470.5|98420.5|41
1651207630000|2022-04-29 04:47:10|98471.1|98421.1|98472.5|98422.5|98473.1|98423.1|98471.1|98421.1|42
1651207640000|2022-04-29 04:47:20|98472.4|98422.4|98474.9|98424.9|98477.1|98427.1|98470|98420|45
1651207650000|2022-04-29 04:47:30|98474.4|98424.4|98463.5|98413.5|98474.8|98424.8|98458.1|98408.1|58
1651207660000|2022-04-29 04:47:40|98463.2|98413.2|98466.1|98416.1|98477.3|98416.1|98462.7|98399.7|39
1651207670000|2022-04-29 04:47:50|98466.3|98416.3|98463.9|98413.9|98466.3|98416.3|98463.9|98413.9|25
1651207680000|2022-04-29 04:48:00|98464.1|98414.1|98462.1|98412.1|98464.1|98414.1|98461.8|98411.8|24
1651207690000|2022-04-29 04:48:10|98462.2|98412.2|98458.6|98408.6|98462.7|98412.7|98458.1|98408.1|28
1651207700000|2022-04-29 04:48:20|98460|98410|98462.8|98412.8|98463.2|98413.2|98460|98410|27
1651207710000|2022-04-29 04:48:30|98462.7|98412.7|98459.4|98409.4|98462.7|98412.7|98459.4|98409.4|27
1651207720000|2022-04-29 04:48:40|98459.3|98409.3|98458.9|98408.9|98468.8|98410|98457.8|98397.8|43
1651207730000|2022-04-29 04:48:50|98459.8|98409.8|98463.8|98413.8|98464.3|98414.3|98459.8|98409.8|21
1651207740000|2022-04-29 04:49:00|98463.7|98413.7|98463.2|98413.2|98463.8|98413.8|98461.8|98411.8|24
1651207750000|2022-04-29 04:49:10|98463.6|98413.6|98463.8|98413.8|98463.9|98413.9|98462.3|98412.3|22
1651207760000|2022-04-29 04:49:20|98464|98414|98463.7|98413.7|98464.6|98414.6|98463|98413|20
1651207770000|2022-04-29 04:49:30|98463.5|98413.5|98464.3|98414.3|98464.3|98414.3|98461.9|98411.9|20
1651207780000|2022-04-29 04:49:40|98463.9|98413.9|98466.1|98416.1|98466.3|98416.3|98463.9|98413.9|24
1651207790000|2022-04-29 04:49:50|98465.9|98415.9|98463.6|98413.6|98465.9|98415.9|98462.5|98412.5|44
1651207800000|2022-04-29 04:50:00|98463.8|98413.8|98467.6|98417.6|98467.6|98417.6|98463.6|98413.6|45
1651207810000|2022-04-29 04:50:10|98466.6|98416.6|98466.5|98416.5|98468.1|98418.1|98463.4|98413.4|36
1651207820000|2022-04-29 04:50:20|98465.7|98415.7|98465.7|98415.7|98468.3|98418.3|98465.5|98415.5|34
1651207830000|2022-04-29 04:50:30|98465.8|98415.8|98467.2|98393|98470.9|98416.2|98454.6|98392.3|46
1651207840000|2022-04-29 04:50:40|98465.5|98405.4|98447.5|98397.5|98465.5|98405.7|98447.5|98387.2|33
1651207850000|2022-04-29 04:50:50|98447.6|98397.6|98442.7|98392.7|98459|98398|98442.7|98380.7|41
1651207860000|2022-04-29 04:51:00|98455.1|98380.4|98438.8|98388.8|98455.4|98393.5|98437.6|98378|28
1651207870000|2022-04-29 04:51:10|98449.1|98378.4|98439.2|98389.2|98451.1|98390.4|98439.1|98378.1|23
1651207880000|2022-04-29 04:51:20|98439.1|98389.1|98425.4|98375.4|98449|98389.1|98425.1|98367.9|49
1651207890000|2022-04-29 04:51:30|98425.5|98375.5|98421.1|98371.1|98438.2|98375.5|98421.1|98359.2|29
1651207900000|2022-04-29 04:51:40|98421.4|98371.4|98422.6|98372.6|98432.7|98372.8|98421.3|98362.1|34
1651207910000|2022-04-29 04:51:50|98422.3|98372.3|98426.1|98376.1|98438.1|98380.4|98422|98361.5|23
1651207920000|2022-04-29 04:52:00|98434.7|98363.9|98431.7|98381.7|98434.7|98381.7|98423.8|98363.9|29
1651207930000|2022-04-29 04:52:10|98431.5|98381.5|98427|98377|98431.6|98381.6|98427|98377|29
1651207940000|2022-04-29 04:52:20|98426.5|98376.5|98424.2|98374.2|98436.8|98382.1|98421.2|98360.4|41
1651207950000|2022-04-29 04:52:30|98423.7|98373.7|98417.8|98367.8|98431.7|98374.9|98417.8|98358|37
1651207960000|2022-04-29 04:52:40|98417.9|98367.9|98430.7|98359.7|98432|98370.9|98417.8|98358|30
1651207970000|2022-04-29 04:52:50|98430.9|98359.5|98421.5|98371.5|98431.6|98371.6|98419.2|98358|31
1651207980000|2022-04-29 04:53:00|98421.6|98371.6|98421.9|98371.9|98442.8|98375.1|98419|98361|53
1651207990000|2022-04-29 04:53:10|98432|98361.8|98428.1|98354.9|98432|98371.5|98414|98349.4|48
1651208000000|2022-04-29 04:53:20|98428.5|98356.4|98419.9|98369.9|98428.5|98369.9|98416.8|98356|20
1651208010000|2022-04-29 04:53:30|98420.2|98370.2|98422|98372|98423|98373|98419.9|98369.9|21
1651208020000|2022-04-29 04:53:40|98421.2|98371.2|98422.5|98372.5|98425.4|98375.4|98421.2|98371.2|20
1651208030000|2022-04-29 04:53:50|98422.3|98372.3|98421.4|98371.4|98422.9|98372.9|98420.8|98370.8|32
1651208040000|2022-04-29 04:54:00|98421.3|98371.3|98442.6|98372.4|98443.2|98380.1|98421.3|98363.8|45
1651208050000|2022-04-29 04:54:10|98432|98382|98435.8|98385.8|98446|98386.4|98431.3|98374.2|29
1651208060000|2022-04-29 04:54:20|98436.3|98386.3|98445.2|98374.8|98445.2|98386.4|98435.2|98374.8|14
1651208070000|2022-04-29 04:54:30|98435.3|98385.3|98442|98370.8|98445.9|98387.2|98430.9|98368.5|30
1651208080000|2022-04-29 04:54:40|98442.5|98370.6|98430.5|98380.5|98444.6|98381.3|98430.5|98369.8|18
1651208090000|2022-04-29 04:54:50|98431|98381|98431|98381|98431.5|98381.5|98430.3|98380.3|11
1651208100000|2022-04-29 04:55:00|98431.1|98381.1|98427.7|98377.7|98432.3|98382.3|98427.6|98377.6|20
1651208110000|2022-04-29 04:55:10|98429.1|98379.1|98430|98380|98440.7|98381.4|98428.1|98370.4|28
1651208120000|2022-04-29 04:55:20|98430.1|98380.1|98441.6|98391.6|98441.6|98391.6|98429.8|98379.8|46
1651208130000|2022-04-29 04:55:30|98441.5|98391.5|98460.1|98387.9|98460.5|98398.9|98441.2|98381.9|41
1651208140000|2022-04-29 04:55:40|98459.5|98388.6|98464.5|98389.1|98464.5|98400.6|98447.1|98388.4|28
1651208150000|2022-04-29 04:55:50|98464.8|98388.5|98453|98403|98464.8|98403.2|98447.9|98386.2|37
1651208160000|2022-04-29 04:56:00|98452.8|98402.8|98456.6|98385.7|98466.2|98403.2|98445.7|98383.1|25
1651208170000|2022-04-29 04:56:10|98456.5|98385.4|98444.4|98394.4|98456.5|98398.1|98444.4|98385.4|20
1651208180000|2022-04-29 04:56:20|98444.7|98394.7|98444.5|98394.5|98447.7|98397.7|98444|98394|21
1651208190000|2022-04-29 04:56:30|98445.1|98395.1|98442|98392|98447.3|98397.3|98442|98392|18
1651208200000|2022-04-29 04:56:40|98443.4|98393.4|98444.4|98394.4|98444.7|98394.7|98443.4|98393.4|9
1651208210000|2022-04-29 04:56:50|98443.7|98393.7|98442|98392|98450.2|98400.2|98441.8|98391.8|17
1651208220000|2022-04-29 04:57:00|98441.9|98391.9|98437.5|98387.5|98453.2|98391.9|98437.5|98375.3|26
1651208230000|2022-04-29 04:57:10|98448.5|98377.6|98438.5|98388.5|98449.2|98391.4|98434.6|98377.4|12
1651208240000|2022-04-29 04:57:20|98437.9|98387.9|98442.4|98392.4|98448.7|98392.6|98436.7|98377.8|17
1651208250000|2022-04-29 04:57:30|98439.2|98389.2|98456|98382.8|98456|98393.5|98439.2|98382.8|27
1651208260000|2022-04-29 04:57:40|98455.8|98383.4|98445|98395|98458.1|98397|98444.4|98379.4|28
1651208270000|2022-04-29 04:57:50|98444.7|98394.7|98451.4|98401.4|98461.7|98401.8|98444.6|98391.3|25
1651208280000|2022-04-29 04:58:00|98451.2|98401.2|98452.9|98379|98460.9|98401.7|98449.8|98372.2|35
1651208290000|2022-04-29 04:58:10|98453.1|98379.2|98466.9|98381.9|98471|98390.7|98440.6|98370.9|56
1651208300000|2022-04-29 04:58:20|98466.2|98382.7|98461|98382.4|98471.3|98387.1|98460.9|98380.2|33
1651208310000|2022-04-29 04:58:30|98460.8|98382.2|98456.7|98383.6|98462.1|98383.7|98456.2|98381.2|14
1651208320000|2022-04-29 04:58:40|98456.9|98385.3|98461|98388.3|98465.5|98395.6|98445.6|98382.3|27
1651208330000|2022-04-29 04:58:50|98463.7|98387.5|98439.8|98389.8|98463.7|98393.9|98439.6|98381.9|31
1651208340000|2022-04-29 04:59:00|98440.8|98390.8|98452.8|98372.1|98456.4|98395.4|98440.7|98365.4|31
1651208350000|2022-04-29 04:59:10|98452.6|98366.2|98444|98371.6|98456.3|98391.1|98433.4|98366.2|19
1651208360000|2022-04-29 04:59:20|98447.2|98371.2|98445.8|98371.6|98447.2|98382.2|98428.7|98370.9|14
1651208370000|2022-04-29 04:59:30|98444.9|98371.2|98446.1|98370.9|98452.5|98371.3|98444.9|98366.9|24
1651208380000|2022-04-29 04:59:40|98444.4|98370.6|98442.9|98370.9|98448.7|98381.2|98430|98366.6|41
1651208390000|2022-04-29 04:59:50|98442.8|98370.6|98444.4|98373.4|98445.7|98380.9|98427.4|98359.3|25
1651208400000|2022-04-29 05:00:00|98444.7|98371.8|98434.2|98359.3|98446.9|98383.2|98427|98355.4|56
1651208410000|2022-04-29 05:00:10|98434|98358.8|98429.5|98356.9|98435.6|98371.5|98420|98355.5|37
1651208420000|2022-04-29 05:00:20|98429.7|98357.2|98420.8|98347.9|98431.2|98358.9|98406.4|98343.3|50
1651208430000|2022-04-29 05:00:30|98421.2|98347.4|98420.3|98346.1|98424.6|98348.5|98420.1|98344.7|40
1651208440000|2022-04-29 05:00:40|98419.3|98346.2|98419|98342.8|98420.5|98346.2|98417.6|98342.8|30
1651208450000|2022-04-29 05:00:50|98417.2|98341.5|98400|98350|98421.1|98350.7|98400|98334.2|43
1651208460000|2022-04-29 05:01:00|98400.6|98350.6|98392.8|98313.2|98409.7|98350.6|98380.9|98311|68
1651208470000|2022-04-29 05:01:10|98392.6|98313.7|98395.7|98321.9|98402.7|98336.9|98385.3|98313.2|65
1651208480000|2022-04-29 05:01:20|98395.4|98321.4|98402.4|98329.4|98406.9|98330.3|98395.2|98321|50
1651208490000|2022-04-29 05:01:30|98402.3|98328.9|98399.8|98328.7|98404.5|98339.5|98389.2|98327.5|27
1651208500000|2022-04-29 05:01:40|98399.5|98327|98388.2|98316.8|98400.7|98333.6|98379.2|98312.9|30
1651208510000|2022-04-29 05:01:50|98385.7|98311.4|98374.7|98324.7|98394.3|98328.3|98372.5|98311.4|41
1651208520000|2022-04-29 05:02:00|98385.7|98315|98382.2|98311.6|98387.2|98324.2|98371.1|98308.9|46
1651208530000|2022-04-29 05:02:10|98382.4|98311.9|98382.6|98307.7|98386.4|98322.1|98364.7|98304.9|61
1651208540000|2022-04-29 05:02:20|98375.5|98304.2|98372.3|98298.9|98382.2|98318.4|98358.7|98297.7|69
1651208550000|2022-04-29 05:02:30|98371.9|98298.8|98371.6|98298.7|98374.8|98315.9|98361.9|98296.7|39
1651208560000|2022-04-29 05:02:40|98371|98298.9|98369|98298.5|98373.3|98311.3|98357.9|98298.5|37
1651208570000|2022-04-29 05:02:50|98369.9|98298.1|98350.7|98300.7|98369.9|98308.2|98349|98288.1|30
1651208580000|2022-04-29 05:03:00|98350.5|98300.5|98364.1|98293.8|98364.4|98304.8|98345.6|98285.1|40
1651208590000|2022-04-29 05:03:10|98353.8|98303.8|98362.2|98291.8|98368.7|98307.6|98352.9|98291.8|34
1651208600000|2022-04-29 05:03:20|98352|98302|98367.1|98295.9|98367.1|98306.6|98350.9|98290.3|36
1651208610000|2022-04-29 05:03:30|98367.9|98296.3|98356.9|98306.9|98367.9|98308.6|98356.4|98293.2|37
1651208620000|2022-04-29 05:03:40|98357|98307|98355.2|98305.2|98360.3|98310.3|98355.2|98305.2|40
1651208630000|2022-04-29 05:03:50|98356.1|98306.1|98357.5|98286.4|98367.1|98306.1|98347|98286.3|35
1651208640000|2022-04-29 05:04:00|98348|98298|98362.7|98291.9|98362.9|98301.7|98346.3|98283.4|35
1651208650000|2022-04-29 05:04:10|98362.4|98292|98364.8|98294.6|98366.6|98305.7|98350.4|98290|44
1651208660000|2022-04-29 05:04:20|98355.7|98305.7|98339.9|98289.9|98369.9|98310.2|98339.9|98278.1|60
1651208670000|2022-04-29 05:04:30|98348|98277.1|98344|98273|98352.9|98292.4|98330|98264.1|58
1651208680000|2022-04-29 05:04:40|98333.7|98283.7|98339.9|98266.3|98346.8|98284.7|98328.9|98264.5|56
1651208690000|2022-04-29 05:04:50|98339.4|98268.1|98335.8|98285.8|98347.7|98286|98329.1|98267.8|50
1651208700000|2022-04-29 05:05:00|98335.5|98285.5|98325.5|98275.5|98346.6|98285.5|98325.5|98267.8|47
1651208710000|2022-04-29 05:05:10|98325.1|98275.1|98344.3|98273.4|98347.2|98286.9|98325.1|98262.2|61
1651208720000|2022-04-29 05:05:20|98345.1|98272.6|98337.2|98264|98345.1|98278.9|98323.9|98260.1|43
1651208730000|2022-04-29 05:05:30|98340|98268.4|98340.5|98268.5|98346.2|98282|98325|98263.1|49
1651208740000|2022-04-29 05:05:40|98341.1|98269.3|98338.2|98266.9|98342.2|98281.1|98328.1|98266.9|29
1651208750000|2022-04-29 05:05:50|98337.5|98267.5|98322.5|98272.5|98340|98278.5|98321.4|98261.2|39
1651208760000|2022-04-29 05:06:00|98321.7|98271.7|98322.9|98272.9|98332.5|98273.3|98321.7|98261.4|10
1651208770000|2022-04-29 05:06:10|98323|98273|98325.1|98275.1|98343.9|98282.4|98320.3|98259.9|42
1651208780000|2022-04-29 05:06:20|98324.8|98274.8|98345.7|98275.6|98352.3|98292.2|98324.8|98273.6|39
1651208790000|2022-04-29 05:06:30|98336.9|98286.9|98345.5|98295.5|98346.8|98295.9|98335.4|98272.9|46
1651208800000|2022-04-29 05:06:40|98345.4|98295.4|98347|98297|98358.2|98297|98342.8|98282.4|39
1651208810000|2022-04-29 05:06:50|98345.9|98295.9|98344.5|98294.5|98356.5|98298.6|98344.5|98286.2|15
1651208820000|2022-04-29 05:07:00|98344.8|98294.8|98346.4|98296.4|98356.5|98296.4|98341.9|98282|23
1651208830000|2022-04-29 05:07:10|98346.5|98296.5|98352|98302|98366.4|98306|98346.3|98282.6|37
1651208840000|2022-04-29 05:07:20|98351|98301|98362.3|98290.7|98362.3|98301.1|98348.8|98288.7|15
1651208850000|2022-04-29 05:07:30|98362.5|98291|98350.9|98300.9|98363.4|98301.1|98347.1|98289.9|35
1651208860000|2022-04-29 05:07:40|98352.2|98302.2|98350|98300|98360.5|98303.1|98349.5|98289.7|27
1651208870000|2022-04-29 05:07:50|98350.3|98300.3|98362.4|98291.9|98363.4|98303.7|98350.3|98290.9|14
1651208880000|2022-04-29 05:08:00|98352.6|98302.6|98352.7|98281.6|98363.9|98302.6|98344.9|98281.6|29
1651208890000|2022-04-29 05:08:10|98354.6|98280.5|98345.1|98295.1|98355.9|98297.9|98342.5|98280.5|42
1651208900000|2022-04-29 05:08:20|98356.5|98286.5|98348|98298|98357.5|98299.2|98344.9|98284.9|25
1651208910000|2022-04-29 05:08:30|98347.9|98297.9|98372.9|98297.4|98372.9|98308.9|98345.6|98295.6|27
1651208920000|2022-04-29 05:08:40|98356.7|98306.7|98354.1|98304.1|98366.4|98307.2|98354.1|98294.8|29
1651208930000|2022-04-29 05:08:50|98355.2|98305.2|98355.6|98305.6|98356.4|98306.4|98354.1|98304.1|26
1651208940000|2022-04-29 05:09:00|98355.5|98305.5|98360.6|98310.6|98367.2|98311.2|98355.2|98296.3|34
1651208950000|2022-04-29 05:09:10|98360|98310|98368|98296.6|98371.5|98310.3|98356.7|98295.1|28
1651208960000|2022-04-29 05:09:20|98359.8|98309.8|98356.2|98306.2|98368.1|98310.6|98356.2|98297.6|29
1651208970000|2022-04-29 05:09:30|98356.8|98306.8|98353.7|98303.7|98365.9|98306.8|98353.7|98294.5|17
1651208980000|2022-04-29 05:09:40|98353.2|98303.2|98338.7|98288.7|98368.2|98305.4|98338.7|98281.1|44
1651208990000|2022-04-29 05:09:50|98349|98278|98340.3|98290.3|98352.3|98292.5|98338|98277.5|38
1651209000000|2022-04-29 05:10:00|98339.5|98289.5|98335.7|98285.7|98349.8|98289.5|98335.5|98277.1|38
1651209010000|2022-04-29 05:10:10|98335.2|98285.2|98329.3|98279.3|98350.1|98289.7|98329.3|98270.9|52
1651209020000|2022-04-29 05:10:20|98329.1|98279.1|98326.6|98276.6|98334.3|98279.1|98323.5|98264|46
1651209030000|2022-04-29 05:10:30|98325.6|98275.6|98324.1|98274.1|98327.5|98277.5|98324.1|98274.1|22
1651209040000|2022-04-29 05:10:40|98324.2|98274.2|98325.5|98275.5|98338.4|98277.1|98322.7|98263.3|39
1651209050000|2022-04-29 05:10:50|98325.4|98275.4|98318.6|98245.5|98333.8|98276.4|98307.5|98242.9|57
1651209060000|2022-04-29 05:11:00|98317.6|98245.6|98316.3|98242.6|98318.8|98257.3|98304.4|98241.7|42
1651209070000|2022-04-29 05:11:10|98316.2|98243.8|98319.1|98245.6|98320.5|98256|98305.1|98243|40
1651209080000|2022-04-29 05:11:20|98318.9|98245.4|98315.4|98245.2|98319.7|98259.8|98304.1|98240.8|42
1651209090000|2022-04-29 05:11:30|98314.9|98244.4|98295.4|98245.4|98315.3|98255.5|98294.4|98240.6|56
1651209100000|2022-04-29 05:11:40|98295.2|98245.2|98289.7|98239.7|98302.3|98245.2|98288.4|98231|59
1651209110000|2022-04-29 05:11:50|98291.4|98241.4|98304.9|98254.9|98312.6|98255.6|98290.8|98240.4|51
1651209120000|2022-04-29 05:12:00|98305.4|98255.4|98301.3|98251.3|98320|98261.6|98301.3|98249.9|51
1651209130000|2022-04-29 05:12:10|98300.7|98250.7|98305.2|98255.2|98305.8|98255.8|98298.9|98248.9|52
1651209140000|2022-04-29 05:12:20|98304|98254|98302.9|98252.9|98306.7|98256.7|98300.9|98250.9|40
1651209150000|2022-04-29 05:12:30|98304|98254|98305.7|98255.7|98306.8|98256.8|98302.5|98252.5|24
1651209160000|2022-04-29 05:12:40|98306.3|98256.3|98306.2|98256.2|98309.3|98259.3|98304.6|98254.6|35
1651209170000|2022-04-29 05:12:50|98305.7|98255.7|98311.5|98239.1|98317.4|98255.9|98297.7|98239.1|35
1651209180000|2022-04-29 05:13:00|98298.3|98239|98303|98253|98306.8|98254.5|98294.5|98234.2|46
1651209190000|2022-04-29 05:13:10|98302.9|98252.9|98297.7|98247.7|98304.8|98254.8|98297.7|98247.7|33
1651209200000|2022-04-29 05:13:20|98297.6|98247.6|98290.5|98240.5|98306.2|98247.6|98290.1|98231.2|47
1651209210000|2022-04-29 05:13:30|98289.5|98239.5|98295.2|98245.2|98298.4|98248.4|98288.5|98238.5|42
1651209220000|2022-04-29 05:13:40|98295|98245|98296.4|98246.4|98298.6|98248.6|98292.4|98242.4|45
1651209230000|2022-04-29 05:13:50|98295.2|98245.2|98287.2|98237.2|98304.2|98245.4|98283.1|98233.1|36
1651209240000|2022-04-29 05:14:00|98287.1|98237.1|98283.7|98233.7|98299.3|98238|98279.3|98223.5|46
1651209250000|2022-04-29 05:14:10|98285.8|98235.8|98261.1|98189|98290.4|98235.8|98250.8|98177.8|69
1651209260000|2022-04-29 05:14:20|98261|98189.7|98265.3|98186.8|98265.5|98192.5|98258.5|98181.8|45
1651209270000|2022-04-29 05:14:30|98264.3|98186.2|98264.5|98186.9|98266.5|98192.8|98261.1|98181.6|40
1651209280000|2022-04-29 05:14:40|98264.6|98187|98261.1|98186.8|98266.4|98188.9|98256.5|98180.4|27
1651209290000|2022-04-29 05:14:50|98259.3|98181.4|98260.9|98181.1|98271.8|98187.2|98259.3|98179|30
1651209300000|2022-04-29 05:15:00|98261.9|98181.9|98242.3|98144.1|98267.8|98184.3|98236.7|98143.4|57
1651209310000|2022-04-29 05:15:10|98241.8|98146.1|98226.1|98148.1|98241.8|98154.5|98225.5|98143.9|52
1651209320000|2022-04-29 05:15:20|98223.5|98146.3|98238.1|98151.4|98241.2|98159.8|98223.2|98144.2|52
1651209330000|2022-04-29 05:15:30|98236.7|98150.9|98234.8|98155.5|98237.9|98157.1|98232.9|98149.9|50
1651209340000|2022-04-29 05:15:40|98235|98155.3|98230.3|98150.1|98235.5|98157|98227.3|98145.1|41
1651209350000|2022-04-29 05:15:50|98230.2|98150.3|98227.8|98145|98234.2|98155|98224.6|98142.2|42
1651209360000|2022-04-29 05:16:00|98228.9|98147|98219.9|98141.8|98236.4|98148.3|98219.9|98135.1|41
1651209370000|2022-04-29 05:16:10|98219.8|98140.2|98231.9|98142.9|98232.8|98144|98217.8|98137.5|29
1651209380000|2022-04-29 05:16:20|98232.3|98141.9|98226.7|98144.1|98232.3|98146.1|98224.7|98140.7|25
1651209390000|2022-04-29 05:16:30|98226.2|98143.8|98223.7|98149.2|98226.3|98149.2|98222.1|98143.8|17
1651209400000|2022-04-29 05:16:40|98223.1|98145.9|98219.7|98140.5|98225.6|98158.3|98205.2|98129|45
1651209410000|2022-04-29 05:16:50|98220|98140.7|98190.2|98106.6|98220|98140.7|98188.3|98098.9|67
1651209420000|2022-04-29 05:17:00|98190.1|98106.5|98190.3|98111.4|98199.3|98111.4|98187|98099.4|59
1651209430000|2022-04-29 05:17:10|98188.1|98110.9|98181.8|98093.5|98188.9|98111|98173.3|98093.5|34
1651209440000|2022-04-29 05:17:20|98182|98093.6|98180.5|98097.3|98188.4|98102.5|98178.6|98093.6|40
1651209450000|2022-04-29 05:17:30|98178.5|98099.2|98180.3|98093.9|98185.2|98100.4|98176.8|98091.4|48
1651209460000|2022-04-29 05:17:40|98181.2|98095.9|98162.7|98086.9|98181.2|98101.1|98162.7|98084.2|60
1651209470000|2022-04-29 05:17:50|98161.8|98082.5|98163.3|98090.3|98170.9|98106.9|98152.4|98082.5|49
1651209480000|2022-04-29 05:18:00|98163.1|98091.4|98159.1|98084.7|98163.4|98098.8|98147.7|98079.7|36
1651209490000|2022-04-29 05:18:10|98159.2|98086.2|98159.6|98069.5|98167.6|98086.2|98150.8|98065.6|53
1651209500000|2022-04-29 05:18:20|98159.9|98069.6|98159.8|98072.7|98160.7|98072.7|98155.1|98068.2|37
1651209510000|2022-04-29 05:18:30|98160.4|98074.6|98149.5|98099.5|98165.5|98100.2|98145.7|98074.6|45
1651209520000|2022-04-29 05:18:40|98149.4|98099.4|98160.9|98087.3|98163|98099.4|98148.4|98085.6|50
1651209530000|2022-04-29 05:18:50|98161.3|98087.7|98160|98085.3|98165.5|98101.7|98151.7|98084.7|37
1651209540000|2022-04-29 05:19:00|98164.7|98080.1|98161.4|98082.5|98169.2|98084|98161.4|98079.1|38
1651209550000|2022-04-29 05:19:10|98161.5|98072|98159.7|98075.8|98170.1|98081.4|98159.7|98072|25
1651209560000|2022-04-29 05:19:20|98159.5|98073.2|98157.7|98065.7|98181.2|98090.1|98156.6|98061.2|64
1651209570000|2022-04-29 05:19:30|98157.5|98064.9|98158.2|98068.7|98164.4|98068.9|98157.3|98063.7|35
1651209580000|2022-04-29 05:19:40|98164.9|98065|98145.8|98069.7|98165.9|98081.7|98131.7|98056|50
1651209590000|2022-04-29 05:19:50|98146.2|98068.6|98153.1|98062.8|98158.5|98074.9|98145|98060.4|34
1651209600000|2022-04-29 05:20:00|98152.7|98062.4|98160.2|98066|98163.4|98066|98152.2|98058.5|45
1651209610000|2022-04-29 05:20:10|98160.6|98066.5|98147.4|98065.4|98161.9|98069.7|98147.4|98065.4|39
1651209620000|2022-04-29 05:20:20|98149.2|98067.1|98137.2|98054.1|98150.4|98067.2|98125.6|98043|55
1651209630000|2022-04-29 05:20:30|98138.2|98054.9|98132.2|98041.6|98146.1|98059.3|98129|98034.6|44
1651209640000|2022-04-29 05:20:40|98127.4|98040.5|98120.8|98035.6|98131.6|98044.1|98120.8|98034.8|55
1651209650000|2022-04-29 05:20:50|98120.1|98034.3|98107.5|98019.5|98122.6|98034.3|98105.9|98012.5|58
1651209660000|2022-04-29 05:21:00|98104.7|98018.8|98125.7|98032.2|98127.2|98032.2|98104.7|98018.6|49
1651209670000|2022-04-29 05:21:10|98125.6|98032.1|98120.9|98025.1|98127.7|98032.1|98120.9|98024.6|38
1651209680000|2022-04-29 05:21:20|98121|98025.2|98119.5|98027.3|98125.4|98048.1|98098.1|98025.2|38
1651209690000|2022-04-29 05:21:30|98118.3|98036.9|98142.1|98053.7|98148.3|98055.3|98118.3|98033.2|46
1651209700000|2022-04-29 05:21:40|98140|98051.2|98140.8|98067|98162.1|98068.5|98138.4|98046.6|55
1651209710000|2022-04-29 05:21:50|98139.7|98065.7|98153.4|98062.8|98154.8|98071.9|98137.2|98062.8|37
1651209720000|2022-04-29 05:22:00|98153.3|98062.4|98144.2|98056.8|98153.3|98063.2|98141.1|98055.9|25
1651209730000|2022-04-29 05:22:10|98144.4|98058|98140.2|98067|98146.5|98069.5|98132.8|98055.9|42
1651209740000|2022-04-29 05:22:20|98136.8|98062.8|98137|98060.6|98142.4|98082|98131.4|98056.6|45
1651209750000|2022-04-29 05:22:30|98134.9|98059.6|98133.4|98059.2|98143|98065.5|98131.2|98054.8|40
1651209760000|2022-04-29 05:22:40|98134.7|98059.3|98135.7|98057.7|98144.9|98062.4|98131.5|98055.2|40
1651209770000|2022-04-29 05:22:50|98136.6|98058.2|98168.7|98098.4|98184.6|98110.3|98134.4|98056|57
1651209780000|2022-04-29 05:23:00|98158.4|98108.4|98175.3|98095.5|98181.2|98108.4|98158.4|98086.4|55
1651209790000|2022-04-29 05:23:10|98175.4|98095.3|98171.2|98088.2|98180.7|98100|98171|98087.5|56
1651209800000|2022-04-29 05:23:20|98170.2|98091.1|98161.1|98068.8|98176.8|98092.7|98147.5|98053.6|61
1651209810000|2022-04-29 05:23:30|98159.5|98069.8|98153.2|98063.4|98163.6|98069.8|98152.8|98063.4|30
1651209820000|2022-04-29 05:23:40|98152.8|98060.4|98145.8|98056.3|98152.8|98062.2|98143|98051.1|51
1651209830000|2022-04-29 05:23:50|98141.7|98059|98142.6|98056.9|98149|98060.8|98139.3|98053.8|47
1651209840000|2022-04-29 05:24:00|98142.5|98056.8|98147.2|98059|98147.3|98059.3|98137.9|98053.2|44
1651209850000|2022-04-29 05:24:10|98146.6|98059.2|98137.8|98060.4|98146.6|98060.8|98137|98057.6|36
1651209860000|2022-04-29 05:24:20|98138.3|98059.4|98142.8|98062.4|98144|98065|98137.2|98058.8|30
1651209870000|2022-04-29 05:24:30|98144.3|98061.7|98131.4|98049.7|98144.3|98064.1|98130.5|98049.7|32
1651209880000|2022-04-29 05:24:40|98128.8|98055.7|98137.6|98047.7|98137.6|98057.6|98125.5|98044.1|41
1651209890000|2022-04-29 05:24:50|98138.1|98048.1|98136.9|98049.4|98141.5|98055.5|98133.4|98046.9|41
1651209900000|2022-04-29 05:25:00|98136.3|98047.3|98136.2|98051.9|98139|98054.4|98133.7|98047.3|40
1651209910000|2022-04-29 05:25:10|98136.5|98052.7|98129.3|98047|98136.5|98054.8|98127.1|98047|32
1651209920000|2022-04-29 05:25:20|98125.9|98047.6|98130.9|98054.2|98135.3|98054.2|98125.9|98044.4|36
1651209930000|2022-04-29 05:25:30|98129.5|98054.5|98128|98047.4|98132.9|98054.7|98126.6|98044.4|41
1651209940000|2022-04-29 05:25:40|98127.2|98045.4|98134.1|98045.6|98134.6|98049.8|98123|98038.1|50
1651209950000|2022-04-29 05:25:50|98133.5|98044.3|98132|98048.4|98135.7|98048.6|98132|98044.3|24
1651209960000|2022-04-29 05:26:00|98132.4|98044.6|98134.5|98055.4|98135.3|98055.4|98126.9|98041.7|42
1651209970000|2022-04-29 05:26:10|98134|98055.2|98130.1|98047.1|98140.3|98057.8|98125.9|98045.9|51
1651209980000|2022-04-29 05:26:20|98127.1|98046.5|98119.6|98039.1|98129.3|98049.5|98117.9|98039.1|51
1651209990000|2022-04-29 05:26:30|98120.8|98037.3|98128.4|98028.3|98128.5|98038.2|98120.3|98025.8|39
1651210000000|2022-04-29 05:26:40|98127|98030|98123.9|98024.5|98127|98034.1|98119.8|98024.5|30
1651210010000|2022-04-29 05:26:50|98122.5|98025.7|98126.3|98029.9|98126.3|98029.9|98117|98025.4|34
1651210020000|2022-04-29 05:27:00|98124.6|98031.3|98130|98045|98135.1|98046.8|98117.1|98029.7|40
1651210030000|2022-04-29 05:27:10|98130.6|98042.5|98138.4|98047.1|98143.6|98054.5|98124.7|98041.1|47
1651210040000|2022-04-29 05:27:20|98135.6|98048.4|98140.5|98047.8|98141.2|98052.2|98132|98046.6|31
1651210050000|2022-04-29 05:27:30|98140.4|98047.7|98141.1|98050|98149.8|98059.5|98140|98046.6|37
1651210060000|2022-04-29 05:27:40|98140.9|98051.2|98140.2|98053.4|98142.2|98054.9|98133.1|98046.5|46
1651210070000|2022-04-29 05:27:50|98140.3|98053.5|98129.8|98045.9|98145.2|98068.6|98126.9|98042.9|44
1651210080000|2022-04-29 05:28:00|98125.5|98050.9|98133.6|98045.7|98150.5|98055.6|98125|98035.5|51
1651210090000|2022-04-29 05:28:10|98134.8|98044|98140.6|98052.1|98142.5|98052.9|98132.3|98042.8|41
1651210100000|2022-04-29 05:28:20|98140.9|98051.7|98134.8|98045.6|98147.6|98057.6|98134.7|98044.6|36
1651210110000|2022-04-29 05:28:30|98135.9|98045.4|98127.2|98045.6|98135.9|98049.9|98126.9|98045|21
1651210120000|2022-04-29 05:28:40|98126.9|98043.9|98114.6|98027.9|98128.6|98043.9|98113.7|98023.4|56
1651210130000|2022-04-29 05:28:50|98115.7|98027.6|98115.8|98030.2|98118|98031.8|98112.2|98026.9|30
1651210140000|2022-04-29 05:29:00|98114.5|98031.1|98115.8|98031.1|98117.2|98031.3|98111.6|98028|36
1651210150000|2022-04-29 05:29:10|98111.5|98034.7|98114.8|98037.7|98117.1|98040.8|98111.5|98034.7|41
1651210160000|2022-04-29 05:29:20|98114.5|98038.8|98112.9|98036.3|98115.1|98038.8|98112.5|98034.6|28
1651210170000|2022-04-29 05:29:30|98112.7|98036.5|98113.7|98036.2|98113.7|98038.4|98110.8|98032.6|39
1651210180000|2022-04-29 05:29:40|98113.5|98036.5|98124.4|98042.7|98126.8|98043.3|98113.5|98030.9|54
1651210190000|2022-04-29 05:29:50|98125.2|98042.4|98142.5|98041.3|98152.4|98043.1|98124|98036.2|27
1651210200000|2022-04-29 05:30:00|98143.9|98041|98118.5|98037.6|98143.9|98041.1|98116.1|98033|54
1651210210000|2022-04-29 05:30:10|98118.9|98038.4|98118.2|98033.5|98120.2|98040.1|98112.1|98027.6|48
1651210220000|2022-04-29 05:30:20|98116.5|98034.2|98116.8|98037.8|98117.4|98039.3|98114.6|98030.7|37
1651210230000|2022-04-29 05:30:30|98117.5|98039|98108.6|98033.8|98117.6|98041.1|98108.6|98033.8|35
1651210240000|2022-04-29 05:30:40|98108.9|98036.5|98110.1|98037.3|98114.2|98040.3|98107|98034.7|38
1651210250000|2022-04-29 05:30:50|98111|98039.1|98106.7|98026.6|98112.7|98039.1|98105.3|98022.7|41
1651210260000|2022-04-29 05:31:00|98112.8|98023.8|98102.9|98022.4|98112.8|98031.9|98102.1|98022.4|44
1651210270000|2022-04-29 05:31:10|98102.1|98021.8|98100.5|98018|98103.3|98021.8|98099.4|98017|56
1651210280000|2022-04-29 05:31:20|98100.4|98019|98096.4|98023.8|98100.6|98024.4|98094.7|98015.5|33
1651210290000|2022-04-29 05:31:30|98094.5|98023.2|98128.2|98043.9|98152.2|98058.6|98094.5|98022.7|66
1651210300000|2022-04-29 05:31:40|98126.6|98044.5|98124.7|98039.6|98127.2|98046.9|98123.1|98035.9|46
1651210310000|2022-04-29 05:31:50|98124.6|98039.7|98130|98040.7|98130.1|98042.2|98120.6|98033.5|42
1651210320000|2022-04-29 05:32:00|98130.2|98041.5|98125.9|98055.5|98138.9|98074|98114.5|98041.5|58
1651210330000|2022-04-29 05:32:10|98115.3|98065.3|98141.8|98063.4|98146.8|98069.7|98115.3|98058.5|60
1651210340000|2022-04-29 05:32:20|98139.8|98063.2|98140.7|98057.3|98142.2|98077|98127|98056.4|37
1651210350000|2022-04-29 05:32:30|98141.6|98056.1|98145.2|98066.3|98151.9|98066.9|98133.8|98053.6|35
1651210360000|2022-04-29 05:32:40|98146.4|98065.8|98157.6|98068.4|98160.1|98071.3|98145.1|98064.8|47
1651210370000|2022-04-29 05:32:50|98155.9|98069.2|98145.1|98072.1|98157.5|98083.4|98133.1|98063.1|45
1651210380000|2022-04-29 05:33:00|98146.8|98074.1|98155.6|98078.1|98155.6|98078.7|98146.8|98071.6|44
1651210390000|2022-04-29 05:33:10|98156.2|98079.3|98151.6|98074.9|98156.2|98081.1|98151.6|98073.8|30
1651210400000|2022-04-29 05:33:20|98151|98072.5|98162.7|98072.4|98169.1|98079.9|98151|98068.9|47
1651210410000|2022-04-29 05:33:30|98162.9|98072.6|98156.1|98071.8|98164.1|98074|98155.9|98069.6|38
1651210420000|2022-04-29 05:33:40|98156.3|98072|98157.1|98073|98158.4|98075.4|98155|98069.6|33
1651210430000|2022-04-29 05:33:50|98157.3|98073.2|98154.6|98078.7|98157.7|98079.9|98154.3|98072.5|39
1651210440000|2022-04-29 05:34:00|98154.5|98078.9|98148.4|98063.4|98155.1|98078.9|98144.3|98063.4|43
1651210450000|2022-04-29 05:34:10|98149|98062.6|98144.5|98059.2|98155.7|98088.2|98138.2|98055.6|39
1651210460000|2022-04-29 05:34:20|98144|98058.2|98138.4|98051.8|98147|98059.5|98138.4|98050.7|43
1651210470000|2022-04-29 05:34:30|98138|98052.2|98134.6|98045.9|98141.1|98053.9|98133.2|98044.5|51
1651210480000|2022-04-29 05:34:40|98135.1|98045.4|98147|98060.2|98149.2|98061|98135.1|98045|46
1651210490000|2022-04-29 05:34:50|98147.3|98060.3|98145.2|98062.3|98151.3|98073|98142.9|98059.8|37
1651210500000|2022-04-29 05:35:00|98141.2|98063.6|98138.5|98051.1|98143.8|98063.6|98134.9|98048.4|56
1651210510000|2022-04-29 05:35:10|98134.5|98051.6|98123.9|98036.6|98134.5|98051.8|98115.8|98032.6|54
1651210520000|2022-04-29 05:35:20|98124|98036.5|98118.1|98034.8|98124.4|98039.8|98118.1|98031.7|50
1651210530000|2022-04-29 05:35:30|98119.4|98033.3|98116.3|98034.5|98121.2|98035.5|98116.2|98032.5|32
1651210540000|2022-04-29 05:35:40|98116.2|98033.9|98111.7|98039.6|98118.6|98039.6|98111.7|98030.5|24
1651210550000|2022-04-29 05:35:50|98112.4|98034.5|98111.2|98029.6|98120.1|98054.1|98104.1|98028.3|34
1651210560000|2022-04-29 05:36:00|98110.3|98030.7|98116.5|98027.8|98119.9|98032.1|98110.1|98027.3|34
1651210570000|2022-04-29 05:36:10|98116.4|98027.6|98117|98029.4|98121|98029.5|98116.1|98026.8|27
1651210580000|2022-04-29 05:36:20|98115.8|98029.3|98114.4|98027.5|98116.6|98033.7|98108.4|98027.5|25
1651210590000|2022-04-29 05:36:30|98113.3|98028.5|98108.1|98032.8|98113.3|98034.2|98107|98028.4|21
1651210600000|2022-04-29 05:36:40|98107.6|98033.2|98086.9|98003|98110.1|98035.5|98077.8|97991.2|45
1651210610000|2022-04-29 05:36:50|98088.2|98004|98074.7|97983.6|98094.8|98007.2|98072.1|97983.6|69
1651210620000|2022-04-29 05:37:00|98072.7|97984.9|98078.5|97991.2|98086.6|97999.7|98069|97982.9|62
1651210630000|2022-04-29 05:37:10|98078.4|97991.1|98062.9|97978.1|98078.8|97992.3|98060.2|97968.9|56
1651210640000|2022-04-29 05:37:20|98063.1|97977.8|98053.7|97973.3|98063.9|97982.6|98051.6|97958.3|53
1651210650000|2022-04-29 05:37:30|98056.4|97972.7|98062.4|97972.2|98064.2|97976.8|98056.4|97970.9|51
1651210660000|2022-04-29 05:37:40|98062.3|97971|98050.7|97972.7|98062.3|97972.7|98043.9|97963.2|48
1651210670000|2022-04-29 05:37:50|98052.1|97972|98052.4|97977.4|98054.8|97988.8|98038.7|97971.1|44
1651210680000|2022-04-29 05:38:00|98052.3|97977.7|98068.9|97987.6|98090.7|97997|98052|97977.7|55
1651210690000|2022-04-29 05:38:10|98067.8|97988.2|98073.9|97987.8|98083.7|97997.4|98067|97982.7|47
1651210700000|2022-04-29 05:38:20|98074.6|97990.3|98071.4|97990.3|98074.6|97994.1|98069.9|97987.1|37
1651210710000|2022-04-29 05:38:30|98070.6|97989.6|98084.1|97997.4|98084.1|97997.4|98070.6|97989.4|34
1651210720000|2022-04-29 05:38:40|98086|97999.1|98072.4|97998.4|98086.4|97999.3|98070.3|97990|41
1651210730000|2022-04-29 05:38:50|98073.2|97998.2|98070.3|97992.8|98079.9|97998.4|98066.9|97986.5|42
1651210740000|2022-04-29 05:39:00|98068.8|97992.4|98072.4|97992.6|98074.4|97995.5|98067.6|97990.2|47
1651210750000|2022-04-29 05:39:10|98072.8|97993.9|98069.7|97995.1|98073.6|97995.1|98069.3|97990.8|23
1651210760000|2022-04-29 05:39:20|98069.6|97995.7|98078.3|97992.2|98081.1|97995.9|98069.6|97990.2|36
1651210770000|2022-04-29 05:39:30|98077.4|97992.8|98073.2|97987.3|98079.5|97993.1|98066.8|97980.9|29
1651210780000|2022-04-29 05:39:40|98073.1|97987.2|98086.7|98002.8|98090.7|98009|98072.7|97986.8|46
1651210790000|2022-04-29 05:39:50|98088.6|98005.8|98087.8|98003.6|98088.9|98006.3|98082.4|97999.3|32
1651210800000|2022-04-29 05:40:00|98086.1|98002.8|98097.7|98009.5|98101.7|98013.5|98085.5|98002.8|38
1651210810000|2022-04-29 05:40:10|98096|98010.4|98090.6|98009.2|98097.5|98011.7|98090.2|98007.4|25
1651210820000|2022-04-29 05:40:20|98091.7|98010.3|98094.1|98017.4|98098.5|98020.7|98091.7|98010.3|34
1651210830000|2022-04-29 05:40:30|98095.5|98018.1|98102.9|98018.8|98102.9|98021.1|98095.3|98014.3|14
1651210840000|2022-04-29 05:40:40|98104.7|98014.9|98098.8|98012.7|98108.4|98023.3|98097.5|98012.7|29
1651210850000|2022-04-29 05:40:50|98098.5|98012.4|98106.7|98021.2|98108.1|98021.3|98095.9|98010.8|41
1651210860000|2022-04-29 05:41:00|98108|98020.3|98112.5|98027|98113|98027|98104.6|98020.3|28
1651210870000|2022-04-29 05:41:10|98112.3|98026.5|98098.1|98020.3|98114.2|98037|98083.8|98006.4|44
1651210880000|2022-04-29 05:41:20|98097.2|98020.2|98117.8|98032.6|98117.9|98035.7|98095.1|98015.7|43
1651210890000|2022-04-29 05:41:30|98117.1|98033.3|98115.7|98029.8|98132.4|98042.8|98113.5|98029.1|42
1651210900000|2022-04-29 05:41:40|98114.7|98031.1|98123.4|98036.5|98124.7|98037|98114.1|98028.1|38
1651210910000|2022-04-29 05:41:50|98124.7|98035.7|98123.2|98038.5|98124.7|98038.9|98123.2|98035.7|33
1651210920000|2022-04-29 05:42:00|98123.5|98038.9|98120.5|98040.5|98123.6|98040.9|98117.8|98034.8|35
1651210930000|2022-04-29 05:42:10|98120.6|98040.8|98126|98045.1|98126.2|98047.7|98117.8|98039.9|35
1651210940000|2022-04-29 05:42:20|98125.3|98043.3|98116.3|98028.5|98129.1|98050.1|98116.3|98028.5|39
1651210950000|2022-04-29 05:42:30|98119.1|98023.6|98121|98034.2|98123.2|98035.3|98109.8|98023.6|47
1651210960000|2022-04-29 05:42:40|98122.6|98034.7|98115.8|98034.3|98123.6|98034.7|98114.9|98027.9|33
1651210970000|2022-04-29 05:42:50|98117.1|98033.1|98129.3|98041.1|98130.8|98043.6|98117.1|98033.1|45
1651210980000|2022-04-29 05:43:00|98126.5|98039.3|98105.1|98022.1|98126.5|98042.7|98101.9|98014.3|54
1651210990000|2022-04-29 05:43:10|98105|98022|98116.4|98030.3|98118.2|98030.4|98103.5|98014.8|37
1651211000000|2022-04-29 05:43:20|98116.3|98029.9|98119|98032.6|98122.6|98039.1|98116.3|98028.4|50
1651211010000|2022-04-29 05:43:30|98119.3|98032.9|98112.4|98035.6|98122.2|98038.1|98107.2|98031.6|50
1651211020000|2022-04-29 05:43:40|98112.5|98035.7|98109.7|98035.7|98115.4|98038.1|98107.7|98033.8|33
1651211030000|2022-04-29 05:43:50|98110.5|98035.2|98115.6|98032.8|98115.6|98036.8|98110.5|98032.8|22
1651211040000|2022-04-29 05:44:00|98113.6|98034.6|98102.7|98020.4|98113.9|98034.9|98099.3|98011.3|58
1651211050000|2022-04-29 05:44:10|98102.8|98020.5|98103.2|98015|98105.2|98020.5|98094.6|98010.7|52
1651211060000|2022-04-29 05:44:20|98103.1|98014.9|98100.5|98016.4|98103.6|98018.5|98096.5|98014.9|31
1651211070000|2022-04-29 05:44:30|98100.6|98016.5|98095.8|98017|98100.6|98018.7|98090.4|98004.8|55
1651211080000|2022-04-29 05:44:40|98091.4|98017.9|98095.9|98013.8|98096.8|98017.9|98090.7|98013.5|47
1651211090000|2022-04-29 05:44:50|98096.1|98014.3|98097.2|98015.6|98099.9|98023.6|98091.9|98014.2|42
1651211100000|2022-04-29 05:45:00|98096.1|98015.9|98101.4|98016.7|98106.3|98024.7|98095.1|98015.5|41
1651211110000|2022-04-29 05:45:10|98099.8|98018.8|98104.4|98020.7|98105.9|98022.3|98099.2|98016.8|28
1651211120000|2022-04-29 05:45:20|98103.9|98021.2|98109|98024.2|98110.5|98026.2|98102.4|98020.3|33
1651211130000|2022-04-29 05:45:30|98107.8|98024.9|98114.2|98034.8|98116.6|98034.9|98105.7|98024.9|31
1651211140000|2022-04-29 05:45:40|98111.9|98034|98110.1|98030.3|98112.9|98034|98109.5|98030.3|32
1651211150000|2022-04-29 05:45:50|98110.2|98030.5|98113.6|98028|98114.4|98037.1|98108.8|98027.8|29
1651211160000|2022-04-29 05:46:00|98113.4|98028.3|98113.3|98032.3|98123.6|98040.8|98113.2|98027|57
1651211170000|2022-04-29 05:46:10|98116|98032|98115.2|98030.3|98120.6|98034.8|98114.9|98028.6|44
1651211180000|2022-04-29 05:46:20|98115.5|98029.9|98111|98031.1|98116.4|98031.1|98111|98029.1|22
1651211190000|2022-04-29 05:46:30|98110.7|98031|98115|98032.7|98116.4|98035.5|98108.1|98017.6|38
1651211200000|2022-04-29 05:46:40|98112.1|98037.4|98108.4|98026.1|98113.7|98037.4|98104.9|98021.8|43
1651211210000|2022-04-29 05:46:50|98109.1|98025.6|98110.2|98027.4|98114.2|98028.6|98107.7|98022|46
1651211220000|2022-04-29 05:47:00|98110.1|98024.7|98105.9|98033|98111.2|98042.9|98092.5|98024.7|33
1651211230000|2022-04-29 05:47:10|98105.7|98033.1|98106.2|98029.4|98107.3|98033.1|98105.6|98028.8|27
1651211240000|2022-04-29 05:47:20|98106.1|98029.9|98106.7|98027.2|98107.9|98029.9|98105.8|98026.8|19
1651211250000|2022-04-29 05:47:30|98107|98027.5|98105.7|98026.8|98110.4|98031.8|98101.6|98023.6|26
1651211260000|2022-04-29 05:47:40|98110.7|98026.5|98113.8|98022|98114.3|98026.5|98108.4|98020.4|30
1651211270000|2022-04-29 05:47:50|98113.9|98022.3|98094.9|98023.4|98113.9|98023.4|98094.9|98016.9|28
1651211280000|2022-04-29 05:48:00|98096.9|98023.3|98095.6|98014.7|98102.6|98023.6|98086.3|98008.9|51
1651211290000|2022-04-29 05:48:10|98096.4|98013.8|98098.4|98009.3|98101.9|98019.8|98090.5|98007.7|31
1651211300000|2022-04-29 05:48:20|98098.6|98010.6|98092.4|98002.2|98098.9|98015.2|98088.3|98002.2|38
1651211310000|2022-04-29 05:48:30|98091.7|98001|98091.5|97998.3|98091.7|98002.7|98085|97997|36
1651211320000|2022-04-29 05:48:40|98092.7|97997.8|98081.8|97994.2|98092.7|98001.5|98080.3|97992.8|41
1651211330000|2022-04-29 05:48:50|98082.5|97993.8|98085.2|98002.2|98085.8|98002.7|98079.4|97993.8|33
1651211340000|2022-04-29 05:49:00|98085.1|98002.4|98085.1|98005.6|98090.6|98007.7|98082.7|98002.4|21
1651211350000|2022-04-29 05:49:10|98084.4|98004.8|98082|98005.4|98088|98005.7|98082|98002.3|24
1651211360000|2022-04-29 05:49:20|98083|98005.8|98082.4|98006.6|98085.1|98006.8|98081.2|98004.4|17
1651211370000|2022-04-29 05:49:30|98083.3|98006|98086.3|97994.8|98086.5|98006.3|98082.4|97994.6|25
1651211380000|2022-04-29 05:49:40|98086.4|97993.4|98081|97994.9|98086.4|97998.4|98079.7|97993.4|30
1651211390000|2022-04-29 05:49:50|98080.9|97995|98078.9|98000.2|98083.5|98000.8|98077.9|97994.9|20
1651211400000|2022-04-29 05:50:00|98079.7|97999.7|98071.7|97989.6|98079.9|97999.7|98065.6|97976.4|49
1651211410000|2022-04-29 05:50:10|98070.9|97989.7|98067.8|97984.8|98071|97989.7|98062.7|97978|43
1651211420000|2022-04-29 05:50:20|98068.8|97984.7|98066.1|97979.5|98070.3|97984.7|98061.2|97976.6|57
1651211430000|2022-04-29 05:50:30|98064.5|97980.7|98068.6|97993.3|98068.7|97999.4|98049.4|97980|41
1651211440000|2022-04-29 05:50:40|98069.1|97993.2|98064.8|97988.3|98073.4|97995.2|98064.3|97986.7|43
1651211450000|2022-04-29 05:50:50|98064.9|97987.9|98061.3|97980.4|98069.4|97988.6|98058.3|97977.5|49
1651211460000|2022-04-29 05:51:00|98061.2|97980.6|98053.5|97968.1|98066.6|97985.4|98053.5|97968.1|47
1651211470000|2022-04-29 05:51:10|98052.6|97966.5|98052.1|97967|98057.2|97973.2|98048.1|97960.4|64
1651211480000|2022-04-29 05:51:20|98050.7|97968|98079|97987.2|98079|97987.6|98049.5|97966.3|57
1651211490000|2022-04-29 05:51:30|98077.1|97988.2|98074.6|97985.2|98077.1|97990.3|98072.1|97984.5|42
1651211500000|2022-04-29 05:51:40|98074.2|97986|98073.3|97992.8|98086.6|97996.3|98072.4|97986|45
1651211510000|2022-04-29 05:51:50|98074.4|97992.5|98080|97992.3|98084.9|97992.5|98068.2|97979.1|58
1651211520000|2022-04-29 05:52:00|98079.3|97992.8|98086.7|98001|98087.6|98001.7|98079.3|97992.8|34
1651211530000|2022-04-29 05:52:10|98085.9|97999.5|98081.7|97996.2|98089.5|98001.4|98080.4|97993.4|44
1651211540000|2022-04-29 05:52:20|98082.9|97997|98078.8|98002.9|98083.6|98002.9|98074.4|97996.6|32
1651211550000|2022-04-29 05:52:30|98079.3|97998.2|98085.8|97998.4|98086.7|98003.7|98073.4|97995.9|62
1651211560000|2022-04-29 05:52:40|98082.8|97998.9|98084.5|97999.3|98088|98001.5|98078.8|97996.1|51
1651211570000|2022-04-29 05:52:50|98084.4|97999.5|98088.9|97999.7|98088.9|98002.1|98078.9|97996.5|48
1651211580000|2022-04-29 05:53:00|98086.9|98001.9|98081.5|97995.3|98091.3|98003.6|98080.1|97994.2|47
1651211590000|2022-04-29 05:53:10|98081.8|97995.4|98083.3|98001.7|98083.3|98001.7|98076.4|97995.4|33
1651211600000|2022-04-29 05:53:20|98081.8|98002.1|98066.3|97984.8|98082.3|98004.3|98061.3|97980.5|61
1651211610000|2022-04-29 05:53:30|98068.4|97983.9|98077.4|97996.1|98077.4|97996.1|98063.8|97983.9|43
1651211620000|2022-04-29 05:53:40|98078.4|97996.2|98066.9|97985.6|98079.4|97998.2|98066.9|97984.7|38
1651211630000|2022-04-29 05:53:50|98067.1|97985.8|98055.6|97980.8|98068.1|98000.6|98042.5|97979.6|48
1651211640000|2022-04-29 05:54:00|98056.7|97982.5|98057.5|97985.2|98060.9|97995.7|98041.8|97981|37
1651211650000|2022-04-29 05:54:10|98056.9|97984.9|98058|97977.4|98058.4|97992.2|98041.7|97977.4|27
1651211660000|2022-04-29 05:54:20|98059.5|97978.6|98063|97980.5|98067.3|97981.7|98059.5|97978.2|29
1651211670000|2022-04-29 05:54:30|98059.8|97976|98059.8|97977.2|98061.5|97977.4|98059.5|97975.2|27
1651211680000|2022-04-29 05:54:40|98060.3|97977.3|98057.8|97980.8|98060.3|97980.8|98057.1|97976.8|21
1651211690000|2022-04-29 05:54:50|98057.4|97981.1|98041.4|97991.4|98058.2|97991.4|98041.4|97981.1|27
1651211700000|2022-04-29 05:55:00|98041.6|97991.6|98061.8|97987|98065.3|97991.8|98041.6|97980.7|38
1651211710000|2022-04-29 05:55:10|98062.1|97987.2|98064.9|97985.1|98066.1|97987.8|98060.4|97983.5|35
1651211720000|2022-04-29 05:55:20|98064.3|97985.2|98066.6|97982|98067|97985.2|98057.9|97974|40
1651211730000|2022-04-29 05:55:30|98066.7|97983.3|98068.6|97985.6|98069.6|97985.8|98065.3|97982.3|32
1651211740000|2022-04-29 05:55:40|98069.5|97985.5|98066.7|97994.9|98071.1|98002.9|98052.7|97985.4|22
1651211750000|2022-04-29 05:55:50|98067|97995|98059.2|97987|98069.3|98002.4|98048.3|97985.3|38
1651211760000|2022-04-29 05:56:00|98057.1|97986.7|98073.9|97991.8|98073.9|98002.9|98042.4|97982.6|48
1651211770000|2022-04-29 05:56:10|98073.6|97993.2|98069.7|97991.4|98073.6|97995.8|98068.3|97990.9|45
1651211780000|2022-04-29 05:56:20|98068.5|97991.3|98064.8|97989.4|98069.3|97994.8|98062.8|97987|36
1651211790000|2022-04-29 05:56:30|98064.7|97989.6|98062.4|98012.4|98081.4|98012.4|98060.5|97988.8|44
1651211800000|2022-04-29 05:56:40|98062.3|98012.3|98061.9|98011.9|98063.7|98013.7|98061.1|98011.1|35
1651211810000|2022-04-29 05:56:50|98062.8|98012.8|98072.7|98000.2|98073.4|98012.8|98058.9|97999.5|26
1651211820000|2022-04-29 05:57:00|98072.4|97999.4|98075.2|97998.9|98077.9|98011.2|98061|97994.9|34
1651211830000|2022-04-29 05:57:10|98075.5|97998|98078.4|98000|98082.3|98002.4|98073.1|97996.6|40
1651211840000|2022-04-29 05:57:20|98078.6|98000.6|98080|98001.5|98080.9|98001.6|98077.2|97999|30
1651211850000|2022-04-29 05:57:30|98079.6|98002|98081.1|98006.4|98083.6|98006.5|98079.4|97998.5|22
1651211860000|2022-04-29 05:57:40|98061.3|98006.5|98077.2|98006.2|98077.8|98015.9|98061.3|98005.3|16
1651211870000|2022-04-29 05:57:50|98076.8|98005.9|98081.6|98002.4|98086.6|98010.4|98076.3|98000.7|22
1651211880000|2022-04-29 05:58:00|98083.4|98005.7|98081.5|98006.1|98086|98008.8|98080.1|97997.7|35
1651211890000|2022-04-29 05:58:10|98082.1|98005.9|98063.9|97983.8|98083|98007.2|98062.4|97978.5|38
1651211900000|2022-04-29 05:58:20|98063.7|97985.3|98069.3|97989.8|98073.3|98001.1|98051.1|97983.5|45
1651211910000|2022-04-29 05:58:30|98069.1|97989.6|98068.8|97989.8|98070|97990.6|98067|97988.2|25
1651211920000|2022-04-29 05:58:40|98071.4|97986.9|98065.1|97990.7|98073.2|97990.8|98065.1|97986.5|21
1651211930000|2022-04-29 05:58:50|98069.8|97987|98066.6|97987.2|98070.4|97988.2|98065.8|97985.3|24
1651211940000|2022-04-29 05:59:00|98067.3|97982.6|98066.1|97994.2|98072.1|98006.1|98052.5|97982.6|30
1651211950000|2022-04-29 05:59:10|98053.9|98003.9|98095.4|97996.2|98095.4|98004.2|98053.1|97981.6|48
1651211960000|2022-04-29 05:59:20|98095.2|97998.3|98094.6|97994.8|98095.6|98000.6|98092.2|97993.4|28
1651211970000|2022-04-29 05:59:30|98094.1|97997.3|98084.7|98007.9|98094.1|98007.9|98084.3|97997.3|39
1651211980000|2022-04-29 05:59:40|98084.8|98008|98089.5|98001.2|98090.4|98008.3|98084.8|98001.2|31
1651211990000|2022-04-29 05:59:50|98088.4|98003.8|98112.1|97998.4|98116.1|98003.8|98088.4|97995.9|30
1651212000000|2022-04-29 06:00:00|98111.6|97997.9|98180.9|98064.9|98181.7|98075.1|98093.4|97997.9|69
1651212010000|2022-04-29 06:00:10|98181.1|98065.1|98151.1|98056.8|98186.6|98070.6|98145.4|98047.7|62
1651212020000|2022-04-29 06:00:20|98154|98053.5|98165.3|98061.5|98168.2|98065|98150.5|98053.5|48
1651212030000|2022-04-29 06:00:30|98158.3|98069.2|98158.9|98063.7|98164.8|98069.5|98156.6|98060.2|47
1651212040000|2022-04-29 06:00:40|98159|98066.6|98177.7|98085.6|98182.4|98097.1|98141.1|98063.9|45
1651212050000|2022-04-29 06:00:50|98178.7|98089.4|98186.1|98084|98191.2|98102.5|98170.1|98078.4|59
1651212060000|2022-04-29 06:01:00|98179.2|98090.5|98181.7|98093.8|98187.3|98102.5|98176.8|98089.3|60
1651212070000|2022-04-29 06:01:10|98180.7|98095|98174.5|98093|98182.9|98099.2|98174.5|98090.4|46
1651212080000|2022-04-29 06:01:20|98174.9|98093.6|98168.7|98098.7|98175.8|98107.4|98153.8|98091.4|50
1651212090000|2022-04-29 06:01:30|98169.2|98097.8|98173.4|98102.4|98175.1|98115.1|98151.4|98090.3|50
1651212100000|2022-04-29 06:01:40|98172|98099.2|98181.9|98106.5|98184.3|98116.8|98158.4|98096.2|46
1651212110000|2022-04-29 06:01:50|98181.4|98105|98184.8|98108.3|98187.8|98118|98168|98101.5|44
1651212120000|2022-04-29 06:02:00|98186.9|98107.7|98152.8|98102.8|98192.5|98113.4|98147.5|98086.1|66
1651212130000|2022-04-29 06:02:10|98154.8|98104.8|98169.7|98096.5|98178.3|98106.3|98149.8|98088.5|52
1651212140000|2022-04-29 06:02:20|98169|98097.2|98156.3|98106.3|98170.6|98108.5|98156.1|98093.5|33
1651212150000|2022-04-29 06:02:30|98155.6|98105.6|98157.8|98107.8|98169.8|98109.8|98155.6|98095.7|30
1651212160000|2022-04-29 06:02:40|98157.6|98107.6|98167.6|98094.3|98171.5|98107.8|98145.1|98085.2|55
1651212170000|2022-04-29 06:02:50|98167.3|98094.1|98166.3|98094.5|98168.3|98105.9|98154.7|98092|28
1651212180000|2022-04-29 06:03:00|98166.7|98095.4|98164.5|98114.5|98174|98114.5|98155.1|98095.2|35
1651212190000|2022-04-29 06:03:10|98175|98103.9|98169.4|98119.4|98183.1|98119.4|98164.1|98102.9|31
1651212200000|2022-04-29 06:03:20|98169.6|98119.6|98173.7|98101.4|98173.7|98120.6|98159.2|98096.7|40
1651212210000|2022-04-29 06:03:30|98161.7|98111.7|98155.5|98105.5|98173.5|98111.7|98143.3|98072.8|60
1651212220000|2022-04-29 06:03:40|98155.3|98105.3|98157.4|98107.4|98164.9|98107.5|98151.2|98085.2|64
1651212230000|2022-04-29 06:03:50|98157.6|98107.6|98146.6|98096.6|98163.2|98107.6|98146.1|98086|40
1651212240000|2022-04-29 06:04:00|98145.7|98095.7|98137.9|98087.9|98159.1|98100.1|98137.9|98087.5|44
1651212250000|2022-04-29 06:04:10|98139.6|98089.6|98145.2|98095.2|98146.2|98096.2|98134.5|98084.5|67
1651212260000|2022-04-29 06:04:20|98145.5|98095.5|98146.1|98096.1|98146.1|98096.1|98143|98093|31
1651212270000|2022-04-29 06:04:30|98145.9|98095.9|98142.7|98092.7|98146.8|98096.8|98142.6|98092.6|24
1651212280000|2022-04-29 06:04:40|98142.5|98092.5|98143.1|98093.1|98144|98094|98140|98090|51
1651212290000|2022-04-29 06:04:50|98142.8|98092.8|98145.6|98095.6|98145.6|98095.6|98135.2|98085.2|60
1651212300000|2022-04-29 06:05:00|98143.1|98093.1|98150|98100|98152.8|98106.5|98131.5|98093.1|50
1651212310000|2022-04-29 06:05:10|98149.8|98099.8|98123.8|98073.8|98149.9|98099.9|98123.8|98073.8|57
1651212320000|2022-04-29 06:05:20|98122.7|98072.7|98090.9|98040.9|98126.5|98076.5|98078.4|98028.4|66
1651212330000|2022-04-29 06:05:30|98090.3|98040.3|98113.8|98043.1|98113.8|98053.8|98089.5|98039.5|48
1651212340000|2022-04-29 06:05:40|98114|98043|98112|98062|98114|98062|98101|98043|42
1651212350000|2022-04-29 06:05:50|98111.8|98061.8|98122.9|98072.9|98131.5|98075.1|98110.2|98052.2|56
1651212360000|2022-04-29 06:06:00|98122.6|98072.6|98100|98050|98124.6|98074.6|98096.8|98034.5|49
1651212370000|2022-04-29 06:06:10|98100.2|98050.2|98094.8|98044.8|98103.1|98053.1|98092.6|98042.6|60
1651212380000|2022-04-29 06:06:20|98094.2|98044.2|98093.6|98043.6|98097.1|98047.1|98092.9|98042.9|33
1651212390000|2022-04-29 06:06:30|98092.9|98042.9|98098.3|98048.3|98102.4|98052.4|98079.5|98029.5|58
1651212400000|2022-04-29 06:06:40|98098.9|98048.9|98093.2|98043.2|98099|98049|98089.4|98039.4|42
1651212410000|2022-04-29 06:06:50|98092.7|98042.7|98104.6|98054.6|98104.9|98054.9|98090.6|98040.6|43
1651212420000|2022-04-29 06:07:00|98105.2|98055.2|98092.5|98042.5|98109.2|98059.2|98091.3|98041.3|54
1651212430000|2022-04-29 06:07:10|98092.6|98042.6|98097.8|98047.8|98097.8|98047.8|98092.1|98042.1|37
1651212440000|2022-04-29 06:07:20|98097.9|98047.9|98103.6|98053.6|98133|98067.3|98097.9|98047.9|55
1651212450000|2022-04-29 06:07:30|98103.2|98053.2|98116.7|98066.7|98116.8|98066.8|98103.2|98053.2|43
1651212460000|2022-04-29 06:07:40|98116.5|98066.5|98116.4|98066.4|98123.9|98073.9|98116.3|98066.3|47
1651212470000|2022-04-29 06:07:50|98116.3|98066.3|98111.9|98061.9|98124.7|98074.7|98108.4|98058.4|40
1651212480000|2022-04-29 06:08:00|98111.5|98061.5|98117.7|98067.7|98122.6|98072.6|98111.5|98061.5|51
1651212490000|2022-04-29 06:08:10|98112.1|98062.1|98120.3|98070.3|98121.8|98071.8|98110.3|98060.3|51
1651212500000|2022-04-29 06:08:20|98119.9|98069.9|98108.7|98058.7|98119.9|98069.9|98107.9|98057.9|29
1651212510000|2022-04-29 06:08:30|98108.8|98058.8|98081.7|98031.7|98109.3|98059.3|98079.6|98028.1|52
1651212520000|2022-04-29 06:08:40|98082|98032|98079.2|98029.2|98082.1|98032.1|98075.5|98025.5|38
1651212530000|2022-04-29 06:08:50|98079.1|98029.1|98080.9|98030.9|98080.9|98030.9|98076.2|98026.2|36
1651212540000|2022-04-29 06:09:00|98081.7|98031.7|98111.8|98061.8|98122.4|98066.8|98080.4|98030.4|65
1651212550000|2022-04-29 06:09:10|98111.7|98061.7|98119.3|98069.3|98124.7|98069.3|98111.7|98050.8|33
1651212560000|2022-04-29 06:09:20|98137.9|98066.4|98109.3|98059.3|98137.9|98077.1|98102.1|98052.1|53
1651212570000|2022-04-29 06:09:30|98108.8|98058.8|98113.8|98063.8|98114|98064|98107.1|98057.1|31
1651212580000|2022-04-29 06:09:40|98113.5|98063.5|98120|98070|98120.6|98070.6|98110.5|98060.5|28
1651212590000|2022-04-29 06:09:50|98119.8|98069.8|98116.6|98066.6|98121.2|98071.2|98113.7|98063.7|30
1651212600000|2022-04-29 06:10:00|98116.7|98066.7|98138.7|98088.7|98153.2|98088.8|98116.7|98063.8|50
1651212610000|2022-04-29 06:10:10|98137.8|98087.8|98140.9|98090.9|98154.8|98091.1|98137.8|98076.7|28
1651212620000|2022-04-29 06:10:20|98151.5|98080.1|98139.8|98089.8|98156.3|98091.4|98131.2|98077|36
1651212630000|2022-04-29 06:10:30|98140|98090|98165.3|98115.3|98172.1|98115.9|98140|98083.5|53
1651212640000|2022-04-29 06:10:40|98166.6|98116.6|98165.5|98115.5|98171.3|98121.3|98145.4|98109.1|51
1651212650000|2022-04-29 06:10:50|98166.1|98116.1|98168|98118|98169.5|98119.5|98165|98115|33
1651212660000|2022-04-29 06:11:00|98167.7|98117.7|98162|98112|98172.6|98122.6|98150.6|98100.6|61
1651212670000|2022-04-29 06:11:10|98161.9|98111.9|98171.3|98121.3|98171.3|98121.3|98153.7|98103.7|63
1651212680000|2022-04-29 06:11:20|98170.2|98120.2|98168|98118|98193.2|98151.5|98164|98114|64
1651212690000|2022-04-29 06:11:30|98170.5|98120.5|98185.6|98135.6|98202.2|98147.2|98164.2|98114.2|63
1651212700000|2022-04-29 06:11:40|98187.8|98137.8|98199.2|98121.8|98199.2|98143.9|98177.2|98120.9|48
1651212710000|2022-04-29 06:11:50|98194.2|98122.4|98199.5|98149.5|98218|98168|98182.8|98122.4|68
1651212720000|2022-04-29 06:12:00|98198.8|98148.8|98192.9|98142.9|98202.9|98152.9|98192.9|98142.9|53
1651212730000|2022-04-29 06:12:10|98193.1|98143.1|98191.6|98141.6|98201.9|98151.9|98185.7|98135.7|65
1651212740000|2022-04-29 06:12:20|98189.7|98139.7|98179.1|98129.1|98192.5|98142.5|98168.7|98118.7|61
1651212750000|2022-04-29 06:12:30|98179.5|98129.5|98167.9|98117.9|98189.9|98140.1|98165.1|98116.6|66
1651212760000|2022-04-29 06:12:40|98167.5|98117.5|98189.3|98139.3|98189.3|98139.3|98163.3|98113.3|53
1651212770000|2022-04-29 06:12:50|98190.5|98140.5|98188|98138|98190.5|98140.5|98183.4|98133.4|28
1651212780000|2022-04-29 06:13:00|98187.4|98137.4|98164.4|98114.4|98187.4|98137.4|98147|98097|69
1651212790000|2022-04-29 06:13:10|98165.6|98115.6|98178.8|98128.8|98178.8|98128.8|98165.6|98115.6|43
1651212800000|2022-04-29 06:13:20|98174.8|98124.8|98174.3|98124.3|98174.8|98124.8|98166.3|98116.3|40
1651212810000|2022-04-29 06:13:30|98174.2|98124.2|98174.2|98124.2|98178.3|98128.3|98172.8|98122.8|46
1651212820000|2022-04-29 06:13:40|98174.4|98124.4|98179.3|98129.3|98179.3|98129.3|98154.2|98101.9|53
1651212830000|2022-04-29 06:13:50|98178.4|98128.4|98170.5|98120.5|98179.3|98129.3|98150.2|98100.2|60
1651212840000|2022-04-29 06:14:00|98169.6|98119.6|98151.9|98101.9|98170.2|98120.2|98151|98101|60
1651212850000|2022-04-29 06:14:10|98151.3|98101.3|98145.6|98095.6|98152|98102|98145.6|98095.6|38
1651212860000|2022-04-29 06:14:20|98145.4|98095.4|98154.5|98104.5|98154.9|98104.9|98144.7|98094.7|46
1651212870000|2022-04-29 06:14:30|98153.8|98103.8|98155.1|98105.1|98166.2|98116.2|98151|98101|56
1651212880000|2022-04-29 06:14:40|98155.4|98105.4|98154|98104|98158.6|98108.6|98154|98104|44
1651212890000|2022-04-29 06:14:50|98154.7|98104.7|98142.4|98092.4|98155.7|98105.7|98141.5|98091.5|53
1651212900000|2022-04-29 06:15:00|98139.6|98089.6|98124.7|98074.7|98141.6|98091.6|98122.8|98072.8|66
1651212910000|2022-04-29 06:15:10|98124.3|98074.3|98097.2|98047.2|98127.2|98074.3|98097.2|98047.2|64
1651212920000|2022-04-29 06:15:20|98096.8|98046.8|98080|98030|98097.4|98047.4|98077.6|98027.6|60
1651212930000|2022-04-29 06:15:30|98081|98031|98090.4|98040.4|98116.6|98049.1|98073.4|98023.4|65
1651212940000|2022-04-29 06:15:40|98090.2|98040.2|98076.9|98026.9|98093.4|98043.4|98076.9|98017.1|63
1651212950000|2022-04-29 06:15:50|98076.1|98026.1|98079|98029|98082.6|98032.6|98063.3|98013.3|66
1651212960000|2022-04-29 06:16:00|98080.9|98030.9|98070.8|98020.8|98082.5|98032.5|98050.1|98015.3|67
1651212970000|2022-04-29 06:16:10|98071.1|98021.1|98047.3|97997.3|98081.2|98026|98041.8|97991.8|68
1651212980000|2022-04-29 06:16:20|98050.7|98000.7|98074.7|98024.7|98074.7|98024.7|98050.7|98000.7|70
1651212990000|2022-04-29 06:16:30|98073.3|98023.3|98065.4|98015.4|98076.9|98026.9|98063.7|98013.7|65
1651213000000|2022-04-29 06:16:40|98065.2|98015.2|98070.6|98020.6|98087.1|98028|98061.2|98011.2|63
1651213010000|2022-04-29 06:16:50|98070.5|98020.5|98047.2|97997.2|98070.6|98020.6|98043.5|97993.5|58
1651213020000|2022-04-29 06:17:00|98046.9|97996.9|98044.8|97994.8|98048.8|97998.8|98043.4|97993.4|42
1651213030000|2022-04-29 06:17:10|98050.5|98000.5|98076.2|98026.2|98097.9|98033.5|98050.5|98000.5|72
1651213040000|2022-04-29 06:17:20|98076.3|98026.3|98101.9|98051.9|98111.9|98061.9|98073.2|98023.2|68
1651213050000|2022-04-29 06:17:30|98101.7|98051.7|98086.5|98036.5|98102|98051.7|98080.6|98023.4|54
1651213060000|2022-04-29 06:17:40|98086.8|98036.8|98102.8|98052.8|98104.2|98054.2|98083.5|98033.5|53
1651213070000|2022-04-29 06:17:50|98111.6|98061.6|98097.1|98047.1|98125.5|98066.7|98093.5|98040.1|71
1651213080000|2022-04-29 06:18:00|98096.7|98046.7|98098.8|98048.8|98113.1|98058.9|98095.7|98037|65
1651213090000|2022-04-29 06:18:10|98099.2|98049.2|98092.1|98042.1|98105.5|98050.9|98092.1|98034|37
1651213100000|2022-04-29 06:18:20|98093|98043|98069.4|98019.4|98104.5|98043|98069.4|98019.4|41
1651213110000|2022-04-29 06:18:30|98072.3|98022.3|98078.2|98028.2|98096|98037.3|98068.8|98018.6|64
1651213120000|2022-04-29 06:18:40|98078.5|98028.5|98071|98021|98084.8|98034.8|98056.1|98006.1|64
1651213130000|2022-04-29 06:18:50|98071.7|98021.7|98064.4|98014.4|98091.2|98031.1|98053.3|98003.3|72
1651213140000|2022-04-29 06:19:00|98063|98013|98059.2|98009.2|98064.3|98014.3|98054|98004|55
1651213150000|2022-04-29 06:19:10|98052.9|98002.9|98072.2|98022.2|98083.2|98031.1|98052.9|98002.9|68
1651213160000|2022-04-29 06:19:20|98070.4|98020.4|98069.4|98019.4|98077.1|98020.8|98065.3|98005|42
1651213170000|2022-04-29 06:19:30|98069.3|98019.3|98096|98046|98096|98046.7|98065.5|98015.5|50
1651213180000|2022-04-29 06:19:40|98095.8|98045.8|98091.1|98041.1|98096|98046|98084.7|98034.7|52
1651213190000|2022-04-29 06:19:50|98091|98041|98061.8|98011.8|98092|98042|98058.2|98008.2|55
1651213200000|2022-04-29 06:20:00|98062.3|98012.3|98052.7|98002.7|98065.4|98015.4|98036.1|97994.1|67
1651213210000|2022-04-29 06:20:10|98054.8|98004.8|98042.6|97992.6|98054.8|98004.8|98038.1|97988.1|59
1651213220000|2022-04-29 06:20:20|98041.7|97991.7|98047.9|97997.9|98050.4|98000.4|98038.7|97988.7|65
1651213230000|2022-04-29 06:20:30|98045.9|97995.9|98038.7|97988.7|98045.9|97995.9|98035.7|97985.7|61
1651213240000|2022-04-29 06:20:40|98039.4|97989.4|98042.5|97992.5|98052.8|98002.8|98038|97988|56
1651213250000|2022-04-29 06:20:50|98042.3|97992.3|98040.6|97990.6|98052.3|98002.3|98037|97987|67
1651213260000|2022-04-29 06:21:00|98040.8|97990.8|98019.8|97969.8|98047.4|97999.7|98015.9|97965.9|75
1651213270000|2022-04-29 06:21:10|98015.5|97965.5|97998.5|97948.5|98015.5|97965.5|97996.1|97946.1|64
1651213280000|2022-04-29 06:21:20|97999.1|97949.1|98010.2|97960.2|98016.1|97966.1|97997.9|97947.9|58
1651213290000|2022-04-29 06:21:30|98010.7|97960.7|98012.2|97962.2|98023.5|97973.5|98004.2|97954.2|71
1651213300000|2022-04-29 06:21:40|98011.5|97961.5|98002|97977|98031.8|97981.8|97999.1|97961.5|66
1651213310000|2022-04-29 06:21:50|98003|97978|98006.5|97956.5|98031.4|97981.8|97994.1|97953.6|71
1651213320000|2022-04-29 06:22:00|98006.6|97956.6|97985.3|97960.3|98006.6|97962|97978.5|97940.3|72
1651213330000|2022-04-29 06:22:10|97995.7|97945.7|97989.6|97964.6|98021.9|97971.9|97979.5|97944.4|61
1651213340000|2022-04-29 06:22:20|98001.3|97951.3|98008.2|97958.2|98025.6|97975.6|97986.4|97939|69
1651213350000|2022-04-29 06:22:30|98008|97958|98013|97963|98027.1|97977.1|97990.3|97954.7|66
1651213360000|2022-04-29 06:22:40|98012.4|97962.4|97992.7|97942.7|98012.8|97962.8|97991.9|97941.9|63
1651213370000|2022-04-29 06:22:50|97992.6|97942.6|97988.3|97938.3|97993.7|97943.7|97986.9|97936.9|56
1651213380000|2022-04-29 06:23:00|97988.5|97938.5|97928.7|97878.7|97989.2|97948.3|97927.1|97877.1|62
1651213390000|2022-04-29 06:23:10|97920.8|97870.8|97910|97860|97926.5|97874.1|97893.7|97839.5|76
1651213400000|2022-04-29 06:23:20|97910.4|97860.4|97899.5|97849.5|97910.9|97860.9|97897.1|97847.1|63
1651213410000|2022-04-29 06:23:30|97899.8|97849.8|97892.2|97842.2|97900.5|97850.5|97887.6|97837.6|52
1651213420000|2022-04-29 06:23:40|97892.6|97842.6|97899.9|97849.9|97902.1|97852.1|97887.5|97837.5|70
1651213430000|2022-04-29 06:23:50|97888.1|97863.1|97898.3|97848.3|97903.9|97864.3|97885.8|97846.4|63
1651213440000|2022-04-29 06:24:00|97897.9|97847.9|97895.4|97845.4|97898.2|97848.2|97891.4|97841.4|59
1651213450000|2022-04-29 06:24:10|97895.2|97845.2|97897.7|97847.7|97899.2|97849.2|97892.2|97842.2|59
1651213460000|2022-04-29 06:24:20|97897.2|97847.2|97902.8|97852.8|97907.4|97857.4|97893.4|97843.4|64
1651213470000|2022-04-29 06:24:30|97902.4|97852.4|97906.5|97856.5|97907.1|97857.1|97879.5|97829.5|74
1651213480000|2022-04-29 06:24:40|97906.7|97856.7|97935|97885|97942.6|97896.9|97901|97851|67
1651213490000|2022-04-29 06:24:50|97934.8|97884.8|97923.7|97873.7|97936.1|97886.1|97921.5|97871.5|57
1651213500000|2022-04-29 06:25:00|97923.5|97873.5|97934.8|97884.8|97941.4|97886.9|97923.4|97870.4|68
1651213510000|2022-04-29 06:25:10|97934.4|97884.4|97946.3|97896.3|97961.5|97911.5|97933.1|97883.1|67
1651213520000|2022-04-29 06:25:20|97946.1|97896.1|97937.1|97887.1|97946.7|97896.7|97931.1|97881.1|45
1651213530000|2022-04-29 06:25:30|97936.8|97886.8|97968|97897.4|97972.1|97912|97935.7|97885.7|66
1651213540000|2022-04-29 06:25:40|97957.9|97907.9|97973|97923|97984.1|97923.7|97956.3|97906.3|61
1651213550000|2022-04-29 06:25:50|97976.6|97926.6|97968.9|97918.9|97977|97927|97961.6|97911.6|70
1651213560000|2022-04-29 06:26:00|97969.9|97919.9|97978.5|97928.5|97985.2|97930.9|97960.3|97901.3|66
1651213570000|2022-04-29 06:26:10|97978.2|97928.2|97972.5|97922.5|97978.2|97928.2|97971.1|97921.1|43
1651213580000|2022-04-29 06:26:20|97972.6|97922.6|97977.8|97927.8|97979.5|97929.5|97972.6|97922.6|42
1651213590000|2022-04-29 06:26:30|97978.5|97928.5|97966.7|97916.7|97985.6|97928.5|97963.1|97900.8|61
1651213600000|2022-04-29 06:26:40|97967.7|97917.7|97973.8|97923.8|97983.6|97933.6|97967.6|97917.6|58
1651213610000|2022-04-29 06:26:50|97974.2|97924.2|97995.6|97945.6|97998.3|97948.3|97971.9|97921.9|59
1651213620000|2022-04-29 06:27:00|97995.5|97945.5|98008|97958|98009.4|97959.4|97994.3|97944.3|54
1651213630000|2022-04-29 06:27:10|98007.6|97957.6|97996.2|97946.2|98025.6|97960.7|97996.2|97934.4|72
1651213640000|2022-04-29 06:27:20|97994.2|97944.2|97975.9|97925.9|97998.6|97947.2|97964.7|97919.1|62
1651213650000|2022-04-29 06:27:30|97976.3|97926.3|97957.9|97907.9|97977.5|97927.5|97955.9|97905.9|58
1651213660000|2022-04-29 06:27:40|97954.2|97904.2|97947.5|97897.5|97960.9|97910.9|97945.8|97895.8|68
1651213670000|2022-04-29 06:27:50|97948.4|97898.4|97938.6|97888.6|97948.4|97900.1|97925.1|97885.8|67
1651213680000|2022-04-29 06:28:00|97937.9|97887.9|97919|97869|97937.9|97887.9|97905.5|97868.8|61
1651213690000|2022-04-29 06:28:10|97919.8|97869.8|97938.5|97888.5|97941.5|97891.5|97917.8|97867.8|70
1651213700000|2022-04-29 06:28:20|97938.6|97888.6|97946.4|97896.4|97950.8|97900.8|97938.6|97888.6|62
1651213710000|2022-04-29 06:28:30|97945.4|97895.4|97945.9|97895.9|97948.5|97898.5|97943.7|97893.7|58
1651213720000|2022-04-29 06:28:40|97945.8|97895.8|97955.4|97905.4|97960.5|97910.5|97945.8|97895.8|71
1651213730000|2022-04-29 06:28:50|97956.2|97906.2|97959.4|97909.4|97973.1|97923.1|97954.7|97904.7|61
1651213740000|2022-04-29 06:29:00|97959.2|97909.2|97989.9|97939.9|97991.6|97941.6|97958.7|97908.7|70
1651213750000|2022-04-29 06:29:10|97986|97936|97983.8|97933.8|97999.6|97938.9|97969.2|97919.2|71
1651213760000|2022-04-29 06:29:20|97984|97934|97985.5|97935.5|98003.3|97944.5|97979.8|97921|67
1651213770000|2022-04-29 06:29:30|97985.8|97935.8|97987.6|97937.6|97990.2|97938.3|97974.9|97915.4|58
1651213780000|2022-04-29 06:29:40|97987.3|97937.3|97987.4|97937.4|97988.5|97938.5|97983.5|97933.5|44
1651213790000|2022-04-29 06:29:50|97987.2|97937.2|97989.3|97939.3|97989.8|97939.8|97983.5|97933.5|60
1651213800000|2022-04-29 06:30:00|97987.1|97937.1|97993.1|97943.1|97999.3|97943.1|97985.4|97924.5|51
1651213810000|2022-04-29 06:30:10|97994.9|97944.9|97999.4|97949.4|98004.8|97954.8|97989.4|97929.9|64
1651213820000|2022-04-29 06:30:20|97997|97947|97988.7|97938.7|98009.7|97949.1|97988.2|97934.8|53
1651213830000|2022-04-29 06:30:30|97989.4|97939.4|97988.5|97938.5|98004.5|97941.4|97984.9|97927.7|60
1651213840000|2022-04-29 06:30:40|97988.6|97938.6|97989|97939|97999.2|97942.1|97984.7|97927.3|41
1651213850000|2022-04-29 06:30:50|97989.8|97939.8|97940.3|97890.3|97995.8|97945.8|97928.1|97878.1|62
1651213860000|2022-04-29 06:31:00|97940.2|97890.2|97946.5|97896.5|97948.2|97898.2|97939.8|97889.8|48
1651213870000|2022-04-29 06:31:10|97946.4|97896.4|97940.1|97890.1|97956.5|97897.4|97935.9|97879.2|50
1651213880000|2022-04-29 06:31:20|97940|97890|97936.5|97886.5|97945.2|97890|97929.3|97874.8|46
1651213890000|2022-04-29 06:31:30|97939.8|97889.8|97928|97878|97939.8|97889.8|97928|97878|57
1651213900000|2022-04-29 06:31:40|97917.4|97892.4|97928.9|97878.9|97933.4|97892.4|97917.4|97877|45
1651213910000|2022-04-29 06:31:50|97929|97879|97932.5|97882.5|97932.5|97882.5|97925.7|97875.7|37
1651213920000|2022-04-29 06:32:00|97932.6|97882.6|97926.2|97901.2|97943.2|97904.9|97925.6|97882.6|46
1651213930000|2022-04-29 06:32:10|97926.1|97901.1|97932.5|97882.5|97936.8|97901.2|97921.7|97882.5|45
1651213940000|2022-04-29 06:32:20|97932.4|97882.4|97913.3|97888.3|97937.4|97900.2|97907.9|97874.1|57
1651213950000|2022-04-29 06:32:30|97906.6|97881.6|97859.8|97834.8|97906.6|97881.6|97859.1|97834.1|67
1651213960000|2022-04-29 06:32:40|97859|97834|97813.6|97763.6|97867.7|97842.7|97803|97762.4|66
1651213970000|2022-04-29 06:32:50|97815.1|97765.1|97818.9|97768.9|97818.9|97783.9|97801.9|97764.9|50
1651213980000|2022-04-29 06:33:00|97819|97769|97874.2|97824.2|97881.7|97831.7|97806.2|97768.6|75
1651213990000|2022-04-29 06:33:10|97872.5|97822.5|97877.5|97827.5|97883.7|97830.8|97868.8|97812|69
1651214000000|2022-04-29 06:33:20|97877.1|97827.1|97832.2|97807.2|97878.3|97828.3|97832.2|97795|74
1651214010000|2022-04-29 06:33:30|97832.5|97807.5|97830|97780|97864.1|97814.1|97816.5|97778.5|66
1651214020000|2022-04-29 06:33:40|97829.5|97779.5|97841.3|97791.3|97841.5|97791.5|97827.2|97777.2|60
1651214030000|2022-04-29 06:33:50|97842|97792|97858.2|97808.2|97858.5|97808.5|97840.7|97790.7|55
1651214040000|2022-04-29 06:34:00|97857.3|97807.3|97871.5|97821.5|97875.7|97825.7|97857.2|97807.2|46
1651214050000|2022-04-29 06:34:10|97871.2|97821.2|97838.2|97788.2|97871.7|97828.1|97838.2|97788.2|57
1651214060000|2022-04-29 06:34:20|97836.3|97786.3|97846|97796|97846.3|97799.3|97824.3|97783.8|49
1651214070000|2022-04-29 06:34:30|97845.8|97795.8|97871.2|97821.2|97877.4|97827.4|97844.1|97794.1|52
1651214080000|2022-04-29 06:34:40|97871.5|97821.5|97873.3|97823.3|97875.6|97825.6|97869.1|97819.1|59
1651214090000|2022-04-29 06:34:50|97873.4|97823.4|97873|97823|97876.3|97826.3|97872.3|97822.3|38
1651214100000|2022-04-29 06:35:00|97872.8|97822.8|97878.7|97828.7|97883.2|97833.2|97872.6|97822.6|57
1651214110000|2022-04-29 06:35:10|97878.9|97828.9|97869.6|97819.6|97880.4|97832.4|97857.2|97818.1|53
1651214120000|2022-04-29 06:35:20|97869.7|97819.7|97875.8|97825.8|97881.3|97837.1|97862.1|97819.7|43
1651214130000|2022-04-29 06:35:30|97875.6|97825.6|97883.7|97833.7|97885|97847.9|97864.6|97825.6|47
1651214140000|2022-04-29 06:35:40|97883.5|97833.5|97881.1|97831.1|97884.3|97845.5|97870.5|97831|38
1651214150000|2022-04-29 06:35:50|97881.5|97831.5|97868.3|97818.3|97882.2|97832.2|97865.2|97815.2|33
1651214160000|2022-04-29 06:36:00|97865.6|97815.6|97878.4|97828.4|97878.4|97828.4|97863.2|97813.2|47
1651214170000|2022-04-29 06:36:10|97876.9|97826.9|97871.7|97821.7|97880.6|97835.7|97859|97821.3|45
1651214180000|2022-04-29 06:36:20|97872|97822|97853|97803|97872|97833.8|97850.3|97790.3|59
1651214190000|2022-04-29 06:36:30|97853.2|97803.2|97845.8|97795.8|97853.3|97803.3|97845.5|97795.5|40
1651214200000|2022-04-29 06:36:40|97833.6|97808.6|97854.6|97804.6|97855.4|97808.6|97833|97790.1|60
1651214210000|2022-04-29 06:36:50|97854.3|97804.3|97843.4|97793.4|97854.3|97804.3|97832.3|97782.3|64
1651214220000|2022-04-29 06:37:00|97843.9|97793.9|97841.6|97791.6|97850.9|97800.9|97840.7|97790.7|58
1651214230000|2022-04-29 06:37:10|97841.9|97791.9|97847|97797|97862.8|97812.8|97837.4|97787.4|55
1651214240000|2022-04-29 06:37:20|97847.9|97797.9|97847.8|97797.8|97848.9|97798.9|97843|97793|51
1651214250000|2022-04-29 06:37:30|97847.6|97797.6|97845.4|97772.4|97848.1|97798.1|97833.9|97772.2|58
1651214260000|2022-04-29 06:37:40|97834.4|97784.4|97825|97775|97844.7|97785.4|97820.7|97763.5|51
1651214270000|2022-04-29 06:37:50|97824.9|97774.9|97833.1|97783.1|97844.8|97784.9|97824.5|97768.6|60
1651214280000|2022-04-29 06:38:00|97833|97783|97836.5|97786.5|97842.3|97792.3|97832.2|97782.2|57
1651214290000|2022-04-29 06:38:10|97835|97785|97831.7|97781.7|97837.4|97787.4|97830.4|97780.4|49
1651214300000|2022-04-29 06:38:20|97831.4|97781.4|97823.2|97773.2|97833.9|97783.9|97820.3|97770.3|50
1651214310000|2022-04-29 06:38:30|97823|97773|97822.6|97772.6|97827.3|97777.3|97819.6|97769.6|46
1651214320000|2022-04-29 06:38:40|97822.7|97772.7|97825.3|97775.3|97826.1|97776.1|97822.7|97772.7|42
1651214330000|2022-04-29 06:38:50|97824.9|97774.9|97831.1|97781.1|97831.3|97781.3|97824.9|97774.9|43
1651214340000|2022-04-29 06:39:00|97832.2|97782.2|97834.9|97784.9|97835.6|97785.6|97830.1|97780.1|53
1651214350000|2022-04-29 06:39:10|97834.6|97784.6|97832.5|97782.5|97835.2|97785.2|97832.4|97782.4|34
1651214360000|2022-04-29 06:39:20|97832.7|97782.7|97818.9|97768.9|97833.9|97783.9|97816.9|97766.9|48
1651214370000|2022-04-29 06:39:30|97820|97770|97824.3|97774.3|97826.9|97776.9|97820|97770|47
1651214380000|2022-04-29 06:39:40|97824.2|97774.2|97830.4|97780.4|97831.2|97781.2|97823.2|97773.2|54
1651214390000|2022-04-29 06:39:50|97830.6|97780.6|97837.9|97787.9|97837.9|97787.9|97830.4|97780.4|50
1651214400000|2022-04-29 06:40:00|97840.7|97790.7|97848|97798|97849.7|97799.7|97839.9|97789.9|56
1651214410000|2022-04-29 06:40:10|97848.2|97798.2|97868.1|97818.1|97871.5|97821.5|97848.2|97798.2|59
1651214420000|2022-04-29 06:40:20|97867.8|97817.8|97863.2|97813.2|97867.8|97817.8|97855.5|97805.5|62
1651214430000|2022-04-29 06:40:30|97862.9|97812.9|97865.6|97815.6|97871|97821|97861.7|97811.7|59
1651214440000|2022-04-29 06:40:40|97869.1|97819.1|97875.6|97825.6|97879.3|97829.3|97867.8|97817.8|47
1651214450000|2022-04-29 06:40:50|97875.9|97825.9|97878.5|97828.5|97881.5|97831.5|97874.6|97824.6|57
1651214460000|2022-04-29 06:41:00|97878|97828|97901.1|97851.1|97904.9|97854.9|97878|97828|69
1651214470000|2022-04-29 06:41:10|97901.2|97851.2|97905.8|97855.8|97908.4|97858.4|97901.2|97851.2|56
1651214480000|2022-04-29 06:41:20|97905.5|97855.5|97907.6|97857.6|97911.1|97861.1|97903.5|97853.5|43
1651214490000|2022-04-29 06:41:30|97907.1|97857.1|97906.1|97856.1|97909.1|97859.1|97905.1|97855.1|39
1651214500000|2022-04-29 06:41:40|97907.7|97857.7|97908.7|97858.7|97913.3|97863.3|97899.9|97849.9|57
1651214510000|2022-04-29 06:41:50|97906.9|97856.9|97897.9|97847.9|97908.7|97858.7|97896.8|97846.8|61
1651214520000|2022-04-29 06:42:00|97898.2|97848.2|97899.5|97849.5|97901.7|97851.7|97897.9|97847.9|46
1651214530000|2022-04-29 06:42:10|97899|97849|97902.6|97852.6|97907.1|97857.1|97898.2|97848.2|61
1651214540000|2022-04-29 06:42:20|97902.9|97852.9|97912.3|97862.3|97913.3|97863.3|97900.6|97850.6|58
1651214550000|2022-04-29 06:42:30|97912.1|97862.1|97913.1|97863.1|97914|97864|97910.7|97860.7|62
1651214560000|2022-04-29 06:42:40|97914|97864|97915.4|97865.4|97917.5|97867.5|97909.9|97859.9|55
1651214570000|2022-04-29 06:42:50|97915.7|97865.7|97918.8|97868.8|97919.8|97869.8|97914.1|97864.1|58
1651214580000|2022-04-29 06:43:00|97919.1|97869.1|97921.8|97871.8|97923.4|97873.4|97917.8|97867.8|58
1651214590000|2022-04-29 06:43:10|97921|97871|97912|97862|97921.4|97871.4|97912|97862|31
1651214600000|2022-04-29 06:43:20|97911.7|97861.7|97892.2|97842.2|97912.1|97862.1|97887.2|97837.2|57
1651214610000|2022-04-29 06:43:30|97892.4|97842.4|97898.3|97848.3|97905.4|97855.4|97888.8|97838.8|64
1651214620000|2022-04-29 06:43:40|97899.1|97849.1|97904.2|97854.2|97907.3|97862.9|97887.9|97847.5|57
1651214630000|2022-04-29 06:43:50|97904.3|97854.3|97916.1|97866.1|97917.9|97890.9|97903.9|97853.9|59
1651214640000|2022-04-29 06:44:00|97903.8|97878.8|97921.3|97871.3|97925.6|97888.6|97903.7|97862.2|61
1651214650000|2022-04-29 06:44:10|97921.2|97871.2|97936.4|97886.4|97940|97903.6|97921.1|97871.1|54
1651214660000|2022-04-29 06:44:20|97936.9|97886.9|97907.8|97882.8|97956|97912.5|97907.8|97872.3|61
1651214670000|2022-04-29 06:44:30|97908|97883|97925.1|97875.1|97926.6|97890.9|97908|97874.4|57
1651214680000|2022-04-29 06:44:40|97922.5|97872.5|97915.4|97865.4|97929.8|97882.5|97889.7|97853.2|69
1651214690000|2022-04-29 06:44:50|97915.7|97865.7|97912|97862|97925.4|97875.4|97901.9|97851.9|74
1651214700000|2022-04-29 06:45:00|97903.7|97853.7|97889.2|97839.2|97906.3|97856.3|97874.5|97813.7|80
1651214710000|2022-04-29 06:45:10|97888.8|97838.8|97889.8|97839.8|97897.7|97853.3|97877.4|97838.4|53
1651214720000|2022-04-29 06:45:20|97887.3|97837.3|97882.3|97832.3|97888|97850.5|97872.8|97830.4|46
1651214730000|2022-04-29 06:45:30|97882.6|97832.6|97858|97833|97882.6|97838|97858|97819.4|54
1651214740000|2022-04-29 06:45:40|97870.4|97820.4|97857.1|97832.1|97874.5|97837.2|97856.5|97814.5|58
1651214750000|2022-04-29 06:45:50|97857|97832|97882.8|97832.8|97888.7|97850.4|97856|97827|65
1651214760000|2022-04-29 06:46:00|97882.9|97832.9|97876.3|97826.3|97883|97843.7|97858|97820.7|60
1651214770000|2022-04-29 06:46:10|97875.4|97825.4|97871.3|97821.3|97881|97838.4|97856.1|97816.9|60
1651214780000|2022-04-29 06:46:20|97870.2|97820.2|97874.4|97849.4|97880.1|97849.4|97864.7|97819|62
1651214790000|2022-04-29 06:46:30|97873.7|97848.7|97862.3|97837.3|97874.5|97849.5|97862.3|97837.3|56
1651214800000|2022-04-29 06:46:40|97862.1|97837.1|97859.9|97834.9|97873.5|97837.1|97853.3|97816.2|46
1651214810000|2022-04-29 06:46:50|97859|97834|97864.7|97839.7|97882.3|97845.3|97859|97829.4|51
1651214820000|2022-04-29 06:47:00|97864.9|97839.9|97914.7|97864.7|97916.5|97878.9|97864.9|97839.9|50
1651214830000|2022-04-29 06:47:10|97915|97865|97904.8|97854.8|97922.8|97889.5|97895.6|97854.8|64
1651214840000|2022-04-29 06:47:20|97904.5|97854.5|97883.4|97858.4|97906.7|97867.3|97881.9|97844.1|44
1651214850000|2022-04-29 06:47:30|97881.5|97856.5|97893.6|97868.6|97906.2|97868.6|97877.5|97841.7|69
1651214860000|2022-04-29 06:47:40|97905.3|97855.3|97926.5|97876.5|97934.5|97892.4|97885.7|97855.3|70
1651214870000|2022-04-29 06:47:50|97923.2|97873.2|97890.9|97865.9|97923.2|97883.9|97890.9|97852.9|61
1651214880000|2022-04-29 06:48:00|97891.2|97866.2|97910.3|97860.3|97911.4|97869.7|97891.1|97852.3|44
1651214890000|2022-04-29 06:48:10|97910.2|97860.2|97895.7|97870.7|97911.3|97871.5|97895.7|97855.4|34
1651214900000|2022-04-29 06:48:20|97895.5|97870.5|97919|97869|97920.3|97879.9|97895.1|97865.4|52
1651214910000|2022-04-29 06:48:30|97920.7|97870.7|97920.2|97870.2|97924|97883.2|97908.2|97870|44
1651214920000|2022-04-29 06:48:40|97920.8|97870.8|97936.7|97886.7|97936.7|97898.2|97908.2|97870.6|67
1651214930000|2022-04-29 06:48:50|97936.6|97886.6|97938|97888|97938.3|97897|97914|97877.8|53
1651214940000|2022-04-29 06:49:00|97938.1|97888.1|97926.2|97876.2|97939.5|97898.3|97911.8|97874.9|57
1651214950000|2022-04-29 06:49:10|97926.1|97876.1|97920.4|97895.4|97932.5|97895.4|97915.8|97874.5|39
1651214960000|2022-04-29 06:49:20|97920.3|97895.3|97943.7|97893.7|97943.7|97907.1|97916.8|97879.4|62
1651214970000|2022-04-29 06:49:30|97942|97892|97948.9|97898.9|97952.1|97915.9|97929.4|97891.7|65
1651214980000|2022-04-29 06:49:40|97949.8|97899.8|97949.1|97899.1|97951.7|97911.9|97934.1|97897|49
1651214990000|2022-04-29 06:49:50|97948.5|97898.5|97919.8|97894.8|97949.9|97901.5|97919.8|97886.1|56
1651215000000|2022-04-29 06:50:00|97920|97895|97937.8|97887.8|97938.9|97899.3|97920|97885|58
1651215010000|2022-04-29 06:50:10|97937.6|97887.6|97946.7|97896.7|97950.2|97911.9|97922.5|97884.3|53
1651215020000|2022-04-29 06:50:20|97948.2|97898.2|97952.2|97902.2|97953.3|97913.7|97932.9|97897.4|53
1651215030000|2022-04-29 06:50:30|97951.8|97901.8|97946.9|97921.9|97954.6|97921.9|97936.6|97899.1|58
1651215040000|2022-04-29 06:50:40|97949.4|97924.4|97968.6|97918.6|97974|97938.8|97946.7|97909|61
1651215050000|2022-04-29 06:50:50|97955.6|97930.6|97947.3|97922.3|97968.2|97930.6|97943.3|97906.4|46
1651215060000|2022-04-29 06:51:00|97947.5|97922.5|97944.2|97919.2|97958.4|97925.6|97943.2|97908.4|44
1651215070000|2022-04-29 06:51:10|97945|97920|97965.4|97915.4|97966.9|97928.6|97945|97914.8|47
1651215080000|2022-04-29 06:51:20|97965.2|97915.2|97952.2|97927.2|97968.2|97932.3|97950.3|97913.4|40
1651215090000|2022-04-29 06:51:30|97952.4|97927.4|97959.2|97909.2|97969.2|97929.8|97947.8|97909.2|47
1651215100000|2022-04-29 06:51:40|97960.1|97910.1|97959.3|97909.3|97962.4|97925.3|97946.7|97909.1|40
1651215110000|2022-04-29 06:51:50|97959.4|97909.4|97935.5|97910.5|97973.5|97931.4|97933.5|97903|61
1651215120000|2022-04-29 06:52:00|97933.7|97908.7|97936.6|97911.6|97937.6|97912.6|97931.8|97906.8|77
1651215130000|2022-04-29 06:52:10|97934|97909|97944.7|97894.7|97945.5|97912.4|97914.7|97876.4|74
1651215140000|2022-04-29 06:52:20|97944.1|97894.1|97939.8|97889.8|97953.8|97908.5|97921.1|97882.4|71
1651215150000|2022-04-29 06:52:30|97935.4|97885.4|97949.9|97899.9|97956.3|97906.3|97930|97880|76
1651215160000|2022-04-29 06:52:40|97949.8|97899.8|97957.4|97907.4|97960.8|97918.8|97938.8|97892.9|71
1651215170000|2022-04-29 06:52:50|97956.7|97906.7|97922.3|97897.3|97956.7|97914.8|97919.3|97889.5|72
1651215180000|2022-04-29 06:53:00|97922.5|97897.5|97922.7|97897.7|97933.9|97897.7|97914.7|97876.9|55
1651215190000|2022-04-29 06:53:10|97921.8|97896.8|97929.9|97879.9|97950.3|97909.1|97917.7|97879.8|65
1651215200000|2022-04-29 06:53:20|97930|97880|97932.8|97882.8|97937.8|97905.2|97910|97879.6|51
1651215210000|2022-04-29 06:53:30|97931.2|97881.2|97938.9|97888.9|97947.4|97911.1|97923.3|97880|61
1651215220000|2022-04-29 06:53:40|97925.3|97900.3|97916.4|97891.4|97929.1|97900.5|97911.2|97879.1|62
1651215230000|2022-04-29 06:53:50|97915.5|97890.5|97913.2|97888.2|97925.2|97890.6|97909|97874.2|45
1651215240000|2022-04-29 06:54:00|97912.1|97887.1|97917.3|97867.3|97921.4|97887.1|97898.8|97861.1|59
1651215250000|2022-04-29 06:54:10|97917.9|97867.9|97895.7|97845.7|97917.9|97867.9|97892.2|97845.7|54
1651215260000|2022-04-29 06:54:20|97894.8|97844.8|97878.7|97828.7|97895.4|97857.6|97873.1|97828.7|57
1651215270000|2022-04-29 06:54:30|97880|97830|97892.7|97842.7|97893.4|97850|97870.1|97829.2|68
1651215280000|2022-04-29 06:54:40|97893.2|97843.2|97894.2|97844.2|97899.1|97865.7|97880.5|97843.2|66
1651215290000|2022-04-29 06:54:50|97890.8|97840.8|97884.5|97859.5|97890.8|97861.1|97871.3|97835.6|58
1651215300000|2022-04-29 06:55:00|97884.7|97859.7|97864.7|97839.7|97898.1|97866.6|97863.6|97825.3|72
1651215310000|2022-04-29 06:55:10|97865.6|97840.6|97867.1|97842.1|97889.5|97851.2|97863|97831.2|58
1651215320000|2022-04-29 06:55:20|97867.7|97842.7|97880.3|97830.3|97880.3|97845.5|97865.9|97828.9|49
1651215330000|2022-04-29 06:55:30|97881.4|97831.4|97876.8|97826.8|97881.4|97843.9|97862.9|97824.2|45
1651215340000|2022-04-29 06:55:40|97876.5|97826.5|97876.7|97826.7|97878.7|97840.3|97854.9|97813.9|60
1651215350000|2022-04-29 06:55:50|97876.5|97826.5|97859|97809|97881.3|97840|97853.9|97809|68
1651215360000|2022-04-29 06:56:00|97863.1|97813.1|97864.4|97839.4|97878.7|97840.2|97850.5|97809.2|60
1651215370000|2022-04-29 06:56:10|97862.5|97837.5|97878.6|97853.6|97894.4|97853.6|97862.4|97827.8|48
1651215380000|2022-04-29 06:56:20|97893.6|97843.6|97904|97854|97907|97857|97879.2|97834.3|60
1651215390000|2022-04-29 06:56:30|97906.1|97856.1|97894|97844|97908|97858|97885.8|97835.8|69
1651215400000|2022-04-29 06:56:40|97894.5|97844.5|97893.3|97843.3|97897|97858.5|97879|97841.4|57
1651215410000|2022-04-29 06:56:50|97896.1|97846.1|97868.7|97843.7|97908.2|97868.5|97868.7|97835.4|78
1651215420000|2022-04-29 06:57:00|97870.1|97845.1|97870.9|97845.9|97889.2|97848.1|97866.2|97827.9|64
1651215430000|2022-04-29 06:57:10|97872|97847|97876.6|97851.6|97877.3|97852.3|97868.3|97843.3|61
1651215440000|2022-04-29 06:57:20|97876.7|97851.7|97879.1|97854.1|97893.8|97855.6|97869|97828.3|71
1651215450000|2022-04-29 06:57:30|97895.3|97845.3|97901|97851|97912.7|97872.6|97882.8|97845.3|67
1651215460000|2022-04-29 06:57:40|97903.3|97853.3|97885.6|97860.6|97904.5|97865.9|97880.2|97846.8|56
1651215470000|2022-04-29 06:57:50|97885.9|97860.9|97900.8|97850.8|97901.8|97861.3|97881|97843.4|51
1651215480000|2022-04-29 06:58:00|97900.6|97850.6|97872.7|97822.7|97901.6|97859.5|97863.5|97822.5|62
1651215490000|2022-04-29 06:58:10|97872.9|97822.9|97886.2|97836.2|97887|97845.8|97868.7|97822.9|73
1651215500000|2022-04-29 06:58:20|97886.5|97836.5|97897.4|97847.4|97897.7|97861|97879.3|97835.4|58
1651215510000|2022-04-29 06:58:30|97887.6|97862.6|97910.1|97860.1|97913.3|97865.3|97886.9|97846.7|72
1651215520000|2022-04-29 06:58:40|97911.4|97861.4|97909.9|97859.9|97911.4|97874.3|97897.1|97854|62
1651215530000|2022-04-29 06:58:50|97908.4|97858.4|97905.5|97855.5|97908.8|97858.8|97904.7|97854.7|64
1651215540000|2022-04-29 06:59:00|97905.4|97855.4|97899.1|97849.1|97919.8|97878.3|97896.7|97848.2|71
1651215550000|2022-04-29 06:59:10|97898.2|97848.2|97900.1|97850.1|97900.4|97850.4|97896.8|97846.8|55
1651215560000|2022-04-29 06:59:20|97900.5|97850.5|97869.1|97819.1|97901.5|97851.5|97868.1|97818.1|63
1651215570000|2022-04-29 06:59:30|97869.3|97819.3|97894.4|97844.4|97894.4|97851.8|97868.9|97818.9|75
1651215580000|2022-04-29 06:59:40|97893.5|97843.5|97897.4|97847.4|97899.9|97857.7|97882.7|97841.5|56
1651215590000|2022-04-29 06:59:50|97897.9|97847.9|97910.8|97860.8|97926|97868.5|97895.1|97840|73
1651215600000|2022-04-29 07:00:00|97911.1|97861.1|97909.5|97859.5|97917.4|97870.8|97894.4|97856|75
1651215610000|2022-04-29 07:00:10|97910.5|97860.5|97920.4|97870.4|97923.1|97884.8|97898.7|97858|79
1651215620000|2022-04-29 07:00:20|97908.2|97883.2|97908.8|97858.8|97924.7|97883.5|97896.1|97857.2|65
1651215630000|2022-04-29 07:00:30|97908.7|97858.7|97912.1|97862.1|97921.1|97889.7|97900.7|97858.7|64
1651215640000|2022-04-29 07:00:40|97912.2|97862.2|97917.2|97867.2|97918.6|97879|97897.8|97856.5|56
1651215650000|2022-04-29 07:00:50|97916.9|97866.9|97913.4|97863.4|97920.3|97882.8|97898.3|97860|70
1651215660000|2022-04-29 07:01:00|97911.9|97861.9|97910.4|97860.4|97915|97877.2|97898.4|97860.4|59
1651215670000|2022-04-29 07:01:10|97910.8|97860.8|97898.5|97873.5|97912.7|97877.1|97892.9|97855|72
1651215680000|2022-04-29 07:01:20|97898.1|97873.1|97884.8|97834.8|97912.7|97873.1|97877.3|97830.3|70
1651215690000|2022-04-29 07:01:30|97885.6|97835.6|97880.6|97830.6|97887.4|97847.5|97869.3|97830.4|65
1651215700000|2022-04-29 07:01:40|97881.4|97831.4|97897.8|97847.8|97906.7|97860.6|97859.3|97827.2|76
1651215710000|2022-04-29 07:01:50|97897.9|97847.9|97884.6|97859.6|97912.2|97867.4|97883.1|97845.1|63
1651215720000|2022-04-29 07:02:00|97898.4|97848.4|97874.5|97849.5|97906.7|97870.8|97874.4|97835.9|63
1651215730000|2022-04-29 07:02:10|97874.6|97849.6|97902.6|97852.6|97902.6|97866.5|97858.9|97828.4|75
1651215740000|2022-04-29 07:02:20|97900.9|97850.9|97878.9|97828.9|97905.4|97868.5|97863.9|97826.7|74
1651215750000|2022-04-29 07:02:30|97878.4|97828.4|97886.4|97836.4|97888.7|97850.5|97865.6|97827.6|66
1651215760000|2022-04-29 07:02:40|97887|97837|97883.3|97858.3|97895.3|97859.8|97875.6|97836.5|61
1651215770000|2022-04-29 07:02:50|97882.8|97857.8|97900.5|97850.5|97900.5|97859.7|97880.1|97843|67
1651215780000|2022-04-29 07:03:00|97885.8|97860.8|97900.9|97850.9|97902.5|97865.8|97861.4|97826.6|67
1651215790000|2022-04-29 07:03:10|97901|97851|97874.9|97849.9|97901.5|97855.6|97873.5|97830.3|65
1651215800000|2022-04-29 07:03:20|97870.1|97845.1|97891.9|97841.9|97892.6|97854.5|97867.8|97829.4|61
1651215810000|2022-04-29 07:03:30|97881.7|97856.7|97876.4|97851.4|97894.2|97863.6|97874.8|97842.6|58
1651215820000|2022-04-29 07:03:40|97877.6|97852.6|97880.3|97855.3|97893.4|97856.1|97875.4|97841.4|60
1651215830000|2022-04-29 07:03:50|97879.3|97854.3|97901.3|97851.3|97902.5|97863|97879.3|97841.6|57
1651215840000|2022-04-29 07:04:00|97901.1|97851.1|97901.1|97851.1|97912.1|97878.8|97887.3|97851|67
1651215850000|2022-04-29 07:04:10|97901.7|97851.7|97899.3|97874.3|97916.7|97880.8|97890.3|97851|62
1651215860000|2022-04-29 07:04:20|97900.1|97875.1|97881.7|97856.7|97911|97876.4|97881.7|97856.4|64
1651215870000|2022-04-29 07:04:30|97881.8|97856.8|97885.1|97860.1|97908.9|97870.6|97881.8|97844.4|61
1651215880000|2022-04-29 07:04:40|97885.5|97860.5|97885.2|97860.2|97902|97861.4|97882.7|97842.6|67
1651215890000|2022-04-29 07:04:50|97899.2|97849.2|97887.9|97837.9|97899.2|97862.3|97871.5|97835.1|61
1651215900000|2022-04-29 07:05:00|97882.5|97832.5|97871.7|97821.7|97883.5|97845.6|97859.2|97820.6|74
1651215910000|2022-04-29 07:05:10|97872.8|97822.8|97863.1|97813.1|97872.8|97825.9|97849.1|97809|63
1651215920000|2022-04-29 07:05:20|97863.7|97813.7|97826.9|97801.9|97865.3|97815.3|97822.6|97797.6|68
1651215930000|2022-04-29 07:05:30|97828.7|97803.7|97840.7|97815.7|97852.5|97822.3|97828.2|97792.2|73
1651215940000|2022-04-29 07:05:40|97840.3|97815.3|97835.2|97810.2|97853.1|97818.2|97828.7|97792.7|61
1651215950000|2022-04-29 07:05:50|97835|97810|97842|97817|97853|97817|97833.5|97795.3|71
1651215960000|2022-04-29 07:06:00|97841.5|97816.5|97857.4|97832.4|97867.7|97832.5|97836.2|97802.4|69
1651215970000|2022-04-29 07:06:10|97855.4|97830.4|97830|97805|97855.8|97830.8|97826.1|97799.4|63
1651215980000|2022-04-29 07:06:20|97830.8|97805.8|97830.8|97805.8|97832.9|97807.9|97825.8|97800.8|60
1651215990000|2022-04-29 07:06:30|97831.3|97806.3|97826.9|97801.9|97839.7|97807|97823.5|97789.7|59
1651216000000|2022-04-29 07:06:40|97825.8|97800.8|97844.5|97819.5|97859.3|97820.5|97824.1|97791|69
1651216010000|2022-04-29 07:06:50|97843.2|97818.2|97866.4|97841.4|97874.2|97841.5|97841.1|97804.8|73
1651216020000|2022-04-29 07:07:00|97854.9|97829.9|97833.2|97808.2|97862.3|97829.9|97831.6|97793.6|72
1651216030000|2022-04-29 07:07:10|97837.2|97812.2|97831.4|97806.4|97842.6|97813.7|97828|97792.6|64
1651216040000|2022-04-29 07:07:20|97830.2|97805.2|97817.9|97792.9|97835.8|97810.8|97812.9|97787.9|65
1651216050000|2022-04-29 07:07:30|97818.2|97793.2|97817.4|97792.4|97831.5|97793.8|97811.8|97780.4|59
1651216060000|2022-04-29 07:07:40|97817.2|97792.2|97825|97800|97840.2|97800|97813.6|97778.6|70
1651216070000|2022-04-29 07:07:50|97824.5|97799.5|97801|97776|97824.5|97799.5|97797.9|97772.9|62
1651216080000|2022-04-29 07:08:00|97801.2|97776.2|97780.3|97755.3|97802.5|97777.5|97778.9|97753.9|67
1651216090000|2022-04-29 07:08:10|97780.1|97755.1|97772.7|97747.7|97781.8|97756.8|97771.5|97746.5|58
1651216100000|2022-04-29 07:08:20|97772.3|97747.3|97767.5|97742.5|97782.8|97751.3|97767.5|97732.8|54
1651216110000|2022-04-29 07:08:30|97767.7|97742.7|97767.4|97742.4|97771.4|97746.4|97761.3|97736.3|66
1651216120000|2022-04-29 07:08:40|97766.2|97741.2|97789.6|97739.6|97790|97752.2|97755.2|97725.6|65
1651216130000|2022-04-29 07:08:50|97790.5|97740.5|97799.3|97774.3|97819.3|97779|97763.6|97738.6|73
1651216140000|2022-04-29 07:09:00|97799.1|97774.1|97808.2|97758.2|97810.1|97785.1|97782.5|97746.8|75
1651216150000|2022-04-29 07:09:10|97805.1|97755.1|97789.2|97764.2|97805.1|97766.4|97781.2|97744.9|55
1651216160000|2022-04-29 07:09:20|97788.8|97763.8|97757.2|97732.2|97788.8|97763.8|97754.6|97729.6|59
1651216170000|2022-04-29 07:09:30|97757.5|97732.5|97747.2|97697.2|97757.6|97732.6|97731.4|97693.2|65
1651216180000|2022-04-29 07:09:40|97747.1|97697.1|97764|97714|97766.4|97723.7|97730.4|97691.8|67
1651216190000|2022-04-29 07:09:50|97764.3|97714.3|97762.7|97737.7|97775.7|97737.7|97752.1|97708.9|60
1651216200000|2022-04-29 07:10:00|97780.4|97730.4|97724.2|97699.2|97780.4|97744.7|97724.2|97699.2|68
1651216210000|2022-04-29 07:10:10|97724.8|97699.8|97740.5|97715.5|97752.9|97716.6|97716.5|97691.5|73
1651216220000|2022-04-29 07:10:20|97739.2|97714.2|97727.1|97702.1|97745.9|97715.3|97722|97695.9|63
1651216230000|2022-04-29 07:10:30|97726.9|97701.9|97704.8|97679.8|97737.5|97712.1|97697.1|97672.1|67
1651216240000|2022-04-29 07:10:40|97705|97680|97720.5|97670.5|97722.3|97683.6|97691.3|97665.7|67
1651216250000|2022-04-29 07:10:50|97714.7|97664.7|97685.7|97660.7|97715.5|97683.1|97684|97659|62
1651216260000|2022-04-29 07:11:00|97686.6|97661.6|97723.3|97698.3|97729|97703.5|97686.2|97657|71
1651216270000|2022-04-29 07:11:10|97722.8|97697.8|97705|97680|97724.4|97699.4|97703|97678|64
1651216280000|2022-04-29 07:11:20|97705.3|97680.3|97696.8|97671.8|97705.5|97680.5|97695.5|97670.5|62
1651216290000|2022-04-29 07:11:30|97696.7|97671.7|97701.8|97651.8|97704.4|97672|97683.3|97642.8|64
1651216300000|2022-04-29 07:11:40|97700.9|97650.9|97689.7|97664.7|97702.3|97671.1|97681.4|97650.9|64
1651216310000|2022-04-29 07:11:50|97691.6|97666.6|97676|97651|97691.6|97666.6|97675|97650|57
1651216320000|2022-04-29 07:12:00|97675.2|97650.2|97661.2|97636.2|97675.2|97650.2|97659.9|97634.9|62
1651216330000|2022-04-29 07:12:10|97660.8|97635.8|97643.1|97618.1|97660.8|97635.8|97641.3|97616.3|62
1651216340000|2022-04-29 07:12:20|97642.6|97617.6|97647.4|97622.4|97658.5|97623.9|97638.8|97607.5|52
1651216350000|2022-04-29 07:12:30|97647.5|97622.5|97646.5|97621.5|97651.4|97626.4|97642.2|97617.2|56
1651216360000|2022-04-29 07:12:40|97646.9|97621.9|97643|97618|97655.2|97623|97641.2|97603.3|55
1651216370000|2022-04-29 07:12:50|97643.1|97618.1|97639|97614|97646.3|97621.3|97639|97614|42
1651216380000|2022-04-29 07:13:00|97638.3|97613.3|97618.9|97593.9|97647.4|97613.4|97617.5|97592.5|58
1651216390000|2022-04-29 07:13:10|97620|97595|97619.4|97594.4|97623.2|97598.2|97617.5|97592.5|50
1651216400000|2022-04-29 07:13:20|97619.1|97594.1|97625.4|97600.4|97625.5|97600.5|97619|97594|48
1651216410000|2022-04-29 07:13:30|97625.3|97600.3|97612|97587|97625.6|97600.6|97612|97587|54
1651216420000|2022-04-29 07:13:40|97606.6|97581.6|97604.1|97579.1|97606.6|97581.6|97596.4|97571.4|62
1651216430000|2022-04-29 07:13:50|97602.1|97577.1|97637|97612|97637|97612|97602.1|97577.1|67
1651216440000|2022-04-29 07:14:00|97636.4|97611.4|97632.9|97607.9|97636.4|97611.4|97627.1|97602.1|69
1651216450000|2022-04-29 07:14:10|97632.8|97607.8|97613.9|97588.9|97632.8|97607.8|97612.5|97577.2|69
1651216460000|2022-04-29 07:14:20|97608.1|97583.1|97605.5|97580.5|97620.4|97584|97597.2|97567.7|66
1651216470000|2022-04-29 07:14:30|97605.8|97580.8|97641.8|97616.8|97651.2|97616.8|97604.6|97579.6|70
1651216480000|2022-04-29 07:14:40|97642.1|97617.1|97649.9|97624.9|97655.9|97630.9|97641.5|97616.5|69
1651216490000|2022-04-29 07:14:50|97649.4|97624.4|97652.8|97627.8|97676|97640.3|97642.5|97617.5|65
1651216500000|2022-04-29 07:15:00|97653.6|97628.6|97650.2|97625.2|97654.2|97629.2|97646.7|97621.7|67
1651216510000|2022-04-29 07:15:10|97650.7|97625.7|97638|97613|97655.5|97626|97638|97603.6|64
1651216520000|2022-04-29 07:15:20|97638.4|97613.4|97614.5|97589.5|97639|97614|97610.8|97585.8|73
1651216530000|2022-04-29 07:15:30|97614.7|97589.7|97630.9|97605.9|97634.7|97609.7|97614.6|97589.6|64
1651216540000|2022-04-29 07:15:40|97631.3|97606.3|97630.5|97605.5|97643.9|97606.5|97627.9|97593.9|57
1651216550000|2022-04-29 07:15:50|97629.9|97604.9|97629.6|97604.6|97630.6|97605.6|97628.1|97603.1|57
1651216560000|2022-04-29 07:16:00|97629.8|97604.8|97656.8|97631.8|97657.5|97632.5|97624.6|97599.6|69
1651216570000|2022-04-29 07:16:10|97656.5|97631.5|97665.9|97640.9|97675.7|97646.2|97651.9|97615.4|67
1651216580000|2022-04-29 07:16:20|97668.1|97643.1|97645.5|97620.5|97685.7|97643.1|97644.4|97607.8|67
1651216590000|2022-04-29 07:16:30|97645.6|97620.6|97643|97618|97656.1|97621.5|97637.3|97604.5|56
1651216600000|2022-04-29 07:16:40|97642.8|97617.8|97661.1|97636.1|97663.9|97638.9|97642.6|97617.6|72
1651216610000|2022-04-29 07:16:50|97661.7|97636.7|97668.7|97643.7|97671.7|97646.7|97658.2|97633.2|73
1651216620000|2022-04-29 07:17:00|97668.8|97643.8|97659.7|97634.7|97678.4|97644.6|97659.6|97624.8|64
1651216630000|2022-04-29 07:17:10|97658.2|97633.2|97647.8|97622.8|97660.5|97635.5|97646|97621|68
1651216640000|2022-04-29 07:17:20|97651.1|97626.1|97639.7|97614.7|97659.6|97634.6|97637.9|97612.9|73
1651216650000|2022-04-29 07:17:30|97638.6|97613.6|97638.9|97613.9|97661.5|97624.1|97637.1|97609.7|69
1651216660000|2022-04-29 07:17:40|97637.1|97612.1|97653.1|97628.1|97660.3|97628.1|97636.5|97610|67
1651216670000|2022-04-29 07:17:50|97652.8|97627.8|97660.8|97635.8|97661.2|97636.2|97651.9|97626.9|61
1651216680000|2022-04-29 07:18:00|97661.2|97636.2|97694.8|97669.8|97710.3|97672.1|97660.8|97635.8|70
1651216690000|2022-04-29 07:18:10|97695.3|97670.3|97695.3|97670.3|97697.1|97672.1|97692.5|97667.5|58
1651216700000|2022-04-29 07:18:20|97696.7|97671.7|97724.5|97699.5|97725.8|97700.8|97694.8|97669.8|64
1651216710000|2022-04-29 07:18:30|97724.9|97699.9|97732.2|97707.2|97748.9|97712.4|97723.8|97695.3|66
1651216720000|2022-04-29 07:18:40|97731.9|97706.9|97724.5|97699.5|97731.9|97706.9|97718|97693|57
1651216730000|2022-04-29 07:18:50|97724.4|97699.4|97701.6|97676.6|97737.8|97702.4|97698.7|97667.9|64
1651216740000|2022-04-29 07:19:00|97701.3|97676.3|97675.2|97650.2|97701.7|97676.7|97672.4|97636.4|65
1651216750000|2022-04-29 07:19:10|97675.9|97650.9|97676.5|97651.5|97676.9|97651.9|97672.1|97647.1|49
1651216760000|2022-04-29 07:19:20|97676.4|97651.4|97707.9|97657.9|97712.8|97677.4|97675.1|97650.1|69
1651216770000|2022-04-29 07:19:30|97707.4|97657.4|97708|97683|97714.2|97689.2|97672.6|97644|78
1651216780000|2022-04-29 07:19:40|97707.6|97682.6|97721.9|97696.9|97731.8|97697|97705.1|97665.2|69
1651216790000|2022-04-29 07:19:50|97721.6|97696.6|97746.1|97721.1|97751.3|97721.1|97719.8|97686.5|64
1651216800000|2022-04-29 07:20:00|97744.7|97719.7|97740.2|97715.2|97759.1|97723|97735.1|97702.2|72
1651216810000|2022-04-29 07:20:10|97739.4|97714.4|97742.5|97717.5|97756.8|97722.5|97736.3|97702|62
1651216820000|2022-04-29 07:20:20|97743.2|97718.2|97732.3|97707.3|97751.7|97718.8|97732.1|97699.7|66
1651216830000|2022-04-29 07:20:30|97732.5|97707.5|97721|97696|97738.5|97708.3|97721|97688.4|63
1651216840000|2022-04-29 07:20:40|97721.3|97696.3|97729.1|97704.1|97738.4|97704.3|97720.4|97682.3|50
1651216850000|2022-04-29 07:20:50|97729.7|97704.7|97735.7|97710.7|97753.9|97716.8|97727.1|97702.1|53
1651216860000|2022-04-29 07:21:00|97734.8|97709.8|97729.8|97704.8|97747.3|97717|97728|97694.6|50
1651216870000|2022-04-29 07:21:10|97730.2|97705.2|97726.3|97701.3|97738|97705.2|97721.4|97684.4|57
1651216880000|2022-04-29 07:21:20|97726.5|97701.5|97689.1|97639.1|97727.6|97702.6|97682|97633.9|60
1651216890000|2022-04-29 07:21:30|97686.9|97636.9|97687.4|97637.4|97692.5|97657.2|97669.3|97630|67
1651216900000|2022-04-29 07:21:40|97687.7|97637.7|97672.7|97647.7|97687.7|97651.9|97671|97631.6|57
1651216910000|2022-04-29 07:21:50|97671.8|97646.8|97671.9|97646.9|97686.6|97651.2|97669.6|97631|53
1651216920000|2022-04-29 07:22:00|97671|97646|97676.1|97626.1|97680|97646.9|97662.9|97624.9|55
1651216930000|2022-04-29 07:22:10|97676.6|97626.6|97653.7|97628.7|97677.3|97630.9|97648|97608.7|64
1651216940000|2022-04-29 07:22:20|97666|97616|97693.3|97643.3|97708.9|97666.5|97663.4|97613.4|66
1651216950000|2022-04-29 07:22:30|97693.8|97643.8|97677.1|97652.1|97699.4|97662.7|97675.9|97639.8|74
1651216960000|2022-04-29 07:22:40|97676.9|97651.9|97695.9|97645.9|97705|97664|97673.9|97645.9|65
1651216970000|2022-04-29 07:22:50|97694.7|97644.7|97699.5|97649.5|97699.5|97659.5|97684.1|97643.1|51
1651216980000|2022-04-29 07:23:00|97701.8|97651.8|97708.1|97658.1|97714.8|97676.1|97687.9|97650.1|66
1651216990000|2022-04-29 07:23:10|97708.7|97658.7|97704.4|97654.4|97711|97671.6|97692.1|97651.8|57
1651217000000|2022-04-29 07:23:20|97703.7|97653.7|97692.3|97667.3|97706.2|97667.3|97692.3|97651.5|30
1651217010000|2022-04-29 07:23:30|97690.8|97665.8|97692.9|97642.9|97703.3|97666.9|97680.7|97640.1|62
1651217020000|2022-04-29 07:23:40|97693.2|97643.2|97694.8|97644.8|97695.7|97654.5|97677.9|97637.9|52
1651217030000|2022-04-29 07:23:50|97695.1|97645.1|97683.7|97633.7|97695.3|97659.1|97674.1|97633.4|54
1651217040000|2022-04-29 07:24:00|97684.3|97634.3|97674.7|97624.7|97684.3|97634.3|97670|97620|65
1651217050000|2022-04-29 07:24:10|97674.9|97624.9|97675.5|97650.5|97689.2|97651.5|97661.5|97616.5|67
1651217060000|2022-04-29 07:24:20|97698.7|97648.7|97695.3|97670.3|97716.2|97676.1|97691.7|97648.7|66
1651217070000|2022-04-29 07:24:30|97695.8|97670.8|97696.1|97671.1|97711.4|97673|97692.5|97658.6|52
1651217080000|2022-04-29 07:24:40|97694.9|97669.9|97691.8|97666.8|97696.2|97671.2|97690.5|97665.5|48
1651217090000|2022-04-29 07:24:50|97693.2|97668.2|97708.7|97658.7|97712.9|97673.7|97691|97654.7|59
1651217100000|2022-04-29 07:25:00|97708|97658|97699.8|97649.8|97708.8|97668|97680.7|97649.8|61
1651217110000|2022-04-29 07:25:10|97698.7|97648.7|97684.8|97659.8|97701|97663.1|97682.8|97646.5|53
1651217120000|2022-04-29 07:25:20|97686.6|97661.6|97690.2|97665.2|97708.8|97669.4|97683.5|97650.7|56
1651217130000|2022-04-29 07:25:30|97691.7|97666.7|97687.9|97662.9|97694.3|97669.3|97686.9|97661.9|52
1651217140000|2022-04-29 07:25:40|97684.6|97659.6|97685.4|97635.4|97699|97663.4|97672.5|97635.4|54
1651217150000|2022-04-29 07:25:50|97684|97634|97659.5|97634.5|97684|97638.4|97657|97619.9|61
1651217160000|2022-04-29 07:26:00|97659.4|97634.4|97657.5|97632.5|97670.2|97634.4|97652.8|97613.6|54
1651217170000|2022-04-29 07:26:10|97657.7|97632.7|97641.3|97616.3|97659|97634|97639.5|97604.4|60
1651217180000|2022-04-29 07:26:20|97640.3|97615.3|97646.8|97596.8|97647.7|97617|97627.8|97590.1|59
1651217190000|2022-04-29 07:26:30|97645.4|97595.4|97630.8|97605.8|97650.8|97613.8|97630.3|97594.4|53
1651217200000|2022-04-29 07:26:40|97631.7|97606.7|97620.2|97595.2|97641|97606.7|97618.1|97581.3|63
1651217210000|2022-04-29 07:26:50|97619.4|97594.4|97606.3|97581.3|97632.9|97595.2|97604.7|97570.5|56
1651217220000|2022-04-29 07:27:00|97619.1|97569.1|97596|97571|97619.1|97584.5|97595.7|97566.4|68
1651217230000|2022-04-29 07:27:10|97598|97573|97620|97595|97634.3|97598.4|97597.5|97561.5|67
1651217240000|2022-04-29 07:27:20|97636|97586|97600.2|97575.2|97636|97599.9|97599.3|97568.4|62
1651217250000|2022-04-29 07:27:30|97599.7|97574.7|97594.6|97569.6|97611.7|97576|97590.3|97555.7|68
1651217260000|2022-04-29 07:27:40|97597.5|97572.5|97596.1|97571.1|97601.5|97576.5|97593.6|97568.6|67
1651217270000|2022-04-29 07:27:50|97594.7|97569.7|97602.4|97577.4|97611.5|97578.8|97580.5|97542.1|64
1651217280000|2022-04-29 07:28:00|97601.9|97576.9|97591.1|97566.1|97611.5|97577.1|97588.1|97559.7|67
1651217290000|2022-04-29 07:28:10|97601.2|97576.2|97584.8|97559.8|97609.6|97584.6|97581.4|97547.1|70
1651217300000|2022-04-29 07:28:20|97585.1|97560.1|97585.3|97560.3|97588.1|97563.1|97578.8|97553.8|64
1651217310000|2022-04-29 07:28:30|97585|97560|97583.9|97558.9|97596.7|97562.7|97583|97545.1|56
1651217320000|2022-04-29 07:28:40|97583.6|97558.6|97582.7|97557.7|97585|97560|97580.5|97555.5|51
1651217330000|2022-04-29 07:28:50|97582.8|97557.8|97611.7|97586.7|97648.8|97609.6|97581.4|97556.4|77
1651217340000|2022-04-29 07:29:00|97613|97588|97604.4|97579.4|97638.7|97589.5|97603.8|97568.3|65
1651217350000|2022-04-29 07:29:10|97602.3|97577.3|97640.3|97590.3|97647|97597.5|97601.3|97576.3|72
1651217360000|2022-04-29 07:29:20|97640.5|97590.5|97644.1|97594.1|97644.3|97594.3|97640.5|97590.5|42
1651217370000|2022-04-29 07:29:30|97644|97594|97640.6|97590.6|97646.8|97596.8|97637.7|97587.7|53
1651217380000|2022-04-29 07:29:40|97641.1|97591.1|97636.2|97586.2|97641.1|97591.1|97635.9|97585.9|55
1651217390000|2022-04-29 07:29:50|97636.1|97586.1|97632.8|97582.8|97638.4|97588.4|97631.8|97581.8|58
1651217400000|2022-04-29 07:30:00|97632.5|97582.5|97637|97587|97643.3|97593.3|97628.4|97578.4|49
1651217410000|2022-04-29 07:30:10|97637.8|97587.8|97639.8|97589.8|97654.3|97604.3|97636.7|97586.7|64
1651217420000|2022-04-29 07:30:20|97640.4|97590.4|97639.5|97589.5|97645.4|97595.4|97630.8|97580.8|68
1651217430000|2022-04-29 07:30:30|97639.7|97589.7|97647.7|97597.7|97656.7|97606.7|97637.1|97587.1|75
1651217440000|2022-04-29 07:30:40|97648|97598|97644.7|97594.7|97650.4|97611.2|97628.3|97588.3|80
1651217450000|2022-04-29 07:30:50|97642.2|97592.2|97637.7|97587.7|97656.6|97607.3|97629.6|97581.9|77
1651217460000|2022-04-29 07:31:00|97637|97587|97640.8|97590.8|97653.3|97611.8|97631.1|97587|68
1651217470000|2022-04-29 07:31:10|97640.5|97590.5|97654.6|97604.6|97658.2|97612.8|97623.8|97584.2|72
1651217480000|2022-04-29 07:31:20|97652.3|97602.3|97656.5|97606.5|97656.5|97620.1|97641.3|97602.3|70
1651217490000|2022-04-29 07:31:30|97656.2|97606.2|97641.6|97616.6|97657.1|97620.6|97641.5|97604.8|58
1651217500000|2022-04-29 07:31:40|97642.4|97617.4|97632.9|97607.9|97660|97621.3|97632.9|97598.1|67
1651217510000|2022-04-29 07:31:50|97634|97609|97646.5|97596.5|97651.5|97611.2|97631.9|97594.7|53
1651217520000|2022-04-29 07:32:00|97646.1|97596.1|97629.6|97604.6|97647.3|97610.9|97625.9|97589.3|61
1651217530000|2022-04-29 07:32:10|97628.9|97603.9|97639.2|97614.2|97652.8|97615.1|97619.8|97594.8|72
1651217540000|2022-04-29 07:32:20|97638.5|97613.5|97649.2|97624.2|97660.9|97627.2|97637.8|97610.6|64
1651217550000|2022-04-29 07:32:30|97649|97624|97688.8|97638.8|97692|97651.3|97648.5|97617.4|71
1651217560000|2022-04-29 07:32:40|97688.4|97638.4|97678.5|97653.5|97693.7|97657.2|97675.6|97635.3|66
1651217570000|2022-04-29 07:32:50|97678|97653|97690.5|97640.5|97695.6|97654.1|97677.7|97635.7|58
1651217580000|2022-04-29 07:33:00|97690.2|97640.2|97694.1|97644.1|97697.8|97657.1|97682.1|97635.2|55
1651217590000|2022-04-29 07:33:10|97692.7|97642.7|97681.6|97631.6|97692.7|97645.4|97668.5|97629.9|61
1651217600000|2022-04-29 07:33:20|97684.2|97634.2|97677|97627|97684.2|97637.3|97662.2|97625|59
1651217610000|2022-04-29 07:33:30|97677.6|97627.6|97666.3|97641.3|97683.3|97641.3|97666.2|97627.2|55
1651217620000|2022-04-29 07:33:40|97666.6|97641.6|97673.1|97648.1|97695.4|97654.6|97665.9|97630.9|53
1651217630000|2022-04-29 07:33:50|97671.9|97646.9|97676.4|97651.4|97677.3|97652.3|97671.7|97646.7|47
1651217640000|2022-04-29 07:34:00|97676.2|97651.2|97670.9|97645.9|97676.5|97651.5|97670.6|97645.6|43
1651217650000|2022-04-29 07:34:10|97671.2|97646.2|97673.6|97648.6|97676.4|97651.4|97670.8|97645.8|48
1651217660000|2022-04-29 07:34:20|97673.2|97648.2|97676.3|97651.3|97676.3|97651.3|97670.8|97645.8|46
1651217670000|2022-04-29 07:34:30|97679.5|97654.5|97677.6|97652.6|97697.6|97672.6|97677.4|97639.7|66
1651217680000|2022-04-29 07:34:40|97677.3|97652.3|97676.5|97651.5|97688.1|97656.5|97673.6|97638.1|55
1651217690000|2022-04-29 07:34:50|97677.1|97652.1|97679.8|97654.8|97683.3|97658.3|97676.4|97651.4|45
1651217700000|2022-04-29 07:35:00|97679.9|97654.9|97672.7|97647.7|97679.9|97654.9|97668.8|97643.8|51
1651217710000|2022-04-29 07:35:10|97671.7|97646.7|97674|97624|97679.7|97647.1|97658.7|97623.6|61
1651217720000|2022-04-29 07:35:20|97671.7|97621.7|97644.8|97594.8|97672.6|97639.1|97624.9|97589.8|69
1651217730000|2022-04-29 07:35:30|97645.4|97595.4|97621.2|97571.2|97646.4|97604.3|97614.6|97571.2|60
1651217740000|2022-04-29 07:35:40|97623.4|97573.4|97602.2|97577.2|97623.4|97580.5|97598.9|97563.7|63
1651217750000|2022-04-29 07:35:50|97600|97575|97588|97563|97610.8|97575.7|97586.2|97551.9|60
1651217760000|2022-04-29 07:36:00|97588.2|97563.2|97565.8|97540.8|97606.7|97572|97565.1|97527.4|68
1651217770000|2022-04-29 07:36:10|97566.8|97541.8|97579.5|97554.5|97581.2|97556.2|97565.6|97540.6|63
1651217780000|2022-04-29 07:36:20|97579.3|97554.3|97564.3|97539.3|97581.1|97556.1|97560|97535|66
1651217790000|2022-04-29 07:36:30|97564.6|97539.6|97537.9|97512.9|97571.2|97546.2|97526.1|97493.4|73
1651217800000|2022-04-29 07:36:40|97538.6|97513.6|97514.7|97489.7|97541.5|97516.5|97502.8|97477.8|75
1651217810000|2022-04-29 07:36:50|97516.2|97491.2|97522.5|97497.5|97532.9|97498.9|97493.7|97461.3|74
1651217820000|2022-04-29 07:37:00|97523.4|97498.4|97503|97478|97550.5|97513.4|97503|97469.2|74
1651217830000|2022-04-29 07:37:10|97505.3|97480.3|97473.5|97448.5|97505.3|97480.3|97472.9|97437.2|66
1651217840000|2022-04-29 07:37:20|97488|97438|97488.1|97438.1|97492.3|97457.9|97452.9|97427.9|79
1651217850000|2022-04-29 07:37:30|97477.4|97452.4|97502.1|97477.1|97516.7|97479.7|97477.4|97441.5|73
1651217860000|2022-04-29 07:37:40|97503.3|97478.3|97522|97472|97522|97484.9|97490.7|97461.2|73
1651217870000|2022-04-29 07:37:50|97510.1|97485.1|97500.4|97450.4|97526.1|97488.3|97485.9|97435.9|74
1651217880000|2022-04-29 07:38:00|97498.6|97448.6|97474.1|97424.1|97508.4|97458.4|97473.6|97423.6|66
1651217890000|2022-04-29 07:38:10|97475.6|97425.6|97473.6|97423.6|97477.2|97427.2|97470.4|97420.4|65
1651217900000|2022-04-29 07:38:20|97472|97422|97499.8|97449.8|97519.8|97469.8|97468.8|97422|67
1651217910000|2022-04-29 07:38:30|97500.6|97450.6|97503.4|97453.4|97503.8|97466.5|97484.1|97447.6|46
1651217920000|2022-04-29 07:38:40|97499.4|97449.4|97490.5|97440.5|97499.4|97454.9|97478.4|97428.4|61
1651217930000|2022-04-29 07:38:50|97490|97440|97488.1|97438.1|97490.2|97440.2|97487.5|97437.5|33
1651217940000|2022-04-29 07:39:00|97485.9|97435.9|97480.1|97430.1|97489.7|97452.5|97464.4|97429|57
1651217950000|2022-04-29 07:39:10|97470|97445|97444.4|97394.4|97483.3|97445.9|97444.4|97394.4|68
1651217960000|2022-04-29 07:39:20|97446.1|97396.1|97439.4|97389.4|97455|97405|97438.3|97388.3|70
1651217970000|2022-04-29 07:39:30|97428.8|97403.8|97399.6|97349.6|97439.7|97404.7|97389.8|97339.8|74
1651217980000|2022-04-29 07:39:40|97400.2|97350.2|97386.9|97361.9|97403.4|97361.9|97369.8|97319.8|77
1651217990000|2022-04-29 07:39:50|97386.8|97361.8|97428.3|97378.3|97444|97394|97386.8|97348.4|71
1651218000000|2022-04-29 07:40:00|97429.4|97379.4|97419.1|97369.1|97432.4|97384.2|97397.1|97359.4|69
1651218010000|2022-04-29 07:40:10|97421|97371|97419.2|97369.2|97429.7|97379.7|97417.9|97367.9|67
1651218020000|2022-04-29 07:40:20|97417.3|97367.3|97438.2|97388.2|97447.6|97406.9|97417.3|97367.3|71
1651218030000|2022-04-29 07:40:30|97426.9|97401.9|97455|97405|97458|97408|97424.7|97384.8|66
1651218040000|2022-04-29 07:40:40|97457.2|97407.2|97454.5|97429.5|97466.9|97431.1|97437.5|97401|71
1651218050000|2022-04-29 07:40:50|97454.6|97429.6|97443.3|97418.3|97469.6|97432.4|97441.7|97404.5|50
1651218060000|2022-04-29 07:41:00|97441.6|97416.6|97438.1|97413.1|97454.6|97416.6|97434.9|97400.5|54
1651218070000|2022-04-29 07:41:10|97437.6|97412.6|97445|97420|97445|97420|97436.2|97411.2|50
1651218080000|2022-04-29 07:41:20|97456|97406|97450.7|97425.7|97465.9|97429.8|97445.7|97406|73
1651218090000|2022-04-29 07:41:30|97451.6|97426.6|97442.4|97417.4|97468|97432.9|97440.9|97410.6|68
1651218100000|2022-04-29 07:41:40|97441.7|97416.7|97439.6|97414.6|97448.3|97417.4|97427.2|97391.6|74
1651218110000|2022-04-29 07:41:50|97439.4|97414.4|97427.7|97402.7|97441.6|97416.1|97427.7|97389.7|70
1651218120000|2022-04-29 07:42:00|97427|97402|97405.2|97380.2|97427.8|97402.8|97405.2|97368.8|69
1651218130000|2022-04-29 07:42:10|97405.5|97380.5|97407.2|97382.2|97410.7|97385.7|97404.1|97379.1|70
1651218140000|2022-04-29 07:42:20|97406.7|97381.7|97430.4|97405.4|97436.3|97411.3|97406.7|97377.7|60
1651218150000|2022-04-29 07:42:30|97431.2|97406.2|97436.1|97411.1|97449.2|97413.8|97426.7|97396.4|58
1651218160000|2022-04-29 07:42:40|97436.6|97411.6|97430.5|97405.5|97444.4|97411.6|97428|97391.2|52
1651218170000|2022-04-29 07:42:50|97427.8|97402.8|97449.3|97424.3|97461.3|97425.6|97426.6|97401.6|58
1651218180000|2022-04-29 07:43:00|97449|97424|97437.7|97412.7|97464.3|97427.8|97432.1|97398.7|66
1651218190000|2022-04-29 07:43:10|97437.9|97412.9|97441.8|97416.8|97444.1|97419.1|97436.9|97411.9|44
1651218200000|2022-04-29 07:43:20|97442.1|97417.1|97435.2|97410.2|97443.1|97418.1|97432.8|97407.8|49
1651218210000|2022-04-29 07:43:30|97435.8|97410.8|97432.6|97407.6|97436.1|97411.1|97432.3|97407.3|47
1651218220000|2022-04-29 07:43:40|97432.9|97407.9|97427|97402|97432.9|97407.9|97426.7|97401.7|49
1651218230000|2022-04-29 07:43:50|97426.8|97401.8|97440.4|97415.4|97444.1|97419.1|97424|97399|53
1651218240000|2022-04-29 07:44:00|97441|97416|97437.3|97412.3|97464.9|97428.2|97433.2|97400.3|66
1651218250000|2022-04-29 07:44:10|97438.2|97413.2|97432|97407|97440.6|97415.6|97429.1|97404.1|49
1651218260000|2022-04-29 07:44:20|97432.1|97407.1|97446.7|97421.7|97448|97423|97432.1|97407.1|59
1651218270000|2022-04-29 07:44:30|97447.2|97422.2|97450.4|97425.4|97453.2|97428.2|97440|97415|61
1651218280000|2022-04-29 07:44:40|97450.3|97425.3|97465.6|97415.6|97466.1|97426|97448.4|97409.9|36
1651218290000|2022-04-29 07:44:50|97466.1|97416.1|97461.7|97411.7|97473|97433.2|97454.7|97411.6|53
1651218300000|2022-04-29 07:45:00|97461.4|97411.4|97463.1|97413.1|97464.3|97414.3|97460.7|97410.7|49
1651218310000|2022-04-29 07:45:10|97463.6|97413.6|97472.5|97422.5|97472.5|97422.5|97463.5|97413.5|47
1651218320000|2022-04-29 07:45:20|97473.1|97423.1|97484.6|97434.6|97485.4|97447.5|97460.7|97422|57
1651218330000|2022-04-29 07:45:30|97483.9|97433.9|97488.2|97438.2|97490.6|97452.9|97471.6|97433.6|60
1651218340000|2022-04-29 07:45:40|97487.9|97437.9|97519.3|97469.3|97526.1|97485.7|97487.1|97437.1|46
1651218350000|2022-04-29 07:45:50|97519.6|97469.6|97501.9|97451.9|97521.5|97473.6|97498.6|97451.6|56
1651218360000|2022-04-29 07:46:00|97501.1|97451.1|97509.9|97459.9|97517.7|97477.8|97496.5|97450.8|51
1651218370000|2022-04-29 07:46:10|97509.6|97459.6|97514.5|97464.5|97517.5|97478.7|97491.8|97453.5|52
1651218380000|2022-04-29 07:46:20|97514.8|97464.8|97520.2|97470.2|97520.3|97470.3|97513.6|97463.6|53
1651218390000|2022-04-29 07:46:30|97521|97471|97509.2|97484.2|97525.9|97487.8|97507.4|97470.5|54
1651218400000|2022-04-29 07:46:40|97509.1|97484.1|97509|97484|97511.3|97486.3|97508.6|97483.6|43
1651218410000|2022-04-29 07:46:50|97509.4|97484.4|97509.7|97484.7|97511.6|97486.6|97507.4|97482.4|38
1651218420000|2022-04-29 07:47:00|97509.8|97484.8|97530.1|97505.1|97542|97506.1|97507.7|97482.7|51
1651218430000|2022-04-29 07:47:10|97529.3|97504.3|97530.5|97480.5|97544.4|97505.6|97522.3|97480.5|49
1651218440000|2022-04-29 07:47:20|97529.1|97479.1|97537.3|97487.3|97540.5|97501.3|97517.1|97477|65
1651218450000|2022-04-29 07:47:30|97537.5|97487.5|97522.2|97497.2|97539.2|97497.4|97520.4|97485.7|47
1651218460000|2022-04-29 07:47:40|97522.6|97497.6|97534.8|97484.8|97536.5|97498.9|97520.9|97482.2|56
1651218470000|2022-04-29 07:47:50|97534.9|97484.9|97478.4|97453.4|97534.9|97484.9|97478.2|97439.1|69
1651218480000|2022-04-29 07:48:00|97480.4|97455.4|97473.8|97423.8|97488.4|97455.4|97461.9|97421.7|74
1651218490000|2022-04-29 07:48:10|97474.7|97424.7|97455.4|97430.4|97474.7|97437.4|97454.3|97418.7|64
1651218500000|2022-04-29 07:48:20|97457.2|97432.2|97456.1|97431.1|97460|97435|97446.1|97409.6|60
1651218510000|2022-04-29 07:48:30|97455.8|97430.8|97492.8|97467.8|97497.2|97467.8|97455.6|97430.6|59
1651218520000|2022-04-29 07:48:40|97492.5|97467.5|97496|97471|97515.6|97484.4|97492.4|97456.4|64
1651218530000|2022-04-29 07:48:50|97494.9|97469.9|97509.7|97484.7|97514.5|97485.6|97494.1|97460.5|57
1651218540000|2022-04-29 07:49:00|97507.2|97482.2|97528.5|97478.5|97529.3|97492|97507.2|97474.2|46
1651218550000|2022-04-29 07:49:10|97528.6|97478.6|97488.1|97463.1|97529.2|97499.5|97486|97452|66
1651218560000|2022-04-29 07:49:20|97486.9|97461.9|97509.3|97484.3|97521.1|97496.1|97486.9|97457.8|69
1651218570000|2022-04-29 07:49:30|97508|97483|97507.6|97482.6|97512.4|97487.4|97503.8|97478.8|53
1651218580000|2022-04-29 07:49:40|97507.3|97482.3|97498.3|97473.3|97508.2|97483.2|97497.6|97472.6|57
1651218590000|2022-04-29 07:49:50|97498|97473|97504|97479|97508|97483|97497.4|97472.4|43
1651218600000|2022-04-29 07:50:00|97504.3|97479.3|97504.8|97479.8|97506.7|97481.7|97503.9|97478.9|38
1651218610000|2022-04-29 07:50:10|97503.9|97478.9|97493.4|97468.4|97505.5|97480.5|97491.8|97466.8|50
1651218620000|2022-04-29 07:50:20|97493.2|97468.2|97487.9|97462.9|97494.4|97469.4|97482.3|97457.3|60
1651218630000|2022-04-29 07:50:30|97489.8|97464.8|97487.9|97462.9|97490.1|97465.1|97482.3|97457.3|57
1651218640000|2022-04-29 07:50:40|97488.7|97463.7|97518.9|97493.9|97534.1|97509.1|97488.1|97463.1|71
1651218650000|2022-04-29 07:50:50|97520.9|97495.9|97521.2|97496.2|97527.5|97497.5|97513.5|97476.6|54
1651218660000|2022-04-29 07:51:00|97521.9|97496.9|97530.8|97505.8|97531.1|97506.1|97521.3|97496.3|53
1651218670000|2022-04-29 07:51:10|97531|97506|97532.2|97507.2|97546.2|97510.1|97529.9|97496|47
1651218680000|2022-04-29 07:51:20|97532.3|97507.3|97522.3|97497.3|97532.3|97507.3|97521.4|97496.4|54
1651218690000|2022-04-29 07:51:30|97521.8|97496.8|97526|97501|97526|97501|97518|97493|45
1651218700000|2022-04-29 07:51:40|97525.8|97500.8|97527.4|97502.4|97533.7|97508.7|97525.8|97500.8|59
1651218710000|2022-04-29 07:51:50|97526.7|97501.7|97527.5|97477.5|97528.2|97501.7|97512.2|97474.6|58
1651218720000|2022-04-29 07:52:00|97528.4|97478.4|97514.3|97489.3|97529.4|97492.3|97505.1|97469.8|65
1651218730000|2022-04-29 07:52:10|97514.1|97489.1|97503.1|97478.1|97517.8|97492.8|97503|97478|45
1651218740000|2022-04-29 07:52:20|97501.5|97476.5|97504.1|97479.1|97505.3|97480.3|97494.7|97469.7|61
1651218750000|2022-04-29 07:52:30|97504.9|97479.9|97507.5|97482.5|97509.7|97484.7|97502.2|97477.2|53
1651218760000|2022-04-29 07:52:40|97509|97484|97510.7|97485.7|97514|97489|97508.4|97483.4|40
1651218770000|2022-04-29 07:52:50|97511|97486|97512.5|97487.5|97516.1|97491.1|97509.2|97484.2|44
1651218780000|2022-04-29 07:53:00|97512|97487|97507.6|97482.6|97516.3|97491.3|97506.2|97481.2|48
1651218790000|2022-04-29 07:53:10|97508.3|97483.3|97508.1|97483.1|97512.1|97487.1|97504.9|97479.9|49
1651218800000|2022-04-29 07:53:20|97507.9|97482.9|97517.2|97467.2|97517.2|97484.4|97500.9|97462.4|40
1651218810000|2022-04-29 07:53:30|97505.1|97480.1|97507.8|97482.8|97507.8|97482.8|97504.3|97479.3|27
1651218820000|2022-04-29 07:53:40|97504.2|97479.2|97498.4|97473.4|97507.3|97482.3|97492.5|97467.5|67
1651218830000|2022-04-29 07:53:50|97500.5|97475.5|97488.8|97463.8|97503.3|97478.3|97488.1|97463.1|69
1651218840000|2022-04-29 07:54:00|97488.2|97463.2|97500.1|97450.1|97500.1|97466|97483.7|97450.1|53
1651218850000|2022-04-29 07:54:10|97487.9|97462.9|97503.1|97453.1|97505.3|97466.6|97487.9|97448.7|59
1651218860000|2022-04-29 07:54:20|97503.2|97453.2|97483.3|97458.3|97504.3|97462.5|97483.3|97447.6|58
1651218870000|2022-04-29 07:54:30|97483.5|97458.5|97481.1|97456.1|97497.4|97461.3|97477.1|97440.2|66
1651218880000|2022-04-29 07:54:40|97481.3|97456.3|97487.2|97437.2|97488.7|97457.6|97476.4|97435.7|51
1651218890000|2022-04-29 07:54:50|97486.4|97436.4|97486.9|97436.9|97487.4|97437.4|97486|97436|25
1651218900000|2022-04-29 07:55:00|97487.1|97437.1|97471.4|97446.4|97488.3|97456.4|97470|97437.1|57
1651218910000|2022-04-29 07:55:10|97472.6|97447.6|97481.2|97456.2|97482.1|97457.1|97470.4|97445.4|52
1651218920000|2022-04-29 07:55:20|97479.2|97454.2|97485.6|97460.6|97487.5|97462.5|97478.9|97453.9|62
1651218930000|2022-04-29 07:55:30|97486.2|97461.2|97493|97468|97494|97469|97482.9|97457.9|54
1651218940000|2022-04-29 07:55:40|97493.4|97468.4|97511.6|97461.6|97512.2|97474.4|97488.6|97460.2|66
1651218950000|2022-04-29 07:55:50|97510.8|97460.8|97532.6|97507.6|97541|97507.6|97495.9|97460.8|63
1651218960000|2022-04-29 07:56:00|97532.4|97507.4|97532.6|97507.6|97533.8|97508.8|97530.7|97505.7|42
1651218970000|2022-04-29 07:56:10|97533|97508|97537.6|97487.6|97537.6|97508.4|97522.3|97484.5|46
1651218980000|2022-04-29 07:56:20|97537.4|97487.4|97522.2|97497.2|97542.7|97504.3|97521.9|97487.4|47
1651218990000|2022-04-29 07:56:30|97521.1|97496.1|97525.2|97500.2|97525.3|97500.3|97521.1|97496.1|42
1651219000000|2022-04-29 07:56:40|97525.1|97500.1|97542.2|97517.2|97542.2|97517.2|97525.1|97500.1|55
1651219010000|2022-04-29 07:56:50|97541.7|97516.7|97551.1|97526.1|97552.4|97527.4|97540.8|97515.8|50
1651219020000|2022-04-29 07:57:00|97551|97526|97565.9|97540.9|97567|97542|97550.5|97512.5|68
1651219030000|2022-04-29 07:57:10|97563|97538|97564|97539|97569.9|97544.9|97560.6|97535.6|57
1651219040000|2022-04-29 07:57:20|97563.5|97538.5|97564.3|97539.3|97567|97542|97559.9|97534.9|65
1651219050000|2022-04-29 07:57:30|97564.9|97539.9|97563.3|97538.3|97565.7|97540.7|97559.1|97534.1|52
1651219060000|2022-04-29 07:57:40|97562.7|97537.7|97567.5|97542.5|97569.1|97544.1|97561|97536|46
1651219070000|2022-04-29 07:57:50|97568.3|97543.3|97561|97536|97570.7|97545.7|97561|97536|63
1651219080000|2022-04-29 07:58:00|97560.4|97535.4|97572|97547|97572|97547|97555|97530|66
1651219090000|2022-04-29 07:58:10|97571.4|97546.4|97633.9|97583.9|97640.2|97590.2|97570.9|97545.9|69
1651219100000|2022-04-29 07:58:20|97634.9|97584.9|97635.3|97585.3|97636.2|97586.2|97628.6|97578.6|63
1651219110000|2022-04-29 07:58:30|97635.4|97585.4|97639.8|97589.8|97643.1|97593.1|97635.4|97585.4|69
1651219120000|2022-04-29 07:58:40|97640.6|97590.6|97635|97610|97646.3|97610|97628.7|97590.4|66
1651219130000|2022-04-29 07:58:50|97647.4|97597.4|97651.4|97601.4|97653.3|97617.8|97635.2|97597.4|61
1651219140000|2022-04-29 07:59:00|97652.2|97602.2|97649.8|97599.8|97653|97611.6|97633.3|97595.1|58
1651219150000|2022-04-29 07:59:10|97648.6|97598.6|97653.8|97603.8|97657|97607|97647.2|97597.2|54
1651219160000|2022-04-29 07:59:20|97648.8|97598.8|97651|97601|97653.3|97612.8|97632.4|97596.3|63
1651219170000|2022-04-29 07:59:30|97650.9|97600.9|97632.3|97582.3|97650.9|97600.9|97632.3|97582.3|66
1651219180000|2022-04-29 07:59:40|97631.6|97581.6|97641.8|97591.8|97654|97595.9|97630.4|97577.6|56
1651219190000|2022-04-29 07:59:50|97643|97593|97650.7|97600.7|97652.4|97602.4|97642.6|97592.6|62
1651219200000|2022-04-29 08:00:00|97650.4|97600.4|97607.6|97531.3|97650.4|97600.4|97599|97531.3|73
1651219210000|2022-04-29 08:00:10|97595.9|97545.9|97627.4|97522.9|97627.9|97554.3|97591.3|97522.8|66
1651219220000|2022-04-29 08:00:20|97622.5|97523.6|97619.2|97519.5|97625.2|97535|97606.6|97502.4|74
1651219230000|2022-04-29 08:00:30|97619.3|97519.7|97592|97542|97624.6|97548.3|97592|97512.2|66
1651219240000|2022-04-29 08:00:40|97590.8|97540.8|97613.9|97536.3|97613.9|97548.2|97588.4|97522.3|57
1651219250000|2022-04-29 08:00:50|97614.9|97534.3|97609.2|97537.5|97614.9|97555|97595|97533.9|55
1651219260000|2022-04-29 08:01:00|97599.1|97549.1|97625.1|97546.5|97627.3|97564.4|97599.1|97543.5|60
1651219270000|2022-04-29 08:01:10|97624.6|97545.4|97613.3|97563.3|97626.9|97570.9|97611.7|97544.8|56
1651219280000|2022-04-29 08:01:20|97614.3|97564.3|97615.4|97565.4|97625.4|97568.5|97611.8|97550.6|58
1651219290000|2022-04-29 08:01:30|97615.9|97565.9|97618.2|97568.2|97631|97571.1|97614.2|97550.3|55
1651219300000|2022-04-29 08:01:40|97617.8|97567.8|97623.2|97573.2|97625.1|97575.1|97616.2|97566.2|49
1651219310000|2022-04-29 08:01:50|97622.6|97572.6|97626.3|97576.3|97626.3|97576.3|97617.5|97567.5|63
1651219320000|2022-04-29 08:02:00|97625.4|97575.4|97641.9|97591.9|97643.1|97605.1|97619.8|97575.4|73
1651219330000|2022-04-29 08:02:10|97641.5|97591.5|97614.6|97589.6|97643|97598.6|97612.9|97576.7|67
1651219340000|2022-04-29 08:02:20|97612.7|97587.7|97628.8|97603.8|97640.1|97604.4|97611.8|97575.8|53
1651219350000|2022-04-29 08:02:30|97630.1|97605.1|97634.5|97609.5|97653.1|97614.1|97630.1|97594.3|63
1651219360000|2022-04-29 08:02:40|97638.1|97613.1|97632.9|97607.9|97650.7|97615|97632.9|97599.5|51
1651219370000|2022-04-29 08:02:50|97633.3|97608.3|97632.3|97607.3|97643.6|97610.1|97621.6|97584.6|66
1651219380000|2022-04-29 08:03:00|97628.9|97603.9|97643.1|97593.1|97645.2|97607.4|97620.1|97584.4|71
1651219390000|2022-04-29 08:03:10|97643|97593|97634.9|97584.9|97644|97601.7|97622.6|97581.2|56
1651219400000|2022-04-29 08:03:20|97635.3|97585.3|97620|97570|97635.3|97595.9|97611.7|97569.2|43
1651219410000|2022-04-29 08:03:30|97618.8|97568.8|97595|97570|97620|97574.9|97591.5|97554.9|67
1651219420000|2022-04-29 08:03:40|97594.6|97569.6|97611|97561|97613.5|97575.3|97587.4|97553.2|64
1651219430000|2022-04-29 08:03:50|97611.7|97561.7|97588.2|97563.2|97612.4|97569.2|97588.2|97551.7|48
1651219440000|2022-04-29 08:04:00|97588|97563|97599.1|97549.1|97599.4|97564.5|97584.7|97549.1|37
1651219450000|2022-04-29 08:04:10|97599.6|97549.6|97577.6|97552.6|97600.9|97563.2|97577.6|97540.7|59
1651219460000|2022-04-29 08:04:20|97576.8|97551.8|97593.7|97543.7|97594.2|97555|97572.7|97539|43
1651219470000|2022-04-29 08:04:30|97593.9|97543.9|97595.6|97545.6|97601.4|97563|97583.2|97543.9|45
1651219480000|2022-04-29 08:04:40|97599|97549|97598.8|97548.8|97601.9|97563.7|97582|97545.6|33
1651219490000|2022-04-29 08:04:50|97599|97549|97590.2|97540.2|97599.8|97563.4|97576.5|97538.7|52
1651219500000|2022-04-29 08:05:00|97589.5|97539.5|97577.8|97527.8|97589.5|97552.8|97563.1|97526.5|55
1651219510000|2022-04-29 08:05:10|97577.6|97527.6|97589.1|97539.1|97589.1|97550.6|97561.9|97523.8|49
1651219520000|2022-04-29 08:05:20|97588.9|97538.9|97545.5|97520.5|97588.9|97548.7|97539.3|97508.4|57
1651219530000|2022-04-29 08:05:30|97543.1|97518.1|97563.8|97513.8|97566.1|97528.8|97543.1|97511.7|64
1651219540000|2022-04-29 08:05:40|97563.9|97513.9|97545.7|97520.7|97564.3|97522|97535.8|97498.7|50
1651219550000|2022-04-29 08:05:50|97561.8|97511.8|97556.7|97531.7|97566.9|97532.8|97550.3|97511.8|61
1651219560000|2022-04-29 08:06:00|97556.4|97531.4|97550|97525|97557|97532|97549.7|97524.7|49
1651219570000|2022-04-29 08:06:10|97550.9|97525.9|97549|97524|97552.5|97527.5|97548.5|97523.5|52
1651219580000|2022-04-29 08:06:20|97548.8|97523.8|97554.1|97529.1|97562.9|97529.1|97546|97508.3|50
1651219590000|2022-04-29 08:06:30|97554.2|97529.2|97560.7|97535.7|97562.2|97537.2|97550.1|97525.1|76
1651219600000|2022-04-29 08:06:40|97558.3|97533.3|97555.8|97530.8|97565.5|97536.9|97548.6|97515.5|50
1651219610000|2022-04-29 08:06:50|97556.3|97531.3|97602.3|97552.3|97605.4|97570|97556.3|97531.3|58
1651219620000|2022-04-29 08:07:00|97603|97553|97544.8|97519.8|97610|97560|97544.2|97519.2|51
1651219630000|2022-04-29 08:07:10|97543.7|97518.7|97542.5|97517.5|97551.5|97526.5|97541.1|97516.1|62
1651219640000|2022-04-29 08:07:20|97542.6|97517.6|97538.2|97513.2|97584.1|97540.3|97536.5|97499.3|66
1651219650000|2022-04-29 08:07:30|97536.6|97511.6|97538|97513|97541.6|97516.6|97533.8|97508.8|57
1651219660000|2022-04-29 08:07:40|97539.1|97514.1|97531.3|97506.3|97546.2|97514.6|97531.3|97489.4|53
1651219670000|2022-04-29 08:07:50|97541.4|97491.4|97540.9|97490.9|97558.4|97508.4|97526.1|97488|64
1651219680000|2022-04-29 08:08:00|97542.2|97492.2|97501.5|97476.5|97542.2|97500.3|97496.5|97471.5|65
1651219690000|2022-04-29 08:08:10|97497.1|97472.1|97512.2|97487.2|97512.2|97487.2|97497.1|97472.1|69
1651219700000|2022-04-29 08:08:20|97509.4|97484.4|97518.1|97493.1|97520|97495|97509.4|97484.4|56
1651219710000|2022-04-29 08:08:30|97516.9|97491.9|97519.8|97494.8|97521.1|97496.1|97516.4|97491.4|47
1651219720000|2022-04-29 08:08:40|97520|97495|97500.9|97475.9|97520|97495|97500.4|97475.4|43
1651219730000|2022-04-29 08:08:50|97499.3|97474.3|97507.2|97482.2|97518|97483|97496.7|97468|39
1651219740000|2022-04-29 08:09:00|97507.5|97482.5|97506.7|97481.7|97517.8|97492.8|97505.5|97480.5|53
1651219750000|2022-04-29 08:09:10|97507.9|97482.9|97506.8|97481.8|97515|97490|97502.8|97477.8|54
1651219760000|2022-04-29 08:09:20|97507.2|97482.2|97508.4|97483.4|97511.5|97486.5|97502.8|97477.8|51
1651219770000|2022-04-29 08:09:30|97508.3|97483.3|97501|97476|97508.3|97483.3|97500.9|97475.9|45
1651219780000|2022-04-29 08:09:40|97501.2|97476.2|97500.4|97475.4|97503.7|97478.7|97497.4|97472.4|53
1651219790000|2022-04-29 08:09:50|97499.6|97474.6|97503.1|97478.1|97505|97480|97497.4|97472.4|58
1651219800000|2022-04-29 08:10:00|97503|97478|97506.1|97481.1|97509.7|97484.7|97492.3|97467.3|60
1651219810000|2022-04-29 08:10:10|97506.4|97481.4|97506.9|97481.9|97521.5|97496.5|97505.5|97480.5|69
1651219820000|2022-04-29 08:10:20|97505.8|97480.8|97536.2|97511.2|97549.2|97511.7|97505.8|97479.3|69
1651219830000|2022-04-29 08:10:30|97536.6|97511.6|97600|97575|97611.5|97575.9|97532.7|97507.7|65
1651219840000|2022-04-29 08:10:40|97600.8|97575.8|97574.1|97549.1|97600.8|97575.8|97558.7|97526.3|64
1651219850000|2022-04-29 08:10:50|97574.2|97549.2|97597.1|97572.1|97607|97572.1|97571.3|97537.8|70
1651219860000|2022-04-29 08:11:00|97596.8|97571.8|97563.7|97538.7|97604|97578.8|97559|97534|63
1651219870000|2022-04-29 08:11:10|97566.4|97541.4|97552.7|97527.7|97585|97560|97548.6|97523.6|63
1651219880000|2022-04-29 08:11:20|97549.3|97524.3|97573.5|97548.5|97584|97559|97544.4|97519.4|56
1651219890000|2022-04-29 08:11:30|97578.7|97553.7|97598.3|97548.3|97599.5|97566|97578.7|97535.6|69
1651219900000|2022-04-29 08:11:40|97589.1|97564.1|97609.9|97559.9|97609.9|97576.8|97587.9|97551.9|59
1651219910000|2022-04-29 08:11:50|97609.4|97559.4|97589.4|97539.4|97609.4|97564.3|97571.2|97536.5|65
1651219920000|2022-04-29 08:12:00|97586|97536|97574.1|97549.1|97601.6|97565|97571.3|97530.3|64
1651219930000|2022-04-29 08:12:10|97573.4|97548.4|97591|97541|97597|97561.1|97571.3|97529.7|62
1651219940000|2022-04-29 08:12:20|97589.2|97539.2|97574.6|97549.6|97601.5|97562.3|97574.6|97535|61
1651219950000|2022-04-29 08:12:30|97572.7|97547.7|97576.9|97526.9|97591.6|97555.4|97561.4|97517.3|72
1651219960000|2022-04-29 08:12:40|97580.6|97530.6|97569|97544|97581.1|97551.6|97567.9|97528|42
1651219970000|2022-04-29 08:12:50|97570|97545|97613.6|97588.6|97634.3|97588.7|97568.6|97524.8|66
1651219980000|2022-04-29 08:13:00|97615.5|97590.5|97609.4|97584.4|97632.5|97594.4|97604.7|97579.7|56
1651219990000|2022-04-29 08:13:10|97609.3|97584.3|97597|97572|97626.6|97592.6|97596.7|97561.7|66
1651220000000|2022-04-29 08:13:20|97596.9|97571.9|97591.9|97566.9|97604.8|97572.4|97588.6|97550.3|53
1651220010000|2022-04-29 08:13:30|97592.4|97567.4|97582.1|97557.1|97598.9|97567.4|97576.6|97548.9|54
1651220020000|2022-04-29 08:13:40|97582.9|97557.9|97600.3|97575.3|97607.3|97575.3|97582.9|97557.3|67
1651220030000|2022-04-29 08:13:50|97599.5|97574.5|97592.6|97567.6|97599.9|97574.9|97589|97564|53
1651220040000|2022-04-29 08:14:00|97591.8|97566.8|97597.1|97572.1|97599.9|97574.9|97591.8|97566.8|56
1651220050000|2022-04-29 08:14:10|97596.9|97571.9|97580.9|97555.9|97608|97572.5|97580.9|97553.3|43
1651220060000|2022-04-29 08:14:20|97580.3|97555.3|97585.1|97560.1|97599|97565.3|97576.5|97547.2|64
1651220070000|2022-04-29 08:14:30|97585.7|97560.7|97582.4|97557.4|97600.7|97561.1|97577.9|97540.5|59
1651220080000|2022-04-29 08:14:40|97582.2|97557.2|97603.8|97578.8|97604.7|97579.7|97582.2|97557.2|60
1651220090000|2022-04-29 08:14:50|97605|97580|97608.9|97583.9|97622.1|97585.3|97604.8|97571.2|43
1651220100000|2022-04-29 08:15:00|97608.2|97583.2|97611.4|97586.4|97632.6|97591.8|97606.7|97576.8|57
1651220110000|2022-04-29 08:15:10|97623.8|97573.8|97613.7|97588.7|97631.5|97591|97607.5|97571.2|47
1651220120000|2022-04-29 08:15:20|97614.2|97589.2|97607.4|97582.4|97621.1|97589.6|97598.7|97560.9|43
1651220130000|2022-04-29 08:15:30|97607.2|97582.2|97627.2|97577.2|97633.3|97594.3|97607.2|97572.1|70
1651220140000|2022-04-29 08:15:40|97625|97575|97606|97556|97626.7|97587|97589.8|97556|52
1651220150000|2022-04-29 08:15:50|97606.2|97556.2|97606.1|97581.1|97620.6|97582.5|97595.2|97555.5|62
1651220160000|2022-04-29 08:16:00|97606.3|97581.3|97620.6|97570.6|97622.3|97583.7|97606.1|97570.3|38
1651220170000|2022-04-29 08:16:10|97620.9|97570.9|97619.9|97594.9|97631.4|97597.1|97607.7|97570.9|51
1651220180000|2022-04-29 08:16:20|97623.1|97598.1|97626.9|97601.9|97635.4|97604.5|97621.6|97583.7|61
1651220190000|2022-04-29 08:16:30|97626.4|97601.4|97617.9|97592.9|97627.8|97602.8|97617.5|97592.5|44
1651220200000|2022-04-29 08:16:40|97618|97593|97613|97588|97618.6|97593.6|97613|97588|37
1651220210000|2022-04-29 08:16:50|97613.2|97588.2|97625.2|97600.2|97636.6|97602.1|97613.2|97586.5|53
1651220220000|2022-04-29 08:17:00|97624.2|97599.2|97622.3|97597.3|97638.4|97600.9|97622.3|97585.2|49
1651220230000|2022-04-29 08:17:10|97622.2|97597.2|97625.1|97600.1|97626|97601|97622.2|97597.2|35
1651220240000|2022-04-29 08:17:20|97625.6|97600.6|97625.3|97600.3|97626.1|97601.1|97624.8|97599.8|22
1651220250000|2022-04-29 08:17:30|97624.8|97599.8|97628.6|97603.6|97630.5|97605.5|97621.6|97596.6|37
1651220260000|2022-04-29 08:17:40|97628.7|97603.7|97623.9|97598.9|97637.4|97603.7|97621.8|97587.4|41
1651220270000|2022-04-29 08:17:50|97623.4|97598.4|97637.9|97612.9|97643.1|97618.1|97622.6|97597.6|54
1651220280000|2022-04-29 08:18:00|97638.3|97613.3|97637.4|97612.4|97648.5|97623.5|97637.4|97612.4|53
1651220290000|2022-04-29 08:18:10|97628.4|97603.4|97629.4|97604.4|97638.7|97613.7|97621|97587.1|66
1651220300000|2022-04-29 08:18:20|97629.9|97604.9|97625.1|97600.1|97633|97608|97622.9|97597.9|53
1651220310000|2022-04-29 08:18:30|97626.2|97601.2|97616.6|97591.6|97635.1|97601.2|97616.6|97581.5|45
1651220320000|2022-04-29 08:18:40|97617.8|97592.8|97618.3|97593.3|97621.3|97596.3|97616.9|97591.9|48
1651220330000|2022-04-29 08:18:50|97617.1|97592.1|97618.5|97593.5|97630.4|97595.3|97610.1|97574.1|68
1651220340000|2022-04-29 08:19:00|97618.3|97593.3|97613.9|97588.9|97628.8|97593.3|97608.4|97578|64
1651220350000|2022-04-29 08:19:10|97613.6|97588.6|97608.5|97583.5|97616.2|97591.2|97608.2|97583.2|61
1651220360000|2022-04-29 08:19:20|97609.4|97584.4|97615.6|97590.6|97615.6|97590.6|97604.4|97579.4|72
1651220370000|2022-04-29 08:19:30|97617.3|97592.3|97598.7|97573.7|97617.3|97592.3|97595.6|97558.1|66
1651220380000|2022-04-29 08:19:40|97596.7|97571.7|97599.6|97574.6|97612.4|97578.8|97596.7|97559.8|52
1651220390000|2022-04-29 08:19:50|97600|97575|97612.7|97562.7|97617.8|97580.7|97599.4|97562.7|43
1651220400000|2022-04-29 08:20:00|97612|97562|97594.9|97569.9|97615.4|97578.9|97592.8|97562|57
1651220410000|2022-04-29 08:20:10|97595.7|97570.7|97593.7|97568.7|97598.3|97573.3|97591|97566|69
1651220420000|2022-04-29 08:20:20|97594.6|97569.6|97606.3|97581.3|97626.4|97590.4|97593.8|97568.8|58
1651220430000|2022-04-29 08:20:30|97604.8|97579.8|97596.5|97571.5|97626|97601|97594.6|97558.1|66
1651220440000|2022-04-29 08:20:40|97597.2|97572.2|97602.6|97577.6|97618.7|97580.8|97594.6|97567.5|56
1651220450000|2022-04-29 08:20:50|97603.4|97578.4|97614.1|97589.1|97620.4|97590|97601.2|97567.7|41
1651220460000|2022-04-29 08:21:00|97611.9|97586.9|97599.7|97574.7|97613.5|97588.5|97593|97568|61
1651220470000|2022-04-29 08:21:10|97600.1|97575.1|97611.9|97586.9|97614.8|97589.8|97600.1|97575.1|62
1651220480000|2022-04-29 08:21:20|97611.7|97586.7|97597.2|97572.2|97612.6|97586.7|97595.8|97560.9|59
1651220490000|2022-04-29 08:21:30|97596.5|97571.5|97593.6|97568.6|97616.3|97587.6|97593.6|97566.3|62
1651220500000|2022-04-29 08:21:40|97596.4|97571.4|97596.1|97571.1|97599.9|97574.9|97595.9|97570.9|44
1651220510000|2022-04-29 08:21:50|97595.3|97570.3|97602.7|97577.7|97604.4|97579.4|97595.1|97570.1|40
1651220520000|2022-04-29 08:22:00|97602.4|97577.4|97604.2|97579.2|97606.1|97581.1|97601.2|97576.2|45
1651220530000|2022-04-29 08:22:10|97604.4|97579.4|97619.9|97594.9|97625.6|97600.6|97604.4|97579.4|59
1651220540000|2022-04-29 08:22:20|97620.3|97595.3|97621.5|97596.5|97624.2|97599.2|97616|97591|50
1651220550000|2022-04-29 08:22:30|97623.2|97598.2|97626.5|97601.5|97627.8|97602.8|97621.2|97596.2|39
1651220560000|2022-04-29 08:22:40|97626.3|97601.3|97637.7|97612.7|97638.4|97613.3|97624.5|97588.4|51
1651220570000|2022-04-29 08:22:50|97640.2|97615.2|97660|97635|97660|97635|97638.1|97613.1|66
1651220580000|2022-04-29 08:23:00|97660.4|97635.4|97656.1|97631.1|97681.5|97643.3|97656.1|97622.6|54
1651220590000|2022-04-29 08:23:10|97656.2|97631.2|97643.6|97618.6|97662.4|97637.4|97637.9|97612.9|57
1651220600000|2022-04-29 08:23:20|97643.1|97618.1|97635.8|97610.8|97658.9|97623.2|97635.4|97608.3|61
1651220610000|2022-04-29 08:23:30|97635.4|97610.4|97646.6|97621.6|97664.2|97627.1|97635.1|97600.8|55
1651220620000|2022-04-29 08:23:40|97646.5|97621.5|97646.6|97621.6|97646.6|97621.6|97645.3|97620.3|32
1651220630000|2022-04-29 08:23:50|97647.3|97622.3|97653.9|97628.9|97666|97628.9|97646|97614.5|42
1651220640000|2022-04-29 08:24:00|97652.7|97627.7|97678.8|97628.8|97679.2|97642.1|97652.7|97618|50
1651220650000|2022-04-29 08:24:10|97679.2|97629.2|97691.2|97641.2|97693.5|97656.2|97679.1|97629.2|61
1651220660000|2022-04-29 08:24:20|97691|97641|97682.8|97632.8|97691.3|97649.1|97666.7|97626.4|48
1651220670000|2022-04-29 08:24:30|97683.6|97633.6|97727.3|97677.3|97727.3|97683.1|97670.5|97631.9|54
1651220680000|2022-04-29 08:24:40|97725|97675|97717|97692|97727.4|97698.9|97713.5|97675|49
1651220690000|2022-04-29 08:24:50|97715.7|97690.7|97714.5|97689.5|97720.8|97695.8|97710.6|97685.6|50
1651220700000|2022-04-29 08:25:00|97713.6|97688.6|97723.7|97698.7|97728.2|97700.5|97713.5|97676.7|60
1651220710000|2022-04-29 08:25:10|97722.2|97697.2|97706.8|97681.8|97731.6|97698.5|97706.8|97676.9|63
1651220720000|2022-04-29 08:25:20|97703.4|97678.4|97712.6|97662.6|97718.8|97680.1|97699.9|97662.6|50
1651220730000|2022-04-29 08:25:30|97716.3|97666.3|97680.4|97655.4|97717.8|97679.3|97670.4|97635.3|63
1651220740000|2022-04-29 08:25:40|97680.5|97655.5|97718.8|97668.8|97719.8|97682.8|97680.4|97655.4|61
1651220750000|2022-04-29 08:25:50|97706.3|97681.3|97698.8|97648.8|97712.2|97681.3|97698.1|97648.1|60
1651220760000|2022-04-29 08:26:00|97700.5|97650.5|97683.9|97633.9|97700.5|97658.9|97672.7|97633.9|58
1651220770000|2022-04-29 08:26:10|97682.5|97632.5|97680.9|97630.9|97686.5|97648.6|97666|97630.2|55
1651220780000|2022-04-29 08:26:20|97680.1|97630.1|97692.4|97642.4|97697|97660.1|97671|97629.9|65
1651220790000|2022-04-29 08:26:30|97692.1|97642.1|97689|97664|97700.9|97664|97683.7|97640.5|47
1651220800000|2022-04-29 08:26:40|97689.6|97664.6|97705.6|97680.6|97718|97681.4|97674.2|97633.6|64
1651220810000|2022-04-29 08:26:50|97704.9|97679.9|97710.8|97685.8|97720.4|97688.9|97703|97667.3|57
1651220820000|2022-04-29 08:27:00|97711.6|97686.6|97701.6|97676.6|97718.8|97688|97701.6|97665.4|61
1651220830000|2022-04-29 08:27:10|97702.1|97677.1|97695.8|97670.8|97708.6|97680.1|97695.8|97657.7|48
1651220840000|2022-04-29 08:27:20|97695.9|97670.9|97718.4|97668.4|97718.8|97681.7|97692.8|97658.2|55
1651220850000|2022-04-29 08:27:30|97718.2|97668.2|97703.6|97653.6|97718.5|97676.3|97691.4|97651.9|60
1651220860000|2022-04-29 08:27:40|97702.6|97652.6|97688.8|97638.8|97702.9|97663.5|97673.9|97637.6|51
1651220870000|2022-04-29 08:27:50|97689.6|97639.6|97730.2|97680.2|97739.1|97697.8|97676.2|97637.2|63
1651220880000|2022-04-29 08:28:00|97724.9|97674.9|97707.8|97657.8|97724.9|97679.4|97696.5|97657.4|72
1651220890000|2022-04-29 08:28:10|97708.8|97658.8|97701.2|97651.2|97710.2|97660.2|97701.2|97651.2|57
1651220900000|2022-04-29 08:28:20|97697.8|97647.8|97696.7|97646.7|97699.6|97649.6|97694.2|97644.2|58
1651220910000|2022-04-29 08:28:30|97696.6|97646.6|97693.8|97668.8|97712.8|97674.2|97688.5|97646.3|65
1651220920000|2022-04-29 08:28:40|97694.4|97669.4|97686|97661|97696.3|97671.3|97684.5|97659.5|58
1651220930000|2022-04-29 08:28:50|97686.7|97661.7|97664.4|97639.4|97688.7|97663.7|97664.4|97639.4|63
1651220940000|2022-04-29 08:29:00|97661.9|97636.9|97681.1|97631.1|97685.6|97648.6|97658.4|97619|60
1651220950000|2022-04-29 08:29:10|97681.3|97631.3|97670.2|97620.2|97681.3|97639.3|97657.9|97619.3|47
1651220960000|2022-04-29 08:29:20|97670.9|97620.9|97665.4|97640.4|97670.9|97640.9|97658.2|97620.9|55
1651220970000|2022-04-29 08:29:30|97665.7|97640.7|97644.1|97619.1|97665.7|97640.7|97642.2|97604.9|63
1651220980000|2022-04-29 08:29:40|97643.8|97618.8|97648.8|97623.8|97662|97624.2|97642.7|97603.3|54
1651220990000|2022-04-29 08:29:50|97648.9|97623.9|97648.3|97598.3|97659.5|97623.9|97632.6|97598|50
1651221000000|2022-04-29 08:30:00|97647.4|97597.4|97636.8|97611.8|97654.9|97615.3|97635.9|97591.8|61
1651221010000|2022-04-29 08:30:10|97636.7|97611.7|97633.1|97608.1|97638.3|97613.3|97633.1|97608.1|50
1651221020000|2022-04-29 08:30:20|97633.3|97608.3|97642.1|97592.1|97645.2|97611.2|97628.8|97591.1|50
1651221030000|2022-04-29 08:30:30|97642.4|97592.4|97624.9|97599.9|97642.4|97604.4|97623.4|97585.9|55
1651221040000|2022-04-29 08:30:40|97623.6|97598.6|97662.2|97637.2|97662.9|97637.9|97623.6|97598.6|69
1651221050000|2022-04-29 08:30:50|97663.3|97638.3|97659.2|97634.2|97679.6|97642.4|97654.2|97616.6|46
1651221060000|2022-04-29 08:31:00|97659|97634|97648.3|97623.3|97659.2|97634.2|97644.5|97608.8|46
1651221070000|2022-04-29 08:31:10|97648.2|97623.2|97635.1|97610.1|97648.2|97623.2|97632.7|97607.7|51
1651221080000|2022-04-29 08:31:20|97635.5|97610.5|97637.7|97612.7|97642.8|97617.8|97631.6|97606.6|51
1651221090000|2022-04-29 08:31:30|97636|97611|97632.3|97607.3|97637.6|97612.6|97627.2|97602.2|46
1651221100000|2022-04-29 08:31:40|97631.7|97606.7|97624.1|97599.1|97632|97607|97617|97592|56
1651221110000|2022-04-29 08:31:50|97624|97599|97643.1|97618.1|97645.3|97620.3|97621.6|97592.2|64
1651221120000|2022-04-29 08:32:00|97645.1|97620.1|97648|97623|97662.2|97630.6|97643.8|97611.5|62
1651221130000|2022-04-29 08:32:10|97648.4|97623.4|97640.7|97615.7|97651|97626|97640.7|97615.7|59
1651221140000|2022-04-29 08:32:20|97642.2|97617.2|97635.1|97610.1|97652.4|97619.7|97632.4|97601|46
1651221150000|2022-04-29 08:32:30|97637.1|97612.1|97678.3|97653.3|97679.6|97654.6|97637.1|97612.1|64
1651221160000|2022-04-29 08:32:40|97678.1|97653.1|97670.5|97645.5|97681.9|97656.9|97668.4|97643.4|43
1651221170000|2022-04-29 08:32:50|97670.4|97645.4|97667.7|97642.7|97676.6|97651.6|97666.9|97641.9|40
1651221180000|2022-04-29 08:33:00|97667.8|97642.8|97668.1|97618.1|97677.2|97643|97655.1|97616.4|50
1651221190000|2022-04-29 08:33:10|97667.4|97617.4|97661|97636|97672.6|97636.3|97643.9|97611.2|64
1651221200000|2022-04-29 08:33:20|97660.5|97635.5|97684.1|97659.1|97696.5|97659.1|97657.1|97631.3|57
1651221210000|2022-04-29 08:33:30|97697|97647|97682|97657|97703.2|97667.4|97682|97644.9|55
1651221220000|2022-04-29 08:33:40|97680.8|97655.8|97700.9|97675.9|97701.5|97676.5|97674.6|97637|64
1651221230000|2022-04-29 08:33:50|97702.3|97677.3|97697.1|97672.1|97704|97679|97694|97669|56
1651221240000|2022-04-29 08:34:00|97700.6|97675.6|97714.9|97689.9|97717|97692|97697.7|97672.7|43
1651221250000|2022-04-29 08:34:10|97716|97691|97723.2|97698.2|97737.6|97701.4|97714.6|97686.5|44
1651221260000|2022-04-29 08:34:20|97722.5|97697.5|97746.1|97696.1|97746.1|97708.9|97721.3|97695.3|54
1651221270000|2022-04-29 08:34:30|97746.8|97696.8|97735.8|97710.8|97746.9|97712.8|97731.6|97695.5|53
1651221280000|2022-04-29 08:34:40|97736.5|97711.5|97736.9|97711.9|97760.5|97723.7|97736.2|97709.7|59
1651221290000|2022-04-29 08:34:50|97738.5|97713.5|97735|97710|97738.5|97713.5|97733.1|97708.1|56
1651221300000|2022-04-29 08:35:00|97734.9|97709.9|97723.3|97698.3|97735.4|97710.4|97717.5|97692.5|50
1651221310000|2022-04-29 08:35:10|97723.4|97698.4|97716.8|97691.8|97723.6|97698.6|97712.9|97687.9|56
1651221320000|2022-04-29 08:35:20|97717.2|97692.2|97707|97682|97719.5|97694|97697.6|97650.1|68
1651221330000|2022-04-29 08:35:30|97708.9|97683.9|97753.2|97728.2|97754.3|97729.3|97707.4|97676|60
1651221340000|2022-04-29 08:35:40|97748.7|97723.7|97749.7|97724.7|97751.3|97726.3|97742.9|97717.9|61
1651221350000|2022-04-29 08:35:50|97750|97725|97738.1|97713.1|97752.1|97727.1|97728.8|97694.4|72
1651221360000|2022-04-29 08:36:00|97737.9|97712.9|97754.5|97704.5|97755.2|97723.4|97737.6|97702.8|61
1651221370000|2022-04-29 08:36:10|97754.9|97704.9|97743.7|97718.7|97755.5|97719.7|97741.7|97703.5|56
1651221380000|2022-04-29 08:36:20|97743.3|97718.3|97765|97715|97765|97727.2|97742.9|97712.9|60
1651221390000|2022-04-29 08:36:30|97764.7|97714.7|97732|97707|97764.7|97725.4|97727.4|97702.4|66
1651221400000|2022-04-29 08:36:40|97731.1|97706.1|97744.6|97719.6|97746.2|97721.2|97727.4|97702.4|59
1651221410000|2022-04-29 08:36:50|97743.1|97718.1|97737.6|97712.6|97748.3|97723.3|97734.3|97709.3|44
1651221420000|2022-04-29 08:37:00|97737.3|97712.3|97746.5|97721.5|97757.6|97725.9|97736.9|97707.3|58
1651221430000|2022-04-29 08:37:10|97748.8|97723.8|97763.1|97738.1|97780.4|97742.8|97748.8|97718.4|69
1651221440000|2022-04-29 08:37:20|97764.7|97739.7|97764.9|97739.9|97783|97749.6|97762.4|97732|62
1651221450000|2022-04-29 08:37:30|97764.8|97739.8|97778.9|97753.9|97794.1|97756.5|97759|97721.6|65
1651221460000|2022-04-29 08:37:40|97777.4|97752.4|97771.7|97746.7|97788.6|97753.2|97765.7|97738.6|62
1651221470000|2022-04-29 08:37:50|97767.4|97742.4|97742.4|97717.4|97772.1|97744.6|97742.4|97706.6|70
1651221480000|2022-04-29 08:38:00|97739.2|97714.2|97765.3|97740.3|97768.9|97742.5|97738.3|97713.3|70
1651221490000|2022-04-29 08:38:10|97765|97740|97751.8|97726.8|97766|97741|97749.5|97711.6|66
1651221500000|2022-04-29 08:38:20|97751.9|97726.9|97750.1|97725.1|97769.8|97731.8|97746.2|97708.7|62
1651221510000|2022-04-29 08:38:30|97749.7|97724.7|97749.2|97724.2|97751.7|97726.7|97747.5|97722.5|38
1651221520000|2022-04-29 08:38:40|97748.7|97723.7|97757|97732|97763.1|97738.1|97747.1|97722.1|52
1651221530000|2022-04-29 08:38:50|97751.5|97726.5|97744|97719|97753.4|97728.4|97741.7|97716.7|56
1651221540000|2022-04-29 08:39:00|97743.7|97718.7|97737|97712|97743.8|97718.8|97735.2|97710.2|60
1651221550000|2022-04-29 08:39:10|97736.3|97711.3|97728.3|97678.3|97738.2|97713.2|97704.4|97661.5|77
1651221560000|2022-04-29 08:39:20|97727.4|97677.4|97724.2|97674.2|97732.2|97698.7|97696.9|97654.8|71
1651221570000|2022-04-29 08:39:30|97714.2|97689.2|97718.5|97668.5|97729.5|97689.2|97699.6|97663|72
1651221580000|2022-04-29 08:39:40|97718.7|97668.7|97717.5|97667.5|97733.3|97695.9|97702.3|97654.7|74
1651221590000|2022-04-29 08:39:50|97714.1|97664.1|97718.5|97693.5|97727|97693.9|97699.6|97663|69
1651221600000|2022-04-29 08:40:00|97714.1|97689.1|97714|97689|97738.6|97698.6|97696.7|97659.3|76
1651221610000|2022-04-29 08:40:10|97715.7|97690.7|97701|97676|97729.9|97690.7|97699.7|97662.7|78
1651221620000|2022-04-29 08:40:20|97700.5|97675.5|97719.6|97694.6|97723.6|97698.6|97699.7|97674.7|67
1651221630000|2022-04-29 08:40:30|97719|97694|97710.2|97685.2|97721.2|97696.2|97708.9|97683.9|46
1651221640000|2022-04-29 08:40:40|97710.8|97685.8|97713.3|97688.3|97713.8|97688.8|97709.8|97684.8|36
1651221650000|2022-04-29 08:40:50|97710|97685|97688|97663|97711.2|97686.2|97675.2|97640.7|63
1651221660000|2022-04-29 08:41:00|97686.7|97661.7|97680.1|97655.1|97687.8|97662.8|97680.1|97655.1|62
1651221670000|2022-04-29 08:41:10|97680.2|97655.2|97703.6|97653.6|97703.9|97659.6|97680.2|97644|59
1651221680000|2022-04-29 08:41:20|97703.2|97653.2|97674.6|97649.6|97704.4|97666.9|97670.8|97634.9|56
1651221690000|2022-04-29 08:41:30|97674.8|97649.8|97664.7|97614.7|97682.8|97649.8|97649.3|97606.1|65
1651221700000|2022-04-29 08:41:40|97653.2|97628.2|97639.1|97614.1|97664.6|97630.8|97636.9|97607.7|69
1651221710000|2022-04-29 08:41:50|97639.6|97614.6|97638.6|97613.6|97654.9|97629.9|97635.9|97610.9|62
1651221720000|2022-04-29 08:42:00|97637.3|97612.3|97606.2|97556.2|97637.3|97612.3|97591.8|97547.4|72
1651221730000|2022-04-29 08:42:10|97606.3|97556.3|97565.6|97515.6|97608.5|97563.6|97554.3|97511|69
1651221740000|2022-04-29 08:42:20|97564.5|97514.5|97590.5|97540.5|97608.7|97562.3|97564.5|97514.5|78
1651221750000|2022-04-29 08:42:30|97590.4|97540.4|97581.5|97531.5|97599.8|97561.2|97569.9|97531.5|75
1651221760000|2022-04-29 08:42:40|97581.7|97531.7|97583.8|97533.8|97598.3|97562.4|97568.3|97531.7|74
1651221770000|2022-04-29 08:42:50|97570.3|97545.3|97590.2|97565.2|97591|97565.2|97556|97525.7|67
1651221780000|2022-04-29 08:43:00|97591.3|97566.3|97572.7|97547.7|97591.3|97566.3|97555.6|97530.6|69
1651221790000|2022-04-29 08:43:10|97572.6|97547.6|97582.6|97557.6|97599.9|97563.6|97572.5|97539.8|70
1651221800000|2022-04-29 08:43:20|97582.7|97557.7|97589|97564|97598.2|97570.7|97578.1|97548.2|66
1651221810000|2022-04-29 08:43:30|97588.5|97563.5|97588.5|97563.5|97604.6|97576.2|97572.1|97547.1|75
1651221820000|2022-04-29 08:43:40|97588.2|97563.2|97603.3|97578.3|97608.5|97583.5|97588.2|97548.8|66
1651221830000|2022-04-29 08:43:50|97605|97580|97610.4|97585.4|97619.7|97594.7|97596.1|97571.1|65
1651221840000|2022-04-29 08:44:00|97611.4|97586.4|97613.9|97588.9|97629.5|97594.6|97609|97572.8|58
1651221850000|2022-04-29 08:44:10|97614|97589|97612.5|97587.5|97618|97591.3|97597.4|97564.6|63
1651221860000|2022-04-29 08:44:20|97626.5|97576.5|97614.4|97589.4|97626.6|97592.4|97602.2|97567.4|63
1651221870000|2022-04-29 08:44:30|97616.2|97591.2|97619.5|97594.5|97620.9|97595.9|97605.9|97580.9|51
1651221880000|2022-04-29 08:44:40|97621.4|97596.4|97636.1|97611.1|97637.4|97612.4|97616.2|97591.2|66
1651221890000|2022-04-29 08:44:50|97635.8|97610.8|97626.3|97601.3|97639.7|97614.7|97622|97597|70
1651221900000|2022-04-29 08:45:00|97626.6|97601.6|97632.3|97607.3|97640.7|97615.7|97626.6|97601.6|65
1651221910000|2022-04-29 08:45:10|97631|97606|97637.9|97612.9|97641.8|97616.8|97630.2|97605.2|67
1651221920000|2022-04-29 08:45:20|97636.6|97611.6|97638|97613|97638.1|97613.1|97628.7|97603.7|68
1651221930000|2022-04-29 08:45:30|97638.2|97613.2|97632|97607|97638.7|97613.7|97628.4|97603.4|70
1651221940000|2022-04-29 08:45:40|97630.7|97605.7|97635.3|97610.3|97649.6|97611.8|97629|97594.8|64
1651221950000|2022-04-29 08:45:50|97634.7|97609.7|97629.8|97604.8|97634.8|97609.8|97627.6|97602.6|61
1651221960000|2022-04-29 08:46:00|97630.4|97605.4|97628.4|97603.4|97630.6|97605.6|97624.4|97599.4|68
1651221970000|2022-04-29 08:46:10|97627.8|97602.8|97627.8|97602.8|97640.8|97607.4|97617|97588.1|73
1651221980000|2022-04-29 08:46:20|97628|97603|97629.9|97604.9|97638.8|97613.8|97623.6|97598.6|67
1651221990000|2022-04-29 08:46:30|97630.7|97605.7|97645|97620|97659.1|97623.3|97625.3|97589.2|76
1651222000000|2022-04-29 08:46:40|97642.2|97617.2|97653.2|97628.2|97663.1|97628.2|97630.1|97605.1|73
1651222010000|2022-04-29 08:46:50|97652.1|97627.1|97647.9|97622.9|97679.2|97642|97643.1|97612|72
1651222020000|2022-04-29 08:47:00|97651.5|97626.5|97650.4|97625.4|97673.5|97637.5|97645.6|97614.1|70
1651222030000|2022-04-29 08:47:10|97650.7|97625.7|97660|97635|97674.4|97644.2|97650.6|97624.4|68
1651222040000|2022-04-29 08:47:20|97659.7|97634.7|97665.3|97640.3|97666.2|97641.2|97658.5|97633.5|65
1651222050000|2022-04-29 08:47:30|97665.5|97640.5|97627.6|97602.6|97669.5|97644.5|97626.5|97601.5|64
1651222060000|2022-04-29 08:47:40|97631.9|97606.9|97631.4|97606.4|97634.9|97609.9|97626.4|97601.4|57
1651222070000|2022-04-29 08:47:50|97631.8|97606.8|97639.9|97614.9|97643.2|97618.2|97631.8|97606.8|50
1651222080000|2022-04-29 08:48:00|97638.6|97613.6|97642.5|97617.5|97647|97622|97638.6|97613.6|49
1651222090000|2022-04-29 08:48:10|97642.3|97617.3|97651.8|97626.8|97651.8|97626.8|97642.3|97617.3|65
1651222100000|2022-04-29 08:48:20|97651.4|97626.4|97694.9|97669.9|97698.6|97669.9|97651|97626|65
1651222110000|2022-04-29 08:48:30|97695.9|97670.9|97680.4|97655.4|97717.2|97678.6|97677.4|97642.1|75
1651222120000|2022-04-29 08:48:40|97679.5|97654.5|97684.1|97659.1|97700.7|97665.3|97678.4|97644.1|68
1651222130000|2022-04-29 08:48:50|97684.7|97659.7|97689|97664|97699.6|97664.7|97683.1|97649.6|58
1651222140000|2022-04-29 08:49:00|97690|97665|97697.6|97647.6|97702.5|97665|97677.1|97642.6|72
1651222150000|2022-04-29 08:49:10|97698.8|97648.8|97709.5|97659.5|97710.4|97674.1|97690.3|97648.1|68
1651222160000|2022-04-29 08:49:20|97709.4|97659.4|97707|97682|97718.7|97682|97699.2|97659.4|74
1651222170000|2022-04-29 08:49:30|97705.7|97680.7|97718|97668|97720.7|97681.1|97698.9|97661.6|49
1651222180000|2022-04-29 08:49:40|97718.4|97668.4|97707.9|97657.9|97718.4|97690.7|97695.3|97657.9|59
1651222190000|2022-04-29 08:49:50|97708.5|97658.5|97696.1|97671.1|97709.1|97674.5|97689.6|97656|61
1651222200000|2022-04-29 08:50:00|97696.3|97671.3|97697.4|97672.4|97710.5|97672.8|97686.3|97650.8|62
1651222210000|2022-04-29 08:50:10|97696.2|97671.2|97684.7|97659.7|97708.3|97683.3|97683.3|97656.9|76
1651222220000|2022-04-29 08:50:20|97685.6|97660.6|97682.9|97657.9|97698.3|97663.3|97678.4|97640.2|65
1651222230000|2022-04-29 08:50:30|97683.3|97658.3|97711.2|97686.2|97725.6|97687|97683.3|97645.4|67
1651222240000|2022-04-29 08:50:40|97712.5|97687.5|97713.3|97663.3|97721.4|97687.5|97701.3|97663.3|69
1651222250000|2022-04-29 08:50:50|97713.1|97663.1|97719|97694|97729.2|97694.6|97703.3|97663.1|59
1651222260000|2022-04-29 08:51:00|97718.9|97693.9|97720|97695|97734.6|97699.1|97716.4|97679.2|64
1651222270000|2022-04-29 08:51:10|97716.2|97691.2|97718.6|97693.6|97723.7|97693.6|97698.5|97664.2|74
1651222280000|2022-04-29 08:51:20|97715.8|97690.8|97739|97714|97743.9|97714|97712.9|97676.2|73
1651222290000|2022-04-29 08:51:30|97739.8|97714.8|97727|97702|97754|97719.6|97721.7|97682|78
1651222300000|2022-04-29 08:51:40|97727.7|97702.7|97721.6|97671.6|97740.9|97704.6|97701.5|97666.7|65
1651222310000|2022-04-29 08:51:50|97722.4|97672.4|97734.5|97709.5|97746.5|97711.3|97720.8|97672.4|68
1651222320000|2022-04-29 08:52:00|97742.4|97692.4|97709.3|97684.3|97747.3|97710.6|97698.6|97666.5|71
1651222330000|2022-04-29 08:52:10|97710.1|97685.1|97714.1|97664.1|97741.1|97703.5|97701.2|97664.1|76
1651222340000|2022-04-29 08:52:20|97716.9|97666.9|97721|97671|97722.1|97686.2|97699.8|97656.3|70
1651222350000|2022-04-29 08:52:30|97706.9|97681.9|97731.9|97681.9|97743.1|97706.7|97704|97664.8|73
1651222360000|2022-04-29 08:52:40|97733.9|97683.9|97739.9|97714.9|97752.9|97714.9|97714.8|97677.8|68
1651222370000|2022-04-29 08:52:50|97752.7|97702.7|97768.4|97743.4|97781.2|97743.4|97734|97695.9|69
1651222380000|2022-04-29 08:53:00|97768.7|97743.7|97759.9|97734.9|97781.9|97750.9|97759.6|97723|67
1651222390000|2022-04-29 08:53:10|97760.3|97735.3|97768|97743|97779.4|97746|97755.6|97722.6|67
1651222400000|2022-04-29 08:53:20|97767.9|97742.9|97770.4|97745.4|97775.1|97750.1|97764.7|97739.7|61
1651222410000|2022-04-29 08:53:30|97769.3|97744.3|97772.7|97747.7|97777.4|97752.4|97767.6|97742.6|62
1651222420000|2022-04-29 08:53:40|97771.3|97746.3|97765.9|97740.9|97779.7|97749.7|97759.3|97728.8|63
1651222430000|2022-04-29 08:53:50|97766.1|97741.1|97769.4|97744.4|97769.9|97744.9|97763.6|97738.6|71
1651222440000|2022-04-29 08:54:00|97770.1|97745.1|97782.4|97757.4|97785|97760|97769.1|97744.1|67
1651222450000|2022-04-29 08:54:10|97782.1|97757.1|97802.2|97777.2|97813.3|97788.3|97777.6|97752.6|66
1651222460000|2022-04-29 08:54:20|97806.3|97781.3|97804.3|97779.3|97806.9|97781.9|97797.2|97772.2|63
1651222470000|2022-04-29 08:54:30|97803.8|97778.8|97799.6|97774.6|97819.3|97787.3|97794.4|97766.9|70
1651222480000|2022-04-29 08:54:40|97795|97770|97786.1|97761.1|97807|97775.2|97784.9|97751.9|69
1651222490000|2022-04-29 08:54:50|97787.9|97762.9|97769|97744|97789.5|97764.5|97769|97732|55
1651222500000|2022-04-29 08:55:00|97768.6|97743.6|97778.2|97728.2|97786.2|97748.6|97765.6|97725.4|53
1651222510000|2022-04-29 08:55:10|97778.3|97728.3|97754.8|97729.8|97779.4|97740.1|97749.2|97714.2|70
1651222520000|2022-04-29 08:55:20|97754.6|97729.6|97767|97717|97770.2|97730|97754.6|97715.3|46
1651222530000|2022-04-29 08:55:30|97767.4|97717.4|97763.5|97713.5|97778|97738.5|97754.1|97713.5|61
1651222540000|2022-04-29 08:55:40|97763.2|97713.2|97752.5|97727.5|97768.6|97734.3|97748|97710.6|56
1651222550000|2022-04-29 08:55:50|97757.4|97732.4|97775.9|97725.9|97784.8|97750.2|97757.1|97720|72
1651222560000|2022-04-29 08:56:00|97777|97727|97790.7|97740.7|97792.4|97755.9|97759|97720|74
1651222570000|2022-04-29 08:56:10|97794.8|97744.8|97816.2|97766.2|97816.2|97766.7|97783|97739.7|70
1651222580000|2022-04-29 08:56:20|97815.1|97765.1|97795.1|97770.1|97815.1|97777.2|97793.2|97749.9|64
1651222590000|2022-04-29 08:56:30|97794.8|97769.8|97805.1|97780.1|97812.3|97780.4|97782.7|97744.2|62
1651222600000|2022-04-29 08:56:40|97805.8|97780.8|97818.3|97793.3|97830.5|97795.7|97804.6|97764.7|65
1651222610000|2022-04-29 08:56:50|97818.5|97793.5|97815.3|97790.3|97831.6|97795.9|97814.5|97780.6|59
1651222620000|2022-04-29 08:57:00|97815.2|97790.2|97826.3|97776.3|97828.2|97792.1|97809.2|97769.3|64
1651222630000|2022-04-29 08:57:10|97814.6|97789.6|97808.9|97783.9|97814.6|97789.6|97805.8|97780.8|64
1651222640000|2022-04-29 08:57:20|97809.1|97784.1|97818.3|97768.3|97818.4|97787.3|97799.5|97762.6|56
1651222650000|2022-04-29 08:57:30|97818|97768|97813.6|97788.6|97826|97788.6|97805|97766.5|61
1651222660000|2022-04-29 08:57:40|97813.4|97788.4|97824.4|97799.4|97832.5|97799.4|97813.1|97778.6|59
1651222670000|2022-04-29 08:57:50|97825.9|97800.9|97832.3|97807.3|97848.6|97809.7|97824.7|97793.2|61
1651222680000|2022-04-29 08:58:00|97833.5|97808.5|97829.9|97804.9|97841.1|97810.8|97826.9|97790.5|59
1651222690000|2022-04-29 08:58:10|97830.8|97805.8|97831.4|97806.4|97848.1|97813.9|97828.8|97795.8|57
1651222700000|2022-04-29 08:58:20|97831.2|97806.2|97834.2|97809.2|97846.1|97810.9|97831.2|97793.7|61
1651222710000|2022-04-29 08:58:30|97833.3|97808.3|97829.9|97804.9|97835.1|97810.1|97827.5|97802.5|57
1651222720000|2022-04-29 08:58:40|97833|97808|97834|97809|97845.8|97811.5|97829.9|97791.4|66
1651222730000|2022-04-29 08:58:50|97833.6|97808.6|97831.7|97806.7|97842.2|97808.8|97826.8|97792.2|61
1651222740000|2022-04-29 08:59:00|97830.8|97805.8|97832.6|97807.6|97834.6|97809.6|97826|97801|64
1651222750000|2022-04-29 08:59:10|97833.2|97808.2|97841.5|97791.5|97845.2|97808.2|97823.5|97788.1|69
1651222760000|2022-04-29 08:59:20|97840.3|97790.3|97841.1|97791.1|97846.5|97796.5|97837|97787|57
1651222770000|2022-04-29 08:59:30|97841.9|97791.9|97824.3|97774.3|97842.7|97792.7|97822.4|97772.4|61
1651222780000|2022-04-29 08:59:40|97826.2|97776.2|97817.6|97767.6|97829.5|97776.3|97807.3|97756.4|59
1651222790000|2022-04-29 08:59:50|97816.2|97766.2|97820.1|97770.1|97821.6|97771.6|97814.5|97764.5|48
1651222800000|2022-04-29 09:00:00|97819.3|97769.3|97850.8|97800.8|97870.4|97802.5|97818|97758.6|74
1651222810000|2022-04-29 09:00:10|97851.7|97801.7|97821.8|97771.8|97853.8|97803.8|97820.4|97765.7|67
1651222820000|2022-04-29 09:00:20|97822.6|97772.6|97811.2|97761.2|97831.8|97781.8|97810|97760|71
1651222830000|2022-04-29 09:00:30|97811.3|97761.3|97821.8|97771.8|97821.8|97771.8|97807.8|97757.8|66
1651222840000|2022-04-29 09:00:40|97821.7|97771.7|97820.4|97770.4|97826.7|97790.2|97801.7|97764.7|64
1651222850000|2022-04-29 09:00:50|97820.1|97770.1|97828.9|97778.9|97829.2|97792.5|97813.8|97765.9|62
1651222860000|2022-04-29 09:01:00|97830|97780|97804.4|97754.4|97830|97786.4|97790.5|97751.6|69
1651222870000|2022-04-29 09:01:10|97804.6|97754.6|97792.1|97742.1|97809.2|97770.4|97778.4|97739.8|66
1651222880000|2022-04-29 09:01:20|97791.7|97741.7|97779.7|97729.7|97797.6|97760.1|97771.5|97729.7|60
1651222890000|2022-04-29 09:01:30|97779.8|97729.8|97793.7|97743.7|97797.7|97749.2|97765.7|97729.4|67
1651222900000|2022-04-29 09:01:40|97792.6|97742.6|97773.5|97748.5|97799.5|97760.9|97773.5|97734.3|74
1651222910000|2022-04-29 09:01:50|97775|97750|97779.6|97729.6|97790.3|97752.7|97773.7|97729.3|65
1651222920000|2022-04-29 09:02:00|97778.6|97728.6|97776.9|97726.9|97782.7|97740|97765|97722.6|72
1651222930000|2022-04-29 09:02:10|97778.3|97728.3|97779.3|97729.3|97784.5|97747.6|97770|97726.2|71
1651222940000|2022-04-29 09:02:20|97778|97728|97767.9|97742.9|97780.3|97745.4|97763.5|97727.1|55
1651222950000|2022-04-29 09:02:30|97766.3|97741.3|97760.8|97710.8|97776.1|97742.4|97745.7|97710|62
1651222960000|2022-04-29 09:02:40|97746.3|97721.3|97749.4|97724.4|97767|97729.7|97746.3|97712.7|56
1651222970000|2022-04-29 09:02:50|97751.4|97726.4|97757.2|97732.2|97770.7|97735|97750.7|97716.7|64
1651222980000|2022-04-29 09:03:00|97757.4|97732.4|97751.8|97726.8|97766.1|97733.7|97745.2|97705.5|65
1651222990000|2022-04-29 09:03:10|97753.5|97728.5|97744.2|97719.2|97753.5|97728.5|97742.4|97717.4|49
1651223000000|2022-04-29 09:03:20|97744.4|97719.4|97734.2|97709.2|97753.1|97722.1|97732.2|97695.7|61
1651223010000|2022-04-29 09:03:30|97733.8|97708.8|97751.2|97701.2|97752.4|97718.2|97729|97691.6|59
1651223020000|2022-04-29 09:03:40|97748.9|97698.9|97754.9|97704.9|97760|97721.7|97735.6|97697.3|71
1651223030000|2022-04-29 09:03:50|97753.7|97703.7|97750.4|97725.4|97768|97728|97744.4|97700.1|71
1651223040000|2022-04-29 09:04:00|97749.1|97724.1|97756.5|97731.5|97764.8|97731.5|97737.8|97699.5|72
1651223050000|2022-04-29 09:04:10|97755.2|97730.2|97750.6|97700.6|97767.7|97730.7|97736.6|97699.1|62
1651223060000|2022-04-29 09:04:20|97737.9|97712.9|97736.8|97686.8|97745.6|97717.1|97722.5|97685.7|65
1651223070000|2022-04-29 09:04:30|97738.4|97688.4|97726.6|97701.6|97741.2|97706|97725.5|97685|53
1651223080000|2022-04-29 09:04:40|97725.9|97700.9|97745.3|97695.3|97746.1|97710.2|97724.6|97693.3|43
1651223090000|2022-04-29 09:04:50|97745|97695|97726.5|97701.5|97745.9|97710.2|97724|97693.5|62
1651223100000|2022-04-29 09:05:00|97726.7|97701.7|97737.4|97712.4|97737.8|97712.8|97724.2|97699.2|54
1651223110000|2022-04-29 09:05:10|97737.3|97712.3|97726.1|97701.1|97742.6|97712.3|97721.2|97692.6|49
1651223120000|2022-04-29 09:05:20|97726.3|97701.3|97737.2|97712.2|97759|97719.6|97726.1|97701.1|62
1651223130000|2022-04-29 09:05:30|97734.9|97709.9|97745.4|97720.4|97745.4|97720.4|97734.9|97709.9|54
1651223140000|2022-04-29 09:05:40|97745.9|97720.9|97777.3|97752.3|97777.6|97752.3|97745.3|97720.3|67
1651223150000|2022-04-29 09:05:50|97770.7|97745.7|97775.8|97750.8|97793.1|97761.7|97759.3|97721|70
1651223160000|2022-04-29 09:06:00|97775.7|97750.7|97777.5|97752.5|97779.8|97754.8|97770.4|97745.4|47
1651223170000|2022-04-29 09:06:10|97776.4|97751.4|97794.9|97769.9|97799.6|97774.6|97775.6|97740|68
1651223180000|2022-04-29 09:06:20|97795.3|97770.3|97801|97776|97802.1|97777.1|97783.2|97758.2|62
1651223190000|2022-04-29 09:06:30|97799.3|97774.3|97790.2|97765.2|97799.3|97774.3|97783.7|97758.7|55
1651223200000|2022-04-29 09:06:40|97789.6|97764.6|97778.2|97753.2|97790.3|97765.3|97775.7|97750.7|62
1651223210000|2022-04-29 09:06:50|97777.4|97752.4|97776.7|97751.7|97778.7|97753.7|97771.7|97746.7|40
1651223220000|2022-04-29 09:07:00|97776.8|97751.8|97771.3|97746.3|97784.8|97753.4|97769.1|97731.9|44
1651223230000|2022-04-29 09:07:10|97771.5|97746.5|97779.9|97754.9|97779.9|97754.9|97766.1|97727.7|61
1651223240000|2022-04-29 09:07:20|97781.4|97756.4|97769|97744|97790.9|97765.9|97768.6|97743.6|53
1651223250000|2022-04-29 09:07:30|97768.4|97743.4|97770.5|97745.5|97771.6|97746.6|97761.9|97736.9|44
1651223260000|2022-04-29 09:07:40|97770.4|97745.4|97787.9|97762.9|97787.9|97762.9|97769.1|97744.1|44
1651223270000|2022-04-29 09:07:50|97782.7|97757.7|97786.1|97761.1|97791.1|97766.1|97773.7|97748.7|48
1651223280000|2022-04-29 09:08:00|97784.5|97759.5|97782.8|97757.8|97785.9|97760.9|97780.3|97755.3|36
1651223290000|2022-04-29 09:08:10|97782.7|97757.7|97782.2|97757.2|97783.7|97758.7|97780.4|97755.4|33
1651223300000|2022-04-29 09:08:20|97782.3|97757.3|97771.3|97746.3|97786.2|97761.2|97771.3|97746.3|50
1651223310000|2022-04-29 09:08:30|97772.8|97747.8|97774.5|97749.5|97776|97751|97769.6|97744.6|58
1651223320000|2022-04-29 09:08:40|97774.3|97749.3|97774|97749|97779.5|97754.5|97771.4|97746.4|55
1651223330000|2022-04-29 09:08:50|97774.2|97749.2|97783.3|97758.3|97785|97760|97774.2|97749.2|43
1651223340000|2022-04-29 09:09:00|97782.6|97757.6|97777.6|97752.6|97783.5|97758.5|97776.7|97751.7|48
1651223350000|2022-04-29 09:09:10|97777.9|97752.9|97778.5|97753.5|97779.3|97754.3|97776.3|97751.3|41
1651223360000|2022-04-29 09:09:20|97777.9|97752.9|97780|97755|97780|97755|97775.3|97750.3|35
1651223370000|2022-04-29 09:09:30|97793|97743|97788.5|97763.5|97797.6|97772.6|97779.7|97742.8|54
1651223380000|2022-04-29 09:09:40|97788.9|97763.9|97791|97766|97795.9|97770.9|97786.9|97761.9|56
1651223390000|2022-04-29 09:09:50|97791.3|97766.3|97793.7|97768.7|97796.1|97771.1|97789.8|97764.8|52
1651223400000|2022-04-29 09:10:00|97791.2|97766.2|97798.3|97773.3|97801|97776|97789.4|97764.4|59
1651223410000|2022-04-29 09:10:10|97798.2|97773.2|97803.3|97778.3|97803.3|97778.3|97795.6|97770.6|29
1651223420000|2022-04-29 09:10:20|97804.6|97779.6|97807.5|97782.5|97810.5|97785.5|97802.3|97777.3|48
1651223430000|2022-04-29 09:10:30|97808.4|97783.4|97831.6|97806.6|97831.6|97806.6|97808.2|97783.2|68
1651223440000|2022-04-29 09:10:40|97832.9|97807.9|97824.7|97799.7|97833.8|97808.8|97822.2|97797.2|54
1651223450000|2022-04-29 09:10:50|97825.8|97800.8|97827.7|97802.7|97828.5|97803.5|97825.8|97800.8|31
1651223460000|2022-04-29 09:11:00|97827.8|97802.8|97825.4|97800.4|97837.5|97804.5|97818.8|97782.2|54
1651223470000|2022-04-29 09:11:10|97825.1|97800.1|97822.8|97797.8|97831.3|97806.3|97820.7|97795.7|60
1651223480000|2022-04-29 09:11:20|97823.5|97798.5|97831.7|97806.7|97834.7|97809.7|97822.2|97797.2|67
1651223490000|2022-04-29 09:11:30|97831.5|97806.5|97838.5|97813.5|97846.2|97821.2|97830.1|97805.1|71
1651223500000|2022-04-29 09:11:40|97837.1|97812.1|97842.5|97817.5|97843.7|97818.7|97836.6|97811.6|51
1651223510000|2022-04-29 09:11:50|97841.8|97816.8|97840.1|97815.1|97843.1|97818.1|97838.5|97813.5|59
1651223520000|2022-04-29 09:12:00|97839.7|97814.7|97819|97794|97840.9|97815.9|97818|97793|62
1651223530000|2022-04-29 09:12:10|97820|97795|97838.6|97813.6|97841.2|97816.2|97820|97795|68
1651223540000|2022-04-29 09:12:20|97838|97813|97844.3|97819.3|97848.8|97823.8|97835.5|97810.5|71
1651223550000|2022-04-29 09:12:30|97843.6|97818.6|97853.8|97828.8|97870.7|97834.4|97840|97815|62
1651223560000|2022-04-29 09:12:40|97854.7|97829.7|97851.1|97826.1|97854.7|97829.7|97844|97819|62
1651223570000|2022-04-29 09:12:50|97851.2|97826.2|97857.3|97832.3|97857.5|97832.5|97849.1|97824.1|58
1651223580000|2022-04-29 09:13:00|97853.7|97828.7|97852.6|97827.6|97857.9|97832.9|97848.7|97823.7|51
1651223590000|2022-04-29 09:13:10|97852.5|97827.5|97845|97820|97854.8|97829.8|97839.4|97814.4|60
1651223600000|2022-04-29 09:13:20|97845.8|97820.8|97856|97831|97859.8|97834.8|97845.1|97820.1|44
1651223610000|2022-04-29 09:13:30|97856.2|97831.2|97842.4|97817.4|97858.3|97833.3|97839.3|97814.3|51
1651223620000|2022-04-29 09:13:40|97841.5|97816.5|97863.9|97838.9|97870.9|97845.9|97840.6|97815.6|65
1651223630000|2022-04-29 09:13:50|97863.7|97838.7|97860.1|97835.1|97883.5|97858.5|97857.9|97832.9|67
1651223640000|2022-04-29 09:14:00|97858.4|97833.4|97865.3|97840.3|97867.2|97842.2|97851.8|97826.8|61
1651223650000|2022-04-29 09:14:10|97866|97841|97882.6|97857.6|97898.1|97868.2|97860.2|97835.2|65
1651223660000|2022-04-29 09:14:20|97875.3|97850.3|97873.9|97823.9|97891.4|97854.2|97857.7|97820.7|71
1651223670000|2022-04-29 09:14:30|97875|97825|97868.3|97818.3|97876.5|97840.2|97845.5|97812.5|67
1651223680000|2022-04-29 09:14:40|97854.5|97829.5|97858.2|97833.2|97869.2|97835.7|97853|97819.2|65
1651223690000|2022-04-29 09:14:50|97858.9|97833.9|97857.4|97832.4|97870.5|97834.9|97839.4|97801.3|69
1651223700000|2022-04-29 09:15:00|97857.7|97832.7|97833.1|97808.1|97874.3|97837.4|97833.1|97795.1|69
1651223710000|2022-04-29 09:15:10|97833.6|97808.6|97837.9|97812.9|97859.7|97827.8|97833.6|97802.2|77
1651223720000|2022-04-29 09:15:20|97836.1|97811.1|97865.9|97815.9|97867.9|97830.3|97833.9|97799.8|65
1651223730000|2022-04-29 09:15:30|97865.3|97815.3|97864.4|97814.4|97865.9|97828|97843|97805.5|63
1651223740000|2022-04-29 09:15:40|97864.6|97814.6|97867.1|97842.1|97879.5|97850.2|97860|97812.7|67
1651223750000|2022-04-29 09:15:50|97866.3|97841.3|97860.4|97835.4|97875.6|97845.9|97859.5|97823.2|70
1651223760000|2022-04-29 09:16:00|97859.6|97834.6|97868.3|97843.3|97872.7|97847.7|97859.6|97834.6|65
1651223770000|2022-04-29 09:16:10|97866.8|97841.8|97873|97848|97873|97848|97865.1|97840.1|56
1651223780000|2022-04-29 09:16:20|97873.3|97848.3|97865|97840|97874.8|97849.8|97864.9|97839.9|64
1651223790000|2022-04-29 09:16:30|97866.5|97841.5|97869.4|97844.4|97898|97860|97865.5|97831.8|63
1651223800000|2022-04-29 09:16:40|97882.4|97832.4|97864.7|97839.7|97883.4|97847.9|97862.2|97825.3|49
1651223810000|2022-04-29 09:16:50|97863.9|97838.9|97878.2|97828.2|97879.5|97843.5|97863|97826.7|41
1651223820000|2022-04-29 09:17:00|97879.2|97829.2|97865.9|97840.9|97880.6|97847.4|97865.9|97825.9|45
1651223830000|2022-04-29 09:17:10|97867.1|97842.1|97851.8|97826.8|97890.2|97849.6|97848.1|97816|65
1651223840000|2022-04-29 09:17:20|97855.3|97830.3|97869.7|97844.7|97884.5|97845|97853.3|97816|71
1651223850000|2022-04-29 09:17:30|97870|97845|97882|97857|97893.7|97860.1|97868|97837.9|62
1651223860000|2022-04-29 09:17:40|97882.5|97857.5|97886.2|97836.2|97892.9|97857.9|97874|97836.2|44
1651223870000|2022-04-29 09:17:50|97885.8|97835.8|97875.6|97850.6|97887.5|97851.6|97872.4|97834|51
1651223880000|2022-04-29 09:18:00|97875.4|97850.4|97880.3|97855.3|97896|97860.5|97875.4|97839.9|58
1651223890000|2022-04-29 09:18:10|97883.4|97858.4|97883.2|97858.2|97895.2|97864.2|97880.2|97842.3|56
1651223900000|2022-04-29 09:18:20|97883.3|97858.3|97892.9|97867.9|97894.7|97869.7|97882.5|97857.5|42
1651223910000|2022-04-29 09:18:30|97892.7|97867.7|97893.8|97868.8|97894.6|97869.6|97892.4|97867.4|24
1651223920000|2022-04-29 09:18:40|97893.7|97868.7|97893.7|97868.7|97894.9|97869.9|97892.5|97867.5|43
1651223930000|2022-04-29 09:18:50|97893.6|97868.6|97883.4|97858.4|97893.6|97868.6|97881.4|97856.4|55
1651223940000|2022-04-29 09:19:00|97884|97859|97874|97849|97894.9|97869.9|97873.1|97848.1|57
1651223950000|2022-04-29 09:19:10|97874.3|97849.3|97865.4|97840.4|97877.2|97852.2|97864.6|97839.6|58
1651223960000|2022-04-29 09:19:20|97865|97840|97851|97826|97865|97840|97845.6|97820.6|50
1651223970000|2022-04-29 09:19:30|97850.9|97825.9|97845.1|97820.1|97864.6|97828.4|97843.4|97813.6|57
1651223980000|2022-04-29 09:19:40|97844.4|97819.4|97821|97796|97854.3|97819.4|97821|97796|65
1651223990000|2022-04-29 09:19:50|97822.7|97797.7|97836|97811|97849.2|97811|97816.6|97779.2|75
1651224000000|2022-04-29 09:20:00|97836.4|97811.4|97836|97811|97854.9|97820.5|97832.9|97796.7|67
1651224010000|2022-04-29 09:20:10|97835.9|97810.9|97836.6|97811.6|97856.1|97820.5|97833.5|97797.3|62
1651224020000|2022-04-29 09:20:20|97836.8|97811.8|97850.1|97800.1|97854.5|97815.5|97836.8|97797|53
1651224030000|2022-04-29 09:20:30|97850.7|97800.7|97859.5|97834.5|97869.8|97834.5|97834.5|97796.7|53
1651224040000|2022-04-29 09:20:40|97873.6|97823.6|97867.7|97842.7|97881.4|97845.1|97856.7|97821.5|45
1651224050000|2022-04-29 09:20:50|97868|97843|97868.1|97843.1|97869.6|97844.6|97864|97839|47
1651224060000|2022-04-29 09:21:00|97868.2|97843.2|97866.6|97841.6|97868.2|97843.2|97865.8|97840.8|38
1651224070000|2022-04-29 09:21:10|97866.5|97841.5|97878|97828|97878.2|97841.9|97864.2|97826.9|41
1651224080000|2022-04-29 09:21:20|97865.4|97840.4|97878.9|97828.9|97879.2|97842.4|97852.7|97813.5|52
1651224090000|2022-04-29 09:21:30|97879.5|97829.5|97869.7|97819.7|97879.5|97838.5|97852.3|97809.5|57
1651224100000|2022-04-29 09:21:40|97868.2|97818.2|97856.1|97831.1|97868.2|97831.1|97849.8|97813.7|48
1651224110000|2022-04-29 09:21:50|97855.9|97830.9|97880.4|97830.4|97883.6|97846.4|97854.8|97829.8|42
1651224120000|2022-04-29 09:22:00|97881.2|97831.2|97870.8|97845.8|97886.2|97850.5|97869.6|97830.6|41
1651224130000|2022-04-29 09:22:10|97871.2|97846.2|97928.4|97878.4|97932.7|97893.7|97870.7|97830.8|44
1651224140000|2022-04-29 09:22:20|97929.1|97879.1|97889.3|97839.3|97930.3|97892.1|97878.4|97839.3|57
1651224150000|2022-04-29 09:22:30|97889.7|97839.7|97884.7|97834.7|97889.7|97852.2|97876.8|97832.7|55
1651224160000|2022-04-29 09:22:40|97884.8|97834.8|97899|97849|97899.5|97862.9|97881.4|97833.8|55
1651224170000|2022-04-29 09:22:50|97899.3|97849.3|97925.2|97875.2|97925.6|97875.6|97897.2|97847.8|57
1651224180000|2022-04-29 09:23:00|97925.4|97875.4|97913.8|97888.8|97929.5|97888.8|97910.2|97871.4|53
1651224190000|2022-04-29 09:23:10|97913.7|97888.7|97932.7|97882.7|97938.6|97888.7|97911.8|97878.9|42
1651224200000|2022-04-29 09:23:20|97935.2|97885.2|97913.8|97888.8|97935.2|97890.7|97913.3|97869.8|50
1651224210000|2022-04-29 09:23:30|97913.7|97888.7|97889.9|97864.9|97918.7|97893.7|97889.9|97847.8|69
1651224220000|2022-04-29 09:23:40|97903.1|97853.1|97906.1|97856.1|97906.1|97863.2|97884.7|97842.3|42
1651224230000|2022-04-29 09:23:50|97905.5|97855.5|97909.4|97884.4|97916.2|97884.4|97892.8|97855.5|66
1651224240000|2022-04-29 09:24:00|97911.1|97886.1|97902.5|97877.5|97918.2|97886.7|97894|97856.2|70
1651224250000|2022-04-29 09:24:10|97900.1|97875.1|97936.9|97886.9|97945.5|97908.2|97898.5|97873.5|67
1651224260000|2022-04-29 09:24:20|97939.1|97889.1|97930.1|97880.1|97942.6|97904.2|97911.8|97872|59
1651224270000|2022-04-29 09:24:30|97933.9|97883.9|97928|97903|97936.2|97904.7|97921.1|97883.5|50
1651224280000|2022-04-29 09:24:40|97928.3|97903.3|97945.1|97920.1|97948.4|97920.5|97928.3|97896.3|51
1651224290000|2022-04-29 09:24:50|97945.5|97920.5|97931.9|97906.9|97948.1|97921|97930.7|97898.1|53
1651224300000|2022-04-29 09:25:00|97931.7|97906.7|97942.4|97917.4|97949.7|97924.7|97931.7|97906.7|59
1651224310000|2022-04-29 09:25:10|97941.5|97916.5|97942.9|97917.9|97945|97920|97938.5|97913.5|48
1651224320000|2022-04-29 09:25:20|97944.1|97919.1|97951.9|97926.9|97953.8|97928.8|97943.9|97918.9|49
1651224330000|2022-04-29 09:25:30|97951.3|97926.3|98002.4|97952.4|98008.4|97958.4|97950.8|97925.8|64
1651224340000|2022-04-29 09:25:40|98004.1|97954.1|98007.4|97957.4|98009.6|97970|97995|97954.1|48
1651224350000|2022-04-29 09:25:50|98008.6|97958.6|98009.2|97959.2|98012.6|97974.5|97997.6|97955.8|39
1651224360000|2022-04-29 09:26:00|98009|97959|97999.2|97949.2|98009.7|97961.8|97986.8|97946.6|51
1651224370000|2022-04-29 09:26:10|97998|97948|98005.9|97955.9|98005.9|97963.1|97976.7|97940.4|60
1651224380000|2022-04-29 09:26:20|98009.2|97959.2|98001.8|97951.8|98009.2|97972.5|97995.7|97947.5|70
1651224390000|2022-04-29 09:26:30|98002.6|97952.6|98002.7|97952.7|98004.1|97967.3|97984.9|97946.2|53
1651224400000|2022-04-29 09:26:40|98003.1|97953.1|97997|97947|98003.4|97953.4|97996.2|97946.2|60
1651224410000|2022-04-29 09:26:50|97997.1|97947.1|97989.2|97964.2|98007.3|97968.1|97988.5|97944.8|48
1651224420000|2022-04-29 09:27:00|97990|97965|97995|97945|98004.4|97966|97987.6|97945|72
1651224430000|2022-04-29 09:27:10|97984.6|97959.6|98021.7|97996.7|98031.1|97998.3|97984|97950.9|66
1651224440000|2022-04-29 09:27:20|98020.4|97995.4|98019.1|97994.1|98036.4|97997.4|98019.1|97981.1|46
1651224450000|2022-04-29 09:27:30|98019.3|97994.3|98017|97992|98028.9|97994.3|98013.9|97974.2|59
1651224460000|2022-04-29 09:27:40|98016.7|97991.7|98012.5|97987.5|98025.2|97992.5|98011.7|97975.1|48
1651224470000|2022-04-29 09:27:50|98011.7|97986.7|98014.7|97989.7|98015.5|97990.5|98010.7|97985.7|55
1651224480000|2022-04-29 09:28:00|98013.7|97988.7|98019|97969|98024.4|97990.1|98008.7|97968.6|58
1651224490000|2022-04-29 09:28:10|98019.9|97969.9|98027.2|97977.2|98028.4|97991.6|97999.7|97961.2|69
1651224500000|2022-04-29 09:28:20|98028.3|97978.3|97996.9|97971.9|98028.3|97984.3|97990.6|97951|64
1651224510000|2022-04-29 09:28:30|97996.3|97971.3|97992.8|97942.8|98011.2|97971.4|97983.6|97933.6|73
1651224520000|2022-04-29 09:28:40|97992.6|97942.6|97979.6|97929.6|97993.1|97943.1|97978.9|97928.9|64
1651224530000|2022-04-29 09:28:50|97979.8|97929.8|97978.4|97928.4|97983.2|97933.2|97976.4|97926.4|55
1651224540000|2022-04-29 09:29:00|97979.1|97929.1|97963.1|97913.1|97979.8|97929.8|97959.6|97909.6|67
1651224550000|2022-04-29 09:29:10|97962.1|97912.1|97956.7|97906.7|97966.2|97921|97942.8|97903.7|58
1651224560000|2022-04-29 09:29:20|97956.4|97906.4|97965.4|97915.4|97965.4|97925.5|97945|97904.2|56
1651224570000|2022-04-29 09:29:30|97964.3|97914.3|97960.2|97910.2|97965.6|97916.3|97936.6|97898|63
1651224580000|2022-04-29 09:29:40|97960.5|97910.5|97971.9|97921.9|97979.5|97941.9|97957|97909.3|61
1651224590000|2022-04-29 09:29:50|97972|97922|97972.1|97922.1|97976.3|97937.2|97957.1|97918.2|69
1651224600000|2022-04-29 09:30:00|97972.2|97922.2|97944|97894|97972.5|97922.5|97943.8|97893.8|64
1651224610000|2022-04-29 09:30:10|97941.2|97891.2|97949.3|97899.3|97950.4|97900.4|97937.3|97887.3|64
1651224620000|2022-04-29 09:30:20|97949.5|97899.5|97916.4|97866.4|97949.8|97899.8|97916|97866|57
1651224630000|2022-04-29 09:30:30|97916.5|97866.5|97930.9|97880.9|97941.1|97891.1|97916.5|97866.5|69
1651224640000|2022-04-29 09:30:40|97931.2|97881.2|97924.1|97874.1|97931.9|97881.9|97920.2|97870.2|66
1651224650000|2022-04-29 09:30:50|97924.6|97874.6|97903.8|97853.8|97929.5|97886|97891.6|97841.6|69
1651224660000|2022-04-29 09:31:00|97903.3|97853.3|97912.6|97862.6|97921.9|97871.9|97896.3|97846.3|68
1651224670000|2022-04-29 09:31:10|97914.5|97864.5|97903.1|97853.1|97922.4|97872.4|97885.9|97845.9|67
1651224680000|2022-04-29 09:31:20|97903.2|97853.2|97897.2|97847.2|97903.2|97856.5|97879.3|97842.5|53
1651224690000|2022-04-29 09:31:30|97897.6|97847.6|97896.6|97846.6|97900.3|97853.2|97875.4|97842.2|50
1651224700000|2022-04-29 09:31:40|97897.3|97847.3|97920.4|97870.4|97921.9|97871.9|97891.8|97846.8|53
1651224710000|2022-04-29 09:31:50|97920.3|97870.3|97909.4|97859.4|97925.6|97889.6|97899.9|97858.5|63
1651224720000|2022-04-29 09:32:00|97909.6|97859.6|97919.2|97869.2|97923.4|97873.4|97908.1|97858.1|46
1651224730000|2022-04-29 09:32:10|97921.1|97871.1|97924.2|97874.2|97926.6|97876.6|97913.5|97863.5|52
1651224740000|2022-04-29 09:32:20|97924.5|97874.5|97911|97861|97924.5|97874.5|97897.8|97858.2|48
1651224750000|2022-04-29 09:32:30|97911.9|97861.9|97900.7|97850.7|97912.1|97862.1|97894.4|97844.4|65
1651224760000|2022-04-29 09:32:40|97897.7|97847.7|97879.2|97829.2|97897.7|97847.7|97863.1|97826.4|49
1651224770000|2022-04-29 09:32:50|97876.4|97826.4|97868.6|97818.6|97878.1|97828.1|97868.6|97818.6|58
1651224780000|2022-04-29 09:33:00|97867|97817|97860.8|97810.8|97871|97823.5|97844.6|97805.1|66
1651224790000|2022-04-29 09:33:10|97861.5|97811.5|97861.6|97811.6|97868.5|97818.5|97860.4|97810.4|66
1651224800000|2022-04-29 09:33:20|97861|97811|97836.8|97786.8|97861|97811|97820|97783|60
1651224810000|2022-04-29 09:33:30|97836.1|97786.1|97843.4|97793.4|97844.4|97799.3|97821.9|97782.8|48
1651224820000|2022-04-29 09:33:40|97843|97793|97852|97802|97863.2|97820.6|97828.1|97790.9|58
1651224830000|2022-04-29 09:33:50|97852.2|97802.2|97840.1|97815.1|97857.8|97819.9|97839.6|97800.6|51
1651224840000|2022-04-29 09:34:00|97840.6|97815.6|97844|97819|97856.9|97822|97840.4|97801.4|55
1651224850000|2022-04-29 09:34:10|97843.4|97818.4|97841.2|97816.2|97865.7|97826.6|97841.2|97804.1|52
1651224860000|2022-04-29 09:34:20|97840.9|97815.9|97853.8|97803.8|97857.3|97817.4|97839.2|97803.8|42
1651224870000|2022-04-29 09:34:30|97854|97804|97867.1|97817.1|97868.3|97826.3|97849|97803.4|56
1651224880000|2022-04-29 09:34:40|97866.9|97816.9|97874.5|97824.5|97877.7|97834.7|97857.5|97813.2|53
1651224890000|2022-04-29 09:34:50|97875.8|97825.8|97860.3|97810.3|97876.3|97833.9|97846.4|97809.6|52
1651224900000|2022-04-29 09:35:00|97860.9|97810.9|97860.5|97810.5|97864.3|97825|97845|97810|38
1651224910000|2022-04-29 09:35:10|97860.7|97810.7|97855.1|97830.1|97870.6|97830.3|97851.6|97810|48
1651224920000|2022-04-29 09:35:20|97868.1|97818.1|97839.7|97814.7|97868.7|97818.7|97836.9|97800.3|49
1651224930000|2022-04-29 09:35:30|97837.8|97812.8|97850|97825|97866.3|97831.4|97837.8|97805.8|61
1651224940000|2022-04-29 09:35:40|97847.8|97822.8|97872.7|97822.7|97875.1|97836|97847.8|97812.7|51
1651224950000|2022-04-29 09:35:50|97872.6|97822.6|97871.9|97821.9|97873.3|97823.3|97871.3|97821.3|28
1651224960000|2022-04-29 09:36:00|97871.7|97821.7|97873.5|97823.5|97878|97835.2|97857.7|97821.7|36
1651224970000|2022-04-29 09:36:10|97874|97824|97860.6|97835.6|97874.9|97835.6|97860.6|97822|29
1651224980000|2022-04-29 09:36:20|97861.1|97836.1|97860.9|97835.9|97874.2|97840.4|97854|97819.1|44
1651224990000|2022-04-29 09:36:30|97861.4|97836.4|97855.5|97830.5|97874.2|97836.7|97853.8|97820.2|38
1651225000000|2022-04-29 09:36:40|97853.8|97828.8|97855.8|97805.8|97872.8|97834.8|97849|97805.8|55
1651225010000|2022-04-29 09:36:50|97858.1|97808.1|97811.6|97786.6|97860.3|97822.6|97805.7|97756.7|67
1651225020000|2022-04-29 09:37:00|97813.1|97788.1|97809.8|97784.8|97831.4|97788.1|97809.3|97770|59
1651225030000|2022-04-29 09:37:10|97809|97784|97828.3|97778.3|97828.3|97792.1|97797.5|97756.8|60
1651225040000|2022-04-29 09:37:20|97827.4|97777.4|97830.8|97780.8|97843.2|97802.6|97807.4|97771.1|70
1651225050000|2022-04-29 09:37:30|97827.4|97777.4|97835.3|97785.3|97835.4|97793|97816.8|97775.6|54
1651225060000|2022-04-29 09:37:40|97832.9|97782.9|97819.5|97794.5|97838|97800.2|97818.6|97781.8|49
1651225070000|2022-04-29 09:37:50|97819.2|97794.2|97831.4|97781.4|97835|97796.7|97817.5|97779.7|37
1651225080000|2022-04-29 09:38:00|97831.1|97781.1|97823.5|97798.5|97837.6|97799.3|97814.5|97776.1|58
1651225090000|2022-04-29 09:38:10|97824.5|97799.5|97808.5|97758.5|97847.1|97809.4|97794.5|97756.4|58
1651225100000|2022-04-29 09:38:20|97811.2|97761.2|97802.6|97752.6|97811.2|97771.7|97792.4|97751.5|51
1651225110000|2022-04-29 09:38:30|97802|97752|97779|97754|97804|97755.4|97775.9|97737.9|62
1651225120000|2022-04-29 09:38:40|97779.5|97754.5|97765.9|97740.9|97794.6|97756.9|97764.6|97727.2|57
1651225130000|2022-04-29 09:38:50|97780.8|97730.8|97773.7|97723.7|97780.8|97740.1|97763|97723.7|43
1651225140000|2022-04-29 09:39:00|97758.9|97733.9|97754.2|97729.2|97760.1|97735.1|97752.2|97727.2|32
1651225150000|2022-04-29 09:39:10|97753.9|97728.9|97769.7|97719.7|97771|97734.5|97752.6|97719.7|40
1651225160000|2022-04-29 09:39:20|97768.3|97718.3|97764|97739|97772.3|97739|97755.2|97714.1|47
1651225170000|2022-04-29 09:39:30|97763.6|97738.6|97752.4|97727.4|97775.7|97740.8|97752.4|97722.2|55
1651225180000|2022-04-29 09:39:40|97761.3|97736.3|97773.8|97723.8|97773.8|97738.6|97754.1|97720.4|48
1651225190000|2022-04-29 09:39:50|97773.4|97723.4|97762.2|97737.2|97776.8|97739.5|97759.4|97723.4|54
1651225200000|2022-04-29 09:40:00|97763.1|97738.1|97801.4|97751.4|97802.1|97763.8|97761.8|97727.5|65
1651225210000|2022-04-29 09:40:10|97796.5|97746.5|97754.9|97729.9|97796.5|97750.5|97751.9|97725.5|61
1651225220000|2022-04-29 09:40:20|97756.1|97731.1|97765.6|97740.6|97779.7|97740.8|97749.4|97716.7|57
1651225230000|2022-04-29 09:40:30|97766.3|97741.3|97786|97736|97786.6|97749.5|97766.3|97731|51
1651225240000|2022-04-29 09:40:40|97786.3|97736.3|97757.7|97732.7|97787.1|97752.6|97752|97716|62
1651225250000|2022-04-29 09:40:50|97757.6|97732.6|97757.2|97732.2|97767.1|97733|97751.6|97715.2|36
1651225260000|2022-04-29 09:41:00|97757.4|97732.4|97763.2|97738.2|97776.2|97739.8|97757.4|97726.2|43
1651225270000|2022-04-29 09:41:10|97763.5|97738.5|97763.8|97738.8|97764.9|97739.9|97760.1|97735.1|43
1651225280000|2022-04-29 09:41:20|97766|97741|97755.2|97730.2|97770|97745|97752.2|97727.2|63
1651225290000|2022-04-29 09:41:30|97755.3|97730.3|97764.6|97739.6|97767.2|97742.2|97754.7|97729.7|53
1651225300000|2022-04-29 09:41:40|97766.6|97741.6|97764.3|97739.3|97766.6|97741.6|97761.2|97736.2|49
1651225310000|2022-04-29 09:41:50|97762.6|97737.6|97756|97731|97763.5|97738.5|97754.5|97729.5|48
1651225320000|2022-04-29 09:42:00|97756.2|97731.2|97761.6|97736.6|97763.1|97738.1|97756.2|97731.2|51
1651225330000|2022-04-29 09:42:10|97761.7|97736.7|97759.2|97734.2|97764|97739|97759.2|97734.2|30
1651225340000|2022-04-29 09:42:20|97759.3|97734.3|97767.6|97742.6|97779.6|97743.3|97758.5|97728.3|40
1651225350000|2022-04-29 09:42:30|97766.7|97741.7|97770.9|97745.9|97781.2|97746|97766.6|97730.3|37
1651225360000|2022-04-29 09:42:40|97769.9|97744.9|97773.6|97748.6|97776.6|97751.6|97769.1|97744.1|54
1651225370000|2022-04-29 09:42:50|97774.2|97749.2|97773.4|97748.4|97774.7|97749.7|97773.2|97748.2|20
1651225380000|2022-04-29 09:43:00|97773.8|97748.8|97772.3|97747.3|97774.5|97749.5|97771.8|97746.8|28
1651225390000|2022-04-29 09:43:10|97771.8|97746.8|97784.6|97759.6|97794.1|97761.4|97771.3|97743.4|45
1651225400000|2022-04-29 09:43:20|97785.1|97760.1|97784.6|97759.6|97788.2|97763.2|97780|97755|42
1651225410000|2022-04-29 09:43:30|97784.7|97759.7|97777|97752|97793.6|97759.7|97774.9|97739.6|47
1651225420000|2022-04-29 09:43:40|97776.3|97751.3|97785.7|97760.7|97785.7|97760.7|97775.5|97750.5|35
1651225430000|2022-04-29 09:43:50|97785.9|97760.9|97781.6|97756.6|97798.6|97761.5|97780.3|97748.2|34
1651225440000|2022-04-29 09:44:00|97782.8|97757.8|97775.6|97750.6|97791.1|97757.8|97775.6|97740.2|54
1651225450000|2022-04-29 09:44:10|97775.5|97750.5|97783.3|97758.3|97800.3|97762.4|97775.5|97737.1|53
1651225460000|2022-04-29 09:44:20|97784.1|97759.1|97790.9|97765.9|97801.1|97767.4|97783.6|97749.7|57
1651225470000|2022-04-29 09:44:30|97790.8|97765.8|97792.1|97767.1|97819.5|97784|97790.8|97756.9|63
1651225480000|2022-04-29 09:44:40|97792|97767|97788.7|97763.7|97805.2|97767|97786.9|97751.2|36
1651225490000|2022-04-29 09:44:50|97786.6|97761.6|97782.9|97757.9|97788.2|97763.2|97782.4|97757.4|48
1651225500000|2022-04-29 09:45:00|97782.4|97757.4|97780.6|97755.6|97782.6|97757.6|97778.3|97753.3|52
1651225510000|2022-04-29 09:45:10|97780.3|97755.3|97781.1|97756.1|97795.2|97760.8|97773.3|97744.6|61
1651225520000|2022-04-29 09:45:20|97780.3|97755.3|97787|97762|97793.8|97763.3|97778.7|97743.8|55
1651225530000|2022-04-29 09:45:30|97787.2|97762.2|97786.6|97761.6|97804.7|97767.8|97782.8|97751.6|57
1651225540000|2022-04-29 09:45:40|97785.8|97760.8|97785.7|97760.7|97787.3|97762.3|97783.5|97758.5|44
1651225550000|2022-04-29 09:45:50|97786.9|97761.9|97792|97767|97805|97767.6|97786.9|97754.1|51
1651225560000|2022-04-29 09:46:00|97791.3|97766.3|97786.6|97761.6|97792.2|97767.2|97785.7|97760.7|50
1651225570000|2022-04-29 09:46:10|97786.4|97761.4|97772.3|97747.3|97786.9|97761.9|97769|97744|61
1651225580000|2022-04-29 09:46:20|97772.5|97747.5|97771.5|97746.5|97772.5|97747.5|97768.6|97743.6|38
1651225590000|2022-04-29 09:46:30|97771.1|97746.1|97770.7|97745.7|97771.6|97746.6|97770.3|97745.3|13
1651225600000|2022-04-29 09:46:40|97770.8|97745.8|97759|97734|97778.1|97745.8|97756.4|97728.1|35
1651225610000|2022-04-29 09:46:50|97752.8|97727.8|97741.4|97716.4|97757.7|97727.8|97736.1|97697.1|68
1651225620000|2022-04-29 09:47:00|97741.6|97716.6|97742.9|97717.9|97758.9|97724.7|97739.1|97704.7|56
1651225630000|2022-04-29 09:47:10|97742.8|97717.8|97742.4|97717.4|97755.2|97720.3|97742.1|97705|51
1651225640000|2022-04-29 09:47:20|97754.3|97704.3|97755.2|97705.2|97756.2|97717.5|97733.7|97702.2|52
1651225650000|2022-04-29 09:47:30|97755|97705|97726.6|97701.6|97755|97709.7|97725|97682.9|57
1651225660000|2022-04-29 09:47:40|97726.7|97701.7|97726.6|97701.6|97728.6|97703.6|97725.6|97700.6|39
1651225670000|2022-04-29 09:47:50|97726.5|97701.5|97724.4|97699.4|97733.9|97701.9|97719.3|97681.7|59
1651225680000|2022-04-29 09:48:00|97724.6|97699.6|97700.7|97675.7|97724.6|97699.6|97700.7|97675.7|56
1651225690000|2022-04-29 09:48:10|97699.5|97674.5|97695.8|97670.8|97700.2|97675.2|97694.8|97669.8|44
1651225700000|2022-04-29 09:48:20|97696.1|97671.1|97670.5|97645.5|97696.5|97671.5|97667|97632.5|63
1651225710000|2022-04-29 09:48:30|97669.8|97644.8|97675.3|97650.3|97686.3|97650.7|97668.7|97630.3|56
1651225720000|2022-04-29 09:48:40|97674.9|97649.9|97666.5|97641.5|97682.8|97649.9|97666.4|97631|54
1651225730000|2022-04-29 09:48:50|97666.8|97641.8|97665.9|97640.9|97672.2|97647.2|97665.9|97640.9|38
1651225740000|2022-04-29 09:49:00|97665.8|97640.8|97671.2|97646.2|97677.8|97650|97661.5|97627.4|69
1651225750000|2022-04-29 09:49:10|97672.4|97647.4|97664.8|97639.8|97672.4|97647.4|97657.5|97632.5|57
1651225760000|2022-04-29 09:49:20|97664.2|97639.2|97665.4|97640.4|97668.4|97643.4|97664.2|97639.2|48
1651225770000|2022-04-29 09:49:30|97665.8|97640.8|97655.8|97630.8|97665.8|97640.8|97654.3|97629.3|63
1651225780000|2022-04-29 09:49:40|97655.4|97630.4|97664.3|97639.3|97664.9|97639.9|97653.4|97628.4|39
1651225790000|2022-04-29 09:49:50|97665.9|97640.9|97660.3|97635.3|97679.3|97642.3|97660.3|97626.7|54
1651225800000|2022-04-29 09:50:00|97659.4|97634.4|97668.2|97643.2|97672.6|97643.2|97659.4|97622|40
1651225810000|2022-04-29 09:50:10|97669.5|97644.5|97667.3|97642.3|97669.5|97644.5|97667.2|97642.2|35
1651225820000|2022-04-29 09:50:20|97667.1|97642.1|97669.4|97644.4|97671.5|97646.5|97667.1|97642.1|41
1651225830000|2022-04-29 09:50:30|97669.3|97644.3|97678.8|97653.8|97679.4|97654.4|97668.5|97643.5|43
1651225840000|2022-04-29 09:50:40|97678.6|97653.6|97679.5|97654.5|97679.5|97654.5|97676.9|97651.9|24
1651225850000|2022-04-29 09:50:50|97679.3|97654.3|97696.1|97671.1|97720.9|97682.4|97678.9|97653.9|48
1651225860000|2022-04-29 09:51:00|97695.8|97670.8|97685.6|97660.6|97696|97671|97675|97644.2|60
1651225870000|2022-04-29 09:51:10|97685.8|97660.8|97686.1|97661.1|97687.5|97662.5|97684.3|97659.3|37
1651225880000|2022-04-29 09:51:20|97686.7|97661.7|97692.4|97667.4|97701.3|97676.3|97686.6|97661.6|54
1651225890000|2022-04-29 09:51:30|97691.6|97666.6|97697.2|97672.2|97697.9|97672.9|97689.9|97664.9|48
1651225900000|2022-04-29 09:51:40|97698.5|97673.5|97716.9|97691.9|97716.9|97691.9|97696.9|97671.9|61
1651225910000|2022-04-29 09:51:50|97718.6|97693.6|97743.1|97718.1|97744.1|97719.1|97718.6|97693.6|61
1651225920000|2022-04-29 09:52:00|97743.3|97718.3|97728.4|97703.4|97744.9|97719.9|97727.9|97702.9|47
1651225930000|2022-04-29 09:52:10|97728.7|97703.7|97734|97709|97737.3|97712.3|97727.9|97702.9|48
1651225940000|2022-04-29 09:52:20|97733.8|97708.8|97711.7|97686.7|97734.2|97709.2|97710.2|97674.1|57
1651225950000|2022-04-29 09:52:30|97712.3|97687.3|97740.9|97715.9|97742.6|97717.6|97708.4|97683.4|53
1651225960000|2022-04-29 09:52:40|97740.6|97715.6|97741.8|97716.8|97745.8|97720.8|97739.1|97714.1|50
1651225970000|2022-04-29 09:52:50|97741.5|97716.5|97747.3|97722.3|97755.4|97730.4|97741.5|97716.5|61
1651225980000|2022-04-29 09:53:00|97745.8|97720.8|97772.5|97722.5|97772.5|97736.5|97745.7|97718.9|49
1651225990000|2022-04-29 09:53:10|97772.9|97722.9|97777.4|97752.4|97778.6|97753.6|97757.3|97719.7|57
1651226000000|2022-04-29 09:53:20|97775.9|97750.9|97780.9|97755.9|97796.2|97761|97772|97737.6|62
1651226010000|2022-04-29 09:53:30|97781|97756|97781.3|97756.3|97791|97756.3|97777.4|97740.5|32
1651226020000|2022-04-29 09:53:40|97781.7|97756.7|97780.8|97755.8|97781.8|97756.8|97778.5|97753.5|30
1651226030000|2022-04-29 09:53:50|97780.4|97755.4|97792.7|97767.7|97793.7|97768.7|97778.5|97753.5|35
1651226040000|2022-04-29 09:54:00|97793.7|97768.7|97814|97789|97831.7|97792.4|97792.2|97759.2|48
1651226050000|2022-04-29 09:54:10|97815.2|97790.2|97816.7|97791.7|97841.2|97797.8|97812.2|97775|61
1651226060000|2022-04-29 09:54:20|97817.2|97792.2|97808.1|97783.1|97823.3|97795.4|97805.7|97769|56
1651226070000|2022-04-29 09:54:30|97819|97769|97802.3|97777.3|97819|97783.5|97790.3|97752.9|60
1651226080000|2022-04-29 09:54:40|97802.7|97777.7|97781.4|97756.4|97802.7|97777.7|97781.1|97756.1|56
1651226090000|2022-04-29 09:54:50|97786.2|97736.2|97780.3|97755.3|97786.4|97757.7|97775.8|97736.2|58
1651226100000|2022-04-29 09:55:00|97784.5|97759.5|97778.2|97753.2|97788.3|97763.3|97778.2|97753.2|47
1651226110000|2022-04-29 09:55:10|97779.2|97754.2|97755.4|97730.4|97785.3|97756.5|97754.9|97717|67
1651226120000|2022-04-29 09:55:20|97755.6|97730.6|97759|97734|97779.6|97736.7|97754.9|97715|64
1651226130000|2022-04-29 09:55:30|97758.4|97733.4|97760.9|97735.9|97761.8|97736.8|97755.9|97730.9|53
1651226140000|2022-04-29 09:55:40|97761.2|97736.2|97750.1|97725.1|97761.3|97736.3|97748.8|97723.8|51
1651226150000|2022-04-29 09:55:50|97749.1|97724.1|97762.9|97712.9|97762.9|97734.4|97748.8|97712.1|63
1651226160000|2022-04-29 09:56:00|97762.8|97712.8|97720.6|97695.6|97762.8|97724.8|97719.7|97679.5|70
1651226170000|2022-04-29 09:56:10|97720.4|97695.4|97731.8|97681.8|97735.3|97698.8|97719.4|97681.4|59
1651226180000|2022-04-29 09:56:20|97734.1|97684.1|97717.7|97692.7|97737.6|97701|97706|97681|54
1651226190000|2022-04-29 09:56:30|97717.6|97692.6|97722.7|97697.7|97725.5|97700.5|97716.6|97691.6|49
1651226200000|2022-04-29 09:56:40|97722.3|97697.3|97729.3|97704.3|97743.3|97705|97720.6|97687.5|51
1651226210000|2022-04-29 09:56:50|97731|97706|97724.6|97699.6|97732|97707|97720.7|97695.7|49
1651226220000|2022-04-29 09:57:00|97725.6|97700.6|97732|97707|97744.3|97709.9|97719.4|97688.1|60
1651226230000|2022-04-29 09:57:10|97729.9|97704.9|97735.7|97710.7|97747.8|97714.4|97728.9|97697.2|41
1651226240000|2022-04-29 09:57:20|97735.3|97710.3|97744.8|97719.8|97745.5|97720.5|97734.7|97709.7|41
1651226250000|2022-04-29 09:57:30|97745.1|97720.1|97740.1|97715.1|97750.6|97725.6|97738.7|97713.7|52
1651226260000|2022-04-29 09:57:40|97738.9|97713.9|97746.7|97721.7|97749|97724|97738.9|97713.9|56
1651226270000|2022-04-29 09:57:50|97747|97722|97756.8|97706.8|97758.8|97724.4|97741.3|97706.8|59
1651226280000|2022-04-29 09:58:00|97757.8|97707.8|97745.2|97695.2|97759.6|97719.5|97728.1|97692.5|67
1651226290000|2022-04-29 09:58:10|97745.1|97695.1|97732|97707|97745.4|97715.8|97726.2|97685.8|62
1651226300000|2022-04-29 09:58:20|97731.3|97706.3|97726.4|97701.4|97731.9|97706.9|97725.4|97700.4|43
1651226310000|2022-04-29 09:58:30|97725.9|97700.9|97712.5|97687.5|97733.9|97702.4|97708.9|97683.9|50
1651226320000|2022-04-29 09:58:40|97711.6|97686.6|97705.1|97680.1|97715.9|97689.8|97698.2|97665.9|58
1651226330000|2022-04-29 09:58:50|97705.2|97680.2|97725.5|97675.5|97728.9|97691.8|97705.2|97674.5|54
1651226340000|2022-04-29 09:59:00|97725.3|97675.3|97749.9|97699.9|97754.1|97713.5|97711|97675.3|55
1651226350000|2022-04-29 09:59:10|97750|97700|97745.3|97695.3|97750.9|97709.5|97729.6|97688.9|53
1651226360000|2022-04-29 09:59:20|97745.2|97695.2|97736.6|97686.6|97745.6|97706.2|97722|97684.2|56
1651226370000|2022-04-29 09:59:30|97725.3|97700.3|97728.9|97678.9|97736.5|97700.4|97724.5|97677.8|37
1651226380000|2022-04-29 09:59:40|97728.1|97678.1|97701.4|97676.4|97730.8|97690|97701.4|97664.6|51
1651226390000|2022-04-29 09:59:50|97711.1|97661.1|97706.3|97656.3|97716.8|97680.3|97698.2|97656.3|54
1651226400000|2022-04-29 10:00:00|97705.9|97655.9|97716.4|97666.4|97719.2|97670|97695|97654.6|60
1651226410000|2022-04-29 10:00:10|97716.6|97666.6|97706.1|97656.1|97717.6|97667.6|97706.1|97656.1|64
1651226420000|2022-04-29 10:00:20|97702.9|97652.9|97688.7|97663.7|97702.9|97671.7|97688.3|97649.4|62
1651226430000|2022-04-29 10:00:30|97687.7|97662.7|97709.6|97659.6|97716|97675.4|97687.7|97657.5|58
1651226440000|2022-04-29 10:00:40|97709.8|97659.8|97704.7|97679.7|97718.2|97681.6|97694.5|97655.4|62
1651226450000|2022-04-29 10:00:50|97705|97680|97734.7|97684.7|97735.7|97685.9|97704.2|97669.1|63
1651226460000|2022-04-29 10:01:00|97738.8|97688.8|97729.3|97704.3|97749.7|97710.5|97724.4|97681.5|66
1651226470000|2022-04-29 10:01:10|97728.5|97703.5|97717.9|97692.9|97741.7|97703.6|97717.4|97672.4|55
1651226480000|2022-04-29 10:01:20|97717.3|97692.3|97703.2|97678.2|97731.3|97695.8|97700.6|97675.4|52
1651226490000|2022-04-29 10:01:30|97701.9|97676.9|97708.1|97683.1|97719.1|97683.8|97701.7|97666.4|46
1651226500000|2022-04-29 10:01:40|97708|97683|97694.7|97669.7|97716.7|97683|97692.8|97665.6|58
1651226510000|2022-04-29 10:01:50|97694.4|97669.4|97713.7|97663.7|97713.7|97674.8|97690.1|97662.5|40
1651226520000|2022-04-29 10:02:00|97713.9|97663.9|97687.3|97662.3|97713.9|97676.2|97684.3|97647|61
1651226530000|2022-04-29 10:02:10|97687.9|97662.9|97682|97657|97703.4|97667|97675.7|97638.6|58
1651226540000|2022-04-29 10:02:20|97682.4|97657.4|97694.2|97669.2|97696.4|97670.9|97682.4|97645.2|55
1651226550000|2022-04-29 10:02:30|97706.3|97656.3|97700.4|97675.4|97720.4|97685.4|97695.6|97656.3|56
1651226560000|2022-04-29 10:02:40|97700.5|97675.5|97708.9|97683.9|97723.7|97686.9|97693.4|97658|59
1651226570000|2022-04-29 10:02:50|97709.3|97684.3|97716.9|97666.9|97722|97684.8|97705.4|97666.6|48
1651226580000|2022-04-29 10:03:00|97717.4|97667.4|97697|97672|97717.6|97672.4|97696.9|97656.2|39
1651226590000|2022-04-29 10:03:10|97696.9|97671.9|97699.8|97674.8|97712.9|97674.8|97691.8|97661|52
1651226600000|2022-04-29 10:03:20|97699.9|97674.9|97726.1|97676.1|97728.4|97690.9|97694.8|97661.3|54
1651226610000|2022-04-29 10:03:30|97724.4|97674.4|97730.9|97680.9|97738.3|97698.4|97711.3|97674.4|48
1651226620000|2022-04-29 10:03:40|97730.7|97680.7|97743.6|97693.6|97745|97695|97712|97673.9|58
1651226630000|2022-04-29 10:03:50|97743.4|97693.4|97760.1|97710.1|97760.1|97717.8|97727.5|97687.6|58
1651226640000|2022-04-29 10:04:00|97749.6|97724.6|97766.9|97716.9|97766.9|97727.2|97748.3|97713.9|40
1651226650000|2022-04-29 10:04:10|97766.2|97716.2|97759.3|97734.3|97769.9|97734.3|97749.1|97711.6|50
1651226660000|2022-04-29 10:04:20|97759.6|97734.6|97775.4|97725.4|97775.6|97739.6|97753.7|97717.2|52
1651226670000|2022-04-29 10:04:30|97774.8|97724.8|97779|97729|97788|97749.1|97759.8|97723.6|59
1651226680000|2022-04-29 10:04:40|97779.5|97729.5|97776.2|97751.2|97804.2|97760|97765.2|97725.6|68
1651226690000|2022-04-29 10:04:50|97776|97751|97790.5|97740.5|97791.8|97751|97774.2|97735.9|45
1651226700000|2022-04-29 10:05:00|97780.1|97755.1|97793.8|97768.8|97818|97769.3|97777.9|97745.4|57
1651226710000|2022-04-29 10:05:10|97793.3|97768.3|97815.3|97765.3|97816.5|97768.3|97793.3|97754.5|44
1651226720000|2022-04-29 10:05:20|97814.4|97764.4|97797.6|97772.6|97817.6|97772.6|97797.6|97761.3|31
1651226730000|2022-04-29 10:05:30|97795.5|97770.5|97803.8|97778.8|97812|97780.3|97795.5|97759.5|47
1651226740000|2022-04-29 10:05:40|97804.4|97779.4|97800.3|97775.3|97807.5|97782.5|97796|97771|45
1651226750000|2022-04-29 10:05:50|97799.7|97774.7|97802.6|97752.6|97809.2|97774.9|97792.1|97749.1|42
1651226760000|2022-04-29 10:06:00|97790.6|97765.6|97811.4|97761.4|97814.5|97776.4|97788.4|97751.8|44
1651226770000|2022-04-29 10:06:10|97814.8|97764.8|97793.9|97768.9|97814.8|97772.8|97785.1|97751.7|50
1651226780000|2022-04-29 10:06:20|97793.8|97768.8|97814.3|97764.3|97816.2|97774.5|97792|97760.3|51
1651226790000|2022-04-29 10:06:30|97814.8|97764.8|97799.6|97774.6|97816.8|97778.4|97798|97759.4|33
1651226800000|2022-04-29 10:06:40|97798.9|97773.9|97831.2|97781.2|97831.2|97791.8|97798.3|97763.2|49
1651226810000|2022-04-29 10:06:50|97819.4|97794.4|97840.3|97790.3|97840.3|97795.3|97818.6|97777.5|34
1651226820000|2022-04-29 10:07:00|97846.9|97796.9|97871|97821|97871|97821|97830.9|97791.6|62
1651226830000|2022-04-29 10:07:10|97871.9|97821.9|97882.6|97832.6|97888.4|97838.4|97860.2|97821.8|59
1651226840000|2022-04-29 10:07:20|97882.5|97832.5|97894.4|97844.4|97898.3|97848.3|97870.8|97831.3|46
1651226850000|2022-04-29 10:07:30|97883.9|97858.9|97895|97845|97900.6|97862|97882.1|97844.2|52
1651226860000|2022-04-29 10:07:40|97894.9|97844.9|97900.8|97850.8|97900.8|97860.7|97879.5|97838.3|52
1651226870000|2022-04-29 10:07:50|97899.5|97849.5|97898.5|97848.5|97901.7|97863.1|97884.5|97842.8|55
1651226880000|2022-04-29 10:08:00|97898.7|97848.7|97897.8|97847.8|97903.6|97864.6|97883.8|97844.4|65
1651226890000|2022-04-29 10:08:10|97896.8|97846.8|97890.6|97840.6|97899.2|97859.8|97880.1|97840.2|66
1651226900000|2022-04-29 10:08:20|97890.4|97840.4|97889.4|97864.4|97902.1|97865.6|97879.4|97838.7|64
1651226910000|2022-04-29 10:08:30|97888.8|97863.8|97897.6|97847.6|97904.3|97864.7|97879.2|97839.5|50
1651226920000|2022-04-29 10:08:40|97897.2|97847.2|97899.1|97849.1|97903.6|97858.7|97879.6|97841.2|52
1651226930000|2022-04-29 10:08:50|97899|97849|97899.7|97849.7|97902.4|97863.9|97888.9|97845.5|51
1651226940000|2022-04-29 10:09:00|97900.8|97850.8|97921.1|97871.1|97922.1|97877.5|97895.9|97848.7|61
1651226950000|2022-04-29 10:09:10|97921|97871|97899.9|97874.9|97922.1|97878.2|97899.4|97862.3|57
1651226960000|2022-04-29 10:09:20|97911.5|97861.5|97896.8|97871.8|97912.7|97877.1|97883.6|97846.6|66
1651226970000|2022-04-29 10:09:30|97896.7|97871.7|97905.9|97880.9|97918.5|97881.7|97895.8|97857.6|48
1651226980000|2022-04-29 10:09:40|97905.6|97880.6|97915.5|97865.5|97917.6|97882.9|97902.8|97865.5|40
1651226990000|2022-04-29 10:09:50|97915.6|97865.6|97896.5|97871.5|97919.3|97883.8|97896.4|97857.7|57
1651227000000|2022-04-29 10:10:00|97896.8|97871.8|97923|97873|97923|97883.8|97890.2|97851.8|67
1651227010000|2022-04-29 10:10:10|97910.1|97885.1|97905.7|97880.7|97927.4|97891.9|97904.9|97870.5|51
1651227020000|2022-04-29 10:10:20|97905.3|97880.3|97887.1|97862.1|97911.6|97883.4|97887.1|97861.6|57
1651227030000|2022-04-29 10:10:30|97887.4|97862.4|97897.7|97872.7|97910.5|97873.5|97887.4|97860.5|48
1651227040000|2022-04-29 10:10:40|97898.7|97873.7|97900.3|97875.3|97903.4|97878.4|97896.8|97871.8|59
1651227050000|2022-04-29 10:10:50|97899.8|97874.8|97898.4|97873.4|97907.8|97876.7|97892|97853.9|48
1651227060000|2022-04-29 10:11:00|97898.8|97873.8|97900.8|97875.8|97901.7|97876.7|97894.8|97869.8|44
1651227070000|2022-04-29 10:11:10|97901|97876|97872.5|97847.5|97901.8|97876.8|97872.5|97837.7|57
1651227080000|2022-04-29 10:11:20|97872.8|97847.8|97875.5|97850.5|97891.7|97853.7|97870.8|97833.1|62
1651227090000|2022-04-29 10:11:30|97875|97850|97873.4|97848.4|97888.2|97852.6|97870.7|97832.9|60
1651227100000|2022-04-29 10:11:40|97873.1|97848.1|97886.2|97836.2|97888.5|97849.3|97868.3|97830.4|55
1651227110000|2022-04-29 10:11:50|97886.1|97836.1|97867.5|97842.5|97886.4|97844.6|97865.3|97831.3|54
1651227120000|2022-04-29 10:12:00|97867.4|97842.4|97873.2|97848.2|97889.2|97849.3|97867.4|97836.2|47
1651227130000|2022-04-29 10:12:10|97873.1|97848.1|97870.8|97845.8|97885.4|97848.1|97869.4|97833.9|41
1651227140000|2022-04-29 10:12:20|97870.7|97845.7|97871.9|97846.9|97877.1|97852.1|97869.9|97844.9|55
1651227150000|2022-04-29 10:12:30|97872.4|97847.4|97871.4|97846.4|97873.5|97848.5|97870.5|97845.5|39
1651227160000|2022-04-29 10:12:40|97871.8|97846.8|97865.5|97840.5|97878.6|97850.5|97864.3|97828.1|62
1651227170000|2022-04-29 10:12:50|97865.7|97840.7|97870.2|97845.2|97871.1|97846.1|97865.1|97840.1|56
1651227180000|2022-04-29 10:13:00|97870.3|97845.3|97869.1|97844.1|97870.5|97845.5|97868|97843|38
1651227190000|2022-04-29 10:13:10|97868.3|97843.3|97861.2|97836.2|97868.3|97843.3|97861|97836|51
1651227200000|2022-04-29 10:13:20|97861|97836|97860|97835|97866.2|97841.2|97857.5|97832.5|52
1651227210000|2022-04-29 10:13:30|97860.1|97835.1|97836.9|97811.9|97860.1|97835.1|97832.9|97795.8|65
1651227220000|2022-04-29 10:13:40|97838|97813|97840.1|97815.1|97856.1|97817.6|97834.8|97797.8|48
1651227230000|2022-04-29 10:13:50|97837.6|97812.6|97839.9|97814.9|97843.1|97818.1|97837|97812|40
1651227240000|2022-04-29 10:14:00|97840.1|97815.1|97839.3|97814.3|97846.8|97821.8|97839.2|97814.2|51
1651227250000|2022-04-29 10:14:10|97838.8|97813.8|97841.1|97816.1|97841.5|97816.5|97838.8|97813.8|27
1651227260000|2022-04-29 10:14:20|97840.6|97815.6|97845.1|97795.1|97845.3|97815.8|97832.2|97795.1|44
1651227270000|2022-04-29 10:14:30|97834.7|97809.7|97828|97803|97835.1|97810.1|97822.7|97797.7|62
1651227280000|2022-04-29 10:14:40|97828.2|97803.2|97841|97791|97841|97807.4|97826.2|97791|52
1651227290000|2022-04-29 10:14:50|97840.1|97790.1|97824.2|97799.2|97840.1|97800.9|97820.5|97784.7|58
1651227300000|2022-04-29 10:15:00|97824.8|97799.8|97823.4|97798.4|97827.7|97802.7|97822.4|97797.4|36
1651227310000|2022-04-29 10:15:10|97823.6|97798.6|97824.7|97799.7|97829.4|97804.4|97823.2|97798.2|37
1651227320000|2022-04-29 10:15:20|97826.1|97801.1|97831.5|97806.5|97835.9|97810.9|97823.5|97798.5|48
1651227330000|2022-04-29 10:15:30|97830.5|97805.5|97832.2|97807.2|97835.9|97810.9|97829.8|97804.8|43
1651227340000|2022-04-29 10:15:40|97831.1|97806.1|97829.2|97804.2|97832.3|97807.3|97826.2|97801.2|44
1651227350000|2022-04-29 10:15:50|97827.9|97802.9|97829.6|97804.6|97835|97810|97827.1|97802.1|49
1651227360000|2022-04-29 10:16:00|97829|97804|97821.3|97796.3|97834.3|97809.3|97819.7|97794.7|52
1651227370000|2022-04-29 10:16:10|97822.3|97797.3|97824.4|97799.4|97826.2|97801.2|97821.9|97796.9|48
1651227380000|2022-04-29 10:16:20|97824|97799|97824.4|97799.4|97825.2|97800.2|97823|97798|27
1651227390000|2022-04-29 10:16:30|97825|97800|97829.6|97804.6|97833|97808|97825|97800|44
1651227400000|2022-04-29 10:16:40|97829.3|97804.3|97830.1|97805.1|97835|97810|97825.4|97800.4|41
1651227410000|2022-04-29 10:16:50|97829.8|97804.8|97830.5|97805.5|97832.5|97807.5|97829.2|97804.2|42
1651227420000|2022-04-29 10:17:00|97830.6|97805.6|97827.1|97802.1|97830.6|97805.6|97825.1|97800.1|25
1651227430000|2022-04-29 10:17:10|97826.4|97801.4|97827.4|97802.4|97832.7|97807.7|97826.4|97801.4|34
1651227440000|2022-04-29 10:17:20|97828.1|97803.1|97831.8|97806.8|97833.9|97808.9|97827.2|97802.2|39
1651227450000|2022-04-29 10:17:30|97831.5|97806.5|97831.4|97806.4|97833.4|97808.4|97828.8|97803.8|38
1651227460000|2022-04-29 10:17:40|97832.3|97807.3|97832.5|97807.5|97835.1|97810.1|97831.1|97806.1|41
1651227470000|2022-04-29 10:17:50|97832.4|97807.4|97832|97807|97835.3|97810.3|97830.1|97805.1|44
1651227480000|2022-04-29 10:18:00|97831.5|97806.5|97822.8|97797.8|97831.5|97806.5|97820.3|97795.3|63
1651227490000|2022-04-29 10:18:10|97822.1|97797.1|97824.9|97799.9|97824.9|97799.9|97815.6|97790.6|58
1651227500000|2022-04-29 10:18:20|97824.4|97799.4|97827.6|97802.6|97832.9|97807.9|97819.4|97794.4|66
1651227510000|2022-04-29 10:18:30|97828.1|97803.1|97828.7|97803.7|97830.5|97805.5|97827.8|97802.8|41
1651227520000|2022-04-29 10:18:40|97828.8|97803.8|97829.4|97804.4|97831.4|97806.4|97827.7|97802.7|45
1651227530000|2022-04-29 10:18:50|97829.9|97804.9|97842.2|97817.2|97847.3|97822.3|97829.7|97804.7|39
1651227540000|2022-04-29 10:19:00|97840.8|97815.8|97838.5|97813.5|97843|97818|97835.2|97810.2|34
1651227550000|2022-04-29 10:19:10|97835.7|97810.7|97832.2|97807.2|97839.9|97814.9|97829.9|97804.9|60
1651227560000|2022-04-29 10:19:20|97831.9|97806.9|97829.3|97804.3|97833.1|97808.1|97828.4|97803.4|47
1651227570000|2022-04-29 10:19:30|97830.3|97805.3|97831.1|97806.1|97831.9|97806.9|97826.5|97801.5|31
1651227580000|2022-04-29 10:19:40|97831.4|97806.4|97827.7|97802.7|97831.4|97806.4|97825.1|97800.1|42
1651227590000|2022-04-29 10:19:50|97827.9|97802.9|97819.4|97794.4|97828.1|97803.1|97819.2|97794.2|44
1651227600000|2022-04-29 10:20:00|97820.3|97795.3|97817.8|97792.8|97820.3|97795.3|97817.4|97792.4|40
1651227610000|2022-04-29 10:20:10|97818.1|97793.1|97814.1|97789.1|97818.6|97793.6|97814.1|97789.1|41
1651227620000|2022-04-29 10:20:20|97813.9|97788.9|97819.4|97794.4|97819.8|97794.8|97813.9|97788.9|41
1651227630000|2022-04-29 10:20:30|97819.9|97794.9|97816.7|97791.7|97819.9|97794.9|97814.7|97789.7|36
1651227640000|2022-04-29 10:20:40|97816.6|97791.6|97798.7|97773.7|97816.6|97791.6|97793.5|97768.5|55
1651227650000|2022-04-29 10:20:50|97797.5|97772.5|97795.9|97770.9|97798.6|97773.6|97792.2|97767.2|50
1651227660000|2022-04-29 10:21:00|97797.9|97772.9|97797.9|97772.9|97800.2|97775.2|97795.9|97770.9|45
1651227670000|2022-04-29 10:21:10|97799|97774|97801.5|97776.5|97802.5|97777.5|97794.8|97769.8|59
1651227680000|2022-04-29 10:21:20|97801.6|97776.6|97800.7|97775.7|97804.6|97779.6|97793.4|97768.4|63
1651227690000|2022-04-29 10:21:30|97799.3|97774.3|97804.2|97779.2|97804.7|97779.7|97794.8|97769.8|55
1651227700000|2022-04-29 10:21:40|97804.1|97779.1|97801.3|97776.3|97807.2|97782.2|97801|97776|42
1651227710000|2022-04-29 10:21:50|97802.2|97777.2|97798.4|97773.4|97804.5|97779.5|97796.9|97771.9|49
1651227720000|2022-04-29 10:22:00|97798.5|97773.5|97800.7|97775.7|97803.1|97778.1|97796.6|97771.6|43
1651227730000|2022-04-29 10:22:10|97800.8|97775.8|97796.9|97771.9|97803.3|97778.3|97791.7|97766.7|51
1651227740000|2022-04-29 10:22:20|97796.3|97771.3|97792|97767|97797|97772|97790.3|97765.3|54
1651227750000|2022-04-29 10:22:30|97792.9|97767.9|97802.3|97777.3|97803.4|97778.4|97792.7|97767.7|61
1651227760000|2022-04-29 10:22:40|97801.3|97776.3|97801.4|97776.4|97804.6|97779.6|97798.3|97773.3|57
1651227770000|2022-04-29 10:22:50|97800|97775|97799.2|97774.2|97803.8|97778.8|97798.3|97773.3|42
1651227780000|2022-04-29 10:23:00|97803.3|97778.3|97796.3|97771.3|97807.7|97782.7|97795.3|97770.3|50
1651227790000|2022-04-29 10:23:10|97796.2|97771.2|97799.3|97774.3|97801.2|97776.2|97795.8|97770.8|39
1651227800000|2022-04-29 10:23:20|97799.1|97774.1|97797.4|97772.4|97799.4|97774.4|97794.8|97769.8|38
1651227810000|2022-04-29 10:23:30|97796.1|97771.1|97770.4|97745.4|97796.8|97771.8|97768.7|97743.7|61
1651227820000|2022-04-29 10:23:40|97768.4|97743.4|97770.1|97745.1|97775.9|97750.9|97768.4|97743.4|42
1651227830000|2022-04-29 10:23:50|97784.4|97734.4|97766.5|97741.5|97784.4|97747.4|97763.4|97734.4|56
1651227840000|2022-04-29 10:24:00|97767|97742|97765.4|97740.4|97767.8|97742.8|97762|97737|54
1651227850000|2022-04-29 10:24:10|97765.5|97740.5|97772.4|97747.4|97778|97753|97765.4|97740.4|52
1651227860000|2022-04-29 10:24:20|97772.7|97747.7|97779.7|97754.7|97780.3|97755.3|97771.5|97746.5|33
1651227870000|2022-04-29 10:24:30|97779.8|97754.8|97781|97756|97783.3|97758.3|97778.5|97753.5|42
1651227880000|2022-04-29 10:24:40|97781.6|97756.6|97785.9|97760.9|97813.1|97778.6|97780.8|97755.8|56
1651227890000|2022-04-29 10:24:50|97787.6|97762.6|97791.6|97766.6|97802.8|97773.5|97783.8|97752.8|53
1651227900000|2022-04-29 10:25:00|97791.7|97766.7|97791.3|97766.3|97815.5|97779.1|97786.9|97758.8|72
1651227910000|2022-04-29 10:25:10|97791.4|97766.4|97792.4|97767.4|97793.5|97768.5|97790.9|97765.9|46
1651227920000|2022-04-29 10:25:20|97792.5|97767.5|97811|97761|97811|97777.9|97786.6|97752.2|61
1651227930000|2022-04-29 10:25:30|97789.3|97764.3|97787.5|97762.5|97789.3|97764.3|97784.8|97759.8|44
1651227940000|2022-04-29 10:25:40|97786.5|97761.5|97789.9|97764.9|97790.6|97765.6|97784.4|97759.4|46
1651227950000|2022-04-29 10:25:50|97790.9|97765.9|97785.6|97760.6|97800.8|97766.8|97782.3|97750.8|56
1651227960000|2022-04-29 10:26:00|97785.4|97760.4|97795.5|97770.5|97817.5|97775.6|97785.4|97754.8|62
1651227970000|2022-04-29 10:26:10|97795.7|97770.7|97797.5|97772.5|97800.1|97775.1|97795.4|97770.4|44
1651227980000|2022-04-29 10:26:20|97796.5|97771.5|97798.6|97773.6|97799.3|97774.3|97796.2|97771.2|35
1651227990000|2022-04-29 10:26:30|97798.8|97773.8|97804.5|97779.5|97821.3|97784.1|97794.4|97768.4|53
1651228000000|2022-04-29 10:26:40|97804.3|97779.3|97798|97773|97811.8|97786.8|97797.7|97772.7|58
1651228010000|2022-04-29 10:26:50|97797.7|97772.7|97794.3|97769.3|97801.4|97776.4|97792|97767|58
1651228020000|2022-04-29 10:27:00|97794.4|97769.4|97791.5|97766.5|97798.5|97773.5|97789.1|97764.1|64
1651228030000|2022-04-29 10:27:10|97791.9|97766.9|97816.3|97766.3|97816.3|97770.9|97788.4|97763.4|62
1651228040000|2022-04-29 10:27:20|97813.3|97763.3|97800.5|97775.5|97815|97776.2|97797.8|97760.3|61
1651228050000|2022-04-29 10:27:30|97799.8|97774.8|97800.3|97775.3|97802.6|97777.6|97798.2|97773.2|42
1651228060000|2022-04-29 10:27:40|97800.1|97775.1|97800.5|97775.5|97801.7|97776.7|97797|97772|54
1651228070000|2022-04-29 10:27:50|97800.3|97775.3|97808|97758|97808|97777.4|97788.2|97748.7|58
1651228080000|2022-04-29 10:28:00|97808.2|97758.2|97794.6|97769.6|97811.7|97772.9|97793.6|97756.4|45
1651228090000|2022-04-29 10:28:10|97794.5|97769.5|97781.4|97756.4|97799.9|97770.4|97772.8|97729.3|37
1651228100000|2022-04-29 10:28:20|97780.6|97755.6|97784.8|97759.8|97799.4|97762.9|97777.5|97744.3|64
1651228110000|2022-04-29 10:28:30|97790.4|97765.4|97783.4|97733.4|97809.1|97768.3|97766.1|97727.9|59
1651228120000|2022-04-29 10:28:40|97784.4|97734.4|97782.9|97732.9|97785.4|97745.4|97770.1|97732|35
1651228130000|2022-04-29 10:28:50|97782.7|97732.7|97771.6|97746.6|97788.4|97750.3|97764.3|97728.6|50
1651228140000|2022-04-29 10:29:00|97771.4|97746.4|97760.7|97710.7|97778.3|97747.1|97752.3|97710.1|39
1651228150000|2022-04-29 10:29:10|97760.1|97710.1|97757.1|97707.1|97763.7|97726.2|97744.2|97705.5|57
1651228160000|2022-04-29 10:29:20|97744.8|97719.8|97764.2|97714.2|97766.5|97719.8|97743.2|97703.3|46
1651228170000|2022-04-29 10:29:30|97764.5|97714.5|97762.4|97712.4|97765.5|97728.6|97748.4|97712|42
1651228180000|2022-04-29 10:29:40|97762.3|97712.3|97748.5|97723.5|97762.5|97725.3|97747.4|97712|36
1651228190000|2022-04-29 10:29:50|97748.3|97723.3|97739.6|97714.6|97761.1|97723.3|97739.6|97702.6|46
1651228200000|2022-04-29 10:30:00|97737.2|97712.2|97734.5|97709.5|97737.2|97712.2|97734.3|97709.3|46
1651228210000|2022-04-29 10:30:10|97734.7|97709.7|97748.1|97698.1|97748.1|97714.9|97731.3|97695.8|47
1651228220000|2022-04-29 10:30:20|97748.6|97698.6|97734.9|97709.9|97748.9|97714.2|97734.5|97698.6|42
1651228230000|2022-04-29 10:30:30|97735.3|97710.3|97720.5|97695.5|97736.4|97711.4|97720.5|97695.5|41
1651228240000|2022-04-29 10:30:40|97720.6|97695.6|97734.3|97709.3|97734.8|97709.8|97720.6|97695.6|60
1651228250000|2022-04-29 10:30:50|97732|97707|97731|97706|97734.5|97709.5|97730|97705|51
1651228260000|2022-04-29 10:31:00|97728.2|97703.2|97745.2|97720.2|97758.8|97720.9|97728.2|97703.2|40
1651228270000|2022-04-29 10:31:10|97744.6|97719.6|97747.3|97722.3|97759.4|97723.3|97744.5|97709.1|52
1651228280000|2022-04-29 10:31:20|97747|97722|97770.8|97745.8|97778.9|97745.8|97746.9|97721.9|46
1651228290000|2022-04-29 10:31:30|97771.6|97746.6|97778.1|97753.1|97789.5|97753.6|97771.6|97739.5|48
1651228300000|2022-04-29 10:31:40|97779.2|97754.2|97786.3|97736.3|97789.2|97754.2|97771.7|97735.6|45
1651228310000|2022-04-29 10:31:50|97786.1|97736.1|97780.1|97755.1|97787.6|97756.2|97775.8|97735.6|44
1651228320000|2022-04-29 10:32:00|97780|97755|97793.6|97768.6|97794.5|97769.5|97778.8|97753.8|43
1651228330000|2022-04-29 10:32:10|97794.1|97769.1|97788.9|97763.9|97794.1|97769.1|97785.7|97760.7|44
1651228340000|2022-04-29 10:32:20|97789.1|97764.1|97786.8|97761.8|97791|97766|97785.2|97760.2|25
1651228350000|2022-04-29 10:32:30|97786|97761|97787.8|97762.8|97790.7|97765.7|97785.3|97760.3|42
1651228360000|2022-04-29 10:32:40|97787.7|97762.7|97784.8|97759.8|97806.9|97769.6|97784.8|97747.5|52
1651228370000|2022-04-29 10:32:50|97784.7|97759.7|97795.8|97745.8|97801.7|97763|97781.2|97743.9|51
1651228380000|2022-04-29 10:33:00|97795.9|97745.9|97779.8|97754.8|97796.2|97757.6|97779.8|97745.2|31
1651228390000|2022-04-29 10:33:10|97780|97755|97781.2|97756.2|97783.1|97758.1|97779.3|97754.3|37
1651228400000|2022-04-29 10:33:20|97781.8|97756.8|97780.6|97755.6|97782.8|97757.8|97779.1|97754.1|25
1651228410000|2022-04-29 10:33:30|97780.7|97755.7|97781.4|97756.4|97784.5|97759.5|97778.9|97753.9|38
1651228420000|2022-04-29 10:33:40|97781|97756|97782.1|97757.1|97782.1|97757.1|97777.9|97752.9|33
1651228430000|2022-04-29 10:33:50|97783.1|97758.1|97781.7|97756.7|97785.1|97760.1|97780.6|97755.6|22
1651228440000|2022-04-29 10:34:00|97782.6|97757.6|97772.1|97747.1|97786.5|97757.6|97770.8|97736.5|34
1651228450000|2022-04-29 10:34:10|97773.5|97748.5|97759.7|97734.7|97776.6|97748.7|97757|97718.7|37
1651228460000|2022-04-29 10:34:20|97759.9|97734.9|97741.1|97716.1|97767.9|97734.9|97740.7|97705.5|44
1651228470000|2022-04-29 10:34:30|97741.7|97716.7|97750.9|97700.9|97753.4|97718.3|97735.7|97700.8|46
1651228480000|2022-04-29 10:34:40|97749.1|97699.1|97733.8|97708.8|97750|97713.9|97732|97699.1|49
1651228490000|2022-04-29 10:34:50|97733.1|97708.1|97732.6|97707.6|97738.6|97708.1|97721.2|97688.6|54
1651228500000|2022-04-29 10:35:00|97732.4|97707.4|97732.7|97707.7|97733.9|97708.9|97730.6|97705.6|34
1651228510000|2022-04-29 10:35:10|97732.9|97707.9|97732.5|97707.5|97734.1|97709.1|97732.2|97707.2|17
1651228520000|2022-04-29 10:35:20|97735.1|97710.1|97739.3|97714.3|97740.6|97715.6|97732.6|97707.6|44
1651228530000|2022-04-29 10:35:30|97739.5|97714.5|97754|97729|97757.2|97732.2|97738.6|97713.6|36
1651228540000|2022-04-29 10:35:40|97753.3|97728.3|97767.5|97742.5|97772.7|97747.7|97753.3|97728.3|46
1651228550000|2022-04-29 10:35:50|97768.3|97743.3|97778.1|97753.1|97794.5|97757.9|97766.7|97738.3|44
1651228560000|2022-04-29 10:36:00|97777.3|97752.3|97775|97750|97790.1|97752.9|97772.6|97737.6|59
1651228570000|2022-04-29 10:36:10|97774.5|97749.5|97763.9|97738.9|97777|97752|97762.1|97737.1|41
1651228580000|2022-04-29 10:36:20|97763.8|97738.8|97754.2|97729.2|97768.6|97742.1|97754.1|97717.9|42
1651228590000|2022-04-29 10:36:30|97754.9|97729.9|97753.5|97728.5|97768.3|97731.9|97752.6|97715.6|29
1651228600000|2022-04-29 10:36:40|97753.4|97728.4|97758.4|97733.4|97759|97734|97753.4|97728.4|42
1651228610000|2022-04-29 10:36:50|97758.5|97733.5|97759.3|97734.3|97761|97736|97755.1|97730.1|51
1651228620000|2022-04-29 10:37:00|97759.9|97734.9|97746.9|97721.9|97759.9|97734.9|97734.7|97702.5|68
1651228630000|2022-04-29 10:37:10|97748.5|97723.5|97743.3|97718.3|97752|97727|97743.3|97718.3|59
1651228640000|2022-04-29 10:37:20|97741.7|97716.7|97738.9|97713.9|97755.7|97718.2|97730.6|97689.5|62
1651228650000|2022-04-29 10:37:30|97739.2|97714.2|97741.9|97716.9|97741.9|97716.9|97737.7|97712.7|50
1651228660000|2022-04-29 10:37:40|97742|97717|97714.3|97689.3|97742|97717|97706|97679.5|65
1651228670000|2022-04-29 10:37:50|97713.8|97688.8|97714.8|97689.8|97716|97691|97713.8|97688.8|32
1651228680000|2022-04-29 10:38:00|97713.1|97688.1|97725|97700|97725|97700|97707.9|97682.9|53
1651228690000|2022-04-29 10:38:10|97725.1|97700.1|97729.6|97704.6|97740.6|97704.7|97724.7|97689.5|42
1651228700000|2022-04-29 10:38:20|97728.2|97703.2|97742.1|97717.1|97751.8|97717.1|97728.2|97689.7|46
1651228710000|2022-04-29 10:38:30|97741.3|97716.3|97763.4|97713.4|97767.3|97734.5|97741.3|97701.7|53
1651228720000|2022-04-29 10:38:40|97762.6|97712.6|97777.3|97752.3|97787.1|97752.3|97751.6|97709.1|63
1651228730000|2022-04-29 10:38:50|97777|97752|97785.7|97735.7|97789.5|97755.8|97771.2|97732.1|55
1651228740000|2022-04-29 10:39:00|97785.9|97735.9|97761.3|97736.3|97785.9|97747.7|97761.3|97723.5|73
1651228750000|2022-04-29 10:39:10|97761.6|97736.6|97751|97726|97772.9|97738.7|97751|97713.5|62
1651228760000|2022-04-29 10:39:20|97752.3|97727.3|97744.7|97719.7|97752.3|97727.3|97736|97711|38
1651228770000|2022-04-29 10:39:30|97744.1|97719.1|97745.7|97720.7|97761.1|97724|97744.1|97706.9|45
1651228780000|2022-04-29 10:39:40|97745.5|97720.5|97745.9|97720.9|97747.8|97722.8|97739.1|97714.1|37
1651228790000|2022-04-29 10:39:50|97746.4|97721.4|97738|97713|97751|97726|97738|97713|38
1651228800000|2022-04-29 10:40:00|97737.6|97712.6|97739.6|97714.6|97744.6|97719.6|97735.9|97710.9|62
1651228810000|2022-04-29 10:40:10|97739.9|97714.9|97741.5|97716.5|97742.6|97717.6|97736.3|97711.3|40
1651228820000|2022-04-29 10:40:20|97741.6|97716.6|97743.7|97718.7|97744.4|97719.4|97741.6|97716.6|21
1651228830000|2022-04-29 10:40:30|97743.9|97718.9|97752.4|97727.4|97770|97731.9|97742.6|97717.6|45
1651228840000|2022-04-29 10:40:40|97752.3|97727.3|97752.4|97727.4|97752.9|97727.9|97750.1|97725.1|35
1651228850000|2022-04-29 10:40:50|97752.5|97727.5|97759.1|97734.1|97773.1|97735.8|97751|97720.2|58
1651228860000|2022-04-29 10:41:00|97758.8|97733.8|97747|97722|97772.7|97734.5|97743.9|97707.6|63
1651228870000|2022-04-29 10:41:10|97746.9|97721.9|97743.2|97718.2|97757.8|97722.2|97733|97696.5|62
1651228880000|2022-04-29 10:41:20|97744.5|97719.5|97749.9|97724.9|97764.2|97727.4|97744|97704.6|54
1651228890000|2022-04-29 10:41:30|97751.7|97726.7|97766.6|97716.6|97767.3|97726.7|97751.7|97712.6|65
1651228900000|2022-04-29 10:41:40|97754.2|97729.2|97770.5|97720.5|97773.9|97734|97754.2|97718.8|58
1651228910000|2022-04-29 10:41:50|97755.8|97730.8|97769.9|97719.9|97769.9|97730.8|97752.4|97715|44
1651228920000|2022-04-29 10:42:00|97772|97722|97759.9|97734.9|97772|97735.6|97757.5|97719.5|48
1651228930000|2022-04-29 10:42:10|97761.1|97736.1|97756.2|97731.2|97761.1|97736.1|97756.2|97731.2|42
1651228940000|2022-04-29 10:42:20|97757.2|97732.2|97766.9|97741.9|97770.2|97741.9|97757.2|97717.6|43
1651228950000|2022-04-29 10:42:30|97767|97742|97786.7|97736.7|97789.6|97756.3|97759.9|97721.6|63
1651228960000|2022-04-29 10:42:40|97786.8|97736.8|97765.7|97740.7|97788.5|97750.5|97764.8|97725|76
1651228970000|2022-04-29 10:42:50|97763.7|97738.7|97759.9|97734.9|97776.9|97738.7|97747.9|97708.3|69
1651228980000|2022-04-29 10:43:00|97758.7|97733.7|97758.1|97708.1|97775.2|97736.8|97734.5|97698.7|68
1651228990000|2022-04-29 10:43:10|97745.6|97720.6|97767.8|97742.8|97782.4|97742.8|97743.9|97715.4|63
1651229000000|2022-04-29 10:43:20|97768.4|97743.4|97801.3|97751.3|97801.3|97760.5|97762.9|97736.7|66
1651229010000|2022-04-29 10:43:30|97801|97751|97805.9|97780.9|97819.5|97781.4|97794.6|97751|65
1651229020000|2022-04-29 10:43:40|97805.8|97780.8|97798.1|97748.1|97819.5|97782.3|97779.1|97739.1|71
1651229030000|2022-04-29 10:43:50|97802.8|97752.8|97801.2|97776.2|97811.8|97782.1|97789.9|97752.2|51
1651229040000|2022-04-29 10:44:00|97800.6|97775.6|97810.1|97760.1|97814.6|97778.7|97789.4|97749.9|64
1651229050000|2022-04-29 10:44:10|97799.4|97774.4|97797.9|97772.9|97815.2|97782|97796.6|97758.5|65
1651229060000|2022-04-29 10:44:20|97798.5|97773.5|97816.2|97766.2|97822.5|97787.7|97798.5|97763.7|70
1651229070000|2022-04-29 10:44:30|97816.3|97766.3|97799.5|97774.5|97816.4|97778|97797.8|97759.6|53
1651229080000|2022-04-29 10:44:40|97799.4|97774.4|97797.6|97772.6|97800.7|97775.7|97796.9|97771.9|34
1651229090000|2022-04-29 10:44:50|97796.9|97771.9|97792.6|97767.6|97802.5|97777.5|97791.5|97766.5|56
1651229100000|2022-04-29 10:45:00|97795.2|97770.2|97776.5|97726.5|97795.2|97770.2|97775.1|97725.1|71
1651229110000|2022-04-29 10:45:10|97775.8|97725.8|97773.4|97723.4|97778.9|97738.5|97757.9|97719.7|56
1651229120000|2022-04-29 10:45:20|97773.3|97723.3|97765.9|97715.9|97781.2|97746.4|97754|97715.4|57
1651229130000|2022-04-29 10:45:30|97746.8|97721.8|97723.4|97698.4|97752.3|97727.3|97723.4|97698.4|65
1651229140000|2022-04-29 10:45:40|97726.3|97701.3|97722.2|97697.2|97732.1|97701.5|97717.8|97682.1|51
1651229150000|2022-04-29 10:45:50|97721.5|97696.5|97729.1|97704.1|97729.2|97704.2|97721.1|97696.1|45
1651229160000|2022-04-29 10:46:00|97728.5|97703.5|97724|97699|97729.8|97704.8|97721.3|97696.3|46
1651229170000|2022-04-29 10:46:10|97723.6|97698.6|97728.2|97703.2|97731.4|97706.4|97723.5|97698.5|40
1651229180000|2022-04-29 10:46:20|97727.4|97702.4|97729.2|97704.2|97738.6|97706.8|97726|97688.6|38
1651229190000|2022-04-29 10:46:30|97740.9|97690.9|97731.2|97706.2|97742.3|97706.7|97722.2|97690.9|52
1651229200000|2022-04-29 10:46:40|97731.3|97706.3|97732.7|97707.7|97732.8|97707.8|97730.6|97705.6|39
1651229210000|2022-04-29 10:46:50|97732.3|97707.3|97747.9|97722.9|97747.9|97722.9|97727.4|97702.4|45
1651229220000|2022-04-29 10:47:00|97746.6|97721.6|97749|97724|97759.8|97725.1|97744.9|97706.6|48
1651229230000|2022-04-29 10:47:10|97749.2|97724.2|97751.4|97726.4|97751.4|97726.4|97746|97721|41
1651229240000|2022-04-29 10:47:20|97750.5|97725.5|97755.3|97730.3|97763.3|97732.7|97750.1|97712.1|32
1651229250000|2022-04-29 10:47:30|97755.7|97730.7|97752.3|97727.3|97761|97736|97752.1|97727.1|50
1651229260000|2022-04-29 10:47:40|97752.2|97727.2|97753.3|97728.3|97753.4|97728.4|97747.6|97722.6|42
1651229270000|2022-04-29 10:47:50|97752.1|97727.1|97744.5|97719.5|97752.8|97727.8|97743.6|97718.6|33
1651229280000|2022-04-29 10:48:00|97744.7|97719.7|97741.9|97716.9|97745.3|97720.3|97741.1|97716.1|30
1651229290000|2022-04-29 10:48:10|97740.2|97715.2|97734.9|97709.9|97742.1|97717.1|97731.8|97706.8|47
1651229300000|2022-04-29 10:48:20|97734.8|97709.8|97729.8|97704.8|97739.4|97714.4|97729.1|97704.1|54
1651229310000|2022-04-29 10:48:30|97729.4|97704.4|97710.8|97685.8|97729.4|97704.4|97706.2|97681.2|62
1651229320000|2022-04-29 10:48:40|97711|97686|97716.3|97691.3|97723.1|97691.3|97703.5|97672.5|55
1651229330000|2022-04-29 10:48:50|97715.1|97690.1|97714.5|97689.5|97715.4|97690.4|97711.7|97686.7|39
1651229340000|2022-04-29 10:49:00|97714.7|97689.7|97724.7|97699.7|97737.1|97700.4|97713.9|97686.7|55
1651229350000|2022-04-29 10:49:10|97723.6|97698.6|97726.5|97701.5|97732|97707|97723.4|97698.4|58
1651229360000|2022-04-29 10:49:20|97726.4|97701.4|97741.9|97716.9|97741.9|97716.9|97726.4|97701.4|59
1651229370000|2022-04-29 10:49:30|97740.6|97715.6|97753.5|97728.5|97755.2|97730.2|97740.6|97704.4|65
1651229380000|2022-04-29 10:49:40|97753|97728|97757.8|97732.8|97759.3|97734.3|97744.5|97719.5|64
1651229390000|2022-04-29 10:49:50|97757.6|97732.6|97757.8|97732.8|97765.3|97737.3|97752.5|97715.3|56
1651229400000|2022-04-29 10:50:00|97757.9|97732.9|97755.4|97730.4|97763.7|97738.7|97754|97729|57
1651229410000|2022-04-29 10:50:10|97762.7|97737.7|97759|97734|97764.3|97739.3|97757.9|97732.9|46
1651229420000|2022-04-29 10:50:20|97759.2|97734.2|97758.2|97733.2|97762.3|97737.3|97757.2|97732.2|52
1651229430000|2022-04-29 10:50:30|97758.5|97733.5|97735.1|97710.1|97770.6|97735.7|97734.3|97709.3|58
1651229440000|2022-04-29 10:50:40|97733.4|97708.4|97726.6|97701.6|97743.6|97708.4|97726.6|97693.6|58
1651229450000|2022-04-29 10:50:50|97725.9|97700.9|97718.4|97693.4|97725.9|97700.9|97718.2|97693.2|51
1651229460000|2022-04-29 10:51:00|97718.6|97693.6|97717.8|97692.8|97721.7|97696.7|97717.1|97692.1|41
1651229470000|2022-04-29 10:51:10|97716.9|97691.9|97708.2|97683.2|97720.7|97695.7|97707.2|97682.2|59
1651229480000|2022-04-29 10:51:20|97707.3|97682.3|97695.5|97670.5|97708.8|97683.8|97695.5|97670.5|62
1651229490000|2022-04-29 10:51:30|97695.6|97670.6|97697.2|97672.2|97722.9|97684.6|97695.5|97670.5|61
1651229500000|2022-04-29 10:51:40|97695.8|97670.8|97703.8|97678.8|97716.9|97683.8|97693.3|97664.5|67
1651229510000|2022-04-29 10:51:50|97703.6|97678.6|97706|97681|97716.1|97683.6|97702.1|97666.1|62
1651229520000|2022-04-29 10:52:00|97706.1|97681.1|97707.9|97682.9|97723.4|97689.5|97696.7|97664.8|63
1651229530000|2022-04-29 10:52:10|97707.8|97682.8|97712.1|97687.1|97725|97688.3|97705.5|97671.7|52
1651229540000|2022-04-29 10:52:20|97711.5|97686.5|97709.1|97684.1|97725.4|97687.7|97706.6|97671.3|61
1651229550000|2022-04-29 10:52:30|97709.3|97684.3|97710.4|97685.4|97725.3|97688.7|97709.1|97675.3|51
1651229560000|2022-04-29 10:52:40|97709.3|97684.3|97724|97674|97731.1|97692|97707.4|97669.1|66
1651229570000|2022-04-29 10:52:50|97724.4|97674.4|97712.5|97687.5|97735.2|97697.3|97706.4|97674.4|60
1651229580000|2022-04-29 10:53:00|97711.5|97686.5|97719.2|97694.2|97743.5|97710.8|97711.5|97677.6|68
1651229590000|2022-04-29 10:53:10|97718.5|97693.5|97719.9|97694.9|97720.7|97695.7|97718|97693|45
1651229600000|2022-04-29 10:53:20|97719.4|97694.4|97715.6|97690.6|97733.9|97698.3|97715.6|97677|52
1651229610000|2022-04-29 10:53:30|97716.9|97691.9|97719.1|97694.1|97720.4|97695.4|97716.1|97691.1|32
1651229620000|2022-04-29 10:53:40|97718.9|97693.9|97718.4|97693.4|97732.9|97695.6|97716.8|97682.9|41
1651229630000|2022-04-29 10:53:50|97718.2|97693.2|97721.5|97696.5|97730.6|97697.7|97715.3|97680.6|54
1651229640000|2022-04-29 10:54:00|97719.1|97694.1|97720|97695|97731.8|97697.3|97714.8|97679.1|46
1651229650000|2022-04-29 10:54:10|97722.2|97697.2|97721.7|97696.7|97722.2|97697.2|97719.1|97694.1|36
1651229660000|2022-04-29 10:54:20|97722.7|97697.7|97718.1|97693.1|97722.7|97697.7|97717.9|97692.9|36
1651229670000|2022-04-29 10:54:30|97715.6|97690.6|97721.7|97696.7|97722.3|97697.3|97715.6|97690.6|59
1651229680000|2022-04-29 10:54:40|97721.6|97696.6|97706.7|97681.7|97721.7|97696.7|97706|97681|53
1651229690000|2022-04-29 10:54:50|97706.8|97681.8|97706|97681|97708.5|97683.5|97705.5|97680.5|22
1651229700000|2022-04-29 10:55:00|97706.2|97681.2|97698.4|97673.4|97707.2|97682.2|97697.5|97672.5|45
1651229710000|2022-04-29 10:55:10|97698.9|97673.9|97703.9|97678.9|97706.2|97681.2|97698.9|97673.9|28
1651229720000|2022-04-29 10:55:20|97704.1|97679.1|97702.1|97677.1|97704.5|97679.5|97699.6|97674.6|46
1651229730000|2022-04-29 10:55:30|97700.1|97675.1|97701.7|97676.7|97703.1|97678.1|97700.1|97675.1|22
1651229740000|2022-04-29 10:55:40|97701.8|97676.8|97704.6|97679.6|97707.4|97682.4|97700|97675|29
1651229750000|2022-04-29 10:55:50|97706.4|97681.4|97718.6|97693.6|97720.5|97695.5|97705.3|97680.3|46
1651229760000|2022-04-29 10:56:00|97718|97693|97712.6|97687.6|97719|97694|97710.4|97685.4|52
1651229770000|2022-04-29 10:56:10|97712.9|97687.9|97716.9|97691.9|97717.2|97692.2|97707.9|97682.9|35
1651229780000|2022-04-29 10:56:20|97717.8|97692.8|97715.2|97690.2|97717.8|97692.8|97710.2|97685.2|35
1651229790000|2022-04-29 10:56:30|97715.3|97690.3|97713.9|97688.9|97716.4|97691.4|97710.5|97685.5|41
1651229800000|2022-04-29 10:56:40|97714|97689|97718|97693|97731|97693.8|97709.8|97681|53
1651229810000|2022-04-29 10:56:50|97717.6|97692.6|97715.9|97690.9|97718.1|97693.1|97714|97689|47
1651229820000|2022-04-29 10:57:00|97716.4|97691.4|97715.7|97690.7|97718.5|97693.5|97713.9|97688.9|40
1651229830000|2022-04-29 10:57:10|97716.7|97691.7|97716.7|97691.7|97716.9|97691.9|97714.8|97689.8|42
1651229840000|2022-04-29 10:57:20|97716.6|97691.6|97716.3|97691.3|97717|97692|97715|97690|30
1651229850000|2022-04-29 10:57:30|97714.6|97689.6|97713.7|97688.7|97719.3|97694.3|97708.8|97683.8|57
1651229860000|2022-04-29 10:57:40|97714.3|97689.3|97707.6|97682.6|97715.7|97690.7|97700.9|97675.9|55
1651229870000|2022-04-29 10:57:50|97707.4|97682.4|97699.6|97674.6|97716.4|97686.7|97698.7|97666.4|67
1651229880000|2022-04-29 10:58:00|97699.5|97674.5|97684|97659|97703.9|97677.9|97682.7|97644.2|71
1651229890000|2022-04-29 10:58:10|97685.9|97660.9|97686.3|97661.3|97700.5|97669.5|97681.1|97650.5|63
1651229900000|2022-04-29 10:58:20|97686|97661|97682.8|97657.8|97693.8|97667.5|97677.8|97643.8|73
1651229910000|2022-04-29 10:58:30|97682.6|97657.6|97675.5|97650.5|97690.3|97665.3|97675.5|97639.9|70
1651229920000|2022-04-29 10:58:40|97672.2|97647.2|97674.1|97649.1|97683.5|97657|97667.5|97631.7|76
1651229930000|2022-04-29 10:58:50|97672.7|97647.7|97671.1|97646.1|97674.3|97649.3|97664.6|97639.6|63
1651229940000|2022-04-29 10:59:00|97673|97648|97678.1|97653.1|97678.1|97653.1|97669.7|97644.7|47
1651229950000|2022-04-29 10:59:10|97677.6|97652.6|97676.7|97651.7|97679.7|97654.7|97674.5|97649.5|44
1651229960000|2022-04-29 10:59:20|97675.3|97650.3|97682.8|97657.8|97684.1|97659.1|97674.4|97649.4|36
1651229970000|2022-04-29 10:59:30|97682.9|97657.9|97678|97653|97683.3|97658.3|97675.2|97650.2|55
1651229980000|2022-04-29 10:59:40|97678.1|97653.1|97680|97655|97681.5|97656.5|97674.9|97649.9|44
1651229990000|2022-04-29 10:59:50|97679.9|97654.9|97676.3|97651.3|97680|97655|97673.4|97648.4|49
1651230000000|2022-04-29 11:00:00|97681.4|97656.4|97666.4|97641.4|97681.8|97656.8|97659.6|97634.6|77
1651230010000|2022-04-29 11:00:10|97666|97641|97634.2|97609.2|97667.1|97642.1|97633.2|97594.5|70
1651230020000|2022-04-29 11:00:20|97633.8|97608.8|97637.8|97587.8|97640.1|97615.1|97623.9|97586.2|72
1651230030000|2022-04-29 11:00:30|97628|97603|97632.1|97607.1|97634|97609|97626.5|97601.5|62
1651230040000|2022-04-29 11:00:40|97632.3|97607.3|97628.4|97603.4|97639.6|97611.3|97628.4|97589.4|70
1651230050000|2022-04-29 11:00:50|97627.2|97602.2|97627.1|97602.1|97633.7|97608.7|97624.7|97599.7|59
1651230060000|2022-04-29 11:01:00|97626.3|97601.3|97628.1|97603.1|97632.5|97607.5|97622.6|97597.6|61
1651230070000|2022-04-29 11:01:10|97628.9|97603.9|97631.6|97606.6|97645.4|97608.9|97626.3|97594.7|52
1651230080000|2022-04-29 11:01:20|97631.5|97606.5|97633.8|97608.8|97634.7|97609.7|97626.4|97601.4|61
1651230090000|2022-04-29 11:01:30|97632.7|97607.7|97628.4|97603.4|97644.2|97608.4|97626|97594.2|56
1651230100000|2022-04-29 11:01:40|97628.1|97603.1|97631|97606|97633.5|97608.5|97628|97603|49
1651230110000|2022-04-29 11:01:50|97632.4|97607.4|97645.8|97620.8|97659|97623.8|97629.2|97604.2|74
1651230120000|2022-04-29 11:02:00|97645.2|97620.2|97667.1|97642.1|97674|97649|97644.6|97619.6|61
1651230130000|2022-04-29 11:02:10|97667|97642|97672.9|97647.9|97677.5|97652.5|97667|97642|50
1651230140000|2022-04-29 11:02:20|97673|97648|97674.7|97649.7|97677.8|97652.8|97672.9|97647.9|54
1651230150000|2022-04-29 11:02:30|97674.8|97649.8|97682.4|97657.4|97686|97661|97674|97649|52
1651230160000|2022-04-29 11:02:40|97682.1|97657.1|97690|97665|97693.7|97668.7|97681.5|97656.5|61
1651230170000|2022-04-29 11:02:50|97690.1|97665.1|97691.1|97666.1|97691.5|97666.5|97686.5|97661.5|53
1651230180000|2022-04-29 11:03:00|97690.9|97665.9|97698.1|97673.1|97700.6|97675.6|97688.4|97663.4|55
1651230190000|2022-04-29 11:03:10|97698.2|97673.2|97686.1|97661.1|97698.4|97673.4|97685.1|97660.1|38
1651230200000|2022-04-29 11:03:20|97686.4|97661.4|97683.2|97658.2|97689.5|97664.5|97682.6|97657.6|41
1651230210000|2022-04-29 11:03:30|97683.5|97658.5|97685|97660|97686.3|97661.3|97683.5|97658.5|27
1651230220000|2022-04-29 11:03:40|97684.8|97659.8|97678.1|97653.1|97684.9|97659.9|97678.1|97653.1|36
1651230230000|2022-04-29 11:03:50|97678.2|97653.2|97698.1|97673.1|97700.7|97675.7|97678|97653|47
1651230240000|2022-04-29 11:04:00|97698.6|97673.6|97705|97680|97706|97681|97698.6|97673.6|51
1651230250000|2022-04-29 11:04:10|97703.8|97678.8|97703.7|97678.7|97706.9|97681.9|97699.9|97674.9|46
1651230260000|2022-04-29 11:04:20|97703.4|97678.4|97702.6|97677.6|97706.2|97681.2|97702.2|97677.2|36
1651230270000|2022-04-29 11:04:30|97698.4|97673.4|97685.2|97660.2|97699.4|97674.4|97681.3|97656.3|60
1651230280000|2022-04-29 11:04:40|97684.2|97659.2|97682.1|97657.1|97685.5|97660.5|97673.2|97648.2|63
1651230290000|2022-04-29 11:04:50|97681.5|97656.5|97687.3|97662.3|97691|97666|97681.2|97656.2|53
1651230300000|2022-04-29 11:05:00|97687.2|97662.2|97674.8|97649.8|97690|97665|97672.1|97647.1|49
1651230310000|2022-04-29 11:05:10|97674.1|97649.1|97678.8|97653.8|97681.6|97656.6|97666.4|97641.4|62
1651230320000|2022-04-29 11:05:20|97679.3|97654.3|97676.8|97651.8|97681.1|97656.1|97675.9|97650.9|57
1651230330000|2022-04-29 11:05:30|97677|97652|97671.9|97646.9|97678.2|97653.2|97670.4|97645.4|52
1651230340000|2022-04-29 11:05:40|97672|97647|97663.4|97638.4|97672.1|97647.1|97663.4|97638.4|64
1651230350000|2022-04-29 11:05:50|97663.8|97638.8|97666.1|97641.1|97669|97644|97662.7|97637.7|48
1651230360000|2022-04-29 11:06:00|97666|97641|97626.6|97601.6|97666.3|97641.3|97623.5|97598.5|65
1651230370000|2022-04-29 11:06:10|97625.3|97600.3|97614.7|97589.7|97638.1|97600.5|97609.8|97582.4|75
1651230380000|2022-04-29 11:06:20|97615.1|97590.1|97633.8|97583.8|97633.8|97595.4|97610.7|97581.7|56
1651230390000|2022-04-29 11:06:30|97633.1|97583.1|97619.3|97594.3|97636.4|97599.4|97616.4|97580.7|58
1651230400000|2022-04-29 11:06:40|97619.6|97594.6|97610|97585|97624.5|97597.7|97598.8|97568.4|63
1651230410000|2022-04-29 11:06:50|97608.4|97583.4|97636.7|97611.7|97643.4|97618.4|97608.4|97583.4|66
1651230420000|2022-04-29 11:07:00|97637|97612|97643.1|97618.1|97645.1|97620.1|97635.8|97610.8|51
1651230430000|2022-04-29 11:07:10|97642.9|97617.9|97646.1|97621.1|97662.5|97624.5|97642.7|97612.5|64
1651230440000|2022-04-29 11:07:20|97645.2|97620.2|97650.6|97625.6|97652.5|97627.5|97644.9|97619.9|60
1651230450000|2022-04-29 11:07:30|97650.5|97625.5|97657.3|97632.3|97660.1|97635.1|97650.4|97625.4|45
1651230460000|2022-04-29 11:07:40|97657.7|97632.7|97655.3|97630.3|97657.7|97632.7|97654.9|97629.9|39
1651230470000|2022-04-29 11:07:50|97654.6|97629.6|97640.2|97615.2|97654.6|97629.6|97639.5|97614.5|45
1651230480000|2022-04-29 11:08:00|97640.5|97615.5|97644.1|97619.1|97644.5|97619.5|97639.8|97614.8|33
1651230490000|2022-04-29 11:08:10|97644|97619|97655|97630|97655.2|97630.2|97643.4|97618.4|63
1651230500000|2022-04-29 11:08:20|97655.2|97630.2|97652.3|97627.3|97660.1|97635.1|97652.3|97627.3|51
1651230510000|2022-04-29 11:08:30|97652.1|97627.1|97652.9|97627.9|97653.3|97628.3|97651.4|97626.4|45
1651230520000|2022-04-29 11:08:40|97652.7|97627.7|97658.6|97633.6|97658.9|97633.9|97652.2|97627.2|34
1651230530000|2022-04-29 11:08:50|97659.9|97634.9|97643.9|97618.9|97659.9|97634.9|97638.9|97613.9|53
1651230540000|2022-04-29 11:09:00|97643.6|97618.6|97641.6|97616.6|97645.2|97620.2|97641.6|97616.6|49
1651230550000|2022-04-29 11:09:10|97641.8|97616.8|97640.9|97615.9|97645.9|97620.9|97639.1|97614.1|35
1651230560000|2022-04-29 11:09:20|97640.1|97615.1|97634.8|97609.8|97651.7|97620.2|97630.7|97600.8|58
1651230570000|2022-04-29 11:09:30|97634.4|97609.4|97635.1|97610.1|97653.8|97615.5|97631|97601.6|61
1651230580000|2022-04-29 11:09:40|97634.5|97609.5|97637.7|97612.7|97637.7|97612.7|97633.3|97608.3|37
1651230590000|2022-04-29 11:09:50|97637.9|97612.9|97634.4|97609.4|97648.2|97614.6|97632.1|97597.2|52
1651230600000|2022-04-29 11:10:00|97632.8|97607.8|97629.8|97604.8|97632.8|97607.8|97628.2|97603.2|41
1651230610000|2022-04-29 11:10:10|97629.7|97604.7|97633.8|97608.8|97634.9|97609.9|97627.9|97602.9|51
1651230620000|2022-04-29 11:10:20|97633.7|97608.7|97679.1|97629.1|97682.3|97646|97632.1|97607.1|63
1651230630000|2022-04-29 11:10:30|97678|97628|97675.3|97650.3|97678|97651.2|97649.6|97620.5|65
1651230640000|2022-04-29 11:10:40|97674.9|97649.9|97679.3|97654.3|97699.2|97657.7|97671.1|97636.1|48
1651230650000|2022-04-29 11:10:50|97681|97656|97694.8|97669.8|97702.7|97670|97680|97639|61
1651230660000|2022-04-29 11:11:00|97693.2|97668.2|97732.5|97707.5|97733.6|97708.6|97691.7|97666.7|75
1651230670000|2022-04-29 11:11:10|97731|97706|97731.9|97706.9|97751.2|97713.2|97722.2|97687.8|73
1651230680000|2022-04-29 11:11:20|97733.9|97708.9|97771.5|97721.5|97771.5|97730.6|97733.9|97695.3|77
1651230690000|2022-04-29 11:11:30|97771.7|97721.7|97776.3|97726.3|97783.2|97745.8|97761.4|97721.7|58
1651230700000|2022-04-29 11:11:40|97775.7|97725.7|97759.7|97709.7|97775.7|97733.1|97738|97701.3|68
1651230710000|2022-04-29 11:11:50|97760.1|97710.1|97725.8|97700.8|97760.5|97719.1|97719.8|97681.9|61
1651230720000|2022-04-29 11:12:00|97728.3|97703.3|97735.2|97710.2|97745.7|97711.5|97719.9|97688.2|65
1651230730000|2022-04-29 11:12:10|97736|97711|97739.6|97689.6|97748.9|97712.7|97726.1|97689.6|60
1651230740000|2022-04-29 11:12:20|97741.6|97691.6|97751.2|97701.2|97751.2|97712.4|97723.4|97688.5|69
1651230750000|2022-04-29 11:12:30|97738.4|97713.4|97747.4|97697.4|97751.8|97713.4|97733.1|97693.9|63
1651230760000|2022-04-29 11:12:40|97747.3|97697.3|97735.3|97710.3|97755.1|97717.6|97732|97695.8|60
1651230770000|2022-04-29 11:12:50|97734.8|97709.8|97736.8|97711.8|97747.1|97716.1|97728|97690|62
1651230780000|2022-04-29 11:13:00|97737.8|97712.8|97703.3|97678.3|97737.8|97712.8|97696.4|97664.2|71
1651230790000|2022-04-29 11:13:10|97703.2|97678.2|97729.6|97704.6|97744.5|97711.7|97700.7|97675.5|65
1651230800000|2022-04-29 11:13:20|97728.5|97703.5|97727.5|97702.5|97728.9|97703.9|97711.5|97673.6|59
1651230810000|2022-04-29 11:13:30|97727.9|97702.9|97740.5|97715.5|97751.6|97716.4|97720.9|97682.9|55
1651230820000|2022-04-29 11:13:40|97740.7|97715.7|97736|97711|97750.4|97716.2|97727|97692.9|60
1651230830000|2022-04-29 11:13:50|97735.7|97710.7|97735.7|97685.7|97739.4|97711.6|97723.7|97684.4|56
1651230840000|2022-04-29 11:14:00|97735.5|97685.5|97734.9|97684.9|97741.5|97703.3|97718.9|97680.8|58
1651230850000|2022-04-29 11:14:10|97735.4|97685.4|97725.1|97700.1|97738.7|97703.1|97721.6|97685.4|52
1651230860000|2022-04-29 11:14:20|97725.4|97700.4|97733.5|97708.5|97741.5|97713|97724|97687.6|60
1651230870000|2022-04-29 11:14:30|97733.9|97708.9|97735.4|97710.4|97742.3|97714.6|97722|97685.6|63
1651230880000|2022-04-29 11:14:40|97734|97709|97756.4|97706.4|97756.9|97717.7|97733.4|97696|60
1651230890000|2022-04-29 11:14:50|97756.3|97706.3|97742.3|97717.3|97756.4|97719.2|97737.6|97700.6|51
1651230900000|2022-04-29 11:15:00|97743.9|97718.9|97750.4|97725.4|97762.7|97725.5|97740.7|97705.2|51
1651230910000|2022-04-29 11:15:10|97750.1|97725.1|97745.6|97720.6|97750.6|97725.6|97745|97720|48
1651230920000|2022-04-29 11:15:20|97745|97720|97766.9|97741.9|97768.5|97743.5|97744.8|97719.8|63
1651230930000|2022-04-29 11:15:30|97768.1|97743.1|97756.5|97731.5|97768.1|97743.1|97756.5|97731.5|61
1651230940000|2022-04-29 11:15:40|97756.6|97731.6|97770.6|97745.6|97772.1|97747.1|97754.8|97729.8|57
1651230950000|2022-04-29 11:15:50|97769.7|97744.7|97758.5|97733.5|97771.3|97746.3|97756.6|97731.6|53
1651230960000|2022-04-29 11:16:00|97758.4|97733.4|97756.4|97731.4|97760.4|97735.4|97755.5|97730.5|42
1651230970000|2022-04-29 11:16:10|97755.9|97730.9|97751.4|97726.4|97757.1|97732.1|97748.2|97723.2|48
1651230980000|2022-04-29 11:16:20|97749.9|97724.9|97752.7|97727.7|97754.5|97729.5|97749|97724|37
1651230990000|2022-04-29 11:16:30|97752.9|97727.9|97745.8|97720.8|97754.3|97729.3|97745.8|97720.8|48
1651231000000|2022-04-29 11:16:40|97745.9|97720.9|97733.3|97708.3|97749.7|97721.9|97732.5|97699.7|43
1651231010000|2022-04-29 11:16:50|97732.8|97707.8|97737.9|97712.9|97741.2|97716.2|97731.6|97706.6|46
1651231020000|2022-04-29 11:17:00|97737.5|97712.5|97738.5|97713.5|97740.7|97715.7|97736.7|97711.7|35
1651231030000|2022-04-29 11:17:10|97738.7|97713.7|97736.5|97711.5|97739.8|97714.8|97735|97710|43
1651231040000|2022-04-29 11:17:20|97735.9|97710.9|97722.3|97697.3|97735.9|97710.9|97722.3|97697.3|55
1651231050000|2022-04-29 11:17:30|97719.9|97694.9|97719.7|97694.7|97721.2|97696.2|97719.1|97694.1|39
1651231060000|2022-04-29 11:17:40|97719.2|97694.2|97714.2|97689.2|97719.9|97694.9|97712.2|97687.2|52
1651231070000|2022-04-29 11:17:50|97714.1|97689.1|97707.2|97682.2|97714.6|97689.6|97707.2|97682.2|34
1651231080000|2022-04-29 11:18:00|97707.7|97682.7|97703.7|97678.7|97708.2|97683.2|97703.7|97678.7|45
1651231090000|2022-04-29 11:18:10|97704|97679|97709.3|97684.3|97717.8|97692.8|97703.3|97678.3|48
1651231100000|2022-04-29 11:18:20|97707.7|97682.7|97738|97688|97738|97695.6|97707.7|97682.7|57
1651231110000|2022-04-29 11:18:30|97737.9|97687.9|97716|97691|97741.4|97703.2|97709.4|97684.4|63
1651231120000|2022-04-29 11:18:40|97716.2|97691.2|97708.2|97683.2|97716.5|97691.5|97708.1|97683.1|48
1651231130000|2022-04-29 11:18:50|97708|97683|97697.6|97672.6|97708.3|97683.3|97697.6|97672.6|48
1651231140000|2022-04-29 11:19:00|97692.5|97667.5|97696.6|97671.6|97698|97673|97691.7|97666.7|55
1651231150000|2022-04-29 11:19:10|97696.7|97671.7|97694.5|97669.5|97696.9|97671.9|97693.3|97668.3|35
1651231160000|2022-04-29 11:19:20|97693.2|97668.2|97692.4|97667.4|97693.2|97668.2|97686.2|97661.2|49
1651231170000|2022-04-29 11:19:30|97692.7|97667.7|97683.7|97658.7|97695.6|97670.6|97676.3|97651.3|68
1651231180000|2022-04-29 11:19:40|97684.5|97659.5|97679.5|97654.5|97685.5|97660.5|97679.4|97654.4|47
1651231190000|2022-04-29 11:19:50|97679.1|97654.1|97680.6|97655.6|97681.7|97656.7|97676.4|97651.4|45
1651231200000|2022-04-29 11:20:00|97680.8|97655.8|97690.8|97665.8|97690.8|97665.8|97678.4|97653.4|47
1651231210000|2022-04-29 11:20:10|97690.9|97665.9|97673.1|97648.1|97693.1|97666.5|97672.4|97643.1|51
1651231220000|2022-04-29 11:20:20|97673|97648|97676.2|97651.2|97684.7|97652.2|97670.5|97634.3|48
1651231230000|2022-04-29 11:20:30|97676.7|97651.7|97684.2|97659.2|97684.2|97659.2|97673.2|97648.2|60
1651231240000|2022-04-29 11:20:40|97685.8|97660.8|97661.3|97636.3|97685.8|97660.8|97660.3|97635.3|49
1651231250000|2022-04-29 11:20:50|97661.8|97636.8|97662.4|97637.4|97667.8|97642.8|97660.6|97635.6|49
1651231260000|2022-04-29 11:21:00|97662.1|97637.1|97668.6|97643.6|97672.5|97647.5|97661.8|97636.8|52
1651231270000|2022-04-29 11:21:10|97668.3|97643.3|97673.7|97648.7|97673.7|97648.7|97668.2|97643.2|33
1651231280000|2022-04-29 11:21:20|97673.5|97648.5|97667.8|97642.8|97674.9|97649.9|97667.8|97642.8|38
1651231290000|2022-04-29 11:21:30|97667.5|97642.5|97665.3|97640.3|97672.4|97647.4|97664.8|97639.8|52
1651231300000|2022-04-29 11:21:40|97665.6|97640.6|97679.8|97654.8|97680.3|97655.3|97665.2|97640.2|48
1651231310000|2022-04-29 11:21:50|97678.8|97653.8|97671|97646|97679.3|97654.3|97670.7|97645.7|23
1651231320000|2022-04-29 11:22:00|97671.2|97646.2|97662.9|97637.9|97674.7|97647.2|97660.2|97623.3|56
1651231330000|2022-04-29 11:22:10|97664.3|97639.3|97646.5|97621.5|97665.2|97640.2|97646.4|97610|60
1651231340000|2022-04-29 11:22:20|97646.6|97621.6|97643.5|97618.5|97647.2|97622.2|97639|97614|59
1651231350000|2022-04-29 11:22:30|97642.5|97617.5|97628.5|97603.5|97658.1|97621.3|97628.2|97603.2|63
1651231360000|2022-04-29 11:22:40|97629.5|97604.5|97625.2|97600.2|97630.6|97605.6|97623.1|97598.1|59
1651231370000|2022-04-29 11:22:50|97625|97600|97618.8|97593.8|97625.9|97600.9|97616.2|97591.2|58
1651231380000|2022-04-29 11:23:00|97618.9|97593.9|97615.9|97590.9|97623.8|97598.8|97612.1|97587.1|64
1651231390000|2022-04-29 11:23:10|97616.9|97591.9|97613.3|97588.3|97618.7|97593.7|97613.3|97588.3|47
1651231400000|2022-04-29 11:23:20|97611.6|97586.6|97593.7|97568.7|97611.6|97586.6|97593.7|97568.7|66
1651231410000|2022-04-29 11:23:30|97589.2|97564.2|97574.8|97549.8|97597|97564.9|97572.5|97541.7|72
1651231420000|2022-04-29 11:23:40|97575.2|97550.2|97595.1|97570.1|97603.4|97578.4|97575.2|97550.2|69
1651231430000|2022-04-29 11:23:50|97594.8|97569.8|97582.7|97557.7|97598.5|97573.5|97580.7|97555.7|63
1651231440000|2022-04-29 11:24:00|97584.5|97559.5|97583.9|97558.9|97586.6|97561.6|97583.9|97558.9|44
1651231450000|2022-04-29 11:24:10|97583.5|97558.5|97593.7|97568.7|97611.7|97574.6|97583.5|97558.5|58
1651231460000|2022-04-29 11:24:20|97593.5|97568.5|97599.5|97574.5|97600.2|97575.2|97590.9|97565.9|53
1651231470000|2022-04-29 11:24:30|97599.1|97574.1|97604.7|97579.7|97606|97581|97598.7|97573.7|59
1651231480000|2022-04-29 11:24:40|97604.3|97579.3|97611.7|97586.7|97613|97588|97604.3|97579.3|63
1651231490000|2022-04-29 11:24:50|97611.4|97586.4|97603.1|97578.1|97615|97590|97599.9|97574.9|53
1651231500000|2022-04-29 11:25:00|97604.6|97579.6|97601.9|97576.9|97604.6|97579.6|97598.3|97573.3|51
1651231510000|2022-04-29 11:25:10|97601.2|97576.2|97645.8|97595.8|97645.8|97609.1|97601.2|97571|50
1651231520000|2022-04-29 11:25:20|97645.6|97595.6|97610.9|97585.9|97645.6|97609.2|97610.3|97585.3|45
1651231530000|2022-04-29 11:25:30|97611|97586|97611.2|97586.2|97613.8|97588.8|97610.9|97585.9|33
1651231540000|2022-04-29 11:25:40|97611.1|97586.1|97609.8|97584.8|97613|97588|97608.5|97583.5|57
1651231550000|2022-04-29 11:25:50|97609.4|97584.4|97583.9|97558.9|97610.5|97585.5|97581.8|97556.8|55
1651231560000|2022-04-29 11:26:00|97583.1|97558.1|97581.6|97556.6|97587.7|97562.7|97580.2|97555.2|53
1651231570000|2022-04-29 11:26:10|97581.8|97556.8|97598.6|97573.6|97598.6|97573.6|97581.2|97556.2|55
1651231580000|2022-04-29 11:26:20|97597.8|97572.8|97601.2|97576.2|97616.4|97580.3|97582.1|97555.5|68
1651231590000|2022-04-29 11:26:30|97601.6|97576.6|97596.3|97571.3|97622.2|97583.7|97591.9|97566.9|68
1651231600000|2022-04-29 11:26:40|97595.4|97570.4|97596.5|97571.5|97598|97573|97593.7|97568.7|56
1651231610000|2022-04-29 11:26:50|97596.3|97571.3|97596.1|97571.1|97603.1|97578.1|97593.9|97568.9|46
1651231620000|2022-04-29 11:27:00|97599.4|97574.4|97593.7|97568.7|97599.4|97574.4|97593.7|97568.7|34
1651231630000|2022-04-29 11:27:10|97593.9|97568.9|97597.3|97572.3|97598.2|97573.2|97591.2|97566.2|53
1651231640000|2022-04-29 11:27:20|97596.6|97571.6|97593.7|97568.7|97597|97572|97593|97568|52
1651231650000|2022-04-29 11:27:30|97593.5|97568.5|97598.2|97573.2|97600.6|97575.6|97592|97567|62
1651231660000|2022-04-29 11:27:40|97599.2|97574.2|97602.3|97577.3|97603|97578|97593.5|97568.5|55
1651231670000|2022-04-29 11:27:50|97602.1|97577.1|97592.9|97567.9|97610.1|97584.2|97592.3|97560.1|51
1651231680000|2022-04-29 11:28:00|97592.7|97567.7|97591.4|97566.4|97593.9|97568.9|97590.8|97565.8|57
1651231690000|2022-04-29 11:28:10|97591.5|97566.5|97603.1|97578.1|97609.5|97584.5|97591.5|97566.5|65
1651231700000|2022-04-29 11:28:20|97602.1|97577.1|97587|97562|97602.7|97577.7|97581.9|97556.9|61
1651231710000|2022-04-29 11:28:30|97587.3|97562.3|97550.3|97525.3|97587.6|97562.6|97522.2|97497.2|77
1651231720000|2022-04-29 11:28:40|97550.1|97525.1|97541.4|97516.4|97564.5|97539.5|97541.4|97516.4|72
1651231730000|2022-04-29 11:28:50|97536.8|97511.8|97554.4|97529.4|97556.2|97531.2|97475.1|97439.3|79
1651231740000|2022-04-29 11:29:00|97556.3|97531.3|97556.6|97531.6|97565.4|97534.8|97510.8|97485.8|78
1651231750000|2022-04-29 11:29:10|97555.3|97530.3|97534.1|97509.1|97562.6|97535.3|97517.8|97492.8|78
1651231760000|2022-04-29 11:29:20|97536|97511|97525.8|97500.8|97543.8|97518.8|97510.2|97485.2|76
1651231770000|2022-04-29 11:29:30|97534.4|97509.4|97539.5|97514.5|97546.4|97521.4|97533|97508|79
1651231780000|2022-04-29 11:29:40|97538.4|97513.4|97530.6|97505.6|97538.4|97513.4|97515.4|97490.4|73
1651231790000|2022-04-29 11:29:50|97531|97506|97531.6|97506.6|97544.4|97519.4|97525.4|97500.4|65
1651231800000|2022-04-29 11:30:00|97531.5|97506.5|97513.3|97488.3|97540.7|97515.7|97510.1|97485.1|70
1651231810000|2022-04-29 11:30:10|97516|97491|97520.9|97495.9|97526.3|97501.3|97515.1|97490.1|57
1651231820000|2022-04-29 11:30:20|97521.3|97496.3|97521.7|97496.7|97527|97502|97520.8|97495.8|52
1651231830000|2022-04-29 11:30:30|97522|97497|97522.6|97497.6|97527.4|97502.4|97514.6|97489.6|53
1651231840000|2022-04-29 11:30:40|97522.8|97497.8|97511|97486|97523.8|97498.8|97509.2|97484.2|57
1651231850000|2022-04-29 11:30:50|97510.9|97485.9|97513.9|97488.9|97519.9|97494.9|97510.8|97485.8|59
1651231860000|2022-04-29 11:31:00|97513.8|97488.8|97512.4|97487.4|97513.8|97488.8|97510.2|97485.2|56
1651231870000|2022-04-29 11:31:10|97511.8|97486.8|97507.6|97482.6|97513|97488|97493.6|97468.6|64
1651231880000|2022-04-29 11:31:20|97507.4|97482.4|97532.3|97507.3|97533.8|97508.8|97507.1|97482.1|68
1651231890000|2022-04-29 11:31:30|97532.2|97507.2|97546.2|97521.2|97547|97522|97531.4|97506.4|62
1651231900000|2022-04-29 11:31:40|97546.7|97521.7|97561.1|97536.1|97561.4|97536.4|97543|97518|76
1651231910000|2022-04-29 11:31:50|97561.2|97536.2|97563.4|97538.4|97569.7|97544.7|97560.2|97535.2|41
1651231920000|2022-04-29 11:32:00|97565.3|97540.3|97605.2|97580.2|97605.2|97580.2|97564.8|97537.4|67
1651231930000|2022-04-29 11:32:10|97604.8|97579.8|97594.2|97569.2|97605.9|97580.9|97593.2|97568.2|60
1651231940000|2022-04-29 11:32:20|97595.8|97570.8|97599.9|97574.9|97613.6|97588.6|97594.4|97569.4|58
1651231950000|2022-04-29 11:32:30|97601.3|97576.3|97610.2|97585.2|97613.2|97588.2|97594.6|97569.6|62
1651231960000|2022-04-29 11:32:40|97609.8|97584.8|97609.2|97584.2|97618.6|97593.6|97606.8|97581.8|61
1651231970000|2022-04-29 11:32:50|97609.3|97584.3|97605.9|97580.9|97609.3|97584.3|97602.5|97577.5|45
1651231980000|2022-04-29 11:33:00|97605.6|97580.6|97610|97585|97610|97585|97601.3|97576.3|39
1651231990000|2022-04-29 11:33:10|97609.1|97584.1|97644.9|97619.9|97645.2|97620.2|97608.5|97583.5|51
1651232000000|2022-04-29 11:33:20|97644.5|97619.5|97670.6|97645.6|97670.9|97645.9|97640.9|97615.9|55
1651232010000|2022-04-29 11:33:30|97670.5|97645.5|97671.3|97646.3|97680.9|97655.9|97662.2|97637.2|64
1651232020000|2022-04-29 11:33:40|97673|97648|97674.8|97649.8|97674.8|97649.8|97671.8|97646.8|36
1651232030000|2022-04-29 11:33:50|97673.6|97648.6|97669.2|97644.2|97673.6|97648.6|97668.4|97643.4|41
1651232040000|2022-04-29 11:34:00|97668.5|97643.5|97664.2|97639.2|97669.6|97644.6|97660.2|97635.2|50
1651232050000|2022-04-29 11:34:10|97664.3|97639.3|97665|97640|97665|97640|97659.5|97634.5|48
1651232060000|2022-04-29 11:34:20|97667.2|97642.2|97676.3|97651.3|97683.7|97658.7|97665.8|97640.8|68
1651232070000|2022-04-29 11:34:30|97676.6|97651.6|97666.7|97641.7|97704|97663.3|97665.8|97640.8|53
1651232080000|2022-04-29 11:34:40|97665.9|97640.9|97676.2|97651.2|97681.4|97656.4|97663.5|97638.5|61
1651232090000|2022-04-29 11:34:50|97676.3|97651.3|97671.8|97646.8|97676.7|97651.7|97668|97643|45
1651232100000|2022-04-29 11:35:00|97669.9|97644.9|97672.5|97647.5|97676.7|97651.7|97668.6|97643.6|58
1651232110000|2022-04-29 11:35:10|97672.8|97647.8|97674.3|97649.3|97683.2|97658.2|97672.8|97647.8|61
1651232120000|2022-04-29 11:35:20|97675.4|97650.4|97686.7|97661.7|97687.6|97662.6|97674.5|97649.5|58
1651232130000|2022-04-29 11:35:30|97686.8|97661.8|97680.5|97655.5|97687|97662|97677.4|97652.4|39
1651232140000|2022-04-29 11:35:40|97680.6|97655.6|97651.3|97626.3|97680.6|97655.6|97649.8|97624.8|58
1651232150000|2022-04-29 11:35:50|97652.5|97627.5|97641.3|97616.3|97652.8|97627.8|97630.8|97605.8|71
1651232160000|2022-04-29 11:36:00|97641.6|97616.6|97614.3|97589.3|97642.4|97617.4|97611.9|97586.9|65
1651232170000|2022-04-29 11:36:10|97612.4|97587.4|97573.1|97548.1|97612.4|97587.4|97573.1|97548.1|67
1651232180000|2022-04-29 11:36:20|97574.3|97549.3|97563.7|97538.7|97589.1|97553.9|97554.4|97517.9|70
1651232190000|2022-04-29 11:36:30|97564.1|97539.1|97557|97532|97564.1|97539.1|97553.1|97528.1|42
1651232200000|2022-04-29 11:36:40|97560.3|97535.3|97564.1|97539.1|97571.7|97546.7|97560.3|97535.3|54
1651232210000|2022-04-29 11:36:50|97565.5|97540.5|97574.6|97549.6|97584.8|97552.1|97565.5|97534.6|51
1651232220000|2022-04-29 11:37:00|97574.7|97549.7|97575.4|97550.4|97576|97551|97571.3|97546.3|33
1651232230000|2022-04-29 11:37:10|97575.2|97550.2|97585.2|97560.2|97590.2|97565.2|97574.2|97549.2|57
1651232240000|2022-04-29 11:37:20|97585.9|97560.9|97586.2|97561.2|97590.5|97565.5|97583.5|97558.5|37
1651232250000|2022-04-29 11:37:30|97586.7|97561.7|97582.7|97557.7|97587.2|97562.2|97580.9|97555.9|46
1651232260000|2022-04-29 11:37:40|97582.8|97557.8|97581.2|97556.2|97582.8|97557.8|97577.7|97552.7|41
1651232270000|2022-04-29 11:37:50|97581.6|97556.6|97586|97561|97588|97563|97579.5|97554.5|29
1651232280000|2022-04-29 11:38:00|97587.4|97562.4|97591.9|97566.9|97593.5|97568.5|97584.8|97559.8|36
1651232290000|2022-04-29 11:38:10|97592|97567|97586.2|97561.2|97594.5|97569.5|97585.8|97560.8|48
1651232300000|2022-04-29 11:38:20|97584.8|97559.8|97590.5|97565.5|97590.7|97565.7|97583.1|97558.1|44
1651232310000|2022-04-29 11:38:30|97590.2|97565.2|97593.4|97568.4|97595|97570|97587.2|97562.2|44
1651232320000|2022-04-29 11:38:40|97590|97565|97606.4|97581.4|97608.4|97583.4|97590|97565|62
1651232330000|2022-04-29 11:38:50|97606.2|97581.2|97612.8|97587.8|97620.5|97589.4|97606.2|97566.4|56
1651232340000|2022-04-29 11:39:00|97614|97589|97615.2|97590.2|97617.3|97592.3|97612.6|97587.6|44
1651232350000|2022-04-29 11:39:10|97615.6|97590.6|97657.6|97607.6|97657.6|97619.1|97614.6|97589.6|52
1651232360000|2022-04-29 11:39:20|97644.3|97619.3|97645.6|97620.6|97652.3|97627.3|97642.8|97617.8|67
1651232370000|2022-04-29 11:39:30|97638.8|97613.8|97648.4|97623.4|97649.2|97624.2|97637.9|97612.9|73
1651232380000|2022-04-29 11:39:40|97646.6|97621.6|97666.2|97641.2|97674.2|97649.2|97646.6|97621.6|69
1651232390000|2022-04-29 11:39:50|97667.1|97642.1|97654.3|97629.3|97667.1|97642.1|97651.6|97626.6|72
1651232400000|2022-04-29 11:40:00|97654.8|97629.8|97658.1|97633.1|97660.8|97635.8|97653.1|97628.1|48
1651232410000|2022-04-29 11:40:10|97659.2|97634.2|97650.1|97625.1|97659.9|97634.9|97644.7|97619.7|79
1651232420000|2022-04-29 11:40:20|97648.5|97623.5|97626.5|97601.5|97649|97624|97624.2|97599.2|72
1651232430000|2022-04-29 11:40:30|97628.1|97603.1|97625.8|97600.8|97628.9|97603.9|97624.1|97599.1|50
1651232440000|2022-04-29 11:40:40|97626.5|97601.5|97631.5|97606.5|97643.3|97618.3|97625.4|97600.4|63
1651232450000|2022-04-29 11:40:50|97631.3|97606.3|97637.2|97612.2|97637.6|97612.6|97628.7|97603.7|48
1651232460000|2022-04-29 11:41:00|97637.5|97612.5|97638.4|97613.4|97653.5|97622|97637.5|97603.5|67
1651232470000|2022-04-29 11:41:10|97637.9|97612.9|97636.7|97611.7|97639.7|97614.7|97634.7|97609.7|51
1651232480000|2022-04-29 11:41:20|97634.9|97609.9|97634.9|97609.9|97639.6|97614.6|97634.2|97609.2|34
1651232490000|2022-04-29 11:41:30|97634.2|97609.2|97639.9|97614.9|97641.4|97616.4|97634.2|97609.2|57
1651232500000|2022-04-29 11:41:40|97641.6|97616.6|97637.6|97612.6|97641.9|97616.9|97636.8|97611.8|36
1651232510000|2022-04-29 11:41:50|97636.4|97611.4|97663.8|97638.8|97676.7|97639.7|97636.4|97611.4|63
1651232520000|2022-04-29 11:42:00|97664.5|97639.5|97671.4|97646.4|97692.8|97657.5|97659.1|97634.1|68
1651232530000|2022-04-29 11:42:10|97673.2|97648.2|97682.9|97657.9|97704.1|97665.1|97670.2|97645.2|75
1651232540000|2022-04-29 11:42:20|97682.2|97657.2|97723.5|97673.5|97723.5|97686.1|97681.2|97654.8|75
1651232550000|2022-04-29 11:42:30|97711.2|97686.2|97709.9|97684.9|97717.7|97687.3|97703.4|97667.7|70
1651232560000|2022-04-29 11:42:40|97710.5|97685.5|97706.1|97681.1|97721.1|97685.9|97701|97671.1|64
1651232570000|2022-04-29 11:42:50|97705.9|97680.9|97707.2|97682.2|97716.9|97691.9|97704.6|97679.6|61
1651232580000|2022-04-29 11:43:00|97709.6|97684.6|97710.1|97685.1|97714.9|97689.9|97704.7|97679.7|68
1651232590000|2022-04-29 11:43:10|97710.2|97685.2|97705.8|97680.8|97720.5|97685.4|97705.7|97668.5|57
1651232600000|2022-04-29 11:43:20|97705.3|97680.3|97708.7|97683.7|97720.3|97686|97704.9|97669.4|66
1651232610000|2022-04-29 11:43:30|97708.8|97683.8|97706.4|97681.4|97710.8|97685.8|97704.3|97679.3|55
1651232620000|2022-04-29 11:43:40|97709.3|97684.3|97704.7|97679.7|97712.3|97687.3|97700.7|97675.7|65
1651232630000|2022-04-29 11:43:50|97704.5|97679.5|97704.5|97679.5|97707.6|97682.6|97703.2|97678.2|63
1651232640000|2022-04-29 11:44:00|97704.3|97679.3|97694.1|97669.1|97704.3|97679.3|97685.1|97660.1|54
1651232650000|2022-04-29 11:44:10|97694.6|97669.6|97704.3|97679.3|97704.5|97679.5|97691.9|97666.9|46
1651232660000|2022-04-29 11:44:20|97703.9|97678.9|97704.3|97679.3|97709.8|97684.8|97701.9|97676.9|53
1651232670000|2022-04-29 11:44:30|97703.6|97678.6|97703.4|97678.4|97704.3|97679.3|97698.9|97673.9|51
1651232680000|2022-04-29 11:44:40|97703.8|97678.8|97707.4|97682.4|97707.6|97682.6|97698.8|97673.8|46
1651232690000|2022-04-29 11:44:50|97706.3|97681.3|97714.4|97689.4|97714.9|97689.9|97705.7|97680.7|60
1651232700000|2022-04-29 11:45:00|97715.7|97690.7|97706|97681|97715.7|97690.7|97704.8|97679.8|50
1651232710000|2022-04-29 11:45:10|97707|97682|97704.9|97679.9|97709.9|97684.9|97704.8|97679.8|61
1651232720000|2022-04-29 11:45:20|97705.8|97680.8|97710.8|97685.8|97712.9|97687.9|97701.4|97676.4|42
1651232730000|2022-04-29 11:45:30|97710.5|97685.5|97715.7|97690.7|97730.6|97693.9|97710.5|97679.6|68
1651232740000|2022-04-29 11:45:40|97715.5|97690.5|97714.3|97689.3|97729.7|97692.2|97699.9|97664.1|71
1651232750000|2022-04-29 11:45:50|97717|97692|97741|97691|97741|97703.7|97716.4|97678.7|63
1651232760000|2022-04-29 11:46:00|97741.3|97691.3|97737.3|97712.3|97750.3|97712.8|97726.8|97691.3|46
1651232770000|2022-04-29 11:46:10|97734.8|97709.8|97793.7|97768.7|97802.1|97768.7|97733.4|97708.4|74
1651232780000|2022-04-29 11:46:20|97792.2|97767.2|97746.2|97721.2|97801.5|97770.2|97745.1|97709.8|76
1651232790000|2022-04-29 11:46:30|97746|97721|97746.7|97721.7|97763.9|97729.4|97738.4|97700|61
1651232800000|2022-04-29 11:46:40|97746.5|97721.5|97757.4|97707.4|97757.4|97721.5|97738.1|97704|55
1651232810000|2022-04-29 11:46:50|97745|97720|97742.5|97717.5|97758.5|97720.2|97738.8|97701.5|54
1651232820000|2022-04-29 11:47:00|97742.4|97717.4|97743.3|97718.3|97754.6|97719|97736.6|97701.4|56
1651232830000|2022-04-29 11:47:10|97745.3|97720.3|97745.7|97720.7|97758.3|97721.5|97741.2|97702.7|42
1651232840000|2022-04-29 11:47:20|97746.4|97721.4|97763.4|97738.4|97776.6|97738.7|97745|97714.1|65
1651232850000|2022-04-29 11:47:30|97763.2|97738.2|97761|97736|97777.1|97741.6|97758.3|97720.7|53
1651232860000|2022-04-29 11:47:40|97760.2|97735.2|97770.4|97720.4|97770.7|97737.6|97753.4|97719.5|52
1651232870000|2022-04-29 11:47:50|97757.6|97732.6|97758.4|97733.4|97776.2|97737.8|97755.4|97721.1|59
1651232880000|2022-04-29 11:48:00|97758.2|97733.2|97763.8|97738.8|97770.8|97740.1|97756.8|97720.4|54
1651232890000|2022-04-29 11:48:10|97764|97739|97764.7|97739.7|97765.5|97740.5|97757.4|97732.4|49
1651232900000|2022-04-29 11:48:20|97764.8|97739.8|97762.8|97737.8|97779.8|97742.9|97762.8|97729.2|37
1651232910000|2022-04-29 11:48:30|97762.4|97737.4|97761|97736|97764|97739|97760.4|97735.4|28
1651232920000|2022-04-29 11:48:40|97760.9|97735.9|97783.9|97758.9|97797|97758.9|97760.9|97735.9|56
1651232930000|2022-04-29 11:48:50|97784.1|97759.1|97781|97756|97785.8|97760.8|97778.9|97753.9|57
1651232940000|2022-04-29 11:49:00|97781.1|97756.1|97792.1|97767.1|97802.9|97771.1|97778.6|97752.9|61
1651232950000|2022-04-29 11:49:10|97790.9|97765.9|97799|97774|97810.6|97776.2|97790.5|97760.2|72
1651232960000|2022-04-29 11:49:20|97798.7|97773.7|97787.5|97762.5|97804.4|97773.8|97787.5|97752.7|53
1651232970000|2022-04-29 11:49:30|97788|97763|97777.7|97752.7|97792.2|97763.6|97777.7|97740.8|50
1651232980000|2022-04-29 11:49:40|97776.6|97751.6|97774.6|97749.6|97788.8|97756.5|97773.9|97737.4|50
1651232990000|2022-04-29 11:49:50|97774.1|97749.1|97757.9|97732.9|97787.2|97750.4|97756.3|97724|57
1651233000000|2022-04-29 11:50:00|97758.1|97733.1|97761.9|97736.9|97771.8|97737.3|97756.4|97721.4|48
1651233010000|2022-04-29 11:50:10|97762|97737|97764.6|97739.6|97771.8|97746.8|97761.3|97736.3|60
1651233020000|2022-04-29 11:50:20|97765.1|97740.1|97760.3|97735.3|97769.2|97744.2|97759.6|97734.6|48
1651233030000|2022-04-29 11:50:30|97759.6|97734.6|97755.2|97730.2|97766.1|97741.1|97751.8|97726.8|60
1651233040000|2022-04-29 11:50:40|97755.1|97730.1|97754.1|97729.1|97761.6|97736.6|97751.6|97726.6|51
1651233050000|2022-04-29 11:50:50|97754|97729|97753.1|97728.1|97756|97731|97750|97725|52
1651233060000|2022-04-29 11:51:00|97751.4|97726.4|97754.5|97729.5|97754.5|97729.5|97751.2|97726.2|31
1651233070000|2022-04-29 11:51:10|97752.9|97727.9|97766.5|97741.5|97766.5|97741.5|97752.8|97727.8|48
1651233080000|2022-04-29 11:51:20|97766.3|97741.3|97786.8|97761.8|97786.8|97761.8|97764.1|97739.1|59
1651233090000|2022-04-29 11:51:30|97786.4|97761.4|97792.6|97767.6|97792.6|97767.6|97782.5|97757.5|64
1651233100000|2022-04-29 11:51:40|97793.6|97768.6|97782.6|97757.6|97794.4|97769.4|97776.9|97751.9|70
1651233110000|2022-04-29 11:51:50|97782.2|97757.2|97779.2|97754.2|97783.1|97758.1|97771.4|97746.4|54
1651233120000|2022-04-29 11:52:00|97779|97754|97764.7|97739.7|97779.3|97754.3|97764.2|97739.2|65
1651233130000|2022-04-29 11:52:10|97764.9|97739.9|97752.6|97727.6|97766.9|97741.9|97752.6|97727.6|59
1651233140000|2022-04-29 11:52:20|97752.7|97727.7|97773.4|97748.4|97775.4|97750.4|97751.9|97726.9|56
1651233150000|2022-04-29 11:52:30|97772.9|97747.9|97780.1|97755.1|97780.9|97755.9|97772.9|97747.9|54
1651233160000|2022-04-29 11:52:40|97779.4|97754.4|97781.5|97756.5|97782.7|97757.7|97777.1|97752.1|56
1651233170000|2022-04-29 11:52:50|97783.1|97758.1|97778.5|97753.5|97783.1|97758.1|97777.8|97752.8|47
1651233180000|2022-04-29 11:53:00|97778.6|97753.6|97758.7|97733.7|97778.6|97753.6|97758.7|97733.7|60
1651233190000|2022-04-29 11:53:10|97758.4|97733.4|97759.7|97734.7|97772.1|97747.1|97758.4|97733.4|68
1651233200000|2022-04-29 11:53:20|97758.2|97733.2|97762|97737|97762.9|97737.9|97754.3|97729.3|56
1651233210000|2022-04-29 11:53:30|97761.9|97736.9|97760.7|97735.7|97763.8|97738.8|97756.5|97731.5|55
1651233220000|2022-04-29 11:53:40|97762.2|97737.2|97765.1|97740.1|97766|97741|97760.6|97735.6|42
1651233230000|2022-04-29 11:53:50|97765|97740|97776.3|97751.3|97781.1|97756.1|97760.7|97735.7|59
1651233240000|2022-04-29 11:54:00|97776.8|97751.8|97774.9|97749.9|97776.8|97751.8|97769.5|97744.5|55
1651233250000|2022-04-29 11:54:10|97775|97750|97771|97746|97775.3|97750.3|97768.1|97743.1|64
1651233260000|2022-04-29 11:54:20|97770.8|97745.8|97784.8|97759.8|97787.9|97762.9|97769.6|97744.6|63
1651233270000|2022-04-29 11:54:30|97784.1|97759.1|97796|97771|97799.4|97774.4|97782.1|97757.1|61
1651233280000|2022-04-29 11:54:40|97796.1|97771.1|97809|97784|97809|97784|97796.1|97771.1|54
1651233290000|2022-04-29 11:54:50|97811|97786|97811.3|97786.3|97811.9|97786.9|97800.9|97775.9|62
1651233300000|2022-04-29 11:55:00|97809.7|97784.7|97802.9|97777.9|97811.5|97786.5|97797.8|97772.8|62
1651233310000|2022-04-29 11:55:10|97801.5|97776.5|97795.1|97770.1|97803.2|97778.2|97792.5|97767.5|63
1651233320000|2022-04-29 11:55:20|97795.2|97770.2|97776.2|97751.2|97795.6|97770.6|97776.2|97751.2|63
1651233330000|2022-04-29 11:55:30|97776.1|97751.1|97772.2|97747.2|97778.7|97753.7|97766.6|97741.6|66
1651233340000|2022-04-29 11:55:40|97771.4|97746.4|97767.8|97742.8|97772.5|97747.5|97765.4|97740.4|42
1651233350000|2022-04-29 11:55:50|97768.3|97743.3|97760.9|97735.9|97768.3|97743.3|97758.4|97733.4|37
1651233360000|2022-04-29 11:56:00|97760.7|97735.7|97755.7|97730.7|97764.1|97739.1|97754.1|97729.1|55
1651233370000|2022-04-29 11:56:10|97757.7|97732.7|97751.7|97726.7|97759|97734|97748.1|97723.1|55
1651233380000|2022-04-29 11:56:20|97751.4|97726.4|97732|97707|97756.5|97731.5|97728|97703|61
1651233390000|2022-04-29 11:56:30|97735.1|97710.1|97729.7|97704.7|97735.1|97710.1|97727|97702|62
1651233400000|2022-04-29 11:56:40|97732.5|97707.5|97727.3|97702.3|97732.5|97707.5|97724.7|97699.7|50
1651233410000|2022-04-29 11:56:50|97727.4|97702.4|97739.9|97714.9|97742.4|97717.4|97726.8|97701.8|58
1651233420000|2022-04-29 11:57:00|97742.1|97717.1|97746.3|97721.3|97746.9|97721.9|97737|97712|57
1651233430000|2022-04-29 11:57:10|97745.3|97720.3|97752|97727|97755.7|97730.7|97745.1|97720.1|55
1651233440000|2022-04-29 11:57:20|97751.1|97726.1|97770.2|97745.2|97770.4|97745.4|97745.8|97720.8|57
1651233450000|2022-04-29 11:57:30|97771|97746|97773.7|97748.7|97779.3|97754.3|97770.1|97745.1|64
1651233460000|2022-04-29 11:57:40|97773.3|97748.3|97767.1|97742.1|97776.8|97751.8|97766.2|97741.2|63
1651233470000|2022-04-29 11:57:50|97766.8|97741.8|97769.9|97744.9|97776|97751|97761|97736|63
1651233480000|2022-04-29 11:58:00|97768.9|97743.9|97764.6|97739.6|97770.7|97745.7|97762.8|97737.8|54
1651233490000|2022-04-29 11:58:10|97763.9|97738.9|97778.8|97753.8|97785.6|97760.6|97763.9|97738.9|62
1651233500000|2022-04-29 11:58:20|97778.9|97753.9|97782.5|97757.5|97784.5|97759.5|97778.9|97753.9|55
1651233510000|2022-04-29 11:58:30|97782.3|97757.3|97776.4|97751.4|97782.3|97757.3|97775.2|97750.2|46
1651233520000|2022-04-29 11:58:40|97775.5|97750.5|97771.2|97746.2|97775.5|97750.5|97766.5|97741.5|68
1651233530000|2022-04-29 11:58:50|97771.4|97746.4|97770|97745|97772.7|97747.7|97769.8|97744.8|45
1651233540000|2022-04-29 11:59:00|97770.1|97745.1|97769.4|97744.4|97770.1|97745.1|97761.8|97736.8|56
1651233550000|2022-04-29 11:59:10|97770.7|97745.7|97761.1|97736.1|97771.5|97746.5|97760.7|97735.7|60
1651233560000|2022-04-29 11:59:20|97762|97737|97759.3|97734.3|97773.2|97748.2|97757.8|97732.8|62
1651233570000|2022-04-29 11:59:30|97759.9|97734.9|97754.4|97729.4|97762.3|97737.3|97754.4|97729.4|64
1651233580000|2022-04-29 11:59:40|97752.4|97727.4|97766.8|97741.8|97772.4|97747.4|97745.6|97720.6|68
1651233590000|2022-04-29 11:59:50|97766.6|97741.6|97759.6|97734.6|97769.6|97744.6|97758.9|97733.9|43
1651233600000|2022-04-29 12:00:00|97760|97735|97761.6|97736.6|97763.1|97738.1|97750.6|97725.6|67
1651233610000|2022-04-29 12:00:10|97764.3|97739.3|97749.1|97724.1|97764.3|97739.3|97749.1|97724.1|56
1651233620000|2022-04-29 12:00:20|97745.7|97720.7|97736.7|97711.7|97745.7|97720.7|97722.9|97697.9|76
1651233630000|2022-04-29 12:00:30|97738.3|97713.3|97731.5|97706.5|97744.7|97719.7|97730.3|97705.3|62
1651233640000|2022-04-29 12:00:40|97731.9|97706.9|97738|97713|97742.9|97717.9|97731.5|97706.5|46
1651233650000|2022-04-29 12:00:50|97738.3|97713.3|97745.1|97720.1|97753|97728|97737.1|97712.1|58
1651233660000|2022-04-29 12:01:00|97745.2|97720.2|97738.1|97713.1|97746|97721|97729.1|97704.1|58
1651233670000|2022-04-29 12:01:10|97738.4|97713.4|97727|97702|97741.5|97716.5|97727|97702|45
1651233680000|2022-04-29 12:01:20|97726.9|97701.9|97715.1|97690.1|97728.6|97703.6|97714.7|97689.7|51
1651233690000|2022-04-29 12:01:30|97715.6|97690.6|97689.6|97664.6|97722.8|97697.8|97689.6|97664.6|64
1651233700000|2022-04-29 12:01:40|97687.4|97662.4|97710.1|97685.1|97710.5|97685.5|97686|97661|67
1651233710000|2022-04-29 12:01:50|97709.6|97684.6|97702.5|97677.5|97712.3|97687.3|97702.2|97677.2|50
1651233720000|2022-04-29 12:02:00|97702.8|97677.8|97719.2|97694.2|97722.1|97697.1|97701.8|97676.8|71
1651233730000|2022-04-29 12:02:10|97718.6|97693.6|97713.6|97688.6|97719.9|97694.9|97713.1|97688.1|60
1651233740000|2022-04-29 12:02:20|97713.7|97688.7|97720.9|97695.9|97720.9|97695.9|97710.2|97685.2|63
1651233750000|2022-04-29 12:02:30|97722.2|97697.2|97696.7|97671.7|97729.7|97704.7|97694.9|97669.9|72
1651233760000|2022-04-29 12:02:40|97696|97671|97674.5|97649.5|97698|97673|97671.9|97646.9|73
1651233770000|2022-04-29 12:02:50|97675|97650|97673.8|97648.8|97677.4|97652.4|97670.5|97645.5|58
1651233780000|2022-04-29 12:03:00|97673.7|97648.7|97677.6|97652.6|97678|97653|97668.5|97643.5|56
1651233790000|2022-04-29 12:03:10|97677.8|97652.8|97671.7|97646.7|97678.4|97653.4|97670.5|97645.5|58
1651233800000|2022-04-29 12:03:20|97672.3|97647.3|97685.7|97660.7|97687.6|97662.6|97671.5|97646.5|57
1651233810000|2022-04-29 12:03:30|97685.9|97660.9|97674.4|97649.4|97690.2|97665.2|97673.1|97648.1|56
1651233820000|2022-04-29 12:03:40|97674.6|97649.6|97687.6|97662.6|97688.4|97663.4|97673.8|97648.8|55
1651233830000|2022-04-29 12:03:50|97687.5|97662.5|97677|97652|97688.4|97663.4|97677|97652|65
1651233840000|2022-04-29 12:04:00|97673.8|97648.8|97680.2|97655.2|97680.2|97655.2|97672.4|97647.4|58
1651233850000|2022-04-29 12:04:10|97680.5|97655.5|97705.9|97680.9|97707.1|97682.1|97679.7|97654.7|55
1651233860000|2022-04-29 12:04:20|97706|97681|97704.1|97679.1|97710.7|97685.7|97703.1|97678.1|55
1651233870000|2022-04-29 12:04:30|97705.4|97680.4|97707.2|97682.2|97708.9|97683.9|97701.7|97676.7|57
1651233880000|2022-04-29 12:04:40|97706.8|97681.8|97704|97679|97709.9|97684.9|97700.1|97675.1|49
1651233890000|2022-04-29 12:04:50|97703.1|97678.1|97700.5|97675.5|97706|97681|97697.8|97672.8|50
1651233900000|2022-04-29 12:05:00|97700.7|97675.7|97696.7|97671.7|97701|97676|97691.9|97666.9|67
1651233910000|2022-04-29 12:05:10|97694.7|97669.7|97697.4|97672.4|97699.8|97674.8|97691.9|97666.9|54
1651233920000|2022-04-29 12:05:20|97697.3|97672.3|97676.7|97651.7|97697.7|97672.7|97673|97648|56
1651233930000|2022-04-29 12:05:30|97673.7|97648.7|97660|97635|97674.4|97649.4|97658.1|97622.8|68
1651233940000|2022-04-29 12:05:40|97660.1|97635.1|97633.8|97608.8|97660.3|97635.3|97630|97598.4|61
1651233950000|2022-04-29 12:05:50|97633.4|97608.4|97633.5|97608.5|97637.8|97612.8|97627.6|97602.6|58
1651233960000|2022-04-29 12:06:00|97633|97608|97642.4|97617.4|97648.1|97623.1|97632.1|97607.1|58
1651233970000|2022-04-29 12:06:10|97642.2|97617.2|97632.9|97607.9|97642.2|97617.2|97631.4|97606.4|42
1651233980000|2022-04-29 12:06:20|97632.8|97607.8|97637.4|97612.4|97638.9|97613.9|97629.6|97604.6|59
1651233990000|2022-04-29 12:06:30|97638.5|97613.5|97637.7|97612.7|97639.1|97614.1|97636.9|97611.9|35
1651234000000|2022-04-29 12:06:40|97637.8|97612.8|97643|97618|97644.4|97619.4|97637.5|97612.5|54
1651234010000|2022-04-29 12:06:50|97642.8|97617.8|97630.3|97605.3|97645.4|97618.9|97628.8|97590.7|56
1651234020000|2022-04-29 12:07:00|97630|97605|97630.2|97605.2|97648.5|97611.9|97629.8|97597.4|64
1651234030000|2022-04-29 12:07:10|97630.8|97605.8|97634.2|97609.2|97635.6|97610.6|97628.6|97603.6|42
1651234040000|2022-04-29 12:07:20|97635|97610|97646.1|97621.1|97646.1|97621.1|97630.3|97605.3|44
1651234050000|2022-04-29 12:07:30|97646.2|97621.2|97636.2|97611.2|97648.6|97623.6|97636.2|97611.2|63
1651234060000|2022-04-29 12:07:40|97636.3|97611.3|97634|97609|97638.8|97613.8|97633|97608|55
1651234070000|2022-04-29 12:07:50|97634.5|97609.5|97627.8|97602.8|97635.6|97610.6|97625.8|97600.8|61
1651234080000|2022-04-29 12:08:00|97627.1|97602.1|97610.2|97585.2|97629.6|97604.6|97607.9|97582.9|63
1651234090000|2022-04-29 12:08:10|97609.8|97584.8|97619.2|97594.2|97621.6|97596.6|97601.6|97576.6|73
1651234100000|2022-04-29 12:08:20|97618.3|97593.3|97610.8|97585.8|97620|97595|97609.7|97584.7|67
1651234110000|2022-04-29 12:08:30|97610.1|97585.1|97599.5|97574.5|97611.2|97586.2|97595.4|97570.4|60
1651234120000|2022-04-29 12:08:40|97599.8|97574.8|97592.5|97567.5|97603.1|97578.1|97591.5|97566.5|70
1651234130000|2022-04-29 12:08:50|97588|97563|97586.2|97561.2|97593.9|97568.9|97580.1|97555.1|56
1651234140000|2022-04-29 12:09:00|97586|97561|97576.5|97551.5|97587.5|97562.5|97570.9|97545.9|58
1651234150000|2022-04-29 12:09:10|97576.3|97551.3|97579.7|97554.7|97579.7|97554.7|97573.8|97548.8|42
1651234160000|2022-04-29 12:09:20|97578.1|97553.1|97569.5|97544.5|97580.8|97555.8|97568.4|97543.4|59
1651234170000|2022-04-29 12:09:30|97568.3|97543.3|97572.6|97547.6|97574.9|97549.9|97568.3|97543.3|57
1651234180000|2022-04-29 12:09:40|97570.8|97545.8|97579.2|97554.2|97579.2|97554.2|97570.8|97545.8|56
1651234190000|2022-04-29 12:09:50|97579.4|97554.4|97574.2|97549.2|97583.3|97558.3|97574|97549|63
1651234200000|2022-04-29 12:10:00|97575.4|97550.4|97590.9|97565.9|97591.1|97566.1|97574.9|97549.9|66
1651234210000|2022-04-29 12:10:10|97592.1|97567.1|97610.9|97585.9|97617.4|97592.4|97592.1|97567.1|70
1651234220000|2022-04-29 12:10:20|97611|97586|97607.8|97582.8|97611.3|97586.3|97603.8|97578.8|62
1651234230000|2022-04-29 12:10:30|97608.1|97583.1|97613.5|97588.5|97614.9|97589.9|97606.7|97581.7|60
1651234240000|2022-04-29 12:10:40|97613.2|97588.2|97612.9|97587.9|97615.6|97590.6|97612.7|97587.7|57
1651234250000|2022-04-29 12:10:50|97612.8|97587.8|97638.7|97613.7|97645.2|97620.2|97609.9|97584.9|65
1651234260000|2022-04-29 12:11:00|97641.9|97616.9|97643.8|97618.8|97647.9|97622.9|97636.2|97611.2|61
1651234270000|2022-04-29 12:11:10|97644.4|97619.4|97650.6|97625.6|97651.1|97626.1|97641|97616|60
1651234280000|2022-04-29 12:11:20|97650.5|97625.5|97651.2|97626.2|97654.1|97629.1|97647.6|97622.6|65
1651234290000|2022-04-29 12:11:30|97649.9|97624.9|97666.8|97641.8|97667.5|97642.5|97644.8|97619.8|60
1651234300000|2022-04-29 12:11:40|97665.7|97640.7|97663.3|97638.3|97668.7|97643.7|97659.6|97634.6|50
1651234310000|2022-04-29 12:11:50|97663.4|97638.4|97673|97648|97673.4|97648.4|97655.2|97630.2|76
1651234320000|2022-04-29 12:12:00|97676|97651|97670.7|97645.7|97676.8|97651.8|97668.5|97643.5|61
1651234330000|2022-04-29 12:12:10|97670.6|97645.6|97666.3|97641.3|97672.2|97647.2|97662.5|97637.5|60
1651234340000|2022-04-29 12:12:20|97665.7|97640.7|97646.7|97621.7|97667.9|97642.9|97633.4|97608.4|72
1651234350000|2022-04-29 12:12:30|97643.4|97618.4|97646.5|97621.5|97646.5|97621.5|97637.6|97612.6|59
1651234360000|2022-04-29 12:12:40|97646.9|97621.9|97654.5|97629.5|97655.5|97630.5|97646.5|97621.5|51
1651234370000|2022-04-29 12:12:50|97653.9|97628.9|97649.5|97624.5|97653.9|97628.9|97644.6|97619.6|49
1651234380000|2022-04-29 12:13:00|97648.8|97623.8|97645.8|97620.8|97650.6|97625.6|97645.8|97620.8|64
1651234390000|2022-04-29 12:13:10|97646.8|97621.8|97655.9|97630.9|97662.4|97637.4|97646.8|97621.8|61
1651234400000|2022-04-29 12:13:20|97657.2|97632.2|97658.3|97633.3|97664.6|97639.6|97656|97631|67
1651234410000|2022-04-29 12:13:30|97659.6|97634.6|97647.8|97622.8|97659.6|97634.6|97640|97615|70
1651234420000|2022-04-29 12:13:40|97646.8|97621.8|97650.7|97625.7|97651.6|97626.6|97641.3|97616.3|58
1651234430000|2022-04-29 12:13:50|97650.8|97625.8|97659.9|97634.9|97664.2|97639.2|97650.3|97625.3|48
1651234440000|2022-04-29 12:14:00|97658.8|97633.8|97692|97667|97693.7|97668.7|97652|97627|69
1651234450000|2022-04-29 12:14:10|97690.9|97665.9|97684.6|97659.6|97692.2|97667.2|97683.4|97658.4|54
1651234460000|2022-04-29 12:14:20|97684|97659|97691.1|97666.1|97691.1|97666.1|97683.5|97658.5|44
1651234470000|2022-04-29 12:14:30|97690.5|97665.5|97686|97661|97691.1|97666.1|97684.8|97659.8|53
1651234480000|2022-04-29 12:14:40|97686.1|97661.1|97692.5|97667.5|97693.6|97668.6|97685.9|97660.9|51
1651234490000|2022-04-29 12:14:50|97692.6|97667.6|97690.4|97665.4|97697.1|97672.1|97688.1|97663.1|53
1651234500000|2022-04-29 12:15:00|97690.6|97665.6|97696.8|97671.8|97697.4|97672.4|97686.1|97661.1|62
1651234510000|2022-04-29 12:15:10|97696.5|97671.5|97714.6|97689.6|97717.2|97692.2|97696.3|97671.3|68
1651234520000|2022-04-29 12:15:20|97714.8|97689.8|97713.4|97688.4|97716.5|97691.5|97706.3|97681.3|62
1651234530000|2022-04-29 12:15:30|97713.6|97688.6|97701.5|97676.5|97714.5|97689.5|97701.4|97676.4|67
1651234540000|2022-04-29 12:15:40|97701.1|97676.1|97704.3|97679.3|97714.1|97689.1|97700.7|97675.7|63
1651234550000|2022-04-29 12:15:50|97703.7|97678.7|97713.3|97688.3|97714.5|97689.5|97703.6|97678.6|70
1651234560000|2022-04-29 12:16:00|97713.4|97688.4|97722.9|97697.9|97734.2|97700.1|97713.4|97684.2|67
1651234570000|2022-04-29 12:16:10|97722.5|97697.5|97726.9|97701.9|97742.2|97717.2|97720.6|97695.6|64
1651234580000|2022-04-29 12:16:20|97727|97702|97735.2|97710.2|97735.2|97710.2|97726|97701|61
1651234590000|2022-04-29 12:16:30|97734.7|97709.7|97728.5|97703.5|97737.7|97712.7|97726.6|97701.6|59
1651234600000|2022-04-29 12:16:40|97728.1|97703.1|97728.3|97703.3|97735.4|97704.3|97720.6|97682.7|57
1651234610000|2022-04-29 12:16:50|97729.1|97704.1|97720.3|97695.3|97744.6|97709.4|97717.2|97692.2|66
1651234620000|2022-04-29 12:17:00|97719.5|97694.5|97722.8|97697.8|97728.7|97703.7|97715.3|97690.3|74
1651234630000|2022-04-29 12:17:10|97722.7|97697.7|97725.4|97700.4|97736.3|97711.3|97720|97695|73
1651234640000|2022-04-29 12:17:20|97727.5|97702.5|97742.5|97717.5|97743.8|97718.8|97725.7|97700.7|69
1651234650000|2022-04-29 12:17:30|97743.7|97718.7|97743.6|97718.6|97747.4|97722.4|97741|97716|56
1651234660000|2022-04-29 12:17:40|97743.7|97718.7|97743.5|97718.5|97747.4|97722.4|97742.5|97717.5|65
1651234670000|2022-04-29 12:17:50|97744|97719|97741.9|97716.9|97745.4|97720.4|97740.1|97715.1|59
1651234680000|2022-04-29 12:18:00|97741.6|97716.6|97739.8|97714.8|97744.2|97719.2|97739.2|97714.2|62
1651234690000|2022-04-29 12:18:10|97739.9|97714.9|97720.5|97695.5|97739.9|97714.9|97720.5|97695.5|64
1651234700000|2022-04-29 12:18:20|97720.2|97695.2|97751.8|97726.8|97752.9|97727.9|97713.3|97688.3|64
1651234710000|2022-04-29 12:18:30|97751.4|97726.4|97773.8|97748.8|97775.2|97750.2|97751|97726|70
1651234720000|2022-04-29 12:18:40|97772.4|97747.4|97763.1|97738.1|97774|97749|97762.5|97737.5|61
1651234730000|2022-04-29 12:18:50|97763.7|97738.7|97763.9|97738.9|97765.6|97740.6|97760.2|97735.2|41
1651234740000|2022-04-29 12:19:00|97763.8|97738.8|97763.6|97738.6|97768|97743|97761.8|97736.8|57
1651234750000|2022-04-29 12:19:10|97763.9|97738.9|97748.6|97723.6|97763.9|97738.9|97746.9|97721.9|68
1651234760000|2022-04-29 12:19:20|97748.5|97723.5|97747.8|97722.8|97749.1|97724.1|97742.5|97717.5|51
1651234770000|2022-04-29 12:19:30|97747.9|97722.9|97746|97721|97752.2|97727.2|97744.7|97719.7|49
1651234780000|2022-04-29 12:19:40|97745.8|97720.8|97745.4|97720.4|97746.9|97721.9|97740.2|97715.2|50
1651234790000|2022-04-29 12:19:50|97745.2|97720.2|97750.6|97725.6|97751.2|97726.2|97745.1|97720.1|51
1651234800000|2022-04-29 12:20:00|97749.5|97724.5|97740.4|97715.4|97751.4|97726.4|97739.6|97714.6|55
1651234810000|2022-04-29 12:20:10|97740.1|97715.1|97732.8|97707.8|97740.6|97715.6|97730.5|97705.5|54
1651234820000|2022-04-29 12:20:20|97733.5|97708.5|97734.2|97709.2|97740.2|97715.2|97733.3|97708.3|58
1651234830000|2022-04-29 12:20:30|97734.1|97709.1|97743.3|97718.3|97747.1|97722.1|97729.2|97704.2|64
1651234840000|2022-04-29 12:20:40|97743.4|97718.4|97798.9|97773.9|97798.9|97773.9|97742.6|97717.6|68
1651234850000|2022-04-29 12:20:50|97800|97775|97806.9|97781.9|97832.8|97792.1|97797.9|97770.6|67
1651234860000|2022-04-29 12:21:00|97808.9|97783.9|97812.4|97787.4|97814.7|97789.7|97805.2|97780.2|67
1651234870000|2022-04-29 12:21:10|97811.3|97786.3|97803|97778|97812.9|97787.9|97799.6|97774.6|71
1651234880000|2022-04-29 12:21:20|97803.2|97778.2|97789.2|97764.2|97805.2|97780.2|97788|97763|63
1651234890000|2022-04-29 12:21:30|97790.7|97765.7|97779.4|97754.4|97790.7|97765.7|97769.3|97744.3|72
1651234900000|2022-04-29 12:21:40|97779.3|97754.3|97818.3|97793.3|97830.9|97793.3|97779.3|97754.3|66
1651234910000|2022-04-29 12:21:50|97816.7|97791.7|97825.9|97800.9|97846.1|97806|97816.5|97780|76
1651234920000|2022-04-29 12:22:00|97827.9|97802.9|97834.9|97809.9|97840.7|97811.8|97819.2|97785.6|71
1651234930000|2022-04-29 12:22:10|97835.2|97810.2|97828.2|97803.2|97835.8|97810.8|97814.7|97789.7|66
1651234940000|2022-04-29 12:22:20|97827.2|97802.2|97823.3|97798.3|97831|97802.2|97815.1|97779.4|67
1651234950000|2022-04-29 12:22:30|97822.7|97797.7|97806.4|97781.4|97822.7|97797.7|97803.5|97770.1|58
1651234960000|2022-04-29 12:22:40|97806.5|97781.5|97820.3|97795.3|97826.1|97801.1|97805|97767.4|69
1651234970000|2022-04-29 12:22:50|97820|97795|97819.7|97794.7|97820.2|97795.2|97814.6|97789.6|55
1651234980000|2022-04-29 12:23:00|97819.9|97794.9|97821.3|97796.3|97829.2|97804.2|97818.7|97793.7|68
1651234990000|2022-04-29 12:23:10|97821.9|97796.9|97811.9|97786.9|97822.5|97797.5|97811.9|97786.9|56
1651235000000|2022-04-29 12:23:20|97811.5|97786.5|97820.2|97795.2|97821.2|97796.2|97810.4|97785.4|62
1651235010000|2022-04-29 12:23:30|97820.9|97795.9|97820.2|97795.2|97839.9|97802.3|97816.4|97787.4|72
1651235020000|2022-04-29 12:23:40|97820.1|97795.1|97832.6|97807.6|97833.6|97808.6|97818.6|97793.6|63
1651235030000|2022-04-29 12:23:50|97831.8|97806.8|97820.7|97795.7|97832.2|97807.2|97816.2|97791.2|68
1651235040000|2022-04-29 12:24:00|97821|97796|97801.3|97776.3|97821|97796|97799.9|97774.9|69
1651235050000|2022-04-29 12:24:10|97801.1|97776.1|97797.3|97772.3|97801.1|97776.1|97795.6|97770.6|45
1651235060000|2022-04-29 12:24:20|97797.5|97772.5|97793.7|97768.7|97797.9|97772.9|97788.1|97763.1|64
1651235070000|2022-04-29 12:24:30|97794.1|97769.1|97800.6|97750.6|97801.2|97769.1|97783|97744.3|58
1651235080000|2022-04-29 12:24:40|97799.9|97749.9|97789.6|97739.6|97801.9|97768.4|97776.7|97738.6|59
1651235090000|2022-04-29 12:24:50|97789.8|97739.8|97782.5|97757.5|97792.5|97757.5|97777.5|97738.9|56
1651235100000|2022-04-29 12:25:00|97781.9|97756.9|97783.8|97758.8|97802.2|97764.4|97781.5|97744.2|64
1651235110000|2022-04-29 12:25:10|97784.2|97759.2|97797.7|97772.7|97802.1|97777.1|97784.2|97759.2|63
1651235120000|2022-04-29 12:25:20|97797.4|97772.4|97797.7|97772.7|97801.5|97776.5|97795.7|97770.7|48
1651235130000|2022-04-29 12:25:30|97797.5|97772.5|97781.4|97756.4|97799.6|97772.8|97778|97749.6|59
1651235140000|2022-04-29 12:25:40|97782.1|97757.1|97796.7|97771.7|97796.7|97771.7|97780.4|97755.4|48
1651235150000|2022-04-29 12:25:50|97797.9|97772.9|97808.5|97783.5|97826.5|97790.5|97797.9|97767.4|56
1651235160000|2022-04-29 12:26:00|97807.5|97782.5|97828.6|97778.6|97829|97792.2|97805.4|97777.2|52
1651235170000|2022-04-29 12:26:10|97816.1|97791.1|97841.7|97791.7|97843.8|97804.2|97815.1|97789.9|62
1651235180000|2022-04-29 12:26:20|97840.9|97790.9|97840.1|97790.1|97844.6|97804.8|97826.5|97786.6|61
1651235190000|2022-04-29 12:26:30|97840.4|97790.4|97843.4|97793.4|97846.9|97805.9|97828.9|97789.1|48
1651235200000|2022-04-29 12:26:40|97843.3|97793.3|97844.1|97794.1|97846.3|97796.3|97840.8|97790.8|49
1651235210000|2022-04-29 12:26:50|97844.5|97794.5|97833.8|97808.8|97846.3|97809.9|97830.6|97793.7|35
1651235220000|2022-04-29 12:27:00|97834.3|97809.3|97833.8|97808.8|97860.4|97823.9|97833.8|97796.4|67
1651235230000|2022-04-29 12:27:10|97833.4|97808.4|97844.7|97794.7|97846.4|97808.6|97828.9|97792.1|70
1651235240000|2022-04-29 12:27:20|97844.3|97794.3|97851.3|97801.3|97853.3|97815.4|97832.9|97793.7|69
1651235250000|2022-04-29 12:27:30|97852.2|97802.2|97865|97815|97870.8|97836.9|97849.8|97801.4|68
1651235260000|2022-04-29 12:27:40|97864.4|97814.4|97856.5|97806.5|97865|97825.9|97841.2|97802.1|68
1651235270000|2022-04-29 12:27:50|97856.4|97806.4|97848.8|97823.8|97868.3|97830.9|97838.2|97806.4|68
1651235280000|2022-04-29 12:28:00|97847.6|97822.6|97838.9|97813.9|97865.7|97825.4|97838.9|97809.8|65
1651235290000|2022-04-29 12:28:10|97838.7|97813.7|97870.2|97845.2|97875|97848|97838.7|97813.7|64
1651235300000|2022-04-29 12:28:20|97870.9|97845.9|97864.8|97814.8|97873.3|97846.6|97856.5|97813.8|55
1651235310000|2022-04-29 12:28:30|97863.8|97813.8|97875.2|97825.2|97875.8|97835.1|97854.9|97813.8|46
1651235320000|2022-04-29 12:28:40|97874.3|97824.3|97861.3|97811.3|97875.4|97825.4|97859.3|97809.3|58
1651235330000|2022-04-29 12:28:50|97861.7|97811.7|97847.5|97797.5|97861.7|97814|97834.3|97796.6|47
1651235340000|2022-04-29 12:29:00|97847.4|97797.4|97846.7|97796.7|97847.4|97808.6|97831.8|97794.2|38
1651235350000|2022-04-29 12:29:10|97846.5|97796.5|97849.5|97799.5|97849.6|97799.6|97845.6|97795.6|34
1651235360000|2022-04-29 12:29:20|97849.4|97799.4|97845.2|97795.2|97849.4|97799.4|97844.1|97794.1|48
1651235370000|2022-04-29 12:29:30|97845.4|97795.4|97854.7|97804.7|97861.3|97811.3|97845.4|97795.4|53
1651235380000|2022-04-29 12:29:40|97854.8|97804.8|97850.9|97800.9|97860.3|97810.3|97849.9|97799.9|53
1651235390000|2022-04-29 12:29:50|97863.9|97785.3|97869.6|97758.8|97869.6|97790.9|97859.2|97758.8|62
1651235400000|2022-04-29 12:30:00|97873.1|97757.1|97920.8|97804.8|97951.7|97835.7|97869.4|97755.7|77
1651235410000|2022-04-29 12:30:10|97928.2|97814|97867.4|97786.1|97931.5|97819.9|97867.4|97767.5|80
1651235420000|2022-04-29 12:30:20|97862.2|97783.6|97841.1|97791.1|97902|97832.6|97830.3|97755.2|80
1651235430000|2022-04-29 12:30:30|97838.8|97788.8|97884.1|97834.1|97891.5|97841.5|97825.2|97755.5|80
1651235440000|2022-04-29 12:30:40|97882.8|97832.8|97868.3|97818.3|97896.5|97846.5|97861|97811|78
1651235450000|2022-04-29 12:30:50|97868.7|97818.7|97887.1|97837.1|97895.3|97845.3|97859.2|97809.2|75
1651235460000|2022-04-29 12:31:00|97885.3|97835.3|97858.8|97833.8|97888.7|97846.1|97858.2|97827.9|68
1651235470000|2022-04-29 12:31:10|97858|97833|97835.7|97810.7|97859.5|97834.5|97834.1|97805.7|73
1651235480000|2022-04-29 12:31:20|97836.1|97811.1|97836|97811|97853.9|97814.3|97833.5|97800.9|67
1651235490000|2022-04-29 12:31:30|97835.7|97810.7|97862.4|97812.4|97868.6|97818.6|97831.4|97796.1|75
1651235500000|2022-04-29 12:31:40|97861.9|97811.9|97944|97894|97958.9|97895|97860.8|97810.8|74
1651235510000|2022-04-29 12:31:50|97940.6|97890.6|97963.1|97913.1|97963.1|97915.6|97940.1|97890.1|72
1651235520000|2022-04-29 12:32:00|97964.1|97914.1|97953.3|97903.3|97972.5|97922.5|97953|97903|75
1651235530000|2022-04-29 12:32:10|97952.4|97902.4|97966.2|97916.2|97971.8|97921.8|97951.1|97901.1|71
1651235540000|2022-04-29 12:32:20|97964.8|97914.8|97963.8|97913.8|97969.1|97919.1|97961.9|97911.9|63
1651235550000|2022-04-29 12:32:30|97964.2|97914.2|97961.8|97911.8|97966.5|97916.5|97959|97909|62
1651235560000|2022-04-29 12:32:40|97962|97912|97968.8|97918.8|97973.9|97929.9|97951.4|97912|76
1651235570000|2022-04-29 12:32:50|97968.3|97918.3|97957.2|97907.2|97976.1|97926.1|97952.6|97902.6|74
1651235580000|2022-04-29 12:33:00|97955.7|97905.7|97981.5|97956.5|97991.3|97958.3|97940|97899.7|79
1651235590000|2022-04-29 12:33:10|97977.9|97952.9|97968.2|97918.2|97997.4|97966.9|97964.9|97918.2|78
1651235600000|2022-04-29 12:33:20|97963.5|97913.5|97956.4|97931.4|97971.7|97933.7|97923.1|97884.9|78
1651235610000|2022-04-29 12:33:30|97956.9|97931.9|98016.1|97966.1|98024.9|97974.9|97956.2|97931.2|72
1651235620000|2022-04-29 12:33:40|98018.4|97968.4|98102.3|98052.3|98106.7|98056.7|98018.4|97968.4|78
1651235630000|2022-04-29 12:33:50|98103.8|98053.8|98133.1|98083.1|98133.7|98083.7|98088.9|98038.9|78
1651235640000|2022-04-29 12:34:00|98133.6|98083.6|98140.4|98090.4|98150|98100|98132.8|98074.8|79
1651235650000|2022-04-29 12:34:10|98140.9|98090.9|98088.5|98038.5|98140.9|98090.9|98080.6|98030.6|75
1651235660000|2022-04-29 12:34:20|98084|98034|98064.3|98014.3|98084|98034|98037.5|98001.2|77
1651235670000|2022-04-29 12:34:30|98063.7|98013.7|98048.9|98023.9|98086.5|98050.8|98048.9|98009|76
1651235680000|2022-04-29 12:34:40|98051.9|98026.9|98039.4|97989.4|98064.1|98029.2|98024.8|97987.7|78
1651235690000|2022-04-29 12:34:50|98037.7|97987.7|98021.5|97996.5|98037.7|98000.1|98010.9|97961.9|76
1651235700000|2022-04-29 12:35:00|98022.1|97997.1|98066.7|98016.7|98067.7|98031.4|98022.1|97997.1|79
1651235710000|2022-04-29 12:35:10|98065.4|98015.4|98085.2|98060.2|98095.8|98060.7|98041.8|98009.2|76
1651235720000|2022-04-29 12:35:20|98087|98062|98084.4|98059.4|98103.3|98070.2|98077.3|98041|76
1651235730000|2022-04-29 12:35:30|98083.6|98058.6|98064.3|98014.3|98111.8|98070|98046.8|98010.1|77
1651235740000|2022-04-29 12:35:40|98074.2|98024.2|98087.2|98062.2|98099.1|98062.2|98060.9|98023.6|71
1651235750000|2022-04-29 12:35:50|98087.1|98062.1|98070.5|98045.5|98103.1|98062.1|98061.1|98024.5|74
1651235760000|2022-04-29 12:36:00|98072.9|98047.9|98084.2|98059.2|98099.5|98068.6|98070.8|98032.3|71
1651235770000|2022-04-29 12:36:10|98083.4|98058.4|98053.4|98028.4|98086.5|98061.5|98043.5|98018.5|76
1651235780000|2022-04-29 12:36:20|98052.2|98027.2|98046|98021|98060.8|98034.7|98043.9|98010|74
1651235790000|2022-04-29 12:36:30|98043.3|98018.3|98021.1|97996.1|98048.3|98019.1|98013.4|97988.4|74
1651235800000|2022-04-29 12:36:40|98029.4|98004.4|98028.4|98003.4|98033.4|98008.4|98023.8|97998.8|73
1651235810000|2022-04-29 12:36:50|98029.4|98004.4|98023.8|97998.8|98060.5|98023.4|98020.7|97995.7|72
1651235820000|2022-04-29 12:37:00|98023.2|97998.2|98043.7|98018.7|98057.5|98018.7|98022.9|97997.9|75
1651235830000|2022-04-29 12:37:10|98044.2|98019.2|98028.7|98003.7|98045|98020|98023.3|97983|71
1651235840000|2022-04-29 12:37:20|98029.8|98004.8|98047.5|98022.5|98057.6|98023.6|98028.6|98003.6|69
1651235850000|2022-04-29 12:37:30|98048.7|98023.7|98049|98024|98052.6|98027.6|98046.6|98021.6|62
1651235860000|2022-04-29 12:37:40|98048.9|98023.9|98052|98027|98066.6|98028.8|98041.9|98014.5|61
1651235870000|2022-04-29 12:37:50|98052.9|98027.9|98028.4|98003.4|98054.8|98029.8|98028.2|98001.5|67
1651235880000|2022-04-29 12:38:00|98027.4|98002.4|98014.4|97989.4|98027.4|98002.4|98013.3|97988.3|67
1651235890000|2022-04-29 12:38:10|98015.3|97990.3|97992.7|97967.7|98015.6|97990.5|97991.5|97954.1|65
1651235900000|2022-04-29 12:38:20|97992.4|97967.4|97974.7|97949.7|97999|97972.4|97974.7|97943.1|69
1651235910000|2022-04-29 12:38:30|97975.2|97950.2|97953.5|97928.5|97988|97950.2|97953.5|97928.5|73
1651235920000|2022-04-29 12:38:40|97956.4|97931.4|97952.9|97927.9|97957.4|97932.4|97951.2|97926.2|65
1651235930000|2022-04-29 12:38:50|97955.3|97930.3|97938.5|97913.5|97976|97936|97937.4|97912.4|73
1651235940000|2022-04-29 12:39:00|97938.8|97913.8|97977.7|97952.7|97992.2|97954.4|97938.6|97913.6|74
1651235950000|2022-04-29 12:39:10|97978.5|97953.5|97997.9|97972.9|98013.4|97973.7|97977.1|97947.4|73
1651235960000|2022-04-29 12:39:20|98012.4|97962.4|97994.8|97969.8|98012.4|97976.3|97992.7|97960.1|59
1651235970000|2022-04-29 12:39:30|97995.3|97970.3|97998.7|97973.7|98013.1|97977.5|97989.8|97950.7|52
1651235980000|2022-04-29 12:39:40|97999.2|97974.2|98022.3|97997.3|98025.5|98000.5|97998.3|97973.3|73
1651235990000|2022-04-29 12:39:50|98020.6|97995.6|98033.1|98008.1|98047.8|98010.2|98015.8|97983.2|61
1651236000000|2022-04-29 12:40:00|98034.2|98009.2|98034.5|98009.5|98048.8|98013.8|98029.4|97989.2|57
1651236010000|2022-04-29 12:40:10|98034.3|98009.3|98058.9|98008.9|98058.9|98021.7|98032.3|98001|64
1651236020000|2022-04-29 12:40:20|98059.1|98009.1|98009.2|97984.2|98060.1|98023.3|98008.1|97970.4|69
1651236030000|2022-04-29 12:40:30|98009.9|97984.9|98077.2|98027.2|98078.1|98028.4|98009.4|97978.1|72
1651236040000|2022-04-29 12:40:40|98076.6|98026.6|98071.4|98021.4|98077.2|98038.3|98061.7|98017.4|68
1651236050000|2022-04-29 12:40:50|98071.2|98021.2|98005.9|97980.9|98071.5|98021.5|98004.4|97979.4|75
1651236060000|2022-04-29 12:41:00|98005.8|97980.8|97978.8|97953.8|98006.4|97981.4|97970.8|97933.3|70
1651236070000|2022-04-29 12:41:10|97979.6|97954.6|97976.5|97951.5|97992.2|97956.6|97970.7|97936.7|68
1651236080000|2022-04-29 12:41:20|97975.3|97950.3|97969.7|97944.7|97990.3|97952.3|97963.5|97933.3|64
1651236090000|2022-04-29 12:41:30|97971.3|97946.3|97990.4|97965.4|98001.5|97967.6|97969.3|97944.3|69
1651236100000|2022-04-29 12:41:40|97990.3|97965.3|97994|97944|98008.5|97973.5|97980.6|97943.2|69
1651236110000|2022-04-29 12:41:50|97979.1|97954.1|98005.2|97980.2|98007.1|97982.1|97973.6|97935.1|59
1651236120000|2022-04-29 12:42:00|98004.3|97979.3|98006.8|97956.8|98021.9|97991.7|97995.3|97956.8|63
1651236130000|2022-04-29 12:42:10|97994.3|97969.3|97986.6|97936.6|98007|97969.3|97974.5|97936.6|57
1651236140000|2022-04-29 12:42:20|97972.7|97947.7|97954.7|97929.7|97972.7|97947.7|97954.5|97929.5|53
1651236150000|2022-04-29 12:42:30|97954.9|97929.9|97956.7|97931.7|97970.1|97933.3|97950.7|97920.1|54
1651236160000|2022-04-29 12:42:40|97957.4|97932.4|97953.7|97928.7|97970.3|97934.6|97951.2|97911.4|66
1651236170000|2022-04-29 12:42:50|97952.9|97927.9|97962.2|97937.2|97977.6|97947.1|97952.9|97927.6|58
1651236180000|2022-04-29 12:43:00|97962.4|97937.4|97983.6|97958.6|97999.8|97964.4|97960.4|97935.4|62
1651236190000|2022-04-29 12:43:10|97983.7|97958.7|98009.3|97959.3|98014|97974.8|97983.1|97955.7|55
1651236200000|2022-04-29 12:43:20|98006.7|97956.7|97934.4|97884.4|98006.7|97964.6|97923.5|97884.4|68
1651236210000|2022-04-29 12:43:30|97933.1|97883.1|97924.5|97899.5|97937.8|97899.5|97904.2|97868.9|66
1651236220000|2022-04-29 12:43:40|97924.6|97899.6|97956.3|97906.3|97956.3|97919.4|97924.5|97891.5|59
1651236230000|2022-04-29 12:43:50|97956.4|97906.4|97970.7|97920.7|97971.1|97925.8|97950.7|97906.4|56
1651236240000|2022-04-29 12:44:00|97970.4|97920.4|97950.6|97925.6|97974.5|97936.8|97950.6|97913.7|62
1651236250000|2022-04-29 12:44:10|97950.7|97925.7|97959.8|97909.8|97963.8|97927.3|97946|97909.8|52
1651236260000|2022-04-29 12:44:20|97960|97910|97953.3|97928.3|97961|97930.4|97939.3|97901.8|56
1651236270000|2022-04-29 12:44:30|97952.3|97927.3|97923.5|97898.5|97952.3|97927.3|97920.8|97895.8|54
1651236280000|2022-04-29 12:44:40|97923.3|97898.3|97910.8|97885.8|97923.8|97898.8|97905.9|97880.9|49
1651236290000|2022-04-29 12:44:50|97910.4|97885.4|97907|97882|97922.6|97897.6|97906.1|97881.1|70
1651236300000|2022-04-29 12:45:00|97908.1|97883.1|97902.6|97877.6|97925.4|97900.4|97901.1|97876.1|64
1651236310000|2022-04-29 12:45:10|97902.3|97877.3|97900.4|97875.4|97904.4|97879.4|97900|97875|53
1651236320000|2022-04-29 12:45:20|97900.9|97875.9|97902.8|97877.8|97904.5|97879.5|97895.2|97870.2|45
1651236330000|2022-04-29 12:45:30|97902|97877|97904.9|97879.9|97914.3|97889.3|97898.6|97873.6|56
1651236340000|2022-04-29 12:45:40|97905.5|97880.5|97901|97876|97905.5|97880.5|97900.1|97875.1|45
1651236350000|2022-04-29 12:45:50|97900.9|97875.9|97894.9|97844.9|97909.8|97875.9|97888|97842.9|57
1651236360000|2022-04-29 12:46:00|97883.1|97858.1|97897|97872|97913|97872.2|97883.1|97848.3|47
1651236370000|2022-04-29 12:46:10|97896.9|97871.9|97892.5|97867.5|97921.2|97882.8|97892.5|97859.6|53
1651236380000|2022-04-29 12:46:20|97891.9|97866.9|97896.9|97871.9|97908.9|97875.2|97886.9|97850.9|50
1651236390000|2022-04-29 12:46:30|97891.9|97866.9|97874.7|97849.7|97904.2|97867|97874.7|97838.2|45
1651236400000|2022-04-29 12:46:40|97874.9|97849.9|97873.2|97823.2|97889|97851.7|97865.4|97815.4|60
1651236410000|2022-04-29 12:46:50|97855.3|97830.3|97854.2|97829.2|97873.1|97837.1|97849.2|97813.4|65
1651236420000|2022-04-29 12:47:00|97855.8|97830.8|97855.8|97830.8|97860.7|97835.7|97851.9|97826.9|52
1651236430000|2022-04-29 12:47:10|97855.5|97830.5|97851|97826|97866.7|97836.1|97846.4|97813.6|58
1651236440000|2022-04-29 12:47:20|97850.8|97825.8|97851.1|97826.1|97853.1|97828.1|97847.6|97822.6|54
1651236450000|2022-04-29 12:47:30|97850.8|97825.8|97842.2|97817.2|97851|97826|97836.4|97798.6|59
1651236460000|2022-04-29 12:47:40|97841.2|97816.2|97844.3|97819.3|97853|97828|97838.2|97813.2|62
1651236470000|2022-04-29 12:47:50|97843.8|97818.8|97838.5|97813.5|97858|97820.4|97831.6|97795.1|54
1651236480000|2022-04-29 12:48:00|97838.2|97813.2|97837.7|97812.7|97841.7|97816.7|97833.5|97808.5|50
1651236490000|2022-04-29 12:48:10|97835.6|97810.6|97829.6|97804.6|97837|97812|97829.6|97804.6|36
1651236500000|2022-04-29 12:48:20|97829.8|97804.8|97848.1|97798.1|97851.5|97816.8|97829.8|97798.1|45
1651236510000|2022-04-29 12:48:30|97847.9|97797.9|97828.5|97778.5|97850|97812.7|97826|97778.5|50
1651236520000|2022-04-29 12:48:40|97825.8|97775.8|97803.1|97778.1|97827.9|97791.7|97803.1|97763.1|56
1651236530000|2022-04-29 12:48:50|97801.4|97776.4|97810.8|97760.8|97812.9|97777.9|97791.4|97754.2|61
1651236540000|2022-04-29 12:49:00|97801.1|97776.1|97807.8|97782.8|97813.9|97784.3|97798.4|97763.9|49
1651236550000|2022-04-29 12:49:10|97807.5|97782.5|97820.2|97770.2|97823.2|97784|97801|97763.2|28
1651236560000|2022-04-29 12:49:20|97809.2|97784.2|97822.9|97797.9|97830.9|97797.9|97805.4|97769.5|49
1651236570000|2022-04-29 12:49:30|97836.9|97786.9|97840.3|97790.3|97848.7|97798.7|97834.8|97784.8|51
1651236580000|2022-04-29 12:49:40|97839.6|97789.6|97862|97812|97877|97838|97829.7|97789.6|55
1651236590000|2022-04-29 12:49:50|97862.3|97812.3|97871.3|97821.3|97879.4|97842.8|97854.4|97808|67
1651236600000|2022-04-29 12:50:00|97871.6|97821.6|97871.7|97821.7|97881.1|97844.1|97860.2|97818.9|67
1651236610000|2022-04-29 12:50:10|97870.3|97820.3|97876.2|97826.2|97877.1|97834.6|97854.7|97812.9|45
1651236620000|2022-04-29 12:50:20|97875.8|97825.8|97888.8|97863.8|97901.6|97864|97869.2|97825.5|59
1651236630000|2022-04-29 12:50:30|97886.7|97861.7|97923.9|97873.9|97923.9|97883.3|97876.6|97839.3|64
1651236640000|2022-04-29 12:50:40|97919.9|97869.9|97895.7|97845.7|97919.9|97879.6|97891.1|97841.1|72
1651236650000|2022-04-29 12:50:50|97892.8|97842.8|97868.8|97818.8|97893.3|97843.3|97856.5|97806.5|70
1651236660000|2022-04-29 12:51:00|97869.2|97819.2|97848.4|97823.4|97870.1|97828.1|97844.6|97803.9|64
1651236670000|2022-04-29 12:51:10|97848.6|97823.6|97878.1|97828.1|97880.4|97843.9|97842.7|97809.2|66
1651236680000|2022-04-29 12:51:20|97877.1|97827.1|97877.3|97827.3|97899.9|97852.7|97865.2|97825.9|76
1651236690000|2022-04-29 12:51:30|97875.4|97825.4|97871|97821|97883.2|97843.7|97862.4|97812.4|64
1651236700000|2022-04-29 12:51:40|97873|97823|97853.9|97828.9|97875.5|97832.4|97853.3|97816.9|47
1651236710000|2022-04-29 12:51:50|97854|97829|97862.9|97812.9|97867.2|97834.1|97850.4|97811.3|58
1651236720000|2022-04-29 12:52:00|97863.2|97813.2|97857.4|97832.4|97869.7|97834|97838.4|97806.7|60
1651236730000|2022-04-29 12:52:10|97858.3|97833.3|97873.9|97823.9|97880.4|97838.2|97850.1|97823.5|54
1651236740000|2022-04-29 12:52:20|97873.7|97823.7|97866.6|97841.6|97878.4|97847.6|97862.6|97823.7|52
1651236750000|2022-04-29 12:52:30|97865.9|97840.9|97864.3|97814.3|97870.4|97840.9|97851.3|97813.3|55
1651236760000|2022-04-29 12:52:40|97864.2|97814.2|97862.1|97812.1|97864.7|97826.9|97841.5|97804.5|50
1651236770000|2022-04-29 12:52:50|97861.8|97811.8|97852.5|97802.5|97865.6|97828|97840.6|97802.5|55
1651236780000|2022-04-29 12:53:00|97852|97802|97856.6|97806.6|97856.9|97818.6|97839.6|97801.7|52
1651236790000|2022-04-29 12:53:10|97856.2|97806.2|97879.6|97829.6|97881.6|97837.6|97847.1|97806.2|56
1651236800000|2022-04-29 12:53:20|97867.1|97842.1|97885.6|97835.6|97888.1|97850.6|97862.1|97824.8|54
1651236810000|2022-04-29 12:53:30|97886.7|97836.7|97862.5|97837.5|97888|97847.8|97862.2|97828.5|53
1651236820000|2022-04-29 12:53:40|97862.1|97837.1|97876.2|97826.2|97886.4|97849|97857.8|97825.6|63
1651236830000|2022-04-29 12:53:50|97865.5|97840.5|97868.3|97843.3|97882.7|97844.6|97857.3|97819.9|65
1651236840000|2022-04-29 12:54:00|97867.1|97842.1|97868.8|97843.8|97873.7|97848.7|97866.5|97841.5|55
1651236850000|2022-04-29 12:54:10|97880.2|97830.2|97859.5|97834.5|97880.2|97847.2|97855.2|97816|68
1651236860000|2022-04-29 12:54:20|97870.7|97820.7|97886.9|97836.9|97892.6|97856.4|97857.6|97820.2|70
1651236870000|2022-04-29 12:54:30|97886.5|97836.5|97871.6|97846.6|97887.3|97848.6|97868.8|97835|54
1651236880000|2022-04-29 12:54:40|97871.5|97846.5|97871.5|97846.5|97872|97847|97869.7|97844.7|34
1651236890000|2022-04-29 12:54:50|97871.3|97846.3|97872.2|97847.2|97874.9|97849.9|97871|97846|37
1651236900000|2022-04-29 12:55:00|97872.4|97847.4|97861.6|97836.6|97878.4|97847.9|97861.3|97828.4|46
1651236910000|2022-04-29 12:55:10|97861.5|97836.5|97841.5|97816.5|97862.8|97837.3|97841.5|97812.8|54
1651236920000|2022-04-29 12:55:20|97841.4|97816.4|97829.7|97804.7|97845.1|97816.4|97824.7|97791|42
1651236930000|2022-04-29 12:55:30|97826.4|97801.4|97796.8|97746.8|97827.2|97802.2|97796.8|97746.8|51
1651236940000|2022-04-29 12:55:40|97795.2|97745.2|97786|97761|97801.3|97761.7|97779.1|97742.7|68
1651236950000|2022-04-29 12:55:50|97785.7|97760.7|97799.4|97749.4|97804.4|97768.1|97780.7|97746.4|68
1651236960000|2022-04-29 12:56:00|97800.1|97750.1|97805.7|97755.7|97805.8|97770.6|97784|97746.8|61
1651236970000|2022-04-29 12:56:10|97805.9|97755.9|97805.6|97780.6|97814.4|97782.6|97793.9|97754.5|66
1651236980000|2022-04-29 12:56:20|97806.2|97781.2|97818.1|97793.1|97818.1|97793.1|97804.5|97779.5|63
1651236990000|2022-04-29 12:56:30|97818.3|97793.3|97795.6|97770.6|97833.5|97797|97795.6|97770.6|65
1651237000000|2022-04-29 12:56:40|97795.3|97770.3|97777.6|97752.6|97801|97770.8|97776.1|97751|63
1651237010000|2022-04-29 12:56:50|97779.4|97754.4|97782.1|97732.1|97793.1|97755.2|97766.2|97732.1|63
1651237020000|2022-04-29 12:57:00|97781.1|97731.1|97770.3|97745.3|97781.5|97746.9|97765.3|97728.1|56
1651237030000|2022-04-29 12:57:10|97770.4|97745.4|97770.7|97745.7|97786.7|97750.6|97769.7|97732.5|53
1651237040000|2022-04-29 12:57:20|97770.9|97745.9|97769|97744|97779|97746.7|97762.6|97725.2|49
1651237050000|2022-04-29 12:57:30|97768.2|97743.2|97782.2|97757.2|97792.3|97757.2|97767|97728.9|56
1651237060000|2022-04-29 12:57:40|97784.9|97759.9|97770.8|97745.8|97788.5|97763.5|97769.7|97732.6|61
1651237070000|2022-04-29 12:57:50|97769.5|97744.5|97771.4|97746.4|97781.2|97754.5|97768|97731.2|65
1651237080000|2022-04-29 12:58:00|97769.3|97744.3|97751.9|97726.9|97779.3|97746.6|97747.4|97722.4|59
1651237090000|2022-04-29 12:58:10|97749.8|97724.8|97753.1|97728.1|97763.5|97738.5|97749.1|97724.1|60
1651237100000|2022-04-29 12:58:20|97752.5|97727.5|97755.4|97730.4|97757.8|97732.8|97749.9|97724.9|61
1651237110000|2022-04-29 12:58:30|97755.3|97730.3|97742.7|97717.7|97764.9|97735.6|97742.5|97714.1|56
1651237120000|2022-04-29 12:58:40|97742.6|97717.6|97742.6|97717.6|97742.9|97717.9|97738.4|97713.4|62
1651237130000|2022-04-29 12:58:50|97742.3|97717.3|97745.1|97720.1|97748.1|97723.1|97739|97714|60
1651237140000|2022-04-29 12:59:00|97746.1|97721.1|97799.3|97749.3|97806.7|97772|97746.1|97721.1|73
1651237150000|2022-04-29 12:59:10|97799.6|97749.6|97785.5|97760.5|97799.6|97762.3|97778.9|97743.7|60
1651237160000|2022-04-29 12:59:20|97785.4|97760.4|97795.1|97770.1|97801|97770.1|97784.8|97751|55
1651237170000|2022-04-29 12:59:30|97795.3|97770.3|97809.3|97759.3|97813.6|97776.5|97795.3|97758.5|55
1651237180000|2022-04-29 12:59:40|97809|97759|97799.4|97774.4|97816.3|97776.9|97789.9|97751.7|55
1651237190000|2022-04-29 12:59:50|97799.5|97774.5|97811.6|97786.6|97816.7|97786.6|97799.2|97766.7|50
1651237200000|2022-04-29 13:00:00|97811.8|97786.8|97845.1|97795.1|97845.2|97807.4|97811.8|97786.8|48
1651237210000|2022-04-29 13:00:10|97844.8|97794.8|97821.8|97796.8|97846.8|97810|97819.3|97780.2|68
1651237220000|2022-04-29 13:00:20|97824.3|97799.3|97852.2|97802.2|97858.7|97815|97823.2|97790.8|69
1651237230000|2022-04-29 13:00:30|97852.1|97802.1|97875.5|97825.5|97885|97839|97848|97802|68
1651237240000|2022-04-29 13:00:40|97875.6|97825.6|97849.5|97799.5|97875.9|97832.8|97848.5|97798.5|66
1651237250000|2022-04-29 13:00:50|97849.3|97799.3|97855.6|97805.6|97855.8|97816.2|97838.7|97797.3|54
1651237260000|2022-04-29 13:01:00|97855.9|97805.9|97855.5|97805.5|97856.8|97819.3|97826.7|97790|69
1651237270000|2022-04-29 13:01:10|97855.1|97805.1|97865.8|97815.8|97866.1|97825.5|97839.8|97797.7|65
1651237280000|2022-04-29 13:01:20|97867|97817|97885.1|97835.1|97899.4|97861|97866.1|97816.1|76
1651237290000|2022-04-29 13:01:30|97884.9|97834.9|97857.1|97832.1|97884.9|97834.9|97855.5|97817|62
1651237300000|2022-04-29 13:01:40|97854.8|97829.8|97883.4|97833.4|97888.3|97838.3|97854.8|97820.2|70
1651237310000|2022-04-29 13:01:50|97883.3|97833.3|97841.2|97791.2|97884.8|97845.3|97823|97788.1|73
1651237320000|2022-04-29 13:02:00|97827.5|97802.5|97855.2|97805.2|97861.3|97812.8|97820.2|97791|76
1651237330000|2022-04-29 13:02:10|97855.9|97805.9|97836.8|97811.8|97856.1|97815.3|97831.1|97794.7|61
1651237340000|2022-04-29 13:02:20|97836.7|97811.7|97833.6|97783.6|97842.5|97812.4|97823.7|97783.6|65
1651237350000|2022-04-29 13:02:30|97815.1|97790.1|97839.5|97789.5|97844.2|97802.8|97815.1|97779.6|65
1651237360000|2022-04-29 13:02:40|97839.7|97789.7|97831.6|97806.6|97852.4|97811.6|97827.7|97789.7|57
1651237370000|2022-04-29 13:02:50|97831.4|97806.4|97850.9|97800.9|97853.7|97814.9|97831.4|97797.2|51
1651237380000|2022-04-29 13:03:00|97850.7|97800.7|97815.3|97790.3|97851.2|97801.2|97811|97778.1|57
1651237390000|2022-04-29 13:03:10|97813.1|97788.1|97811.3|97786.3|97828.7|97789.6|97809.2|97771.9|43
1651237400000|2022-04-29 13:03:20|97811.8|97786.8|97804.9|97779.9|97827.7|97789.2|97802|97775.4|43
1651237410000|2022-04-29 13:03:30|97803.9|97778.9|97806.4|97781.4|97821.6|97783|97803.4|97767.8|47
1651237420000|2022-04-29 13:03:40|97806.3|97781.3|97790.9|97765.9|97806.3|97781.3|97789.1|97754.7|45
1651237430000|2022-04-29 13:03:50|97791.2|97766.2|97783.5|97758.5|97793.9|97767.7|97778.5|97743.9|50
1651237440000|2022-04-29 13:04:00|97783.6|97758.6|97813.8|97763.8|97817|97776.2|97776.5|97750.4|65
1651237450000|2022-04-29 13:04:10|97815.4|97765.4|97801.7|97776.7|97828|97790|97800.4|97762.8|72
1651237460000|2022-04-29 13:04:20|97801.1|97776.1|97813.9|97763.9|97818.4|97777.9|97800.4|97760.7|55
1651237470000|2022-04-29 13:04:30|97813.6|97763.6|97810.4|97760.4|97814.3|97764.3|97804.6|97754.6|49
1651237480000|2022-04-29 13:04:40|97809.8|97759.8|97786|97761|97809.8|97772.4|97778.8|97741.4|49
1651237490000|2022-04-29 13:04:50|97785.8|97760.8|97789.7|97764.7|97809.8|97774.6|97785.8|97746.6|66
1651237500000|2022-04-29 13:05:00|97788.7|97763.7|97774.2|97749.2|97799.9|97765.1|97772|97736|59
1651237510000|2022-04-29 13:05:10|97774.3|97749.3|97780.8|97755.8|97794.1|97757.9|97773.7|97737.6|65
1651237520000|2022-04-29 13:05:20|97780.1|97755.1|97741.9|97716.9|97796.3|97758.2|97741.3|97716.3|65
1651237530000|2022-04-29 13:05:30|97742|97717|97729.3|97704.3|97748.9|97717|97728.5|97694.2|69
1651237540000|2022-04-29 13:05:40|97729|97704|97745.9|97695.9|97748.6|97712.2|97726.1|97695.9|71
1651237550000|2022-04-29 13:05:50|97746.4|97696.4|97736.7|97711.7|97754.8|97718|97729.6|97696.4|75
1651237560000|2022-04-29 13:06:00|97740.2|97715.2|97740.1|97715.1|97759.2|97719.7|97737.2|97706.6|62
1651237570000|2022-04-29 13:06:10|97739.9|97714.9|97719.6|97694.6|97741|97716|97715.6|97690.6|73
1651237580000|2022-04-29 13:06:20|97732.2|97682.2|97718.2|97693.2|97736.6|97698.6|97709.2|97670.8|68
1651237590000|2022-04-29 13:06:30|97717.5|97692.5|97731.4|97706.4|97751.3|97710.1|97706.4|97678.4|66
1651237600000|2022-04-29 13:06:40|97732.1|97707.1|97728.3|97703.3|97742.9|97709|97726|97692.9|63
1651237610000|2022-04-29 13:06:50|97725.8|97700.8|97702.3|97677.3|97736.7|97700.8|97702.3|97667.3|64
1651237620000|2022-04-29 13:07:00|97702|97677|97706.3|97681.3|97721.7|97683.2|97687.7|97650.5|70
1651237630000|2022-04-29 13:07:10|97706.1|97681.1|97707|97682|97707|97682|97697.2|97672.2|65
1651237640000|2022-04-29 13:07:20|97706.6|97681.6|97709.2|97684.2|97728.9|97692.5|97703.5|97666.9|71
1651237650000|2022-04-29 13:07:30|97710.1|97685.1|97708.1|97683.1|97730.1|97692.2|97704.6|97668.9|70
1651237660000|2022-04-29 13:07:40|97707.9|97682.9|97728.9|97703.9|97737.4|97706|97705.9|97678.4|68
1651237670000|2022-04-29 13:07:50|97729.1|97704.1|97734.2|97709.2|97765.7|97725.8|97729.1|97701.2|72
1651237680000|2022-04-29 13:08:00|97747|97697|97741.2|97716.2|97749.9|97718.1|97734.4|97694.3|78
1651237690000|2022-04-29 13:08:10|97743.1|97718.1|97737.6|97712.6|97743.1|97718.1|97730.6|97705.6|73
1651237700000|2022-04-29 13:08:20|97738|97713|97724.9|97699.9|97742.2|97715.8|97724.6|97692.2|66
1651237710000|2022-04-29 13:08:30|97725.6|97700.6|97720.8|97695.8|97732|97707|97720.8|97695.8|68
1651237720000|2022-04-29 13:08:40|97721|97696|97708.8|97683.8|97722.6|97697.6|97707.7|97682.7|61
1651237730000|2022-04-29 13:08:50|97708.9|97683.9|97716.6|97691.6|97719.1|97694.1|97707.2|97682.2|58
1651237740000|2022-04-29 13:09:00|97716.5|97691.5|97736.4|97711.4|97736.4|97711.4|97715.9|97690.9|62
1651237750000|2022-04-29 13:09:10|97735.4|97710.4|97719.7|97694.7|97739|97714|97718.4|97693.4|66
1651237760000|2022-04-29 13:09:20|97719.1|97694.1|97721.7|97696.7|97727|97702|97710.2|97685.2|63
1651237770000|2022-04-29 13:09:30|97721.8|97696.8|97717.6|97692.6|97722.9|97697.9|97713.1|97688.1|65
1651237780000|2022-04-29 13:09:40|97719.3|97694.3|97710.2|97685.2|97720|97695|97709.7|97684.7|64
1651237790000|2022-04-29 13:09:50|97712.1|97687.1|97721.8|97696.8|97731.8|97700.4|97712.1|97678.4|71
1651237800000|2022-04-29 13:10:00|97722.6|97697.6|97783.2|97733.2|97783.8|97739.4|97718.7|97693.7|68
1651237810000|2022-04-29 13:10:10|97787|97737|97771.1|97746.1|97795.4|97760.2|97764.3|97732.2|77
1651237820000|2022-04-29 13:10:20|97769.8|97744.8|97759.2|97734.2|97770.6|97745.6|97755.6|97730.6|71
1651237830000|2022-04-29 13:10:30|97759.5|97734.5|97752.5|97727.5|97760.8|97735.8|97747.3|97722.3|68
1651237840000|2022-04-29 13:10:40|97753.1|97728.1|97762.4|97737.4|97763.5|97738.5|97749|97724|68
1651237850000|2022-04-29 13:10:50|97763.2|97738.2|97775.6|97750.6|97775.6|97750.6|97752.7|97727.7|73
1651237860000|2022-04-29 13:11:00|97776.3|97751.3|97840.1|97815.1|97854.7|97818.9|97775.9|97741.5|74
1651237870000|2022-04-29 13:11:10|97840.6|97815.6|97804.9|97779.9|97841.2|97815.6|97803|97778|62
1651237880000|2022-04-29 13:11:20|97807.2|97782.2|97771.4|97746.4|97807.2|97782.2|97769.3|97740.8|75
1651237890000|2022-04-29 13:11:30|97772.1|97747.1|97762.5|97737.5|97773.4|97748.4|97755|97730|61
1651237900000|2022-04-29 13:11:40|97761.3|97736.3|97744|97719|97761.9|97736.3|97735.1|97709.7|69
1651237910000|2022-04-29 13:11:50|97744.3|97719.3|97750.8|97725.8|97761.3|97733.3|97736.4|97706.1|68
1651237920000|2022-04-29 13:12:00|97751.2|97726.2|97742.9|97717.9|97764.5|97726.2|97739.1|97706.4|68
1651237930000|2022-04-29 13:12:10|97744.1|97719.1|97750.9|97725.9|97755.1|97730.1|97731.1|97706.1|62
1651237940000|2022-04-29 13:12:20|97751.1|97726.1|97746.8|97721.8|97751.4|97726.4|97743.7|97718.7|56
1651237950000|2022-04-29 13:12:30|97747.6|97722.6|97773.2|97748.2|97773.2|97748.2|97737.3|97708.3|64
1651237960000|2022-04-29 13:12:40|97773.6|97748.6|97761.3|97736.3|97781.3|97756.3|97759.8|97734.8|70
1651237970000|2022-04-29 13:12:50|97760.9|97735.9|97749.7|97724.7|97762.4|97737.4|97746.9|97721.9|60
1651237980000|2022-04-29 13:13:00|97750|97725|97748.4|97723.4|97776.2|97735|97743.2|97706.7|73
1651237990000|2022-04-29 13:13:10|97747.5|97722.5|97741.8|97716.8|97754.3|97729.3|97729.9|97703.8|72
1651238000000|2022-04-29 13:13:20|97741.2|97716.2|97772.2|97747.2|97772.2|97747.2|97737.9|97712.9|74
1651238010000|2022-04-29 13:13:30|97771.2|97746.2|97782.9|97757.9|97789.3|97764.3|97771.2|97746.2|73
1651238020000|2022-04-29 13:13:40|97782.4|97757.4|97785.2|97760.2|97792.6|97767.6|97772.6|97747.6|53
1651238030000|2022-04-29 13:13:50|97786.6|97761.6|97794.1|97769.1|97795|97770|97784.4|97759.4|59
1651238040000|2022-04-29 13:14:00|97793.2|97768.2|97818|97793|97832.4|97798.4|97793.2|97768.2|76
1651238050000|2022-04-29 13:14:10|97819.3|97794.3|97823.8|97798.8|97832.6|97807.6|97813.5|97788.5|74
1651238060000|2022-04-29 13:14:20|97822.3|97797.3|97828.8|97803.8|97838.8|97813.8|97822.3|97797.3|71
1651238070000|2022-04-29 13:14:30|97829.7|97804.7|97861.3|97836.3|97872.3|97836.3|97818|97785.7|75
1651238080000|2022-04-29 13:14:40|97862.7|97837.7|97884.3|97834.3|97896.1|97859.4|97860.3|97829.8|72
1651238090000|2022-04-29 13:14:50|97885.4|97835.4|97872.4|97847.4|97889|97855.3|97869.9|97835.1|69
1651238100000|2022-04-29 13:15:00|97873.1|97848.1|97865.9|97840.9|97885.5|97851|97861.2|97835.5|74
1651238110000|2022-04-29 13:15:10|97864.8|97839.8|97886.9|97861.9|97892.3|97867.3|97856.6|97831.6|72
1651238120000|2022-04-29 13:15:20|97886.8|97861.8|97874.5|97849.5|97899.1|97874.1|97864|97839|69
1651238130000|2022-04-29 13:15:30|97871.3|97846.3|97885.7|97860.7|97897.2|97870.8|97870.6|97844.3|75
1651238140000|2022-04-29 13:15:40|97885.9|97860.9|97903.6|97878.6|97913.6|97888.6|97883.3|97858.3|70
1651238150000|2022-04-29 13:15:50|97903.5|97878.5|97913.1|97888.1|97913.1|97888.1|97885.4|97860.4|70
1651238160000|2022-04-29 13:16:00|97910.2|97885.2|97872.6|97847.6|97910.2|97885.2|97872.6|97847.6|69
1651238170000|2022-04-29 13:16:10|97876.8|97851.8|97878.5|97853.5|97882|97857|97869.2|97844.2|72
1651238180000|2022-04-29 13:16:20|97877.6|97852.6|97879.4|97854.4|97887.1|97862.1|97866.6|97841.6|67
1651238190000|2022-04-29 13:16:30|97879.5|97854.5|97873.3|97848.3|97890.6|97858.7|97872.2|97840.6|62
1651238200000|2022-04-29 13:16:40|97876|97851|97882.8|97857.8|97884.3|97859.3|97875.5|97850.5|57
1651238210000|2022-04-29 13:16:50|97882|97857|97903.4|97878.4|97918.8|97887.7|97882|97857|59
1651238220000|2022-04-29 13:17:00|97901|97876|97875.4|97850.4|97901.4|97876.4|97868.6|97843.6|70
1651238230000|2022-04-29 13:17:10|97871.1|97846.1|97870.1|97845.1|97874.8|97849.8|97867.6|97842.6|57
1651238240000|2022-04-29 13:17:20|97870.6|97845.6|97863.8|97838.8|97871.3|97846.3|97862.9|97837.9|63
1651238250000|2022-04-29 13:17:30|97865|97840|97846.9|97796.9|97865|97840|97829.4|97789.9|67
1651238260000|2022-04-29 13:17:40|97846.6|97796.6|97836.2|97811.2|97849.6|97814.8|97832.2|97790.1|61
1651238270000|2022-04-29 13:17:50|97837.7|97812.7|97845|97820|97871.9|97837.2|97836.7|97804|69
1651238280000|2022-04-29 13:18:00|97844|97819|97855|97830|97874.9|97840.5|97844|97813.7|55
1651238290000|2022-04-29 13:18:10|97855.4|97830.4|97828.7|97803.7|97856.1|97831.1|97828.7|97803.7|51
1651238300000|2022-04-29 13:18:20|97830.6|97805.6|97820.3|97795.3|97831.8|97805.6|97813|97778.9|73
1651238310000|2022-04-29 13:18:30|97819.7|97794.7|97842.9|97817.9|97856.6|97823.5|97818.2|97780.5|60
1651238320000|2022-04-29 13:18:40|97842.6|97817.6|97841.7|97816.7|97857.9|97821.5|97838.9|97805|38
1651238330000|2022-04-29 13:18:50|97841.2|97816.2|97822.6|97797.6|97844|97816.3|97820.9|97787|65
1651238340000|2022-04-29 13:19:00|97820.7|97795.7|97821.3|97796.3|97843.5|97807.8|97815|97785.8|61
1651238350000|2022-04-29 13:19:10|97821.8|97796.8|97836.6|97786.6|97836.6|97801.1|97812.7|97776.2|58
1651238360000|2022-04-29 13:19:20|97835.9|97785.9|97805.3|97780.3|97837|97797.2|97804.5|97779.5|65
1651238370000|2022-04-29 13:19:30|97817.8|97767.8|97823.2|97798.2|97831|97798.2|97806.9|97767.8|53
1651238380000|2022-04-29 13:19:40|97826.2|97801.2|97842.4|97792.4|97844|97807.3|97825.8|97789.8|45
1651238390000|2022-04-29 13:19:50|97842.6|97792.6|97825.3|97800.3|97842.6|97804.8|97815.7|97781.5|42
1651238400000|2022-04-29 13:20:00|97825.6|97800.6|97813.9|97788.9|97850.7|97814.6|97811.7|97783.8|63
1651238410000|2022-04-29 13:20:10|97814.6|97789.6|97816.5|97791.5|97824.8|97799.8|97813.3|97788.3|54
1651238420000|2022-04-29 13:20:20|97812|97787|97794.7|97769.7|97822.2|97790|97793.5|97768.5|50
1651238430000|2022-04-29 13:20:30|97794.8|97769.8|97777.8|97752.8|97795.7|97770.7|97776.2|97751.2|51
1651238440000|2022-04-29 13:20:40|97777.5|97752.5|97777.3|97752.3|97781.4|97756.4|97775.2|97750.2|47
1651238450000|2022-04-29 13:20:50|97776.2|97751.2|97773.5|97748.5|97783.1|97756.2|97767.3|97731.6|69
1651238460000|2022-04-29 13:21:00|97773.8|97748.8|97769.4|97744.4|97786.9|97753.2|97767.3|97730.6|56
1651238470000|2022-04-29 13:21:10|97781.1|97731.1|97825.7|97775.7|97825.7|97787.6|97772.4|97730.8|60
1651238480000|2022-04-29 13:21:20|97825.3|97775.3|97811.3|97786.3|97825.3|97789.9|97797|97772|66
1651238490000|2022-04-29 13:21:30|97820.5|97770.5|97807.3|97782.3|97823.2|97785.4|97802.8|97770.5|39
1651238500000|2022-04-29 13:21:40|97807.1|97782.1|97818.5|97793.5|97820.4|97795.4|97804.3|97764.5|62
1651238510000|2022-04-29 13:21:50|97818|97793|97803.6|97778.6|97818.5|97793.5|97801.9|97765|51
1651238520000|2022-04-29 13:22:00|97801.8|97776.8|97796.3|97771.3|97811|97780.9|97796.3|97761|56
1651238530000|2022-04-29 13:22:10|97794.8|97769.8|97792.4|97767.4|97804.2|97772.7|97789.6|97754.2|45
1651238540000|2022-04-29 13:22:20|97792.2|97767.2|97785.7|97760.7|97806.9|97767.4|97780.2|97751.9|59
1651238550000|2022-04-29 13:22:30|97784.5|97759.5|97779.4|97754.4|97797.5|97771.5|97779.4|97746.5|67
1651238560000|2022-04-29 13:22:40|97780.6|97755.6|97775.4|97750.4|97785.1|97760.1|97768.9|97743.9|57
1651238570000|2022-04-29 13:22:50|97776.8|97751.8|97779.3|97754.3|97785.5|97760.5|97776.2|97751.2|61
1651238580000|2022-04-29 13:23:00|97781.4|97756.4|97785.9|97760.9|97791.6|97766.6|97778|97753|53
1651238590000|2022-04-29 13:23:10|97786.5|97761.5|97787.9|97762.9|97792.1|97767.1|97778|97753|51
1651238600000|2022-04-29 13:23:20|97787.1|97762.1|97793.1|97768.1|97795.3|97770.3|97786.2|97761.2|40
1651238610000|2022-04-29 13:23:30|97792.2|97767.2|97770.1|97745.1|97793.6|97768.6|97769.1|97744.1|48
1651238620000|2022-04-29 13:23:40|97764|97739|97774.1|97749.1|97787.3|97749.1|97764|97734.2|39
1651238630000|2022-04-29 13:23:50|97773.4|97748.4|97775.2|97750.2|97782|97751.6|97766.2|97728.4|49
1651238640000|2022-04-29 13:24:00|97776.6|97751.6|97819.1|97794.1|97834.9|97804.1|97776.6|97751.6|63
1651238650000|2022-04-29 13:24:10|97820.5|97795.5|97810.6|97785.6|97833.1|97795.5|97808|97769.3|53
1651238660000|2022-04-29 13:24:20|97811.3|97786.3|97814.1|97789.1|97816.4|97791.4|97810.1|97785.1|40
1651238670000|2022-04-29 13:24:30|97815.6|97790.6|97841.5|97816.5|97841.9|97816.9|97813.4|97788.4|62
1651238680000|2022-04-29 13:24:40|97842.5|97817.5|97816.4|97791.4|97843.5|97818.5|97813.9|97786.3|58
1651238690000|2022-04-29 13:24:50|97817.3|97792.3|97821.9|97796.9|97834.9|97809.9|97817.3|97792.3|69
1651238700000|2022-04-29 13:25:00|97823.7|97798.7|97859.8|97809.8|97868.5|97823.2|97823.7|97797|73
1651238710000|2022-04-29 13:25:10|97864.5|97814.5|97833.7|97808.7|97864.5|97822.2|97833.3|97801|66
1651238720000|2022-04-29 13:25:20|97834.3|97809.3|97828.7|97803.7|97837|97812|97827|97802|48
1651238730000|2022-04-29 13:25:30|97830.3|97805.3|97832.8|97807.8|97850.1|97813.5|97825.5|97794|51
1651238740000|2022-04-29 13:25:40|97832.3|97807.3|97843.6|97818.6|97858.3|97819.8|97832.3|97796.3|45
1651238750000|2022-04-29 13:25:50|97843.7|97818.7|97835.5|97810.5|97844.5|97819.5|97831.4|97806.4|51
1651238760000|2022-04-29 13:26:00|97834.8|97809.8|97852.5|97827.5|97866.9|97827.5|97834.8|97806.9|56
1651238770000|2022-04-29 13:26:10|97852.3|97827.3|97861.8|97811.8|97863.8|97830.2|97843.9|97808.5|54
1651238780000|2022-04-29 13:26:20|97862|97812|97841.5|97816.5|97862.8|97818.6|97840.3|97804.4|50
1651238790000|2022-04-29 13:26:30|97841.1|97816.1|97840.5|97815.5|97843.7|97818.7|97839.4|97814.4|30
1651238800000|2022-04-29 13:26:40|97840.1|97815.1|97849.9|97824.9|97864|97827.3|97839.3|97810.2|47
1651238810000|2022-04-29 13:26:50|97850.1|97825.1|97845.6|97820.6|97851.5|97826.5|97845.6|97820.6|40
1651238820000|2022-04-29 13:27:00|97846.5|97821.5|97864.5|97839.5|97875.6|97843.5|97846.3|97809.4|68
1651238830000|2022-04-29 13:27:10|97864.1|97839.1|97863.5|97813.5|97869.9|97839.5|97846.6|97811|61
1651238840000|2022-04-29 13:27:20|97862.9|97812.9|97860.2|97810.2|97864.1|97814.1|97849.9|97799.9|66
1651238850000|2022-04-29 13:27:30|97858.5|97808.5|97843.4|97818.4|97864.9|97826.4|97842.7|97800.6|66
1651238860000|2022-04-29 13:27:40|97842.5|97817.5|97861.2|97836.2|97889.6|97844.4|97841.8|97816.8|65
1651238870000|2022-04-29 13:27:50|97861.5|97836.5|97878|97828|97880.3|97844.4|97861.1|97825.3|60
1651238880000|2022-04-29 13:28:00|97880|97830|97883.9|97858.9|97903.8|97867.1|97875.2|97827.8|65
1651238890000|2022-04-29 13:28:10|97881.6|97856.6|97886.9|97836.9|97904.9|97874.3|97872.9|97834.1|67
1651238900000|2022-04-29 13:28:20|97886.3|97836.3|97884.7|97859.7|97900.9|97862.9|97883|97836.3|56
1651238910000|2022-04-29 13:28:30|97897.7|97847.7|97902.4|97852.4|97902.8|97864.6|97881.8|97844.4|64
1651238920000|2022-04-29 13:28:40|97901.1|97851.1|97907.6|97857.6|97913|97863|97875.6|97835.4|65
1651238930000|2022-04-29 13:28:50|97904.2|97854.2|97921.8|97871.8|97921.8|97871.8|97882.2|97843.6|65
1651238940000|2022-04-29 13:29:00|97920.2|97870.2|97925.4|97900.4|97936.7|97911.7|97911.5|97870.2|66
1651238950000|2022-04-29 13:29:10|97925.6|97900.6|97940.2|97890.2|97943.9|97905.3|97917.6|97884|64
1651238960000|2022-04-29 13:29:20|97927.6|97902.6|97925.1|97900.1|97939.5|97904.5|97923.6|97886.1|54
1651238970000|2022-04-29 13:29:30|97923.5|97898.5|97922.9|97897.9|97924.3|97899.3|97917.4|97892.4|62
1651238980000|2022-04-29 13:29:40|97922.4|97897.4|97926.2|97901.2|97936.7|97902.5|97916.1|97879.3|63
1651238990000|2022-04-29 13:29:50|97925.6|97900.6|97925.7|97900.7|97931.3|97906.3|97923.9|97898.9|44
1651239000000|2022-04-29 13:30:00|97925.1|97900.1|97955.4|97905.4|97960.5|97919|97910.9|97873.1|75
1651239010000|2022-04-29 13:30:10|97955.6|97905.6|97921.9|97871.9|97955.6|97917.1|97918.6|97868.6|75
1651239020000|2022-04-29 13:30:20|97921.3|97871.3|97910.7|97860.7|97929.5|97883.7|97887.2|97848.8|75
1651239030000|2022-04-29 13:30:30|97911.6|97861.6|97905.1|97855.1|97911.6|97868.8|97890|97851.5|75
1651239040000|2022-04-29 13:30:40|97903.9|97853.9|97886.9|97861.9|97904.5|97868.8|97882.6|97847.6|68
1651239050000|2022-04-29 13:30:50|97887|97862|97901|97851|97901.8|97864.6|97885.6|97847|60
1651239060000|2022-04-29 13:31:00|97903.4|97853.4|97908.1|97883.1|97920.4|97883.1|97893.8|97848.2|64
1651239070000|2022-04-29 13:31:10|97907.1|97882.1|97923.4|97898.4|97936.9|97905.1|97903.2|97878.2|78
1651239080000|2022-04-29 13:31:20|97924.3|97899.3|97909.8|97884.8|97942.5|97904|97909.7|97868.6|68
1651239090000|2022-04-29 13:31:30|97910.7|97885.7|97928.9|97878.9|97934.2|97898.5|97910.1|97875|55
1651239100000|2022-04-29 13:31:40|97928.7|97878.7|97922|97872|97929.1|97888.5|97896.7|97860.9|63
1651239110000|2022-04-29 13:31:50|97921.6|97871.6|97906.9|97881.9|97924.7|97884.2|97903.7|97871.6|59
1651239120000|2022-04-29 13:32:00|97904.8|97879.8|97887.5|97862.5|97918.9|97881.1|97886.2|97847.9|64
1651239130000|2022-04-29 13:32:10|97887|97862|97877.3|97852.3|97908.3|97867.9|97872.2|97835.7|72
1651239140000|2022-04-29 13:32:20|97876.9|97851.9|97881.3|97831.3|97882.8|97855.2|97868.5|97830.2|56
1651239150000|2022-04-29 13:32:30|97881.5|97831.5|97876.2|97826.2|97882.2|97843.3|97859.8|97822.8|65
1651239160000|2022-04-29 13:32:40|97875.9|97825.9|97875.5|97825.5|97876.5|97838.8|97862.2|97822.2|56
1651239170000|2022-04-29 13:32:50|97875.9|97825.9|97859.7|97809.7|97875.9|97833|97852.5|97806.1|65
1651239180000|2022-04-29 13:33:00|97856.5|97806.5|97848.4|97798.4|97862.7|97812.7|97835|97785|74
1651239190000|2022-04-29 13:33:10|97851.8|97801.8|97854.5|97804.5|97856.8|97806.8|97851.2|97801.2|57
1651239200000|2022-04-29 13:33:20|97851.1|97801.1|97843.6|97818.6|97855.9|97818.6|97837.1|97797.3|62
1651239210000|2022-04-29 13:33:30|97841.4|97816.4|97882.1|97832.1|97884.2|97834.2|97834.7|97795.3|62
1651239220000|2022-04-29 13:33:40|97881.2|97831.2|97877.5|97852.5|97890.4|97855.4|97877|97830.9|56
1651239230000|2022-04-29 13:33:50|97875.2|97850.2|97892.2|97842.2|97901|97865.4|97874.8|97842.2|63
1651239240000|2022-04-29 13:34:00|97892.7|97842.7|97885.7|97860.7|97892.7|97861.8|97877.2|97842.7|60
1651239250000|2022-04-29 13:34:10|97886.6|97861.6|97895.5|97845.5|97906.3|97872.8|97886.6|97845.5|71
1651239260000|2022-04-29 13:34:20|97896.7|97846.7|97868.9|97818.9|97896.9|97846.9|97865.9|97815.9|69
1651239270000|2022-04-29 13:34:30|97869.3|97819.3|97847.3|97797.3|97870.6|97820.6|97846|97796|72
1651239280000|2022-04-29 13:34:40|97847.7|97797.7|97845.4|97795.4|97850.1|97803.3|97828.3|97792.8|49
1651239290000|2022-04-29 13:34:50|97843|97793|97848.7|97798.7|97853.6|97803.6|97843|97793|55
1651239300000|2022-04-29 13:35:00|97854.2|97804.2|97834.3|97809.3|97855.1|97819|97829.8|97803.2|64
1651239310000|2022-04-29 13:35:10|97834.7|97809.7|97829.1|97804.1|97835.6|97810.6|97822.1|97797.1|62
1651239320000|2022-04-29 13:35:20|97831.6|97806.6|97858.7|97833.7|97858.7|97833.7|97831.2|97794.4|72
1651239330000|2022-04-29 13:35:30|97855.5|97830.5|97853.9|97828.9|97868.6|97833.9|97852|97814.7|51
1651239340000|2022-04-29 13:35:40|97854.1|97829.1|97876.5|97851.5|97876.5|97851.5|97854.1|97829.1|64
1651239350000|2022-04-29 13:35:50|97877.8|97852.8|97879.4|97854.4|97880.4|97855.4|97864.3|97839.3|69
1651239360000|2022-04-29 13:36:00|97879|97854|97839.9|97814.9|97879.4|97854.4|97838.8|97806.5|72
1651239370000|2022-04-29 13:36:10|97840.1|97815.1|97826|97801|97850.6|97816.2|97823.5|97795.4|71
1651239380000|2022-04-29 13:36:20|97838.3|97788.3|97848.1|97823.1|97850.9|97824|97828.8|97787.5|68
1651239390000|2022-04-29 13:36:30|97849.6|97824.6|97883.2|97858.2|97897.6|97860.4|97849.6|97817.3|66
1651239400000|2022-04-29 13:36:40|97883.3|97858.3|97887.4|97862.4|97896.1|97871.1|97865.4|97840.4|73
1651239410000|2022-04-29 13:36:50|97889.8|97864.8|97890.1|97865.1|97891.2|97866.2|97879.7|97854.7|60
1651239420000|2022-04-29 13:37:00|97890.2|97865.2|97886.4|97861.4|97903.4|97867.9|97885.3|97851.7|59
1651239430000|2022-04-29 13:37:10|97885.6|97860.6|97885.6|97835.6|97906.9|97877.6|97875.3|97835.6|77
1651239440000|2022-04-29 13:37:20|97885.2|97835.2|97871.4|97846.4|97886|97850.7|97871.3|97833.9|62
1651239450000|2022-04-29 13:37:30|97873.3|97848.3|97862.8|97837.8|97889.4|97852.4|97862.8|97837.8|61
1651239460000|2022-04-29 13:37:40|97862.7|97837.7|97918.8|97893.8|97920.7|97895.7|97862.7|97837.7|71
1651239470000|2022-04-29 13:37:50|97912.9|97887.9|97895.3|97870.3|97919.6|97888.6|97895.1|97865.9|61
1651239480000|2022-04-29 13:38:00|97894.2|97869.2|97900.9|97875.9|97917.1|97879.7|97892.5|97856.2|66
1651239490000|2022-04-29 13:38:10|97901|97876|97904.8|97879.8|97916.7|97881|97901|97865.7|46
1651239500000|2022-04-29 13:38:20|97904.5|97879.5|97896|97871|97921.5|97884.9|97893.5|97856.4|60
1651239510000|2022-04-29 13:38:30|97895.9|97870.9|97871.6|97846.6|97904.3|97870.9|97864.6|97825.6|67
1651239520000|2022-04-29 13:38:40|97885.1|97835.1|97867.1|97817.1|97885.1|97844.5|97855.7|97815.5|78
1651239530000|2022-04-29 13:38:50|97866.2|97816.2|97862.1|97812.1|97871.8|97821.8|97861.5|97811.5|67
1651239540000|2022-04-29 13:39:00|97863.5|97813.5|97847.2|97797.2|97866.1|97827.4|97846.3|97796.3|65
1651239550000|2022-04-29 13:39:10|97847.3|97797.3|97870.8|97820.8|97870.8|97820.8|97838.5|97793.1|62
1651239560000|2022-04-29 13:39:20|97870|97820|97861.9|97811.9|97871.3|97834.6|97857.5|97811.2|64
1651239570000|2022-04-29 13:39:30|97862.2|97812.2|97876.9|97826.9|97878.1|97828.1|97862.2|97812.2|63
1651239580000|2022-04-29 13:39:40|97877.1|97827.1|97862.9|97837.9|97880.7|97845.6|97859.1|97818|66
1651239590000|2022-04-29 13:39:50|97863.5|97838.5|97867.6|97817.6|97874.8|97838.9|97855.4|97811.9|56
1651239600000|2022-04-29 13:40:00|97868.1|97818.1|97894.6|97844.6|97894.6|97849|97862.8|97818.1|67
1651239610000|2022-04-29 13:40:10|97893.1|97843.1|97890.2|97840.2|97898.9|97861.7|97874.4|97829.4|63
1651239620000|2022-04-29 13:40:20|97890.4|97840.4|97886.3|97836.3|97893.2|97854.5|97868.9|97831.7|58
1651239630000|2022-04-29 13:40:30|97885.8|97835.8|97877.4|97852.4|97890.3|97852.4|97855.7|97822.6|64
1651239640000|2022-04-29 13:40:40|97878.9|97853.9|97872.5|97847.5|97891.6|97854.9|97869.2|97831.8|55
1651239650000|2022-04-29 13:40:50|97871.7|97846.7|97896.8|97846.8|97898|97858.8|97871.7|97845.9|42
1651239660000|2022-04-29 13:41:00|97896.3|97846.3|97876.8|97851.8|97898.5|97860.8|97876.6|97839|54
1651239670000|2022-04-29 13:41:10|97877.2|97852.2|97884.2|97859.2|97900.2|97859.7|97877.2|97842.3|63
1651239680000|2022-04-29 13:41:20|97883.5|97858.5|97890.6|97840.6|97900.1|97862.4|97877.8|97840.6|71
1651239690000|2022-04-29 13:41:30|97890.7|97840.7|97883.4|97858.4|97895.5|97859.8|97877.1|97840.1|61
1651239700000|2022-04-29 13:41:40|97884.3|97859.3|97972.1|97867.8|97986.4|97882.8|97882.3|97844|60
1651239710000|2022-04-29 13:41:50|97932.7|97882.7|98048.9|97932.9|98048.9|97932.9|97932.7|97858.3|78
1651239720000|2022-04-29 13:42:00|98065.7|97949.7|98015.2|97899.2|98065.7|97949.7|97995.7|97879.7|77
1651239730000|2022-04-29 13:42:10|98020.6|97904.6|98004.7|97888.7|98021.4|97905.4|97997.5|97881.5|78
1651239740000|2022-04-29 13:42:20|98005.1|97891.4|98004.4|97890.2|98013.4|97897.4|97966.7|97869.3|80
1651239750000|2022-04-29 13:42:30|98007|97891|98009.2|97893.2|98009.2|97898.5|97983|97881|80
1651239760000|2022-04-29 13:42:40|98008.6|97892.6|97982.7|97910.9|98017.6|97922.2|97972.2|97887.1|73
1651239770000|2022-04-29 13:42:50|97983.2|97911.1|97961|97911|97986.1|97923.1|97961|97906.9|61
1651239780000|2022-04-29 13:43:00|97961.5|97911.5|97949.5|97899.5|97963.4|97913.4|97947.8|97897.8|66
1651239790000|2022-04-29 13:43:10|97949.7|97899.7|97940.8|97890.8|97956.6|97906.6|97938.7|97888.7|52
1651239800000|2022-04-29 13:43:20|97942.6|97892.6|97947|97897|97952.2|97902.2|97942.6|97892.6|63
1651239810000|2022-04-29 13:43:30|97947.4|97897.4|97936.7|97886.7|97949.9|97899.9|97935.3|97885.3|47
1651239820000|2022-04-29 13:43:40|97935.8|97885.8|97938.5|97888.5|97939.4|97894.5|97914.9|97877.8|59
1651239830000|2022-04-29 13:43:50|97938.3|97888.3|97930.3|97880.3|97939.1|97896.5|97917|97869.4|58
1651239840000|2022-04-29 13:44:00|97930.4|97880.4|97932.8|97882.8|97935.9|97885.9|97928.1|97878.1|60
1651239850000|2022-04-29 13:44:10|97933|97883|97931.5|97881.5|97934.5|97898.3|97918.9|97874.5|52
1651239860000|2022-04-29 13:44:20|97932.2|97882.2|97929|97879|97938.1|97906.9|97925.6|97878.1|51
1651239870000|2022-04-29 13:44:30|97929.1|97879.1|97920.2|97870.2|97929.1|97886.7|97911.7|97863.4|46
1651239880000|2022-04-29 13:44:40|97919.9|97869.9|97930.2|97880.2|97933.9|97896|97917.6|97869.9|52
1651239890000|2022-04-29 13:44:50|97930.5|97880.5|97924.5|97874.5|97931.4|97893.8|97909.6|97869.3|52
1651239900000|2022-04-29 13:45:00|97925.3|97875.3|97939|97889|97943.8|97896.4|97910.4|97871.7|66
1651239910000|2022-04-29 13:45:10|97940.3|97890.3|97940.8|97890.8|97949|97910.3|97934.9|97889.2|55
1651239920000|2022-04-29 13:45:20|97938.9|97888.9|97948.7|97898.7|97949.3|97899.3|97932.1|97882.1|66
1651239930000|2022-04-29 13:45:30|97949.1|97899.1|97954.9|97904.9|97961.1|97911.1|97949|97899|61
1651239940000|2022-04-29 13:45:40|97954.5|97904.5|97976.2|97926.2|97979.5|97949.3|97937.9|97897.1|71
1651239950000|2022-04-29 13:45:50|97976.5|97926.5|97979.9|97929.9|97986.2|97936.2|97976.5|97926.5|52
1651239960000|2022-04-29 13:46:00|97978.8|97928.8|97978.8|97928.8|97984.4|97934.4|97971.9|97921.9|58
1651239970000|2022-04-29 13:46:10|97978.7|97928.7|97985.8|97935.8|97985.8|97935.8|97974.6|97924.6|68
1651239980000|2022-04-29 13:46:20|97985|97935|97978.2|97928.2|97985.9|97935.9|97975.9|97925.9|53
1651239990000|2022-04-29 13:46:30|97977.7|97927.7|97969.7|97919.7|97977.7|97935.4|97957.7|97915.1|56
1651240000000|2022-04-29 13:46:40|97969.5|97919.5|97967.2|97917.2|97970|97920|97960.9|97910.9|54
1651240010000|2022-04-29 13:46:50|97968.2|97918.2|97974.3|97924.3|97975.6|97938.5|97962.5|97917.6|56
1651240020000|2022-04-29 13:47:00|97973.7|97923.7|97955.5|97930.5|97974.5|97936.2|97955.5|97923.7|52
1651240030000|2022-04-29 13:47:10|97956|97931|97924.5|97899.5|97956|97931|97921.7|97882.7|54
1651240040000|2022-04-29 13:47:20|97924.6|97899.6|97942.2|97917.2|97959.3|97926.7|97921|97896|67
1651240050000|2022-04-29 13:47:30|97942.3|97917.3|97945.3|97895.3|97953.3|97918.2|97931.5|97894.7|63
1651240060000|2022-04-29 13:47:40|97945|97895|97928.6|97903.6|97945|97904.5|97920.8|97884.9|59
1651240070000|2022-04-29 13:47:50|97929.1|97904.1|97927.8|97902.8|97929.2|97904.2|97924.3|97899.3|46
1651240080000|2022-04-29 13:48:00|97926.1|97901.1|97926.1|97901.1|97928.2|97903.2|97924.8|97899.8|48
1651240090000|2022-04-29 13:48:10|97926.7|97901.7|97921|97896|97934.2|97909.2|97921|97896|52
1651240100000|2022-04-29 13:48:20|97922.2|97897.2|97937.1|97887.1|97937.1|97901.7|97919.1|97882.8|52
1651240110000|2022-04-29 13:48:30|97936.4|97886.4|97938.9|97888.9|97941.8|97905|97925.6|97885.8|48
1651240120000|2022-04-29 13:48:40|97938.6|97888.6|97926.7|97876.7|97938.9|97901.5|97910.9|97876.7|60
1651240130000|2022-04-29 13:48:50|97926.8|97876.8|97903.1|97878.1|97929.8|97893.5|97903.1|97870.1|67
1651240140000|2022-04-29 13:49:00|97903.5|97878.5|97865.2|97840.2|97913.8|97878.7|97865.2|97826.8|80
1651240150000|2022-04-29 13:49:10|97864.9|97839.9|97872.4|97847.4|97886.2|97848.7|97843.7|97805.2|76
1651240160000|2022-04-29 13:49:20|97872.6|97847.6|97904.7|97854.7|97904.7|97867.1|97871.6|97841.9|62
1651240170000|2022-04-29 13:49:30|97904.4|97854.4|97880.7|97855.7|97906|97864.8|97879.1|97844|52
1651240180000|2022-04-29 13:49:40|97888.7|97838.7|97882.6|97832.6|97889.3|97851.4|97858.7|97826.1|65
1651240190000|2022-04-29 13:49:50|97883.2|97833.2|97866.4|97841.4|97886|97856.4|97866.1|97833|57
1651240200000|2022-04-29 13:50:00|97865.5|97840.5|97878.4|97853.4|97887|97855.4|97860.7|97825|68
1651240210000|2022-04-29 13:50:10|97879.6|97854.6|97874.2|97849.2|97887|97862|97872.4|97847.4|72
1651240220000|2022-04-29 13:50:20|97874.8|97849.8|97873|97848|97883.8|97858.8|97868.8|97843.8|64
1651240230000|2022-04-29 13:50:30|97873.2|97848.2|97873.3|97848.3|97889.7|97852.6|97872.6|97836|61
1651240240000|2022-04-29 13:50:40|97873.2|97848.2|97865.7|97840.7|97873.2|97848.2|97862.9|97837.9|56
1651240250000|2022-04-29 13:50:50|97867.7|97842.7|97861.5|97836.5|97882|97845.1|97857.3|97822.5|62
1651240260000|2022-04-29 13:51:00|97861.6|97836.6|97880.5|97855.5|97892.7|97856.8|97859.6|97822.6|56
1651240270000|2022-04-29 13:51:10|97880.4|97855.4|97879.9|97854.9|97895.7|97858.6|97877.4|97837.9|49
1651240280000|2022-04-29 13:51:20|97880.1|97855.1|97892.7|97842.7|97893.7|97855.1|97877.6|97841|49
1651240290000|2022-04-29 13:51:30|97893.7|97843.7|97911.7|97861.7|97915.9|97879.2|97893.7|97843.7|66
1651240300000|2022-04-29 13:51:40|97913.3|97863.3|97915.2|97865.2|97915.2|97880.6|97898.8|97858.4|53
1651240310000|2022-04-29 13:51:50|97915.3|97865.3|97929.6|97904.6|97936.9|97904.6|97897.5|97856.9|59
1651240320000|2022-04-29 13:52:00|97940.4|97890.4|97918.8|97893.8|97941.3|97908.7|97918.8|97883.3|57
1651240330000|2022-04-29 13:52:10|97928.8|97878.8|97946.6|97896.6|97956.5|97920.3|97917.8|97878.8|69
1651240340000|2022-04-29 13:52:20|97947.2|97897.2|97956.4|97906.4|97960.3|97924.3|97944.9|97897|59
1651240350000|2022-04-29 13:52:30|97955.9|97905.9|97950.6|97925.6|97959.4|97925.6|97934.5|97893.3|66
1651240360000|2022-04-29 13:52:40|97950.4|97925.4|97961.4|97936.4|97974.7|97936.8|97949.9|97907.1|56
1651240370000|2022-04-29 13:52:50|97960.9|97935.9|97959.5|97934.5|97962|97937|97959|97934|40
1651240380000|2022-04-29 13:53:00|97961|97936|97905.6|97855.6|97961|97936|97895.8|97855.5|73
1651240390000|2022-04-29 13:53:10|97898.2|97848.2|97904.4|97854.4|97915.3|97877.7|97889.6|97848.2|66
1651240400000|2022-04-29 13:53:20|97904.2|97854.2|97907|97857|97909.5|97859.5|97880.7|97830.7|70
1651240410000|2022-04-29 13:53:30|97906.9|97856.9|97901.6|97851.6|97908.1|97859.9|97884.3|97843.4|59
1651240420000|2022-04-29 13:53:40|97905.9|97855.9|97949.8|97899.8|97952.7|97902.7|97895.3|97855.9|62
1651240430000|2022-04-29 13:53:50|97948.7|97898.7|97944.3|97894.3|97949.7|97899.7|97938|97888|55
1651240440000|2022-04-29 13:54:00|97947.1|97897.1|97947.2|97897.2|97947.7|97897.7|97944.7|97894.7|44
1651240450000|2022-04-29 13:54:10|97946.8|97896.8|97944.3|97894.3|97949.2|97905.2|97928|97887.5|57
1651240460000|2022-04-29 13:54:20|97942.9|97892.9|97955.9|97905.9|97961|97917.9|97937.3|97892.9|61
1651240470000|2022-04-29 13:54:30|97956|97906|97944.4|97894.4|97960.9|97922.5|97941.9|97891.9|55
1651240480000|2022-04-29 13:54:40|97944.8|97894.8|97952.6|97902.6|97967.9|97929.8|97944.8|97894.8|70
1651240490000|2022-04-29 13:54:50|97953.8|97903.8|97961.2|97911.2|97961.2|97911.2|97952.3|97902.3|52
1651240500000|2022-04-29 13:55:00|97962.3|97912.3|97952.3|97902.3|97965.1|97917.5|97941.4|97898.4|67
1651240510000|2022-04-29 13:55:10|97952.4|97902.4|97943.5|97893.5|97952.4|97902.4|97942.9|97892.9|57
1651240520000|2022-04-29 13:55:20|97944.6|97894.6|97898.6|97873.6|97944.6|97894.6|97892.7|97855.7|70
1651240530000|2022-04-29 13:55:30|97899.4|97874.4|97901.7|97876.7|97916.3|97877.3|97883.9|97844.7|71
1651240540000|2022-04-29 13:55:40|97900.8|97875.8|97902.4|97877.4|97914.2|97879.5|97900|97861.1|55
1651240550000|2022-04-29 13:55:50|97902.3|97877.3|97914.8|97864.8|97915.3|97883.3|97900.7|97862.9|50
1651240560000|2022-04-29 13:56:00|97915|97865|97919.6|97869.6|97921.4|97880.2|97904.5|97863.9|50
1651240570000|2022-04-29 13:56:10|97919.4|97869.4|97913.5|97863.5|97919.6|97881.7|97889.7|97850.4|60
1651240580000|2022-04-29 13:56:20|97917.1|97867.1|97922.3|97872.3|97926.1|97886.8|97904.1|97856.9|71
1651240590000|2022-04-29 13:56:30|97922.4|97872.4|97887.4|97862.4|97925.2|97887.8|97885.7|97848.2|74
1651240600000|2022-04-29 13:56:40|97887.1|97862.1|97872.5|97847.5|97896.1|97862.4|97868.3|97829.5|62
1651240610000|2022-04-29 13:56:50|97871.9|97846.9|97893|97843|97893|97861.5|97866.2|97826.7|57
1651240620000|2022-04-29 13:57:00|97892.9|97842.9|97878.2|97828.2|97892.9|97847.6|97861.4|97819.8|69
1651240630000|2022-04-29 13:57:10|97878.4|97828.4|97857.7|97832.7|97881.5|97844.3|97854.8|97814.3|66
1651240640000|2022-04-29 13:57:20|97856.8|97831.8|97881.6|97856.6|97889.2|97856.8|97856.8|97826.2|66
1651240650000|2022-04-29 13:57:30|97882.4|97857.4|97900.1|97850.1|97900.1|97861|97882.4|97835.7|63
1651240660000|2022-04-29 13:57:40|97902.5|97852.5|97887.1|97862.1|97910.9|97871.3|97886.3|97852.5|65
1651240670000|2022-04-29 13:57:50|97886.8|97861.8|97890.7|97865.7|97892|97867|97881.2|97856.2|66
1651240680000|2022-04-29 13:58:00|97890.4|97865.4|97902.4|97852.4|97903.8|97865.7|97888.6|97851.1|60
1651240690000|2022-04-29 13:58:10|97902.8|97852.8|97900.9|97850.9|97917.2|97880.3|97898.4|97848.4|72
1651240700000|2022-04-29 13:58:20|97900.8|97850.8|97897.3|97847.3|97904|97854|97895.9|97845.9|47
1651240710000|2022-04-29 13:58:30|97900.5|97850.5|97884.3|97834.3|97900.5|97852|97872.2|97829.5|71
1651240720000|2022-04-29 13:58:40|97884.6|97834.6|97889.9|97839.9|97891.4|97851|97875.6|97827.1|66
1651240730000|2022-04-29 13:58:50|97892.6|97842.6|97901.8|97851.8|97901.8|97862.4|97882.9|97839.9|63
1651240740000|2022-04-29 13:59:00|97900.4|97850.4|97926.8|97876.8|97928.7|97878.7|97895.8|97845.8|66
1651240750000|2022-04-29 13:59:10|97929|97879|97915.8|97890.8|97929.5|97890.8|97915.8|97868.1|53
1651240760000|2022-04-29 13:59:20|97916.7|97891.7|97918.6|97868.6|97929.2|97891.7|97916.7|97867.4|61
1651240770000|2022-04-29 13:59:30|97917.8|97867.8|97923|97873|97923|97873|97916.4|97866.4|62
1651240780000|2022-04-29 13:59:40|97923.6|97873.6|98007.3|97932.1|98011.3|97941.6|97922.3|97872.3|74
1651240790000|2022-04-29 13:59:50|97997|97947|98110.8|97994.8|98110.8|97994.8|97996.7|97910|70
1651240800000|2022-04-29 14:00:00|98113.7|97997.7|98135.5|98029.6|98142.8|98029.6|98097.5|97981.5|78
1651240810000|2022-04-29 14:00:10|98130.7|98022.9|98040|97990|98135.2|98027.6|98024|97921.1|80
1651240820000|2022-04-29 14:00:20|98041.1|97991.1|98039.4|97969.4|98058.1|97991.1|98031.5|97957.8|78
1651240830000|2022-04-29 14:00:30|98028.6|97978.6|98030.9|97946.1|98051.1|97983.7|98023.7|97928.5|79
1651240840000|2022-04-29 14:00:40|98029.6|97950|98040.9|97935|98045.4|97950|98026.3|97921.8|76
1651240850000|2022-04-29 14:00:50|98039.1|97929.4|98028.2|97943.5|98045.4|97946.8|98024|97919.1|73
1651240860000|2022-04-29 14:01:00|98028.5|97943.9|98025.1|97975.1|98036.6|97978.7|98011.2|97921.7|75
1651240870000|2022-04-29 14:01:10|98027.9|97977.9|98017.5|97967.5|98027.9|97978.7|98003.7|97962.8|54
1651240880000|2022-04-29 14:01:20|98017.8|97967.8|98027.5|97977.5|98028.7|97988|98009|97963.6|52
1651240890000|2022-04-29 14:01:30|98027.3|97977.3|98025.4|98000.4|98031.6|98003.7|98018.8|97968.8|67
1651240900000|2022-04-29 14:01:40|98026.1|98001.1|98091.6|98041.6|98091.6|98041.6|98026.1|98001.1|72
1651240910000|2022-04-29 14:01:50|98096.5|98046.5|98158.9|98108.9|98170.6|98110.3|98091.1|98041.1|75
1651240920000|2022-04-29 14:02:00|98158.8|98108.8|98154.4|98104.4|98169|98124.4|98145.6|98098.5|71
1651240930000|2022-04-29 14:02:10|98154.9|98104.9|98150.1|98100.1|98159.5|98109.5|98142|98092|57
1651240940000|2022-04-29 14:02:20|98150.2|98100.2|98152|98102|98157.7|98107.7|98150.2|98100.2|59
1651240950000|2022-04-29 14:02:30|98152.7|98102.7|98141.2|98091.2|98160.8|98110.8|98139.3|98089.3|60
1651240960000|2022-04-29 14:02:40|98141|98091|98142.8|98092.8|98148.3|98104.8|98129.8|98089.1|58
1651240970000|2022-04-29 14:02:50|98127.8|98102.8|98131.2|98081.2|98141.8|98102.8|98120|98078.7|49
1651240980000|2022-04-29 14:03:00|98131.9|98081.9|98130.2|98080.2|98136.2|98099.1|98118.8|98080.2|59
1651240990000|2022-04-29 14:03:10|98130|98080|98079.6|98029.6|98130|98080|98066.1|98026.2|66
1651241000000|2022-04-29 14:03:20|98080.9|98030.9|98078.4|98028.4|98084.3|98042.6|98065.6|98028.1|45
1651241010000|2022-04-29 14:03:30|98078.3|98028.3|98069.2|98019.2|98080.5|98030.5|98069.2|98019.2|51
1651241020000|2022-04-29 14:03:40|98068.1|98018.1|98045.3|98020.3|98070.3|98022.7|98045.3|98007|68
1651241030000|2022-04-29 14:03:50|98057.7|98007.7|98094.4|98044.4|98094.4|98044.4|98045.3|98007.6|64
1651241040000|2022-04-29 14:04:00|98094.5|98044.5|98085.6|98035.6|98095.7|98045.7|98084.4|98034.4|58
1651241050000|2022-04-29 14:04:10|98085.9|98035.9|98076.2|98051.2|98089.4|98051.2|98068.8|98031.4|64
1651241060000|2022-04-29 14:04:20|98074.8|98049.8|98082.2|98032.2|98086.6|98049.8|98068.8|98032.2|51
1651241070000|2022-04-29 14:04:30|98068.1|98043.1|98063.6|98038.6|98082.6|98045.2|98061.1|98024.9|53
1651241080000|2022-04-29 14:04:40|98058|98033|98065.8|98040.8|98081.3|98043.5|98058|98026.3|43
1651241090000|2022-04-29 14:04:50|98065.7|98040.7|98064.3|98039.3|98067.8|98042.8|98064.3|98039.3|31
1651241100000|2022-04-29 14:05:00|98064.5|98039.5|98063.7|98038.7|98080|98040.5|98057.7|98025.7|57
1651241110000|2022-04-29 14:05:10|98063.6|98038.6|98053.7|98028.7|98063.9|98038.9|98053.7|98028.7|55
1651241120000|2022-04-29 14:05:20|98054.5|98029.5|98056.8|98006.8|98060|98030.8|98033.2|98002.1|57
1651241130000|2022-04-29 14:05:30|98044.1|98019.1|98026.8|98001.8|98057.6|98019.1|98025|97995.2|62
1651241140000|2022-04-29 14:05:40|98045|97995|98051.3|98001.3|98052.5|98008.3|98022.7|97991.7|70
1651241150000|2022-04-29 14:05:50|98050.7|98000.7|98025.2|97975.2|98050.7|98001.2|98019.8|97973.4|74
1651241160000|2022-04-29 14:06:00|98024.5|97974.5|98019.4|97969.4|98028.4|97980.9|98001.7|97959.5|65
1651241170000|2022-04-29 14:06:10|98024.3|97974.3|98021.1|97971.1|98024.3|97982.9|98007.8|97965.2|54
1651241180000|2022-04-29 14:06:20|98020.7|97970.7|98039.3|97989.3|98043.4|98005.8|98020.2|97970.2|47
1651241190000|2022-04-29 14:06:30|98039.8|97989.8|98040.6|97990.6|98042.2|98000|98021.3|97977.7|69
1651241200000|2022-04-29 14:06:40|98040.4|97990.4|98032.9|97982.9|98041|97991|98025.2|97975.2|57
1651241210000|2022-04-29 14:06:50|98032.4|97982.4|98019.8|97969.8|98035.8|97985.8|98016.5|97966.5|70
1651241220000|2022-04-29 14:07:00|98017.2|97967.2|97999.4|97949.4|98037.1|97988.7|97996.3|97947.6|74
1651241230000|2022-04-29 14:07:10|97998.2|97948.2|97990.2|97940.2|98014.3|97964.3|97987.7|97937.7|70
1651241240000|2022-04-29 14:07:20|97990.1|97940.1|97976.1|97926.1|97991.3|97941.9|97963.4|97923.4|51
1651241250000|2022-04-29 14:07:30|97975.9|97925.9|97973.3|97923.3|97978.4|97941|97960.8|97921.3|60
1651241260000|2022-04-29 14:07:40|97973.1|97923.1|97974.1|97949.1|97980|97949.1|97958.3|97919.5|47
1651241270000|2022-04-29 14:07:50|97975.2|97950.2|98035|97985|98037.9|98001.2|97975|97950|63
1651241280000|2022-04-29 14:08:00|98034.8|97984.8|98040.7|97990.7|98044.9|98007.5|98028.7|97983.2|69
1651241290000|2022-04-29 14:08:10|98040.4|97990.4|98018|97968|98046.6|97996.6|98016.2|97966.2|64
1651241300000|2022-04-29 14:08:20|98018.8|97968.8|98012.2|97962.2|98025.7|97983.9|97980.7|97954.4|73
1651241310000|2022-04-29 14:08:30|98007.3|97957.3|98003|97953|98008.7|97962.4|97973.6|97939.8|70
1651241320000|2022-04-29 14:08:40|98003.9|97953.9|98003.5|97953.5|98004.4|97966.4|97974|97939.2|70
1651241330000|2022-04-29 14:08:50|98004|97954|97980.3|97955.3|98004|97962.5|97980.1|97941.6|57
1651241340000|2022-04-29 14:09:00|97978.2|97953.2|97997.9|97972.9|98013.9|97973.5|97976.7|97940.8|70
1651241350000|2022-04-29 14:09:10|97998.6|97973.6|98020.6|97970.6|98020.6|97981.4|97993.4|97943.4|68
1651241360000|2022-04-29 14:09:20|98021.6|97971.6|97985.5|97960.5|98021.6|97979.2|97985.5|97947.4|65
1651241370000|2022-04-29 14:09:30|97985.7|97960.7|97977.5|97952.5|98002.1|97964.5|97973.7|97938.4|67
1651241380000|2022-04-29 14:09:40|97977.4|97952.4|97977|97927|98005.3|97967.7|97963.6|97925.9|78
1651241390000|2022-04-29 14:09:50|97964.2|97939.2|97960|97935|97991.8|97951.6|97949.6|97914.1|77
1651241400000|2022-04-29 14:10:00|97960.1|97935.1|97950.1|97925.1|97975.7|97939.5|97945.6|97913.1|64
1651241410000|2022-04-29 14:10:10|97949.8|97924.8|97946.7|97896.7|97968.9|97924.8|97936.3|97892|66
1651241420000|2022-04-29 14:10:20|97947.6|97897.6|97920.1|97895.1|97948.8|97911|97913.3|97878.2|72
1651241430000|2022-04-29 14:10:30|97920.6|97895.6|97919.2|97894.2|97940.6|97898.7|97913.9|97877.7|71
1651241440000|2022-04-29 14:10:40|97932.9|97882.9|97936.3|97886.3|97938.7|97898.9|97909.2|97872.5|67
1651241450000|2022-04-29 14:10:50|97935.3|97885.3|97930.3|97880.3|97937.8|97899.9|97905.7|97868|76
1651241460000|2022-04-29 14:11:00|97927.5|97877.5|97938.2|97888.2|97940.3|97902.2|97914.1|97875.9|63
1651241470000|2022-04-29 14:11:10|97939.6|97889.6|97924.3|97899.3|97941.9|97901.9|97920.7|97881.3|61
1651241480000|2022-04-29 14:11:20|97924.4|97899.4|97934.2|97909.2|97950.7|97911.5|97922.6|97884.8|58
1651241490000|2022-04-29 14:11:30|97932.9|97907.9|97948.7|97898.7|97950.9|97920.4|97932.6|97895.2|64
1651241500000|2022-04-29 14:11:40|97948.4|97898.4|97976.8|97951.8|97993.9|97957.8|97948.4|97898.4|60
1651241510000|2022-04-29 14:11:50|97976.4|97951.4|97992.5|97942.5|98004.8|97967.9|97976.4|97941|56
1651241520000|2022-04-29 14:12:00|97991.5|97941.5|97955.9|97930.9|97999.3|97949.3|97955.4|97915.2|68
1651241530000|2022-04-29 14:12:10|97955.3|97930.3|97916.9|97866.9|97966.3|97930.9|97904.4|97864.8|73
1651241540000|2022-04-29 14:12:20|97916.3|97866.3|97920.9|97870.9|97925.4|97883.4|97904.9|97866.3|66
1651241550000|2022-04-29 14:12:30|97921.1|97871.1|97920.7|97870.7|97922.6|97883|97906.8|97867.2|53
1651241560000|2022-04-29 14:12:40|97920.3|97870.3|97909.7|97859.7|97922.5|97883.6|97898.2|97858.7|65
1651241570000|2022-04-29 14:12:50|97909.8|97859.8|97926|97901|97938.2|97903.2|97898.6|97857.5|57
1651241580000|2022-04-29 14:13:00|97925.8|97900.8|97933|97883|97933|97900.8|97901.9|97868.3|73
1651241590000|2022-04-29 14:13:10|97933.2|97883.2|97911.1|97886.1|97933.2|97899.7|97909.4|97872.8|71
1651241600000|2022-04-29 14:13:20|97909|97884|97892.4|97867.4|97910.1|97885.1|97891.1|97866.1|65
1651241610000|2022-04-29 14:13:30|97893.9|97868.9|97893.9|97868.9|97895.6|97870.6|97890.6|97865.6|62
1651241620000|2022-04-29 14:13:40|97893.4|97868.4|97901.1|97876.1|97903.6|97878.6|97893.4|97868.4|57
1651241630000|2022-04-29 14:13:50|97901.3|97876.3|97900.9|97875.9|97906.8|97881.8|97897.4|97872.4|52
1651241640000|2022-04-29 14:14:00|97902.3|97877.3|97908|97883|97909.4|97884.4|97894.3|97869.3|68
1651241650000|2022-04-29 14:14:10|97908.5|97883.5|97923.7|97898.7|97930.6|97900|97908.3|97880.6|72
1651241660000|2022-04-29 14:14:20|97924.2|97899.2|97941.3|97916.3|97950.7|97916.3|97923.8|97898.8|67
1651241670000|2022-04-29 14:14:30|97943.5|97918.5|97944|97919|97947.5|97922.5|97941.5|97916.5|61
1651241680000|2022-04-29 14:14:40|97943.9|97918.9|97946.4|97921.4|97948.8|97923.8|97943.9|97918.9|67
1651241690000|2022-04-29 14:14:50|97946.5|97921.5|97972|97947|97975.9|97948|97943|97918|65
1651241700000|2022-04-29 14:15:00|97972.6|97947.6|97969.1|97944.1|97976.4|97948.8|97967.1|97917.1|67
1651241710000|2022-04-29 14:15:10|97971.2|97946.2|97960.9|97935.9|97971.3|97946.3|97960.9|97935.9|49
1651241720000|2022-04-29 14:15:20|97963.4|97938.4|97957.8|97932.8|97981.9|97942.5|97956.8|97919.5|59
1651241730000|2022-04-29 14:15:30|97958.3|97933.3|97981.7|97931.7|97986.6|97936.6|97957.8|97919.6|65
1651241740000|2022-04-29 14:15:40|97978.9|97928.9|97986.4|97936.4|97991.7|97947|97964.1|97927.6|70
1651241750000|2022-04-29 14:15:50|97985.8|97935.8|98005.2|97980.2|98018.2|97981.3|97968.3|97933|70
1651241760000|2022-04-29 14:16:00|98005.8|97980.8|98007.1|97982.1|98025.3|97992.2|98005|97965.5|70
1651241770000|2022-04-29 14:16:10|98007.5|97982.5|98069.7|98044.7|98085.8|98045.9|98006.8|97981.8|66
1651241780000|2022-04-29 14:16:20|98081|98031|98131.7|98081.7|98132.6|98082.6|98067.6|98031|77
1651241790000|2022-04-29 14:16:30|98131.1|98081.1|98124.1|98099.1|98137.2|98101.9|98113.8|98076.5|74
1651241800000|2022-04-29 14:16:40|98124.4|98099.4|98126|98101|98137.4|98101.7|98120.9|98087.4|53
1651241810000|2022-04-29 14:16:50|98140.3|98090.3|98123.8|98073.8|98140.7|98104.4|98120.7|98070.7|70
1651241820000|2022-04-29 14:17:00|98126.1|98076.1|98115.6|98065.6|98134.5|98098.9|98110.4|98065.6|72
1651241830000|2022-04-29 14:17:10|98115.4|98065.4|98117.3|98067.3|98126.2|98085.9|98101.7|98063.7|75
1651241840000|2022-04-29 14:17:20|98118.5|98068.5|98100.8|98050.8|98125.6|98075.6|98099.6|98049.6|73
1651241850000|2022-04-29 14:17:30|98097.4|98047.4|98116.9|98066.9|98119.6|98080.1|98091.2|98041.2|64
1651241860000|2022-04-29 14:17:40|98116.3|98066.3|98099.8|98074.8|98117.5|98078.2|98096.3|98055.6|69
1651241870000|2022-04-29 14:17:50|98099.2|98074.2|98104.8|98054.8|98114.2|98077.1|98096.7|98054.8|65
1651241880000|2022-04-29 14:18:00|98107.7|98057.7|98086.3|98061.3|98111.3|98071|98085.4|98043.5|73
1651241890000|2022-04-29 14:18:10|98086.8|98061.8|98103.2|98053.2|98110.7|98069.3|98085.6|98052.7|68
1651241900000|2022-04-29 14:18:20|98103.5|98053.5|98085.1|98035.1|98103.5|98061.6|98068.5|98032.7|72
1651241910000|2022-04-29 14:18:30|98085|98035|98072.8|98047.8|98091.9|98052.4|98068.6|98032.5|71
1651241920000|2022-04-29 14:18:40|98072.6|98047.6|98082.7|98032.7|98090.4|98049.2|98070.9|98020.9|74
1651241930000|2022-04-29 14:18:50|98082.1|98032.1|98076.9|98026.9|98092.4|98054.8|98071.3|98026.9|65
1651241940000|2022-04-29 14:19:00|98079.7|98029.7|98085.6|98035.6|98090.7|98052.6|98068.5|98027.5|75
1651241950000|2022-04-29 14:19:10|98086.3|98036.3|98092.3|98042.3|98092.3|98052.8|98072.5|98033.1|66
1651241960000|2022-04-29 14:19:20|98092.8|98042.8|98115|98065|98120.5|98070.5|98092.7|98042.7|67
1651241970000|2022-04-29 14:19:30|98114.9|98064.9|98127.5|98077.5|98128.5|98078.5|98111.5|98061.5|58
1651241980000|2022-04-29 14:19:40|98127.7|98077.7|98140.1|98090.1|98143|98093|98127.1|98077.1|63
1651241990000|2022-04-29 14:19:50|98139.2|98089.2|98140.2|98090.2|98146.1|98101.8|98126.8|98086.3|55
1651242000000|2022-04-29 14:20:00|98138.7|98088.7|98118.1|98093.1|98143|98101.6|98118.1|98078.9|64
1651242010000|2022-04-29 14:20:10|98131|98081|98130.6|98080.6|98137.3|98100|98121.1|98079.1|61
1651242020000|2022-04-29 14:20:20|98134.9|98084.9|98139.2|98089.2|98143.9|98100.3|98120.5|98083.3|57
1651242030000|2022-04-29 14:20:30|98141.8|98091.8|98130.8|98080.8|98144.1|98106.6|98113.3|98077.7|61
1651242040000|2022-04-29 14:20:40|98132.2|98082.2|98114.4|98089.4|98132.2|98097.1|98114.3|98076.9|64
1651242050000|2022-04-29 14:20:50|98115.4|98090.4|98119.1|98094.1|98128.8|98096.3|98114.2|98078.6|51
1651242060000|2022-04-29 14:21:00|98117.8|98092.8|98119.7|98094.7|98136.8|98099.7|98113|98082.3|64
1651242070000|2022-04-29 14:21:10|98119.1|98094.1|98119.5|98094.5|98132.2|98095|98116.6|98081.5|54
1651242080000|2022-04-29 14:21:20|98118.8|98093.8|98114.2|98064.2|98123.4|98096.6|98099|98062.7|72
1651242090000|2022-04-29 14:21:30|98113.7|98063.7|98112.2|98087.2|98128.6|98090.9|98110.4|98063.7|58
1651242100000|2022-04-29 14:21:40|98110.9|98085.9|98107.5|98082.5|98113.8|98088.8|98105.8|98080.8|59
1651242110000|2022-04-29 14:21:50|98107.7|98082.7|98107.9|98082.9|98109|98084|98107.3|98082.3|32
1651242120000|2022-04-29 14:22:00|98107|98082|98104.9|98079.9|98107.4|98082.4|98101.1|98076.1|48
1651242130000|2022-04-29 14:22:10|98104|98079|98101.8|98076.8|98104|98079|98095.9|98070.9|55
1651242140000|2022-04-29 14:22:20|98100.4|98075.4|98099.3|98074.3|98113.9|98078.2|98099.3|98063.4|48
1651242150000|2022-04-29 14:22:30|98099|98074|98095.6|98070.6|98100.9|98075.9|98095.4|98070.4|60
1651242160000|2022-04-29 14:22:40|98095.1|98070.1|98093.2|98068.2|98108.3|98072.3|98089.8|98056.8|49
1651242170000|2022-04-29 14:22:50|98093.9|98068.9|98089|98064|98093.9|98068.9|98084.7|98059.7|54
1651242180000|2022-04-29 14:23:00|98088.3|98063.3|98101.3|98051.3|98101.8|98067.2|98086.4|98048.8|51
1651242190000|2022-04-29 14:23:10|98101.6|98051.6|98084|98059|98103.7|98068.8|98081.5|98051.6|59
1651242200000|2022-04-29 14:23:20|98083.4|98058.4|98086|98061|98090.6|98065.6|98080.3|98055.3|57
1651242210000|2022-04-29 14:23:30|98085.5|98060.5|98087.6|98062.6|98088|98063|98085.3|98060.3|41
1651242220000|2022-04-29 14:23:40|98087.2|98062.2|98084.7|98059.7|98088.1|98063.1|98083.7|98058.7|38
1651242230000|2022-04-29 14:23:50|98084.8|98059.8|98087|98062|98093.1|98066.4|98082.8|98043.1|58
1651242240000|2022-04-29 14:24:00|98086.7|98061.7|98106.4|98081.4|98106.6|98081.6|98085.4|98060.4|60
1651242250000|2022-04-29 14:24:10|98105.8|98080.8|98102.6|98077.6|98108.4|98083.4|98099.7|98074.7|53
1651242260000|2022-04-29 14:24:20|98102.5|98077.5|98101.8|98076.8|98105.8|98080.8|98097.3|98072.3|55
1651242270000|2022-04-29 14:24:30|98101.9|98076.9|98109.1|98084.1|98113.6|98085.4|98099.9|98060.6|63
1651242280000|2022-04-29 14:24:40|98109.6|98084.6|98102.8|98077.8|98109.6|98084.6|98099.9|98074.9|61
1651242290000|2022-04-29 14:24:50|98104.3|98079.3|98102.4|98077.4|98104.3|98079.3|98100.4|98075.4|56
1651242300000|2022-04-29 14:25:00|98102|98077|98099.3|98074.3|98104.9|98079.9|98097.4|98072.4|53
1651242310000|2022-04-29 14:25:10|98099.4|98074.4|98082.4|98057.4|98101.2|98076.2|98078.9|98047.7|63
1651242320000|2022-04-29 14:25:20|98082.1|98057.1|98078.4|98053.4|98087.6|98062.6|98078.4|98053.4|68
1651242330000|2022-04-29 14:25:30|98078.2|98053.2|98110.7|98085.7|98119.9|98086.8|98076.2|98051.2|67
1651242340000|2022-04-29 14:25:40|98112.3|98087.3|98119.6|98069.6|98121|98089.6|98103.8|98069.1|52
1651242350000|2022-04-29 14:25:50|98119.7|98069.7|98095.7|98070.7|98119.7|98083.4|98092.9|98054.6|62
1651242360000|2022-04-29 14:26:00|98093.4|98068.4|98100.8|98075.8|98101.5|98076.5|98092.1|98067.1|66
1651242370000|2022-04-29 14:26:10|98101.5|98076.5|98101.6|98076.6|98122.9|98089.4|98100.8|98065.4|63
1651242380000|2022-04-29 14:26:20|98101.7|98076.7|98099.4|98074.4|98105.5|98080.5|98091.9|98066.9|69
1651242390000|2022-04-29 14:26:30|98099.6|98074.6|98101|98076|98103.9|98078.9|98096.5|98071.5|52
1651242400000|2022-04-29 14:26:40|98100|98075|98099.3|98074.3|98111.4|98077.6|98091.3|98051.3|58
1651242410000|2022-04-29 14:26:50|98099.9|98074.9|98104.6|98079.6|98104.6|98079.6|98099.5|98074.5|66
1651242420000|2022-04-29 14:27:00|98103.6|98078.6|98111.3|98086.3|98135.4|98096.6|98103.6|98068.8|71
1651242430000|2022-04-29 14:27:10|98110.2|98085.2|98109.4|98084.4|98112.2|98087.2|98100|98075|56
1651242440000|2022-04-29 14:27:20|98107|98082|98101.9|98076.9|98110.3|98085.3|98099.5|98074.5|62
1651242450000|2022-04-29 14:27:30|98099.9|98074.9|98090.6|98065.6|98101.2|98076.2|98087.4|98062.4|58
1651242460000|2022-04-29 14:27:40|98090.5|98065.5|98086.9|98061.9|98108.6|98070.8|98083.3|98053.8|67
1651242470000|2022-04-29 14:27:50|98087.5|98062.5|98057.5|98032.5|98088.6|98063.6|98055.7|98015.6|71
1651242480000|2022-04-29 14:28:00|98055.5|98030.5|98071.6|98046.6|98085.8|98046.7|98055.5|98019.2|62
1651242490000|2022-04-29 14:28:10|98071.5|98046.5|98098.4|98048.4|98101.1|98062.6|98062.6|98020.6|62
1651242500000|2022-04-29 14:28:20|98099.1|98049.1|98093.7|98068.7|98115.4|98079.3|98086.8|98049.1|67
1651242510000|2022-04-29 14:28:30|98093.9|98068.9|98140.3|98115.3|98152.9|98116.4|98093.9|98068.9|68
1651242520000|2022-04-29 14:28:40|98140.2|98115.2|98141.3|98116.3|98154.8|98117.8|98138.9|98101.9|48
1651242530000|2022-04-29 14:28:50|98141.2|98116.2|98146.2|98096.2|98153.3|98118.1|98130.9|98096.2|55
1651242540000|2022-04-29 14:29:00|98145.7|98095.7|98127.1|98102.1|98145.7|98109.1|98126.3|98091.2|55
1651242550000|2022-04-29 14:29:10|98125.1|98100.1|98122.8|98097.8|98137|98105|98120.6|98087|63
1651242560000|2022-04-29 14:29:20|98124.4|98099.4|98138.8|98113.8|98140.8|98114.1|98123.3|98090.2|58
1651242570000|2022-04-29 14:29:30|98139.7|98114.7|98129.3|98104.3|98143.5|98114.7|98128.3|98091.5|55
1651242580000|2022-04-29 14:29:40|98129.1|98104.1|98132.7|98082.7|98141.9|98105.5|98120|98082.7|54
1651242590000|2022-04-29 14:29:50|98133.3|98083.3|98119|98094|98133.3|98094.1|98114.4|98079.8|54
1651242600000|2022-04-29 14:30:00|98116.3|98091.3|98111.7|98086.7|98125|98096.9|98103.3|98064.3|66
1651242610000|2022-04-29 14:30:10|98111.1|98086.1|98134.2|98084.2|98136.1|98099.3|98102.1|98064.5|76
1651242620000|2022-04-29 14:30:20|98133|98083|98124.7|98099.7|98134.4|98100|98121.2|98082.7|53
1651242630000|2022-04-29 14:30:30|98124.6|98099.6|98116.7|98091.7|98141.3|98101.2|98115|98077.6|66
1651242640000|2022-04-29 14:30:40|98116.6|98091.6|98113.5|98088.5|98128.8|98095.9|98113.5|98076.7|53
1651242650000|2022-04-29 14:30:50|98115.4|98090.4|98118.8|98093.8|98132.6|98098.4|98115.4|98082|60
1651242660000|2022-04-29 14:31:00|98119.2|98094.2|98129.4|98079.4|98131.6|98094.9|98116.7|98078.7|51
1651242670000|2022-04-29 14:31:10|98129.7|98079.7|98114.6|98064.6|98130.2|98092.8|98108.9|98063.8|50
1651242680000|2022-04-29 14:31:20|98114.4|98064.4|98095|98070|98116.3|98077.1|98093.9|98058.2|57
1651242690000|2022-04-29 14:31:30|98095.2|98070.2|98095.5|98045.5|98104.1|98070.2|98081.8|98044.2|68
1651242700000|2022-04-29 14:31:40|98094.7|98044.7|98114.8|98064.8|98118.3|98068.3|98075.8|98038.7|66
1651242710000|2022-04-29 14:31:50|98115.2|98065.2|98113|98088|98117.4|98088|98097.1|98061.5|64
1651242720000|2022-04-29 14:32:00|98116.3|98091.3|98099.9|98074.9|98122.1|98092.1|98099.9|98064.8|67
1651242730000|2022-04-29 14:32:10|98099.7|98074.7|98101.9|98076.9|98102.2|98077.2|98099|98074|42
1651242740000|2022-04-29 14:32:20|98101.2|98076.2|98104.5|98079.5|98126|98086.3|98101.2|98063.3|64
1651242750000|2022-04-29 14:32:30|98104|98079|98103.2|98078.2|98105.1|98080.1|98102.5|98077.5|42
1651242760000|2022-04-29 14:32:40|98103.1|98078.1|98103|98078|98104.7|98079.7|98102|98077|37
1651242770000|2022-04-29 14:32:50|98103.3|98078.3|98095.8|98070.8|98114|98079.2|98095.8|98057.3|26
1651242780000|2022-04-29 14:33:00|98094.6|98069.6|98105.8|98080.8|98121.5|98081.4|98094.6|98063.5|62
1651242790000|2022-04-29 14:33:10|98104.8|98079.8|98102.8|98077.8|98122.7|98083.3|98101.4|98067.9|61
1651242800000|2022-04-29 14:33:20|98103.3|98078.3|98103.9|98078.9|98116.9|98080|98098.7|98066.9|56
1651242810000|2022-04-29 14:33:30|98104.2|98079.2|98099.9|98074.9|98104.2|98079.2|98099.4|98074.4|42
1651242820000|2022-04-29 14:33:40|98099.2|98074.2|98093.6|98068.6|98108.6|98077.9|98093.6|98057.7|62
1651242830000|2022-04-29 14:33:50|98093.7|98068.7|98089.8|98064.8|98093.7|98068.7|98083.9|98058.9|61
1651242840000|2022-04-29 14:34:00|98089.9|98064.9|98077.8|98052.8|98090.6|98065.6|98076.6|98051.6|54
1651242850000|2022-04-29 14:34:10|98078.4|98053.4|98075.6|98050.6|98083.4|98058.4|98074.3|98049.3|71
1651242860000|2022-04-29 14:34:20|98077.2|98052.2|98082.3|98057.3|98090|98058.9|98071.6|98034.2|65
1651242870000|2022-04-29 14:34:30|98084.9|98059.9|98087.3|98062.3|98092.5|98065.9|98078.7|98041.3|75
1651242880000|2022-04-29 14:34:40|98087|98062|98088.8|98063.8|98101.7|98064.5|98084.6|98043.8|65
1651242890000|2022-04-29 14:34:50|98088.5|98063.5|98102.8|98052.8|98105.8|98070.6|98086.7|98052.8|63
1651242900000|2022-04-29 14:35:00|98101.9|98051.9|98122.4|98097.4|98135.2|98098.2|98089|98049.7|59
1651242910000|2022-04-29 14:35:10|98121.1|98096.1|98128.4|98103.4|98141.2|98105|98118.8|98080.7|64
1651242920000|2022-04-29 14:35:20|98128.5|98103.5|98125.2|98100.2|98141.1|98104.1|98123.1|98091.1|58
1651242930000|2022-04-29 14:35:30|98124.7|98099.7|98160.7|98110.7|98160.7|98110.7|98124.7|98092.3|64
1651242940000|2022-04-29 14:35:40|98152.5|98127.5|98145.7|98120.7|98170|98128|98145.4|98111.6|51
1651242950000|2022-04-29 14:35:50|98145.8|98120.8|98153.7|98128.7|98154.2|98129.2|98145.6|98120.6|54
1651242960000|2022-04-29 14:36:00|98156.5|98131.5|98155.2|98130.2|98157.7|98132.7|98149.7|98124.7|50
1651242970000|2022-04-29 14:36:10|98154|98129|98162.4|98137.4|98163|98138|98150.2|98125.2|57
1651242980000|2022-04-29 14:36:20|98163|98138|98169.7|98144.7|98186.1|98146.4|98162.9|98136.1|54
1651242990000|2022-04-29 14:36:30|98171.1|98146.1|98158|98133|98171.1|98146.1|98155.8|98119|44
1651243000000|2022-04-29 14:36:40|98157.3|98132.3|98159|98134|98161|98136|98155.7|98130.7|40
1651243010000|2022-04-29 14:36:50|98158.9|98133.9|98157.9|98132.9|98159.5|98134.5|98151.1|98126.1|50
1651243020000|2022-04-29 14:37:00|98160.4|98135.4|98159.6|98134.6|98171.6|98138.4|98156.3|98119.2|61
1651243030000|2022-04-29 14:37:10|98159.8|98134.8|98164|98139|98168.9|98139.6|98151.5|98118.9|65
1651243040000|2022-04-29 14:37:20|98164.1|98139.1|98164.2|98139.2|98169.3|98144.3|98162|98137|58
1651243050000|2022-04-29 14:37:30|98164.5|98139.5|98172.1|98147.1|98193|98158.9|98164.5|98132.5|73
1651243060000|2022-04-29 14:37:40|98178.1|98153.1|98171.7|98146.7|98189|98158.9|98166.7|98126.2|73
1651243070000|2022-04-29 14:37:50|98171.9|98146.9|98194.5|98169.5|98207.5|98169.5|98171.9|98146.9|52
1651243080000|2022-04-29 14:38:00|98194|98169|98195.8|98170.8|98209.2|98172.6|98184.3|98145.1|68
1651243090000|2022-04-29 14:38:10|98195.6|98170.6|98191.5|98141.5|98204.6|98171.6|98182.2|98140.2|72
1651243100000|2022-04-29 14:38:20|98191.8|98141.8|98187.7|98162.7|98200.5|98162.7|98183.2|98141.8|64
1651243110000|2022-04-29 14:38:30|98187.3|98162.3|98200.8|98150.8|98215.6|98180.2|98186|98147.8|71
1651243120000|2022-04-29 14:38:40|98200.1|98150.1|98187.7|98162.7|98203.3|98165|98186.7|98148|57
1651243130000|2022-04-29 14:38:50|98187.5|98162.5|98183.5|98158.5|98200.6|98164.7|98183.5|98147.9|54
1651243140000|2022-04-29 14:39:00|98183.6|98158.6|98196.7|98146.7|98199.2|98159|98181.1|98142.4|68
1651243150000|2022-04-29 14:39:10|98196.6|98146.6|98198.3|98148.3|98204.2|98164.5|98185.5|98145.6|69
1651243160000|2022-04-29 14:39:20|98198.6|98148.6|98197.9|98147.9|98202.7|98165.6|98182.6|98144.7|63
1651243170000|2022-04-29 14:39:30|98198.3|98148.3|98186|98136|98198.3|98154.6|98176|98136|64
1651243180000|2022-04-29 14:39:40|98185.9|98135.9|98198.6|98148.6|98200.9|98159.8|98175.3|98135.9|63
1651243190000|2022-04-29 14:39:50|98198.3|98148.3|98209|98159|98209|98166.6|98186.2|98148.2|58
1651243200000|2022-04-29 14:40:00|98209.2|98159.2|98220.3|98170.3|98220.7|98184.9|98206.7|98159.2|49
1651243210000|2022-04-29 14:40:10|98220.5|98170.5|98203.9|98153.9|98222.6|98185|98196.3|98153.4|71
1651243220000|2022-04-29 14:40:20|98204|98154|98205.1|98155.1|98206.8|98172.8|98180.8|98135.4|69
1651243230000|2022-04-29 14:40:30|98204.6|98154.6|98214.9|98164.9|98216.7|98173.4|98198|98154.6|66
1651243240000|2022-04-29 14:40:40|98215.4|98165.4|98202.3|98152.3|98216.2|98176.5|98195.8|98152.3|67
1651243250000|2022-04-29 14:40:50|98203.2|98153.2|98219.4|98169.4|98219.4|98174.9|98196.7|98146.7|67
1651243260000|2022-04-29 14:41:00|98218.9|98168.9|98227.9|98177.9|98235.7|98196.8|98208.2|98168.4|72
1651243270000|2022-04-29 14:41:10|98226.9|98176.9|98227.5|98177.5|98233.8|98193.4|98218.4|98171.3|67
1651243280000|2022-04-29 14:41:20|98227.4|98177.4|98228.1|98178.1|98230.3|98195.2|98206.9|98163|63
1651243290000|2022-04-29 14:41:30|98228|98178|98229|98179|98235.2|98200.7|98214.7|98177|51
1651243300000|2022-04-29 14:41:40|98228.7|98178.7|98229.2|98179.2|98229.2|98192.2|98215.4|98174.4|64
1651243310000|2022-04-29 14:41:50|98229.9|98179.9|98217.1|98192.1|98232.5|98192.7|98211.1|98174.2|59
1651243320000|2022-04-29 14:42:00|98216.8|98191.8|98245.9|98195.9|98249.1|98199.1|98214.2|98175.2|66
1651243330000|2022-04-29 14:42:10|98246.6|98196.6|98256.9|98206.9|98259.7|98221.1|98241.6|98191.6|77
1651243340000|2022-04-29 14:42:20|98259.6|98209.6|98263.4|98213.4|98272.6|98222.6|98256.2|98194.8|69
1651243350000|2022-04-29 14:42:30|98263.5|98213.5|98258.4|98208.4|98283.2|98229.1|98257.1|98207.1|63
1651243360000|2022-04-29 14:42:40|98259.6|98209.6|98263.4|98213.4|98268.4|98227.2|98251|98207.8|67
1651243370000|2022-04-29 14:42:50|98264.2|98214.2|98270.9|98220.9|98276.7|98226.7|98262.8|98212.8|63
1651243380000|2022-04-29 14:43:00|98271.3|98221.3|98244.2|98194.2|98276.3|98226.3|98238.4|98184.6|65
1651243390000|2022-04-29 14:43:10|98240.7|98190.7|98216.6|98166.6|98247.8|98197.8|98198.1|98148.1|75
1651243400000|2022-04-29 14:43:20|98216.9|98166.9|98225.9|98175.9|98231.9|98192.2|98214.3|98166.9|65
1651243410000|2022-04-29 14:43:30|98224.5|98174.5|98214|98164|98224.5|98183.4|98201.4|98158.3|74
1651243420000|2022-04-29 14:43:40|98212.8|98162.8|98235.8|98185.8|98238|98188|98211.8|98161.8|74
1651243430000|2022-04-29 14:43:50|98236|98186|98243.3|98193.3|98250.4|98199|98218.2|98177.3|72
1651243440000|2022-04-29 14:44:00|98243.9|98193.9|98227.5|98202.5|98246|98202.7|98227.5|98186|65
1651243450000|2022-04-29 14:44:10|98227.2|98202.2|98231.6|98181.6|98238.6|98202.8|98220.9|98181.6|55
1651243460000|2022-04-29 14:44:20|98233|98183|98215.4|98165.4|98233|98184.2|98207.9|98165.4|54
1651243470000|2022-04-29 14:44:30|98215.8|98165.8|98172.1|98122.1|98215.8|98172.6|98171.9|98121.9|67
1651243480000|2022-04-29 14:44:40|98172.4|98122.4|98115.6|98065.6|98172.4|98122.4|98101.4|98051.4|75
1651243490000|2022-04-29 14:44:50|98114.2|98064.2|98116.1|98066.1|98153.5|98099.6|98113.1|98063.1|75
1651243500000|2022-04-29 14:45:00|98114.5|98064.5|98113.2|98063.2|98122.4|98072.4|98107|98057|72
1651243510000|2022-04-29 14:45:10|98112.5|98062.5|98127.7|98077.7|98130.6|98080.6|98110|98060|68
1651243520000|2022-04-29 14:45:20|98128.3|98078.3|98145.5|98095.5|98146.5|98096.5|98127.6|98077.6|71
1651243530000|2022-04-29 14:45:30|98144.1|98094.1|98126.3|98076.3|98145.3|98095.3|98117.6|98067.6|68
1651243540000|2022-04-29 14:45:40|98125|98075|98103.6|98053.6|98125|98075|98102.1|98052.1|59
1651243550000|2022-04-29 14:45:50|98104.1|98054.1|98121.7|98071.7|98121.7|98071.7|98096.5|98046.5|63
1651243560000|2022-04-29 14:46:00|98122.5|98072.5|98133.4|98083.4|98134|98084|98121|98071|60
1651243570000|2022-04-29 14:46:10|98133.2|98083.2|98120.7|98070.7|98143.3|98093.3|98116.6|98066.6|78
1651243580000|2022-04-29 14:46:20|98119.1|98069.1|98144.3|98094.3|98160.3|98110.3|98110.9|98060.9|76
1651243590000|2022-04-29 14:46:30|98143.3|98093.3|98137.4|98087.4|98146.2|98096.2|98131|98081|60
1651243600000|2022-04-29 14:46:40|98137.6|98087.6|98134.5|98084.5|98140.4|98090.4|98120.9|98070.9|67
1651243610000|2022-04-29 14:46:50|98133.6|98083.6|98131.9|98081.9|98133.9|98083.9|98124.5|98074.5|66
1651243620000|2022-04-29 14:47:00|98133.2|98083.2|98092.2|98042.2|98135.4|98085.4|98092.2|98042.2|61
1651243630000|2022-04-29 14:47:10|98094.8|98044.8|98050.7|98000.7|98095.5|98045.5|98049.7|97999.7|77
1651243640000|2022-04-29 14:47:20|98051.5|98001.5|98038.7|97988.7|98057|98007|98035.7|97985.7|77
1651243650000|2022-04-29 14:47:30|98038.6|97988.6|98046.7|97996.7|98049.3|97999.3|98035|97985|67
1651243660000|2022-04-29 14:47:40|98046.3|97996.3|98059.4|98009.4|98062.2|98012.2|98035.3|97991.1|71
1651243670000|2022-04-29 14:47:50|98058.9|98008.9|98052.7|98002.7|98064.7|98026.6|98029.1|97979.1|70
1651243680000|2022-04-29 14:48:00|98053|98003|98083.1|98033.1|98084.4|98034.4|98052|98002|64
1651243690000|2022-04-29 14:48:10|98082.8|98032.8|98061|98011|98084.1|98034.1|98055.8|98005.8|67
1651243700000|2022-04-29 14:48:20|98060.7|98010.7|98081.8|98031.8|98081.8|98031.8|98059.6|98009.6|61
1651243710000|2022-04-29 14:48:30|98082.1|98032.1|98080.1|98030.1|98085.4|98044.1|98066.1|98028|41
1651243720000|2022-04-29 14:48:40|98079.9|98029.9|98070.1|98020.1|98082.1|98032.1|98070.1|98020.1|42
1651243730000|2022-04-29 14:48:50|98069.6|98019.6|98110.9|98060.9|98111.3|98061.3|98059.2|98009.2|73
1651243740000|2022-04-29 14:49:00|98111|98061|98059.6|98009.6|98115.8|98065.8|98059.6|98009.6|71
1651243750000|2022-04-29 14:49:10|98059.2|98009.2|98065|98015|98071.8|98021.8|98057.4|98007.4|58
1651243760000|2022-04-29 14:49:20|98065.4|98015.4|98056|98006|98066.7|98016.7|98055.9|98005.9|55
1651243770000|2022-04-29 14:49:30|98056.1|98006.1|98079|98029|98084.2|98034.2|98045.3|98005.8|65
1651243780000|2022-04-29 14:49:40|98078.3|98028.3|98084.7|98034.7|98089.3|98039.3|98069.2|98019.2|71
1651243790000|2022-04-29 14:49:50|98084.6|98034.6|98115.2|98065.2|98116.6|98066.6|98076|98034.5|68
1651243800000|2022-04-29 14:50:00|98115.1|98065.1|98137.5|98087.5|98137.5|98087.5|98110.9|98060.9|68
1651243810000|2022-04-29 14:50:10|98140.8|98090.8|98142.2|98092.2|98152.1|98102.1|98120.5|98076.8|71
1651243820000|2022-04-29 14:50:20|98141.6|98091.6|98162|98112|98166.4|98116.4|98141.6|98091.6|73
1651243830000|2022-04-29 14:50:30|98162.1|98112.1|98113.9|98063.9|98162.1|98112.1|98113.9|98063.9|73
1651243840000|2022-04-29 14:50:40|98109.4|98059.4|98095.8|98045.8|98118.6|98068.6|98085.6|98035.6|80
1651243850000|2022-04-29 14:50:50|98095.5|98045.5|98125.4|98075.4|98125.9|98075.9|98089.8|98039.8|77
1651243860000|2022-04-29 14:51:00|98125.3|98075.3|98156.4|98106.4|98164.6|98114.6|98122.8|98072.8|73
1651243870000|2022-04-29 14:51:10|98156.2|98106.2|98176.8|98126.8|98189|98139|98154.9|98104.9|77
1651243880000|2022-04-29 14:51:20|98177.9|98127.9|98157.8|98107.8|98177.9|98127.9|98149.4|98099.4|71
1651243890000|2022-04-29 14:51:30|98157.3|98107.3|98158.3|98108.3|98164|98114|98143.7|98093.7|79
1651243900000|2022-04-29 14:51:40|98158.1|98108.1|98170.7|98120.7|98175.5|98125.5|98148.9|98098.9|78
1651243910000|2022-04-29 14:51:50|98168.9|98118.9|98171.4|98121.4|98172.5|98134.7|98158.4|98113.7|71
1651243920000|2022-04-29 14:52:00|98169.9|98119.9|98201.9|98151.9|98207.8|98163.7|98161.3|98115.9|76
1651243930000|2022-04-29 14:52:10|98189.6|98164.6|98218|98168|98233.6|98195|98186.1|98153.6|76
1651243940000|2022-04-29 14:52:20|98218.4|98168.4|98198.4|98148.4|98223.4|98181|98192.2|98142.2|66
1651243950000|2022-04-29 14:52:30|98198.6|98148.6|98201.7|98151.7|98201.7|98162.5|98183.9|98140.9|74
1651243960000|2022-04-29 14:52:40|98204.6|98154.6|98193.5|98143.5|98209.8|98159.8|98191.3|98141.3|75
1651243970000|2022-04-29 14:52:50|98191.5|98141.5|98176.4|98126.4|98201.5|98151.5|98174.4|98125.2|70
1651243980000|2022-04-29 14:53:00|98176.1|98126.1|98158.7|98133.7|98180.7|98136.9|98157.6|98119.6|70
1651243990000|2022-04-29 14:53:10|98158.4|98133.4|98163.8|98113.8|98163.8|98136|98142.5|98100.7|72
1651244000000|2022-04-29 14:53:20|98162.7|98112.7|98125.3|98100.3|98168|98133.5|98124.4|98086.5|74
1651244010000|2022-04-29 14:53:30|98125.4|98100.4|98135.9|98110.9|98141.3|98116.3|98117.1|98085.2|72
1651244020000|2022-04-29 14:53:40|98136.8|98111.8|98099.7|98074.7|98143.6|98113.3|98099.7|98062.5|73
1651244030000|2022-04-29 14:53:50|98100.4|98075.4|98119.4|98094.4|98123.2|98098.2|98100.4|98070.6|72
1651244040000|2022-04-29 14:54:00|98120.9|98095.9|98109.4|98084.4|98136.3|98111.3|98109.4|98074.2|76
1651244050000|2022-04-29 14:54:10|98111|98086|98102.1|98077.1|98114.6|98086|98089.7|98062.7|74
1651244060000|2022-04-29 14:54:20|98100.4|98075.4|98060.8|98010.8|98101.4|98076.4|98057.3|98007.3|76
1651244070000|2022-04-29 14:54:30|98061.2|98011.2|98022.3|97972.3|98062.4|98012.4|98007.4|97957.4|77
1651244080000|2022-04-29 14:54:40|98024.8|97974.8|98002.4|97952.4|98046.1|97996.1|98001.3|97951.3|77
1651244090000|2022-04-29 14:54:50|98003.3|97953.3|98041.9|97991.9|98041.9|97991.9|97998.5|97940.4|77
1651244100000|2022-04-29 14:55:00|98039.9|97989.9|98009.3|97959.3|98055.1|98005.1|98009.3|97959.3|73
1651244110000|2022-04-29 14:55:10|98009.4|97959.4|97938.7|97888.7|98009.4|97969.5|97937.5|97887.5|78
1651244120000|2022-04-29 14:55:20|97939|97889|97888.2|97838.2|97955|97905|97886.7|97836.7|78
1651244130000|2022-04-29 14:55:30|97887.5|97837.5|97859.2|97809.2|97887.5|97837.5|97856.3|97806.3|77
1651244140000|2022-04-29 14:55:40|97856.7|97806.7|97905.1|97855.1|97907.6|97857.6|97855.9|97805.9|75
1651244150000|2022-04-29 14:55:50|97906.7|97856.7|97890.8|97840.8|97921.1|97871.1|97890.5|97840.5|78
1651244160000|2022-04-29 14:56:00|97891.8|97841.8|97907.4|97857.4|97910.9|97860.9|97882.3|97832.3|73
1651244170000|2022-04-29 14:56:10|97903.1|97853.1|97880.3|97830.3|97910.4|97860.4|97878.2|97828.2|73
1651244180000|2022-04-29 14:56:20|97885.4|97835.4|97830.6|97780.6|97889.8|97839.8|97830.6|97780.6|77
1651244190000|2022-04-29 14:56:30|97829.1|97779.1|97824.8|97774.8|97848.2|97798.2|97824.2|97774.2|79
1651244200000|2022-04-29 14:56:40|97825.1|97775.1|97816.7|97766.7|97825.3|97775.3|97792.9|97742.9|79
1651244210000|2022-04-29 14:56:50|97817|97767|97871.2|97821.2|97873.5|97823.5|97812.8|97767|76
1651244220000|2022-04-29 14:57:00|97870.6|97820.6|97964|97914|97964.4|97914.4|97870.6|97820.6|78
1651244230000|2022-04-29 14:57:10|97965.7|97915.7|98044.8|97994.8|98058.4|98008.4|97965.7|97915.7|76
1651244240000|2022-04-29 14:57:20|98046.8|97996.8|98039.4|97989.4|98084.8|98034.8|98039.2|97989.2|79
1651244250000|2022-04-29 14:57:30|98038.7|97988.7|98012.1|97987.1|98038.7|97988.7|97992.1|97957.8|77
1651244260000|2022-04-29 14:57:40|98012.8|97987.8|97970.8|97920.8|98013|97987.8|97942.9|97903.4|80
1651244270000|2022-04-29 14:57:50|97971.2|97921.2|97909.9|97884.9|97974.9|97933.6|97902.2|97869.1|80
1651244280000|2022-04-29 14:58:00|97908.9|97883.9|97937.1|97912.1|97937.1|97912.1|97908.6|97883.6|75
1651244290000|2022-04-29 14:58:10|97935.1|97910.1|97941.9|97916.9|97950.1|97925.1|97926.6|97901.6|76
1651244300000|2022-04-29 14:58:20|97941.4|97916.4|97949|97924|97964.2|97932|97938.6|97913.6|78
1651244310000|2022-04-29 14:58:30|97949.9|97924.9|97940.9|97915.9|97990.1|97952.9|97940.9|97915.9|76
1651244320000|2022-04-29 14:58:40|97938.5|97913.5|97966.2|97941.2|97966.2|97941.2|97933|97908|75
1651244330000|2022-04-29 14:58:50|97969.1|97944.1|97995.1|97970.1|98019.8|97994.8|97968.7|97943.7|76
1651244340000|2022-04-29 14:59:00|97996.8|97971.8|97997.9|97972.9|98024.1|97984.5|97993.8|97964.2|77
1651244350000|2022-04-29 14:59:10|97998.1|97973.1|98000|97975|98006|97981|97983.5|97958.5|80
1651244360000|2022-04-29 14:59:20|97999.4|97974.4|97975.7|97950.7|98002.5|97977.5|97963.3|97938.3|76
1651244370000|2022-04-29 14:59:30|97975.8|97950.8|97946.6|97921.6|97975.8|97950.8|97945.5|97917.3|76
1651244380000|2022-04-29 14:59:40|97947.8|97922.8|97967.5|97942.5|97969.4|97944.4|97931.9|97899.1|77
1651244390000|2022-04-29 14:59:50|97967.6|97942.6|97983.7|97958.7|97986.4|97961.4|97965.7|97940.7|76
1651244400000|2022-04-29 15:00:00|97988.7|97963.7|97949.5|97924.5|97996|97971|97948.1|97923.1|78
1651244410000|2022-04-29 15:00:10|97950.4|97925.4|97932.6|97882.6|97950.4|97925.4|97910.8|97879.6|79
1651244420000|2022-04-29 15:00:20|97930.6|97880.6|97931.5|97906.5|97940.3|97909.3|97922.8|97880|77
1651244430000|2022-04-29 15:00:30|97931.6|97906.6|97924.5|97874.5|97961.5|97936.5|97907.9|97873.5|77
1651244440000|2022-04-29 15:00:40|97909.7|97884.7|97932.2|97907.2|97967.2|97926.3|97907.7|97877.7|78
1651244450000|2022-04-29 15:00:50|97932.4|97907.4|97952.6|97902.6|97977.5|97937.7|97932.4|97897.6|79
1651244460000|2022-04-29 15:01:00|97926.2|97901.2|97942.1|97917.1|97962.6|97917.1|97924|97875.6|78
1651244470000|2022-04-29 15:01:10|97943.7|97918.7|97943.6|97893.6|97990.4|97940.4|97936|97886|80
1651244480000|2022-04-29 15:01:20|97939.2|97889.2|97934.8|97884.8|97950.9|97900.9|97919.3|97882|78
1651244490000|2022-04-29 15:01:30|97927.4|97877.4|98000.9|97950.9|98061.9|97966.8|97911.9|97872|78
1651244500000|2022-04-29 15:01:40|98001.6|97951.6|97958.7|97908.7|98001.6|97951.6|97956.5|97906.5|74
1651244510000|2022-04-29 15:01:50|97961.9|97911.9|97956.1|97931.1|98002.4|97952.4|97948.2|97898.2|77
1651244520000|2022-04-29 15:02:00|97955.4|97930.4|97939.6|97914.6|97973.6|97936.3|97939.6|97904.1|77
1651244530000|2022-04-29 15:02:10|97937.2|97912.2|97974.7|97924.7|97975.6|97935.5|97926.4|97892.1|78
1651244540000|2022-04-29 15:02:20|97974.4|97924.4|97945.2|97895.2|97982|97943.4|97915.8|97876.4|76
1651244550000|2022-04-29 15:02:30|97946.9|97896.9|97989.4|97939.4|97993.7|97943.7|97943.5|97896.9|75
1651244560000|2022-04-29 15:02:40|97986.9|97936.9|98016.9|97966.9|98042|97992|97986.7|97936.7|78
1651244570000|2022-04-29 15:02:50|98017.1|97967.1|97972.4|97922.4|98017.2|97967.2|97970.2|97920.2|74
1651244580000|2022-04-29 15:03:00|97970|97920|97990.5|97940.5|97991.6|97941.6|97960.2|97910.2|73
1651244590000|2022-04-29 15:03:10|97991.1|97941.1|97956.6|97906.6|97991.5|97941.5|97955.6|97905.6|71
1651244600000|2022-04-29 15:03:20|97956.8|97906.8|97963.1|97913.1|97965.3|97915.3|97951.2|97901.2|66
1651244610000|2022-04-29 15:03:30|97964.2|97914.2|97921.5|97871.5|97967.9|97917.9|97915.3|97865.3|71
1651244620000|2022-04-29 15:03:40|97920.1|97870.1|97917.4|97867.4|97949.9|97899.9|97916.2|97866.2|74
1651244630000|2022-04-29 15:03:50|97917.2|97867.2|97947.6|97897.6|97952.6|97902.6|97908.5|97858.5|64
1651244640000|2022-04-29 15:04:00|97949.2|97899.2|97969.3|97919.3|97970|97920|97943.3|97893.3|66
1651244650000|2022-04-29 15:04:10|97969.4|97919.4|97954.9|97904.9|97979.5|97929.5|97954.7|97904.7|65
1651244660000|2022-04-29 15:04:20|97958.3|97908.3|97956.9|97906.9|97960.3|97910.3|97926.8|97889.9|69
1651244670000|2022-04-29 15:04:30|97956.5|97906.5|97965.1|97915.1|97976|97926|97954.9|97904.9|64
1651244680000|2022-04-29 15:04:40|97964.4|97914.4|97960.2|97910.2|97973.2|97923.2|97949.1|97899.1|68
1651244690000|2022-04-29 15:04:50|97963.1|97913.1|97938.9|97888.9|97964.7|97914.7|97926|97876|75
1651244700000|2022-04-29 15:05:00|97939.1|97889.1|97982.6|97932.6|97998.4|97948.4|97934.7|97884.7|73
1651244710000|2022-04-29 15:05:10|97982|97932|97981.2|97931.2|97991.1|97941.1|97971|97921|71
1651244720000|2022-04-29 15:05:20|97981.5|97931.5|97990.1|97940.1|97995.6|97945.6|97979.1|97929.1|74
1651244730000|2022-04-29 15:05:30|97989.8|97939.8|97997.6|97947.6|98011.7|97961.7|97985.5|97935.5|74
1651244740000|2022-04-29 15:05:40|97998.3|97948.3|97973.1|97923.1|98000.3|97950.3|97973.1|97923.1|73
1651244750000|2022-04-29 15:05:50|97974|97924|98004.4|97954.4|98004.4|97954.4|97969.9|97919.9|68
1651244760000|2022-04-29 15:06:00|98005.7|97955.7|97987.5|97937.5|98005.7|97955.7|97986.2|97936.2|76
1651244770000|2022-04-29 15:06:10|97987.1|97937.1|98003.7|97953.7|98005.5|97955.5|97983.4|97933.4|63
1651244780000|2022-04-29 15:06:20|98003.9|97953.9|97968.2|97918.2|98004.2|97954.2|97951.7|97901.7|72
1651244790000|2022-04-29 15:06:30|97973|97923|97984.4|97934.4|97985.5|97935.5|97973|97923|68
1651244800000|2022-04-29 15:06:40|97984|97934|97997.6|97947.6|98000.1|97950.1|97982.3|97932.3|61
1651244810000|2022-04-29 15:06:50|97996.7|97946.7|98010.3|97960.3|98016.8|97966.8|97993.3|97943.3|64
1651244820000|2022-04-29 15:07:00|98011|97961|98003.6|97953.6|98047.4|97997.4|98003.6|97953.6|77
1651244830000|2022-04-29 15:07:10|98002.8|97952.8|98019.1|97969.1|98022.1|97972.1|97991.3|97941.3|76
1651244840000|2022-04-29 15:07:20|98019.2|97969.2|98044.3|97994.3|98047.5|97997.5|98019.2|97969.2|68
1651244850000|2022-04-29 15:07:30|98044.2|97994.2|98043.1|97993.1|98049.9|97999.9|98037.8|97987.8|69
1651244860000|2022-04-29 15:07:40|98043|97993|98007.9|97957.9|98043.3|97993.3|98005.6|97955.6|70
1651244870000|2022-04-29 15:07:50|98008.7|97958.7|98010|97960|98010|97960|97999.5|97949.5|69
1651244880000|2022-04-29 15:08:00|98014.2|97964.2|98001.4|97951.4|98019|97969|97995.6|97945.6|72
1651244890000|2022-04-29 15:08:10|98001.7|97951.7|98006|97956|98025.7|97975.7|98001.5|97943.9|73
1651244900000|2022-04-29 15:08:20|98009|97959|97988|97938|98023.1|97960.9|97988|97938|69
1651244910000|2022-04-29 15:08:30|97987.7|97937.7|97989.1|97939.1|97994.4|97944.4|97983.9|97933.9|67
1651244920000|2022-04-29 15:08:40|97986.7|97936.7|97973.8|97923.8|97993.3|97943.3|97973.8|97923.8|66
1651244930000|2022-04-29 15:08:50|97973.4|97923.4|97995.7|97945.7|97995.9|97945.9|97973.4|97923.4|67
1651244940000|2022-04-29 15:09:00|97994.9|97944.9|98013.4|97963.4|98032.6|97982.6|97994.9|97944.9|75
1651244950000|2022-04-29 15:09:10|98014.1|97964.1|98028.8|97978.8|98032.7|97982.7|98003.9|97953.9|64
1651244960000|2022-04-29 15:09:20|98026.8|97976.8|98030.4|97980.4|98032.5|97982.5|98012.8|97962.8|61
1651244970000|2022-04-29 15:09:30|98030.3|97980.3|98036|97986|98038.7|97988.7|98029.9|97979.9|63
1651244980000|2022-04-29 15:09:40|98036.1|97986.1|98021.3|97971.3|98037|97987|98018.9|97968.9|55
1651244990000|2022-04-29 15:09:50|98022.4|97972.4|98012.6|97962.6|98024.5|97974.5|98008.7|97958.7|58
1651245000000|2022-04-29 15:10:00|98012.4|97962.4|98006.4|97956.4|98012.4|97962.4|97973.7|97923.7|76
1651245010000|2022-04-29 15:10:10|98006.2|97956.2|97999.8|97949.8|98010.9|97960.9|97993.2|97943.2|71
1651245020000|2022-04-29 15:10:20|97999.9|97949.9|97994.6|97944.6|98012|97962|97992.2|97942.2|71
1651245030000|2022-04-29 15:10:30|97992|97942|97989|97939|97992.8|97942.8|97976.6|97926.6|68
1651245040000|2022-04-29 15:10:40|97989.5|97939.5|98001.7|97951.7|98004.1|97954.1|97989.2|97939.2|68
1651245050000|2022-04-29 15:10:50|98000.7|97950.7|98003.3|97953.3|98008.3|97958.3|97999|97949|62
1651245060000|2022-04-29 15:11:00|98003|97953|97992.9|97942.9|98019.9|97969.9|97992.8|97942.8|70
1651245070000|2022-04-29 15:11:10|97993.1|97943.1|97993.4|97943.4|97996.6|97946.6|97982.2|97932.2|63
1651245080000|2022-04-29 15:11:20|97993.1|97943.1|97993.2|97943.2|97997.2|97947.2|97986.9|97936.9|66
1651245090000|2022-04-29 15:11:30|97990.6|97940.6|97984.2|97934.2|97993.2|97943.2|97983.8|97933.8|59
1651245100000|2022-04-29 15:11:40|97984.4|97934.4|97994.1|97944.1|97995.1|97945.1|97982.2|97932.2|61
1651245110000|2022-04-29 15:11:50|97994.2|97944.2|98002.4|97952.4|98024.6|97974.6|97994|97944|54
1651245120000|2022-04-29 15:12:00|98000.9|97950.9|98021.2|97971.2|98026.3|97976.3|98000.9|97950.9|63
1651245130000|2022-04-29 15:12:10|98021|97971|98003.3|97953.3|98021|97971|97996.4|97946.4|55
1651245140000|2022-04-29 15:12:20|98003.6|97953.6|98018.2|97968.2|98020.3|97970.3|98003.3|97953.3|58
1651245150000|2022-04-29 15:12:30|98018.4|97968.4|98006.7|97956.7|98018.4|97968.4|98002.7|97952.7|62
1651245160000|2022-04-29 15:12:40|98006.2|97956.2|98025|97975|98025.3|97975.3|98006.2|97956.2|56
1651245170000|2022-04-29 15:12:50|98024.9|97974.9|98038.1|97988.1|98047.6|97997.6|98020.7|97970.7|62
1651245180000|2022-04-29 15:13:00|98037.9|97987.9|98037.2|97987.2|98040.8|97990.8|98035.4|97985.4|55
1651245190000|2022-04-29 15:13:10|98037.5|97987.5|97990.9|97940.9|98038|97988|97990.3|97940.3|66
1651245200000|2022-04-29 15:13:20|97990.5|97940.5|98001.8|97951.8|98017.5|97967.5|97987.4|97937.4|67
1651245210000|2022-04-29 15:13:30|98003.6|97953.6|98020.7|97970.7|98023.1|97973.1|98003.6|97953.6|60
1651245220000|2022-04-29 15:13:40|98020.6|97970.6|98033.2|97983.2|98039.6|97989.6|98018.7|97968.7|74
1651245230000|2022-04-29 15:13:50|98033.6|97983.6|98001.2|97951.2|98033.6|97983.6|97989.4|97939.4|72
1651245240000|2022-04-29 15:14:00|98000.9|97950.9|97985.5|97935.5|98002|97952|97973.2|97923.2|65
1651245250000|2022-04-29 15:14:10|97984.9|97934.9|98018.4|97968.4|98021.2|97971.2|97984.9|97934.9|62
1651245260000|2022-04-29 15:14:20|98017.4|97967.4|97991.6|97941.6|98023.2|97973.2|97990.3|97940.3|65
1651245270000|2022-04-29 15:14:30|97990.8|97940.8|97984.1|97934.1|97995.1|97945.1|97981.8|97931.8|64
1651245280000|2022-04-29 15:14:40|97983.3|97933.3|97994.5|97944.5|97996.4|97946.4|97976.7|97926.7|72
1651245290000|2022-04-29 15:14:50|97994.4|97944.4|98021.6|97971.6|98024.6|97974.6|97991.3|97941.3|73
1651245300000|2022-04-29 15:15:00|98024.7|97974.7|98027.1|97977.1|98043.9|97993.9|98022.9|97972.9|62
1651245310000|2022-04-29 15:15:10|98027.3|97977.3|98063.8|98013.8|98064.2|98014.2|98026.9|97976.9|66
1651245320000|2022-04-29 15:15:20|98064.6|98014.6|98062.3|98012.3|98066.1|98016.1|98057.9|98007.9|67
1651245330000|2022-04-29 15:15:30|98062.5|98012.5|98100.2|98050.2|98100.5|98050.5|98059.6|98009.6|71
1651245340000|2022-04-29 15:15:40|98100.3|98050.3|98075.9|98025.9|98100.5|98050.5|98060.4|98010.4|71
1651245350000|2022-04-29 15:15:50|98075.4|98025.4|98069.9|98019.9|98079.4|98029.4|98069.8|98019.8|54
1651245360000|2022-04-29 15:16:00|98070.3|98020.3|98065.3|98015.3|98075|98025|98061.6|98011.6|62
1651245370000|2022-04-29 15:16:10|98065|98015|98077.4|98027.4|98079|98029|98065|98015|73
1651245380000|2022-04-29 15:16:20|98076.6|98026.6|98054.7|98004.7|98078.3|98028.3|98046.9|97996.9|66
1651245390000|2022-04-29 15:16:30|98053.9|98003.9|98075.8|98025.8|98076.5|98026.5|98052.9|98002.9|73
1651245400000|2022-04-29 15:16:40|98077.6|98027.6|98089.6|98039.6|98090.2|98040.2|98069.7|98019.7|74
1651245410000|2022-04-29 15:16:50|98089.1|98039.1|98093.3|98043.3|98105.5|98055.5|98086.5|98036.5|75
1651245420000|2022-04-29 15:17:00|98092.9|98042.9|98103.1|98053.1|98103.5|98053.5|98092.9|98042.9|67
1651245430000|2022-04-29 15:17:10|98103|98053|98101.8|98051.8|98109.5|98059.5|98099.2|98049.2|74
1651245440000|2022-04-29 15:17:20|98103.3|98053.3|98095|98045|98106.6|98056.6|98089.5|98039.5|74
1651245450000|2022-04-29 15:17:30|98092.1|98042.1|98102.6|98052.6|98109.4|98059.4|98084.8|98034.8|71
1651245460000|2022-04-29 15:17:40|98103.1|98053.1|98118.7|98068.7|98123.3|98073.3|98095.3|98045.3|73
1651245470000|2022-04-29 15:17:50|98119.8|98069.8|98125.6|98075.6|98128.8|98078.8|98111.8|98061.8|73
1651245480000|2022-04-29 15:18:00|98126|98076|98129.5|98079.5|98129.5|98079.5|98122|98072|66
1651245490000|2022-04-29 15:18:10|98129.8|98079.8|98142.8|98092.8|98142.8|98092.8|98129.8|98079.8|66
1651245500000|2022-04-29 15:18:20|98143.5|98093.5|98163.9|98113.9|98166.2|98116.2|98143.5|98093.5|70
1651245510000|2022-04-29 15:18:30|98163|98113|98141.4|98091.4|98164.9|98114.9|98140.3|98090.3|60
1651245520000|2022-04-29 15:18:40|98142.9|98092.9|98146.8|98096.8|98162.2|98112.2|98140.5|98090.5|69
1651245530000|2022-04-29 15:18:50|98149|98099|98152|98102|98157|98107|98146.9|98096.9|67
1651245540000|2022-04-29 15:19:00|98152.1|98102.1|98177.4|98127.4|98179.5|98129.5|98124.9|98074.9|73
1651245550000|2022-04-29 15:19:10|98176|98126|98173.1|98123.1|98181.4|98131.4|98169.7|98119.7|74
1651245560000|2022-04-29 15:19:20|98174.2|98124.2|98155.8|98105.8|98175|98125|98151.1|98101.1|73
1651245570000|2022-04-29 15:19:30|98156|98106|98126|98076|98164.2|98114.2|98118.4|98064.6|66
1651245580000|2022-04-29 15:19:40|98128.3|98078.3|98124.2|98074.2|98128.3|98078.3|98110.1|98060.1|77
1651245590000|2022-04-29 15:19:50|98124|98074|98126.7|98076.7|98127.4|98077.4|98122.3|98072.3|60
1651245600000|2022-04-29 15:20:00|98127.3|98077.3|98128.9|98078.9|98130.9|98080.9|98119.5|98069.5|69
1651245610000|2022-04-29 15:20:10|98130|98080|98122.9|98072.9|98136.3|98086.3|98118.1|98068.1|73
1651245620000|2022-04-29 15:20:20|98122.8|98072.8|98137.8|98087.8|98150|98100|98120.4|98070.4|69
1651245630000|2022-04-29 15:20:30|98138.1|98088.1|98127.6|98077.6|98142.9|98092.9|98126.5|98076.5|74
1651245640000|2022-04-29 15:20:40|98127.9|98077.9|98130.1|98080.1|98139.7|98089.7|98127.9|98077.9|68
1651245650000|2022-04-29 15:20:50|98130.8|98080.8|98130.4|98080.4|98136.5|98086.5|98122.4|98072.4|71
1651245660000|2022-04-29 15:21:00|98132.6|98082.6|98117.6|98067.6|98133.9|98083.9|98117.6|98067.6|66
1651245670000|2022-04-29 15:21:10|98120.4|98070.4|98134.9|98084.9|98142|98092|98120.4|98070.4|66
1651245680000|2022-04-29 15:21:20|98134.8|98084.8|98109|98059|98135.1|98085.1|98107.4|98057.4|69
1651245690000|2022-04-29 15:21:30|98108.8|98058.8|98084.2|98034.2|98108.8|98058.8|98080.5|98030.5|70
1651245700000|2022-04-29 15:21:40|98084.4|98034.4|98098.6|98048.6|98104.3|98054.3|98083.7|98033.7|69
1651245710000|2022-04-29 15:21:50|98099.3|98049.3|98079.1|98029.1|98099.3|98049.3|98076.1|98026.1|71
1651245720000|2022-04-29 15:22:00|98078.8|98028.8|98064.3|98014.3|98083.9|98033.9|98063.5|98013.5|61
1651245730000|2022-04-29 15:22:10|98064|98014|98051.2|98001.2|98064.7|98014.7|98049.6|97999.6|60
1651245740000|2022-04-29 15:22:20|98052|98002|98046.4|97996.4|98060.4|98010.4|98046.2|97996.2|61
1651245750000|2022-04-29 15:22:30|98047.2|97997.2|98045.3|97995.3|98051.5|98001.5|98041.2|97991.2|70
1651245760000|2022-04-29 15:22:40|98046|97996|98048.3|97998.3|98052.6|98013.7|98038.7|97994.3|71
1651245770000|2022-04-29 15:22:50|98048.5|97998.5|98048.7|97998.7|98056.6|98006.6|98046.1|97996.1|53
1651245780000|2022-04-29 15:23:00|98049.4|97999.4|98054.6|98004.6|98064.9|98014.9|98044.4|97994.4|75
1651245790000|2022-04-29 15:23:10|98056.2|98006.2|98081.3|98031.3|98081.3|98031.3|98053.7|98003.9|67
1651245800000|2022-04-29 15:23:20|98081.5|98031.5|98086|98036|98089.5|98039.5|98077|98027|65
1651245810000|2022-04-29 15:23:30|98085.3|98035.3|98088.5|98038.5|98089.2|98039.2|98081.2|98031.2|64
1651245820000|2022-04-29 15:23:40|98089.4|98039.4|98084.5|98034.5|98091.2|98041.2|98083.4|98033.4|63
1651245830000|2022-04-29 15:23:50|98083.3|98033.3|98068.9|98018.9|98084.1|98034.1|98037.5|97982.9|66
1651245840000|2022-04-29 15:24:00|98069.6|98019.6|98064.5|98014.5|98069.6|98019.6|98064.3|98014.3|46
1651245850000|2022-04-29 15:24:10|98064.6|98014.6|98091.1|98041.1|98092.1|98042.1|98064.4|98014.4|66
1651245860000|2022-04-29 15:24:20|98091.2|98041.2|98079.2|98029.2|98091.2|98041.2|98079.2|98029.2|56
1651245870000|2022-04-29 15:24:30|98079.1|98029.1|98083.6|98033.6|98083.6|98033.6|98078|98028|37
1651245880000|2022-04-29 15:24:40|98083.4|98033.4|98083.8|98033.8|98084.5|98034.5|98079.8|98029.8|36
1651245890000|2022-04-29 15:24:50|98083.5|98033.5|98083.2|98033.2|98086.1|98036.1|98080.5|98030.5|62
1651245900000|2022-04-29 15:25:00|98079.4|98029.4|98076.2|98026.2|98079.4|98029.4|98071|98021|59
1651245910000|2022-04-29 15:25:10|98075.7|98025.7|98074.3|98024.3|98082.6|98032.6|98072.5|98022.5|55
1651245920000|2022-04-29 15:25:20|98073.9|98023.9|98078.6|98028.6|98082.7|98032.7|98073.9|98023.9|61
1651245930000|2022-04-29 15:25:30|98078.3|98028.3|98089.8|98039.8|98096.6|98046.6|98078.2|98028.2|51
1651245940000|2022-04-29 15:25:40|98091|98041|98093.6|98043.6|98095.8|98045.8|98087.9|98037.9|53
1651245950000|2022-04-29 15:25:50|98094.5|98044.5|98100|98050|98101.4|98051.4|98093.2|98043.2|55
1651245960000|2022-04-29 15:26:00|98099.8|98049.8|98129.8|98079.8|98132.6|98082.6|98095.7|98045.7|57
1651245970000|2022-04-29 15:26:10|98132.4|98082.4|98155.1|98105.1|98157.7|98107.7|98120.6|98070.6|73
1651245980000|2022-04-29 15:26:20|98170.5|98099.2|98162.7|98112.7|98170.5|98112.7|98140.2|98090.2|65
1651245990000|2022-04-29 15:26:30|98161.1|98111.1|98156.4|98106.4|98165.2|98115.2|98154.7|98104.7|52
1651246000000|2022-04-29 15:26:40|98156.8|98106.8|98157.5|98107.5|98167.4|98117.4|98154.6|98104.6|58
1651246010000|2022-04-29 15:26:50|98158.5|98108.5|98158.8|98108.8|98159.7|98109.7|98156.9|98106.9|35
1651246020000|2022-04-29 15:27:00|98158.9|98108.9|98153.9|98103.9|98164.4|98114.4|98151.9|98101.9|31
1651246030000|2022-04-29 15:27:10|98152.2|98102.2|98146.6|98096.6|98152.2|98102.2|98144.5|98094.5|58
1651246040000|2022-04-29 15:27:20|98145.4|98095.4|98147.4|98097.4|98148.7|98098.7|98144.5|98094.5|59
1651246050000|2022-04-29 15:27:30|98147.8|98097.8|98157.4|98107.4|98160.6|98110.6|98147.8|98097.8|69
1651246060000|2022-04-29 15:27:40|98156.2|98106.2|98144.1|98094.1|98158.4|98108.4|98141.7|98091.7|70
1651246070000|2022-04-29 15:27:50|98145.6|98095.6|98150.5|98100.5|98151.9|98101.9|98142.5|98092.5|69
1651246080000|2022-04-29 15:28:00|98149.4|98099.4|98146.6|98096.6|98153.6|98103.6|98143|98093|64
1651246090000|2022-04-29 15:28:10|98147.4|98097.4|98154|98104|98161.3|98111.3|98144.5|98094.5|65
1651246100000|2022-04-29 15:28:20|98153|98103|98148.1|98098.1|98158|98108|98147.1|98097.1|57
1651246110000|2022-04-29 15:28:30|98147.5|98097.5|98133.8|98083.8|98148.9|98098.9|98132.8|98082.8|40
1651246120000|2022-04-29 15:28:40|98133.7|98083.7|98134.5|98084.5|98142.5|98092.5|98131.9|98081.9|44
1651246130000|2022-04-29 15:28:50|98135.3|98085.3|98141.8|98091.8|98153|98103|98135.3|98085.3|71
1651246140000|2022-04-29 15:29:00|98141.4|98091.4|98160.2|98110.2|98162|98112|98140.1|98086.8|57
1651246150000|2022-04-29 15:29:10|98158.4|98108.4|98168.2|98118.2|98179.8|98120.7|98158.4|98106.5|53
1651246160000|2022-04-29 15:29:20|98166.2|98116.2|98164.5|98114.5|98178.8|98119.1|98159.1|98097.5|71
1651246170000|2022-04-29 15:29:30|98165.1|98115.1|98188.8|98095.6|98188.8|98122.1|98162.4|98095.6|65
1651246180000|2022-04-29 15:29:40|98167.8|98117.8|98157.3|98107.3|98178.5|98120.8|98156.1|98106.1|74
1651246190000|2022-04-29 15:29:50|98156.7|98106.7|98137.7|98087.7|98165.4|98110.8|98137.7|98074.5|64
1651246200000|2022-04-29 15:30:00|98137.8|98087.8|98152.2|98102.2|98153.6|98103.6|98137.8|98087.8|74
1651246210000|2022-04-29 15:30:10|98150|98100|98152|98102|98170.8|98114.7|98149.4|98093.4|75
1651246220000|2022-04-29 15:30:20|98150.1|98100.1|98161.5|98111.5|98172.1|98114.7|98149.7|98099.7|69
1651246230000|2022-04-29 15:30:30|98160.7|98110.7|98144.3|98094.3|98163.1|98113.1|98136.1|98086.1|77
1651246240000|2022-04-29 15:30:40|98144.7|98094.7|98148.4|98098.4|98154.6|98098.4|98132.3|98080.6|72
1651246250000|2022-04-29 15:30:50|98148.2|98098.2|98148.8|98098.8|98150.8|98100.8|98134.9|98084.9|74
1651246260000|2022-04-29 15:31:00|98149.2|98099.2|98172.2|98095.3|98190.3|98111.6|98134.5|98076.7|76
1651246270000|2022-04-29 15:31:10|98161.1|98111.1|98163.8|98113.8|98180.3|98114.9|98157.9|98088|73
1651246280000|2022-04-29 15:31:20|98163.7|98113.7|98164.1|98114.1|98176.4|98114.7|98158.9|98093.8|67
1651246290000|2022-04-29 15:31:30|98163.5|98113.5|98178.8|98128.8|98189.2|98128.8|98157.3|98103.8|74
1651246300000|2022-04-29 15:31:40|98188.1|98117.9|98186.1|98136.1|98193.9|98136.1|98177.5|98117.9|68
1651246310000|2022-04-29 15:31:50|98185.3|98135.3|98161.7|98111.7|98194.6|98137.8|98161.7|98104.6|72
1651246320000|2022-04-29 15:32:00|98159.7|98109.7|98139.6|98089.6|98176.4|98113.6|98135.1|98059.3|71
1651246330000|2022-04-29 15:32:10|98139.7|98089.7|98146.5|98096.5|98160.8|98097.6|98133.9|98068.8|68
1651246340000|2022-04-29 15:32:20|98148.6|98098.6|98142.9|98092.9|98153.6|98103.6|98141.8|98091.8|66
1651246350000|2022-04-29 15:32:30|98143|98093|98147.1|98097.1|98147.2|98097.2|98140.9|98090.9|57
1651246360000|2022-04-29 15:32:40|98146.7|98096.7|98139.6|98089.6|98162.6|98101.9|98139|98074.2|69
1651246370000|2022-04-29 15:32:50|98139.7|98089.7|98147.3|98097.3|98160.4|98102.3|98137.6|98078.8|65
1651246380000|2022-04-29 15:33:00|98148.4|98098.4|98137.3|98087.3|98148.4|98098.4|98131.6|98071.5|58
1651246390000|2022-04-29 15:33:10|98137.7|98087.7|98143.6|98093.6|98156.7|98094.8|98137.7|98083.2|60
1651246400000|2022-04-29 15:33:20|98143.9|98093.9|98152.3|98102.3|98152.6|98102.6|98139.6|98089.6|58
1651246410000|2022-04-29 15:33:30|98152.2|98102.2|98151.3|98101.3|98164.4|98113.9|98151.3|98091.6|70
1651246420000|2022-04-29 15:33:40|98151|98101|98159.1|98109.1|98160.7|98110.7|98149.3|98099.3|66
1651246430000|2022-04-29 15:33:50|98159.7|98109.7|98155.2|98105.2|98159.7|98109.7|98152.5|98102.5|49
1651246440000|2022-04-29 15:34:00|98155.4|98105.4|98165.8|98115.8|98166.8|98116.8|98149.1|98099.1|62
1651246450000|2022-04-29 15:34:10|98165.6|98115.6|98152|98102|98172.8|98125.6|98150.6|98101.7|49
1651246460000|2022-04-29 15:34:20|98152.2|98102.2|98138.2|98088.2|98152.6|98102.6|98132.8|98082.8|59
1651246470000|2022-04-29 15:34:30|98137.5|98087.5|98129.4|98079.4|98142.2|98089.1|98128.8|98069.1|64
1651246480000|2022-04-29 15:34:40|98129.2|98079.2|98127.6|98077.6|98131|98081|98122.2|98072.2|61
1651246490000|2022-04-29 15:34:50|98127.9|98077.9|98121.9|98071.9|98134.8|98084.8|98121.9|98071.9|64
1651246500000|2022-04-29 15:35:00|98120.8|98070.8|98124.6|98074.6|98127.3|98077.3|98117.5|98067.5|61
1651246510000|2022-04-29 15:35:10|98123.8|98073.8|98125|98075|98125.7|98081.3|98104.3|98066.7|68
1651246520000|2022-04-29 15:35:20|98123.9|98073.9|98127.6|98077.6|98128.3|98087.9|98104.6|98063.8|72
1651246530000|2022-04-29 15:35:30|98127.7|98077.7|98126.1|98076.1|98130.9|98092.5|98117.3|98075.4|53
1651246540000|2022-04-29 15:35:40|98126.6|98076.6|98122.5|98072.5|98130.7|98087.9|98112.9|98071.2|71
1651246550000|2022-04-29 15:35:50|98122.1|98072.1|98128.6|98078.6|98131.6|98084.2|98109.2|98071.4|61
1651246560000|2022-04-29 15:36:00|98128.2|98078.2|98127|98077|98139.8|98082.6|98124.1|98064.9|57
1651246570000|2022-04-29 15:36:10|98127.8|98077.8|98131.8|98081.8|98133.1|98093.3|98114.1|98072.6|56
1651246580000|2022-04-29 15:36:20|98134.4|98084.4|98129.7|98079.7|98140.1|98090.1|98123.4|98073.4|57
1651246590000|2022-04-29 15:36:30|98130.4|98080.4|98134.3|98084.3|98137.1|98091|98116|98075.9|65
1651246600000|2022-04-29 15:36:40|98137.2|98087.2|98143.8|98093.8|98146.3|98096.3|98135.7|98085.7|47
1651246610000|2022-04-29 15:36:50|98143.2|98093.2|98141.9|98091.9|98146.4|98096.4|98138.9|98088.9|56
1651246620000|2022-04-29 15:37:00|98140.7|98090.7|98154.5|98104.5|98154.5|98104.5|98139.2|98089.2|55
1651246630000|2022-04-29 15:37:10|98155|98105|98154|98104|98155|98108.9|98133.9|98092.7|45
1651246640000|2022-04-29 15:37:20|98155.5|98105.5|98151|98101|98158|98108|98149.2|98099.2|45
1651246650000|2022-04-29 15:37:30|98151.3|98101.3|98157|98107|98157|98107|98145|98095|72
1651246660000|2022-04-29 15:37:40|98157.2|98107.2|98149.1|98099.1|98164.1|98114.1|98144.4|98094.4|66
1651246670000|2022-04-29 15:37:50|98149|98099|98142.8|98092.8|98149.9|98104|98128.8|98090.9|63
1651246680000|2022-04-29 15:38:00|98143|98093|98148.5|98098.5|98152.5|98102.5|98139.8|98089.8|60
1651246690000|2022-04-29 15:38:10|98149|98099|98156|98106|98158.4|98108.4|98149|98099|54
1651246700000|2022-04-29 15:38:20|98155.5|98105.5|98148.6|98098.6|98157.8|98107.8|98146.3|98096.3|63
1651246710000|2022-04-29 15:38:30|98148.8|98098.8|98147.8|98097.8|98153.3|98103.3|98144.2|98094.2|63
1651246720000|2022-04-29 15:38:40|98142.5|98092.5|98126.2|98076.2|98142.5|98092.5|98122.8|98072.8|72
1651246730000|2022-04-29 15:38:50|98127.2|98077.2|98127.8|98077.8|98130.2|98080.2|98124|98074|47
1651246740000|2022-04-29 15:39:00|98128.5|98078.5|98127.1|98077.1|98128.8|98088.3|98111.4|98071.2|64
1651246750000|2022-04-29 15:39:10|98127.2|98077.2|98132.2|98082.2|98133.5|98083.5|98127.2|98077.2|62
1651246760000|2022-04-29 15:39:20|98132|98082|98132.3|98082.3|98132.3|98082.3|98126.8|98076.8|61
1651246770000|2022-04-29 15:39:30|98132.1|98082.1|98130.2|98080.2|98132.3|98082.3|98128.8|98078.8|43
1651246780000|2022-04-29 15:39:40|98130.1|98080.1|98132.3|98082.3|98132.6|98095.1|98120.1|98077.5|33
1651246790000|2022-04-29 15:39:50|98133|98083|98149.1|98099.1|98149.9|98112.5|98132.5|98082.5|53
1651246800000|2022-04-29 15:40:00|98148.9|98098.9|98151.7|98101.7|98153.6|98103.6|98148.6|98098.6|54
1651246810000|2022-04-29 15:40:10|98152.4|98102.4|98152.9|98102.9|98154.7|98104.7|98145.5|98095.5|60
1651246820000|2022-04-29 15:40:20|98151.2|98101.2|98143.2|98118.2|98156.7|98119.3|98140.9|98098.6|61
1651246830000|2022-04-29 15:40:30|98143.1|98118.1|98149.6|98099.6|98153.6|98118.1|98140.9|98098.3|52
1651246840000|2022-04-29 15:40:40|98149.7|98099.7|98146.7|98096.7|98151.2|98101.2|98146.7|98096.7|50
1651246850000|2022-04-29 15:40:50|98147.9|98097.9|98136.5|98111.5|98151.3|98113|98136.5|98096|48
1651246860000|2022-04-29 15:41:00|98136.4|98111.4|98145.8|98095.8|98154.9|98111.4|98130.8|98076.9|68
1651246870000|2022-04-29 15:41:10|98146.5|98096.5|98153.9|98103.9|98160.6|98118.4|98142.1|98095.8|58
1651246880000|2022-04-29 15:41:20|98154.1|98104.1|98144.1|98094.1|98155.2|98118.6|98139.7|98090.7|47
1651246890000|2022-04-29 15:41:30|98143.5|98093.5|98146.7|98096.7|98147|98097|98143.4|98093.4|46
1651246900000|2022-04-29 15:41:40|98146.2|98096.2|98140.9|98090.9|98147.8|98103.6|98126.1|98087|52
1651246910000|2022-04-29 15:41:50|98141.3|98091.3|98143.4|98093.4|98152|98112.7|98119.3|98082.7|69
1651246920000|2022-04-29 15:42:00|98143.1|98093.1|98137.3|98087.3|98143.1|98098.8|98122.8|98080.8|71
1651246930000|2022-04-29 15:42:10|98135.7|98085.7|98102.8|98052.8|98136.3|98094.7|98095.2|98045.2|72
1651246940000|2022-04-29 15:42:20|98103.2|98053.2|98080.6|98030.6|98104.6|98063|98065.6|98007.3|74
1651246950000|2022-04-29 15:42:30|98066.4|98041.4|98063.8|98038.8|98095|98041.4|98063.4|98012.1|55
1651246960000|2022-04-29 15:42:40|98063.7|98038.7|98078.6|98001.6|98094.7|98039|98063.7|97992.5|50
1651246970000|2022-04-29 15:42:50|98062.6|98012.6|98068|98018|98069.7|98019.7|98060.1|98010.1|61
1651246980000|2022-04-29 15:43:00|98068.1|98018.1|98071.2|98021.2|98072.9|98022.9|98067.5|98017.5|48
1651246990000|2022-04-29 15:43:10|98071|98021|98069.1|98019.1|98072.4|98022.4|98069.1|98019.1|49
1651247000000|2022-04-29 15:43:20|98070|98020|98066.3|98016.3|98074.7|98024.7|98059.2|98009.2|63
1651247010000|2022-04-29 15:43:30|98066.4|98016.4|98086.6|98036.6|98086.6|98036.6|98064.6|98014.6|61
1651247020000|2022-04-29 15:43:40|98085.3|98035.3|98075.7|98025.7|98086.4|98036.4|98075.5|98025.5|61
1651247030000|2022-04-29 15:43:50|98076.2|98026.2|98073.6|98023.6|98080.9|98030.9|98073.6|98023.6|64
1651247040000|2022-04-29 15:44:00|98073.1|98023.1|98073|98023|98078|98024.9|98067.8|98007.3|60
1651247050000|2022-04-29 15:44:10|98073.5|98023.5|98076.5|98026.5|98079.8|98029.8|98071.2|98021.2|58
1651247060000|2022-04-29 15:44:20|98076.3|98026.3|98072.4|98022.4|98077.2|98027.2|98070.4|98020.4|46
1651247070000|2022-04-29 15:44:30|98072.2|98022.2|98065.6|98015.6|98074.5|98024.5|98061.2|98011.2|63
1651247080000|2022-04-29 15:44:40|98069.4|98019.4|98071.4|98021.4|98074.1|98024.1|98068.3|98018.3|53
1651247090000|2022-04-29 15:44:50|98071.5|98021.5|98072.7|98022.7|98073.3|98023.3|98070.1|98020.1|39
1651247100000|2022-04-29 15:45:00|98074.9|98024.9|98075|98025|98075.7|98025.7|98063.7|98013.7|43
1651247110000|2022-04-29 15:45:10|98074.7|98024.7|98072.6|98022.6|98074.8|98024.8|98068.2|98018.2|50
1651247120000|2022-04-29 15:45:20|98072.9|98022.9|98083.3|98033.3|98095.7|98034.2|98072.7|98022.7|47
1651247130000|2022-04-29 15:45:30|98083|98033|98068.7|98018.7|98087.4|98033|98067.5|98013.5|45
1651247140000|2022-04-29 15:45:40|98069.8|98019.8|98070.5|98020.5|98071.4|98021.4|98063.8|98013.8|51
1651247150000|2022-04-29 15:45:50|98069.6|98019.6|98067.5|98017.5|98072|98022|98067|98017|50
1651247160000|2022-04-29 15:46:00|98067.6|98017.6|98065.8|98015.8|98069.9|98019.9|98057.9|98007.9|57
1651247170000|2022-04-29 15:46:10|98066.6|98016.6|98076.1|98026.1|98078.3|98039.6|98059.9|98009.9|65
1651247180000|2022-04-29 15:46:20|98076|98026|98069.1|98019.1|98076|98026|98068.6|98018.6|60
1651247190000|2022-04-29 15:46:30|98068.9|98018.9|98062.6|98012.6|98069.9|98019.9|98062.6|98012.6|45
1651247200000|2022-04-29 15:46:40|98062|98012|98067.6|98017.6|98067.6|98017.6|98061.3|98011.3|57
1651247210000|2022-04-29 15:46:50|98067.3|98017.3|98066.4|98016.4|98068.9|98018.9|98058.9|98008.9|63
1651247220000|2022-04-29 15:47:00|98067.1|98017.1|98071.5|98021.5|98074.1|98035.8|98060.8|98016.2|53
1651247230000|2022-04-29 15:47:10|98072.8|98022.8|98079.3|98029.3|98082.9|98032.9|98072.3|98022.3|62
1651247240000|2022-04-29 15:47:20|98078.1|98028.1|98074.5|98024.5|98082.1|98032.1|98074|98024|54
1651247250000|2022-04-29 15:47:30|98074.4|98024.4|98064.6|98014.6|98075.3|98025.3|98063.6|98013.6|56
1651247260000|2022-04-29 15:47:40|98064.8|98014.8|98055.4|98005.4|98066.4|98016.4|98055.3|98005.3|54
1651247270000|2022-04-29 15:47:50|98055.6|98005.6|98050.9|98000.9|98055.8|98012.5|98036.9|97996|59
1651247280000|2022-04-29 15:48:00|98049.5|97999.5|98042|97992|98053.4|98009.8|98034.8|97991.8|62
1651247290000|2022-04-29 15:48:10|98040.2|97990.2|98035.2|97985.2|98044.1|97994.1|98034|97984|54
1651247300000|2022-04-29 15:48:20|98035.4|97985.4|98028.9|97978.9|98039.1|97989.1|98027.6|97977.6|59
1651247310000|2022-04-29 15:48:30|98028.3|97978.3|98033.8|97983.8|98034|97984|98027.1|97977.1|59
1651247320000|2022-04-29 15:48:40|98034.1|97984.1|98026|97976|98035.2|97987.4|98011.6|97972.3|61
1651247330000|2022-04-29 15:48:50|98025.6|97975.6|98021.7|97971.7|98026.5|97976.5|98021.4|97971.4|39
1651247340000|2022-04-29 15:49:00|98020.6|97970.6|97999.3|97949.3|98020.6|97970.6|97999.1|97942.4|72
1651247350000|2022-04-29 15:49:10|97999.4|97949.4|97963.3|97913.3|98000.2|97950.2|97960.6|97897.5|67
1651247360000|2022-04-29 15:49:20|97963.2|97913.2|97948.9|97898.9|97975.2|97913.7|97948.1|97898.1|65
1651247370000|2022-04-29 15:49:30|97949.1|97899.1|97961|97911|97965|97915|97946.7|97888.2|69
1651247380000|2022-04-29 15:49:40|97961.1|97911.1|97968.2|97918.2|97977.8|97918.2|97961.1|97907|55
1651247390000|2022-04-29 15:49:50|97967.8|97917.8|97967.2|97917.2|97968.7|97918.7|97965.3|97915.3|48
1651247400000|2022-04-29 15:50:00|97968.3|97918.3|97979.8|97929.8|97985.3|97935.3|97968.3|97918.3|64
1651247410000|2022-04-29 15:50:10|97978.8|97928.8|97971.1|97921.1|97978.8|97938.6|97963.6|97916.5|58
1651247420000|2022-04-29 15:50:20|97970.8|97920.8|97969.7|97919.7|97971.5|97921.5|97965.6|97915.6|38
1651247430000|2022-04-29 15:50:30|97969.8|97919.8|97971.2|97921.2|97971.9|97921.9|97967.8|97917.8|45
1651247440000|2022-04-29 15:50:40|97971.3|97921.3|97976.2|97926.2|97978.5|97928.5|97971.3|97921.3|47
1651247450000|2022-04-29 15:50:50|97976.8|97926.8|97955.5|97905.5|97977.4|97927.4|97953.3|97903.3|59
1651247460000|2022-04-29 15:51:00|97956.8|97906.8|97967|97917|97967|97917|97956.8|97906.8|50
1651247470000|2022-04-29 15:51:10|97962|97912|97963.5|97913.5|97963.5|97913.5|97957.9|97907.9|54
1651247480000|2022-04-29 15:51:20|97963.3|97913.3|97961.4|97911.4|97966.3|97916.3|97959.9|97909.9|55
1651247490000|2022-04-29 15:51:30|97962|97912|97976.3|97926.3|97976.3|97933.1|97955|97909.1|65
1651247500000|2022-04-29 15:51:40|97976.7|97926.7|97980.4|97930.4|97985.6|97935.6|97975.7|97925.7|50
1651247510000|2022-04-29 15:51:50|97977.2|97927.2|97970.1|97920.1|97977.2|97928.4|97952.7|97908.7|69
1651247520000|2022-04-29 15:52:00|97966.7|97916.7|97965.1|97915.1|97970.1|97932|97955.3|97912.8|63
1651247530000|2022-04-29 15:52:10|97966.1|97916.1|97953.5|97903.5|97966.3|97916.3|97950.5|97900.5|59
1651247540000|2022-04-29 15:52:20|97954.4|97904.4|97954.9|97904.9|97956.8|97906.8|97954.2|97904.2|37
1651247550000|2022-04-29 15:52:30|97954.8|97904.8|97963.8|97913.8|97965.2|97915.2|97950.4|97900.4|61
1651247560000|2022-04-29 15:52:40|97962.8|97912.8|97961.9|97911.9|97966.3|97916.3|97958.4|97908.4|60
1651247570000|2022-04-29 15:52:50|97961.8|97911.8|97965.4|97915.4|97967.2|97917.2|97957.8|97907.8|64
1651247580000|2022-04-29 15:53:00|97966.2|97916.2|97964.8|97914.8|97969.2|97919.2|97963.9|97913.9|62
1651247590000|2022-04-29 15:53:10|97964.7|97914.7|97962.2|97912.2|97970.1|97930|97955|97912.1|69
1651247600000|2022-04-29 15:53:20|97962|97912|97957.9|97907.9|97963.9|97913.9|97955.7|97905.7|57
1651247610000|2022-04-29 15:53:30|97958.3|97908.3|97958.4|97908.4|97960.9|97910.9|97954.9|97904.9|60
1651247620000|2022-04-29 15:53:40|97959.6|97909.6|97966.7|97916.7|97968.7|97918.7|97958.2|97908.2|60
1651247630000|2022-04-29 15:53:50|97966.3|97916.3|97969.1|97919.1|97970.3|97920.3|97964.4|97914.4|56
1651247640000|2022-04-29 15:54:00|97968.9|97918.9|97972.1|97922.1|97975.8|97925.8|97966.3|97916.3|56
1651247650000|2022-04-29 15:54:10|97971.9|97921.9|97971.5|97921.5|97977.7|97927.7|97966.9|97916.9|46
1651247660000|2022-04-29 15:54:20|97970.4|97920.4|97965.3|97915.3|97971.8|97921.8|97953.9|97903.9|44
1651247670000|2022-04-29 15:54:30|97965.8|97915.8|97963.3|97913.3|97971.8|97921.8|97961.7|97911.7|50
1651247680000|2022-04-29 15:54:40|97963.2|97913.2|97977.3|97927.3|97977.4|97927.4|97959.5|97909.5|51
1651247690000|2022-04-29 15:54:50|97977.4|97927.4|97979|97929|97985.9|97935.9|97975.7|97925.7|67
1651247700000|2022-04-29 15:55:00|97977.8|97927.8|97976.5|97926.5|97985.7|97944|97968.2|97926|61
1651247710000|2022-04-29 15:55:10|97981.2|97931.2|97977.4|97927.4|97986.3|97936.3|97972.2|97922.2|65
1651247720000|2022-04-29 15:55:20|97977.8|97927.8|97984.9|97934.9|97986.6|97940|97965|97922.5|61
1651247730000|2022-04-29 15:55:30|97985|97935|97990.4|97940.4|97993.1|97943.1|97985|97935|46
1651247740000|2022-04-29 15:55:40|97990.9|97940.9|97999.1|97949.1|98001|97951|97989.4|97939.4|39
1651247750000|2022-04-29 15:55:50|98000.3|97950.3|98003.4|97953.4|98004.3|97963.7|97988.7|97947.8|48
1651247760000|2022-04-29 15:56:00|98002.5|97952.5|98022.6|97972.6|98024.4|97974.4|98001.5|97951.5|44
1651247770000|2022-04-29 15:56:10|98023.9|97973.9|98024.1|97974.1|98025.6|97975.6|98022.6|97972.6|36
1651247780000|2022-04-29 15:56:20|98023.8|97973.8|98026.2|97976.2|98026.9|97976.9|98020.3|97970.3|36
1651247790000|2022-04-29 15:56:30|98026.3|97976.3|98025.3|97975.3|98026.5|97976.5|98023.9|97973.9|28
1651247800000|2022-04-29 15:56:40|98025.1|97975.1|98029.3|97979.3|98036.2|97999|98014.4|97975.1|48
1651247810000|2022-04-29 15:56:50|98018|97993|98011.5|97986.5|98027.9|97993|98009.5|97972.3|35
1651247820000|2022-04-29 15:57:00|98011.8|97986.8|98023.1|97973.1|98025.6|97988.1|98009.6|97971.8|36
1651247830000|2022-04-29 15:57:10|98022.7|97972.7|98019.5|97969.5|98024.2|97974.2|98017.1|97967.1|38
1651247840000|2022-04-29 15:57:20|98020.4|97970.4|98036.8|97986.8|98036.8|97987.2|98012.1|97970.4|51
1651247850000|2022-04-29 15:57:30|98035.8|97985.8|98037.9|97987.9|98041.2|97991.2|98032.9|97982.9|59
1651247860000|2022-04-29 15:57:40|98038.2|97988.2|98047.3|97997.3|98053.1|98014.4|98036.7|97988|61
1651247870000|2022-04-29 15:57:50|98047.4|97997.4|98035.2|97985.2|98055.4|98005.4|98024.8|97985.2|63
1651247880000|2022-04-29 15:58:00|98034.4|97984.4|98031.2|97981.2|98036.5|97986.5|98028.9|97978.9|60
1651247890000|2022-04-29 15:58:10|98030.8|97980.8|98039.8|97989.8|98039.8|97989.8|98030.7|97980.7|54
1651247900000|2022-04-29 15:58:20|98040.5|97990.5|98044.2|97994.2|98047|97997|98037.2|97987.2|60
1651247910000|2022-04-29 15:58:30|98044.6|97994.6|98050.6|98000.6|98052.8|98002.8|98043.5|97993.5|42
1651247920000|2022-04-29 15:58:40|98050.5|98000.5|98049.9|97999.9|98055.2|98005.2|98049.2|97999.2|44
1651247930000|2022-04-29 15:58:50|98049.3|97999.3|98054.1|98004.1|98059|98009|98047.7|97997.7|59
1651247940000|2022-04-29 15:59:00|98056.2|98006.2|98073.4|98023.4|98074.7|98034|98053.5|98003.5|67
1651247950000|2022-04-29 15:59:10|98073.5|98023.5|98066.4|98016.4|98076.2|98026.2|98065.3|98015.3|58
1651247960000|2022-04-29 15:59:20|98065.6|98015.6|98064.2|98014.2|98069.6|98029.2|98053.1|98013.2|46
1651247970000|2022-04-29 15:59:30|98064|98014|98055.6|98005.6|98064.9|98027.2|98041.3|98005.4|38
1651247980000|2022-04-29 15:59:40|98055.3|98005.3|98060.3|98010.3|98060.6|98010.6|98053.6|98003.6|53
1651247990000|2022-04-29 15:59:50|98047.1|98022.1|98075.9|98025.9|98075.9|98035.8|98046.2|98008.4|57
1651248000000|2022-04-29 16:00:00|98076.2|98026.2|98096.7|98046.7|98098.6|98048.6|98075.9|98025.9|73
1651248010000|2022-04-29 16:00:10|98096.8|98046.8|98112.1|98062.1|98112.1|98062.1|98095.8|98045.8|58
1651248020000|2022-04-29 16:00:20|98111.8|98061.8|98111.1|98061.1|98112.8|98062.8|98103.5|98053.5|49
1651248030000|2022-04-29 16:00:30|98111|98061|98104.7|98054.7|98115.6|98065.6|98102.8|98052.8|69
1651248040000|2022-04-29 16:00:40|98104.4|98054.4|98114.8|98064.8|98116.4|98066.4|98103.2|98053.2|46
1651248050000|2022-04-29 16:00:50|98115|98065|98117.3|98067.3|98119.2|98069.2|98104.6|98054.6|68
1651248060000|2022-04-29 16:01:00|98117.7|98067.7|98115.8|98065.8|98118.2|98068.2|98113.9|98063.9|58
1651248070000|2022-04-29 16:01:10|98112.1|98062.1|98109.7|98059.7|98112.1|98062.1|98100.2|98050.2|55
1651248080000|2022-04-29 16:01:20|98108.1|98058.1|98097.6|98047.6|98111|98061|98097|98047|63
1651248090000|2022-04-29 16:01:30|98094.9|98044.9|98095.4|98045.4|98102.1|98052.1|98093.8|98043.8|60
1651248100000|2022-04-29 16:01:40|98095.5|98045.5|98105|98055|98106.1|98056.1|98095|98045|64
1651248110000|2022-04-29 16:01:50|98105.5|98055.5|98098.8|98048.8|98106.7|98056.7|98092.7|98042.7|69
1651248120000|2022-04-29 16:02:00|98098.5|98048.5|98113.7|98063.7|98116.7|98071.6|98096.6|98048.2|59
1651248130000|2022-04-29 16:02:10|98112.1|98062.1|98110.7|98060.7|98112.1|98062.1|98094.4|98044.4|72
1651248140000|2022-04-29 16:02:20|98109.5|98059.5|98109.9|98059.9|98109.9|98059.9|98100.4|98050.4|63
1651248150000|2022-04-29 16:02:30|98108.6|98058.6|98094.9|98044.9|98109.6|98059.6|98081.1|98041.1|71
1651248160000|2022-04-29 16:02:40|98096.2|98046.2|98090.8|98040.8|98102.2|98052.2|98090.6|98040.6|58
1651248170000|2022-04-29 16:02:50|98091.1|98041.1|98096.2|98046.2|98100|98050|98090.6|98040.6|52
1651248180000|2022-04-29 16:03:00|98096.5|98046.5|98104.3|98054.3|98107.1|98057.1|98094|98044|60
1651248190000|2022-04-29 16:03:10|98104.1|98054.1|98107.6|98057.6|98118.5|98068.5|98104.1|98054.1|67
1651248200000|2022-04-29 16:03:20|98108.4|98058.4|98116.6|98066.6|98116.8|98066.8|98108.3|98058.3|63
1651248210000|2022-04-29 16:03:30|98117|98067|98119.1|98069.1|98125.5|98075.5|98117|98067|63
1651248220000|2022-04-29 16:03:40|98119.5|98069.5|98118.8|98068.8|98124.6|98086.5|98110.3|98068.1|50
1651248230000|2022-04-29 16:03:50|98118.9|98068.9|98120.3|98070.3|98124.3|98088.8|98113.8|98068.1|56
1651248240000|2022-04-29 16:04:00|98120.1|98070.1|98129.6|98079.6|98131.3|98081.3|98120.1|98070.1|69
1651248250000|2022-04-29 16:04:10|98129.9|98079.9|98124.7|98074.7|98141|98105.8|98123.9|98073.9|63
1651248260000|2022-04-29 16:04:20|98124.4|98074.4|98116.1|98066.1|98125.2|98075.2|98114.5|98064.5|65
1651248270000|2022-04-29 16:04:30|98116|98066|98120.5|98070.5|98122.4|98072.4|98113.4|98063.4|60
1651248280000|2022-04-29 16:04:40|98120.1|98070.1|98126.8|98076.8|98128.5|98078.5|98119.6|98069.6|62
1651248290000|2022-04-29 16:04:50|98126.3|98076.3|98130.3|98080.3|98131.9|98081.9|98126.3|98076.3|48
1651248300000|2022-04-29 16:05:00|98130.1|98080.1|98127.7|98077.7|98133.4|98083.4|98127.6|98077.6|48
1651248310000|2022-04-29 16:05:10|98127.9|98077.9|98117.9|98067.9|98127.9|98077.9|98117.9|98067.9|50
1651248320000|2022-04-29 16:05:20|98117.7|98067.7|98119.6|98069.6|98119.7|98069.7|98115|98065|55
1651248330000|2022-04-29 16:05:30|98120|98070|98112|98062|98120|98070|98109.8|98059.8|52
1651248340000|2022-04-29 16:05:40|98112.4|98062.4|98106.9|98056.9|98113.2|98063.2|98106.9|98056.9|50
1651248350000|2022-04-29 16:05:50|98104.9|98054.9|98100.9|98050.9|98104.9|98054.9|98097.8|98047.8|64
1651248360000|2022-04-29 16:06:00|98100.5|98050.5|98102.5|98052.5|98103.5|98053.5|98099.8|98049.8|40
1651248370000|2022-04-29 16:06:10|98102.4|98052.4|98103.8|98053.8|98103.8|98053.8|98101.2|98051.2|28
1651248380000|2022-04-29 16:06:20|98103.6|98053.6|98102.8|98052.8|98103.6|98053.6|98102.4|98052.4|28
1651248390000|2022-04-29 16:06:30|98102.9|98052.9|98106.5|98056.5|98114.1|98070.6|98095.6|98052.8|38
1651248400000|2022-04-29 16:06:40|98106.6|98056.6|98112.7|98062.7|98113.6|98063.6|98106.6|98056.6|42
1651248410000|2022-04-29 16:06:50|98112.9|98062.9|98109.8|98059.8|98113.2|98063.2|98105.8|98055.8|47
1651248420000|2022-04-29 16:07:00|98109.9|98059.9|98102.5|98052.5|98112.1|98062.1|98100|98050|62
1651248430000|2022-04-29 16:07:10|98102.8|98052.8|98109.9|98059.9|98110.7|98060.7|98102.2|98052.2|57
1651248440000|2022-04-29 16:07:20|98110.2|98060.2|98107.5|98057.5|98110.9|98060.9|98107.3|98057.3|44
1651248450000|2022-04-29 16:07:30|98107.3|98057.3|98108.6|98058.6|98109.3|98059.3|98106|98056|46
1651248460000|2022-04-29 16:07:40|98108.7|98058.7|98110.2|98060.2|98111.9|98061.9|98107.4|98057.4|42
1651248470000|2022-04-29 16:07:50|98110|98060|98135.5|98085.5|98137.6|98087.6|98109.7|98059.7|62
1651248480000|2022-04-29 16:08:00|98137.4|98087.4|98144.4|98094.4|98145.2|98095.2|98135.4|98085.4|65
1651248490000|2022-04-29 16:08:10|98144.9|98094.9|98142.3|98092.3|98144.9|98094.9|98139.4|98089.4|60
1651248500000|2022-04-29 16:08:20|98142.5|98092.5|98136.5|98086.5|98143.5|98093.5|98135.1|98085.1|50
1651248510000|2022-04-29 16:08:30|98136.3|98086.3|98128.2|98078.2|98136.3|98086.3|98121.2|98071.2|54
1651248520000|2022-04-29 16:08:40|98128.7|98078.7|98136.9|98086.9|98137.4|98087.4|98125.8|98075.8|49
1651248530000|2022-04-29 16:08:50|98137|98087|98128.3|98078.3|98138.1|98088.1|98128.3|98078.3|45
1651248540000|2022-04-29 16:09:00|98128.2|98078.2|98132.7|98082.7|98134|98084|98128.2|98078.2|49
1651248550000|2022-04-29 16:09:10|98132.6|98082.6|98131|98081|98137.5|98087.5|98130.2|98080.2|54
1651248560000|2022-04-29 16:09:20|98131.2|98081.2|98134.4|98084.4|98134.5|98084.5|98131.1|98081.1|30
1651248570000|2022-04-29 16:09:30|98134.3|98084.3|98131.5|98081.5|98134.3|98084.3|98131.4|98081.4|30
1651248580000|2022-04-29 16:09:40|98131.6|98081.6|98126.3|98076.3|98132.3|98082.3|98125.9|98075.9|51
1651248590000|2022-04-29 16:09:50|98126.2|98076.2|98128.3|98078.3|98129|98079|98125.3|98075.3|32
1651248600000|2022-04-29 16:10:00|98128.7|98078.7|98128.7|98078.7|98129.4|98079.4|98127.7|98077.7|31
1651248610000|2022-04-29 16:10:10|98129|98079|98118.8|98093.8|98131.3|98094.4|98117.6|98078.7|38
1651248620000|2022-04-29 16:10:20|98118.9|98093.9|98131.8|98081.8|98131.8|98094|98117.5|98079.9|33
1651248630000|2022-04-29 16:10:30|98131.4|98081.4|98130.6|98080.6|98131.4|98081.4|98129.6|98079.6|23
1651248640000|2022-04-29 16:10:40|98130.5|98080.5|98115.5|98090.5|98130.5|98090.5|98111.2|98077.2|38
1651248650000|2022-04-29 16:10:50|98115.4|98090.4|98129|98079|98129.3|98092.4|98114.7|98078.9|45
1651248660000|2022-04-29 16:11:00|98129.2|98079.2|98130.7|98080.7|98130.9|98080.9|98128.9|98078.9|37
1651248670000|2022-04-29 16:11:10|98130.6|98080.6|98113.5|98088.5|98131|98088.9|98110.9|98073.8|45
1651248680000|2022-04-29 16:11:20|98113.6|98088.6|98132|98082|98134.4|98094.4|98112.4|98082|53
1651248690000|2022-04-29 16:11:30|98131.7|98081.7|98136.6|98086.6|98137.8|98087.8|98129.2|98079.2|45
1651248700000|2022-04-29 16:11:40|98135.7|98085.7|98131.1|98081.1|98137.7|98087.7|98130.3|98080.3|59
1651248710000|2022-04-29 16:11:50|98131.2|98081.2|98125.2|98075.2|98131.7|98081.7|98122.6|98072.6|59
1651248720000|2022-04-29 16:12:00|98125.1|98075.1|98121.6|98071.6|98125.2|98075.2|98116.3|98066.3|56
1651248730000|2022-04-29 16:12:10|98121.8|98071.8|98123.1|98073.1|98125.5|98075.5|98120.4|98070.4|43
1651248740000|2022-04-29 16:12:20|98123|98073|98119.6|98069.6|98128.4|98078.4|98118.1|98068.1|46
1651248750000|2022-04-29 16:12:30|98119.5|98069.5|98104|98054|98119.7|98069.7|98092.4|98042.4|72
1651248760000|2022-04-29 16:12:40|98103.7|98053.7|98108.9|98058.9|98109.5|98059.5|98100.9|98050.9|54
1651248770000|2022-04-29 16:12:50|98108.2|98058.2|98113.6|98063.6|98114.6|98064.6|98105.5|98055.5|43
1651248780000|2022-04-29 16:13:00|98112.7|98062.7|98111.4|98061.4|98114|98064|98109.2|98059.2|43
1651248790000|2022-04-29 16:13:10|98113.4|98063.4|98113.7|98063.7|98115.4|98065.4|98111.7|98061.7|33
1651248800000|2022-04-29 16:13:20|98113.6|98063.6|98103.6|98053.6|98113.7|98063.7|98091.7|98041.7|61
1651248810000|2022-04-29 16:13:30|98103.7|98053.7|98103.2|98053.2|98108.1|98058.1|98096.9|98046.9|63
1651248820000|2022-04-29 16:13:40|98103.6|98053.6|98086.9|98036.9|98103.6|98053.6|98085.2|98035.2|56
1651248830000|2022-04-29 16:13:50|98086.8|98036.8|98072.3|98022.3|98088.4|98038.4|98067.8|98006|51
1651248840000|2022-04-29 16:14:00|98073.2|98023.2|98073.9|98023.9|98074.2|98024.2|98071|98021|38
1651248850000|2022-04-29 16:14:10|98073.6|98023.6|98074.6|98024.6|98074.6|98024.6|98071.2|98021.2|42
1651248860000|2022-04-29 16:14:20|98074.5|98024.5|98073.9|98023.9|98075.6|98025.6|98072.7|98022.7|41
1651248870000|2022-04-29 16:14:30|98074|98024|98074.2|98024.2|98076.5|98026.5|98073.6|98023.6|35
1651248880000|2022-04-29 16:14:40|98073.7|98023.7|98074.1|98024.1|98076.7|98026.7|98073.5|98023.5|35
1651248890000|2022-04-29 16:14:50|98074.9|98024.9|98076.4|98026.4|98076.9|98026.9|98074.7|98024.7|31
1651248900000|2022-04-29 16:15:00|98076.3|98026.3|98076.6|98026.6|98078.3|98028.3|98076|98026|38
1651248910000|2022-04-29 16:15:10|98077|98027|98076.8|98026.8|98078.5|98028.5|98076.5|98026.5|26
1651248920000|2022-04-29 16:15:20|98076.9|98026.9|98076.4|98026.4|98079.9|98029.9|98076.2|98026.2|31
1651248930000|2022-04-29 16:15:30|98076.2|98026.2|98071.4|98021.4|98077.4|98027.4|98069|98019|53
1651248940000|2022-04-29 16:15:40|98071.6|98021.6|98068.8|98018.8|98072.1|98022.1|98064.9|98014.9|56
1651248950000|2022-04-29 16:15:50|98068.6|98018.6|98063.4|98013.4|98075.4|98025.4|98062.6|98012.6|55
1651248960000|2022-04-29 16:16:00|98063.8|98013.8|98057.4|98007.4|98065.6|98015.6|98055.5|98005.5|66
1651248970000|2022-04-29 16:16:10|98057.5|98007.5|98062.8|98012.8|98064.2|98014.2|98052.6|98002.6|63
1651248980000|2022-04-29 16:16:20|98063.7|98013.7|98065.3|98015.3|98066.7|98016.7|98060.5|98010.5|31
1651248990000|2022-04-29 16:16:30|98066.1|98016.1|98049.7|97999.7|98070|98020|98048.7|97998.7|55
1651249000000|2022-04-29 16:16:40|98050|98000|98055.1|98005.1|98055.1|98005.1|98048.7|97998.7|51
1651249010000|2022-04-29 16:16:50|98055.3|98005.3|98062.5|98012.5|98064.6|98014.6|98055.3|98005.3|61
1651249020000|2022-04-29 16:17:00|98063.9|98013.9|98052|98002|98064.3|98014.3|98051.6|98001.6|54
1651249030000|2022-04-29 16:17:10|98052.7|98002.7|98050.3|98000.3|98053|98003|98048.9|97998.9|39
1651249040000|2022-04-29 16:17:20|98050|98000|98058.8|98008.8|98059.8|98009.8|98050|98000|52
1651249050000|2022-04-29 16:17:30|98058.5|98008.5|98062.8|98012.8|98064.8|98014.8|98057.5|98007.5|53
1651249060000|2022-04-29 16:17:40|98063|98013|98062.2|98012.2|98063.5|98013.5|98060.2|98010.2|35
1651249070000|2022-04-29 16:17:50|98062.3|98012.3|98039.1|97989.1|98062.4|98012.4|98038.8|97988.8|45
1651249080000|2022-04-29 16:18:00|98039.4|97989.4|98043.3|97993.3|98044.3|97994.3|98038.4|97988.4|43
1651249090000|2022-04-29 16:18:10|98042.7|97992.7|98042.4|97992.4|98043.4|97993.4|98034.6|97984.6|49
1651249100000|2022-04-29 16:18:20|98042.8|97992.8|98076.1|98026.1|98098.6|98030.4|98042.6|97992.6|56
1651249110000|2022-04-29 16:18:30|98076.5|98026.5|98077.7|98027.7|98091.3|98029.2|98075.7|98020.4|55
1651249120000|2022-04-29 16:18:40|98077.6|98027.6|98077.7|98027.7|98079.2|98029.2|98074.3|98024.3|47
1651249130000|2022-04-29 16:18:50|98077.4|98027.4|98061.6|98011.6|98078.8|98028.8|98061.6|98011.6|53
1651249140000|2022-04-29 16:19:00|98063.8|98013.8|98066.7|98016.7|98072|98019.3|98062.6|97997.4|44
1651249150000|2022-04-29 16:19:10|98066.6|98016.6|98067.3|98017.3|98069.8|98019.8|98064.7|98014.7|53
1651249160000|2022-04-29 16:19:20|98067|98017|98064.9|98014.9|98067|98017|98064.6|98014.6|33
1651249170000|2022-04-29 16:19:30|98065|98015|98052.5|98002.5|98065.8|98015.8|98046.3|97996.3|49
1651249180000|2022-04-29 16:19:40|98053.5|98003.5|98059.2|98009.2|98061.2|98011.2|98053.1|98003.1|55
1651249190000|2022-04-29 16:19:50|98056.6|98006.6|98062.8|98012.8|98063.6|98013.6|98054.6|98004.6|55
1651249200000|2022-04-29 16:20:00|98062.6|98012.6|98057.6|98007.6|98063.3|98013.3|98053|98003|58
1651249210000|2022-04-29 16:20:10|98057.5|98007.5|98061.7|98011.7|98062.8|98012.8|98057.2|98007.2|45
1651249220000|2022-04-29 16:20:20|98061|98011|98061.3|98011.3|98063.8|98013.8|98060.2|98010.2|34
1651249230000|2022-04-29 16:20:30|98062.2|98012.2|98064.7|98014.7|98066.1|98016.1|98061.2|98011.2|39
1651249240000|2022-04-29 16:20:40|98064.3|98014.3|98061|98011|98064.4|98014.4|98056.6|98006.6|55
1651249250000|2022-04-29 16:20:50|98061.1|98011.1|98064.6|98014.6|98068|98018|98060.5|98010.5|50
1651249260000|2022-04-29 16:21:00|98064.3|98014.3|98063.5|98013.5|98064.6|98014.6|98061.5|98011.5|38
1651249270000|2022-04-29 16:21:10|98063|98013|98052.1|98002.1|98064.2|98014.2|98050.7|98000.7|58
1651249280000|2022-04-29 16:21:20|98051.8|98001.8|98051|98001|98051.8|98001.8|98049.7|97999.7|35
1651249290000|2022-04-29 16:21:30|98051.4|98001.4|98037.2|97987.2|98051.4|98001.4|98037.2|97987.2|38
1651249300000|2022-04-29 16:21:40|98037.7|97987.7|98035.1|97985.1|98038.3|97988.3|98030.5|97980.5|58
1651249310000|2022-04-29 16:21:50|98035.2|97985.2|98037.1|97987.1|98037.9|97987.9|98035.2|97985.2|30
1651249320000|2022-04-29 16:22:00|98037.2|97987.2|98038.3|97988.3|98038.5|97988.5|98035.5|97985.5|27
1651249330000|2022-04-29 16:22:10|98038.2|97988.2|98018.3|97968.3|98038.2|97988.2|98018.3|97960.7|60
1651249340000|2022-04-29 16:22:20|98017.9|97967.9|98025.7|97975.7|98028.4|97978.4|98017.9|97967.9|61
1651249350000|2022-04-29 16:22:30|98022.4|97972.4|98024.3|97974.3|98026.4|97976.4|98021.4|97971.4|43
1651249360000|2022-04-29 16:22:40|98024.9|97974.9|98027.2|97977.2|98028|97978|98023.8|97973.8|46
1651249370000|2022-04-29 16:22:50|98025.9|97975.9|98019.1|97969.1|98027|97977|98017.9|97967.9|54
1651249380000|2022-04-29 16:23:00|98019|97969|98008.4|97958.4|98019.3|97969.3|98008.4|97958.4|45
1651249390000|2022-04-29 16:23:10|98008.3|97958.3|97996.5|97946.5|98008.3|97958.3|97994|97944|50
1651249400000|2022-04-29 16:23:20|97997.6|97947.6|98000.5|97950.5|98017.7|97952.4|97997.4|97935|40
1651249410000|2022-04-29 16:23:30|98000.4|97950.4|97992.4|97942.4|98002.8|97952.8|97992.4|97942.4|52
1651249420000|2022-04-29 16:23:40|97993.1|97943.1|97989.3|97939.3|97995.9|97945.9|97989.2|97939.2|48
1651249430000|2022-04-29 16:23:50|97989.4|97939.4|97982.4|97932.4|97989.4|97939.4|97981.7|97931.7|64
1651249440000|2022-04-29 16:24:00|97982.3|97932.3|97979.5|97929.5|97983.5|97933.5|97975.6|97925.6|52
1651249450000|2022-04-29 16:24:10|97979.6|97929.6|97971.3|97921.3|97980.6|97930.6|97970.3|97920.3|40
1651249460000|2022-04-29 16:24:20|97971.6|97921.6|97979.6|97929.6|97981.5|97931.5|97971.6|97921.6|41
1651249470000|2022-04-29 16:24:30|97980.5|97930.5|97980.8|97930.8|97981.3|97931.3|97978.4|97928.4|28
1651249480000|2022-04-29 16:24:40|97980.6|97930.6|98000.7|97950.7|98000.8|97950.8|97980.6|97930.6|53
1651249490000|2022-04-29 16:24:50|98000.3|97950.3|98001|97951|98013|97963|97997.6|97947.6|62
1651249500000|2022-04-29 16:25:00|98001.2|97951.2|98003.8|97953.8|98013.9|97963.9|98000.1|97950.1|49
1651249510000|2022-04-29 16:25:10|98009|97959|98011.5|97961.5|98014.3|97964.3|98006.1|97956.1|57
1651249520000|2022-04-29 16:25:20|98016.7|97966.7|98015.5|97965.5|98016.8|97966.8|98013.1|97963.1|45
1651249530000|2022-04-29 16:25:30|98015.4|97965.4|98017.5|97967.5|98017.9|97967.9|98011|97961|51
1651249540000|2022-04-29 16:25:40|98017.3|97967.3|98019.7|97969.7|98021.6|97971.6|98015.2|97965.2|38
1651249550000|2022-04-29 16:25:50|98019.8|97969.8|98021.5|97971.5|98022.6|97972.6|98018.9|97968.9|36
1651249560000|2022-04-29 16:26:00|98021.4|97971.4|98043.9|97993.9|98044.2|97994.2|98021.2|97971.2|58
1651249570000|2022-04-29 16:26:10|98042.6|97992.6|98028.1|97978.1|98044.5|97994.5|98028.1|97978.1|56
1651249580000|2022-04-29 16:26:20|98029.1|97979.1|98015|97965|98032.5|97982.5|98009.7|97959.7|62
1651249590000|2022-04-29 16:26:30|98015.8|97965.8|98023.1|97973.1|98025.4|97975.4|98015.1|97965.1|60
1651249600000|2022-04-29 16:26:40|98022.5|97972.5|98021.9|97971.9|98022.8|97972.8|98017.6|97967.6|45
1651249610000|2022-04-29 16:26:50|98022|97972|98020.8|97970.8|98026.6|97976.6|98020.8|97970.8|42
1651249620000|2022-04-29 16:27:00|98020.9|97970.9|98022.4|97972.4|98031|97981|98020.2|97970.2|59
1651249630000|2022-04-29 16:27:10|98022.5|97972.5|98024.4|97974.4|98025.3|97975.3|98021.8|97971.8|47
1651249640000|2022-04-29 16:27:20|98024.3|97974.3|98025.1|97975.1|98026.7|97976.7|98022.3|97972.3|32
1651249650000|2022-04-29 16:27:30|98025.2|97975.2|98023.3|97973.3|98031.5|97981.5|98022.7|97972.7|58
1651249660000|2022-04-29 16:27:40|98024|97974|98025.8|97975.8|98026.6|97976.6|98022.2|97972.2|35
1651249670000|2022-04-29 16:27:50|98025.7|97975.7|98037.8|97987.8|98039.1|97989.1|98025.6|97975.6|45
1651249680000|2022-04-29 16:28:00|98040.3|97990.3|98042.1|97992.1|98042.9|97992.9|98038.2|97988.2|47
1651249690000|2022-04-29 16:28:10|98042.3|97992.3|98045.4|97995.4|98045.6|97995.6|98041.6|97991.6|34
1651249700000|2022-04-29 16:28:20|98044.9|97994.9|98046.1|97996.1|98046.9|97996.9|98040.6|97990.6|32
1651249710000|2022-04-29 16:28:30|98046.6|97996.6|98052.1|98002.1|98052.1|98002.1|98045|97995|31
1651249720000|2022-04-29 16:28:40|98052|98002|98054.9|98004.9|98055.2|98005.2|98049.2|97999.2|32
1651249730000|2022-04-29 16:28:50|98055.1|98005.1|98045.3|97995.3|98055.4|98005.4|98042.8|97992.8|39
1651249740000|2022-04-29 16:29:00|98045.2|97995.2|98045.8|97995.8|98051.7|98001.7|98042.3|97992.3|46
1651249750000|2022-04-29 16:29:10|98044.5|97994.5|98049.4|97999.4|98050.4|98000.4|98044.5|97994.5|32
1651249760000|2022-04-29 16:29:20|98049.5|97999.5|98039.1|97989.1|98049.5|97999.5|98035.9|97985.9|64
1651249770000|2022-04-29 16:29:30|98039.2|97989.2|98043.5|97993.5|98044.2|97994.2|98038.1|97988.1|50
1651249780000|2022-04-29 16:29:40|98043.3|97993.3|98043.7|97993.7|98045.3|97995.3|98040.9|97990.9|48
1651249790000|2022-04-29 16:29:50|98045.2|97995.2|98043.8|97993.8|98046.3|97996.3|98042.4|97992.4|45
1651249800000|2022-04-29 16:30:00|98043.9|97993.9|98050.8|98000.8|98051.3|98001.3|98043.1|97993.1|54
1651249810000|2022-04-29 16:30:10|98050.7|98000.7|98050.4|98000.4|98051.7|98001.7|98048.3|97998.3|56
1651249820000|2022-04-29 16:30:20|98049.7|97999.7|98050.3|98000.3|98051.4|98001.4|98047.6|97997.6|53
1651249830000|2022-04-29 16:30:30|98051.3|98001.3|98046.7|97996.7|98051.3|98001.3|98045.4|97995.4|53
1651249840000|2022-04-29 16:30:40|98046.1|97996.1|98048.1|97998.1|98049.2|97999.2|98046.1|97996.1|33
1651249850000|2022-04-29 16:30:50|98048.3|97998.3|98042.9|97992.9|98050|98000|98037.1|97987.1|65
1651249860000|2022-04-29 16:31:00|98042.8|97992.8|98048.3|97998.3|98050.7|98000.7|98042.7|97992.7|54
1651249870000|2022-04-29 16:31:10|98048.2|97998.2|98049.3|97999.3|98054|98004|98047.5|97997.5|51
1651249880000|2022-04-29 16:31:20|98049.1|97999.1|98050.8|98000.8|98053.2|98003.2|98048.9|97998.9|39
1651249890000|2022-04-29 16:31:30|98051|98001|98051.8|98001.8|98052.3|98002.3|98049.7|97999.7|32
1651249900000|2022-04-29 16:31:40|98051.6|98001.6|98053.5|98003.5|98054.1|98004.1|98048.9|97998.9|30
1651249910000|2022-04-29 16:31:50|98053.3|98003.3|98050.3|98000.3|98059.9|98009.9|98050.3|98000.3|48
1651249920000|2022-04-29 16:32:00|98050.2|98000.2|98049.4|97999.4|98051.6|98001.6|98048.1|97998.1|45
1651249930000|2022-04-29 16:32:10|98049.6|97999.6|98051.9|98001.9|98052.2|98002.2|98049.2|97999.2|36
1651249940000|2022-04-29 16:32:20|98051.7|98001.7|98063.7|98013.7|98063.7|98013.7|98051.5|98001.5|49
1651249950000|2022-04-29 16:32:30|98063|98013|98057.1|98007.1|98063|98013|98056.6|98006.6|45
1651249960000|2022-04-29 16:32:40|98057.3|98007.3|98038|97988|98057.3|98007.3|98036.4|97986.4|69
1651249970000|2022-04-29 16:32:50|98038.4|97988.4|98014.8|97964.8|98038.8|97988.8|98011.4|97961.4|73
1651249980000|2022-04-29 16:33:00|98015.4|97965.4|98015.1|97965.1|98015.4|97965.4|98005.2|97955.2|66
1651249990000|2022-04-29 16:33:10|98015.3|97965.3|98019.1|97969.1|98023.2|97973.2|98015.2|97965.2|60
1651250000000|2022-04-29 16:33:20|98019|97969|98019.3|97969.3|98020.2|97970.2|98017.9|97967.9|40
1651250010000|2022-04-29 16:33:30|98019.2|97969.2|98032.1|97982.1|98033|97983|98019.2|97969.2|52
1651250020000|2022-04-29 16:33:40|98031.9|97981.9|98032.7|97982.7|98034.6|97984.6|98031.6|97981.6|37
1651250030000|2022-04-29 16:33:50|98032.4|97982.4|98029.6|97979.6|98034.5|97984.5|98029.3|97979.3|44
1651250040000|2022-04-29 16:34:00|98029.7|97979.7|98026.1|97976.1|98029.7|97979.7|98024.8|97974.8|48
1651250050000|2022-04-29 16:34:10|98025|97975|98018.6|97968.6|98025|97975|98018.1|97968.1|51
1651250060000|2022-04-29 16:34:20|98018.7|97968.7|98024.1|97974.1|98026.8|97976.8|98018.5|97968.5|40
1651250070000|2022-04-29 16:34:30|98024|97974|98012.6|97962.6|98024.2|97974.2|98011.9|97961.9|50
1651250080000|2022-04-29 16:34:40|98012.4|97962.4|98014.4|97964.4|98014.6|97964.6|98011.7|97961.7|33
1651250090000|2022-04-29 16:34:50|98015.4|97965.4|98014.9|97964.9|98015.8|97965.8|98014.4|97964.4|33
1651250100000|2022-04-29 16:35:00|98015|97965|98013.2|97963.2|98019|97969|98012.9|97962.9|38
1651250110000|2022-04-29 16:35:10|98011.7|97961.7|98010.7|97960.7|98012.1|97962.1|98009.2|97959.2|38
1651250120000|2022-04-29 16:35:20|98011.1|97961.1|98019|97969|98019.5|97969.5|98010.9|97960.9|58
1651250130000|2022-04-29 16:35:30|98017.1|97967.1|98020.8|97970.8|98020.8|97970.8|98016.1|97966.1|51
1651250140000|2022-04-29 16:35:40|98020.6|97970.6|98024.6|97974.6|98027.8|97977.8|98016.6|97966.6|55
1651250150000|2022-04-29 16:35:50|98025.4|97975.4|98025.4|97975.4|98033.6|97983.6|98023.5|97973.5|61
1651250160000|2022-04-29 16:36:00|98025.5|97975.5|98026.8|97976.8|98028.4|97978.4|98025|97975|58
1651250170000|2022-04-29 16:36:10|98027.4|97977.4|98023.4|97973.4|98030.2|97980.2|98022.9|97972.9|55
1651250180000|2022-04-29 16:36:20|98023.3|97973.3|98022.7|97972.7|98030|97980|98022.7|97972.7|50
1651250190000|2022-04-29 16:36:30|98023.2|97973.2|98026.3|97976.3|98028.6|97978.6|98016.7|97966.7|60
1651250200000|2022-04-29 16:36:40|98026.2|97976.2|98030.5|97980.5|98031|97981|98024.2|97974.2|31
1651250210000|2022-04-29 16:36:50|98030.9|97980.9|98033.7|97983.7|98035.7|97985.7|98029.5|97979.5|45
1651250220000|2022-04-29 16:37:00|98034.5|97984.5|98036.8|97986.8|98037.7|97987.7|98032.5|97982.5|46
1651250230000|2022-04-29 16:37:10|98037.5|97987.5|98044.9|97994.9|98048.6|97998.6|98035.6|97985.6|53
1651250240000|2022-04-29 16:37:20|98044|97994|98041.2|97991.2|98050.1|98000.1|98041.2|97991.2|52
1651250250000|2022-04-29 16:37:30|98042.1|97992.1|98040.9|97990.9|98043.1|97993.1|98037.4|97987.4|43
1651250260000|2022-04-29 16:37:40|98040.8|97990.8|98040.4|97990.4|98041|97991|98037.2|97987.2|32
1651250270000|2022-04-29 16:37:50|98040.6|97990.6|98046.3|97996.3|98047.3|97997.3|98040.5|97990.5|30
1651250280000|2022-04-29 16:38:00|98046.8|97996.8|98044.5|97994.5|98048.4|97998.4|98044.3|97994.3|47
1651250290000|2022-04-29 16:38:10|98044.4|97994.4|98043.5|97993.5|98048.6|97998.6|98042.1|97992.1|41
1651250300000|2022-04-29 16:38:20|98046.5|97996.5|98058.6|98008.6|98058.9|98008.9|98045.3|97995.3|63
1651250310000|2022-04-29 16:38:30|98058.7|98008.7|98067.1|98017.1|98068.1|98018.1|98057.4|98007.4|46
1651250320000|2022-04-29 16:38:40|98066.9|98016.9|98062.5|98012.5|98067.3|98017.3|98060.7|98010.7|34
1651250330000|2022-04-29 16:38:50|98062|98012|98061.5|98011.5|98063.2|98013.2|98058.4|98008.4|39
1651250340000|2022-04-29 16:39:00|98062.2|98012.2|98057.5|98007.5|98063.5|98013.5|98057.5|98007.5|39
1651250350000|2022-04-29 16:39:10|98056.9|98006.9|98061|98011|98061.1|98011.1|98055.5|98005.5|31
1651250360000|2022-04-29 16:39:20|98061.2|98011.2|98064.3|98014.3|98068.8|98018.8|98061.2|98011.2|32
1651250370000|2022-04-29 16:39:30|98064.9|98014.9|98071.3|98021.3|98072.5|98022.5|98064.9|98014.9|35
1651250380000|2022-04-29 16:39:40|98071.6|98021.6|98066.8|98016.8|98071.6|98021.6|98065.3|98015.3|44
1651250390000|2022-04-29 16:39:50|98067.1|98017.1|98064.7|98014.7|98067.2|98017.2|98064.6|98014.6|26
1651250400000|2022-04-29 16:40:00|98064.8|98014.8|98071.2|98021.2|98071.8|98021.8|98064.8|98014.8|42
1651250410000|2022-04-29 16:40:10|98072.2|98022.2|98078.7|98028.7|98079.9|98029.9|98071.8|98021.8|35
1651250420000|2022-04-29 16:40:20|98078.8|98028.8|98064.3|98014.3|98078.8|98028.8|98064.3|98014.3|43
1651250430000|2022-04-29 16:40:30|98064.9|98014.9|98065.9|98015.9|98066.4|98016.4|98064.6|98014.6|27
1651250440000|2022-04-29 16:40:40|98065.8|98015.8|98069|98019|98070.2|98020.2|98065.6|98015.6|28
1651250450000|2022-04-29 16:40:50|98069.3|98019.3|98069.5|98019.5|98071.6|98021.6|98068.4|98018.4|28
1651250460000|2022-04-29 16:41:00|98069.1|98019.1|98059.1|98009.1|98069.1|98019.1|98058.2|98008.2|41
1651250470000|2022-04-29 16:41:10|98059|98009|98056.4|98006.4|98059.4|98009.4|98055.7|98005.7|36
1651250480000|2022-04-29 16:41:20|98056|98006|98055.9|98005.9|98056.9|98006.9|98055.5|98005.5|19
1651250490000|2022-04-29 16:41:30|98056.3|98006.3|98057.6|98007.6|98057.6|98007.6|98050.4|98000.4|45
1651250500000|2022-04-29 16:41:40|98057.5|98007.5|98056.5|98006.5|98057.5|98007.5|98056.1|98006.1|17
1651250510000|2022-04-29 16:41:50|98056.6|98006.6|98054|98004|98061.8|98011.8|98052.4|98002.4|42
1651250520000|2022-04-29 16:42:00|98051.8|98001.8|98052.2|98002.2|98054|98004|98049.6|97999.6|31
1651250530000|2022-04-29 16:42:10|98051.3|98001.3|98059.8|98009.8|98059.8|98009.8|98051.2|98001.2|30
1651250540000|2022-04-29 16:42:20|98059.1|98009.1|98055.9|98005.9|98059.1|98009.1|98055.6|98005.6|40
1651250550000|2022-04-29 16:42:30|98055.8|98005.8|98046|97996|98056.2|98006.2|98044.4|97994.4|42
1651250560000|2022-04-29 16:42:40|98045.8|97995.8|98032.7|97982.7|98047.1|97997.1|98032.6|97982.6|47
1651250570000|2022-04-29 16:42:50|98032.8|97982.8|98033.9|97983.9|98034.8|97984.8|98032.8|97982.8|20
1651250580000|2022-04-29 16:43:00|98033.7|97983.7|98034.4|97984.4|98035.6|97985.6|98033.7|97983.7|27
1651250590000|2022-04-29 16:43:10|98035|97985|98045.1|97995.1|98045.1|97995.1|98034|97984|37
1651250600000|2022-04-29 16:43:20|98044.1|97994.1|98046.7|97996.7|98047.4|97997.4|98044.1|97994.1|29
1651250610000|2022-04-29 16:43:30|98046.3|97996.3|98040.4|97990.4|98047.3|97997.3|98038.7|97988.7|34
1651250620000|2022-04-29 16:43:40|98040|97990|98034.8|97984.8|98040.7|97990.7|98033|97983|30
1651250630000|2022-04-29 16:43:50|98034.4|97984.4|98033.6|97983.6|98035.7|97985.7|98033.6|97983.6|25
1651250640000|2022-04-29 16:44:00|98033.3|97983.3|98028.7|97978.7|98034|97984|98025.4|97975.4|34
1651250650000|2022-04-29 16:44:10|98029.4|97979.4|98025.1|97975.1|98029.5|97979.5|98024.5|97974.5|48
1651250660000|2022-04-29 16:44:20|98023.8|97973.8|98042|97992|98043.1|97993.1|98023.2|97973.2|46
1651250670000|2022-04-29 16:44:30|98041.1|97991.1|98048.6|97998.6|98050.2|98000.2|98041.1|97991.1|40
1651250680000|2022-04-29 16:44:40|98048.2|97998.2|98049.8|97999.8|98053.3|98003.3|98047.6|97997.6|37
1651250690000|2022-04-29 16:44:50|98050.1|98000.1|98044.2|97994.2|98054.1|98004.1|98041|97991|54
1651250700000|2022-04-29 16:45:00|98044.6|97994.6|98038.7|97988.7|98048.7|97998.7|98038.2|97988.2|50
1651250710000|2022-04-29 16:45:10|98039.1|97989.1|98046.3|97996.3|98046.3|97996.3|98037.7|97987.7|36
1651250720000|2022-04-29 16:45:20|98047.1|97997.1|98042.2|97992.2|98047.1|97997.1|98042.2|97992.2|40
1651250730000|2022-04-29 16:45:30|98041.9|97991.9|98029.4|97979.4|98041.9|97991.9|98028.4|97978.4|43
1651250740000|2022-04-29 16:45:40|98029.1|97979.1|98029|97979|98031.5|97981.5|98023.8|97973.8|50
1651250750000|2022-04-29 16:45:50|98028.7|97978.7|98028.8|97978.8|98032.1|97982.1|98028.1|97978.1|43
1651250760000|2022-04-29 16:46:00|98028.9|97978.9|98029.9|97979.9|98034.3|97984.3|98028.3|97978.3|30
1651250770000|2022-04-29 16:46:10|98030.3|97980.3|98026.8|97976.8|98031.7|97981.7|98026.7|97976.7|43
1651250780000|2022-04-29 16:46:20|98027.6|97977.6|98027.7|97977.7|98029|97979|98027|97977|27
1651250790000|2022-04-29 16:46:30|98028.4|97978.4|98036.2|97986.2|98039.6|97989.6|98027.3|97977.3|46
1651250800000|2022-04-29 16:46:40|98036.8|97986.8|98032.4|97982.4|98038.9|97988.9|98030.9|97980.9|39
1651250810000|2022-04-29 16:46:50|98031.8|97981.8|98011.9|97961.9|98039.2|97989.2|98011.9|97961.9|43
1651250820000|2022-04-29 16:47:00|98016.4|97966.4|98025.3|97975.3|98025.9|97975.9|98016.4|97966.4|45
1651250830000|2022-04-29 16:47:10|98025.1|97975.1|98025.7|97975.7|98025.8|97975.8|98022.2|97972.2|34
1651250840000|2022-04-29 16:47:20|98025.6|97975.6|98030|97980|98031.8|97981.8|98025|97975|36
1651250850000|2022-04-29 16:47:30|98030.5|97980.5|98016.3|97966.3|98041.4|97981.9|98016.3|97954.4|58
1651250860000|2022-04-29 16:47:40|98017|97967|98010.7|97960.7|98028.3|97969.6|98010|97951.5|61
1651250870000|2022-04-29 16:47:50|98007.8|97957.8|98012.7|97962.7|98026.5|97968.7|98007.8|97948.6|67
1651250880000|2022-04-29 16:48:00|98014.3|97964.3|98010.8|97960.8|98015.6|97965.6|98010.8|97960.8|57
1651250890000|2022-04-29 16:48:10|98010.1|97960.1|98008.3|97958.3|98011.7|97961.7|98005.4|97955.4|61
1651250900000|2022-04-29 16:48:20|98009.5|97959.5|98008.6|97958.6|98011.1|97961.1|98007.8|97957.8|41
1651250910000|2022-04-29 16:48:30|98008.2|97958.2|97994.6|97944.6|98009.4|97959.4|97993.9|97943.9|64
1651250920000|2022-04-29 16:48:40|97994.9|97944.9|97993.6|97943.6|97995.4|97945.4|97990.7|97940.7|51
1651250930000|2022-04-29 16:48:50|97993.2|97943.2|97976.3|97926.3|97993.3|97943.3|97974.6|97924.6|65
1651250940000|2022-04-29 16:49:00|97977|97927|97980.4|97930.4|97990.1|97940.1|97974.1|97924.1|65
1651250950000|2022-04-29 16:49:10|97980.1|97930.1|97994.2|97944.2|97995|97945|97979.6|97929.6|55
1651250960000|2022-04-29 16:49:20|97995|97945|97990.1|97940.1|97996.7|97946.7|97987.9|97937.9|45
1651250970000|2022-04-29 16:49:30|97990.4|97940.4|97988.4|97938.4|97991|97941|97987.1|97937.1|39
1651250980000|2022-04-29 16:49:40|97987.9|97937.9|97983.7|97933.7|97988.9|97938.9|97983.5|97933.5|30
1651250990000|2022-04-29 16:49:50|97983.4|97933.4|97984.2|97934.2|97985.4|97935.4|97983|97933|26
1651251000000|2022-04-29 16:50:00|97982.8|97932.8|97978.1|97928.1|97984.1|97934.1|97977.5|97927.5|41
1651251010000|2022-04-29 16:50:10|97977.8|97927.8|97992.7|97942.7|97996.5|97946.5|97977.6|97927.6|66
1651251020000|2022-04-29 16:50:20|97991.9|97941.9|97985.2|97935.2|97993|97943|97982.6|97932.6|53
1651251030000|2022-04-29 16:50:30|97985.1|97935.1|97996.2|97946.2|97997|97947|97985|97935|39
1651251040000|2022-04-29 16:50:40|97994.4|97944.4|97994.3|97944.3|97996.1|97946.1|97993.5|97943.5|17
1651251050000|2022-04-29 16:50:50|97992.9|97942.9|97992.8|97942.8|97993.6|97943.6|97992.3|97942.3|14
1651251060000|2022-04-29 16:51:00|97993|97943|97980.1|97930.1|97993.1|97943.1|97979.9|97929.9|40
1651251070000|2022-04-29 16:51:10|97980.2|97930.2|97991.8|97941.8|97993.9|97943.9|97980.2|97930.2|52
1651251080000|2022-04-29 16:51:20|97993.7|97943.7|97992.1|97942.1|97994.2|97944.2|97991.3|97941.3|36
1651251090000|2022-04-29 16:51:30|97992.2|97942.2|97992.6|97942.6|97996.4|97946.4|97991.6|97941.6|49
1651251100000|2022-04-29 16:51:40|97992.5|97942.5|97991.2|97941.2|97994|97944|97990.2|97940.2|49
1651251110000|2022-04-29 16:51:50|97990.9|97940.9|97982.1|97932.1|97990.9|97940.9|97980.8|97930.8|39
1651251120000|2022-04-29 16:52:00|97982.5|97932.5|97981|97931|97987.9|97937.9|97980.9|97930.9|45
1651251130000|2022-04-29 16:52:10|97982|97932|97981.1|97931.1|97982.6|97932.6|97980.2|97930.2|31
1651251140000|2022-04-29 16:52:20|97981.3|97931.3|97987.7|97937.7|97988.3|97938.3|97975.4|97925.4|52
1651251150000|2022-04-29 16:52:30|97988.5|97938.5|97991.2|97941.2|97996.2|97946.2|97988|97938|43
1651251160000|2022-04-29 16:52:40|97991.1|97941.1|98003.2|97953.2|98009.2|97959.2|97990.6|97940.6|49
1651251170000|2022-04-29 16:52:50|98002.1|97952.1|98001.1|97951.1|98004.9|97954.9|97993.2|97943.2|54
1651251180000|2022-04-29 16:53:00|98001.2|97951.2|98001.1|97951.1|98007.9|97957.9|97999.9|97949.9|46
1651251190000|2022-04-29 16:53:10|98001.9|97951.9|98005.1|97955.1|98007.4|97957.4|98001.2|97951.2|51
1651251200000|2022-04-29 16:53:20|98004.8|97954.8|97994.2|97944.2|98004.8|97954.8|97992.9|97942.9|47
1651251210000|2022-04-29 16:53:30|97993.3|97943.3|97993.7|97943.7|97995.8|97945.8|97985.3|97935.3|62
1651251220000|2022-04-29 16:53:40|97993.4|97943.4|97993.2|97943.2|97995.6|97945.6|97988.4|97938.4|36
1651251230000|2022-04-29 16:53:50|97993.3|97943.3|97991.3|97941.3|97995.7|97945.7|97990.9|97940.9|49
1651251240000|2022-04-29 16:54:00|97991.6|97941.6|97992|97942|97994.6|97944.6|97990.7|97940.7|43
1651251250000|2022-04-29 16:54:10|97991.7|97941.7|97987.8|97937.8|97992.2|97942.2|97987.8|97937.8|31
1651251260000|2022-04-29 16:54:20|97987.5|97937.5|97992.6|97942.6|97994.5|97944.5|97986.6|97936.6|53
1651251270000|2022-04-29 16:54:30|97993.1|97943.1|97990.6|97940.6|97995|97945|97986.9|97936.9|65
1651251280000|2022-04-29 16:54:40|97992.8|97942.8|98000.1|97950.1|98000.7|97950.7|97992.8|97942.8|51
1651251290000|2022-04-29 16:54:50|98000.4|97950.4|98014.2|97964.2|98014.2|97964.2|98000|97950|57
1651251300000|2022-04-29 16:55:00|98014.3|97964.3|98012.9|97962.9|98014.5|97964.5|98002.2|97952.2|59
1651251310000|2022-04-29 16:55:10|98013.3|97963.3|98012|97962|98013.3|97963.3|98011.9|97961.9|32
1651251320000|2022-04-29 16:55:20|98012.1|97962.1|98009.2|97959.2|98016|97966|98008.1|97958.1|34
1651251330000|2022-04-29 16:55:30|98010.5|97960.5|98014.3|97964.3|98015|97965|98009.2|97959.2|34
1651251340000|2022-04-29 16:55:40|98013.8|97963.8|98014.4|97964.4|98015.7|97965.7|98013.7|97963.7|29
1651251350000|2022-04-29 16:55:50|98015|97965|98015.6|97965.6|98018|97968|98015|97965|35
1651251360000|2022-04-29 16:56:00|98016.4|97966.4|98013.2|97963.2|98016.4|97966.4|98011.4|97961.4|24
1651251370000|2022-04-29 16:56:10|98013.3|97963.3|98020.6|97970.6|98020.6|97970.6|98012|97962|31
1651251380000|2022-04-29 16:56:20|98020.9|97970.9|98016.9|97966.9|98024.6|97980.3|98005.1|97963.2|41
1651251390000|2022-04-29 16:56:30|98016.5|97966.5|98015.9|97965.9|98020.1|97970.1|98014.5|97964.5|32
1651251400000|2022-04-29 16:56:40|98015.8|97965.8|98014.8|97964.8|98015.9|97965.9|98013.7|97963.7|25
1651251410000|2022-04-29 16:56:50|98014.7|97964.7|98008.2|97958.2|98015.3|97965.3|98007.6|97957.6|22
1651251420000|2022-04-29 16:57:00|98008.3|97958.3|98013.3|97963.3|98015|97965|98006.9|97956.9|38
1651251430000|2022-04-29 16:57:10|98012.6|97962.6|98007.2|97957.2|98012.9|97962.9|98004.6|97954.6|39
1651251440000|2022-04-29 16:57:20|98007.8|97957.8|98009.9|97959.9|98010.4|97960.4|97999.7|97949.7|34
1651251450000|2022-04-29 16:57:30|98008.2|97958.2|98014.9|97964.9|98018|97975.8|97999.9|97958.1|44
1651251460000|2022-04-29 16:57:40|98015.1|97965.1|98015.4|97965.4|98017.4|97967.4|98010.6|97960.6|39
1651251470000|2022-04-29 16:57:50|98014.3|97964.3|98015.5|97965.5|98015.8|97965.8|98006.8|97956.8|58
1651251480000|2022-04-29 16:58:00|98015.2|97965.2|98010.1|97960.1|98021.8|97971.8|98009.5|97959.5|58
1651251490000|2022-04-29 16:58:10|98010.3|97960.3|98001.7|97951.7|98010.3|97960.3|98000.8|97950.8|52
1651251500000|2022-04-29 16:58:20|98001.6|97951.6|98014.5|97964.5|98015.1|97965.1|98001.6|97951.6|58
1651251510000|2022-04-29 16:58:30|98014.7|97964.7|98040.5|97990.5|98041.4|97991.4|98014.5|97964.5|62
1651251520000|2022-04-29 16:58:40|98039.6|97989.6|98034.2|97984.2|98042.6|97992.6|98033.7|97983.7|63
1651251530000|2022-04-29 16:58:50|98035.3|97985.3|98029.4|97979.4|98039.1|97989.1|98022.7|97972.7|63
1651251540000|2022-04-29 16:59:00|98027.8|97977.8|98018.8|97968.8|98029.3|97979.3|98015.4|97965.4|63
1651251550000|2022-04-29 16:59:10|98018.9|97968.9|98041|97991|98046.5|97996.5|98018.9|97968.9|63
1651251560000|2022-04-29 16:59:20|98043.5|97993.5|98037.3|97987.3|98045.2|97995.2|98033.3|97983.3|67
1651251570000|2022-04-29 16:59:30|98037.2|97987.2|98028.4|97978.4|98037.2|97987.2|98028.4|97978.4|46
1651251580000|2022-04-29 16:59:40|98028.5|97978.5|98036.2|97986.2|98040.8|97990.8|98027.7|97977.7|49
1651251590000|2022-04-29 16:59:50|98036|97986|98031.9|97981.9|98039.3|97989.3|98026.4|97976.4|62
1651251600000|2022-04-29 17:00:00|98031.4|97981.4|98035.1|97985.1|98039.5|97989.5|98031.4|97981.4|64
1651251610000|2022-04-29 17:00:10|98034.8|97984.8|98031.8|97981.8|98036.7|97986.7|98031.8|97981.8|44
1651251620000|2022-04-29 17:00:20|98031.7|97981.7|98033.5|97983.5|98036.6|97986.6|98031.5|97981.5|46
1651251630000|2022-04-29 17:00:30|98033.6|97983.6|98032.8|97982.8|98034.7|97984.7|98032.8|97982.8|37
1651251640000|2022-04-29 17:00:40|98033.1|97983.1|98028.4|97978.4|98033.7|97983.7|98028|97978|46
1651251650000|2022-04-29 17:00:50|98028.2|97978.2|98026.3|97976.3|98030.4|97980.4|98022.9|97972.9|49
1651251660000|2022-04-29 17:01:00|98026.2|97976.2|98017|97992|98028.3|97993.2|98014.5|97972.8|65
1651251670000|2022-04-29 17:01:10|98030.3|97980.3|98038.7|97988.7|98043.9|98000.9|98024.5|97980.3|71
1651251680000|2022-04-29 17:01:20|98038.6|97988.6|98025.8|97975.8|98038.6|97988.6|98025.6|97975.6|59
1651251690000|2022-04-29 17:01:30|98026.2|97976.2|98016.7|97966.7|98027.7|97977.7|98013.5|97963.5|49
1651251700000|2022-04-29 17:01:40|98016.1|97966.1|98015.6|97965.6|98018.2|97980.5|98001.6|97963.7|59
1651251710000|2022-04-29 17:01:50|98014.6|97964.6|98016.8|97966.8|98019.1|97969.1|98013.3|97963.3|61
1651251720000|2022-04-29 17:02:00|98017.8|97967.8|98024.7|97974.7|98024.9|97974.9|98017.2|97967.2|56
1651251730000|2022-04-29 17:02:10|98024.5|97974.5|98035|97985|98046.2|97999.1|98021|97971|65
1651251740000|2022-04-29 17:02:20|98035.5|97985.5|98032.8|97982.8|98038.9|97988.9|98031.1|97981.1|70
1651251750000|2022-04-29 17:02:30|98032.9|97982.9|98025.4|97975.4|98035.6|97986.6|98011.6|97969.5|74
1651251760000|2022-04-29 17:02:40|98026|97976|98026.1|97976.1|98029.5|97979.5|98020.3|97970.3|66
1651251770000|2022-04-29 17:02:50|98026|97976|98013.3|97988.3|98026.5|97988.3|98012.3|97968.2|45
1651251780000|2022-04-29 17:03:00|98011|97986|98027.8|97977.8|98028.7|97986.3|98011|97971.2|39
1651251790000|2022-04-29 17:03:10|98022.7|97972.7|98020|97970|98026.5|97976.5|98019.6|97969.6|51
1651251800000|2022-04-29 17:03:20|98019.6|97969.6|98013.4|97963.4|98023.6|97982.5|98007.3|97962.4|41
1651251810000|2022-04-29 17:03:30|98015.7|97965.7|98006.2|97956.2|98015.7|97965.7|98004.4|97954.4|50
1651251820000|2022-04-29 17:03:40|98006.5|97956.5|98004.9|97954.9|98010.9|97960.9|98004.4|97954.4|53
1651251830000|2022-04-29 17:03:50|98004.7|97954.7|98003|97953|98005.4|97955.4|98002.4|97952.4|36
1651251840000|2022-04-29 17:04:00|98003.2|97953.2|98002.4|97952.4|98004.9|97954.9|97997.3|97947.3|44
1651251850000|2022-04-29 17:04:10|98002.2|97952.2|97994|97944|98002.6|97952.6|97993.1|97943.1|51
1651251860000|2022-04-29 17:04:20|97993.8|97943.8|97993.9|97943.9|97995.3|97945.3|97993.4|97943.4|40
1651251870000|2022-04-29 17:04:30|97994|97944|98003.8|97953.8|98004.7|97954.7|97992.9|97942.9|47
1651251880000|2022-04-29 17:04:40|98003.5|97953.5|98002.9|97952.9|98003.5|97953.5|97999.8|97949.8|42
1651251890000|2022-04-29 17:04:50|98002.7|97952.7|97999.8|97949.8|98002.7|97952.7|97994.3|97944.3|36
1651251900000|2022-04-29 17:05:00|97999.7|97949.7|98002.6|97952.6|98004.9|97954.9|97993.9|97943.9|48
1651251910000|2022-04-29 17:05:10|98000.4|97950.4|98003.9|97953.9|98007.3|97957.3|97999.2|97949.2|56
1651251920000|2022-04-29 17:05:20|98003.7|97953.7|97998.4|97948.4|98004.4|97954.4|97997.4|97947.4|46
1651251930000|2022-04-29 17:05:30|97995.9|97945.9|97994.1|97944.1|97996.1|97946.1|97993.6|97943.6|36
1651251940000|2022-04-29 17:05:40|97994.3|97944.3|97989.6|97939.6|97994.3|97944.3|97989.6|97939.6|39
1651251950000|2022-04-29 17:05:50|97989.3|97939.3|97984.5|97934.5|97992|97942|97984.5|97934.5|41
1651251960000|2022-04-29 17:06:00|97984.8|97934.8|97994.9|97944.9|97998.1|97948.1|97984.4|97934.4|57
1651251970000|2022-04-29 17:06:10|97993.1|97943.1|97993|97943|97997.5|97947.5|97991.3|97941.3|40
1651251980000|2022-04-29 17:06:20|97992.7|97942.7|97987.9|97937.9|97992.7|97942.7|97987.2|97937.2|43
1651251990000|2022-04-29 17:06:30|97987.6|97937.6|97987.7|97937.7|97989.4|97939.4|97987.4|97937.4|22
1651252000000|2022-04-29 17:06:40|97987.3|97937.3|97984.2|97934.2|97987.8|97937.8|97983|97933|29
1651252010000|2022-04-29 17:06:50|97984.5|97934.5|97985.4|97935.4|97986|97936|97983.6|97933.6|19
1651252020000|2022-04-29 17:07:00|97984.8|97934.8|97984|97934|97985.6|97935.6|97983.6|97933.6|35
1651252030000|2022-04-29 17:07:10|97983.8|97933.8|97982|97932|97984.3|97934.3|97981.7|97931.7|34
1651252040000|2022-04-29 17:07:20|97982.8|97932.8|97980.9|97930.9|97988.4|97938.4|97977.9|97927.9|57
1651252050000|2022-04-29 17:07:30|97981.1|97931.1|97969.7|97919.7|97982.1|97932.1|97969.1|97919.1|53
1651252060000|2022-04-29 17:07:40|97969.8|97919.8|97960.3|97910.3|97971.3|97921.3|97960.2|97910.2|45
1651252070000|2022-04-29 17:07:50|97962.5|97912.5|97949.6|97899.6|97962.5|97912.5|97949.2|97899.2|58
1651252080000|2022-04-29 17:08:00|97950.4|97900.4|97942.8|97892.8|97950.9|97900.9|97942.3|97892.3|63
1651252090000|2022-04-29 17:08:10|97943.2|97893.2|97938.2|97888.2|97944|97894|97935.9|97885.9|26
1651252100000|2022-04-29 17:08:20|97937.5|97887.5|97936.9|97886.9|97940.5|97890.5|97936.7|97886.7|34
1651252110000|2022-04-29 17:08:30|97936.8|97886.8|97938.2|97888.2|97938.2|97888.2|97936.6|97886.6|30
1651252120000|2022-04-29 17:08:40|97938.5|97888.5|97939.6|97889.6|97944.8|97894.8|97938.3|97888.3|36
1651252130000|2022-04-29 17:08:50|97939.8|97889.8|97918.4|97868.4|97939.8|97889.8|97918.1|97868.1|46
1651252140000|2022-04-29 17:09:00|97919.3|97869.3|97911.1|97861.1|97919.3|97869.3|97904.5|97854.5|61
1651252150000|2022-04-29 17:09:10|97910.5|97860.5|97910.3|97860.3|97912.7|97862.7|97908.4|97858.4|44
1651252160000|2022-04-29 17:09:20|97910.9|97860.9|97905.5|97855.5|97912.2|97862.2|97903.6|97853.6|50
1651252170000|2022-04-29 17:09:30|97908.4|97858.4|97908.7|97858.7|97912.1|97862.1|97905.6|97855.6|43
1651252180000|2022-04-29 17:09:40|97908.6|97858.6|97908.9|97858.9|97911.5|97861.5|97905.6|97855.6|46
1651252190000|2022-04-29 17:09:50|97908.6|97858.6|97907.7|97857.7|97910.4|97860.4|97907.7|97857.7|30
1651252200000|2022-04-29 17:10:00|97907.6|97857.6|97900.3|97850.3|97910|97860|97897.5|97847.5|51
1651252210000|2022-04-29 17:10:10|97902.7|97852.7|97912.3|97862.3|97913.1|97863.1|97902.5|97852.5|61
1651252220000|2022-04-29 17:10:20|97913|97863|97904.5|97854.5|97913.1|97863.1|97903|97853|56
1651252230000|2022-04-29 17:10:30|97904|97854|97886.8|97836.8|97904|97854|97875.8|97825.8|64
1651252240000|2022-04-29 17:10:40|97887.3|97837.3|97871.3|97821.3|97888|97838|97871.3|97821.3|48
1651252250000|2022-04-29 17:10:50|97867.6|97817.6|97867.1|97817.1|97870.3|97820.3|97861|97811|61
1651252260000|2022-04-29 17:11:00|97867.4|97817.4|97866.2|97816.2|97869.6|97819.6|97862.3|97812.3|51
1651252270000|2022-04-29 17:11:10|97865.9|97815.9|97863.9|97813.9|97867.5|97817.5|97863.1|97813.1|46
1651252280000|2022-04-29 17:11:20|97864|97814|97860.7|97810.7|97865.4|97815.4|97859.3|97809.3|51
1651252290000|2022-04-29 17:11:30|97861.3|97811.3|97864.6|97814.6|97866|97816|97859.9|97809.9|38
1651252300000|2022-04-29 17:11:40|97867.5|97817.5|97855.2|97805.2|97870.5|97820.5|97855.2|97805.2|61
1651252310000|2022-04-29 17:11:50|97855.5|97805.5|97855.7|97805.7|97858.7|97808.7|97854|97804|45
1651252320000|2022-04-29 17:12:00|97855.3|97805.3|97860.2|97810.2|97861.4|97811.4|97853.1|97803.1|40
1651252330000|2022-04-29 17:12:10|97862.4|97812.4|97865.9|97815.9|97874.1|97824.1|97861.9|97811.9|49
1651252340000|2022-04-29 17:12:20|97863.7|97813.7|97860.8|97810.8|97867|97817|97860.6|97810.6|44
1651252350000|2022-04-29 17:12:30|97860.1|97810.1|97856.9|97806.9|97861.6|97811.6|97856.8|97806.8|38
1651252360000|2022-04-29 17:12:40|97857|97807|97855.7|97805.7|97857.1|97807.1|97855.7|97805.7|24
1651252370000|2022-04-29 17:12:50|97854.7|97804.7|97841.9|97791.9|97855.8|97805.8|97841|97791|53
1651252380000|2022-04-29 17:13:00|97841.4|97791.4|97836.9|97786.9|97843.2|97793.2|97830|97780|63
1651252390000|2022-04-29 17:13:10|97836.8|97786.8|97835.6|97785.6|97842.8|97792.8|97834.2|97784.2|62
1651252400000|2022-04-29 17:13:20|97835.4|97785.4|97834.2|97784.2|97837.3|97787.3|97831.5|97781.5|50
1651252410000|2022-04-29 17:13:30|97833.9|97783.9|97838.1|97788.1|97838.3|97788.3|97831.1|97781.1|58
1651252420000|2022-04-29 17:13:40|97833.8|97783.8|97836.8|97786.8|97837.1|97787.1|97831.8|97781.8|58
1651252430000|2022-04-29 17:13:50|97837.1|97787.1|97870.7|97820.7|97884.3|97820.9|97833.3|97783.3|72
1651252440000|2022-04-29 17:14:00|97866.9|97816.9|97868|97818|97885.4|97823.1|97860.3|97805|69
1651252450000|2022-04-29 17:14:10|97882.6|97804.3|97868.1|97818.1|97882.6|97822.4|97866|97804.3|48
1651252460000|2022-04-29 17:14:20|97868|97818|97867.5|97817.5|97869.1|97819.1|97866|97816|37
1651252470000|2022-04-29 17:14:30|97867.8|97817.8|97876.1|97806.1|97879.1|97818.2|97863.7|97804.9|24
1651252480000|2022-04-29 17:14:40|97874.8|97804|97875.5|97797|97877.1|97816.1|97856.9|97794.8|61
1651252490000|2022-04-29 17:14:50|97875.8|97802|97854.9|97804.9|97875.8|97813.3|97844.9|97787.9|67
1651252500000|2022-04-29 17:15:00|97855.6|97805.6|97883.7|97833.7|97893|97838.7|97855.6|97798.4|76
1651252510000|2022-04-29 17:15:10|97886.1|97836.1|97880.5|97830.5|97902.7|97841.7|97878.4|97824.8|63
1651252520000|2022-04-29 17:15:20|97880.3|97830.3|97873.6|97823.6|97883.7|97831.8|97868.8|97813.4|70
1651252530000|2022-04-29 17:15:30|97872.7|97822.7|97883.8|97810.7|97883.8|97828|97863.1|97808.9|56
1651252540000|2022-04-29 17:15:40|97881.9|97820.7|97865.6|97815.6|97881.9|97820.7|97862.4|97807.4|52
1651252550000|2022-04-29 17:15:50|97865.8|97815.8|97869.1|97819.1|97870.4|97820.4|97864.4|97814.4|50
1651252560000|2022-04-29 17:16:00|97869.3|97819.3|97877.9|97827.9|97948|97832.2|97869.3|97793.5|61
1651252570000|2022-04-29 17:16:10|97877.4|97827.4|97885|97814.6|97889.9|97827.8|97874.3|97814.1|31
1651252580000|2022-04-29 17:16:20|97884.8|97814.4|97874.3|97824.3|97886.5|97830.5|97873.3|97814.3|45
1651252590000|2022-04-29 17:16:30|97874.1|97824.1|97879.1|97829.1|97884.7|97830.1|97874|97813.6|33
1651252600000|2022-04-29 17:16:40|97879.3|97829.3|97875.6|97825.6|97879.8|97829.8|97874.1|97824.1|30
1651252610000|2022-04-29 17:16:50|97875.9|97825.9|97878|97828|97878.9|97828.9|97875|97825|39
1651252620000|2022-04-29 17:17:00|97877.7|97827.7|97879.2|97829.2|97879.9|97829.9|97877.1|97827.1|30
1651252630000|2022-04-29 17:17:10|97879.3|97829.3|97880.5|97830.5|97891.3|97835.2|97877.9|97816.7|51
1651252640000|2022-04-29 17:17:20|97880.7|97830.7|97881.5|97831.5|97882.4|97832.4|97879.5|97829.5|45
1651252650000|2022-04-29 17:17:30|97882|97832|97876|97826|97886.6|97832|97873.7|97811.6|45
1651252660000|2022-04-29 17:17:40|97876.1|97826.1|97885.6|97810.6|97885.6|97827.9|97871.7|97810.2|39
1651252670000|2022-04-29 17:17:50|97887.8|97808.8|97874.7|97824.7|97887.8|97824.7|97870.8|97808.6|41
1651252680000|2022-04-29 17:18:00|97874|97824|97875.1|97825.1|97892.2|97832.5|97873.7|97812.5|49
1651252690000|2022-04-29 17:18:10|97874.5|97824.5|97873.3|97823.3|97884.5|97825.2|97872.4|97814.4|25
1651252700000|2022-04-29 17:18:20|97869.8|97819.8|97866.9|97816.9|97877.7|97819.8|97864.2|97807.1|42
1651252710000|2022-04-29 17:18:30|97867.9|97817.9|97867.2|97817.2|97878.5|97818.2|97867.1|97808|31
1651252720000|2022-04-29 17:18:40|97867.4|97817.4|97867.2|97817.2|97867.9|97817.9|97866.2|97816.2|33
1651252730000|2022-04-29 17:18:50|97866.9|97816.9|97867|97817|97868.2|97818.2|97864.9|97814.9|38
1651252740000|2022-04-29 17:19:00|97867.4|97817.4|97862.4|97812.4|97870.4|97820.4|97862.4|97812.4|61
1651252750000|2022-04-29 17:19:10|97862.7|97812.7|97858.4|97808.4|97875.4|97820.6|97858.4|97802.8|59
1651252760000|2022-04-29 17:19:20|97858.6|97808.6|97849.4|97799.4|97858.6|97808.6|97847.6|97797.6|56
1651252770000|2022-04-29 17:19:30|97849.2|97799.2|97849.2|97799.2|97853.2|97803.2|97844.1|97794.1|56
1651252780000|2022-04-29 17:19:40|97850.7|97800.7|97830.3|97780.3|97851.9|97800.7|97830.3|97765|66
1651252790000|2022-04-29 17:19:50|97829.7|97779.7|97835.9|97785.9|97847.4|97789.2|97829.7|97776.8|61
1651252800000|2022-04-29 17:20:00|97835.8|97785.8|97825.4|97775.4|97836.9|97786.9|97819|97769|60
1651252810000|2022-04-29 17:20:10|97825.6|97775.6|97810.1|97760.1|97827.8|97777.1|97807.5|97755.3|62
1651252820000|2022-04-29 17:20:20|97810.4|97760.4|97820.7|97770.7|97824.1|97774.1|97809.3|97759.3|70
1651252830000|2022-04-29 17:20:30|97821.1|97771.1|97807.6|97757.6|97821.1|97771.1|97796.6|97732.1|68
1651252840000|2022-04-29 17:20:40|97808.9|97758.9|97803.4|97753.4|97819.2|97760.1|97803.4|97746.3|70
1651252850000|2022-04-29 17:20:50|97802.1|97752.1|97812.3|97762.3|97823.1|97763.7|97802.1|97743.6|66
1651252860000|2022-04-29 17:21:00|97812.2|97762.2|97802.3|97752.3|97825.1|97769.2|97802.3|97752.3|68
1651252870000|2022-04-29 17:21:10|97814|97741.2|97805.6|97755.6|97815.9|97759.7|97795.2|97735.5|71
1651252880000|2022-04-29 17:21:20|97805.8|97755.8|97801.2|97751.2|97807.2|97757.2|97800.8|97750.8|61
1651252890000|2022-04-29 17:21:30|97801.5|97751.5|97802.5|97752.5|97802.7|97752.7|97800.1|97750.1|36
1651252900000|2022-04-29 17:21:40|97802.7|97752.7|97798.1|97748.1|97803.2|97753.2|97798.1|97748.1|30
1651252910000|2022-04-29 17:21:50|97798.6|97748.6|97791.6|97741.6|97799.5|97749.5|97789.9|97739.9|62
1651252920000|2022-04-29 17:22:00|97791.7|97741.7|97770.7|97720.7|97793.7|97743.7|97770.7|97720.7|60
1651252930000|2022-04-29 17:22:10|97771.3|97721.3|97773.3|97702|97782.2|97721.3|97762.5|97698.9|58
1651252940000|2022-04-29 17:22:20|97774.2|97701.4|97760.2|97710.2|97775|97714.5|97758.4|97701.2|48
1651252950000|2022-04-29 17:22:30|97760.1|97710.1|97778.6|97728.6|97780.7|97730.7|97760|97710|39
1651252960000|2022-04-29 17:22:40|97778.5|97728.5|97779.7|97729.7|97784.1|97734.1|97777.7|97727.7|45
1651252970000|2022-04-29 17:22:50|97778.8|97728.8|97761.6|97711.6|97778.8|97728.8|97760.3|97710.3|52
1651252980000|2022-04-29 17:23:00|97759.9|97709.9|97760|97710|97772.3|97711.2|97757.8|97694.5|43
1651252990000|2022-04-29 17:23:10|97760.1|97710.1|97760|97710|97771.2|97712.7|97759.4|97698.1|35
1651253000000|2022-04-29 17:23:20|97760.1|97710.1|97763.7|97713.7|97770|97714.5|97759.2|97699.3|35
1651253010000|2022-04-29 17:23:30|97763.5|97713.5|97759.8|97709.8|97774.9|97719.8|97759.3|97704|40
1651253020000|2022-04-29 17:23:40|97759.3|97709.3|97744.4|97694.4|97769.7|97709.3|97742.3|97679.9|47
1651253030000|2022-04-29 17:23:50|97744.7|97694.7|97749.2|97699.2|97755.8|97699.2|97740.4|97678.2|47
1651253040000|2022-04-29 17:24:00|97750.1|97700.1|97767.9|97697.7|97771.5|97707.8|97748.8|97691.8|39
1651253050000|2022-04-29 17:24:10|97767.7|97695.9|97767.4|97696|97768.6|97710.8|97756.2|97694.9|34
1651253060000|2022-04-29 17:24:20|97767.1|97696.2|97762.7|97712.7|97776.1|97714.1|97759.2|97695|52
1651253070000|2022-04-29 17:24:30|97762.4|97712.4|97747.7|97697.7|97764.4|97713.8|97741.4|97682.3|52
1651253080000|2022-04-29 17:24:40|97747.4|97697.4|97741|97691|97748.2|97698.2|97739.1|97689.1|52
1651253090000|2022-04-29 17:24:50|97741.2|97691.2|97736.2|97686.2|97742.6|97692.6|97735|97685|52
1651253100000|2022-04-29 17:25:00|97735.9|97685.9|97737|97687|97740.7|97690.7|97735.9|97685.9|52
1651253110000|2022-04-29 17:25:10|97735.9|97685.9|97731.7|97681.7|97740.7|97690.7|97731.7|97681.7|51
1651253120000|2022-04-29 17:25:20|97731.8|97681.8|97734.8|97684.8|97734.8|97684.8|97725|97675|47
1651253130000|2022-04-29 17:25:30|97734.4|97684.4|97727.8|97677.8|97734.4|97684.4|97723.5|97673.5|53
1651253140000|2022-04-29 17:25:40|97727.9|97677.9|97730.4|97680.4|97734.4|97684.4|97727|97677|56
1651253150000|2022-04-29 17:25:50|97732|97682|97727.5|97677.5|97735.2|97685.2|97724|97674|52
1651253160000|2022-04-29 17:26:00|97728.1|97678.1|97725.5|97675.5|97728.7|97678.7|97722.8|97672.8|46
1651253170000|2022-04-29 17:26:10|97725.6|97675.6|97723|97673|97725.9|97675.9|97721.6|97671.6|37
1651253180000|2022-04-29 17:26:20|97722.8|97672.8|97722.1|97672.1|97726.3|97676.3|97720.2|97670.2|46
1651253190000|2022-04-29 17:26:30|97722|97672|97704.9|97654.9|97722.3|97672.3|97701.8|97651.8|47
1651253200000|2022-04-29 17:26:40|97704.8|97654.8|97705.8|97655.8|97708.6|97658.6|97701.7|97651.7|42
1651253210000|2022-04-29 17:26:50|97706.2|97656.2|97730.7|97680.7|97730.7|97680.7|97705.6|97655.6|48
1651253220000|2022-04-29 17:27:00|97729.7|97679.7|97766.6|97691|97777.8|97705.8|97715.2|97665.2|63
1651253230000|2022-04-29 17:27:10|97767.4|97691.8|97734.2|97684.2|97768.5|97709.4|97734|97684|65
1651253240000|2022-04-29 17:27:20|97734.7|97684.7|97729.2|97679.2|97736.5|97686.5|97727.1|97677.1|62
1651253250000|2022-04-29 17:27:30|97728.8|97678.8|97746.6|97696.6|97758.3|97698.6|97727.7|97673.4|62
1651253260000|2022-04-29 17:27:40|97746.3|97696.3|97743.9|97693.9|97746.8|97696.8|97741.7|97691.7|51
1651253270000|2022-04-29 17:27:50|97744.3|97694.3|97735.2|97685.2|97747|97697|97734.7|97684.7|46
1651253280000|2022-04-29 17:28:00|97735.8|97685.8|97738.1|97688.1|97747.9|97688.8|97734.9|97676.7|49
1651253290000|2022-04-29 17:28:10|97738|97688|97743.3|97693.3|97754|97693.9|97738|97682.7|36
1651253300000|2022-04-29 17:28:20|97743.2|97693.2|97752.4|97702.4|97774.8|97710.5|97742.9|97684.8|52
1651253310000|2022-04-29 17:28:30|97752.2|97702.2|97747|97697|97753.2|97703.2|97746.5|97696.5|39
1651253320000|2022-04-29 17:28:40|97746.5|97696.5|97738.5|97688.5|97752.3|97702.3|97736.6|97686.6|47
1651253330000|2022-04-29 17:28:50|97739.2|97689.2|97746.6|97696.6|97748.9|97698.9|97739.2|97689.2|34
1651253340000|2022-04-29 17:29:00|97746.7|97696.7|97753.9|97703.9|97762.9|97712.9|97746.7|97696.7|48
1651253350000|2022-04-29 17:29:10|97755.5|97705.5|97759.1|97709.1|97767.9|97711.6|97754.2|97697.7|47
1651253360000|2022-04-29 17:29:20|97758.9|97708.9|97768.6|97718.6|97772.3|97722.3|97755.5|97705.5|46
1651253370000|2022-04-29 17:29:30|97767.7|97717.7|97771.2|97721.2|97772.3|97722.3|97767.6|97717.6|41
1651253380000|2022-04-29 17:29:40|97771.8|97721.8|97769.5|97719.5|97775.9|97725.9|97766.6|97716.6|46
1651253390000|2022-04-29 17:29:50|97769.3|97719.3|97744.8|97694.8|97769.6|97719.6|97744.8|97694.8|41
1651253400000|2022-04-29 17:30:00|97747.3|97697.3|97752.5|97702.5|97756|97706|97741.5|97691.5|63
1651253410000|2022-04-29 17:30:10|97752.6|97702.6|97763.3|97713.3|97764|97714|97747.4|97697.4|62
1651253420000|2022-04-29 17:30:20|97763.5|97713.5|97750.4|97700.4|97766.8|97716.8|97749.1|97699.1|55
1651253430000|2022-04-29 17:30:30|97749|97699|97743.4|97693.4|97751.1|97701.1|97736.3|97686.3|53
1651253440000|2022-04-29 17:30:40|97743.8|97693.8|97741.2|97691.2|97744.3|97694.3|97738.4|97688.4|39
1651253450000|2022-04-29 17:30:50|97741.4|97691.4|97738.3|97688.3|97743.7|97693.7|97736.2|97686.2|42
1651253460000|2022-04-29 17:31:00|97738.8|97688.8|97730.6|97680.6|97738.8|97688.8|97723.6|97673.6|55
1651253470000|2022-04-29 17:31:10|97730.7|97680.7|97738|97688|97742|97692|97729.9|97679.9|46
1651253480000|2022-04-29 17:31:20|97738.5|97688.5|97740.4|97690.4|97740.5|97690.5|97737.2|97687.2|40
1651253490000|2022-04-29 17:31:30|97740.3|97690.3|97739.2|97689.2|97740.4|97690.4|97736.1|97686.1|41
1651253500000|2022-04-29 17:31:40|97739.3|97689.3|97743.1|97693.1|97743.6|97693.6|97739|97689|41
1651253510000|2022-04-29 17:31:50|97742.8|97692.8|97730.4|97680.4|97742.8|97692.8|97728.7|97678.7|49
1651253520000|2022-04-29 17:32:00|97730.3|97680.3|97731.2|97681.2|97734.9|97684.9|97730.3|97680.3|37
1651253530000|2022-04-29 17:32:10|97731.1|97681.1|97732.9|97682.9|97733.8|97683.8|97730.7|97680.7|30
1651253540000|2022-04-29 17:32:20|97732.5|97682.5|97733.7|97683.7|97734.7|97684.7|97732.5|97682.5|32
1651253550000|2022-04-29 17:32:30|97733.8|97683.8|97729.9|97679.9|97733.8|97683.8|97724.5|97674.5|41
1651253560000|2022-04-29 17:32:40|97729.8|97679.8|97720.7|97670.7|97730.1|97680.1|97719.9|97669.9|45
1651253570000|2022-04-29 17:32:50|97720.8|97670.8|97723.9|97673.9|97724.1|97674.1|97720.8|97670.8|42
1651253580000|2022-04-29 17:33:00|97723.8|97673.8|97726.2|97676.2|97728.5|97678.5|97723.8|97673.8|36
1651253590000|2022-04-29 17:33:10|97726.3|97676.3|97729.3|97679.3|97729.5|97679.5|97723.8|97673.8|45
1651253600000|2022-04-29 17:33:20|97727.7|97677.7|97717.7|97667.7|97728.7|97678.7|97716.7|97666.7|50
1651253610000|2022-04-29 17:33:30|97717.4|97667.4|97722.8|97672.8|97722.8|97672.8|97715.6|97665.6|44
1651253620000|2022-04-29 17:33:40|97723.3|97673.3|97734.3|97684.3|97734.8|97684.8|97722.1|97672.1|50
1651253630000|2022-04-29 17:33:50|97734.7|97684.7|97738.5|97688.5|97742.3|97692.3|97733.9|97683.9|44
1651253640000|2022-04-29 17:34:00|97738|97688|97732.8|97682.8|97740.3|97690.3|97730.8|97680.8|37
1651253650000|2022-04-29 17:34:10|97733.4|97683.4|97740.3|97690.3|97740.7|97690.7|97731.2|97681.2|28
1651253660000|2022-04-29 17:34:20|97735.7|97685.7|97735.9|97685.9|97738.9|97688.9|97733.3|97683.3|39
1651253670000|2022-04-29 17:34:30|97736.4|97686.4|97736|97686|97737.9|97687.9|97734.6|97684.6|34
1651253680000|2022-04-29 17:34:40|97736.4|97686.4|97738.8|97688.8|97741|97691|97735.8|97685.8|33
1651253690000|2022-04-29 17:34:50|97739|97689|97745.1|97695.1|97745.3|97695.3|97737.7|97687.7|47
1651253700000|2022-04-29 17:35:00|97747.6|97697.6|97749.6|97699.6|97751.9|97701.9|97742|97692|46
1651253710000|2022-04-29 17:35:10|97749.7|97699.7|97747.7|97697.7|97750.6|97700.6|97745.7|97695.7|50
1651253720000|2022-04-29 17:35:20|97748.2|97698.2|97750|97700|97750|97700|97743.9|97693.9|39
1651253730000|2022-04-29 17:35:30|97749.9|97699.9|97751.4|97701.4|97751.6|97701.6|97747.4|97697.4|41
1651253740000|2022-04-29 17:35:40|97751.6|97701.6|97752.5|97702.5|97754.4|97704.4|97750.2|97700.2|41
1651253750000|2022-04-29 17:35:50|97752.1|97702.1|97763.5|97713.5|97763.5|97713.5|97751.7|97701.7|44
1651253760000|2022-04-29 17:36:00|97765.1|97715.1|97753.8|97703.8|97765.1|97715.1|97750.9|97700.9|57
1651253770000|2022-04-29 17:36:10|97754|97704|97750.2|97700.2|97754|97704|97746.2|97696.2|47
1651253780000|2022-04-29 17:36:20|97749.7|97699.7|97751.9|97701.9|97752.1|97702.1|97748.9|97698.9|35
1651253790000|2022-04-29 17:36:30|97752.3|97702.3|97751.7|97701.7|97756.7|97706.7|97751.6|97701.6|37
1651253800000|2022-04-29 17:36:40|97752.3|97702.3|97750.2|97700.2|97752.5|97702.5|97748.4|97698.4|27
1651253810000|2022-04-29 17:36:50|97749.4|97699.4|97747.3|97697.3|97749.6|97699.6|97745.2|97695.2|53
1651253820000|2022-04-29 17:37:00|97747.1|97697.1|97740.9|97690.9|97747.1|97697.1|97738.4|97688.4|53
1651253830000|2022-04-29 17:37:10|97740.4|97690.4|97747.1|97697.1|97750.9|97700.9|97738.8|97688.8|44
1651253840000|2022-04-29 17:37:20|97747.3|97697.3|97742.4|97692.4|97747.4|97697.4|97739.1|97689.1|43
1651253850000|2022-04-29 17:37:30|97742|97692|97739.6|97689.6|97742.8|97692.8|97737.9|97687.9|42
1651253860000|2022-04-29 17:37:40|97739.4|97689.4|97740.7|97690.7|97741.6|97691.6|97738|97688|30
1651253870000|2022-04-29 17:37:50|97740.6|97690.6|97737.4|97687.4|97741.3|97691.3|97734.7|97684.7|29
1651253880000|2022-04-29 17:38:00|97737.6|97687.6|97740.4|97690.4|97740.6|97690.6|97732.2|97682.2|49
1651253890000|2022-04-29 17:38:10|97740.5|97690.5|97736.3|97686.3|97744.2|97694.2|97734.3|97684.3|45
1651253900000|2022-04-29 17:38:20|97737.5|97687.5|97725.7|97675.7|97743.4|97693.4|97716.6|97666.6|46
1651253910000|2022-04-29 17:38:30|97725.1|97675.1|97736.5|97686.5|97737.6|97687.6|97725.1|97675.1|51
1651253920000|2022-04-29 17:38:40|97737.3|97687.3|97730.4|97680.4|97737.3|97687.3|97728.7|97678.7|46
1651253930000|2022-04-29 17:38:50|97730.2|97680.2|97736|97686|97742.4|97692.4|97729.7|97679.7|51
1651253940000|2022-04-29 17:39:00|97751|97675.7|97739.6|97689.6|97752.2|97696.9|97736.6|97675.7|61
1651253950000|2022-04-29 17:39:10|97738.1|97688.1|97744.6|97694.6|97755.6|97695.6|97738.1|97682.2|38
1651253960000|2022-04-29 17:39:20|97744.8|97694.8|97740.6|97690.6|97746|97696|97739|97689|58
1651253970000|2022-04-29 17:39:30|97739.3|97689.3|97746.2|97696.2|97746.4|97696.4|97739.3|97689.3|42
1651253980000|2022-04-29 17:39:40|97746.6|97696.6|97737.7|97687.7|97746.8|97696.8|97736.7|97686.7|29
1651253990000|2022-04-29 17:39:50|97737.9|97687.9|97739.8|97689.8|97740.5|97690.5|97735.4|97685.4|46
1651254000000|2022-04-29 17:40:00|97737.4|97687.4|97733.7|97683.7|97752.9|97690.3|97733.7|97677.2|44
1651254010000|2022-04-29 17:40:10|97732.1|97682.1|97751|97676.4|97751.1|97688.4|97729.5|97666.6|59
1651254020000|2022-04-29 17:40:20|97750.6|97676.1|97762.7|97692|97762.7|97702.2|97732.7|97674.6|57
1651254030000|2022-04-29 17:40:30|97762.4|97691.7|97752.8|97682.6|97763.2|97701.8|97739.8|97682.6|41
1651254040000|2022-04-29 17:40:40|97752.5|97682.2|97726.6|97676.6|97754.8|97693.3|97723.8|97665.4|51
1651254050000|2022-04-29 17:40:50|97726.7|97676.7|97724.6|97674.6|97737.3|97676.8|97721.5|97665.3|42
1651254060000|2022-04-29 17:41:00|97724.7|97674.7|97732.8|97660.4|97734.1|97675.3|97718.3|97655.6|43
1651254070000|2022-04-29 17:41:10|97733.5|97659.7|97735.1|97661.5|97737.2|97662.3|97732.6|97659.3|42
1651254080000|2022-04-29 17:41:20|97735|97662.6|97733.6|97662.4|97735.3|97673|97722.9|97662.3|35
1651254090000|2022-04-29 17:41:30|97734.2|97662.9|97713|97663|97734.2|97674.9|97709.6|97659.6|58
1651254100000|2022-04-29 17:41:40|97718.8|97668.8|97721|97671|97721.2|97671.2|97714.4|97664.4|46
1651254110000|2022-04-29 17:41:50|97723.7|97673.7|97709.2|97659.2|97733.6|97674.4|97708.5|97658.5|46
1651254120000|2022-04-29 17:42:00|97711.2|97661.2|97711.3|97661.3|97713.5|97663.5|97709.5|97659.5|33
1651254130000|2022-04-29 17:42:10|97711.9|97661.9|97712.8|97662.8|97713.2|97663.2|97711.5|97661.5|25
1651254140000|2022-04-29 17:42:20|97713.8|97663.8|97713.1|97663.1|97723.1|97663.8|97710.6|97652.8|30
1651254150000|2022-04-29 17:42:30|97726.5|97655|97729.2|97649.7|97733.6|97667.7|97709.3|97649.7|46
1651254160000|2022-04-29 17:42:40|97729.1|97649.3|97723.4|97673.4|97735.8|97675.3|97715.1|97649.3|47
1651254170000|2022-04-29 17:42:50|97724|97674|97727.5|97654.6|97733.7|97674.9|97716.2|97650|43
1651254180000|2022-04-29 17:43:00|97727.7|97654|97712.6|97662.6|97728.9|97666.3|97711.2|97651.6|55
1651254190000|2022-04-29 17:43:10|97714.2|97664.2|97716.3|97666.3|97716.3|97666.3|97710.1|97660.1|41
1651254200000|2022-04-29 17:43:20|97725.9|97653.8|97725.9|97654.3|97727.5|97666.3|97708.2|97648.8|39
1651254210000|2022-04-29 17:43:30|97725.2|97654.7|97732.7|97660.2|97734|97672.5|97709.7|97651.6|34
1651254220000|2022-04-29 17:43:40|97734.4|97656.8|97713.8|97663.8|97735.7|97672.6|97710.9|97651.9|30
1651254230000|2022-04-29 17:43:50|97713.5|97663.5|97717.2|97667.2|97718.1|97668.1|97713.5|97663.5|32
1651254240000|2022-04-29 17:44:00|97717.3|97667.3|97726.4|97676.4|97736.2|97676.4|97710.1|97660.1|45
1651254250000|2022-04-29 17:44:10|97740.8|97664.4|97748.7|97667.1|97751.5|97683.6|97731.1|97663.7|49
1651254260000|2022-04-29 17:44:20|97749.6|97666.2|97733.6|97683.6|97752.5|97686.3|97731.5|97666.2|67
1651254270000|2022-04-29 17:44:30|97733|97683|97732.2|97682.2|97733|97683|97726.5|97676.5|48
1651254280000|2022-04-29 17:44:40|97731.5|97681.5|97724.3|97674.3|97744.5|97683.7|97723.3|97673.3|48
1651254290000|2022-04-29 17:44:50|97725.4|97675.4|97727.7|97677.7|97729|97679|97724.8|97674.8|39
1651254300000|2022-04-29 17:45:00|97728.7|97678.7|97725.2|97675.2|97728.7|97678.7|97723.3|97673.3|23
1651254310000|2022-04-29 17:45:10|97724.9|97674.9|97717.4|97667.4|97724.9|97674.9|97710.8|97660.8|54
1651254320000|2022-04-29 17:45:20|97718|97668|97714.2|97664.2|97718.3|97668.3|97712.9|97662.9|26
1651254330000|2022-04-29 17:45:30|97714.7|97664.7|97738.8|97688.8|97764.6|97702.2|97714.5|97664.5|54
1651254340000|2022-04-29 17:45:40|97738.5|97688.5|97742.7|97692.7|97748.3|97698.3|97737.3|97687.3|50
1651254350000|2022-04-29 17:45:50|97742.3|97692.3|97759.4|97709.4|97770.9|97712.5|97741.5|97691.5|46
1651254360000|2022-04-29 17:46:00|97760.6|97710.6|97762.4|97712.4|97777.2|97715.4|97757.2|97700.6|44
1651254370000|2022-04-29 17:46:10|97761.9|97711.9|97755.6|97705.6|97761.9|97720.8|97741.8|97705.4|53
1651254380000|2022-04-29 17:46:20|97756.2|97706.2|97762.1|97712.1|97762.1|97712.1|97755.5|97705.5|35
1651254390000|2022-04-29 17:46:30|97761.6|97711.6|97776.2|97726.2|97776.3|97726.3|97759.3|97709.3|45
1651254400000|2022-04-29 17:46:40|97775.6|97725.6|97774.5|97724.5|97775.6|97725.6|97773.4|97723.4|30
1651254410000|2022-04-29 17:46:50|97774.7|97724.7|97772.3|97722.3|97775.6|97725.6|97769.9|97719.9|47
1651254420000|2022-04-29 17:47:00|97772.7|97722.7|97772.7|97722.7|97776|97726|97772.2|97722.2|47
1651254430000|2022-04-29 17:47:10|97772.9|97722.9|97780.3|97730.3|97780.5|97730.5|97770.7|97720.7|58
1651254440000|2022-04-29 17:47:20|97780.2|97730.2|97762.1|97712.1|97780.2|97730.2|97762.1|97712.1|65
1651254450000|2022-04-29 17:47:30|97765|97715|97748.5|97698.5|97767.1|97717.1|97747.6|97697.6|68
1651254460000|2022-04-29 17:47:40|97748.8|97698.8|97750.4|97700.4|97755.1|97705.1|97748.1|97698.1|54
1651254470000|2022-04-29 17:47:50|97750.2|97700.2|97749.7|97699.7|97753.5|97703.5|97747|97697|41
1651254480000|2022-04-29 17:48:00|97749.9|97699.9|97753.5|97703.5|97755.2|97705.2|97748.5|97698.5|50
1651254490000|2022-04-29 17:48:10|97753.9|97703.9|97757.7|97707.7|97760|97710|97751.8|97701.8|41
1651254500000|2022-04-29 17:48:20|97757.8|97707.8|97750.9|97700.9|97757.8|97707.8|97749.1|97699.1|57
1651254510000|2022-04-29 17:48:30|97751.9|97701.9|97749.1|97699.1|97753|97703|97748.8|97698.8|49
1651254520000|2022-04-29 17:48:40|97749.3|97699.3|97706.6|97656.6|97750.6|97700.6|97694.5|97632.3|74
1651254530000|2022-04-29 17:48:50|97705.6|97655.6|97687.1|97637.1|97717.8|97656.5|97681.5|97631.5|69
1651254540000|2022-04-29 17:49:00|97686.3|97636.3|97698.9|97648.9|97700.4|97650.4|97686|97636|63
1651254550000|2022-04-29 17:49:10|97696.9|97646.9|97713.1|97663.1|97713.1|97663.1|97696.8|97646.8|52
1651254560000|2022-04-29 17:49:20|97712.6|97662.6|97714.8|97664.8|97715.1|97665.1|97712.4|97662.4|28
1651254570000|2022-04-29 17:49:30|97714.5|97664.5|97710.3|97660.3|97714.5|97664.5|97709.6|97659.6|39
1651254580000|2022-04-29 17:49:40|97710.1|97660.1|97714|97664|97714.6|97664.6|97709|97659|28
1651254590000|2022-04-29 17:49:50|97714.1|97664.1|97706.7|97656.7|97714.7|97664.7|97702.9|97652.9|41
1651254600000|2022-04-29 17:50:00|97707.2|97657.2|97703.1|97653.1|97707.6|97657.6|97695.9|97645.9|60
1651254610000|2022-04-29 17:50:10|97702.1|97652.1|97697.5|97647.5|97702.1|97652.1|97693.6|97643.6|51
1651254620000|2022-04-29 17:50:20|97695.1|97645.1|97693.2|97643.2|97696|97646|97688.8|97638.8|51
1651254630000|2022-04-29 17:50:30|97694.4|97644.4|97694.6|97644.6|97694.6|97644.6|97691.1|97641.1|31
1651254640000|2022-04-29 17:50:40|97683.2|97658.2|97691.9|97641.9|97698.5|97658.2|97683.2|97638.6|40
1651254650000|2022-04-29 17:50:50|97692.8|97642.8|97692.3|97642.3|97694.6|97644.6|97691.8|97641.8|24
1651254660000|2022-04-29 17:51:00|97691.8|97641.8|97701.6|97651.6|97705.2|97655.2|97691.6|97641.6|42
1651254670000|2022-04-29 17:51:10|97701.5|97651.5|97697.3|97647.3|97704.5|97654.5|97696.1|97646.1|34
1651254680000|2022-04-29 17:51:20|97697|97647|97684.7|97634.7|97697|97647|97684.7|97634.7|54
1651254690000|2022-04-29 17:51:30|97684.6|97634.6|97690.4|97640.4|97690.8|97640.8|97684.6|97634.6|39
1651254700000|2022-04-29 17:51:40|97690.2|97640.2|97688.8|97638.8|97691.3|97641.3|97688.1|97638.1|42
1651254710000|2022-04-29 17:51:50|97688.9|97638.9|97682.1|97632.1|97688.9|97638.9|97681.2|97631.2|34
1651254720000|2022-04-29 17:52:00|97682.3|97632.3|97682.6|97632.6|97682.7|97632.7|97680.6|97630.6|36
1651254730000|2022-04-29 17:52:10|97683|97633|97686.9|97636.9|97689.4|97639.4|97682.1|97632.1|35
1651254740000|2022-04-29 17:52:20|97687.2|97637.2|97692.4|97642.4|97693.1|97643.1|97687|97637|32
1651254750000|2022-04-29 17:52:30|97693.2|97643.2|97692.5|97642.5|97693.5|97643.5|97691.9|97641.9|25
1651254760000|2022-04-29 17:52:40|97692.3|97642.3|97709.3|97659.3|97709.4|97663.4|97687.7|97642.3|49
1651254770000|2022-04-29 17:52:50|97709.4|97659.4|97707.8|97657.8|97709.4|97659.4|97703.9|97653.9|31
1651254780000|2022-04-29 17:53:00|97706.4|97656.4|97702.7|97652.7|97706.5|97656.5|97702.4|97652.4|34
1651254790000|2022-04-29 17:53:10|97702.8|97652.8|97699.4|97649.4|97705.6|97659.5|97684.5|97645.2|35
1651254800000|2022-04-29 17:53:20|97699.3|97649.3|97704.7|97654.7|97705.5|97655.5|97699|97649|23
1651254810000|2022-04-29 17:53:30|97704.9|97654.9|97707|97657|97707.5|97657.5|97703.1|97653.1|29
1651254820000|2022-04-29 17:53:40|97704.7|97654.7|97705|97655|97706.8|97656.8|97701.2|97651.2|46
1651254830000|2022-04-29 17:53:50|97703.5|97653.5|97715.7|97665.7|97721.3|97665.7|97703.5|97644.2|36
1651254840000|2022-04-29 17:54:00|97712.9|97662.9|97719.7|97669.7|97728.3|97670|97712.1|97642.6|67
1651254850000|2022-04-29 17:54:10|97719.9|97669.9|97717.2|97667.2|97730.5|97675.7|97713.8|97658.7|41
1651254860000|2022-04-29 17:54:20|97718.1|97668.1|97732.1|97682.1|97732.1|97682.1|97715|97665|43
1651254870000|2022-04-29 17:54:30|97732|97682|97730.4|97680.4|97733.2|97683.2|97718.5|97668.5|65
1651254880000|2022-04-29 17:54:40|97729.1|97679.1|97767|97689|97773.9|97696.8|97723.9|97666.6|63
1651254890000|2022-04-29 17:54:50|97766.2|97690|97777.9|97704.6|97782.1|97716.9|97755.4|97689.2|46
1651254900000|2022-04-29 17:55:00|97765.5|97715.5|97771.7|97721.7|97784.8|97721.7|97765.5|97703.7|62
1651254910000|2022-04-29 17:55:10|97784.3|97711|97772.5|97722.5|97784.3|97723.6|97768.2|97707.5|55
1651254920000|2022-04-29 17:55:20|97771.5|97721.5|97767.6|97717.6|97785.6|97725.6|97767.4|97709.4|47
1651254930000|2022-04-29 17:55:30|97768.6|97718.6|97772.7|97722.7|97786|97723.7|97766.1|97707.1|58
1651254940000|2022-04-29 17:55:40|97773.1|97723.1|97780.7|97730.7|97782.7|97732.7|97770.9|97720.9|52
1651254950000|2022-04-29 17:55:50|97780.4|97730.4|97762.9|97712.9|97782.4|97732.4|97762.3|97712.3|55
1651254960000|2022-04-29 17:56:00|97762.7|97712.7|97753.1|97703.1|97766.4|97716.4|97749.3|97699.3|59
1651254970000|2022-04-29 17:56:10|97753.8|97703.8|97753.9|97703.9|97755.7|97705.7|97747.3|97697.3|58
1651254980000|2022-04-29 17:56:20|97753.4|97703.4|97751.6|97701.6|97758.3|97708.3|97750.4|97700.4|59
1651254990000|2022-04-29 17:56:30|97752.4|97702.4|97749.3|97699.3|97753.1|97703.1|97749.2|97699.2|45
1651255000000|2022-04-29 17:56:40|97749.4|97699.4|97748.7|97698.7|97750.1|97700.1|97742.9|97692.9|54
1651255010000|2022-04-29 17:56:50|97747.5|97697.5|97747.5|97697.5|97748.7|97698.7|97746.4|97696.4|31
1651255020000|2022-04-29 17:57:00|97748|97698|97754|97704|97754.2|97704.2|97747.6|97697.6|32
1651255030000|2022-04-29 17:57:10|97756.1|97706.1|97749.7|97699.7|97758.2|97708.2|97747.3|97697.3|58
1651255040000|2022-04-29 17:57:20|97750.2|97700.2|97749.6|97699.6|97753.6|97713.7|97738.7|97694.7|43
1651255050000|2022-04-29 17:57:30|97750.7|97700.7|97740.6|97690.6|97751.1|97701.1|97718.7|97680.1|65
1651255060000|2022-04-29 17:57:40|97740.8|97690.8|97738.5|97688.5|97742.5|97699.8|97724.5|97685.8|55
1651255070000|2022-04-29 17:57:50|97737.7|97687.7|97737.3|97687.3|97750|97701.7|97726.7|97686.7|43
1651255080000|2022-04-29 17:58:00|97738.8|97688.8|97747.7|97697.7|97750.7|97700.7|97738.8|97688.8|78
1651255090000|2022-04-29 17:58:10|97747.9|97697.9|97754.6|97704.6|97757.3|97707.9|97732.9|97689.2|76
1651255100000|2022-04-29 17:58:20|97756.9|97706.9|97757.8|97707.8|97762.8|97715.1|97733.5|97696.3|70
1651255110000|2022-04-29 17:58:30|97756.7|97706.7|97753.2|97703.2|97759.2|97721|97735.7|97702.5|55
1651255120000|2022-04-29 17:58:40|97756.3|97706.3|97760.9|97710.9|97764.3|97726|97740|97703.1|78
1651255130000|2022-04-29 17:58:50|97758.9|97708.9|97748.3|97723.3|97761.7|97723.3|97739.4|97702.4|71
1651255140000|2022-04-29 17:59:00|97747.4|97722.4|97739.3|97689.3|97761.1|97722.6|97734.6|97689|76
1651255150000|2022-04-29 17:59:10|97739.2|97689.2|97740.5|97690.5|97749.1|97711.9|97723.7|97688.8|74
1651255160000|2022-04-29 17:59:20|97740.9|97690.9|97694.5|97644.5|97741.2|97691.2|97684.7|97634.7|73
1651255170000|2022-04-29 17:59:30|97697.8|97647.8|97692.7|97642.7|97704|97654|97689.9|97639.9|73
1651255180000|2022-04-29 17:59:40|97695.1|97645.1|97695.3|97645.3|97702.3|97652.3|97688.4|97638.4|63
1651255190000|2022-04-29 17:59:50|97692.9|97642.9|97723.5|97673.5|97725.7|97675.7|97692.3|97642.3|56
1651255200000|2022-04-29 18:00:00|97724|97674|97734.9|97684.9|97746.1|97696.1|97719.7|97669.7|69
1651255210000|2022-04-29 18:00:10|97733.8|97683.8|97746|97696|97746|97696|97731.5|97681.5|55
1651255220000|2022-04-29 18:00:20|97733.5|97708.5|97749.2|97699.2|97755.9|97708.5|97733.5|97694.8|51
1651255230000|2022-04-29 18:00:30|97750.3|97700.3|97753.6|97703.6|97759.8|97709.8|97749.5|97699.5|57
1651255240000|2022-04-29 18:00:40|97753.1|97703.1|97739.8|97689.8|97756.5|97711.8|97731.2|97689.7|52
1651255250000|2022-04-29 18:00:50|97739.7|97689.7|97741.5|97691.5|97750|97709.3|97724.8|97685.5|59
1651255260000|2022-04-29 18:01:00|97740.9|97690.9|97743.5|97693.5|97744.4|97705.6|97725.2|97683.7|57
1651255270000|2022-04-29 18:01:10|97744.1|97694.1|97744.1|97694.1|97750.8|97710.3|97733.9|97691.7|70
1651255280000|2022-04-29 18:01:20|97745.6|97695.6|97748.6|97698.6|97754.8|97715.7|97733.6|97694.4|60
1651255290000|2022-04-29 18:01:30|97749.4|97699.4|97748|97698|97751.9|97714.6|97731.1|97693.3|68
1651255300000|2022-04-29 18:01:40|97748.3|97698.3|97730|97680|97748.3|97710.7|97728.6|97678.6|75
1651255310000|2022-04-29 18:01:50|97732.1|97682.1|97713|97663|97735.6|97694.5|97711.6|97652.9|55
1651255320000|2022-04-29 18:02:00|97712|97662|97717.5|97667.5|97722.6|97672.6|97704.6|97654.6|70
1651255330000|2022-04-29 18:02:10|97718.5|97668.5|97707.3|97682.3|97721.2|97684.7|97705.7|97668.1|65
1651255340000|2022-04-29 18:02:20|97708.7|97683.7|97716.2|97666.2|97722.2|97685.6|97700.1|97663.5|66
1651255350000|2022-04-29 18:02:30|97715.5|97665.5|97717.8|97667.8|97721.1|97683.5|97702.5|97664.4|58
1651255360000|2022-04-29 18:02:40|97715.2|97665.2|97717.4|97667.4|97719.2|97669.2|97714.3|97664.3|53
1651255370000|2022-04-29 18:02:50|97717.6|97667.6|97725.1|97675.1|97725.1|97686.1|97707.7|97667.4|45
1651255380000|2022-04-29 18:03:00|97726.4|97676.4|97736.1|97686.1|97737.4|97687.4|97726.4|97676.4|46
1651255390000|2022-04-29 18:03:10|97735.9|97685.9|97739|97689|97740.7|97690.7|97735.5|97685.5|37
1651255400000|2022-04-29 18:03:20|97738.6|97688.6|97735.7|97685.7|97738.6|97688.6|97734.3|97684.3|35
1651255410000|2022-04-29 18:03:30|97735|97685|97735.6|97685.6|97741.2|97702.6|97727|97684.3|46
1651255420000|2022-04-29 18:03:40|97735.8|97685.8|97733.7|97683.7|97736.2|97686.2|97732.9|97682.9|40
1651255430000|2022-04-29 18:03:50|97733.4|97683.4|97731.4|97681.4|97734.6|97684.6|97731.3|97681.3|31
1651255440000|2022-04-29 18:04:00|97731.5|97681.5|97730.4|97680.4|97732.1|97682.1|97730.3|97680.3|15
1651255450000|2022-04-29 18:04:10|97730.7|97680.7|97722.4|97672.4|97731.2|97681.2|97722.4|97672.4|38
1651255460000|2022-04-29 18:04:20|97722.8|97672.8|97722.4|97672.4|97722.8|97672.8|97717.4|97667.4|53
1651255470000|2022-04-29 18:04:30|97722|97672|97727.3|97677.3|97727.7|97677.7|97721.4|97671.4|33
1651255480000|2022-04-29 18:04:40|97727.4|97677.4|97728.8|97678.8|97729.8|97679.8|97724.5|97674.5|40
1651255490000|2022-04-29 18:04:50|97728.7|97678.7|97727.4|97677.4|97728.7|97678.7|97725.6|97675.6|35
1651255500000|2022-04-29 18:05:00|97726.8|97676.8|97727.8|97677.8|97730.6|97680.6|97726.2|97676.2|35
1651255510000|2022-04-29 18:05:10|97728.9|97678.9|97722.7|97672.7|97728.9|97678.9|97721.9|97671.9|37
1651255520000|2022-04-29 18:05:20|97723.1|97673.1|97736.9|97686.9|97737|97687|97723.1|97673.1|59
1651255530000|2022-04-29 18:05:30|97731.8|97681.8|97732.3|97682.3|97740.4|97690.4|97731.3|97681.3|39
1651255540000|2022-04-29 18:05:40|97732.2|97682.2|97737.9|97687.9|97737.9|97687.9|97732|97682|42
1651255550000|2022-04-29 18:05:50|97738|97688|97741.5|97691.5|97747|97697|97737.6|97687.6|52
1651255560000|2022-04-29 18:06:00|97742|97692|97741.1|97691.1|97743.1|97693.1|97739.5|97689.5|43
1651255570000|2022-04-29 18:06:10|97740.7|97690.7|97742.2|97692.2|97743.7|97693.7|97740.7|97690.7|28
1651255580000|2022-04-29 18:06:20|97742.5|97692.5|97751.7|97701.7|97755.7|97705.7|97742.5|97692.5|43
1651255590000|2022-04-29 18:06:30|97751.1|97701.1|97755.6|97705.6|97755.7|97705.7|97751.1|97701.1|41
1651255600000|2022-04-29 18:06:40|97755.9|97705.9|97758.8|97708.8|97761.9|97711.9|97754.1|97704.1|44
1651255610000|2022-04-29 18:06:50|97757.9|97707.9|97786.1|97736.1|97786.5|97736.5|97756.1|97706.1|60
1651255620000|2022-04-29 18:07:00|97785.6|97735.6|97781.4|97731.4|97785.7|97735.7|97781.4|97731.4|51
1651255630000|2022-04-29 18:07:10|97781.2|97731.2|97793.3|97743.3|97794.6|97744.6|97774.8|97724.8|69
1651255640000|2022-04-29 18:07:20|97793.9|97743.9|97795.7|97745.7|97796.3|97746.3|97790.5|97740.5|47
1651255650000|2022-04-29 18:07:30|97795.8|97745.8|97788.2|97738.2|97799.2|97749.2|97786.7|97736.7|43
1651255660000|2022-04-29 18:07:40|97788.6|97738.6|97796.2|97746.2|97796.9|97746.9|97788.6|97738.6|49
1651255670000|2022-04-29 18:07:50|97795.1|97745.1|97798.5|97748.5|97807|97757|97795|97745|49
1651255680000|2022-04-29 18:08:00|97797.7|97747.7|97797.9|97747.9|97799|97749|97791.6|97741.6|55
1651255690000|2022-04-29 18:08:10|97795.7|97745.7|97796.2|97746.2|97796.8|97746.8|97794.7|97744.7|27
1651255700000|2022-04-29 18:08:20|97796.4|97746.4|97795.9|97745.9|97797.8|97747.8|97790.5|97740.5|31
1651255710000|2022-04-29 18:08:30|97796.6|97746.6|97787.8|97737.8|97796.6|97746.6|97783.6|97733.6|34
1651255720000|2022-04-29 18:08:40|97786.4|97736.4|97773.9|97723.9|97791.7|97741.7|97772.6|97722.6|46
1651255730000|2022-04-29 18:08:50|97773.3|97723.3|97790.4|97740.4|97798.8|97748.8|97772.8|97722.8|44
1651255740000|2022-04-29 18:09:00|97791.1|97741.1|97789.9|97739.9|97792|97742|97788|97738|36
1651255750000|2022-04-29 18:09:10|97790.2|97740.2|97776.4|97726.4|97792.2|97742.2|97773.5|97723.5|39
1651255760000|2022-04-29 18:09:20|97776|97726|97769.5|97719.5|97776|97726|97767.6|97717.6|45
1651255770000|2022-04-29 18:09:30|97768.9|97718.9|97773.3|97723.3|97778.4|97728.4|97766.6|97716.6|49
1651255780000|2022-04-29 18:09:40|97773.7|97723.7|97772.7|97722.7|97776.1|97726.1|97771.8|97721.8|29
1651255790000|2022-04-29 18:09:50|97773|97723|97778.3|97728.3|97784.2|97734.2|97773|97723|47
1651255800000|2022-04-29 18:10:00|97778.8|97728.8|97781.5|97731.5|97781.5|97731.5|97776|97726|47
1651255810000|2022-04-29 18:10:10|97781|97731|97786|97736|97797.7|97747.7|97781|97731|58
1651255820000|2022-04-29 18:10:20|97787.4|97737.4|97787.3|97737.3|97789.4|97739.4|97784.2|97734.2|34
1651255830000|2022-04-29 18:10:30|97787|97737|97774|97724|97788.1|97738.1|97774|97724|33
1651255840000|2022-04-29 18:10:40|97775.3|97725.3|97786.8|97736.8|97790.6|97740.6|97770.5|97720.5|44
1651255850000|2022-04-29 18:10:50|97787|97737|97788.4|97738.4|97794|97744|97786|97736|49
1651255860000|2022-04-29 18:11:00|97787.6|97737.6|97786|97736|97797.4|97747.4|97786|97736|50
1651255870000|2022-04-29 18:11:10|97786.4|97736.4|97793|97743|97796.5|97746.5|97783.5|97733.5|55
1651255880000|2022-04-29 18:11:20|97793.9|97743.9|97793.6|97743.6|97798.9|97748.9|97793.3|97743.3|41
1651255890000|2022-04-29 18:11:30|97794.9|97744.9|97795.8|97745.8|97802.5|97752.5|97791.2|97741.2|50
1651255900000|2022-04-29 18:11:40|97796.7|97746.7|97802.1|97752.1|97802.6|97752.6|97795|97745|37
1651255910000|2022-04-29 18:11:50|97802|97752|97799.5|97749.5|97802.9|97752.9|97798.7|97748.7|21
1651255920000|2022-04-29 18:12:00|97798.1|97748.1|97800.4|97750.4|97802.8|97752.8|97798.1|97748.1|30
1651255930000|2022-04-29 18:12:10|97799.4|97749.4|97798.4|97748.4|97803.6|97753.6|97790.6|97740.6|56
1651255940000|2022-04-29 18:12:20|97800.7|97750.7|97802.2|97752.2|97805.5|97755.5|97798.4|97748.4|53
1651255950000|2022-04-29 18:12:30|97800.2|97750.2|97805.6|97755.6|97810.8|97760.8|97796.5|97746.5|47
1651255960000|2022-04-29 18:12:40|97806.6|97756.6|97798.2|97748.2|97807.6|97757.6|97794.1|97744.1|52
1651255970000|2022-04-29 18:12:50|97797.7|97747.7|97800.7|97750.7|97802.3|97752.3|97796.8|97746.8|28
1651255980000|2022-04-29 18:13:00|97802.5|97752.5|97804|97754|97804|97754|97799.6|97749.6|21
1651255990000|2022-04-29 18:13:10|97804.6|97754.6|97802.7|97752.7|97804.6|97754.6|97797.3|97747.3|23
1651256000000|2022-04-29 18:13:20|97802.4|97752.4|97796.2|97746.2|97803.4|97753.4|97794.8|97744.8|38
1651256010000|2022-04-29 18:13:30|97795.6|97745.6|97789.6|97739.6|97802.8|97752.8|97789.4|97739.4|52
1651256020000|2022-04-29 18:13:40|97788.5|97738.5|97791|97741|97801.3|97751.3|97784.2|97734.2|31
1651256030000|2022-04-29 18:13:50|97792.9|97742.9|97823|97752.5|97823|97766.1|97791.9|97741.9|42
1651256040000|2022-04-29 18:14:00|97812|97762|97812.8|97762.8|97819.3|97769.3|97811|97761|53
1651256050000|2022-04-29 18:14:10|97812.2|97762.2|97822.7|97772.7|97824|97774|97811.5|97761.5|55
1651256060000|2022-04-29 18:14:20|97821.4|97771.4|97817.7|97767.7|97821.4|97771.4|97815.2|97765.2|27
1651256070000|2022-04-29 18:14:30|97817.3|97767.3|97819.2|97769.2|97823.9|97773.9|97810.7|97760.7|54
1651256080000|2022-04-29 18:14:40|97817.2|97767.2|97814.2|97764.2|97817.9|97767.9|97813.5|97763.5|21
1651256090000|2022-04-29 18:14:50|97815|97765|97821.5|97771.5|97832.7|97774.9|97812.8|97760.8|26
1651256100000|2022-04-29 18:15:00|97821.8|97771.8|97825.4|97775.4|97835.1|97776.3|97819|97764.9|51
1651256110000|2022-04-29 18:15:10|97826.1|97776.1|97823.8|97773.8|97835.2|97778.6|97823.2|97763.6|49
1651256120000|2022-04-29 18:15:20|97823.6|97773.6|97823.8|97773.8|97824.3|97774.3|97820.3|97770.3|22
1651256130000|2022-04-29 18:15:30|97824.1|97774.1|97826.4|97776.4|97837.7|97776.4|97817.9|97757.6|39
1651256140000|2022-04-29 18:15:40|97825.6|97775.6|97824.1|97774.1|97843|97785.2|97824.1|97763.7|60
1651256150000|2022-04-29 18:15:50|97825.8|97775.8|97820.8|97770.8|97832.8|97782.8|97811.3|97761.3|41
1651256160000|2022-04-29 18:16:00|97819.3|97769.3|97817.5|97767.5|97828.1|97778.1|97813.4|97763.4|42
1651256170000|2022-04-29 18:16:10|97817.1|97767.1|97816.8|97766.8|97819.2|97769.2|97813.8|97763.8|33
1651256180000|2022-04-29 18:16:20|97816.3|97766.3|97814.4|97764.4|97824.8|97768.4|97814.4|97754.8|46
1651256190000|2022-04-29 18:16:30|97814.5|97764.5|97816.8|97766.8|97818.3|97768.3|97814.5|97764.5|29
1651256200000|2022-04-29 18:16:40|97816.2|97766.2|97800|97750|97817.3|97767.3|97800|97740.5|47
1651256210000|2022-04-29 18:16:50|97809.6|97739|97803.5|97753.5|97811.7|97755.6|97796.5|97735.9|48
1651256220000|2022-04-29 18:17:00|97803.2|97753.2|97803.9|97753.9|97804.1|97754.1|97801.5|97751.5|33
1651256230000|2022-04-29 18:17:10|97804|97754|97805.8|97755.8|97806.4|97756.4|97802.4|97752.4|36
1651256240000|2022-04-29 18:17:20|97806.3|97756.3|97812.5|97762.5|97823.5|97765.5|97806.3|97747.1|58
1651256250000|2022-04-29 18:17:30|97812.1|97762.1|97822.4|97772.4|97825.6|97773.6|97810.6|97749.7|43
1651256260000|2022-04-29 18:17:40|97822.5|97772.5|97820|97770|97822.5|97772.5|97818.6|97768.6|29
1651256270000|2022-04-29 18:17:50|97819.7|97769.7|97813.8|97763.8|97828.5|97769.7|97809.8|97758.3|39
1651256280000|2022-04-29 18:18:00|97814|97764|97821.4|97750.5|97823.6|97764|97810.5|97750.2|24
1651256290000|2022-04-29 18:18:10|97821.5|97761.5|97812.1|97762.1|97824.7|97763.7|97810.6|97750.4|23
1651256300000|2022-04-29 18:18:20|97811.7|97761.7|97806.2|97756.2|97818.7|97761.7|97806|97745.7|34
1651256310000|2022-04-29 18:18:30|97807.1|97757.1|97808.9|97758.9|97809.2|97759.2|97802.2|97752.2|32
1651256320000|2022-04-29 18:18:40|97808.7|97758.7|97808.1|97758.1|97819.2|97760|97807.3|97748.3|23
1651256330000|2022-04-29 18:18:50|97808.6|97758.6|97810.6|97760.6|97823.8|97765.9|97808.6|97750.3|41
1651256340000|2022-04-29 18:19:00|97821.7|97750.4|97802.3|97752.3|97823.7|97763.7|97802.3|97740.6|39
1651256350000|2022-04-29 18:19:10|97814.3|97740.9|97783.2|97733.2|97814.3|97754.2|97782.5|97721|51
1651256360000|2022-04-29 18:19:20|97783.1|97733.1|97789.1|97712.3|97797.8|97735.2|97775.2|97706.3|62
1651256370000|2022-04-29 18:19:30|97789.5|97713|97777.4|97727.4|97792.6|97728.3|97775.8|97710.9|55
1651256380000|2022-04-29 18:19:40|97779.3|97729.3|97781.3|97731.3|97797.9|97735.5|97779|97720.5|39
1651256390000|2022-04-29 18:19:50|97785.2|97735.2|97775.8|97725.8|97788.2|97735.2|97775.5|97716.1|39
1651256400000|2022-04-29 18:20:00|97775.5|97725.5|97795.8|97745.8|97796.8|97745.9|97775.5|97720|61
1651256410000|2022-04-29 18:20:10|97795.9|97745.9|97797.5|97747.5|97799|97749|97795.8|97745.8|53
1651256420000|2022-04-29 18:20:20|97797.9|97747.9|97796.7|97746.7|97800|97750|97796.6|97746.6|39
1651256430000|2022-04-29 18:20:30|97801.2|97751.2|97799|97749|97801.2|97751.2|97796.9|97746.9|43
1651256440000|2022-04-29 18:20:40|97799.8|97749.8|97797.8|97747.8|97803.3|97753.3|97795.7|97745.7|51
1651256450000|2022-04-29 18:20:50|97797.5|97747.5|97798.8|97748.8|97799.9|97749.9|97797.5|97747.5|32
1651256460000|2022-04-29 18:21:00|97798.7|97748.7|97798.1|97748.1|97800.6|97750.6|97797.5|97747.5|31
1651256470000|2022-04-29 18:21:10|97798|97748|97800.7|97750.7|97802.1|97752.1|97797|97747|40
1651256480000|2022-04-29 18:21:20|97800.8|97750.8|97799|97749|97801.7|97751.7|97796.6|97746.6|43
1651256490000|2022-04-29 18:21:30|97798.8|97748.8|97812.7|97734.4|97812.7|97752.2|97796.7|97734.4|34
1651256500000|2022-04-29 18:21:40|97813.2|97734.2|97802.1|97752.1|97813.9|97754.6|97798.2|97734|32
1651256510000|2022-04-29 18:21:50|97801.1|97751.1|97797.6|97747.6|97802.4|97752.4|97796.3|97746.3|31
1651256520000|2022-04-29 18:22:00|97797.7|97747.7|97799.5|97749.5|97802|97752|97796.5|97746.5|47
1651256530000|2022-04-29 18:22:10|97798.8|97748.8|97828.6|97753.5|97831.6|97768.7|97798.1|97748.1|56
1651256540000|2022-04-29 18:22:20|97826.3|97755|97825.8|97775.8|97830.7|97775.8|97816|97753.2|49
1651256550000|2022-04-29 18:22:30|97825.4|97775.4|97816.4|97766.4|97834|97775.5|97816.4|97754.4|41
1651256560000|2022-04-29 18:22:40|97815.7|97765.7|97818.3|97768.3|97818.7|97768.7|97814.2|97764.2|34
1651256570000|2022-04-29 18:22:50|97818.6|97768.6|97819.9|97769.9|97828.4|97773.3|97817.4|97756.2|32
1651256580000|2022-04-29 18:23:00|97819.8|97769.8|97824.1|97750.7|97830.6|97770.3|97812.5|97750.3|32
1651256590000|2022-04-29 18:23:10|97814.7|97764.7|97821.4|97771.4|97836.9|97772.3|97814.7|97757.3|41
1651256600000|2022-04-29 18:23:20|97820.5|97770.5|97819.5|97769.5|97827.7|97770.5|97816.1|97754|25
1651256610000|2022-04-29 18:23:30|97819.7|97769.7|97815.7|97765.7|97827.9|97769.9|97815.2|97757.1|28
1651256620000|2022-04-29 18:23:40|97816.1|97766.1|97826.1|97754.2|97828.2|97766.5|97815.9|97752.9|15
1651256630000|2022-04-29 18:23:50|97828.1|97754.3|97800.3|97750.3|97828.1|97760|97799.6|97736.4|36
1651256640000|2022-04-29 18:24:00|97811.9|97735.9|97803.2|97753.2|97814.9|97755.6|97799.2|97735.8|39
1651256650000|2022-04-29 18:24:10|97814.7|97738.7|97820.9|97750.6|97820.9|97762.7|97802.5|97738.7|37
1651256660000|2022-04-29 18:24:20|97811|97761|97809.9|97759.9|97823.3|97762.4|97808.7|97745.1|43
1651256670000|2022-04-29 18:24:30|97809.7|97759.7|97828.8|97758.8|97831.8|97771.7|97809.7|97749.5|44
1651256680000|2022-04-29 18:24:40|97829.3|97758.7|97803.6|97730.9|97830|97768.9|97795.6|97730.9|45
1651256690000|2022-04-29 18:24:50|97804.4|97728.9|97796.2|97746.2|97810.4|97749|97794|97728.1|36
1651256700000|2022-04-29 18:25:00|97795.9|97745.9|97795.9|97745.9|97807.4|97747.2|97791.1|97728.8|34
1651256710000|2022-04-29 18:25:10|97796|97746|97791.7|97741.7|97806.3|97746.1|97791.7|97730.4|31
1651256720000|2022-04-29 18:25:20|97791.4|97741.4|97791.8|97741.8|97803.4|97742.8|97790.8|97726.8|20
1651256730000|2022-04-29 18:25:30|97791.9|97741.9|97788.1|97738.1|97792.1|97742.1|97786.9|97736.9|32
1651256740000|2022-04-29 18:25:40|97786.6|97736.6|97788|97738|97799|97739.2|97786.6|97729|24
1651256750000|2022-04-29 18:25:50|97787.9|97737.9|97788.2|97738.2|97798.8|97739|97787.8|97728|19
1651256760000|2022-04-29 18:26:00|97788|97738|97786.2|97736.2|97796.9|97738.4|97785.1|97725|27
1651256770000|2022-04-29 18:26:10|97785.6|97735.6|97786|97736|97797.1|97738|97785.4|97723.8|25
1651256780000|2022-04-29 18:26:20|97786.2|97736.2|97787.8|97737.8|97789.5|97739.5|97783.8|97733.8|24
1651256790000|2022-04-29 18:26:30|97788|97738|97786.1|97736.1|97788|97738|97785.8|97735.8|28
1651256800000|2022-04-29 18:26:40|97786.7|97736.7|97785.9|97735.9|97786.7|97736.7|97785.7|97735.7|29
1651256810000|2022-04-29 18:26:50|97785.8|97735.8|97774.4|97724.4|97788.7|97735.8|97774.4|97709.2|37
1651256820000|2022-04-29 18:27:00|97774.6|97724.6|97772.2|97722.2|97783.9|97724.6|97769.6|97705.1|41
1651256830000|2022-04-29 18:27:10|97772.3|97722.3|97778.7|97728.7|97791.4|97729|97768.6|97710|39
1651256840000|2022-04-29 18:27:20|97778.4|97728.4|97780.9|97730.9|97781.3|97731.3|97778.4|97728.4|19
1651256850000|2022-04-29 18:27:30|97780.4|97730.4|97769.4|97719.4|97786.5|97730.4|97768.9|97706.6|53
1651256860000|2022-04-29 18:27:40|97768.7|97718.7|97770.8|97720.8|97781.1|97721.8|97768.7|97706.3|37
1651256870000|2022-04-29 18:27:50|97771.1|97721.1|97778.7|97706.5|97779.4|97721.1|97765.5|97703.4|41
1651256880000|2022-04-29 18:28:00|97779|97706.3|97772.7|97722.7|97786.5|97723|97762.2|97700.1|52
1651256890000|2022-04-29 18:28:10|97772.9|97722.9|97776.4|97726.4|97786.2|97726.8|97771.6|97714.2|41
1651256900000|2022-04-29 18:28:20|97775.7|97725.7|97779.8|97705.3|97780|97726.4|97766.4|97702.8|36
1651256910000|2022-04-29 18:28:30|97777.8|97704.2|97766.5|97716.5|97779.6|97719.7|97766.4|97704.2|38
1651256920000|2022-04-29 18:28:40|97766.8|97716.8|97808.7|97737|97809.8|97750.6|97765.3|97715.3|55
1651256930000|2022-04-29 18:28:50|97808.2|97737.4|97802.9|97752.9|97816.1|97754.6|97796.9|97733.9|45
1651256940000|2022-04-29 18:29:00|97813.1|97742.3|97816.1|97766.1|97822.3|97766.1|97798.6|97741.7|68
1651256950000|2022-04-29 18:29:10|97814.2|97764.2|97805.1|97755.1|97820.3|97766.6|97804.6|97743.5|54
1651256960000|2022-04-29 18:29:20|97805.4|97755.4|97812|97762|97823.6|97763.2|97805.4|97744.4|42
1651256970000|2022-04-29 18:29:30|97811.7|97761.7|97830.5|97759.9|97835.4|97777.6|97810.7|97758|47
1651256980000|2022-04-29 18:29:40|97830.8|97770|97821.3|97771.3|97833.7|97772.3|97815.5|97757.9|32
1651256990000|2022-04-29 18:29:50|97820.6|97770.6|97819.8|97769.8|97834.2|97774.1|97817.7|97755.5|35
1651257000000|2022-04-29 18:30:00|97819.6|97769.6|97820.6|97770.6|97838.7|97778.5|97819.6|97756.5|51
1651257010000|2022-04-29 18:30:10|97832.7|97759.3|97806.6|97756.6|97832.7|97771.6|97806.6|97747.2|56
1651257020000|2022-04-29 18:30:20|97805.3|97755.3|97826.7|97756.5|97829.8|97766.2|97805.3|97748.1|40
1651257030000|2022-04-29 18:30:30|97816.8|97766.8|97819.7|97769.7|97829|97773.8|97814.8|97752.3|41
1651257040000|2022-04-29 18:30:40|97819.2|97769.2|97798.9|97748.9|97832.4|97769.9|97798.9|97736.6|55
1651257050000|2022-04-29 18:30:50|97799.9|97749.9|97814.2|97739.9|97816|97753.7|97797.7|97734.4|55
1651257060000|2022-04-29 18:31:00|97812.9|97741.2|97808.8|97738.2|97814.2|97753.8|97797.5|97736.4|40
1651257070000|2022-04-29 18:31:10|97809.1|97738.4|97799.3|97749.3|97810.7|97751.3|97797.7|97738.4|42
1651257080000|2022-04-29 18:31:20|97799.9|97749.9|97812.9|97762.9|97820.9|97764.6|97799.9|97740.7|29
1651257090000|2022-04-29 18:31:30|97813.2|97763.2|97831|97781|97850.6|97781|97812.6|97753|54
1651257100000|2022-04-29 18:31:40|97831.6|97781.6|97835.8|97785.8|97847.2|97787.7|97825.3|97767.1|46
1651257110000|2022-04-29 18:31:50|97851.3|97775.5|97836.9|97786.9|97858.6|97793.6|97836.5|97767.5|48
1651257120000|2022-04-29 18:32:00|97837.2|97787.2|97846.3|97796.3|97853.4|97796.3|97828.7|97770.7|53
1651257130000|2022-04-29 18:32:10|97845.4|97795.4|97847.9|97797.9|97870.8|97798.7|97845.2|97780.4|47
1651257140000|2022-04-29 18:32:20|97847.8|97797.8|97836.6|97786.6|97851.8|97798.6|97836.4|97778.8|45
1651257150000|2022-04-29 18:32:30|97836|97786|97848.7|97775.1|97848.8|97788|97829.5|97769.2|39
1651257160000|2022-04-29 18:32:40|97848.6|97775|97846.5|97796.5|97855.9|97796.8|97839.4|97773.1|38
1651257170000|2022-04-29 18:32:50|97846.1|97796.1|97844.6|97794.6|97846.5|97796.5|97844.6|97794.6|36
1651257180000|2022-04-29 18:33:00|97842.8|97792.8|97840.2|97790.2|97853.8|97792.8|97835.2|97780.1|56
1651257190000|2022-04-29 18:33:10|97839.9|97789.9|97850.8|97800.8|97859.5|97801.8|97839.3|97779.1|40
1651257200000|2022-04-29 18:33:20|97850.2|97800.2|97855.3|97805.3|97855.3|97805.3|97848.4|97798.4|42
1651257210000|2022-04-29 18:33:30|97855.5|97805.5|97853|97803|97856.4|97806.4|97852.8|97802.8|25
1651257220000|2022-04-29 18:33:40|97853.2|97803.2|97856.3|97806.3|97869.5|97808.1|97850.5|97791|27
1651257230000|2022-04-29 18:33:50|97855.9|97805.9|97849.3|97799.3|97861.8|97806|97848.1|97786.9|35
1651257240000|2022-04-29 18:34:00|97849.2|97799.2|97848.3|97798.3|97860.2|97799.2|97845.5|97785|47
1651257250000|2022-04-29 18:34:10|97848.2|97798.2|97852|97802|97864.1|97803.8|97848.2|97788|38
1651257260000|2022-04-29 18:34:20|97852.5|97802.5|97843.7|97793.7|97866.6|97806.1|97842.6|97783.7|54
1651257270000|2022-04-29 18:34:30|97844.3|97794.3|97841.4|97791.4|97856.9|97796.2|97837|97776.3|57
1651257280000|2022-04-29 18:34:40|97841.7|97791.7|97848.7|97798.7|97865.1|97802.4|97841.7|97787.4|45
1651257290000|2022-04-29 18:34:50|97848.9|97798.9|97852.6|97802.6|97853.1|97803.1|97847.5|97797.5|25
1651257300000|2022-04-29 18:35:00|97852.9|97802.9|97871|97796.6|97871.2|97809.3|97850.1|97793|36
1651257310000|2022-04-29 18:35:10|97868.4|97795|97861.1|97811.1|97872.8|97812|97856.4|97794.2|33
1651257320000|2022-04-29 18:35:20|97861.2|97811.2|97860.8|97810.8|97862.5|97812.5|97859.8|97809.8|20
1651257330000|2022-04-29 18:35:30|97858.8|97808.8|97857|97807|97867.6|97809.8|97855.7|97796.2|32
1651257340000|2022-04-29 18:35:40|97856.6|97806.6|97857.4|97807.4|97869.4|97808.2|97854.6|97794.2|32
1651257350000|2022-04-29 18:35:50|97857.1|97807.1|97873.4|97803.4|97875.6|97811.4|97856.8|97801.8|34
1651257360000|2022-04-29 18:36:00|97874.3|97803.2|97860|97810|97876.6|97814.1|97859.7|97798.3|44
1651257370000|2022-04-29 18:36:10|97859.9|97809.9|97859.8|97809.8|97861.6|97811.6|97859.7|97809.7|25
1651257380000|2022-04-29 18:36:20|97859.6|97809.6|97865.4|97815.4|97875.9|97815.9|97859.3|97804.5|26
1651257390000|2022-04-29 18:36:30|97865.3|97815.3|97876.9|97803.9|97877.7|97816.4|97864.7|97802.8|27
1651257400000|2022-04-29 18:36:40|97878.5|97802.9|97886.3|97815.5|97886.3|97824.8|97865.1|97802.9|30
1651257410000|2022-04-29 18:36:50|97891.1|97810.7|97876.4|97826.4|97891.1|97828|97876|97810.7|22
1651257420000|2022-04-29 18:37:00|97876.6|97826.6|97882.1|97832.1|97893.5|97833.8|97873.8|97810.1|52
1651257430000|2022-04-29 18:37:10|97893.8|97817.9|97875.1|97793.6|97893.8|97829.9|97861.2|97793.4|45
1651257440000|2022-04-29 18:37:20|97875.5|97794|97866.3|97816.3|97878.6|97817.6|97865|97794|33
1651257450000|2022-04-29 18:37:30|97866.6|97816.6|97868.5|97818.5|97874.2|97818.9|97864.1|97803.2|27
1651257460000|2022-04-29 18:37:40|97869.3|97819.3|97872.1|97796.6|97872.1|97820.2|97862.4|97796.3|30
1651257470000|2022-04-29 18:37:50|97871.1|97799.2|97864.7|97814.7|97873.4|97815.6|97857.4|97794.7|45
1651257480000|2022-04-29 18:38:00|97875.5|97804.1|97865.9|97815.9|97875.5|97817.6|97864.2|97803.8|39
1651257490000|2022-04-29 18:38:10|97864.6|97814.6|97867.5|97817.5|97868.6|97818.6|97861.2|97811.2|32
1651257500000|2022-04-29 18:38:20|97867.6|97817.6|97867.9|97817.9|97870.7|97833|97858|97817.6|8
1651257510000|2022-04-29 18:38:30|97867.6|97817.6|97856.8|97806.8|97870.9|97833.8|97846.4|97806.4|39
1651257520000|2022-04-29 18:38:40|97857.3|97807.3|97859.1|97809.1|97859.3|97819.6|97844.1|97804.4|21
1651257530000|2022-04-29 18:38:50|97858.9|97808.9|97855.8|97805.8|97859.2|97819.7|97844.3|97805.8|16
1651257540000|2022-04-29 18:39:00|97857|97807|97861.1|97811.1|97861.1|97811.1|97854.7|97804.7|30
1651257550000|2022-04-29 18:39:10|97859.8|97809.8|97869|97819|97870.3|97831.7|97856.7|97809.8|23
1651257560000|2022-04-29 18:39:20|97857.9|97832.9|97855.9|97830.9|97869.4|97832.9|97855.9|97818.1|19
1651257570000|2022-04-29 18:39:30|97856.7|97831.7|97868.1|97818.1|97871|97833.7|97856.7|97818.1|24
1651257580000|2022-04-29 18:39:40|97867.9|97817.9|97860.8|97810.8|97868.8|97829.7|97844.5|97807.3|49
1651257590000|2022-04-29 18:39:50|97861|97811|97867.4|97817.4|97867.4|97826.7|97849.4|97807.6|43
1651257600000|2022-04-29 18:40:00|97864.7|97814.7|97869.6|97819.6|97870.1|97820.1|97863.3|97813.3|32
1651257610000|2022-04-29 18:40:10|97869.2|97819.2|97867.2|97817.2|97869.2|97830.1|97855.1|97817.1|15
1651257620000|2022-04-29 18:40:20|97863.9|97813.9|97860.5|97810.5|97864.1|97823.7|97847.3|97810.2|33
1651257630000|2022-04-29 18:40:30|97860.4|97810.4|97862.1|97812.1|97862.1|97812.1|97854.6|97804.6|29
1651257640000|2022-04-29 18:40:40|97861.8|97811.8|97860.9|97810.9|97863.8|97813.8|97856.3|97806.3|30
1651257650000|2022-04-29 18:40:50|97862|97812|97861.5|97811.5|97863.1|97813.1|97858.7|97808.7|28
1651257660000|2022-04-29 18:41:00|97861.3|97811.3|97873.2|97823.2|97878.7|97828.1|97853.1|97808.6|35
1651257670000|2022-04-29 18:41:10|97871.4|97821.4|97869.6|97819.6|97872.2|97822.2|97869.2|97819.2|27
1651257680000|2022-04-29 18:41:20|97869.9|97819.9|97871.4|97821.4|97871.6|97821.6|97866.6|97816.6|14
1651257690000|2022-04-29 18:41:30|97871.6|97821.6|97870.6|97820.6|97871.8|97821.8|97868.2|97818.2|20
1651257700000|2022-04-29 18:41:40|97870.2|97820.2|97884|97813.9|97884|97833.4|97858|97813.9|14
1651257710000|2022-04-29 18:41:50|97873.5|97823.5|97883.5|97808.1|97883.5|97823.8|97869.5|97808.1|11
1651257720000|2022-04-29 18:42:00|97883.1|97807.8|97873.9|97823.9|97884.2|97826.2|97867.4|97807.8|39
1651257730000|2022-04-29 18:42:10|97875|97825|97884.9|97812.4|97886.6|97825.6|97872.9|97811.9|36
1651257740000|2022-04-29 18:42:20|97885|97812.6|97873.2|97823.2|97885|97829.3|97871.9|97812.6|46
1651257750000|2022-04-29 18:42:30|97875.2|97825.2|97871.6|97821.6|97883|97825.2|97865.4|97812.5|43
1651257760000|2022-04-29 18:42:40|97873.2|97823.2|97873.2|97823.2|97888.2|97824.1|97870|97811|29
1651257770000|2022-04-29 18:42:50|97873.9|97823.9|97871.1|97821.1|97874.1|97824.1|97868.3|97818.3|32
1651257780000|2022-04-29 18:43:00|97871|97821|97866.8|97816.8|97872.2|97822.2|97857.4|97807.4|39
1651257790000|2022-04-29 18:43:10|97868.7|97818.7|97864.9|97814.9|97868.7|97818.7|97861.4|97811.4|41
1651257800000|2022-04-29 18:43:20|97865|97815|97858.3|97808.3|97873.6|97815|97857.2|97803.4|42
1651257810000|2022-04-29 18:43:30|97857.8|97807.8|97859.2|97809.2|97861.4|97811.4|97856.9|97806.9|23
1651257820000|2022-04-29 18:43:40|97861.8|97811.8|97861.8|97811.8|97862.9|97812.9|97858.6|97808.6|26
1651257830000|2022-04-29 18:43:50|97861.6|97811.6|97859.8|97809.8|97861.9|97811.9|97857.7|97807.7|28
1651257840000|2022-04-29 18:44:00|97860.2|97810.2|97838|97788|97869.6|97813.3|97838|97771.8|61
1651257850000|2022-04-29 18:44:10|97837.7|97787.7|97845.3|97795.3|97865.3|97799.7|97837.7|97768.1|58
1651257860000|2022-04-29 18:44:20|97856.4|97783.5|97840.9|97790.9|97862|97793.8|97840.7|97770.4|55
1651257870000|2022-04-29 18:44:30|97851.2|97780.8|97843|97772.6|97853.8|97791|97833.1|97764.4|50
1651257880000|2022-04-29 18:44:40|97846.8|97771.1|97848.8|97776.4|97853.3|97784.4|97834.4|97770.6|45
1651257890000|2022-04-29 18:44:50|97840.4|97790.4|97852.2|97770.3|97856.7|97792.9|97836.6|97770.3|50
1651257900000|2022-04-29 18:45:00|97853.4|97769.4|97850.5|97776.9|97855.4|97788.9|97833.3|97767.5|49
1651257910000|2022-04-29 18:45:10|97848.8|97778.3|97856.4|97780.7|97856.4|97794.1|97836.9|97775.9|39
1651257920000|2022-04-29 18:45:20|97854.9|97781.8|97859.9|97782.4|97862.2|97796.6|97844.1|97781.3|40
1651257930000|2022-04-29 18:45:30|97855.5|97784.2|97840.9|97790.9|97862.5|97800.9|97840.9|97772.4|47
1651257940000|2022-04-29 18:45:40|97842.3|97792.3|97859.4|97777.1|97864.7|97795.5|97841.9|97770.8|49
1651257950000|2022-04-29 18:45:50|97858.3|97779.4|97854.3|97775.1|97862.6|97794.1|97838.3|97769.3|38
1651257960000|2022-04-29 18:46:00|97853.3|97777.6|97848.2|97775.7|97853.8|97791.1|97838|97767.9|33
1651257970000|2022-04-29 18:46:10|97849.4|97777.1|97846.3|97773.1|97851.6|97787.1|97833.4|97764.1|24
1651257980000|2022-04-29 18:46:20|97847.2|97773.3|97846.8|97752.5|97850.2|97773.3|97837.2|97752.5|34
1651257990000|2022-04-29 18:46:30|97845.8|97753|97834.1|97757.5|97845.9|97764.7|97811.7|97738.2|52
1651258000000|2022-04-29 18:46:40|97827.7|97750.1|97847|97756.8|97860.5|97779.1|97812.1|97743.3|66
1651258010000|2022-04-29 18:46:50|97848.3|97755|97845.1|97763.3|97849.1|97781.5|97826.8|97755|41
1651258020000|2022-04-29 18:47:00|97834.5|97763.5|97834.3|97784.3|97842.8|97784.7|97824.8|97762.1|37
1651258030000|2022-04-29 18:47:10|97833.5|97783.5|97856.4|97781|97859.8|97794|97832.8|97776.6|50
1651258040000|2022-04-29 18:47:20|97858.2|97778.2|97860.7|97789.6|97880.6|97799|97848.6|97771.8|54
1651258050000|2022-04-29 18:47:30|97869.5|97781.6|97858.7|97778.4|97869.5|97797.1|97843.4|97776.3|56
1651258060000|2022-04-29 18:47:40|97861.8|97775.9|97854.5|97779.8|97861.8|97793.7|97843.7|97775.5|46
1651258070000|2022-04-29 18:47:50|97857.6|97777.2|97862.7|97774.9|97862.7|97791.6|97841.6|97772.3|37
1651258080000|2022-04-29 18:48:00|97857.2|97780.6|97861.1|97787.1|97878.7|97799.8|97849.5|97768.8|39
1651258090000|2022-04-29 18:48:10|97860|97787.4|97845.7|97795.7|97866.1|97795.7|97845.7|97776.1|32
1651258100000|2022-04-29 18:48:20|97858.4|97781.1|97855.2|97767.3|97864.8|97790.5|97840.4|97767.3|37
1651258110000|2022-04-29 18:48:30|97852.9|97769.4|97853.8|97777.1|97860.8|97778.2|97849.7|97760.4|35
1651258120000|2022-04-29 18:48:40|97853.6|97777|97854.8|97779.9|97857.9|97791.6|97836.8|97766.2|49
1651258130000|2022-04-29 18:48:50|97861.2|97773.5|97868.1|97780.6|97868.2|97787.6|97852.3|97772|42
1651258140000|2022-04-29 18:49:00|97862.3|97785|97850.8|97770.3|97864.2|97785.3|97849.4|97761.1|55
1651258150000|2022-04-29 18:49:10|97848.8|97773.3|97851.2|97767.7|97856.5|97782.9|97830.9|97757.1|47
1651258160000|2022-04-29 18:49:20|97852.6|97765|97846.5|97766.6|97852.6|97773.8|97843.7|97765|39
1651258170000|2022-04-29 18:49:30|97844.1|97768.8|97864.6|97791.3|97870.6|97803.5|97840.8|97768.8|52
1651258180000|2022-04-29 18:49:40|97868.7|97790.6|97869.7|97791.1|97870.6|97808.3|97855.3|97788.9|43
1651258190000|2022-04-29 18:49:50|97870.1|97791|97877|97796.1|97887.9|97813.9|97851.8|97783.1|61
1651258200000|2022-04-29 18:50:00|97873.6|97800.6|97886.6|97800|97891.7|97806.1|97873.2|97787.5|48
1651258210000|2022-04-29 18:50:10|97886|97799.3|97872|97799.5|97888.1|97804.9|97872|97789.9|44
1651258220000|2022-04-29 18:50:20|97872.1|97799.2|97862.4|97812.4|97872.9|97815.2|97855.5|97797.5|33
1651258230000|2022-04-29 18:50:30|97862.8|97812.8|97868|97818|97885.9|97818.5|97862.1|97797.7|37
1651258240000|2022-04-29 18:50:40|97867.7|97817.7|97870.8|97800.4|97879|97818.7|97859.9|97796.1|48
1651258250000|2022-04-29 18:50:50|97870.9|97811|97857.7|97807.7|97870.9|97811|97855.3|97805.3|47
1651258260000|2022-04-29 18:51:00|97857.5|97807.5|97864.6|97814.6|97894.1|97815.9|97857.5|97783.7|45
1651258270000|2022-04-29 18:51:10|97864.8|97814.8|97864.1|97814.1|97869.2|97819.2|97862.9|97812.9|38
1651258280000|2022-04-29 18:51:20|97864.7|97814.7|97878.7|97828.7|97889.2|97828.7|97863.5|97810.4|46
1651258290000|2022-04-29 18:51:30|97889.7|97817.5|97874.5|97824.5|97889.7|97828.7|97872.6|97807.2|40
1651258300000|2022-04-29 18:51:40|97874.2|97824.2|97877.1|97827.1|97891.9|97827.4|97872.6|97807.1|51
1651258310000|2022-04-29 18:51:50|97877.5|97827.5|97880.1|97830.1|97880.4|97830.4|97875.6|97825.6|45
1651258320000|2022-04-29 18:52:00|97881.3|97831.3|97895|97816.1|97908.2|97833.7|97879.7|97807.7|62
1651258330000|2022-04-29 18:52:10|97893.6|97817.1|97878.1|97828.1|97897|97832.2|97876.6|97807.6|38
1651258340000|2022-04-29 18:52:20|97879.5|97829.5|97885.3|97835.3|97900.7|97836.6|97877|97814.8|59
1651258350000|2022-04-29 18:52:30|97885.5|97835.5|97880.9|97830.9|97891.2|97836.3|97880.2|97821.1|35
1651258360000|2022-04-29 18:52:40|97883.8|97833.8|97887.9|97837.9|97887.9|97837.9|97883.8|97833.8|34
1651258370000|2022-04-29 18:52:50|97887.8|97837.8|97888.4|97838.4|97899.6|97838.8|97886.7|97828.3|26
1651258380000|2022-04-29 18:53:00|97888.5|97838.5|97895.7|97845.7|97896.2|97846.2|97886.8|97836.8|34
1651258390000|2022-04-29 18:53:10|97895.9|97845.9|97894.3|97844.3|97910.5|97848.9|97894.3|97833.1|30
1651258400000|2022-04-29 18:53:20|97894.4|97844.4|97893.3|97843.3|97898|97848|97892.5|97842.5|32
1651258410000|2022-04-29 18:53:30|97893.5|97843.5|97893.9|97843.9|97894.3|97844.3|97892.5|97842.5|23
1651258420000|2022-04-29 18:53:40|97894.3|97844.3|97890.3|97840.3|97896.1|97846.1|97890.3|97840.3|39
1651258430000|2022-04-29 18:53:50|97890|97840|97888.4|97838.4|97893.2|97843.2|97887.5|97837.5|37
1651258440000|2022-04-29 18:54:00|97889.2|97839.2|97886.7|97836.7|97896.3|97839.2|97882.6|97821.6|51
1651258450000|2022-04-29 18:54:10|97887.9|97837.9|97882.4|97832.4|97887.9|97837.9|97878.6|97828.6|54
1651258460000|2022-04-29 18:54:20|97882.2|97832.2|97884|97834|97894.9|97838.8|97881.4|97820.3|43
1651258470000|2022-04-29 18:54:30|97884.2|97834.2|97881.5|97831.5|97884.6|97834.6|97881.5|97831.5|28
1651258480000|2022-04-29 18:54:40|97881.8|97831.8|97877.8|97827.8|97883.2|97835.3|97860.3|97826.1|33
1651258490000|2022-04-29 18:54:50|97876|97826|97879.6|97829.6|97882.6|97832.6|97876|97826|32
1651258500000|2022-04-29 18:55:00|97879.3|97829.3|97901.4|97829.9|97904.3|97840.6|97879.2|97815.6|65
1651258510000|2022-04-29 18:55:10|97903.2|97829.1|97885.5|97835.5|97905.3|97839|97884.6|97819.2|52
1651258520000|2022-04-29 18:55:20|97887.2|97837.2|97886.3|97836.3|97888.9|97838.9|97885.7|97835.7|29
1651258530000|2022-04-29 18:55:30|97885.7|97835.7|97887.3|97837.3|97888.6|97838.6|97885.3|97835.3|29
1651258540000|2022-04-29 18:55:40|97886.9|97836.9|97882.7|97832.7|97897.3|97836.9|97881|97823.6|27
1651258550000|2022-04-29 18:55:50|97882|97832|97878|97828|97898.2|97837.6|97874.9|97819.8|58
1651258560000|2022-04-29 18:56:00|97879.6|97829.6|97873.8|97823.8|97883.9|97829.6|97865.5|97811.2|74
1651258570000|2022-04-29 18:56:10|97873.2|97823.2|97883|97808.6|97884.5|97824.9|97860.8|97805.1|69
1651258580000|2022-04-29 18:56:20|97869.1|97819.1|97869.7|97819.7|97880.6|97820.8|97863|97804|69
1651258590000|2022-04-29 18:56:30|97868.8|97818.8|97882.2|97832.2|97892.7|97832.7|97861.9|97808.6|60
1651258600000|2022-04-29 18:56:40|97881.8|97831.8|97879.5|97829.5|97892.9|97833.3|97877.6|97817.6|52
1651258610000|2022-04-29 18:56:50|97879.2|97829.2|97880.8|97830.8|97892.5|97833.6|97879.2|97817.8|41
1651258620000|2022-04-29 18:57:00|97880.2|97830.2|97879.8|97829.8|97882.9|97832.9|97878|97828|44
1651258630000|2022-04-29 18:57:10|97880.3|97830.3|97874.3|97824.3|97889|97831.3|97874.3|97817.2|45
1651258640000|2022-04-29 18:57:20|97877.1|97827.1|97873|97823|97896.1|97836|97860.3|97813.3|51
1651258650000|2022-04-29 18:57:30|97872.8|97822.8|97877.5|97827.5|97888|97828.9|97868.6|97816.7|53
1651258660000|2022-04-29 18:57:40|97874.8|97824.8|97877.8|97827.8|97890.8|97832.4|97874.6|97817.6|41
1651258670000|2022-04-29 18:57:50|97877.5|97827.5|97880.2|97830.2|97888.2|97838.2|97876.2|97826.2|45
1651258680000|2022-04-29 18:58:00|97882.7|97832.7|97891.8|97841.8|97891.8|97841.8|97879|97829|50
1651258690000|2022-04-29 18:58:10|97892|97842|97883|97833|97892|97842|97878.1|97820.7|55
1651258700000|2022-04-29 18:58:20|97884.9|97834.9|97889.1|97839.1|97889.1|97839.1|97884|97834|27
1651258710000|2022-04-29 18:58:30|97888.8|97838.8|97895.7|97845.7|97899.8|97849.8|97888.3|97838.3|55
1651258720000|2022-04-29 18:58:40|97895.8|97845.8|97874.1|97824.1|97895.8|97845.8|97872.6|97822.6|57
1651258730000|2022-04-29 18:58:50|97873.7|97823.7|97890.1|97840.1|97890.8|97840.8|97872.5|97822.5|62
1651258740000|2022-04-29 18:59:00|97888.7|97838.7|97881|97831|97897.2|97847.2|97880.1|97830.1|51
1651258750000|2022-04-29 18:59:10|97883.2|97833.2|97865.2|97815.2|97888.3|97838.3|97852.5|97812.3|57
1651258760000|2022-04-29 18:59:20|97864.8|97814.8|97880.9|97830.9|97883.1|97834.9|97859.9|97814.8|44
1651258770000|2022-04-29 18:59:30|97878|97828|97869.1|97819.1|97878|97828|97866.7|97816.7|64
1651258780000|2022-04-29 18:59:40|97869|97819|97873.3|97823.3|97875.8|97836.8|97861.7|97816.8|56
1651258790000|2022-04-29 18:59:50|97873.9|97823.9|97871.3|97821.3|97876.2|97826.2|97870.7|97820.7|40
1651258800000|2022-04-29 19:00:00|97870.8|97820.8|97887.8|97837.8|97891.1|97842.2|97864.9|97819.7|61
1651258810000|2022-04-29 19:00:10|97889.6|97839.6|97899.1|97849.1|97910.2|97853.1|97877.3|97835.6|54
1651258820000|2022-04-29 19:00:20|97898.8|97848.8|97897.8|97847.8|97911.6|97859.4|97884.4|97835.1|63
1651258830000|2022-04-29 19:00:30|97898.4|97848.4|97889.4|97839.4|97898.8|97848.8|97887.1|97837.1|51
1651258840000|2022-04-29 19:00:40|97889.8|97839.8|97879.6|97829.6|97891.3|97841.3|97877.6|97827.6|38
1651258850000|2022-04-29 19:00:50|97879.4|97829.4|97888.6|97838.6|97888.6|97838.6|97878.9|97828.9|35
1651258860000|2022-04-29 19:01:00|97888.2|97838.2|97892.8|97842.8|97894.3|97844.3|97887|97837|49
1651258870000|2022-04-29 19:01:10|97893.2|97843.2|97893|97843|97893.6|97843.6|97881.4|97831.4|42
1651258880000|2022-04-29 19:01:20|97893.7|97843.7|97881.9|97831.9|97898|97848|97881.9|97831.9|37
1651258890000|2022-04-29 19:01:30|97880.8|97830.8|97852.7|97802.7|97884.3|97834.3|97852.7|97800.5|63
1651258900000|2022-04-29 19:01:40|97853.3|97803.3|97883.9|97799.6|97886.9|97809.4|97838.3|97788.3|58
1651258910000|2022-04-29 19:01:50|97884.3|97797.3|97868.6|97818.6|97884.3|97823.1|97864.8|97797.3|51
1651258920000|2022-04-29 19:02:00|97868.8|97818.8|97857.7|97807.7|97870.2|97820.2|97857.6|97807.6|45
1651258930000|2022-04-29 19:02:10|97857.4|97807.4|97853.2|97803.2|97859.8|97809.8|97852.3|97802.3|49
1651258940000|2022-04-29 19:02:20|97853.5|97803.5|97849.2|97799.2|97854.1|97804.1|97845.9|97795.9|50
1651258950000|2022-04-29 19:02:30|97851.8|97801.8|97851.8|97801.8|97853.9|97803.9|97847.8|97797.8|40
1651258960000|2022-04-29 19:02:40|97852.1|97802.1|97856.2|97806.2|97864.2|97814.2|97852.1|97802.1|36
1651258970000|2022-04-29 19:02:50|97858.5|97808.5|97855.2|97805.2|97858.5|97808.5|97852.2|97802.2|36
1651258980000|2022-04-29 19:03:00|97854.7|97804.7|97848.9|97798.9|97857.6|97807.6|97848.1|97798.1|36
1651258990000|2022-04-29 19:03:10|97848.8|97798.8|97849.1|97799.1|97850.6|97800.6|97846.1|97796.1|22
1651259000000|2022-04-29 19:03:20|97849.9|97799.9|97851.4|97801.4|97855.2|97805.2|97849.5|97799.5|35
1651259010000|2022-04-29 19:03:30|97852.1|97802.1|97840.1|97815.1|97858.6|97815.6|97840.1|97799.7|44
1651259020000|2022-04-29 19:03:40|97842.8|97817.8|97843.1|97793.1|97850.2|97817.8|97841.3|97791.3|41
1651259030000|2022-04-29 19:03:50|97842.8|97792.8|97845|97795|97846.9|97805.2|97830|97792.1|26
1651259040000|2022-04-29 19:04:00|97844.3|97794.3|97841.9|97791.9|97849.8|97799.8|97840.9|97790.9|37
1651259050000|2022-04-29 19:04:10|97841|97791|97852.3|97802.3|97853|97803|97841|97791|39
1651259060000|2022-04-29 19:04:20|97853.7|97803.7|97846.3|97796.3|97858.7|97808.7|97843.6|97793.6|61
1651259070000|2022-04-29 19:04:30|97846|97796|97850|97800|97854.8|97804.8|97842.2|97792.2|44
1651259080000|2022-04-29 19:04:40|97850.4|97800.4|97837|97787|97850.4|97800.4|97823.3|97770.1|42
1651259090000|2022-04-29 19:04:50|97837.1|97787.1|97833.7|97783.7|97837.1|97787.1|97832.4|97782.4|32
1651259100000|2022-04-29 19:05:00|97835.1|97785.1|97832.2|97782.2|97837|97787|97832|97782|23
1651259110000|2022-04-29 19:05:10|97831.6|97781.6|97835.9|97785.9|97844.7|97794.7|97831.6|97781.6|34
1651259120000|2022-04-29 19:05:20|97835.1|97785.1|97848.8|97798.8|97856.1|97799.3|97835.1|97783.7|44
1651259130000|2022-04-29 19:05:30|97847.4|97797.4|97851.7|97801.7|97865.1|97803.7|97847.4|97790.6|34
1651259140000|2022-04-29 19:05:40|97852.1|97802.1|97846.7|97796.7|97852.1|97802.1|97842.2|97792.2|38
1651259150000|2022-04-29 19:05:50|97846.6|97796.6|97845.9|97795.9|97850.8|97800.8|97841.4|97791.4|40
1651259160000|2022-04-29 19:06:00|97857|97786|97854.5|97804.5|97866.2|97817.1|97842.1|97786|36
1651259170000|2022-04-29 19:06:10|97854.8|97804.8|97851.3|97801.3|97864.7|97809.5|97849|97794.1|33
1651259180000|2022-04-29 19:06:20|97849|97799|97854.4|97804.4|97856.8|97806.8|97848.6|97798.6|24
1651259190000|2022-04-29 19:06:30|97854.9|97804.9|97855.6|97805.6|97855.8|97805.8|97849.5|97799.5|21
1651259200000|2022-04-29 19:06:40|97855.1|97805.1|97854|97804|97856.9|97806.9|97853.9|97803.9|12
1651259210000|2022-04-29 19:06:50|97854.7|97804.7|97861.3|97811.3|97861.3|97811.3|97851.9|97801.9|21
1651259220000|2022-04-29 19:07:00|97858.5|97808.5|97859.2|97809.2|97862.8|97826.8|97847.3|97805.5|29
1651259230000|2022-04-29 19:07:10|97860.9|97810.9|97859.1|97809.1|97861.6|97811.6|97856.6|97806.6|26
1651259240000|2022-04-29 19:07:20|97860|97810|97865.8|97815.8|97866.1|97816.1|97858.7|97808.7|45
1651259250000|2022-04-29 19:07:30|97866.2|97816.2|97861.2|97811.2|97866.8|97816.8|97860.4|97810.4|28
1651259260000|2022-04-29 19:07:40|97862.1|97812.1|97867.9|97817.9|97870.4|97820.4|97862.1|97812.1|28
1651259270000|2022-04-29 19:07:50|97865.8|97815.8|97869.3|97819.3|97874.2|97824.2|97865.8|97815.8|33
1651259280000|2022-04-29 19:08:00|97867.2|97817.2|97871.1|97821.1|97874.8|97824.8|97863.2|97813.2|47
1651259290000|2022-04-29 19:08:10|97871.9|97821.9|97871.6|97821.6|97878.1|97828.1|97871.1|97821.1|39
1651259300000|2022-04-29 19:08:20|97872.1|97822.1|97900.4|97827.9|97900.4|97839.4|97872.1|97818.1|40
1651259310000|2022-04-29 19:08:30|97900.9|97827.3|97891.6|97841.6|97900.9|97842.2|97885.2|97827.3|47
1651259320000|2022-04-29 19:08:40|97891.9|97841.9|97879.1|97829.1|97897|97841.9|97879.1|97822.4|46
1651259330000|2022-04-29 19:08:50|97878.9|97828.9|97882.8|97832.8|97894.2|97836.2|97878.4|97810|55
1651259340000|2022-04-29 19:09:00|97883.1|97833.1|97897.6|97847.6|97902.5|97847.7|97882.7|97824.4|49
1651259350000|2022-04-29 19:09:10|97897.8|97847.8|97914.4|97843.3|97916.3|97855.8|97897.8|97838.8|57
1651259360000|2022-04-29 19:09:20|97914.5|97843.9|97906.4|97856.4|97914.5|97858.1|97901.6|97843.9|39
1651259370000|2022-04-29 19:09:30|97907.1|97857.1|97904.6|97854.6|97917.4|97857.1|97901.2|97845.3|27
1651259380000|2022-04-29 19:09:40|97916.8|97845.8|97905.4|97855.4|97923.9|97857.8|97898.8|97840.1|43
1651259390000|2022-04-29 19:09:50|97905.6|97855.6|97905.1|97855.1|97907|97857|97904.3|97854.3|22
1651259400000|2022-04-29 19:10:00|97904.7|97854.7|97902.2|97852.2|97905.4|97868.9|97893.9|97851.9|25
1651259410000|2022-04-29 19:10:10|97902|97852|97901.3|97851.3|97905.8|97855.8|97896.4|97846.4|43
1651259420000|2022-04-29 19:10:20|97901.4|97851.4|97902.1|97852.1|97903.9|97853.9|97897.1|97847.1|30
1651259430000|2022-04-29 19:10:30|97901.8|97851.8|97900.3|97850.3|97904.2|97854.2|97900.3|97850.3|35
1651259440000|2022-04-29 19:10:40|97912.1|97841.5|97893.5|97843.5|97913.2|97854.8|97886.6|97826.2|63
1651259450000|2022-04-29 19:10:50|97894.3|97844.3|97882.5|97832.5|97894.3|97844.3|97882.5|97832.5|41
1651259460000|2022-04-29 19:11:00|97881.9|97831.9|97878.5|97828.5|97891.1|97833.1|97878.5|97818.5|61
1651259470000|2022-04-29 19:11:10|97880.1|97830.1|97879.9|97829.9|97884.1|97834.1|97879.4|97829.4|40
1651259480000|2022-04-29 19:11:20|97880.1|97830.1|97878.3|97828.3|97896|97835.4|97874.4|97814.1|43
1651259490000|2022-04-29 19:11:30|97878.5|97828.5|97874.3|97824.3|97878.5|97828.5|97872.3|97822.3|22
1651259500000|2022-04-29 19:11:40|97875|97825|97884.8|97834.8|97889.5|97839.5|97875|97825|50
1651259510000|2022-04-29 19:11:50|97882.1|97832.1|97896.3|97819.6|97897.2|97836.9|97880.2|97818.5|42
1651259520000|2022-04-29 19:12:00|97893.6|97820.9|97871.2|97846.2|97893.6|97847.2|97871.1|97820.9|50
1651259530000|2022-04-29 19:12:10|97871.7|97846.7|97881.1|97831.1|97898.2|97846.7|97870.6|97818.8|44
1651259540000|2022-04-29 19:12:20|97878.5|97828.5|97882.2|97832.2|97883.6|97833.6|97875.6|97825.6|43
1651259550000|2022-04-29 19:12:30|97878.4|97828.4|97875.8|97825.8|97879.7|97829.7|97875.3|97825.3|42
1651259560000|2022-04-29 19:12:40|97875.3|97825.3|97878.7|97828.7|97881.2|97831.2|97874.4|97824.4|50
1651259570000|2022-04-29 19:12:50|97879|97829|97883|97833|97883|97833|97874.5|97824.5|35
1651259580000|2022-04-29 19:13:00|97879.2|97829.2|97877.3|97827.3|97882.8|97832.8|97877.3|97827.3|51
1651259590000|2022-04-29 19:13:10|97877.5|97827.5|97874.3|97824.3|97884.7|97831.3|97866.2|97809.2|62
1651259600000|2022-04-29 19:13:20|97872.6|97822.6|97881.6|97831.6|97895.4|97833.8|97867|97812.1|64
1651259610000|2022-04-29 19:13:30|97881.3|97831.3|97880.6|97830.6|97885.7|97835.7|97876.5|97826.5|48
1651259620000|2022-04-29 19:13:40|97881.2|97831.2|97883.7|97833.7|97886.3|97836.3|97877.9|97827.9|61
1651259630000|2022-04-29 19:13:50|97883.6|97833.6|97882|97832|97897|97836.5|97879.6|97821.9|66
1651259640000|2022-04-29 19:14:00|97882.2|97832.2|97889.2|97839.2|97891|97841|97880.1|97830.1|66
1651259650000|2022-04-29 19:14:10|97889.6|97839.6|97897.6|97847.6|97897.9|97847.9|97889.6|97839.6|55
1651259660000|2022-04-29 19:14:20|97898.1|97848.1|97893.4|97843.4|97906.8|97848.5|97890.6|97825.3|62
1651259670000|2022-04-29 19:14:30|97889.3|97839.3|97893|97843|97904.2|97843.1|97889.3|97829.7|29
1651259680000|2022-04-29 19:14:40|97892.8|97842.8|97888.1|97838.1|97894.5|97844.5|97883.5|97833.5|56
1651259690000|2022-04-29 19:14:50|97888.3|97838.3|97886.1|97836.1|97896.8|97840.1|97872|97819.1|71
1651259700000|2022-04-29 19:15:00|97885.7|97835.7|97876.9|97826.9|97895.5|97839.1|97871.9|97817|67
1651259710000|2022-04-29 19:15:10|97877.1|97827.1|97871.6|97821.6|97878|97828|97868.3|97818.3|58
1651259720000|2022-04-29 19:15:20|97872.1|97822.1|97870.1|97820.1|97878.5|97825.9|97866.7|97807.7|46
1651259730000|2022-04-29 19:15:30|97870.7|97820.7|97875.9|97825.9|97876.7|97826.7|97870.6|97820.6|25
1651259740000|2022-04-29 19:15:40|97875.8|97825.8|97875.6|97825.6|97878.9|97828.9|97875|97825|18
1651259750000|2022-04-29 19:15:50|97876.3|97826.3|97877.3|97827.3|97877.5|97827.5|97874|97824|21
1651259760000|2022-04-29 19:16:00|97876.5|97826.5|97876.3|97826.3|97884.6|97829.3|97868.5|97807.6|47
1651259770000|2022-04-29 19:16:10|97876.6|97826.6|97882.2|97832.2|97884.2|97833.1|97866.3|97813.3|49
1651259780000|2022-04-29 19:16:20|97881.8|97831.8|97880.5|97830.5|97883|97832.1|97872.2|97808|50
1651259790000|2022-04-29 19:16:30|97880.2|97830.2|97879.1|97829.1|97881.4|97837.3|97862.3|97825.4|35
1651259800000|2022-04-29 19:16:40|97879.2|97829.2|97881.6|97831.6|97888.3|97833|97876|97813.6|41
1651259810000|2022-04-29 19:16:50|97882.8|97832.8|97883|97833|97883.8|97833.8|97881.1|97831.1|33
1651259820000|2022-04-29 19:17:00|97883.3|97833.3|97880|97830|97883.3|97833.3|97877.4|97827.4|22
1651259830000|2022-04-29 19:17:10|97879.8|97829.8|97874.1|97824.1|97885.1|97829.8|97871.1|97812.6|37
1651259840000|2022-04-29 19:17:20|97873.6|97823.6|97874.5|97824.5|97882.9|97827.2|97871.2|97811.3|40
1651259850000|2022-04-29 19:17:30|97873.7|97823.7|97860.3|97810.3|97880|97827|97860.3|97809.4|40
1651259860000|2022-04-29 19:17:40|97862.5|97812.5|97866.5|97816.5|97869.1|97819.1|97859.3|97809.3|39
1651259870000|2022-04-29 19:17:50|97866.6|97816.6|97859.1|97809.1|97868.1|97827.4|97851.1|97809.1|54
1651259880000|2022-04-29 19:18:00|97857.9|97807.9|97863.4|97813.4|97872.6|97815.8|97857.8|97787.6|42
1651259890000|2022-04-29 19:18:10|97862.9|97812.9|97882.9|97802.8|97884.9|97817.3|97859.1|97797.2|60
1651259900000|2022-04-29 19:18:20|97883.8|97802|97886.9|97812.6|97893.2|97833.8|97869.4|97802|55
1651259910000|2022-04-29 19:18:30|97886.5|97813.5|97881.8|97831.8|97899.1|97834.5|97877.4|97813.5|63
1651259920000|2022-04-29 19:18:40|97882.6|97832.6|97902.1|97831|97918.6|97849.4|97882.3|97821.6|61
1651259930000|2022-04-29 19:18:50|97895|97845|97894.4|97844.4|97906.6|97846.4|97892.8|97828|40
1651259940000|2022-04-29 19:19:00|97894|97844|97884.4|97834.4|97906.4|97844.6|97883.4|97825.1|56
1651259950000|2022-04-29 19:19:10|97891.2|97821.1|97888.8|97838.8|97902.9|97842.9|97881.7|97816.6|55
1651259960000|2022-04-29 19:19:20|97888|97838|97902.8|97831.3|97908.3|97843.1|97888|97829|50
1651259970000|2022-04-29 19:19:30|97902.9|97831.5|97890.7|97840.7|97903.2|97843.8|97889.3|97829.9|40
1651259980000|2022-04-29 19:19:40|97891.3|97841.3|97893.5|97843.5|97902.2|97846.7|97888.4|97831.3|46
1651259990000|2022-04-29 19:19:50|97893.3|97843.3|97892.8|97842.8|97898|97848|97891|97841|40
1651260000000|2022-04-29 19:20:00|97893.6|97843.6|97903.1|97853.1|97913.2|97854.5|97891.9|97839.6|43
1651260010000|2022-04-29 19:20:10|97905.7|97855.7|97906.2|97856.2|97907.2|97857.2|97904|97854|17
1651260020000|2022-04-29 19:20:20|97906.9|97856.9|97899.6|97849.6|97911.6|97856.9|97895.1|97837.2|26
1651260030000|2022-04-29 19:20:30|97903.5|97853.5|97903.7|97853.7|97925.4|97860.5|97903|97838.9|43
1651260040000|2022-04-29 19:20:40|97904.3|97854.3|97915.1|97844.3|97916.1|97856.5|97901|97840|51
1651260050000|2022-04-29 19:20:50|97904.9|97854.9|97922.7|97852.6|97925.1|97866.1|97903.6|97852.6|39
1651260060000|2022-04-29 19:21:00|97912.9|97862.9|97937.8|97862.6|97943|97877.5|97912.7|97852.1|63
1651260070000|2022-04-29 19:21:10|97937|97863.6|97959.9|97888.2|97962.6|97898|97926.2|97862.9|59
1651260080000|2022-04-29 19:21:20|97962.1|97880.3|97960.3|97880.9|97966|97887.3|97955.9|97876.6|53
1651260090000|2022-04-29 19:21:30|97961.7|97881|97938.3|97888.3|97961.7|97898.1|97937.3|97876.4|44
1651260100000|2022-04-29 19:21:40|97949.4|97877.3|97941.2|97891.2|97951.6|97891.6|97937.6|97877.1|28
1651260110000|2022-04-29 19:21:50|97941.3|97891.3|97949.9|97899.9|97965|97900.4|97940.9|97881.1|28
1651260120000|2022-04-29 19:22:00|97949.4|97899.4|97949.4|97899.4|97967.6|97905.3|97947.5|97892.6|46
1651260130000|2022-04-29 19:22:10|97964.3|97893.3|97948.2|97898.2|97967.9|97905.4|97948.2|97887.6|42
1651260140000|2022-04-29 19:22:20|97948.6|97898.6|97946.3|97896.3|97950|97900|97941.8|97891.8|47
1651260150000|2022-04-29 19:22:30|97945.6|97895.6|97946.6|97896.6|97960|97899.6|97943.9|97888.2|31
1651260160000|2022-04-29 19:22:40|97946.8|97896.8|97953.2|97903.2|97954.5|97904.5|97946|97896|32
1651260170000|2022-04-29 19:22:50|97952.8|97902.8|97951.3|97901.3|97952.8|97902.8|97949.9|97899.9|21
1651260180000|2022-04-29 19:23:00|97951|97901|97953.4|97903.4|97954.2|97904.2|97946.9|97896.9|36
1651260190000|2022-04-29 19:23:10|97952.7|97902.7|97953.1|97903.1|97955.6|97905.6|97951.8|97901.8|41
1651260200000|2022-04-29 19:23:20|97953.9|97903.9|97951.5|97901.5|97955.7|97905.7|97951.4|97901.4|16
1651260210000|2022-04-29 19:23:30|97951.2|97901.2|97942.3|97917.3|97957.8|97917.3|97942.3|97901.2|20
1651260220000|2022-04-29 19:23:40|97953.2|97903.2|97953.4|97903.4|97953.8|97903.8|97952.4|97902.4|11
1651260230000|2022-04-29 19:23:50|97953.2|97903.2|97949.2|97899.2|97953.7|97903.7|97949.2|97899.2|12
1651260240000|2022-04-29 19:24:00|97950|97900|97950|97900|97954|97904|97948.2|97898.2|25
1651260250000|2022-04-29 19:24:10|97948.6|97898.6|97953.8|97903.8|97954.6|97904.6|97946.4|97896.4|33
1651260260000|2022-04-29 19:24:20|97953.3|97903.3|97961.7|97911.7|97963.2|97913.2|97951.1|97901.1|38
1651260270000|2022-04-29 19:24:30|97961|97911|97960.9|97910.9|97962.8|97912.8|97958.7|97908.7|35
1651260280000|2022-04-29 19:24:40|97960|97910|97965.3|97915.3|97966.3|97916.3|97959.4|97909.4|28
1651260290000|2022-04-29 19:24:50|97965.8|97915.8|97965.4|97915.4|97966.8|97916.8|97963.7|97913.7|20
1651260300000|2022-04-29 19:25:00|97965.3|97915.3|97971.7|97921.7|97975|97925|97964.5|97914.5|29
1651260310000|2022-04-29 19:25:10|97972.8|97922.8|97975.5|97925.5|97977.2|97927.2|97970.9|97920.9|35
1651260320000|2022-04-29 19:25:20|97975.8|97925.8|97966.4|97916.4|97976.1|97926.1|97965.1|97915.1|47
1651260330000|2022-04-29 19:25:30|97965|97915|97968.2|97918.2|97970|97920|97965|97915|48
1651260340000|2022-04-29 19:25:40|97968.4|97918.4|97977.2|97927.2|97980.2|97930.2|97968.4|97918.4|45
1651260350000|2022-04-29 19:25:50|97977.7|97927.7|97979.5|97929.5|97984.9|97934.9|97974.2|97924.2|46
1651260360000|2022-04-29 19:26:00|97983.1|97933.1|97975.9|97925.9|97985.2|97935.2|97973.4|97923.4|38
1651260370000|2022-04-29 19:26:10|97976|97926|97974.6|97924.6|97979.2|97929.2|97974.3|97924.3|30
1651260380000|2022-04-29 19:26:20|97973.2|97923.2|97981.5|97931.5|97981.5|97931.5|97967.3|97907.7|48
1651260390000|2022-04-29 19:26:30|97976.4|97926.4|97976.3|97926.3|97977.8|97927.8|97975.6|97925.6|13
1651260400000|2022-04-29 19:26:40|97976.1|97926.1|97982.2|97932.2|97988.2|97938.2|97976.1|97926.1|34
1651260410000|2022-04-29 19:26:50|97982.3|97932.3|97980.9|97930.9|97989.3|97939.3|97977.8|97927.8|41
1651260420000|2022-04-29 19:27:00|97979.8|97929.8|97981.6|97931.6|97984.5|97934.5|97979.7|97929.7|40
1651260430000|2022-04-29 19:27:10|97981|97931|97981.9|97931.9|97982|97932|97976|97926|34
1651260440000|2022-04-29 19:27:20|97982|97932|97978.4|97928.4|97983.9|97933.9|97976.6|97926.6|40
1651260450000|2022-04-29 19:27:30|97979.4|97929.4|97984.6|97934.6|97985.7|97935.7|97979.4|97929.4|27
1651260460000|2022-04-29 19:27:40|97985.7|97935.7|97984.3|97934.3|97989.5|97939.5|97984.3|97934.3|28
1651260470000|2022-04-29 19:27:50|97985.5|97935.5|97985.3|97935.3|97987.1|97937.1|97983.8|97933.8|22
1651260480000|2022-04-29 19:28:00|97984.2|97934.2|97988.7|97938.7|97989.2|97939.2|97974.5|97924.5|40
1651260490000|2022-04-29 19:28:10|97988.6|97938.6|97997.4|97947.4|97999.7|97949.7|97987.2|97937.2|47
1651260500000|2022-04-29 19:28:20|97997|97947|98014.1|97936.6|98014.6|97955.9|97996.6|97936.6|42
1651260510000|2022-04-29 19:28:30|98001.5|97951.5|98008.5|97958.5|98010.2|97960.2|98001|97951|50
1651260520000|2022-04-29 19:28:40|98008.3|97958.3|98001.3|97951.3|98012.1|97960.1|98001|97940.7|39
1651260530000|2022-04-29 19:28:50|98001.4|97951.4|98005.5|97955.5|98005.5|97955.5|98001.3|97951.3|29
1651260540000|2022-04-29 19:29:00|98005.6|97955.6|97999.6|97949.6|98012.2|97961|97998.4|97941.4|46
1651260550000|2022-04-29 19:29:10|98000.3|97950.3|98000.7|97950.7|98004.5|97954.5|97998.9|97948.9|45
1651260560000|2022-04-29 19:29:20|98000.1|97950.1|98008.6|97958.6|98017.9|97958.6|97999.1|97947.2|30
1651260570000|2022-04-29 19:29:30|98007.3|97957.3|98008.8|97958.8|98013.2|97963.2|98003.9|97953.9|53
1651260580000|2022-04-29 19:29:40|98007.4|97957.4|98002.8|97952.8|98007.4|97957.4|98002.8|97952.8|34
1651260590000|2022-04-29 19:29:50|98001.2|97951.2|98000.7|97950.7|98005|97955|97999.6|97949.6|41
1651260600000|2022-04-29 19:30:00|97998.3|97948.3|98015.1|97934.3|98032.3|97949.8|97990.5|97912.2|69
1651260610000|2022-04-29 19:30:10|98015.5|97934.2|98013.8|97937.1|98024.4|97951.5|97998.8|97925.8|65
1651260620000|2022-04-29 19:30:20|98013.7|97937.2|98021.6|97944.5|98040.8|97959|98009|97923.5|50
1651260630000|2022-04-29 19:30:30|98023.4|97947|98036.7|97943.2|98043.2|97951.5|98018.7|97924|50
1651260640000|2022-04-29 19:30:40|98036|97943.7|98022.9|97946.6|98043.1|97961.4|98010.4|97929.6|53
1651260650000|2022-04-29 19:30:50|98036.4|97933.2|98022.7|97952.3|98036.4|97952.3|98022.7|97931.5|49
1651260660000|2022-04-29 19:31:00|98041.7|97925.7|98036.3|97938|98045.1|97954.9|98026.6|97925.7|56
1651260670000|2022-04-29 19:31:10|98036.2|97939.5|98030.3|97933.1|98043.6|97949.9|98025.9|97924.7|65
1651260680000|2022-04-29 19:31:20|98030.2|97934.4|98032.4|97933.5|98039.1|97948.8|98018.7|97921.8|64
1651260690000|2022-04-29 19:31:30|98032.2|97934.1|98023.8|97944.1|98032.2|97948.4|98019.9|97934.1|41
1651260700000|2022-04-29 19:31:40|98022.1|97942.8|98035.3|97943.4|98038.6|97968.1|98018.1|97937.5|49
1651260710000|2022-04-29 19:31:50|98036.4|97943.8|98033.6|97937.1|98037.6|97948.4|98025.5|97925|48
1651260720000|2022-04-29 19:32:00|98034|97937|98027.1|97936.8|98038.4|97947.3|98023.4|97927.4|51
1651260730000|2022-04-29 19:32:10|98026.7|97937.4|98020.1|97934|98031.1|97953.6|98000.3|97918.6|54
1651260740000|2022-04-29 19:32:20|98018.1|97935.2|98025.9|97932.5|98028.4|97954|98004|97920.7|56
1651260750000|2022-04-29 19:32:30|98032.7|97924.9|98020.1|97934.2|98037.8|97958.2|98007.3|97921.5|60
1651260760000|2022-04-29 19:32:40|98019.5|97933.3|98015.3|97930.1|98025.6|97934.4|98011.8|97926.2|54
1651260770000|2022-04-29 19:32:50|98016.4|97929.2|98027.7|97931.2|98037.1|97953.3|98003.3|97921.1|51
1651260780000|2022-04-29 19:33:00|98027.2|97931.5|98014.8|97937.9|98036.1|97946.9|98014.8|97918.4|70
1651260790000|2022-04-29 19:33:10|98018.2|97930.8|98033.7|97928.4|98033.7|97943.9|98012.7|97926.1|56
1651260800000|2022-04-29 19:33:20|98034.2|97927.4|98027|97938.6|98040|97958|98008|97924|60
1651260810000|2022-04-29 19:33:30|98025.4|97939.2|98041.7|97943.2|98049.5|97962.2|98009.6|97934|54
1651260820000|2022-04-29 19:33:40|98041.5|97943.6|98039.7|97956.4|98046|97958.8|98036.5|97943.6|52
1651260830000|2022-04-29 19:33:50|98037.4|97963.1|98038.5|97939.5|98050.7|97968.2|98011.8|97931.2|63
1651260840000|2022-04-29 19:34:00|98038.6|97938.9|98028.5|97939.4|98038.6|97956.7|98001.9|97919.2|61
1651260850000|2022-04-29 19:34:10|98027.7|97932.9|98038.7|97934.1|98039.5|97962|98012|97931.1|61
1651260860000|2022-04-29 19:34:20|98039.3|97933.8|98027.4|97930|98039.3|97954.6|98017.3|97921.6|62
1651260870000|2022-04-29 19:34:30|98028.2|97926.9|98028.6|97932|98040.7|97943.6|98017.2|97924.7|62
1651260880000|2022-04-29 19:34:40|98026.5|97931.6|98027.3|97940.2|98044.1|97943.9|98021.1|97924.5|65
1651260890000|2022-04-29 19:34:50|98027.7|97937.1|98029.1|97939.7|98035.1|97946.4|98023.5|97929.2|30
1651260900000|2022-04-29 19:35:00|98028.8|97941|98040.2|97942.8|98044.2|97954.5|98023.2|97926|64
1651260910000|2022-04-29 19:35:10|98039.9|97943.2|98034|97948.3|98040.5|97954.2|98031.7|97943.2|44
1651260920000|2022-04-29 19:35:20|98034.2|97948.6|98033|97951.4|98038.3|97954.2|98031.1|97942.7|32
1651260930000|2022-04-29 19:35:30|98033.1|97951.7|98029.2|97951.6|98038.5|97953.5|98028.6|97936.8|23
1651260940000|2022-04-29 19:35:40|98028.8|97952|98031.5|97951|98031.8|97952.6|98028.3|97949.7|31
1651260950000|2022-04-29 19:35:50|98031.7|97951.3|98035.1|97942.4|98044|97966.1|98015.6|97926|43
1651260960000|2022-04-29 19:36:00|98034.8|97942.8|98056.5|97941.7|98056.5|97960|98030.5|97935.8|59
1651260970000|2022-04-29 19:36:10|98052|97946.1|98041.7|97930.3|98052.6|97957.8|98027|97924.3|61
1651260980000|2022-04-29 19:36:20|98039.4|97932.4|98046.1|97946.7|98054.7|97974.3|98024.2|97932.4|49
1651260990000|2022-04-29 19:36:30|98043.4|97948.9|98040.6|97945.8|98055.6|97954.8|98036.2|97935.7|43
1651261000000|2022-04-29 19:36:40|98040.8|97944.3|98045.2|97942.6|98054.3|97966.7|98032.3|97937.5|38
1651261010000|2022-04-29 19:36:50|98047.1|97940.2|98025.6|97951|98053.8|97966.3|98015.5|97930.5|44
1651261020000|2022-04-29 19:37:00|98028.2|97947.8|98029.7|97938.4|98043.4|97962.8|98012.1|97926.2|60
1651261030000|2022-04-29 19:37:10|98025.3|97944.8|98028.2|97944.1|98035.7|97951.1|98022.1|97935.7|53
1651261040000|2022-04-29 19:37:20|98027|97945.7|98024.4|97940.4|98037.6|97950.7|98021.6|97932.6|34
1651261050000|2022-04-29 19:37:30|98026.1|97938|98036.5|97942.6|98039.7|97966.4|98014.8|97932.9|33
1651261060000|2022-04-29 19:37:40|98037.6|97941|98030.6|97948.3|98037.6|97951.3|98027.9|97941|52
1651261070000|2022-04-29 19:37:50|98031.7|97946.7|98034.6|97938.9|98035.9|97952.8|98025.6|97937.2|38
1651261080000|2022-04-29 19:38:00|98028.6|97947.2|98029.7|97951.1|98034.2|97951.5|98023.8|97942.9|36
1651261090000|2022-04-29 19:38:10|98030.1|97952|98034.1|97943.8|98052.2|97964.8|98014.8|97929.6|58
1651261100000|2022-04-29 19:38:20|98036.7|97941|98029.7|97942.4|98038.4|97949.1|98020.7|97930.5|42
1651261110000|2022-04-29 19:38:30|98036.8|97965|98051|97963.5|98084.5|97983|98021.9|97938.1|70
1651261120000|2022-04-29 19:38:40|98060.5|97949.3|98087.4|97994.8|98104.8|98016.3|98040.3|97946.2|74
1651261130000|2022-04-29 19:38:50|98088.1|98004.1|98098.8|97989.5|98107.3|98005.6|98036|97939.8|69
1651261140000|2022-04-29 19:39:00|98084.7|97996.4|98050.8|97934.8|98114.8|98041|98039.3|97931.1|71
1651261150000|2022-04-29 19:39:10|98051.8|97935.8|98046.5|97935.8|98072.6|97963.2|98045.2|97931.7|71
1651261160000|2022-04-29 19:39:20|98050.4|97934.4|98164.2|98048.2|98165.6|98053.4|98041.8|97931.8|62
1651261170000|2022-04-29 19:39:30|98163.8|98047.8|98175.7|98059.7|98179|98063.6|98109.3|97993.3|71
1651261180000|2022-04-29 19:39:40|98176.5|98060.5|98048.9|97932.9|98179.5|98077.9|98023.1|97907.1|65
1651261190000|2022-04-29 19:39:50|98051.3|97935.3|97987.6|97871.6|98061.6|97945.6|97937.5|97821.5|77
1651261200000|2022-04-29 19:40:00|97984.4|97868.4|98149.9|98033.9|98182.7|98066.7|97974|97858|68
1651261210000|2022-04-29 19:40:10|98156.4|98040.4|98168|98052|98187|98071|98132.8|98016.8|67
1651261220000|2022-04-29 19:40:20|98166.6|98050.6|98171.1|98055.1|98180.9|98064.9|98151|98035|65
1651261230000|2022-04-29 19:40:30|98171.9|98055.9|98098.4|97982.4|98172.9|98056.9|98090.9|97982.4|65
1651261240000|2022-04-29 19:40:40|98098.1|97982.1|98136.8|98045.9|98149.6|98056.2|98078|97966.2|65
1651261250000|2022-04-29 19:40:50|98135.7|98046.9|98128.5|98034.3|98144|98065.5|98083.4|97967.4|71
1651261260000|2022-04-29 19:41:00|98132.2|98024.4|98117.5|98001.5|98134.5|98028.3|98109.1|97994.7|56
1651261270000|2022-04-29 19:41:10|98117.8|98001.8|98074.8|97965.4|98159.2|98068.4|98058.5|97964.5|59
1651261280000|2022-04-29 19:41:20|98074.6|97966.5|98128.1|98032.8|98136.9|98040.6|98046|97936.2|63
1651261290000|2022-04-29 19:41:30|98128.2|98032.5|98154.9|98041.4|98157.3|98056.2|98122.3|98024|58
1651261300000|2022-04-29 19:41:40|98153.2|98041.5|98143.5|98027.5|98160.5|98053.9|98136.4|98020.4|46
1651261310000|2022-04-29 19:41:50|98138.5|98022.5|98141.6|98025.6|98144.4|98043.9|98134.4|98022.5|58
1651261320000|2022-04-29 19:42:00|98140.9|98024.9|98136|98020|98146.4|98035.3|98133.5|98017.5|42
1651261330000|2022-04-29 19:42:10|98139.4|98023.4|98144.3|98028.3|98146.3|98035.3|98136.2|98020.2|30
1651261340000|2022-04-29 19:42:20|98144.5|98028.5|98136.5|98032.7|98147|98044.3|98129.9|98022.9|45
1651261350000|2022-04-29 19:42:30|98140.2|98024.2|98136.3|98032.8|98149.1|98066.3|98116.3|98021.5|50
1651261360000|2022-04-29 19:42:40|98144.6|98028.6|98106.4|98056.4|98145|98076|98106.4|98013.3|49
1651261370000|2022-04-29 19:42:50|98116.5|98040.1|98095.5|97999.9|98122.5|98059.9|98095.1|97996.2|58
1651261380000|2022-04-29 19:43:00|98087.2|97999.4|98093.5|97988.2|98100.3|98018.2|98068.2|97973.9|49
1651261390000|2022-04-29 19:43:10|98093.6|97984.7|98084.1|97983.2|98096|97989.6|98078.2|97972|51
1651261400000|2022-04-29 19:43:20|98084.5|97981.5|98082|97986.3|98084.5|97990.4|98074.5|97963.7|37
1651261410000|2022-04-29 19:43:30|98082.5|97982.2|98082.4|97983.3|98089.9|97986.5|98079.5|97973|35
1651261420000|2022-04-29 19:43:40|98082.6|97983.4|98083.4|97985.7|98083.9|97992|98081.3|97983.1|29
1651261430000|2022-04-29 19:43:50|98083.1|97985.6|98081.8|97986.7|98085.7|97996.6|98075.5|97969.9|41
1651261440000|2022-04-29 19:44:00|98082.1|97991.8|98093.9|97977.9|98097.5|97998.2|98079.5|97977.9|40
1651261450000|2022-04-29 19:44:10|98086.4|97978.7|98148.4|98032.4|98156.2|98040.2|98086.4|97978.3|58
1651261460000|2022-04-29 19:44:20|98148.3|98032.3|98156.1|98040.1|98160.4|98045|98142|98026|50
1651261470000|2022-04-29 19:44:30|98157.9|98041.9|98158.3|98042.6|98161|98056|98154.4|98040.5|41
1651261480000|2022-04-29 19:44:40|98156.7|98044.4|98149.6|98033.6|98157.1|98046.9|98139.6|98033.6|42
1651261490000|2022-04-29 19:44:50|98145.2|98041.4|98143.8|98039.9|98149.9|98049.1|98137.7|98023.9|38
1651261500000|2022-04-29 19:45:00|98144.2|98038.5|98152.1|98036.1|98152.1|98045.1|98140.8|98029.3|43
1651261510000|2022-04-29 19:45:10|98151|98036.6|98135.3|98050.5|98152.5|98054.6|98133|98023.3|40
1651261520000|2022-04-29 19:45:20|98133.7|98049.5|98137.4|98049.1|98146.3|98051.5|98133.4|98027.7|35
1651261530000|2022-04-29 19:45:30|98137.8|98048.7|98144.5|98052.3|98154.6|98060.4|98137.5|98035.3|45
1651261540000|2022-04-29 19:45:40|98155.8|98039.8|98139.6|98048.6|98155.8|98063.5|98134.6|98039.6|58
1651261550000|2022-04-29 19:45:50|98145.7|98029.7|98146.7|98061.3|98156|98064.8|98142.5|98029.7|46
1651261560000|2022-04-29 19:46:00|98148.3|98059.3|98150.2|98048.8|98160.1|98064.5|98143|98040.1|53
1651261570000|2022-04-29 19:46:10|98149.8|98048.3|98160.7|98044.7|98162.7|98067.2|98146.6|98035|39
1651261580000|2022-04-29 19:46:20|98160.8|98044.8|98166.4|98059.4|98166.4|98070.6|98149.4|98042.5|45
1651261590000|2022-04-29 19:46:30|98167.1|98059|98169.7|98058.1|98173.4|98075.3|98159.3|98048.3|38
1651261600000|2022-04-29 19:46:40|98167.6|98063.4|98170.2|98087.4|98183.9|98087.4|98165.8|98061.9|38
1651261610000|2022-04-29 19:46:50|98171.9|98081.9|98171.1|98076.9|98185.7|98081.9|98168.5|98060.3|55
1651261620000|2022-04-29 19:47:00|98175.7|98071.4|98169.7|98086|98180.2|98088.1|98166.8|98061.3|45
1651261630000|2022-04-29 19:47:10|98170.1|98085.7|98179.1|98082.2|98183.6|98090.7|98166.4|98073.9|34
1651261640000|2022-04-29 19:47:20|98178.2|98082.1|98180.5|98078.9|98184.1|98091.3|98176.1|98078.6|39
1651261650000|2022-04-29 19:47:30|98179.2|98081.6|98188.2|98072.2|98188.2|98085.1|98177.9|98069.7|32
1651261660000|2022-04-29 19:47:40|98188.5|98072.5|98185|98086.2|98189.2|98088.2|98181.8|98072.1|34
1651261670000|2022-04-29 19:47:50|98185.2|98085.9|98189.4|98083.8|98197.1|98092.2|98184.9|98071.1|45
1651261680000|2022-04-29 19:48:00|98192.5|98079.4|98186.6|98095.4|98198.6|98098.5|98186.6|98075.1|51
1651261690000|2022-04-29 19:48:10|98188.1|98096.1|98203|98099.3|98203|98113.1|98184.2|98080.5|44
1651261700000|2022-04-29 19:48:20|98205.3|98097.7|98207.1|98111.9|98222.3|98126.2|98198.6|98097.7|60
1651261710000|2022-04-29 19:48:30|98209.4|98107.6|98199.3|98094.7|98213.7|98112.8|98191.6|98085.1|34
1651261720000|2022-04-29 19:48:40|98198.8|98094.1|98196.8|98094.6|98203.7|98103.3|98190.5|98083.5|31
1651261730000|2022-04-29 19:48:50|98198.6|98093|98197.3|98081.7|98201.8|98100|98186.9|98081|36
1651261740000|2022-04-29 19:49:00|98196.1|98082.3|98193.6|98090.7|98202.2|98104.3|98189.7|98082.3|50
1651261750000|2022-04-29 19:49:10|98193.2|98090.4|98182.1|98084.9|98199.7|98100.3|98170.9|98074.1|34
1651261760000|2022-04-29 19:49:20|98179.6|98085.4|98188.2|98072.7|98189|98092.2|98174.7|98066.8|39
1651261770000|2022-04-29 19:49:30|98181.8|98081.1|98182.9|98083.8|98191.6|98094.7|98177|98068.9|45
1651261780000|2022-04-29 19:49:40|98184.7|98081.2|98186.6|98079.4|98191|98084.2|98183.9|98074|24
1651261790000|2022-04-29 19:49:50|98188|98078.8|98186.5|98077.9|98190.2|98086.9|98181.3|98067.7|27
1651261800000|2022-04-29 19:50:00|98183.9|98075.3|98179.6|98084.8|98189.8|98090.8|98179.6|98074|49
1651261810000|2022-04-29 19:50:10|98178.3|98086.5|98183.6|98098.7|98201.9|98101.9|98178.1|98080.7|55
1651261820000|2022-04-29 19:50:20|98185.5|98094.9|98233.2|98117.2|98252.3|98136.3|98184|98091|46
1651261830000|2022-04-29 19:50:30|98236.7|98120.7|98238.4|98122.4|98246.8|98139.5|98232|98116|33
1651261840000|2022-04-29 19:50:40|98239.1|98123.1|98242.7|98126.7|98248.5|98143.8|98226.4|98110.4|52
1651261850000|2022-04-29 19:50:50|98241|98129.1|98240.5|98190.5|98260.8|98195.3|98240.5|98126.9|54
1651261860000|2022-04-29 19:51:00|98255.4|98176.4|98275.1|98178.7|98287.1|98196.4|98241|98171|54
1651261870000|2022-04-29 19:51:10|98275.5|98180.3|98270.4|98171.6|98287.8|98180.3|98262.2|98158.8|54
1651261880000|2022-04-29 19:51:20|98271.5|98173.3|98273.9|98170.9|98285.4|98181.1|98267.7|98160|54
1651261890000|2022-04-29 19:51:30|98272|98172.4|98276|98160|98282.2|98176.9|98264.7|98160|39
1651261900000|2022-04-29 19:51:40|98276.7|98160.7|98265.8|98149.8|98276.9|98176.1|98244.2|98134|69
1651261910000|2022-04-29 19:51:50|98265.3|98149.3|98274.4|98158.4|98284.6|98168.6|98248.7|98137.4|64
1651261920000|2022-04-29 19:52:00|98273.1|98157.1|98277.4|98161.4|98278.6|98168.2|98269.8|98154.5|43
1651261930000|2022-04-29 19:52:10|98277.2|98161.2|98241.4|98133.6|98282.4|98179.5|98231.5|98123.6|53
1651261940000|2022-04-29 19:52:20|98241.6|98136.9|98243.2|98146.6|98259.7|98167.3|98233.9|98126.5|44
1651261950000|2022-04-29 19:52:30|98245.8|98146.5|98237.4|98137.1|98253|98151.3|98234.2|98132.1|27
1651261960000|2022-04-29 19:52:40|98238.7|98140.8|98232.8|98150.2|98245.2|98169.5|98219.5|98135|63
1651261970000|2022-04-29 19:52:50|98226.6|98148.4|98232.9|98147.8|98236.1|98166.3|98215.1|98140.6|37
1651261980000|2022-04-29 19:53:00|98233.3|98148.2|98240.3|98153.1|98253.6|98161.9|98228.5|98136.7|44
1651261990000|2022-04-29 19:53:10|98236.9|98157.5|98247|98167.3|98265.5|98176.6|98226.6|98155.7|59
1651262000000|2022-04-29 19:53:20|98252.3|98161.7|98224.7|98126.6|98261.3|98195.9|98210.5|98094.5|53
1651262010000|2022-04-29 19:53:30|98229.6|98120.7|98213.1|98132.6|98236.4|98135.5|98213.1|98116.9|26
1651262020000|2022-04-29 19:53:40|98215.4|98129.6|98214.1|98114.6|98218.7|98141.4|98161.9|98079.9|61
1651262030000|2022-04-29 19:53:50|98211.2|98119.7|98199.2|98126.2|98211.6|98137|98185|98118.3|44
1651262040000|2022-04-29 19:54:00|98199.8|98126.3|98185.2|98069.2|98217.4|98137.9|98175.8|98069.2|50
1651262050000|2022-04-29 19:54:10|98186.7|98070.7|98146.3|98096.3|98192.3|98096.3|98146.3|98067.5|59
1651262060000|2022-04-29 19:54:20|98157|98084|98202|98131.2|98209.7|98145.8|98146.4|98073.5|51
1651262070000|2022-04-29 19:54:30|98191.6|98141.6|98249.9|98154.1|98251.3|98154.3|98191.2|98127.7|49
1651262080000|2022-04-29 19:54:40|98247|98154.9|98257.5|98145.4|98257.5|98162.2|98241.7|98136.5|42
1651262090000|2022-04-29 19:54:50|98253.7|98148.3|98258.4|98142.4|98267.2|98156|98250|98141.1|51
1651262100000|2022-04-29 19:55:00|98257.7|98144.1|98242.8|98142.4|98258.6|98151.4|98231.6|98131|63
1651262110000|2022-04-29 19:55:10|98243.9|98138.4|98243|98143.6|98251.2|98163.5|98230.8|98125.5|67
1651262120000|2022-04-29 19:55:20|98234|98149.5|98251.8|98177.7|98251.8|98177.7|98195.2|98101|65
1651262130000|2022-04-29 19:55:30|98242.2|98192.2|98251.3|98171.4|98257.8|98192.2|98227.6|98141.8|78
1651262140000|2022-04-29 19:55:40|98256.9|98167.8|98231.5|98181.5|98256.9|98187.7|98216|98150.2|74
1651262150000|2022-04-29 19:55:50|98231.1|98181.1|98219.8|98135|98244.9|98185.4|98211.4|98131.8|66
1651262160000|2022-04-29 19:56:00|98217.9|98137.8|98202.9|98113.8|98226.3|98143.1|98194.7|98094|66
1651262170000|2022-04-29 19:56:10|98201.6|98109.5|98198.7|98106.9|98201.8|98112.4|98190.1|98099.5|58
1651262180000|2022-04-29 19:56:20|98198.4|98104.3|98220.6|98122.1|98224.3|98125.8|98197.1|98102.5|53
1651262190000|2022-04-29 19:56:30|98220.4|98120.1|98227.8|98177.8|98239.8|98180.5|98201.7|98119.1|71
1651262200000|2022-04-29 19:56:40|98228.4|98178.4|98219.8|98146.9|98248.4|98178.4|98200|98116.6|69
1651262210000|2022-04-29 19:56:50|98219.3|98148.1|98224.2|98152|98228.2|98166.3|98213.2|98147.7|54
1651262220000|2022-04-29 19:57:00|98223.6|98152.3|98257|98147.6|98258.5|98162.2|98209.4|98136|56
1651262230000|2022-04-29 19:57:10|98258.3|98178.7|98236.4|98151.4|98268.1|98196.4|98236.4|98147.8|64
1651262240000|2022-04-29 19:57:20|98237.2|98149.7|98210.8|98125.9|98239.5|98153.3|98203.3|98124|61
1651262250000|2022-04-29 19:57:30|98209.5|98123.8|98225.8|98175.8|98233.5|98175.8|98188.8|98108.5|72
1651262260000|2022-04-29 19:57:40|98235.9|98163.5|98209.5|98159.5|98240.9|98181.4|98209.5|98141|68
1651262270000|2022-04-29 19:57:50|98221.6|98144.3|98226.7|98150.8|98235|98164.5|98214.5|98136.2|66
1651262280000|2022-04-29 19:58:00|98226.5|98148.9|98233.5|98144.6|98236|98152.1|98222.4|98135.2|70
1651262290000|2022-04-29 19:58:10|98229.7|98147.9|98219.1|98144.4|98237.6|98170.2|98209|98140.6|76
1651262300000|2022-04-29 19:58:20|98223|98146|98213.5|98163.5|98237.2|98179.1|98205|98131.9|77
1651262310000|2022-04-29 19:58:30|98217.6|98144.3|98224.6|98143.9|98229.4|98165.5|98214.4|98139.9|72
1651262320000|2022-04-29 19:58:40|98225.4|98143.5|98217.9|98136.9|98225.4|98149|98213.1|98130.7|68
1651262330000|2022-04-29 19:58:50|98216.4|98137.3|98220.1|98130.4|98220.1|98138.7|98213.9|98128.3|58
1651262340000|2022-04-29 19:59:00|98219.2|98129.8|98228.8|98146.3|98229.1|98148.6|98214.2|98126.1|68
1651262350000|2022-04-29 19:59:10|98228.7|98152.5|98230.2|98157.5|98230.2|98168.8|98218.8|98130.1|67
1651262360000|2022-04-29 19:59:20|98227.1|98151.2|98217.6|98146.9|98227.8|98167.8|98209.1|98129.5|80
1651262370000|2022-04-29 19:59:30|98224.7|98138.4|98225.5|98149.2|98229.2|98165.9|98209.1|98135.7|71
1651262380000|2022-04-29 19:59:40|98225.8|98147|98225.4|98149.6|98227.3|98165.9|98214|98136.9|70
1651262390000|2022-04-29 19:59:50|98226.2|98147.9|98209.8|98159.8|98227.9|98167.9|98206.4|98125.5|78
1651262400000|2022-04-29 20:00:00|98211.7|98161.7|98227.7|98137|98247.6|98179.1|98208.8|98134.8|76
1651262410000|2022-04-29 20:00:10|98227.8|98135.5|98242.8|98149.8|98246.5|98156.5|98223.7|98132.5|75
1651262420000|2022-04-29 20:00:20|98239.9|98150.5|98241.6|98161.4|98243.6|98179.6|98212.8|98139.2|70
1651262430000|2022-04-29 20:00:30|98246.7|98156.6|98237|98157.8|98246.7|98172.5|98215.3|98149.6|62
1651262440000|2022-04-29 20:00:40|98236.7|98159.7|98236.5|98141.6|98244.4|98159.7|98224.8|98141.6|57
1651262450000|2022-04-29 20:00:50|98232.8|98142.4|98241.5|98149.9|98256|98179.5|98222.4|98142.4|71
1651262460000|2022-04-29 20:01:00|98241.2|98150.4|98232.5|98149|98249.5|98165|98224.6|98137.5|71
1651262470000|2022-04-29 20:01:10|98235.5|98151.5|98241.7|98140.9|98246|98151.5|98233.7|98139.8|60
1651262480000|2022-04-29 20:01:20|98241.5|98141|98247.7|98153.7|98291.7|98175.7|98233.7|98140.7|65
1651262490000|2022-04-29 20:01:30|98239.1|98158.2|98242.8|98158.4|98251.1|98171.5|98236.4|98148.4|78
1651262500000|2022-04-29 20:01:40|98237.9|98151.1|98240.1|98153.2|98246|98162.1|98235.4|98148.6|55
1651262510000|2022-04-29 20:01:50|98240.6|98153.7|98253.7|98168.9|98253.7|98174.8|98238.8|98151.7|54
1651262520000|2022-04-29 20:02:00|98256.8|98164.8|98255.3|98175.3|98275.7|98198.7|98247.8|98164.8|70
1651262530000|2022-04-29 20:02:10|98256.7|98173.2|98260.8|98167.8|98261.6|98177.4|98255.7|98165.9|50
1651262540000|2022-04-29 20:02:20|98259.9|98170.3|98253.6|98170.8|98260.2|98190.3|98240.3|98170.3|46
1651262550000|2022-04-29 20:02:30|98253.8|98174.9|98264.7|98174.6|98266|98179.7|98253.8|98168.8|59
1651262560000|2022-04-29 20:02:40|98266.1|98173.1|98250.5|98200.5|98274|98206.1|98241.5|98171.8|29
1651262570000|2022-04-29 20:02:50|98242.6|98192.6|98250.6|98200.6|98253.7|98203.7|98242.6|98192.6|39
1651262580000|2022-04-29 20:03:00|98251.6|98201.6|98256.2|98206.2|98283|98207.2|98245.1|98182|46
1651262590000|2022-04-29 20:03:10|98256.5|98206.5|98261.5|98211.5|98290.1|98220.3|98249.4|98195.1|55
1651262600000|2022-04-29 20:03:20|98261.6|98211.6|98257.4|98207.4|98264.6|98214.6|98250.2|98200.2|61
1651262610000|2022-04-29 20:03:30|98255.9|98205.9|98240.6|98190.6|98264.5|98205.9|98235.6|98165.7|52
1651262620000|2022-04-29 20:03:40|98239.6|98189.6|98240.7|98190.7|98250.5|98200.5|98239.6|98189.6|47
1651262630000|2022-04-29 20:03:50|98238.6|98188.6|98239.7|98189.7|98255.6|98192.3|98236.2|98160.5|59
1651262640000|2022-04-29 20:04:00|98242|98192|98266|98165|98267|98192.4|98236.3|98165|41
1651262650000|2022-04-29 20:04:10|98242.8|98192.8|98248.5|98155.5|98254.3|98192.8|98228.7|98155.2|27
1651262660000|2022-04-29 20:04:20|98226.5|98176.5|98230.5|98180.5|98234|98184|98226.5|98176.5|16
1651262670000|2022-04-29 20:04:30|98256|98155|98230.2|98180.2|98256|98182|98222.2|98155|29
1651262680000|2022-04-29 20:04:40|98256|98155|98229.9|98179.9|98256|98180.9|98226.5|98152|20
1651262690000|2022-04-29 20:04:50|98250.2|98153.7|98229.3|98179.3|98250.2|98182.4|98227.8|98153.7|19
1651262700000|2022-04-29 20:05:00|98229.7|98179.7|98226.3|98176.3|98233.3|98183.3|98222|98172|39
1651262710000|2022-04-29 20:05:10|98224.9|98174.9|98240.3|98190.3|98286|98206.8|98219|98148|44
1651262720000|2022-04-29 20:05:20|98251|98201|98246.4|98196.4|98279.2|98206.6|98244.3|98173.8|35
1651262730000|2022-04-29 20:05:30|98251.5|98201.5|98245.1|98195.1|98280|98207.9|98236.8|98168|29
1651262740000|2022-04-29 20:05:40|98246.9|98196.9|98276|98170|98277|98197.3|98238|98170|28
1651262750000|2022-04-29 20:05:50|98277|98171|98241.6|98191.6|98277|98202.9|98241.4|98171|16
1651262760000|2022-04-29 20:06:00|98243.1|98193.1|98245.5|98195.5|98246.5|98196.5|98241.8|98191.8|21
1651262770000|2022-04-29 20:06:10|98246|98196|98248.8|98198.8|98248.9|98198.9|98244|98194|15
1651262780000|2022-04-29 20:06:20|98249.6|98199.6|98247.2|98197.2|98249.7|98199.7|98246.8|98196.8|11
1651262790000|2022-04-29 20:06:30|98246.6|98196.6|98247.3|98197.3|98247.6|98197.6|98245.7|98195.7|14
1651262800000|2022-04-29 20:06:40|98246.4|98196.4|98247.5|98197.5|98258.7|98208.7|98246.4|98196.4|11
1651262810000|2022-04-29 20:06:50|98248.6|98198.6|98280.3|98230.3|98283|98233|98247.9|98178|47
1651262820000|2022-04-29 20:07:00|98282.4|98232.4|98266.8|98216.8|98288.7|98238.7|98253.4|98203.4|61
1651262830000|2022-04-29 20:07:10|98262|98212|98264.5|98214.5|98266.8|98216.8|98259|98209|32
1651262840000|2022-04-29 20:07:20|98260.8|98210.8|98278.9|98228.9|98293|98229.4|98259.4|98190|34
1651262850000|2022-04-29 20:07:30|98277.7|98227.7|98285.3|98235.3|98294.8|98237.5|98273.1|98195.8|27
1651262860000|2022-04-29 20:07:40|98285.4|98235.4|98281.2|98231.2|98288.1|98238.1|98273.3|98223.3|24
1651262870000|2022-04-29 20:07:50|98280.2|98230.2|98278.3|98228.3|98280.3|98230.3|98278.3|98228.3|21
1651262880000|2022-04-29 20:08:00|98278.2|98228.2|98279|98229|98279.3|98229.3|98267.2|98217.2|27
1651262890000|2022-04-29 20:08:10|98278.9|98228.9|98280.8|98230.8|98280.8|98230.8|98266|98216|19
1651262900000|2022-04-29 20:08:20|98279.5|98229.5|98283.1|98233.1|98285.5|98235.5|98277.2|98227.2|26
1651262910000|2022-04-29 20:08:30|98281.6|98231.6|98286.7|98236.7|98299|98236.9|98272.8|98202|32
1651262920000|2022-04-29 20:08:40|98289.1|98239.1|98286.8|98236.8|98303|98241.5|98286.8|98206|18
1651262930000|2022-04-29 20:08:50|98286.6|98236.6|98294.7|98244.7|98296.3|98246.3|98282.3|98232.3|16
1651262940000|2022-04-29 20:09:00|98296.1|98246.1|98306|98209|98307|98248|98280.1|98209|19
1651262950000|2022-04-29 20:09:10|98307|98210|98283.7|98233.7|98307|98250.5|98280.4|98210|9
1651262960000|2022-04-29 20:09:20|98300.4|98250.4|98305.3|98255.3|98310.2|98260.2|98287.8|98237.8|26
1651262970000|2022-04-29 20:09:30|98300|98250|98302.8|98252.8|98324|98286|98286.9|98227|35
1651262980000|2022-04-29 20:09:40|98314.9|98264.9|98332.7|98230.6|98334.2|98289.5|98296.4|98228|37
1651262990000|2022-04-29 20:09:50|98302.3|98252.3|98321.8|98271.8|98332.2|98287.9|98300.3|98234|39
1651263000000|2022-04-29 20:10:00|98320.4|98270.4|98324.9|98274.9|98324.9|98274.9|98300.1|98250.1|38
1651263010000|2022-04-29 20:10:10|98320.7|98270.7|98307.7|98257.7|98339.4|98289.4|98297|98219.8|76
1651263020000|2022-04-29 20:10:20|98307.1|98257.1|98313.9|98263.9|98314.3|98264.3|98295.8|98245.8|56
1651263030000|2022-04-29 20:10:30|98313.8|98263.8|98307|98257|98324.1|98274.1|98289.4|98239.4|57
1651263040000|2022-04-29 20:10:40|98297.3|98247.3|98311.9|98261.9|98326.4|98276.4|98297.3|98247.3|62
1651263050000|2022-04-29 20:10:50|98311.3|98261.3|98313.1|98263.1|98316.7|98266.7|98296.1|98246.1|64
1651263060000|2022-04-29 20:11:00|98302.2|98252.2|98300.3|98250.3|98348.1|98270.7|98297.9|98232.1|45
1651263070000|2022-04-29 20:11:10|98300.6|98250.6|98321.3|98222.2|98332|98259.2|98297|98221.7|27
1651263080000|2022-04-29 20:11:20|98316|98221.8|98296.1|98246.1|98317.6|98262.3|98285.5|98221.8|42
1651263090000|2022-04-29 20:11:30|98308.2|98213.1|98292.2|98242.2|98322.9|98246.7|98285.4|98213.1|24
1651263100000|2022-04-29 20:11:40|98292|98242|98306.5|98256.5|98339.1|98262.7|98292|98220|65
1651263110000|2022-04-29 20:11:50|98306.9|98256.9|98303.6|98253.6|98331.9|98257.8|98299.9|98224.6|66
1651263120000|2022-04-29 20:12:00|98304.3|98254.3|98312.7|98262.7|98336|98262.8|98297.1|98233.1|60
1651263130000|2022-04-29 20:12:10|98312.8|98262.8|98308.2|98258.2|98324|98263.7|98288.2|98217|41
1651263140000|2022-04-29 20:12:20|98309.3|98259.3|98315|98211|98332|98260.7|98284.4|98210.8|38
1651263150000|2022-04-29 20:12:30|98282.6|98232.6|98291.3|98241.3|98320.7|98250.5|98282.6|98207.6|43
1651263160000|2022-04-29 20:12:40|98312.1|98218.6|98287|98237|98315|98241|98287|98212|29
1651263170000|2022-04-29 20:12:50|98288|98238|98293.1|98243.1|98294.8|98244.8|98288|98238|24
1651263180000|2022-04-29 20:13:00|98293.3|98243.3|98290.2|98240.2|98295.2|98245.2|98289.9|98239.9|12
1651263190000|2022-04-29 20:13:10|98290.3|98240.3|98294|98244|98294|98244|98290.3|98240.3|7
1651263200000|2022-04-29 20:13:20|98293.3|98243.3|98323.6|98230.5|98323.8|98255.6|98292.9|98224|30
1651263210000|2022-04-29 20:13:30|98328.2|98222.6|98297.6|98247.6|98328.7|98252.5|98297.6|98222|15
1651263220000|2022-04-29 20:13:40|98298.4|98248.4|98297.5|98247.5|98299.1|98249.1|98297|98247|19
1651263230000|2022-04-29 20:13:50|98297.4|98247.4|98296.1|98246.1|98298.1|98248.1|98294.8|98244.8|9
1651263240000|2022-04-29 20:14:00|98297.9|98247.9|98290.5|98240.5|98298.7|98248.7|98290.5|98240.5|22
1651263250000|2022-04-29 20:14:10|98290.3|98240.3|98284.8|98234.8|98316.5|98247.8|98284.8|98222.2|13
1651263260000|2022-04-29 20:14:20|98284.5|98234.5|98279|98229|98284.5|98234.5|98277.2|98227.2|18
1651263270000|2022-04-29 20:14:30|98276.5|98226.5|98275.3|98225.3|98303.2|98227.5|98252.9|98202.9|66
1651263280000|2022-04-29 20:14:40|98273.3|98223.3|98272.5|98222.5|98273.3|98223.3|98259.4|98209.4|38
1651263290000|2022-04-29 20:14:50|98271.5|98221.5|98235|98185|98286.5|98221.5|98235|98183.3|24
1651263300000|2022-04-29 20:15:00|98250|98200|98249.1|98199.1|98252.9|98202.9|98241.3|98191.3|45
1651263310000|2022-04-29 20:15:10|98249.4|98199.4|98265.6|98215.6|98265.6|98215.6|98245.6|98195.6|43
1651263320000|2022-04-29 20:15:20|98265.2|98215.2|98295.5|98193.6|98295.5|98221.2|98249.2|98189.3|41
1651263330000|2022-04-29 20:15:30|98251.9|98201.9|98254.6|98204.6|98296|98213.3|98251.9|98188|15
1651263340000|2022-04-29 20:15:40|98255.4|98205.4|98258.4|98208.4|98259.3|98209.3|98254.3|98204.3|20
1651263350000|2022-04-29 20:15:50|98259.6|98209.6|98266.8|98216.8|98304.3|98222.8|98253.1|98188.3|27
1651263360000|2022-04-29 20:16:00|98291|98193|98265.9|98215.9|98291|98221.5|98252.3|98193|35
1651263370000|2022-04-29 20:16:10|98266.1|98216.1|98256.8|98206.8|98266.1|98216.1|98252.2|98202.2|17
1651263380000|2022-04-29 20:16:20|98259.4|98209.4|98298.5|98248.5|98313.7|98263.7|98259.4|98209.4|38
1651263390000|2022-04-29 20:16:30|98300.7|98250.7|98315.6|98213.6|98321.1|98255.1|98261.5|98188.2|75
1651263400000|2022-04-29 20:16:40|98319.7|98210.6|98312.2|98196.2|98353.9|98269.1|98271.3|98185.8|77
1651263410000|2022-04-29 20:16:50|98270.5|98154.5|98334.2|98239.4|98345.1|98279.5|98270.5|98154.5|79
1651263420000|2022-04-29 20:17:00|98308.9|98195.4|98279|98229|98316.7|98254.7|98260.2|98157|74
1651263430000|2022-04-29 20:17:10|98279.9|98229.9|98278.9|98228.9|98311.7|98233.4|98275.9|98187.3|62
1651263440000|2022-04-29 20:17:20|98279.7|98229.7|98271.6|98221.6|98308.2|98230.9|98265.4|98194.9|66
1651263450000|2022-04-29 20:17:30|98274.4|98224.4|98279.7|98229.7|98319|98231.6|98270|98190|36
1651263460000|2022-04-29 20:17:40|98318.4|98202.4|98305.2|98207.3|98318.4|98231.6|98277.9|98196.5|15
1651263470000|2022-04-29 20:17:50|98306.1|98205.2|98270.3|98220.3|98316.9|98227.8|98253.3|98189.3|47
1651263480000|2022-04-29 20:18:00|98270.4|98220.4|98266.9|98216.9|98308.2|98223.6|98261.4|98192.1|48
1651263490000|2022-04-29 20:18:10|98267.1|98217.1|98248.8|98198.8|98289.9|98218.8|98243.5|98171.2|59
1651263500000|2022-04-29 20:18:20|98250.6|98200.6|98251.8|98201.8|98290.3|98208.1|98246.3|98171.3|36
1651263510000|2022-04-29 20:18:30|98252.6|98202.6|98253.1|98203.1|98294.4|98209.9|98248.9|98173.9|57
1651263520000|2022-04-29 20:18:40|98251.3|98201.3|98254.5|98204.5|98277.3|98207.8|98248.1|98172|54
1651263530000|2022-04-29 20:18:50|98254.7|98204.7|98235.5|98185.5|98274.2|98204.7|98221.1|98143.9|71
1651263540000|2022-04-29 20:19:00|98235.3|98185.3|98240.8|98190.8|98272.8|98194.4|98231.9|98154.5|34
1651263550000|2022-04-29 20:19:10|98241.1|98191.1|98228.3|98178.3|98255.3|98191.1|98203|98127.9|71
1651263560000|2022-04-29 20:19:20|98230.9|98180.9|98223.1|98173.1|98258.3|98182.5|98221.5|98138.2|61
1651263570000|2022-04-29 20:19:30|98230.7|98180.7|98249.9|98143.5|98263.7|98185.2|98209.5|98136.7|62
1651263580000|2022-04-29 20:19:40|98218.1|98168.1|98259.5|98143.5|98264.2|98190.6|98215.1|98125.1|76
1651263590000|2022-04-29 20:19:50|98253.3|98137.3|98254.1|98153.2|98261.6|98184.9|98224|98137.3|31
1651263600000|2022-04-29 20:20:00|98251.6|98148.7|98256.7|98160.5|98262.7|98185.8|98232.8|98140|23
1651263610000|2022-04-29 20:20:10|98261.1|98154.5|98230.3|98180.3|98261.1|98188.3|98230.3|98143.3|26
1651263620000|2022-04-29 20:20:20|98230.8|98180.8|98259.2|98143.2|98264.8|98182.5|98229.5|98138.5|42
1651263630000|2022-04-29 20:20:30|98258.8|98142.8|98235.4|98185.4|98259.4|98188|98227.4|98137.2|28
1651263640000|2022-04-29 20:20:40|98235.5|98185.5|98255.6|98154.6|98261.2|98185.5|98227.7|98143.2|21
1651263650000|2022-04-29 20:20:50|98257.9|98155.6|98234.2|98184.2|98258.5|98189.6|98232.4|98154.8|8
1651263660000|2022-04-29 20:21:00|98234.5|98184.5|98224|98174|98234.5|98184.5|98224|98174|3
1651263670000|2022-04-29 20:21:10|98253.6|98137.6|98259|98143|98265|98186.6|98235.2|98137.6|24
1651263680000|2022-04-29 20:21:20|98258|98142|98263.8|98147.8|98263.8|98171.2|98221.2|98135.3|20
1651263690000|2022-04-29 20:21:30|98263.7|98147.7|98257|98143.5|98263.7|98173.9|98223.8|98143.3|17
1651263700000|2022-04-29 20:21:40|98240.9|98190.9|98231.8|98181.8|98240.9|98190.9|98231.8|98181.8|6
1651263710000|2022-04-29 20:21:50|98231.6|98181.6|98250.5|98138.6|98250.9|98181.6|98231.6|98138.2|4
1651263720000|2022-04-29 20:22:00|98254.8|98138.8|98211|98161|98264.5|98189|98209.9|98120.1|41
1651263730000|2022-04-29 20:22:10|98236.3|98136.3|98239.6|98137.5|98243.5|98161.5|98200.7|98118|36
1651263740000|2022-04-29 20:22:20|98242.7|98135.4|98236.5|98142|98246.9|98169.4|98219|98123.7|22
1651263750000|2022-04-29 20:22:30|98236.9|98141.6|98246.7|98130.7|98254.6|98176.3|98219.3|98130.4|36
1651263760000|2022-04-29 20:22:40|98246.5|98130.5|98249.1|98149.7|98252.2|98178.5|98210.3|98125.6|14
1651263770000|2022-04-29 20:22:50|98253.2|98145|98252.7|98149.3|98254.6|98181.2|98229.2|98133.3|16
1651263780000|2022-04-29 20:23:00|98252.8|98153.3|98229.8|98179.8|98257.5|98179.8|98227.9|98134.9|46
1651263790000|2022-04-29 20:23:10|98229.1|98179.1|98255.1|98139.1|98259.4|98185.5|98223.5|98139.1|29
1651263800000|2022-04-29 20:23:20|98254.6|98138.6|98258.5|98142.5|98258.9|98183.6|98220.4|98138.2|33
1651263810000|2022-04-29 20:23:30|98258.4|98142.4|98260.7|98164.5|98265.8|98187|98220.2|98124|61
1651263820000|2022-04-29 20:23:40|98262.7|98161.4|98267.8|98151.8|98268.5|98165.3|98259.8|98144.5|58
1651263830000|2022-04-29 20:23:50|98268.2|98152.2|98261.5|98148.1|98268.2|98195.9|98214.2|98102.5|73
1651263840000|2022-04-29 20:24:00|98265.6|98151.7|98266.4|98153.2|98270.5|98195.5|98237|98136.6|51
1651263850000|2022-04-29 20:24:10|98266.3|98151.9|98273.2|98223.2|98277.5|98227.5|98236.7|98145.3|30
1651263860000|2022-04-29 20:24:20|98263.6|98213.6|98286.8|98170.8|98286.8|98216.2|98245.2|98147.8|70
1651263870000|2022-04-29 20:24:30|98282.8|98166.8|98246.9|98196.9|98286.4|98196.9|98244.4|98165.6|14
1651263880000|2022-04-29 20:24:40|98276|98173.6|98246.8|98196.8|98287.3|98222.7|98246.8|98171.7|10
1651263890000|2022-04-29 20:24:50|98246.1|98196.1|98249.6|98199.6|98271.4|98221.4|98246.1|98196.1|12
1651263900000|2022-04-29 20:25:00|98250.2|98200.2|98251.5|98201.5|98289.7|98212.3|98247.4|98167.6|34
1651263910000|2022-04-29 20:25:10|98251.7|98201.7|98283|98167|98283.1|98202.2|98245.1|98165.9|31
1651263920000|2022-04-29 20:25:20|98283.3|98167.3|98275.7|98174.5|98288.3|98196.8|98246.7|98167.3|9
1651263930000|2022-04-29 20:25:30|98247.6|98197.6|98247.2|98197.2|98264.6|98213.1|98234.9|98136.2|34
1651263940000|2022-04-29 20:25:40|98248.5|98198.5|98267.2|98172|98273.9|98206.4|98241.9|98131.8|67
1651263950000|2022-04-29 20:25:50|98243|98193|98245.4|98195.4|98271.5|98205.8|98241.8|98160.2|61
1651263960000|2022-04-29 20:26:00|98272|98164.4|98244.6|98194.6|98274.7|98197|98241.9|98154.3|62
1651263970000|2022-04-29 20:26:10|98244.4|98194.4|98245.6|98195.6|98272.4|98204.1|98239.4|98160.7|60
1651263980000|2022-04-29 20:26:20|98245.7|98195.7|98245.1|98195.1|98276.4|98196.3|98242.9|98157.9|58
1651263990000|2022-04-29 20:26:30|98245.3|98195.3|98245.9|98195.9|98281.8|98206.5|98242.8|98149.8|53
1651264000000|2022-04-29 20:26:40|98246.1|98196.1|98245.1|98195.1|98277.8|98202.6|98242.3|98158.7|61
1651264010000|2022-04-29 20:26:50|98245.9|98195.9|98235.3|98185.3|98276.4|98210.5|98229.9|98147.3|74
1651264020000|2022-04-29 20:27:00|98230.8|98180.8|98255.4|98139.4|98269|98201.2|98217.1|98118.7|67
1651264030000|2022-04-29 20:27:10|98257.6|98141.6|98264.6|98169.5|98275|98208.1|98239.9|98134.6|65
1651264040000|2022-04-29 20:27:20|98273.3|98158|98264|98167.3|98273.3|98193.6|98241|98146|65
1651264050000|2022-04-29 20:27:30|98263.8|98170.1|98242.6|98192.6|98275|98204.8|98241.3|98148.8|55
1651264060000|2022-04-29 20:27:40|98243.1|98193.1|98267.7|98170.3|98275.4|98193.8|98241.7|98158.3|46
1651264070000|2022-04-29 20:27:50|98276.8|98160.8|98251.4|98201.4|98277.2|98208.2|98245.2|98160.8|13
1651264080000|2022-04-29 20:28:00|98250.5|98200.5|98270.2|98176.1|98275.7|98207.1|98247.9|98167.2|18
1651264090000|2022-04-29 20:28:10|98277.7|98161.7|98264.3|98157|98282.3|98208.7|98247.3|98151|42
1651264100000|2022-04-29 20:28:20|98267.2|98154.9|98284.2|98168.2|98284.2|98201.8|98246.5|98152.7|30
1651264110000|2022-04-29 20:28:30|98286.4|98170.4|98248.2|98198.2|98286.4|98216.5|98248.2|98170.4|10
1651264120000|2022-04-29 20:28:40|98245.9|98195.9|98286.5|98170.5|98286.5|98195.9|98245.9|98170.5|2
1651264130000|2022-04-29 20:28:50|98287.7|98171.7|98260.5|98210.5|98287.7|98214.3|98249|98171.7|15
1651264140000|2022-04-29 20:29:00|98260.6|98210.6|98247|98197|98287.2|98212.7|98246|98169.6|26
1651264150000|2022-04-29 20:29:10|98244.2|98194.2|98251.2|98201.2|98283.4|98201.2|98243.2|98165.2|39
1651264160000|2022-04-29 20:29:20|98251.4|98201.4|98251.1|98201.1|98276.8|98201.4|98244.6|98171.9|33
1651264170000|2022-04-29 20:29:30|98275.1|98175.5|98238.1|98188.1|98276.5|98202.1|98238.1|98154.6|45
1651264180000|2022-04-29 20:29:40|98261|98168|98258.9|98208.9|98275.1|98208.9|98239.1|98156.2|58
1651264190000|2022-04-29 20:29:50|98257.8|98207.8|98276.1|98162.5|98278.3|98207.8|98244.5|98157|22
1651264200000|2022-04-29 20:30:00|98249.6|98199.6|98263.1|98213.1|98301.5|98220.3|98248.3|98173.9|59
1651264210000|2022-04-29 20:30:10|98270.6|98220.6|98273.2|98223.2|98301.5|98230.1|98268.3|98196.3|63
1651264220000|2022-04-29 20:30:20|98277.7|98227.7|98274.8|98224.8|98299.3|98227.7|98267.7|98178.9|61
1651264230000|2022-04-29 20:30:30|98275.6|98225.6|98275|98225|98301.6|98232|98271.5|98181.1|59
1651264240000|2022-04-29 20:30:40|98275.1|98225.1|98274.9|98224.9|98298.7|98225.4|98270.5|98188|55
1651264250000|2022-04-29 20:30:50|98273.8|98223.8|98297.2|98198.8|98297.2|98227.3|98270|98196.1|52
1651264260000|2022-04-29 20:31:00|98274.2|98224.2|98268|98218|98302.1|98227.4|98265.3|98182.3|52
1651264270000|2022-04-29 20:31:10|98268.1|98218.1|98269.5|98219.5|98289.1|98221.6|98266.4|98194.5|49
1651264280000|2022-04-29 20:31:20|98269.7|98219.7|98270.9|98220.9|98274.5|98224.5|98267.2|98217.2|39
1651264290000|2022-04-29 20:31:30|98270|98220|98290.2|98189.8|98294.1|98223.2|98266|98188.7|47
1651264300000|2022-04-29 20:31:40|98266.4|98216.4|98293.3|98186.2|98293.3|98220.7|98265.7|98185.4|35
1651264310000|2022-04-29 20:31:50|98265.9|98215.9|98269.4|98219.4|98287.1|98219.4|98265.1|98192.8|23
1651264320000|2022-04-29 20:32:00|98267.3|98217.3|98269.2|98219.2|98296.4|98220.2|98264.6|98180.4|8
1651264330000|2022-04-29 20:32:10|98269.4|98219.4|98269.9|98153.9|98284|98219.4|98192.6|98076.6|59
1651264340000|2022-04-29 20:32:20|98267.9|98151.9|98254.1|98138.1|98278.5|98162.5|98254.1|98138.1|33
1651264350000|2022-04-29 20:32:30|98254.9|98138.9|98255.1|98139.1|98265.5|98149.5|98254|98138|33
1651264360000|2022-04-29 20:32:40|98255.2|98139.2|98268.4|98152.4|98269.8|98153.8|98250.3|98134.3|29
1651264370000|2022-04-29 20:32:50|98264.6|98148.6|98252.5|98136.5|98264.6|98148.6|98248|98132|25
1651264380000|2022-04-29 20:33:00|98251.4|98135.4|98252.3|98136.3|98254.6|98138.6|98249|98133|16
1651264390000|2022-04-29 20:33:10|98251.5|98135.5|98255.2|98139.2|98255.9|98139.9|98251.5|98135.5|30
1651264400000|2022-04-29 20:33:20|98255.4|98139.4|98251.9|98135.9|98268.1|98152.1|98251.9|98135.9|16
1651264410000|2022-04-29 20:33:30|98257.5|98141.5|98263.2|98147.2|98298.1|98182.1|98255.9|98139.9|38
1651264420000|2022-04-29 20:33:40|98263.9|98147.9|98263.7|98147.7|98285.1|98169.1|98263.7|98147.7|29
1651264430000|2022-04-29 20:33:50|98263.8|98147.8|98265.6|98149.6|98265.8|98149.8|98263.7|98147.7|18
1651264440000|2022-04-29 20:34:00|98264.2|98148.2|98269.3|98153.3|98278.6|98162.6|98263|98147|18
1651264450000|2022-04-29 20:34:10|98269.2|98153.2|98268.6|98152.6|98271|98155|98266.5|98150.5|20
1651264460000|2022-04-29 20:34:20|98267.3|98151.3|98285.5|98169.5|98287.2|98171.2|98266.2|98150.2|35
1651264470000|2022-04-29 20:34:30|98284.3|98168.3|98286.8|98170.8|98287.9|98171.9|98279.9|98163.9|13
1651264480000|2022-04-29 20:34:40|98277.6|98161.6|98300.7|98184.7|98300.7|98184.7|98277.6|98161.6|26
1651264490000|2022-04-29 20:34:50|98295.9|98179.9|98301.4|98185.4|98301.4|98185.4|98294.2|98178.2|27
1651264500000|2022-04-29 20:35:00|98294.2|98178.2|98291.9|98175.9|98323|98207|98291.9|98175.9|19
1651264510000|2022-04-29 20:35:10|98289.6|98173.6|98289.9|98173.9|98292|98176|98285.8|98169.8|15
1651264520000|2022-04-29 20:35:20|98290.1|98174.1|98281.2|98165.2|98290.3|98174.3|98281.1|98165.1|14
1651264530000|2022-04-29 20:35:30|98281|98165|98288.8|98172.8|98299|98183|98280.5|98164.5|13
1651264540000|2022-04-29 20:35:40|98288.9|98172.9|98283.6|98167.6|98292|98176|98280.2|98164.2|16
1651264550000|2022-04-29 20:35:50|98284.6|98168.6|98284.1|98168.1|98288.5|98172.5|98282.5|98166.5|19
1651264560000|2022-04-29 20:36:00|98281.6|98165.6|98285.3|98169.3|98300.5|98184.5|98281.6|98165.6|17
1651264570000|2022-04-29 20:36:10|98285.4|98169.4|98284.9|98168.9|98290|98174|98284.9|98168.9|6
1651264580000|2022-04-29 20:36:20|98285|98169|98287.5|98171.5|98310|98194|98285|98169|12
1651264590000|2022-04-29 20:36:30|98291.8|98175.8|98284.8|98168.8|98291.8|98175.8|98284.6|98168.6|4
1651264600000|2022-04-29 20:36:40|98286.6|98170.6|98290.4|98174.4|98290.4|98174.4|98284.4|98168.4|11
1651264610000|2022-04-29 20:36:50|98290.3|98174.3|98292.7|98176.7|98293.3|98177.3|98285.6|98169.6|10
1651264620000|2022-04-29 20:37:00|98289|98173|98288.9|98172.9|98289.4|98173.4|98288.8|98172.8|7
1651264630000|2022-04-29 20:37:10|98288.8|98172.8|98299.9|98183.9|98300.3|98184.3|98288.4|98172.4|8
1651264640000|2022-04-29 20:37:20|98300.4|98184.4|98294.5|98178.5|98300.4|98184.4|98294.5|98178.5|7
1651264650000|2022-04-29 20:37:30|98294.1|98178.1|98297.8|98181.8|98297.9|98181.9|98285.9|98169.9|17
1651264660000|2022-04-29 20:37:40|98297.9|98181.9|98292.1|98176.1|98297.9|98181.9|98292.1|98176.1|8
1651264670000|2022-04-29 20:37:50|98292.2|98176.2|98296.4|98180.4|98299.5|98183.5|98292.2|98176.2|9
1651264680000|2022-04-29 20:38:00|98296.8|98180.8|98294.7|98178.7|98297.1|98181.1|98291|98175|21
1651264690000|2022-04-29 20:38:10|98294.8|98178.8|98289|98173|98295|98179|98287.6|98171.6|10
1651264700000|2022-04-29 20:38:20|98289.1|98173.1|98287.3|98171.3|98289.1|98173.1|98287.3|98171.3|4
1651264710000|2022-04-29 20:38:30|98279.7|98163.7|98294.7|98178.7|98322.1|98206.1|98278.6|98162.6|6
1651264720000|2022-04-29 20:38:40|98292.9|98176.9|98284.5|98168.5|98292.9|98176.9|98284.4|98168.4|6
1651264730000|2022-04-29 20:38:50|98284.4|98168.4|98281.1|98165.1|98284.4|98168.4|98281.1|98165.1|9
1651264740000|2022-04-29 20:39:00|98281.2|98165.2|98278|98162|98291.2|98175.2|98276.7|98160.7|27
1651264750000|2022-04-29 20:39:10|98277.2|98161.2|98276.2|98160.2|98280.9|98164.9|98276.2|98160.2|14
1651264760000|2022-04-29 20:39:20|98275|98159|98287.8|98171.8|98287.8|98171.8|98273.6|98157.6|12
1651264770000|2022-04-29 20:39:30|98287.6|98171.6|98297.9|98181.9|98299.7|98183.7|98279.1|98163.1|23
1651264780000|2022-04-29 20:39:40|98297.7|98181.7|98292.8|98176.8|98297.7|98181.7|98291.8|98175.8|12
1651264790000|2022-04-29 20:39:50|98291.8|98175.8|98286.9|98170.9|98293.7|98177.7|98286.9|98170.9|24
1651264800000|2022-04-29 20:40:00|98287|98171|98292|98176|98304.7|98188.7|98287|98171|17
1651264810000|2022-04-29 20:40:10|98289.5|98173.5|98301.2|98185.2|98313.6|98197.6|98288.4|98172.4|26
1651264820000|2022-04-29 20:40:20|98301.3|98185.3|98307.7|98191.7|98308.9|98192.9|98297.5|98181.5|21
1651264830000|2022-04-29 20:40:30|98308.2|98192.2|98308.1|98192.1|98320.1|98204.1|98306.4|98190.4|23
1651264840000|2022-04-29 20:40:40|98309.4|98193.4|98308.2|98192.2|98310|98194|98308.2|98192.2|5
1651264850000|2022-04-29 20:40:50|98303.2|98187.2|98310.6|98194.6|98312.8|98196.8|98303.2|98187.2|14
1651264860000|2022-04-29 20:41:00|98311.4|98195.4|98313|98197|98323.3|98207.3|98310.3|98194.3|17
1651264870000|2022-04-29 20:41:10|98315.6|98199.6|98309.1|98193.1|98315.8|98199.8|98309|98193|7
1651264880000|2022-04-29 20:41:20|98309.4|98193.4|98324.7|98208.7|98324.7|98208.7|98308.7|98192.7|26
1651264890000|2022-04-29 20:41:30|98317.2|98201.2|98309.1|98193.1|98317.2|98201.2|98308.9|98192.9|15
1651264900000|2022-04-29 20:41:40|98308.9|98192.9|98314.8|98198.8|98333|98217|98308.6|98192.6|16
1651264910000|2022-04-29 20:41:50|98311.5|98195.5|98308.1|98192.1|98314.2|98198.2|98306.6|98190.6|18
1651264920000|2022-04-29 20:42:00|98307.7|98191.7|98308.9|98192.9|98308.9|98192.9|98305.5|98189.5|18
1651264930000|2022-04-29 20:42:10|98308.5|98192.5|98331.7|98215.7|98331.7|98215.7|98307.8|98191.8|11
1651264940000|2022-04-29 20:42:20|98323.7|98207.7|98309.3|98193.3|98323.7|98207.7|98309.2|98193.2|10
1651264950000|2022-04-29 20:42:30|98309.4|98193.4|98306.1|98190.1|98331|98215|98306.1|98190.1|13
1651264960000|2022-04-29 20:42:40|98306.3|98190.3|98295.2|98179.2|98309.9|98193.9|98294.3|98178.3|27
1651264970000|2022-04-29 20:42:50|98296.4|98180.4|98288|98172|98302.9|98186.9|98288|98172|23
1651264980000|2022-04-29 20:43:00|98288.8|98172.8|98286.8|98170.8|98290.5|98174.5|98284.6|98168.6|9
1651264990000|2022-04-29 20:43:10|98319.1|98203.1|98297.9|98181.9|98319.1|98203.1|98297.9|98181.9|4
1651265000000|2022-04-29 20:43:20|98296.5|98180.5|98288.5|98172.5|98298.3|98182.3|98285.3|98169.3|21
1651265010000|2022-04-29 20:43:30|98288.8|98172.8|98295.4|98179.4|98301.7|98185.7|98282.9|98166.9|68
1651265020000|2022-04-29 20:43:40|98294|98178|98291.5|98175.5|98300.2|98184.2|98291.5|98175.5|23
1651265030000|2022-04-29 20:43:50|98291.7|98175.7|98286.8|98170.8|98293|98177|98283.5|98167.5|22
1651265040000|2022-04-29 20:44:00|98284.2|98168.2|98289.9|98173.9|98291.6|98175.6|98281.9|98165.9|15
1651265050000|2022-04-29 20:44:10|98290|98174|98289.9|98173.9|98309|98193|98288.8|98172.8|15
1651265060000|2022-04-29 20:44:20|98290.2|98174.2|98289|98173|98291.3|98175.3|98286.6|98170.6|15
1651265070000|2022-04-29 20:44:30|98289.2|98173.2|98289.6|98173.6|98292.6|98176.6|98288.2|98172.2|11
1651265080000|2022-04-29 20:44:40|98291.4|98175.4|98292.2|98176.2|98304.2|98188.2|98291.4|98175.4|10
1651265090000|2022-04-29 20:44:50|98292.5|98176.5|98290.5|98174.5|98296.2|98180.2|98288.7|98172.7|10
1651265100000|2022-04-29 20:45:00|98289.4|98173.4|98290.4|98174.4|98294.5|98178.5|98287.7|98171.7|9
1651265110000|2022-04-29 20:45:10|98290.7|98174.7|98292.1|98176.1|98307.6|98191.6|98290.1|98174.1|9
1651265120000|2022-04-29 20:45:20|98292.6|98176.6|98293.5|98177.5|98294.6|98178.6|98291.6|98175.6|6
1651265130000|2022-04-29 20:45:30|98307.3|98191.3|98293.5|98177.5|98307.3|98191.3|98292.8|98176.8|15
1651265140000|2022-04-29 20:45:40|98291.5|98175.5|98288.7|98172.7|98301|98185|98285.4|98169.4|27
1651265150000|2022-04-29 20:45:50|98288.6|98172.6|98280.2|98164.2|98289.3|98173.3|98280.1|98164.1|15
1651265160000|2022-04-29 20:46:00|98279.3|98163.3|98280.6|98164.6|98286.3|98170.3|98278.8|98162.8|16
1651265170000|2022-04-29 20:46:10|98289.7|98173.7|98281.5|98165.5|98289.7|98173.7|98281.4|98165.4|13
1651265180000|2022-04-29 20:46:20|98282.6|98166.6|98284.7|98168.7|98294.9|98178.9|98269.8|98153.8|20
1651265190000|2022-04-29 20:46:30|98284|98168|98277.1|98161.1|98285.7|98169.7|98273.9|98157.9|18
1651265200000|2022-04-29 20:46:40|98271.5|98155.5|98277.4|98161.4|98280.1|98164.1|98271.5|98155.5|8
1651265210000|2022-04-29 20:46:50|98278.2|98162.2|98280.5|98164.5|98280.5|98164.5|98276.4|98160.4|10
1651265220000|2022-04-29 20:47:00|98278.7|98162.7|98282.9|98166.9|98288|98172|98275.3|98159.3|10
1651265230000|2022-04-29 20:47:10|98284|98168|98285.4|98169.4|98286.6|98170.6|98279.5|98163.5|12
1651265240000|2022-04-29 20:47:20|98283|98167|98278.4|98162.4|98283|98167|98278.3|98162.3|11
1651265250000|2022-04-29 20:47:30|98279.2|98163.2|98292.5|98176.5|98294.2|98178.2|98275|98159|40
1651265260000|2022-04-29 20:47:40|98285.5|98169.5|98293.8|98177.8|98303.7|98187.7|98285.5|98169.5|28
1651265270000|2022-04-29 20:47:50|98292|98176|98302.8|98186.8|98305.3|98189.3|98292|98176|24
1651265280000|2022-04-29 20:48:00|98300.7|98184.7|98299.7|98183.7|98308|98192|98298.3|98182.3|29
1651265290000|2022-04-29 20:48:10|98298.6|98182.6|98298.8|98182.8|98300.1|98184.1|98297.6|98181.6|18
1651265300000|2022-04-29 20:48:20|98299.8|98183.8|98299.2|98183.2|98311.9|98195.9|98296.4|98180.4|11
1651265310000|2022-04-29 20:48:30|98298.7|98182.7|98298.6|98182.6|98301.3|98185.3|98297.8|98181.8|16
1651265320000|2022-04-29 20:48:40|98298.8|98182.8|98308|98192|98308|98192|98297.3|98181.3|29
1651265330000|2022-04-29 20:48:50|98306.8|98190.8|98309.1|98193.1|98310.6|98194.6|98297.3|98181.3|18
1651265340000|2022-04-29 20:49:00|98298.2|98182.2|98312.5|98196.5|98315.8|98199.8|98298.2|98182.2|27
1651265350000|2022-04-29 20:49:10|98312.7|98196.7|98294.5|98178.5|98312.7|98196.7|98272.5|98156.5|45
1651265360000|2022-04-29 20:49:20|98292.5|98176.5|98276.5|98160.5|98306.2|98190.2|98274.7|98158.7|43
1651265370000|2022-04-29 20:49:30|98277.9|98161.9|98293.7|98177.7|98293.7|98177.7|98276.9|98160.9|20
1651265380000|2022-04-29 20:49:40|98291.1|98175.1|98290.1|98174.1|98294|98178|98275.7|98159.7|20
1651265390000|2022-04-29 20:49:50|98292.5|98176.5|98288.8|98172.8|98292.5|98176.5|98272.8|98156.8|12
1651265400000|2022-04-29 20:50:00|98287.8|98171.8|98291.9|98175.9|98294.8|98178.8|98283.7|98167.7|26
1651265410000|2022-04-29 20:50:10|98292.6|98176.6|98270.1|98154.1|98297.5|98181.5|98267.1|98151.1|22
1651265420000|2022-04-29 20:50:20|98268.4|98152.4|98279.8|98163.8|98284|98168|98263.7|98147.7|36
1651265430000|2022-04-29 20:50:30|98274.7|98158.7|98297.8|98181.8|98319.6|98203.6|98269.7|98153.7|19
1651265440000|2022-04-29 20:50:40|98285.2|98169.2|98267.7|98151.7|98288.4|98172.4|98267.7|98151.7|25
1651265450000|2022-04-29 20:50:50|98269.9|98153.9|98268.3|98152.3|98271.4|98155.4|98263.9|98147.9|24
1651265460000|2022-04-29 20:51:00|98268.1|98152.1|98308.1|98192.1|98331.7|98215.7|98259.9|98143.9|57
1651265470000|2022-04-29 20:51:10|98307.5|98191.5|98261.9|98145.9|98355.3|98239.3|98115.8|97999.8|46
1651265480000|2022-04-29 20:51:20|98262.7|98146.7|98353.6|98237.6|98459|98343|98104.2|97988.2|57
1651265490000|2022-04-29 20:51:30|98377|98261|98455.9|98339.9|98492.4|98376.4|98336.3|98220.3|35
1651265500000|2022-04-29 20:51:40|98104.6|97988.6|98128.6|98012.6|98180.3|98064.3|98104.6|97988.6|18
1651265510000|2022-04-29 20:51:50|98127|98011|98120.9|98004.9|98127|98011|98098.4|97982.4|8
1651265520000|2022-04-29 20:52:00|98138|98022|98179.8|98063.8|98352.3|98236.3|98138|98022|46
1651265530000|2022-04-29 20:52:10|98183.5|98067.5|98249.6|98133.6|98271|98155|98181.1|98065.1|47
1651265540000|2022-04-29 20:52:20|98246.7|98130.7|98322|98206|98407.3|98291.3|98218.6|98102.6|63
1651265550000|2022-04-29 20:52:30|98188.8|98072.8|98254.9|98138.9|98280.1|98164.1|98167.4|98051.4|56
1651265560000|2022-04-29 20:52:40|98257.3|98141.3|98195.5|98079.5|98477.6|98361.6|98195.5|98079.5|62
1651265570000|2022-04-29 20:52:50|98203.1|98087.1|98259.2|98143.2|98285|98169|98144|98028|57
1651265580000|2022-04-29 20:53:00|98274.2|98158.2|98290.6|98174.6|98306.3|98190.3|98258.3|98142.3|73
1651265590000|2022-04-29 20:53:10|98288.9|98172.9|98274.7|98158.7|98301.1|98185.1|98265.6|98149.6|50
1651265600000|2022-04-29 20:53:20|98277.4|98161.4|98277.6|98161.6|98321.6|98205.6|98254.5|98138.5|54
1651265610000|2022-04-29 20:53:30|98276.3|98160.3|98271|98155|98291.6|98175.6|98262.1|98146.1|61
1651265620000|2022-04-29 20:53:40|98274.3|98158.3|98274.7|98158.7|98282.8|98166.8|98269|98153|53
1651265630000|2022-04-29 20:53:50|98273.9|98157.9|98276.1|98160.1|98308.9|98192.9|98271.9|98155.9|55
1651265640000|2022-04-29 20:54:00|98275.2|98159.2|98285.5|98169.5|98325.3|98209.3|98271.7|98155.7|65
1651265650000|2022-04-29 20:54:10|98283.2|98167.2|98286.2|98170.2|98349.6|98233.6|98272.7|98156.7|65
1651265660000|2022-04-29 20:54:20|98285.9|98169.9|98287.2|98171.2|98298.9|98182.9|98272.7|98156.7|61
1651265670000|2022-04-29 20:54:30|98285.6|98169.6|98275.6|98159.6|98291.5|98175.5|98270.1|98154.1|61
1651265680000|2022-04-29 20:54:40|98273.9|98157.9|98260.8|98144.8|98299.6|98183.6|98259.8|98143.8|69
1651265690000|2022-04-29 20:54:50|98261|98145|98266.4|98150.4|98276.6|98160.6|98260.3|98144.3|56
1651265700000|2022-04-29 20:55:00|98266.3|98150.3|98266.6|98150.6|98300.9|98184.9|98261.9|98145.9|68
1651265710000|2022-04-29 20:55:10|98266.2|98150.2|98275.6|98159.6|98293.7|98177.7|98266.2|98150.2|65
1651265720000|2022-04-29 20:55:20|98275.4|98159.4|98305.2|98189.2|98305.2|98189.2|98274|98158|59
1651265730000|2022-04-29 20:55:30|98286.4|98170.4|98277.7|98161.7|98293|98177|98267.2|98151.2|65
1651265740000|2022-04-29 20:55:40|98267.9|98151.9|98283.2|98167.2|98327.1|98211.1|98267.4|98151.4|64
1651265750000|2022-04-29 20:55:50|98283.6|98167.6|98279.6|98163.6|98297.7|98181.7|98261.5|98145.5|68
1651265760000|2022-04-29 20:56:00|98278.1|98162.1|98287.9|98171.9|98334.7|98218.7|98268|98152|60
1651265770000|2022-04-29 20:56:10|98280.6|98164.6|98282.1|98166.1|98301.6|98185.6|98269.7|98153.7|66
1651265780000|2022-04-29 20:56:20|98283.1|98167.1|98280.6|98164.6|98338.3|98222.3|98249.1|98157.8|63
1651265790000|2022-04-29 20:56:30|98275.9|98159.9|98279.5|98163.5|98323.5|98207.5|98268.9|98152.9|61
1651265800000|2022-04-29 20:56:40|98279.9|98163.9|98270.8|98154.8|98329.5|98213.5|98270.5|98154.5|51
1651265810000|2022-04-29 20:56:50|98270.6|98154.6|98279.2|98163.2|98300.4|98184.4|98267.6|98151.6|50
1651265820000|2022-04-29 20:57:00|98277.5|98161.5|98279.5|98163.5|98319.4|98203.4|98265.1|98149.1|46
1651265830000|2022-04-29 20:57:10|98280.3|98164.3|98276.3|98160.3|98351.9|98235.9|98266.3|98150.3|56
1651265840000|2022-04-29 20:57:20|98275.8|98159.8|98267.7|98151.7|98342.8|98226.8|98256.9|98140.9|55
1651265850000|2022-04-29 20:57:30|98257.5|98141.5|98256.9|98140.9|98282.9|98166.9|98252|98136|39
1651265860000|2022-04-29 20:57:40|98257.2|98141.2|98255.9|98139.9|98267.8|98151.8|98253|98137|33
1651265870000|2022-04-29 20:57:50|98254.4|98138.4|98259.9|98143.9|98260.4|98144.4|98254|98138|33
1651265880000|2022-04-29 20:58:00|98259.2|98143.2|98267.9|98151.9|98278.7|98162.7|98254.7|98138.7|35
1651265890000|2022-04-29 20:58:10|98253|98137|98305.4|98189.4|98362.2|98246.2|98253|98137|23
1651265900000|2022-04-29 20:58:20|98309.3|98193.3|98305|98189|98311|98195|98303|98187|14
1651265910000|2022-04-29 20:58:30|98303.4|98187.4|98307.1|98191.1|98307.1|98191.1|98303.4|98187.4|8
1651265920000|2022-04-29 20:58:40|98306.5|98190.5|98301.9|98185.9|98306.5|98190.5|98300.1|98184.1|6
1651265930000|2022-04-29 20:58:50|98301.5|98185.5|98300.7|98184.7|98302.4|98186.4|98297.6|98181.6|4
1651435200000|2022-05-01 20:00:00|98352.4|98216.4|98352.4|98216.4|98352.4|98216.4|98352.4|98216.4|1
1651438830000|2022-05-01 21:00:30|98342.4|98226.4|98342.4|98226.4|98342.4|98226.4|98342.4|98226.4|1
1651439050000|2022-05-01 21:04:10|97992.2|97876.2|97995.8|97879.8|97995.8|97879.8|97992.2|97876.2|9
1651439060000|2022-05-01 21:04:20|97996.6|97880.6|97998.2|97882.2|97998.2|97882.2|97996.6|97880.6|4
1651439070000|2022-05-01 21:04:30|98004.4|97888.4|98004.4|97888.4|98004.4|97888.4|98004.4|97888.4|1
1651439080000|2022-05-01 21:04:40|98019.6|97903.6|98021.2|97905.2|98021.2|97905.2|98019.6|97903.6|2
1651439090000|2022-05-01 21:04:50|98013.5|97897.5|98013.5|97897.5|98013.5|97897.5|98013.5|97897.5|1
1651439100000|2022-05-01 21:05:00|98012.6|97896.6|97994.1|97878.1|98012.6|97896.6|97993.4|97877.4|3
1651439140000|2022-05-01 21:05:40|98133.2|98017.2|98133.2|98017.2|98133.2|98017.2|98133.2|98017.2|1
1651439160000|2022-05-01 21:06:00|98129.4|98013.4|98128.7|98012.7|98129.4|98013.4|98128.7|98012.7|2
1651439190000|2022-05-01 21:06:30|98128.8|98012.8|98128.8|98012.8|98128.8|98012.8|98128.8|98012.8|1
1651439400000|2022-05-01 21:10:00|98102.3|97986.3|98102.3|97986.3|98102.3|97986.3|98102.3|97986.3|1
1651439520000|2022-05-01 21:12:00|98129.1|98013.1|98128.9|98012.9|98129.1|98013.1|98128.9|98012.9|2
1651439600000|2022-05-01 21:13:20|98144.7|98028.7|98144.7|98028.7|98144.7|98028.7|98144.7|98028.7|1
1651439620000|2022-05-01 21:13:40|98147|98031|98147|98031|98147|98031|98147|98031|1
1651439630000|2022-05-01 21:13:50|98160.8|98044.8|98160.8|98044.8|98160.8|98044.8|98160.8|98044.8|1
1651439690000|2022-05-01 21:14:50|98174.9|98058.9|98176.8|98060.8|98176.9|98060.9|98174.9|98058.9|6
1651439700000|2022-05-01 21:15:00|98175.8|98059.8|98157.8|98041.8|98177.9|98061.9|98157.8|98041.8|5
1651439710000|2022-05-01 21:15:10|98156.4|98040.4|98147.3|98031.3|98156.5|98040.5|98147.3|98031.3|8
1651439720000|2022-05-01 21:15:20|98149.5|98033.5|98149.5|98033.5|98149.5|98033.5|98149.5|98033.5|1
1651439750000|2022-05-01 21:15:50|98154.1|98038.1|98153.3|98037.3|98154.1|98038.1|98153.3|98037.3|2
1651439760000|2022-05-01 21:16:00|98152.3|98036.3|98155.7|98039.7|98155.7|98039.7|98150.4|98034.4|5
1651439820000|2022-05-01 21:17:00|98158.4|98042.4|98159.5|98043.5|98163.7|98047.7|98158.4|98042.4|5
1651439880000|2022-05-01 21:18:00|98160|98044|98160|98044|98160|98044|98160|98044|1
1651439900000|2022-05-01 21:18:20|98159.2|98043.2|98160.9|98044.9|98160.9|98044.9|98159.2|98043.2|4
1651439910000|2022-05-01 21:18:30|98159.2|98043.2|98160|98044|98161.4|98045.4|98158.9|98042.9|12
1651439920000|2022-05-01 21:18:40|98164.7|98048.7|98155.4|98039.4|98164.7|98048.7|98155.4|98039.4|2
1651440000000|2022-05-01 21:20:00|98154.7|98038.7|98157.5|98041.5|98159.4|98043.4|98154.7|98038.7|3
1651440010000|2022-05-01 21:20:10|98159.9|98043.9|98158.7|98042.7|98161.8|98045.8|98158.7|98042.7|4
1651440110000|2022-05-01 21:21:50|98160.9|98044.9|98162.8|98046.8|98162.8|98046.8|98160.9|98044.9|2
1651440140000|2022-05-01 21:22:20|98164.7|98048.7|98164.7|98048.7|98164.7|98048.7|98164.7|98048.7|1
1651440150000|2022-05-01 21:22:30|98165.2|98049.2|98165.2|98049.2|98165.2|98049.2|98165.2|98049.2|1
1651440180000|2022-05-01 21:23:00|98157.2|98041.2|98157.2|98041.2|98157.2|98041.2|98157.2|98041.2|1
1651440190000|2022-05-01 21:23:10|98158.1|98042.1|98155.1|98039.1|98162|98046|98155.1|98039.1|7
1651440200000|2022-05-01 21:23:20|98160.3|98044.3|98162.1|98046.1|98162.1|98046.1|98160.3|98044.3|3
1651440210000|2022-05-01 21:23:30|98166.5|98050.5|98167.1|98051.1|98167.1|98051.1|98166.5|98050.5|2
1651440240000|2022-05-01 21:24:00|98167.9|98051.9|98165.1|98049.1|98167.9|98051.9|98165.1|98049.1|3
1651440270000|2022-05-01 21:24:30|98160.3|98044.3|98159.6|98043.6|98160.3|98044.3|98159.6|98043.6|2
1651440290000|2022-05-01 21:24:50|98166.5|98050.5|98166.5|98050.5|98166.5|98050.5|98166.5|98050.5|1
1651440300000|2022-05-01 21:25:00|98167.4|98051.4|98155.8|98039.8|98167.4|98051.4|98155.8|98039.8|4
1651440310000|2022-05-01 21:25:10|98156.7|98040.7|98160|98044|98167.4|98051.4|98156.7|98040.7|6
1651440340000|2022-05-01 21:25:40|98157.2|98041.2|98157.2|98041.2|98157.2|98041.2|98157.2|98041.2|1
1651440350000|2022-05-01 21:25:50|98159.1|98043.1|98159.1|98043.1|98160.5|98044.5|98159.1|98043.1|3
1651440360000|2022-05-01 21:26:00|98155.7|98039.7|98159.1|98043.1|98159.1|98043.1|98155.7|98039.7|3
1651440400000|2022-05-01 21:26:40|98165.6|98049.6|98166.5|98050.5|98166.5|98050.5|98165.6|98049.6|2
1651440420000|2022-05-01 21:27:00|98156.7|98040.7|98157.9|98041.9|98157.9|98041.9|98156.7|98040.7|2
1651440430000|2022-05-01 21:27:10|98160.4|98044.4|98161.1|98045.1|98161.1|98045.1|98160.4|98044.4|2
1651440440000|2022-05-01 21:27:20|98160|98044|98159.2|98043.2|98160|98044|98159.2|98043.2|2
1651440460000|2022-05-01 21:27:40|98167.1|98051.1|98167.9|98051.9|98168.8|98052.8|98167.1|98051.1|4
1651440470000|2022-05-01 21:27:50|98164.7|98048.7|98160.5|98044.5|98164.7|98048.7|98160.5|98044.5|2
1651440480000|2022-05-01 21:28:00|98159.1|98043.1|98159.1|98043.1|98159.1|98043.1|98159.1|98043.1|1
1651440550000|2022-05-01 21:29:10|98166.5|98050.5|98159.1|98043.1|98167.4|98051.4|98159.1|98043.1|4
1651440600000|2022-05-01 21:30:00|98153.8|98037.8|98150|98034|98157.9|98041.9|98150|98034|7
1651440620000|2022-05-01 21:30:20|98150.6|98034.6|98151.2|98035.2|98152.3|98036.3|98149.5|98033.5|4
1651440630000|2022-05-01 21:30:30|98150.7|98034.7|98154.1|98038.1|98154.1|98038.1|98150.7|98034.7|2
1651440640000|2022-05-01 21:30:40|98153.9|98037.9|98152|98036|98156.3|98040.3|98152|98036|5
1651440650000|2022-05-01 21:30:50|98150.8|98034.8|98150.8|98034.8|98150.8|98034.8|98150.8|98034.8|1
1651440700000|2022-05-01 21:31:40|98159|98043|98152.3|98036.3|98159|98043|98152.3|98036.3|2
1651440730000|2022-05-01 21:32:10|98149.4|98033.4|98149.4|98033.4|98149.4|98033.4|98149.4|98033.4|1
1651440740000|2022-05-01 21:32:20|98151.2|98035.2|98146.3|98030.3|98151.2|98035.2|98146.3|98030.3|2
1651440750000|2022-05-01 21:32:30|98143.8|98027.8|98154.3|98038.3|98154.3|98038.3|98140.8|98024.8|3
1651440830000|2022-05-01 21:33:50|98148.9|98032.9|98149.2|98033.2|98149.2|98033.2|98148.9|98032.9|2
1651441170000|2022-05-01 21:39:30|98139.6|98023.6|98139.6|98023.6|98139.6|98023.6|98139.6|98023.6|1
1651441190000|2022-05-01 21:39:50|98156.9|98040.9|98144.6|98028.6|98156.9|98040.9|98144.6|98028.6|2
1651441200000|2022-05-01 21:40:00|98140.5|98024.5|98137.7|98021.7|98140.5|98024.5|98137.7|98021.7|2
1651441210000|2022-05-01 21:40:10|98136.3|98020.3|98136.3|98020.3|98136.3|98020.3|98136.3|98020.3|1
1651441220000|2022-05-01 21:40:20|98145.8|98029.8|98145.8|98029.8|98145.8|98029.8|98145.8|98029.8|1
1651441250000|2022-05-01 21:40:50|98154.6|98038.6|98154.6|98038.6|98154.6|98038.6|98154.6|98038.6|1
1651441310000|2022-05-01 21:41:50|98151.6|98035.6|98151.6|98035.6|98151.6|98035.6|98151.6|98035.6|1
1651441350000|2022-05-01 21:42:30|98152.1|98036.1|98152.1|98036.1|98152.1|98036.1|98152.1|98036.1|1
1651441360000|2022-05-01 21:42:40|98153.6|98037.6|98153.6|98037.6|98153.6|98037.6|98153.6|98037.6|1
1651441390000|2022-05-01 21:43:10|98153|98037|98153|98037|98153|98037|98153|98037|1
1651441410000|2022-05-01 21:43:30|98154.6|98038.6|98154.6|98038.6|98154.6|98038.6|98154.6|98038.6|1
1651441420000|2022-05-01 21:43:40|98188.5|98072.5|98188.5|98072.5|98188.5|98072.5|98188.5|98072.5|1
1651441470000|2022-05-01 21:44:30|98151.9|98035.9|98182.2|98066.2|98182.2|98066.2|98151.9|98035.9|2
1651441490000|2022-05-01 21:44:50|98187.2|98071.2|98187.2|98071.2|98187.2|98071.2|98187.2|98071.2|1
1651441500000|2022-05-01 21:45:00|98211.8|98095.8|98211.8|98095.8|98211.8|98095.8|98211.8|98095.8|1
1651441520000|2022-05-01 21:45:20|98151.7|98035.7|98151.7|98035.7|98151.7|98035.7|98151.7|98035.7|1
1651441530000|2022-05-01 21:45:30|98187.1|98071.1|98187.1|98071.1|98187.1|98071.1|98187.1|98071.1|1
1651441570000|2022-05-01 21:46:10|98211.8|98095.8|98211.8|98095.8|98211.8|98095.8|98211.8|98095.8|1
1651441580000|2022-05-01 21:46:20|98165.9|98049.9|98165.9|98049.9|98165.9|98049.9|98165.9|98049.9|1
1651441590000|2022-05-01 21:46:30|98151.7|98035.7|98151.7|98035.7|98151.7|98035.7|98151.7|98035.7|1
1651441600000|2022-05-01 21:46:40|98211.8|98095.8|98211.8|98095.8|98211.8|98095.8|98211.8|98095.8|1
1651441630000|2022-05-01 21:47:10|98171.1|98055.1|98168.3|98052.3|98180.5|98064.5|98168.3|98052.3|3
1651441640000|2022-05-01 21:47:20|98150.2|98034.2|98190.3|98074.3|98190.3|98074.3|98150.2|98034.2|2
1651441650000|2022-05-01 21:47:30|98181.8|98065.8|98181.8|98065.8|98181.8|98065.8|98181.8|98065.8|1
1651441660000|2022-05-01 21:47:40|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|1
1651441690000|2022-05-01 21:48:10|98153.1|98037.1|98196.6|98080.6|98196.6|98080.6|98153.1|98037.1|2
1651441740000|2022-05-01 21:49:00|98170|98054|98170|98054|98170|98054|98170|98054|1
1651441750000|2022-05-01 21:49:10|98152.3|98036.3|98152.3|98036.3|98152.3|98036.3|98152.3|98036.3|1
1651441770000|2022-05-01 21:49:30|98188.5|98072.5|98188.5|98072.5|98188.5|98072.5|98188.5|98072.5|1
1651441780000|2022-05-01 21:49:40|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|1
1651441790000|2022-05-01 21:49:50|98149.8|98033.8|98149.8|98033.8|98149.8|98033.8|98149.8|98033.8|1
1651441800000|2022-05-01 21:50:00|98150.9|98034.9|98148.2|98032.2|98150.9|98034.9|98144.8|98028.8|4
1651441810000|2022-05-01 21:50:10|98148.1|98032.1|98180|98064|98180|98064|98148.1|98032.1|2
1651441820000|2022-05-01 21:50:20|98173.6|98057.6|98173.6|98057.6|98173.6|98057.6|98173.6|98057.6|1
1651441830000|2022-05-01 21:50:30|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|1
1651441840000|2022-05-01 21:50:40|98149|98033|98149|98033|98149|98033|98149|98033|1
1651441850000|2022-05-01 21:50:50|98147.5|98031.5|98149.7|98033.7|98149.7|98033.7|98147.5|98031.5|2
1651441860000|2022-05-01 21:51:00|98149|98033|98181.5|98065.5|98181.5|98065.5|98149|98033|2
1651441890000|2022-05-01 21:51:30|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|1
1651441930000|2022-05-01 21:52:10|98188.6|98072.6|98188.6|98072.6|98188.6|98072.6|98188.6|98072.6|1
1651441940000|2022-05-01 21:52:20|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|98196.6|98080.6|1
1651441960000|2022-05-01 21:52:40|98151.4|98035.4|98151.4|98035.4|98151.4|98035.4|98151.4|98035.4|1
1651441970000|2022-05-01 21:52:50|98190.2|98074.2|98187.6|98071.6|98190.2|98074.2|98187.6|98071.6|2
1651441980000|2022-05-01 21:53:00|98185.3|98069.3|98196.6|98080.6|98196.6|98080.6|98185.3|98069.3|2
1651442000000|2022-05-01 21:53:20|98152|98036|98152|98036|98152|98036|98152|98036|1
1651442010000|2022-05-01 21:53:30|98145.7|98029.7|98164.4|98048.4|98164.4|98048.4|98091.1|97975.1|3
1651442050000|2022-05-01 21:54:10|98160.6|98044.6|98174.3|98058.3|98174.3|98058.3|98160.6|98044.6|2
1651442060000|2022-05-01 21:54:20|98163.2|98047.2|98168.8|98052.8|98168.8|98052.8|98161.3|98045.3|3
1651442070000|2022-05-01 21:54:30|98189.6|98073.6|98189.6|98073.6|98189.6|98073.6|98189.6|98073.6|1
1651442080000|2022-05-01 21:54:40|98179.4|98063.4|98171.6|98055.6|98181.1|98065.1|98171.6|98055.6|4
1651442100000|2022-05-01 21:55:00|98148.1|98032.1|98173.5|98057.5|98182.3|98066.3|98148.1|98032.1|7
1651442110000|2022-05-01 21:55:10|98175.6|98059.6|98167.1|98051.1|98175.6|98059.6|98167.1|98051.1|2
1651442150000|2022-05-01 21:55:50|98197.6|98081.6|98197.6|98081.6|98197.6|98081.6|98197.6|98081.6|1
1651442160000|2022-05-01 21:56:00|98180.5|98064.5|98180.5|98064.5|98180.5|98064.5|98180.5|98064.5|1
1651442170000|2022-05-01 21:56:10|98153|98037|98172.8|98056.8|98174.7|98058.7|98153|98037|5
1651442180000|2022-05-01 21:56:20|98165.9|98049.9|98165.9|98049.9|98165.9|98049.9|98165.9|98049.9|1
1651442190000|2022-05-01 21:56:30|98182.8|98066.8|98162.7|98046.7|98182.8|98066.8|98162.1|98046.1|3
1651442200000|2022-05-01 21:56:40|98188.8|98072.8|98188.8|98072.8|98188.8|98072.8|98188.8|98072.8|1
1651442210000|2022-05-01 21:56:50|98197.6|98081.6|98173.6|98057.6|98197.6|98081.6|98173.6|98057.6|2
1651442220000|2022-05-01 21:57:00|98180.5|98064.5|98180.5|98064.5|98180.5|98064.5|98180.5|98064.5|1
1651442230000|2022-05-01 21:57:10|98166|98050|98166|98050|98166|98050|98166|98050|1
1651442240000|2022-05-01 21:57:20|98163.3|98047.3|98170.5|98054.5|98170.5|98054.5|98163.3|98047.3|4
1651442250000|2022-05-01 21:57:30|98172.1|98056.1|98176.1|98060.1|98176.1|98060.1|98162.7|98046.7|4
1651442260000|2022-05-01 21:57:40|98175|98059|98174.8|98058.8|98175|98059|98174.8|98058.8|2
1651442270000|2022-05-01 21:57:50|98157.6|98041.6|98189|98073|98189|98073|98147.7|98031.7|4
1651442280000|2022-05-01 21:58:00|98197.6|98081.6|98162.8|98046.8|98197.6|98081.6|98162.8|98046.8|5
1651442290000|2022-05-01 21:58:10|98172.3|98056.3|98157.3|98041.3|98172.3|98056.3|98157.3|98041.3|3
1651442310000|2022-05-01 21:58:30|98177.3|98061.3|98177.3|98061.3|98177.3|98061.3|98177.3|98061.3|1
1651442320000|2022-05-01 21:58:40|98186.5|98070.5|98186.5|98070.5|98186.5|98070.5|98186.5|98070.5|1
1651442340000|2022-05-01 21:59:00|98167.8|98051.8|98143.6|98027.6|98167.8|98051.8|98121.4|98005.4|6
1651442350000|2022-05-01 21:59:10|98146.4|98030.4|98139.4|98023.4|98146.4|98030.4|98139.4|98023.4|2
1651442360000|2022-05-01 21:59:20|98145.4|98029.4|98165.7|98049.7|98165.7|98049.7|98105.6|97989.6|9
1651442370000|2022-05-01 21:59:30|98154.1|98038.1|98150.4|98034.4|98154.1|98038.1|98150.4|98034.4|2
1651442380000|2022-05-01 21:59:40|98132.6|98016.6|98165|98049|98165|98049|98132.6|98016.6|3
1651442390000|2022-05-01 21:59:50|98152|98036|98131.4|98015.4|98152|98036|98131.4|98015.4|4
1651442400000|2022-05-01 22:00:00|98156.7|98040.7|98158.6|98042.6|98178.7|98062.7|98153.8|98037.8|24
1651442410000|2022-05-01 22:00:10|98143.1|98027.1|98142.7|98026.7|98143.1|98027.1|98142.7|98026.7|2
1651442420000|2022-05-01 22:00:20|98138.1|98022.1|98135.4|98019.4|98138.1|98022.1|98134|98018|4
1651442430000|2022-05-01 22:00:30|98165|98049|98144.1|98028.1|98165|98049|98131.4|98015.4|16
1651442440000|2022-05-01 22:00:40|98143.9|98027.9|98141.2|98025.2|98143.9|98027.9|98128|98012|7
1651442450000|2022-05-01 22:00:50|98134.6|98018.6|98152.6|98036.6|98152.6|98036.6|98134.6|98018.6|3
1651442460000|2022-05-01 22:01:00|98146.4|98030.4|98149.7|98033.7|98162.5|98046.5|98144.6|98028.6|7
1651442470000|2022-05-01 22:01:10|98155.9|98039.9|98155.9|98039.9|98155.9|98039.9|98155.9|98039.9|1
1651442480000|2022-05-01 22:01:20|98154|98038|98149.8|98033.8|98154.6|98038.6|98149.8|98033.8|7
1651442490000|2022-05-01 22:01:30|98133|98017|98135.2|98019.2|98165.5|98049.5|98133|98017|7
1651442500000|2022-05-01 22:01:40|98153.4|98037.4|98148.1|98032.1|98153.4|98037.4|98135.3|98019.3|5
1651442510000|2022-05-01 22:01:50|98141.5|98025.5|98149.1|98033.1|98154|98038|98141.5|98025.5|7
1651442520000|2022-05-01 22:02:00|98146.7|98030.7|98187.6|98071.6|98188.6|98072.6|98142.2|98026.2|35
1651442530000|2022-05-01 22:02:10|98186.8|98070.8|98186.3|98070.3|98190.1|98074.1|98185|98069|14
1651442540000|2022-05-01 22:02:20|98183.7|98067.7|98196|98080|98196|98080|98183.5|98067.5|8
1651442550000|2022-05-01 22:02:30|98196.4|98080.4|98171.9|98055.9|98196.4|98080.4|98171.4|98055.4|21
1651442560000|2022-05-01 22:02:40|98171.3|98055.3|98177.5|98061.5|98181.7|98065.7|98169.2|98053.2|31
1651442570000|2022-05-01 22:02:50|98176.6|98060.6|98152.3|98036.3|98180.8|98064.8|98144.4|98028.4|12
1651442580000|2022-05-01 22:03:00|98157|98041|98173|98057|98178.6|98062.6|98157|98041|18
1651442590000|2022-05-01 22:03:10|98172.5|98056.5|98177.9|98061.9|98184.6|98068.6|98172.5|98056.5|9
1651442600000|2022-05-01 22:03:20|98177.8|98061.8|98174.7|98058.7|98178.4|98062.4|98174.7|98058.7|11
1651442610000|2022-05-01 22:03:30|98175.4|98059.4|98185.7|98069.7|98185.7|98069.7|98169.7|98053.7|5
1651442620000|2022-05-01 22:03:40|98179|98063|98165.1|98049.1|98179|98063|98164.7|98048.7|21
1651442630000|2022-05-01 22:03:50|98163.4|98047.4|98166.4|98050.4|98169.2|98053.2|98163|98047|11
1651442640000|2022-05-01 22:04:00|98166.6|98050.6|98165.5|98049.5|98166.6|98050.6|98165.3|98049.3|10
1651442650000|2022-05-01 22:04:10|98166.2|98050.2|98176.4|98060.4|98176.4|98060.4|98164.1|98048.1|8
1651442660000|2022-05-01 22:04:20|98171.4|98055.4|98162.9|98046.9|98171.4|98055.4|98162.9|98046.9|11
1651442670000|2022-05-01 22:04:30|98163.5|98047.5|98178.8|98062.8|98178.8|98062.8|98162.2|98046.2|5
1651442680000|2022-05-01 22:04:40|98177.2|98061.2|98167.1|98051.1|98177.2|98061.2|98167.1|98051.1|4
1651442690000|2022-05-01 22:04:50|98174.4|98058.4|98181.6|98065.6|98181.6|98065.6|98169.5|98053.5|6
1651442700000|2022-05-01 22:05:00|98180.4|98064.4|98167.4|98051.4|98180.4|98064.4|98163.9|98047.9|19
1651442710000|2022-05-01 22:05:10|98168.6|98052.6|98171.7|98055.7|98176.4|98060.4|98166.8|98050.8|14
1651442720000|2022-05-01 22:05:20|98167.7|98051.7|98169.3|98053.3|98170.6|98054.6|98167.6|98051.6|11
1651442730000|2022-05-01 22:05:30|98168.7|98052.7|98174.6|98058.6|98178.6|98062.6|98168.7|98052.7|6
1651442740000|2022-05-01 22:05:40|98173.4|98057.4|98178.1|98062.1|98178.1|98062.1|98172.7|98056.7|6
1651442750000|2022-05-01 22:05:50|98179.6|98063.6|98165.7|98049.7|98180|98064|98165.4|98049.4|5
1651442760000|2022-05-01 22:06:00|98165.2|98049.2|98166.4|98050.4|98170.8|98054.8|98165.1|98049.1|14
1651442770000|2022-05-01 22:06:10|98166.2|98050.2|98168.8|98052.8|98168.8|98052.8|98166.2|98050.2|4
1651442780000|2022-05-01 22:06:20|98170.8|98054.8|98167.7|98051.7|98176.3|98060.3|98167.4|98051.4|17
1651442790000|2022-05-01 22:06:30|98168|98052|98165.5|98049.5|98170.5|98054.5|98165.5|98049.5|11
1651442800000|2022-05-01 22:06:40|98165.8|98049.8|98169.3|98053.3|98170.3|98054.3|98165.8|98049.8|5
1651442810000|2022-05-01 22:06:50|98169.1|98053.1|98170.4|98054.4|98170.4|98054.4|98169.1|98053.1|6
1651442820000|2022-05-01 22:07:00|98170.3|98054.3|98174.1|98058.1|98176.2|98060.2|98168|98052|17
1651442830000|2022-05-01 22:07:10|98174.3|98058.3|98179|98063|98188.4|98072.4|98174|98058|16
1651442840000|2022-05-01 22:07:20|98178.8|98062.8|98179.7|98063.7|98179.7|98063.7|98178.8|98062.8|2
1651442850000|2022-05-01 22:07:30|98181.2|98065.2|98180.9|98064.9|98182.4|98066.4|98174.9|98058.9|8
1651442860000|2022-05-01 22:07:40|98180|98064|98193.7|98077.7|98195.5|98079.5|98180|98064|12
1651442870000|2022-05-01 22:07:50|98191|98075|98198.9|98082.9|98198.9|98082.9|98191|98075|3
1651442880000|2022-05-01 22:08:00|98200.5|98084.5|98193|98077|98200.5|98084.5|98190.9|98074.9|12
1651442890000|2022-05-01 22:08:10|98192.8|98076.8|98195.3|98079.3|98196.3|98080.3|98191.3|98075.3|17
1651442900000|2022-05-01 22:08:20|98196|98080|98194.8|98078.8|98196.3|98080.3|98194.3|98078.3|7
1651442910000|2022-05-01 22:08:30|98194.5|98078.5|98194.6|98078.6|98196.6|98080.6|98194.5|98078.5|4
1651442920000|2022-05-01 22:08:40|98193.7|98077.7|98188|98072|98193.7|98077.7|98188|98072|8
1651442930000|2022-05-01 22:08:50|98188.3|98072.3|98189.4|98073.4|98197.5|98081.5|98187.4|98071.4|12
1651442940000|2022-05-01 22:09:00|98190.9|98074.9|98188.3|98072.3|98193.8|98077.8|98181.7|98065.7|14
1651442950000|2022-05-01 22:09:10|98185.8|98069.8|98186.3|98070.3|98186.3|98070.3|98185.8|98069.8|2
1651442960000|2022-05-01 22:09:20|98190.9|98074.9|98196.6|98080.6|98196.6|98080.6|98190.9|98074.9|2
1651442970000|2022-05-01 22:09:30|98197.9|98081.9|98183.7|98067.7|98197.9|98081.9|98183.7|98067.7|7
1651442980000|2022-05-01 22:09:40|98181.7|98065.7|98195.9|98079.9|98195.9|98079.9|98181.7|98065.7|2
1651442990000|2022-05-01 22:09:50|98189.2|98073.2|98189.2|98073.2|98189.2|98073.2|98189.2|98073.2|1
1651443000000|2022-05-01 22:10:00|98188.7|98072.7|98179.2|98063.2|98201.3|98085.3|98175.6|98059.6|21
1651443010000|2022-05-01 22:10:10|98178.9|98062.9|98177.5|98061.5|98178.9|98062.9|98177.3|98061.3|7
1651443020000|2022-05-01 22:10:20|98177.8|98061.8|98174.7|98058.7|98177.8|98061.8|98173.9|98057.9|15
1651443030000|2022-05-01 22:10:30|98174.5|98058.5|98165|98049|98175.9|98059.9|98164.5|98048.5|24
1651443040000|2022-05-01 22:10:40|98165.3|98049.3|98161.3|98045.3|98169|98053|98161.3|98045.3|18
1651443050000|2022-05-01 22:10:50|98161.5|98045.5|98162.7|98046.7|98163.4|98047.4|98161.5|98045.5|4
1651443060000|2022-05-01 22:11:00|98163.3|98047.3|98161.1|98045.1|98182.5|98066.5|98161.1|98045.1|10
1651443070000|2022-05-01 22:11:10|98161.2|98045.2|98160.3|98044.3|98162|98046|98160.1|98044.1|9
1651443080000|2022-05-01 22:11:20|98161.4|98045.4|98161.8|98045.8|98161.8|98045.8|98160.9|98044.9|3
1651443090000|2022-05-01 22:11:30|98157.6|98041.6|98157.2|98041.2|98171.6|98055.6|98156.4|98040.4|12
1651443100000|2022-05-01 22:11:40|98153.8|98037.8|98151.2|98035.2|98154.2|98038.2|98150|98034|20
1651443110000|2022-05-01 22:11:50|98151.7|98035.7|98152|98036|98152.7|98036.7|98149.6|98033.6|15
1651443120000|2022-05-01 22:12:00|98151.6|98035.6|98158.6|98042.6|98159.9|98043.9|98151.6|98035.6|28
1651443130000|2022-05-01 22:12:10|98159|98043|98166|98050|98166.7|98050.7|98159|98043|22
1651443140000|2022-05-01 22:12:20|98166.2|98050.2|98163.7|98047.7|98166.9|98050.9|98163.7|98047.7|12
1651443150000|2022-05-01 22:12:30|98164.5|98048.5|98164.1|98048.1|98164.7|98048.7|98163.6|98047.6|7
1651443160000|2022-05-01 22:12:40|98164.5|98048.5|98167.8|98051.8|98171.4|98055.4|98164.5|98048.5|21
1651443170000|2022-05-01 22:12:50|98168.3|98052.3|98175.6|98059.6|98178.3|98062.3|98168.2|98052.2|26
1651443180000|2022-05-01 22:13:00|98175.7|98059.7|98180.6|98064.6|98183.3|98067.3|98175.7|98059.7|19
1651443190000|2022-05-01 22:13:10|98180.3|98064.3|98187.5|98071.5|98188.6|98072.6|98180.3|98064.3|31
1651443200000|2022-05-01 22:13:20|98188.4|98072.4|98194.1|98078.1|98194.1|98078.1|98187.6|98071.6|14
1651443210000|2022-05-01 22:13:30|98193.8|98077.8|98192.4|98076.4|98194.2|98078.2|98191.5|98075.5|31
1651443220000|2022-05-01 22:13:40|98192.1|98076.1|98191|98075|98192.6|98076.6|98189.3|98073.3|27
1651443230000|2022-05-01 22:13:50|98191.1|98075.1|98191.3|98075.3|98192.3|98076.3|98190.4|98074.4|15
1651443240000|2022-05-01 22:14:00|98190.1|98074.1|98191.9|98075.9|98191.9|98075.9|98187.9|98071.9|21
1651443250000|2022-05-01 22:14:10|98192.1|98076.1|98197|98081|98197.9|98081.9|98191.5|98075.5|13
1651443260000|2022-05-01 22:14:20|98196.5|98080.5|98195.4|98079.4|98197|98081|98194.9|98078.9|30
1651443270000|2022-05-01 22:14:30|98195.1|98079.1|98200.3|98084.3|98201.7|98085.7|98195.1|98079.1|25
1651443280000|2022-05-01 22:14:40|98200|98084|98200.8|98084.8|98205.5|98089.5|98198.8|98082.8|18
1651443290000|2022-05-01 22:14:50|98200.9|98084.9|98197.5|98081.5|98204.5|98088.5|98197.5|98081.5|34
1651443300000|2022-05-01 22:15:00|98197.1|98081.1|98203|98087|98208.4|98092.4|98197.1|98081.1|28
1651443310000|2022-05-01 22:15:10|98202.2|98086.2|98200.1|98084.1|98206.2|98090.2|98200.1|98084.1|18
1651443320000|2022-05-01 22:15:20|98199.2|98083.2|98203|98087|98207.2|98091.2|98199.1|98083.1|26
1651443330000|2022-05-01 22:15:30|98202.5|98086.5|98198.5|98082.5|98202.7|98086.7|98198.5|98082.5|15
1651443340000|2022-05-01 22:15:40|98198.6|98082.6|98202.8|98086.8|98204.3|98088.3|98198|98082|20
1651443350000|2022-05-01 22:15:50|98198.6|98082.6|98209.6|98093.6|98211.1|98095.1|98195.4|98079.4|28
1651443360000|2022-05-01 22:16:00|98209.3|98093.3|98216.1|98100.1|98222.9|98106.9|98209.3|98093.3|22
1651443370000|2022-05-01 22:16:10|98216.9|98100.9|98217.3|98101.3|98217.9|98101.9|98214.4|98098.4|14
1651443380000|2022-05-01 22:16:20|98214.4|98098.4|98214.9|98098.9|98226.9|98110.9|98213|98097|10
1651443390000|2022-05-01 22:16:30|98224.2|98108.2|98212.2|98096.2|98224.4|98108.4|98210.8|98094.8|31
1651443400000|2022-05-01 22:16:40|98214|98098|98211|98095|98214.4|98098.4|98211|98095|17
1651443410000|2022-05-01 22:16:50|98213.5|98097.5|98207.3|98091.3|98213.7|98097.7|98207.3|98091.3|17
1651443420000|2022-05-01 22:17:00|98207.8|98091.8|98214|98098|98218.6|98102.6|98207.1|98091.1|18
1651443430000|2022-05-01 22:17:10|98214.8|98098.8|98214|98098|98216.1|98100.1|98213.6|98097.6|9
1651443440000|2022-05-01 22:17:20|98215.4|98099.4|98212.5|98096.5|98215.4|98099.4|98210.7|98094.7|15
1651443450000|2022-05-01 22:17:30|98213.3|98097.3|98215.9|98099.9|98221|98105|98211.3|98095.3|16
1651443460000|2022-05-01 22:17:40|98216.9|98100.9|98214.6|98098.6|98217.9|98101.9|98213|98097|10
1651443470000|2022-05-01 22:17:50|98215.4|98099.4|98219.3|98103.3|98222.6|98106.6|98215.4|98099.4|18
1651443480000|2022-05-01 22:18:00|98220.3|98104.3|98220.4|98104.4|98220.4|98104.4|98218.8|98102.8|22
1651443490000|2022-05-01 22:18:10|98220.7|98104.7|98215.6|98099.6|98222.6|98106.6|98215.3|98099.3|14
1651443500000|2022-05-01 22:18:20|98216.4|98100.4|98221.6|98105.6|98225|98109|98216.2|98100.2|17
1651443510000|2022-05-01 22:18:30|98222.3|98106.3|98223.9|98107.9|98228|98112|98219.6|98103.6|34
1651443520000|2022-05-01 22:18:40|98224|98108|98200.8|98084.8|98224|98108|98194.6|98078.6|45
1651443530000|2022-05-01 22:18:50|98200.5|98084.5|98219.8|98103.8|98220.6|98104.6|98195.2|98079.2|24
1651443540000|2022-05-01 22:19:00|98220.4|98104.4|98225.5|98109.5|98229.4|98113.4|98202|98086|36
1651443550000|2022-05-01 22:19:10|98205.9|98089.9|98248.6|98132.6|98255.8|98139.8|98205.9|98089.9|29
1651443560000|2022-05-01 22:19:20|98248.7|98132.7|98213.8|98097.8|98253.7|98137.7|98212.9|98096.9|21
1651443570000|2022-05-01 22:19:30|98213.3|98097.3|98210.6|98094.6|98215.7|98099.7|98209.4|98093.4|25
1651443580000|2022-05-01 22:19:40|98209.3|98093.3|98199.1|98083.1|98209.8|98093.8|98179.7|98063.7|33
1651443590000|2022-05-01 22:19:50|98199.2|98083.2|98187.1|98071.1|98211.4|98095.4|98170.2|98054.2|35
1651443600000|2022-05-01 22:20:00|98188|98072|98189.5|98073.5|98193.2|98077.2|98188|98072|53
1651443610000|2022-05-01 22:20:10|98189|98073|98190.4|98074.4|98193.8|98077.8|98189|98073|36
1651443620000|2022-05-01 22:20:20|98190.9|98074.9|98184.4|98068.4|98194.1|98078.1|98184.4|98068.4|41
1651443630000|2022-05-01 22:20:30|98185.5|98069.5|98185.4|98069.4|98188|98072|98182.9|98066.9|23
1651443640000|2022-05-01 22:20:40|98185.5|98069.5|98181.4|98065.4|98188.5|98072.5|98179.7|98063.7|40
1651443650000|2022-05-01 22:20:50|98180|98064|98181.3|98065.3|98184.5|98068.5|98179.1|98063.1|36
1651443660000|2022-05-01 22:21:00|98182.2|98066.2|98189|98073|98190|98074|98176.9|98060.9|41
1651443670000|2022-05-01 22:21:10|98187.8|98071.8|98191.1|98075.1|98196.7|98080.7|98187|98071|35
1651443680000|2022-05-01 22:21:20|98190.6|98074.6|98194.6|98078.6|98197.9|98081.9|98190.6|98074.6|38
1651443690000|2022-05-01 22:21:30|98194.2|98078.2|98195.6|98079.6|98198.8|98082.8|98193.3|98077.3|43
1651443700000|2022-05-01 22:21:40|98195.1|98079.1|98199.4|98083.4|98202.1|98086.1|98192.3|98076.3|37
1651443710000|2022-05-01 22:21:50|98199.3|98083.3|98195.5|98079.5|98199.3|98083.3|98192.2|98076.2|40
1651443720000|2022-05-01 22:22:00|98196|98080|98194.1|98078.1|98197|98081|98192.1|98076.1|34
1651443730000|2022-05-01 22:22:10|98194.2|98078.2|98196.3|98080.3|98197.2|98081.2|98190.8|98074.8|30
1651443740000|2022-05-01 22:22:20|98197.2|98081.2|98194.7|98078.7|98197.9|98081.9|98192.7|98076.7|30
1651443750000|2022-05-01 22:22:30|98194.9|98078.9|98198.4|98082.4|98199.2|98083.2|98193.5|98077.5|31
1651443760000|2022-05-01 22:22:40|98197.9|98081.9|98205.9|98089.9|98207.8|98091.8|98197.9|98081.9|42
1651443770000|2022-05-01 22:22:50|98205.7|98089.7|98200.5|98084.5|98206.4|98090.4|98200.5|98084.5|46
1651443780000|2022-05-01 22:23:00|98201.1|98085.1|98200.2|98084.2|98202.8|98086.8|98192.1|98076.1|39
1651443790000|2022-05-01 22:23:10|98197.9|98081.9|98201.8|98085.8|98204.4|98088.4|98196.3|98080.3|34
1651443800000|2022-05-01 22:23:20|98202.1|98086.1|98205.1|98089.1|98206.5|98090.5|98199.1|98083.1|32
1651443810000|2022-05-01 22:23:30|98205.8|98089.8|98203.1|98087.1|98209.9|98093.9|98201.6|98085.6|38
1651443820000|2022-05-01 22:23:40|98203|98087|98210.2|98094.2|98211.2|98095.2|98201.3|98085.3|29
1651443830000|2022-05-01 22:23:50|98209.2|98093.2|98206.5|98090.5|98209.2|98093.2|98203.4|98087.4|43
1651443840000|2022-05-01 22:24:00|98206.3|98090.3|98208.4|98092.4|98213.2|98097.2|98198.7|98082.7|34
1651443850000|2022-05-01 22:24:10|98208.5|98092.5|98209.9|98093.9|98221.1|98105.1|98202.9|98086.9|44
1651443860000|2022-05-01 22:24:20|98213.1|98097.1|98225.2|98109.2|98226.8|98110.8|98213.1|98097.1|41
1651443870000|2022-05-01 22:24:30|98224.8|98108.8|98221|98105|98224.8|98108.8|98219|98103|30
1651443880000|2022-05-01 22:24:40|98220.5|98104.5|98220.8|98104.8|98228.9|98112.9|98217.3|98101.3|36
1651443890000|2022-05-01 22:24:50|98222.7|98106.7|98223.1|98107.1|98224.5|98108.5|98221.5|98105.5|21
1651443900000|2022-05-01 22:25:00|98223.7|98107.7|98233.4|98117.4|98237.6|98121.6|98223.5|98107.5|30
1651443910000|2022-05-01 22:25:10|98233|98117|98231.5|98115.5|98237.3|98121.3|98224.5|98108.5|38
1651443920000|2022-05-01 22:25:20|98228.8|98112.8|98225.1|98109.1|98230.3|98114.3|98222.5|98106.5|37
1651443930000|2022-05-01 22:25:30|98225.3|98109.3|98226.6|98110.6|98228.3|98112.3|98225.3|98109.3|20
1651443940000|2022-05-01 22:25:40|98227|98111|98219.7|98103.7|98237|98121|98219.7|98103.7|27
1651443950000|2022-05-01 22:25:50|98219.1|98103.1|98229.2|98113.2|98229.2|98113.2|98219|98103|39
1651443960000|2022-05-01 22:26:00|98229.6|98113.6|98235.1|98119.1|98237.5|98121.5|98229.6|98113.6|49
1651443970000|2022-05-01 22:26:10|98234.8|98118.8|98238.4|98122.4|98239|98123|98234.8|98118.8|26
1651443980000|2022-05-01 22:26:20|98238.2|98122.2|98235.4|98119.4|98243|98127|98234.2|98118.2|27
1651443990000|2022-05-01 22:26:30|98235.9|98119.9|98238.4|98122.4|98242.6|98126.6|98231.2|98115.2|36
1651444000000|2022-05-01 22:26:40|98239.2|98123.2|98253|98137|98253|98137|98238.8|98122.8|53
1651444010000|2022-05-01 22:26:50|98253.3|98137.3|98252.2|98136.2|98253.3|98137.3|98249.3|98133.3|31
1651444020000|2022-05-01 22:27:00|98252.4|98136.4|98252|98136|98254.9|98138.9|98250.9|98134.9|23
1651444030000|2022-05-01 22:27:10|98252.1|98136.1|98247.7|98131.7|98252.1|98136.1|98246.4|98130.4|36
1651444040000|2022-05-01 22:27:20|98247.5|98131.5|98250.4|98134.4|98254.7|98138.7|98245.1|98129.1|41
1651444050000|2022-05-01 22:27:30|98251|98135|98277.4|98161.4|98280.3|98164.3|98251|98135|60
1651444060000|2022-05-01 22:27:40|98277.6|98161.6|98280.4|98164.4|98287|98171|98277|98161|53
1651444070000|2022-05-01 22:27:50|98284.1|98168.1|98286.5|98170.5|98289|98173|98282.1|98166.1|42
1651444080000|2022-05-01 22:28:00|98289.6|98173.6|98287.7|98171.7|98292.2|98176.2|98282.9|98166.9|39
1651444090000|2022-05-01 22:28:10|98287.5|98171.5|98282.7|98166.7|98288.7|98172.7|98282.1|98166.1|37
1651444100000|2022-05-01 22:28:20|98281.4|98165.4|98289.1|98173.1|98289.1|98173.1|98276.4|98160.4|37
1651444110000|2022-05-01 22:28:30|98288|98172|98280.8|98164.8|98289|98173|98278.6|98162.6|45
1651444120000|2022-05-01 22:28:40|98282.4|98166.4|98254.1|98138.1|98287.9|98171.9|98252.2|98136.2|45
1651444130000|2022-05-01 22:28:50|98254.4|98138.4|98255.8|98139.8|98262.7|98146.7|98251.8|98135.8|29
1651444140000|2022-05-01 22:29:00|98255.7|98139.7|98252|98136|98259.1|98143.1|98251.8|98135.8|36
1651444150000|2022-05-01 22:29:10|98252.3|98136.3|98272.5|98156.5|98272.5|98156.5|98245.4|98129.4|35
1651444160000|2022-05-01 22:29:20|98270.9|98154.9|98274.6|98158.6|98276.1|98160.1|98261|98145|44
1651444170000|2022-05-01 22:29:30|98277.7|98161.7|98275|98159|98280.7|98164.7|98274.2|98158.2|34
1651444180000|2022-05-01 22:29:40|98275.8|98159.8|98280.7|98164.7|98284.5|98168.5|98273|98157|35
1651444190000|2022-05-01 22:29:50|98280.5|98164.5|98283.5|98167.5|98293.2|98177.2|98276.2|98160.2|45
1651444200000|2022-05-01 22:30:00|98284.6|98168.6|98280.3|98164.3|98292.5|98176.5|98278.3|98162.3|39
1651444210000|2022-05-01 22:30:10|98280.5|98164.5|98266.7|98150.7|98288|98172|98262.4|98146.4|36
1651444220000|2022-05-01 22:30:20|98271.2|98155.2|98267.6|98151.6|98272.4|98156.4|98261.6|98145.6|37
1651444230000|2022-05-01 22:30:30|98267.3|98151.3|98269.5|98153.5|98273.4|98157.4|98262.6|98146.6|45
1651444240000|2022-05-01 22:30:40|98269|98153|98265.3|98149.3|98269.9|98153.9|98259|98143|29
1651444250000|2022-05-01 22:30:50|98264.3|98148.3|98267.8|98151.8|98267.8|98151.8|98261.4|98145.4|31
1651444260000|2022-05-01 22:31:00|98265.9|98149.9|98282.9|98166.9|98286.8|98170.8|98265.9|98149.9|58
1651444270000|2022-05-01 22:31:10|98281.9|98165.9|98268.5|98152.5|98286.2|98170.2|98268.5|98152.5|45
1651444280000|2022-05-01 22:31:20|98267.7|98151.7|98265.9|98149.9|98280.1|98164.1|98264.6|98148.6|40
1651444290000|2022-05-01 22:31:30|98264.8|98148.8|98274.8|98158.8|98274.8|98158.8|98264.1|98148.1|25
1651444300000|2022-05-01 22:31:40|98273.7|98157.7|98272.4|98156.4|98275.8|98159.8|98271.1|98155.1|23
1651444310000|2022-05-01 22:31:50|98273.6|98157.6|98266.5|98150.5|98274.9|98158.9|98264.1|98148.1|23
1651444320000|2022-05-01 22:32:00|98268.9|98152.9|98277.2|98161.2|98279.2|98163.2|98266.1|98150.1|30
1651444330000|2022-05-01 22:32:10|98275.4|98159.4|98267.8|98151.8|98276.3|98160.3|98262.7|98146.7|18
1651444340000|2022-05-01 22:32:20|98267|98151|98266|98150|98267.8|98151.8|98265.3|98149.3|16
1651444350000|2022-05-01 22:32:30|98266.9|98150.9|98269.1|98153.1|98275.3|98159.3|98262|98146|36
1651444360000|2022-05-01 22:32:40|98266.7|98150.7|98262.8|98146.8|98269.8|98153.8|98261.8|98145.8|28
1651444370000|2022-05-01 22:32:50|98259.2|98143.2|98266.2|98150.2|98270.1|98154.1|98259.2|98143.2|24
1651444380000|2022-05-01 22:33:00|98266.9|98150.9|98264.1|98148.1|98275.9|98159.9|98262.6|98146.6|40
1651444390000|2022-05-01 22:33:10|98265|98149|98265.2|98149.2|98273.8|98157.8|98263.4|98147.4|44
1651444400000|2022-05-01 22:33:20|98266|98150|98274.9|98158.9|98275.3|98159.3|98266|98150|36
1651444410000|2022-05-01 22:33:30|98274.6|98158.6|98276.7|98160.7|98277.4|98161.4|98272.8|98156.8|28
1651444420000|2022-05-01 22:33:40|98276.3|98160.3|98278.1|98162.1|98288.3|98172.3|98274.4|98158.4|33
1651444430000|2022-05-01 22:33:50|98276.3|98160.3|98279.7|98163.7|98291|98175|98276.3|98160.3|45
1651444440000|2022-05-01 22:34:00|98280.4|98164.4|98263.3|98147.3|98289.8|98173.8|98262.7|98146.7|39
1651444450000|2022-05-01 22:34:10|98263.7|98147.7|98263.8|98147.8|98277.7|98161.7|98257.6|98141.6|35
1651444460000|2022-05-01 22:34:20|98263.5|98147.5|98268.9|98152.9|98280.2|98164.2|98257.1|98141.1|44
1651444470000|2022-05-01 22:34:30|98269.1|98153.1|98261.1|98145.1|98274.2|98158.2|98260|98144|41
1651444480000|2022-05-01 22:34:40|98267|98151|98259.7|98143.7|98269.6|98153.6|98256.3|98140.3|49
1651444490000|2022-05-01 22:34:50|98258.5|98142.5|98259|98143|98267|98151|98254.6|98138.6|40
1651444500000|2022-05-01 22:35:00|98258.4|98142.4|98255.9|98139.9|98261.8|98145.8|98255.3|98139.3|32
1651444510000|2022-05-01 22:35:10|98256|98140|98262.5|98146.5|98266.1|98150.1|98255.1|98139.1|32
1651444520000|2022-05-01 22:35:20|98262.8|98146.8|98257.8|98141.8|98264.7|98148.7|98257.3|98141.3|26
1651444530000|2022-05-01 22:35:30|98256.8|98140.8|98262|98146|98264.4|98148.4|98255.6|98139.6|20
1651444540000|2022-05-01 22:35:40|98264|98148|98267.3|98151.3|98276.6|98160.6|98262.2|98146.2|24
1651444550000|2022-05-01 22:35:50|98266|98150|98264.9|98148.9|98273.5|98157.5|98264.4|98148.4|23
1651444560000|2022-05-01 22:36:00|98264.6|98148.6|98271.2|98155.2|98279.5|98163.5|98263.9|98147.9|37
1651444570000|2022-05-01 22:36:10|98269.8|98153.8|98268.8|98152.8|98271.9|98155.9|98268.5|98152.5|24
1651444580000|2022-05-01 22:36:20|98269.1|98153.1|98258.1|98142.1|98270.6|98154.6|98257.6|98141.6|19
1651444590000|2022-05-01 22:36:30|98258.5|98142.5|98272.7|98156.7|98276.3|98160.3|98257.8|98141.8|29
1651444600000|2022-05-01 22:36:40|98269|98153|98254.9|98138.9|98269.3|98153.3|98254.4|98138.4|25
1651444610000|2022-05-01 22:36:50|98258.1|98142.1|98268.2|98152.2|98271.3|98155.3|98257.4|98141.4|19
1651444620000|2022-05-01 22:37:00|98263.5|98147.5|98263.3|98147.3|98264.9|98148.9|98262.9|98146.9|36
1651444630000|2022-05-01 22:37:10|98263.4|98147.4|98266.3|98150.3|98268.3|98152.3|98259.5|98143.5|31
1651444640000|2022-05-01 22:37:20|98265.4|98149.4|98260.4|98144.4|98265.4|98149.4|98258|98142|27
1651444650000|2022-05-01 22:37:30|98260.9|98144.9|98262.1|98146.1|98273.5|98157.5|98257|98141|22
1651444660000|2022-05-01 22:37:40|98263.6|98147.6|98258|98142|98266.8|98150.8|98257.9|98141.9|30
1651444670000|2022-05-01 22:37:50|98256.9|98140.9|98256.7|98140.7|98259.1|98143.1|98256.7|98140.7|10
1651444680000|2022-05-01 22:38:00|98258|98142|98264.7|98148.7|98271.6|98155.6|98256.9|98140.9|31
1651444690000|2022-05-01 22:38:10|98264.2|98148.2|98256.3|98140.3|98264.2|98148.2|98254.3|98138.3|18
1651444700000|2022-05-01 22:38:20|98256.8|98140.8|98268.7|98152.7|98271.1|98155.1|98256.7|98140.7|16
1651444710000|2022-05-01 22:38:30|98268.4|98152.4|98260|98144|98268.4|98152.4|98259.9|98143.9|28
1651444720000|2022-05-01 22:38:40|98261.5|98145.5|98252.1|98136.1|98263.1|98147.1|98251.2|98135.2|32
1651444730000|2022-05-01 22:38:50|98251.5|98135.5|98254.2|98138.2|98255.3|98139.3|98251.2|98135.2|33
1651444740000|2022-05-01 22:39:00|98254.3|98138.3|98232|98116|98254.4|98138.4|98231.2|98115.2|42
1651444750000|2022-05-01 22:39:10|98235.3|98119.3|98233.5|98117.5|98235.4|98119.4|98231.5|98115.5|29
1651444760000|2022-05-01 22:39:20|98232.4|98116.4|98243.1|98127.1|98249.7|98133.7|98232.4|98116.4|20
1651444770000|2022-05-01 22:39:30|98245|98129|98235|98119|98245|98129|98234.1|98118.1|19
1651444780000|2022-05-01 22:39:40|98236.1|98120.1|98235.1|98119.1|98236.8|98120.8|98234.2|98118.2|21
1651444790000|2022-05-01 22:39:50|98235.4|98119.4|98240.5|98124.5|98249.2|98133.2|98235.4|98119.4|17
1651444800000|2022-05-01 22:40:00|98240.4|98124.4|98251.3|98135.3|98253.2|98137.2|98236|98120|29
1651444810000|2022-05-01 22:40:10|98252.6|98136.6|98255.4|98139.4|98264|98148|98249.8|98133.8|29
1651444820000|2022-05-01 22:40:20|98250.9|98134.9|98255.8|98139.8|98256.4|98140.4|98250.9|98134.9|22
1651444830000|2022-05-01 22:40:30|98255|98139|98260.3|98144.3|98267.1|98151.1|98254.5|98138.5|13
1651444840000|2022-05-01 22:40:40|98258.3|98142.3|98255.2|98139.2|98259.8|98143.8|98254.9|98138.9|15
1651444850000|2022-05-01 22:40:50|98255.1|98139.1|98250.1|98134.1|98255.2|98139.2|98250.1|98134.1|23
1651444860000|2022-05-01 22:41:00|98250.4|98134.4|98244|98128|98253.6|98137.6|98244|98128|32
1651444870000|2022-05-01 22:41:10|98245.3|98129.3|98252.7|98136.7|98252.8|98136.8|98243.3|98127.3|17
1651444880000|2022-05-01 22:41:20|98255.3|98139.3|98246.6|98130.6|98255.4|98139.4|98246.6|98130.6|11
1651444890000|2022-05-01 22:41:30|98248.1|98132.1|98241.2|98125.2|98248.1|98132.1|98241.1|98125.1|14
1651444900000|2022-05-01 22:41:40|98255.8|98139.8|98250|98134|98255.8|98139.8|98248.2|98132.2|9
1651444910000|2022-05-01 22:41:50|98248.9|98132.9|98244.7|98128.7|98248.9|98132.9|98238.1|98122.1|9
1651444920000|2022-05-01 22:42:00|98262.6|98146.6|98253.4|98137.4|98262.6|98146.6|98247.8|98131.8|36
1651444930000|2022-05-01 22:42:10|98253.8|98137.8|98254|98138|98255.7|98139.7|98253.3|98137.3|26
1651444940000|2022-05-01 22:42:20|98254.2|98138.2|98247.5|98131.5|98255.5|98139.5|98246.9|98130.9|31
1651444950000|2022-05-01 22:42:30|98247.8|98131.8|98252.9|98136.9|98264.5|98148.5|98247.3|98131.3|29
1651444960000|2022-05-01 22:42:40|98252|98136|98238.2|98122.2|98252.7|98136.7|98238.1|98122.1|31
1651444970000|2022-05-01 22:42:50|98237.9|98121.9|98240|98124|98240|98124|98237.2|98121.2|30
1651444980000|2022-05-01 22:43:00|98240.1|98124.1|98244.7|98128.7|98254.2|98138.2|98238.7|98122.7|31
1651444990000|2022-05-01 22:43:10|98244.6|98128.6|98254.9|98138.9|98254.9|98138.9|98244|98128|19
1651445000000|2022-05-01 22:43:20|98254.4|98138.4|98244.9|98128.9|98254.4|98138.4|98244.9|98128.9|23
1651445010000|2022-05-01 22:43:30|98246.2|98130.2|98247.9|98131.9|98254.1|98138.1|98245.3|98129.3|13
1651445020000|2022-05-01 22:43:40|98248.1|98132.1|98245.2|98129.2|98248.1|98132.1|98237|98121|26
1651445030000|2022-05-01 22:43:50|98243.5|98127.5|98249|98133|98256.7|98140.7|98241.5|98125.5|15
1651445040000|2022-05-01 22:44:00|98249.3|98133.3|98242.7|98126.7|98249.3|98133.3|98241.1|98125.1|14
1651445050000|2022-05-01 22:44:10|98242.9|98126.9|98259.4|98143.4|98259.5|98143.5|98242.5|98126.5|18
1651445060000|2022-05-01 22:44:20|98258.2|98142.2|98250.2|98134.2|98259.1|98143.1|98250.2|98134.2|8
1651445070000|2022-05-01 22:44:30|98252.5|98136.5|98251.5|98135.5|98253.3|98137.3|98249.4|98133.4|11
1651445080000|2022-05-01 22:44:40|98250.6|98134.6|98257.2|98141.2|98269.5|98153.5|98250.1|98134.1|25
1651445090000|2022-05-01 22:44:50|98256.7|98140.7|98256.3|98140.3|98256.7|98140.7|98252.5|98136.5|16
1651445100000|2022-05-01 22:45:00|98255.1|98139.1|98254|98138|98258.7|98142.7|98254|98138|28
1651445110000|2022-05-01 22:45:10|98253.9|98137.9|98252.7|98136.7|98261|98145|98248.9|98132.9|21
1651445120000|2022-05-01 22:45:20|98245.9|98129.9|98243.1|98127.1|98245.9|98129.9|98242.5|98126.5|14
1651445130000|2022-05-01 22:45:30|98243.2|98127.2|98240.5|98124.5|98247|98131|98235|98119|22
1651445140000|2022-05-01 22:45:40|98240.6|98124.6|98251.9|98135.9|98252.4|98136.4|98240.6|98124.6|31
1651445150000|2022-05-01 22:45:50|98253.1|98137.1|98250.9|98134.9|98255.6|98139.6|98250.9|98134.9|18
1651445160000|2022-05-01 22:46:00|98250.3|98134.3|98250.3|98134.3|98252.6|98136.6|98250.3|98134.3|10
1651445170000|2022-05-01 22:46:10|98250.2|98134.2|98253.3|98137.3|98253.4|98137.4|98249.2|98133.2|19
1651445180000|2022-05-01 22:46:20|98254.5|98138.5|98254.6|98138.6|98256.7|98140.7|98254.1|98138.1|18
1651445190000|2022-05-01 22:46:30|98256.5|98140.5|98255.2|98139.2|98256.6|98140.6|98253.3|98137.3|10
1651445200000|2022-05-01 22:46:40|98256.1|98140.1|98251.3|98135.3|98256.1|98140.1|98250.5|98134.5|29
1651445210000|2022-05-01 22:46:50|98250.9|98134.9|98248.3|98132.3|98252.1|98136.1|98247.1|98131.1|15
1651445220000|2022-05-01 22:47:00|98247.4|98131.4|98246.5|98130.5|98252.2|98136.2|98246.5|98130.5|17
1651445230000|2022-05-01 22:47:10|98242.6|98126.6|98246.8|98130.8|98252.9|98136.9|98242.6|98126.6|19
1651445240000|2022-05-01 22:47:20|98247.1|98131.1|98249.6|98133.6|98256|98140|98246.4|98130.4|17
1651445250000|2022-05-01 22:47:30|98252.5|98136.5|98250.9|98134.9|98252.5|98136.5|98250.6|98134.6|7
1651445260000|2022-05-01 22:47:40|98250.7|98134.7|98249.8|98133.8|98254.5|98138.5|98248.3|98132.3|19
1651445270000|2022-05-01 22:47:50|98246.2|98130.2|98256.4|98140.4|98257|98141|98246|98130|10
1651445280000|2022-05-01 22:48:00|98255.2|98139.2|98245.3|98129.3|98266|98150|98244.9|98128.9|34
1651445290000|2022-05-01 22:48:10|98246|98130|98245.9|98129.9|98247.5|98131.5|98244.3|98128.3|23
1651445300000|2022-05-01 22:48:20|98246.7|98130.7|98247.4|98131.4|98247.7|98131.7|98244.7|98128.7|13
1651445310000|2022-05-01 22:48:30|98246.4|98130.4|98240.2|98124.2|98250|98134|98238.2|98122.2|31
1651445320000|2022-05-01 22:48:40|98238.7|98122.7|98234.4|98118.4|98239.7|98123.7|98233.6|98117.6|33
1651445330000|2022-05-01 22:48:50|98234.5|98118.5|98241.7|98125.7|98244|98128|98234.4|98118.4|26
1651445340000|2022-05-01 22:49:00|98239|98123|98234.2|98118.2|98239.2|98123.2|98232.6|98116.6|18
1651445350000|2022-05-01 22:49:10|98235.9|98119.9|98240.2|98124.2|98243|98127|98229.1|98113.1|13
1651445360000|2022-05-01 22:49:20|98238.5|98122.5|98228.4|98112.4|98242.1|98126.1|98226.6|98110.6|29
1651445370000|2022-05-01 22:49:30|98225.5|98109.5|98230.8|98114.8|98235.9|98119.9|98225.5|98109.5|11
1651445380000|2022-05-01 22:49:40|98230.3|98114.3|98224.9|98108.9|98230.3|98114.3|98223.8|98107.8|15
1651445390000|2022-05-01 22:49:50|98223.8|98107.8|98218.9|98102.9|98223.8|98107.8|98216.2|98100.2|38
1651445400000|2022-05-01 22:50:00|98219.2|98103.2|98223.3|98107.3|98223.5|98107.5|98216.8|98100.8|25
1651445410000|2022-05-01 22:50:10|98222.8|98106.8|98218.5|98102.5|98227|98111|98217.5|98101.5|25
1651445420000|2022-05-01 22:50:20|98218.6|98102.6|98219.9|98103.9|98230.6|98114.6|98216.7|98100.7|27
1651445430000|2022-05-01 22:50:30|98218.3|98102.3|98210.6|98094.6|98226.8|98110.8|98210.4|98094.4|29
1651445440000|2022-05-01 22:50:40|98210.5|98094.5|98213.4|98097.4|98216.2|98100.2|98210.5|98094.5|27
1651445450000|2022-05-01 22:50:50|98213.6|98097.6|98217.4|98101.4|98217.4|98101.4|98208.6|98092.6|23
1651445460000|2022-05-01 22:51:00|98215.8|98099.8|98221.2|98105.2|98224.9|98108.9|98215.8|98099.8|29
1651445470000|2022-05-01 22:51:10|98225.5|98109.5|98226|98110|98228|98112|98217.6|98101.6|15
1651445480000|2022-05-01 22:51:20|98227.4|98111.4|98229|98113|98229.4|98113.4|98221.4|98105.4|33
1651445490000|2022-05-01 22:51:30|98225.8|98109.8|98217.8|98101.8|98226|98110|98217.6|98101.6|35
1651445500000|2022-05-01 22:51:40|98217.6|98101.6|98205.3|98089.3|98218|98102|98203.3|98087.3|21
1651445510000|2022-05-01 22:51:50|98206|98090|98211.4|98095.4|98219.7|98103.7|98206|98090|8
1651445520000|2022-05-01 22:52:00|98208.7|98092.7|98200.8|98084.8|98214.4|98098.4|98198|98082|37
1651445530000|2022-05-01 22:52:10|98197.7|98081.7|98199.6|98083.6|98202.4|98086.4|98191.4|98075.4|22
1651445540000|2022-05-01 22:52:20|98198.3|98082.3|98200.7|98084.7|98200.7|98084.7|98198|98082|16
1651445550000|2022-05-01 22:52:30|98201|98085|98209.1|98093.1|98212.6|98096.6|98201|98085|23
1651445560000|2022-05-01 22:52:40|98210.4|98094.4|98211.1|98095.1|98213.8|98097.8|98205.6|98089.6|18
1651445570000|2022-05-01 22:52:50|98210.8|98094.8|98208.4|98092.4|98221.3|98105.3|98208.4|98092.4|15
1651445580000|2022-05-01 22:53:00|98208.3|98092.3|98203.7|98087.7|98208.6|98092.6|98202.3|98086.3|19
1651445590000|2022-05-01 22:53:10|98204.7|98088.7|98208.5|98092.5|98222.3|98106.3|98204.7|98088.7|13
1651445600000|2022-05-01 22:53:20|98209.2|98093.2|98203.4|98087.4|98209.9|98093.9|98200.6|98084.6|9
1651445610000|2022-05-01 22:53:30|98203.6|98087.6|98208.9|98092.9|98224.6|98108.6|98203|98087|15
1651445620000|2022-05-01 22:53:40|98210.7|98094.7|98200.6|98084.6|98210.7|98094.7|98199.6|98083.6|7
1651445630000|2022-05-01 22:53:50|98201.9|98085.9|98220.3|98104.3|98220.3|98104.3|98200.9|98084.9|10
1651445640000|2022-05-01 22:54:00|98213.3|98097.3|98212.6|98096.6|98213.3|98097.3|98205.7|98089.7|29
1651445650000|2022-05-01 22:54:10|98212.4|98096.4|98218.6|98102.6|98219.6|98103.6|98209.2|98093.2|21
1651445660000|2022-05-01 22:54:20|98216.3|98100.3|98208.9|98092.9|98216.3|98100.3|98208.8|98092.8|26
1651445670000|2022-05-01 22:54:30|98208.8|98092.8|98208.5|98092.5|98209|98093|98207.6|98091.6|12
1651445680000|2022-05-01 22:54:40|98208.2|98092.2|98202.4|98086.4|98213.9|98097.9|98202.2|98086.2|36
1651445690000|2022-05-01 22:54:50|98203|98087|98201.7|98085.7|98207.6|98091.6|98201.3|98085.3|24
1651445700000|2022-05-01 22:55:00|98201.3|98085.3|98199.7|98083.7|98201.7|98085.7|98199.5|98083.5|25
1651445710000|2022-05-01 22:55:10|98198.8|98082.8|98197.2|98081.2|98199.9|98083.9|98197.2|98081.2|4
1651445720000|2022-05-01 22:55:20|98195|98079|98200.8|98084.8|98203.7|98087.7|98194.6|98078.6|32
1651445730000|2022-05-01 22:55:30|98201.4|98085.4|98201.8|98085.8|98204.7|98088.7|98200|98084|24
1651445740000|2022-05-01 22:55:40|98202.5|98086.5|98204.3|98088.3|98209.2|98093.2|98202.5|98086.5|26
1651445750000|2022-05-01 22:55:50|98204.6|98088.6|98198.3|98082.3|98204.6|98088.6|98197.9|98081.9|29
1651445760000|2022-05-01 22:56:00|98195.6|98079.6|98200|98084|98200.7|98084.7|98195.6|98079.6|30
1651445770000|2022-05-01 22:56:10|98201.3|98085.3|98199.6|98083.6|98202.7|98086.7|98198.6|98082.6|33
1651445780000|2022-05-01 22:56:20|98199.8|98083.8|98198.5|98082.5|98204.4|98088.4|98198.4|98082.4|38
1651445790000|2022-05-01 22:56:30|98199.1|98083.1|98200|98084|98200.1|98084.1|98197.8|98081.8|21
1651445800000|2022-05-01 22:56:40|98200.7|98084.7|98197.7|98081.7|98200.7|98084.7|98197.7|98081.7|35
1651445810000|2022-05-01 22:56:50|98197.8|98081.8|98200.7|98084.7|98204.5|98088.5|98196.5|98080.5|12
1651445820000|2022-05-01 22:57:00|98197.8|98081.8|98196.8|98080.8|98206.1|98090.1|98193.5|98077.5|41
1651445830000|2022-05-01 22:57:10|98197.2|98081.2|98196.3|98080.3|98197.7|98081.7|98194.2|98078.2|9
1651445840000|2022-05-01 22:57:20|98198.3|98082.3|98204.7|98088.7|98208.3|98092.3|98195.3|98079.3|33
1651445850000|2022-05-01 22:57:30|98214.1|98098.1|98214.8|98098.8|98219.9|98103.9|98213.4|98097.4|38
1651445860000|2022-05-01 22:57:40|98224.6|98108.6|98207.9|98091.9|98224.6|98108.6|98207.9|98091.9|28
1651445870000|2022-05-01 22:57:50|98207.7|98091.7|98204.9|98088.9|98210.4|98094.4|98204.7|98088.7|27
1651445880000|2022-05-01 22:58:00|98204.7|98088.7|98208.7|98092.7|98210.8|98094.8|98204.6|98088.6|35
1651445890000|2022-05-01 22:58:10|98209.5|98093.5|98202.4|98086.4|98216|98100|98200.9|98084.9|44
1651445900000|2022-05-01 22:58:20|98203.2|98087.2|98196.8|98080.8|98203.6|98087.6|98196.3|98080.3|38
1651445910000|2022-05-01 22:58:30|98197.3|98081.3|98197|98081|98199|98083|98195.1|98079.1|38
1651445920000|2022-05-01 22:58:40|98197.1|98081.1|98192.9|98076.9|98197.3|98081.3|98191.6|98075.6|26
1651445930000|2022-05-01 22:58:50|98193.2|98077.2|98195.4|98079.4|98200.2|98084.2|98192.1|98076.1|25
1651445940000|2022-05-01 22:59:00|98192.9|98076.9|98199.9|98083.9|98203.5|98087.5|98181.9|98065.9|33
1651445950000|2022-05-01 22:59:10|98204.5|98088.5|98210|98094|98215.7|98099.7|98195.2|98079.2|50
1651445960000|2022-05-01 22:59:20|98204.3|98088.3|98222.6|98106.6|98224.8|98108.8|98198.2|98082.2|48
1651445970000|2022-05-01 22:59:30|98221.6|98105.6|98238.2|98122.2|98243.1|98127.1|98219.1|98103.1|33
1651445980000|2022-05-01 22:59:40|98230.3|98114.3|98227.6|98111.6|98243.2|98127.2|98224.6|98108.6|33
1651445990000|2022-05-01 22:59:50|98225.6|98109.6|98237.9|98121.9|98251|98135|98219.3|98103.3|23
1651446000000|2022-05-01 23:00:00|98238.2|98122.2|98217.6|98101.6|98238.2|98122.2|98213.4|98097.4|46
1651446010000|2022-05-01 23:00:10|98214.8|98098.8|98214|98098|98217.2|98101.2|98211.5|98095.5|24
1651446020000|2022-05-01 23:00:20|98215.2|98099.2|98209.4|98093.4|98219.1|98103.1|98209.3|98093.3|32
1651446030000|2022-05-01 23:00:30|98209.6|98093.6|98215.6|98099.6|98216|98100|98209.3|98093.3|18
1651446040000|2022-05-01 23:00:40|98214.8|98098.8|98221.5|98105.5|98225.5|98109.5|98210.6|98094.6|38
1651446050000|2022-05-01 23:00:50|98222.8|98106.8|98216.3|98100.3|98225.6|98109.6|98216.2|98100.2|20
1651446060000|2022-05-01 23:01:00|98216.4|98100.4|98222.9|98106.9|98228.4|98112.4|98215.1|98099.1|29
1651446070000|2022-05-01 23:01:10|98228.8|98112.8|98229.2|98113.2|98232|98116|98221.3|98105.3|25
1651446080000|2022-05-01 23:01:20|98227|98111|98224.5|98108.5|98230.1|98114.1|98224|98108|29
1651446090000|2022-05-01 23:01:30|98224.4|98108.4|98223.3|98107.3|98228.4|98112.4|98221.5|98105.5|28
1651446100000|2022-05-01 23:01:40|98221.6|98105.6|98227.1|98111.1|98235.2|98119.2|98221.6|98105.6|36
1651446110000|2022-05-01 23:01:50|98227.9|98111.9|98223.5|98107.5|98234.1|98118.1|98220.6|98104.6|41
1651446120000|2022-05-01 23:02:00|98223.6|98107.6|98221.9|98105.9|98229.9|98113.9|98217.1|98101.1|41
1651446130000|2022-05-01 23:02:10|98221.6|98105.6|98199.8|98083.8|98221.9|98105.9|98194.8|98078.8|38
1651446140000|2022-05-01 23:02:20|98199|98083|98196.2|98080.2|98213.2|98097.2|98195.5|98079.5|48
1651446150000|2022-05-01 23:02:30|98196.3|98080.3|98194.3|98078.3|98196.3|98080.3|98191.6|98075.6|28
1651446160000|2022-05-01 23:02:40|98193.3|98077.3|98205.6|98089.6|98206.6|98090.6|98187.7|98071.7|23
1651446170000|2022-05-01 23:02:50|98206.2|98090.2|98208.1|98092.1|98213.3|98097.3|98201.9|98085.9|43
1651446180000|2022-05-01 23:03:00|98208.3|98092.3|98213.6|98097.6|98219.8|98103.8|98205.1|98089.1|36
1651446190000|2022-05-01 23:03:10|98213.3|98097.3|98209.9|98093.9|98213.7|98097.7|98209.4|98093.4|25
1651446200000|2022-05-01 23:03:20|98211.6|98095.6|98210.4|98094.4|98211.7|98095.7|98204.8|98088.8|18
1651446210000|2022-05-01 23:03:30|98210.3|98094.3|98206.1|98090.1|98219.3|98103.3|98206.1|98090.1|30
1651446220000|2022-05-01 23:03:40|98205.2|98089.2|98205.5|98089.5|98210.1|98094.1|98200.1|98084.1|51
1651446230000|2022-05-01 23:03:50|98202.7|98086.7|98206.1|98090.1|98215.9|98099.9|98199.1|98083.1|47
1651446240000|2022-05-01 23:04:00|98205.1|98089.1|98202.1|98086.1|98212.7|98096.7|98198.3|98082.3|54
1651446250000|2022-05-01 23:04:10|98203.5|98087.5|98207.7|98091.7|98212.5|98096.5|98201.6|98085.6|43
1651446260000|2022-05-01 23:04:20|98206.2|98090.2|98203.6|98087.6|98206.9|98090.9|98200.9|98084.9|43
1651446270000|2022-05-01 23:04:30|98202.8|98086.8|98206.6|98090.6|98206.6|98090.6|98200.1|98084.1|34
1651446280000|2022-05-01 23:04:40|98206.5|98090.5|98188.9|98072.9|98219.2|98103.2|98188.3|98072.3|54
1651446290000|2022-05-01 23:04:50|98188.3|98072.3|98186.5|98070.5|98200.5|98084.5|98183.7|98067.7|58
1651446300000|2022-05-01 23:05:00|98184.3|98068.3|98195.8|98079.8|98198|98082|98184.3|98068.3|45
1651446310000|2022-05-01 23:05:10|98194.4|98078.4|98194.3|98078.3|98199.1|98083.1|98192.6|98076.6|26
1651446320000|2022-05-01 23:05:20|98195.6|98079.6|98196|98080|98203.1|98087.1|98194.1|98078.1|41
1651446330000|2022-05-01 23:05:30|98194.4|98078.4|98197.3|98081.3|98202.8|98086.8|98188.6|98072.6|37
1651446340000|2022-05-01 23:05:40|98196.5|98080.5|98211|98095|98212.1|98096.1|98194.7|98078.7|40
1651446350000|2022-05-01 23:05:50|98211.3|98095.3|98205.1|98089.1|98214.3|98098.3|98201.3|98085.3|47
1651446360000|2022-05-01 23:06:00|98203.5|98087.5|98202|98086|98214.2|98098.2|98194.2|98078.2|64
1651446370000|2022-05-01 23:06:10|98202.3|98086.3|98197.4|98081.4|98206.8|98090.8|98195.5|98079.5|51
1651446380000|2022-05-01 23:06:20|98197|98081|98193.7|98077.7|98200|98084|98191.9|98075.9|55
1651446390000|2022-05-01 23:06:30|98193.5|98077.5|98194.1|98078.1|98199.2|98083.2|98191.1|98075.1|37
1651446400000|2022-05-01 23:06:40|98193.8|98077.8|98190.6|98074.6|98199.7|98083.7|98190|98074|39
1651446410000|2022-05-01 23:06:50|98186.5|98070.5|98188.2|98072.2|98193.7|98077.7|98182.9|98066.9|40
1651446420000|2022-05-01 23:07:00|98194.6|98078.6|98187.2|98071.2|98194.6|98078.6|98182.3|98066.3|31
1651446430000|2022-05-01 23:07:10|98187|98071|98193.6|98077.6|98195.4|98079.4|98186|98070|52
1651446440000|2022-05-01 23:07:20|98193.8|98077.8|98195.8|98079.8|98200.2|98084.2|98192.2|98076.2|46
1651446450000|2022-05-01 23:07:30|98195.9|98079.9|98199.6|98083.6|98204.6|98088.6|98194.6|98078.6|27
1651446460000|2022-05-01 23:07:40|98198.9|98082.9|98182.9|98066.9|98203.8|98087.8|98171.7|98055.7|62
1651446470000|2022-05-01 23:07:50|98182.1|98066.1|98183.6|98067.6|98188.2|98072.2|98181.8|98065.8|35
1651446480000|2022-05-01 23:08:00|98183.7|98067.7|98179.7|98063.7|98190.9|98074.9|98179.7|98063.7|37
1651446490000|2022-05-01 23:08:10|98179.6|98063.6|98174.6|98058.6|98186|98070|98174.4|98058.4|53
1651446500000|2022-05-01 23:08:20|98174.3|98058.3|98176.5|98060.5|98181.2|98065.2|98174.3|98058.3|35
1651446510000|2022-05-01 23:08:30|98179.2|98063.2|98183.5|98067.5|98185.6|98069.6|98175|98059|45
1651446520000|2022-05-01 23:08:40|98182.4|98066.4|98179.9|98063.9|98182.4|98066.4|98179.3|98063.3|30
1651446530000|2022-05-01 23:08:50|98179.7|98063.7|98182.3|98066.3|98185.3|98069.3|98179.7|98063.7|41
1651446540000|2022-05-01 23:09:00|98180.7|98064.7|98171.7|98055.7|98180.7|98064.7|98168.8|98052.8|55
1651446550000|2022-05-01 23:09:10|98171.2|98055.2|98168.4|98052.4|98174.1|98058.1|98168.3|98052.3|40
1651446560000|2022-05-01 23:09:20|98167.6|98051.6|98174.8|98058.8|98175.5|98059.5|98158.3|98042.3|54
1651446570000|2022-05-01 23:09:30|98174.6|98058.6|98171.4|98055.4|98176.3|98060.3|98168.5|98052.5|47
1651446580000|2022-05-01 23:09:40|98172.2|98056.2|98171.1|98055.1|98176.4|98060.4|98169.4|98053.4|49
1651446590000|2022-05-01 23:09:50|98170.8|98054.8|98164.3|98048.3|98170.8|98054.8|98160.8|98044.8|43
1651446600000|2022-05-01 23:10:00|98164.4|98048.4|98170|98054|98172|98056|98163.3|98047.3|43
1651446610000|2022-05-01 23:10:10|98169.6|98053.6|98169.6|98053.6|98170.6|98054.6|98167.9|98051.9|30
1651446620000|2022-05-01 23:10:20|98169.4|98053.4|98168.7|98052.7|98171|98055|98168.7|98052.7|20
1651446630000|2022-05-01 23:10:30|98166.9|98050.9|98172.5|98056.5|98172.5|98056.5|98165.1|98049.1|16
1651446640000|2022-05-01 23:10:40|98171|98055|98171.2|98055.2|98172.7|98056.7|98169.2|98053.2|9
1651446650000|2022-05-01 23:10:50|98171.4|98055.4|98169.7|98062.1|98171.9|98064.3|98166.5|98050.5|20
1651446660000|2022-05-01 23:11:00|98171.6|98055.6|98166.1|98050.1|98171.6|98055.6|98165.1|98049.1|31
1651446670000|2022-05-01 23:11:10|98166.6|98050.6|98182.2|98066.2|98185.4|98069.4|98164.8|98048.8|52
1651446680000|2022-05-01 23:11:20|98181.5|98065.5|98181.7|98065.7|98184.4|98068.4|98181.3|98065.3|39
1651446690000|2022-05-01 23:11:30|98181.9|98065.9|98191.7|98075.7|98192.2|98076.2|98180.7|98064.7|18
1651446700000|2022-05-01 23:11:40|98192.1|98076.1|98193.1|98077.1|98197.5|98081.5|98191.4|98075.4|45
1651446710000|2022-05-01 23:11:50|98192.6|98076.6|98191.2|98075.2|98194.6|98078.6|98189.1|98073.1|28
1651446720000|2022-05-01 23:12:00|98191.1|98075.1|98195|98079|98197.2|98081.2|98188.7|98072.7|42
1651446730000|2022-05-01 23:12:10|98188.7|98072.7|98186.9|98070.9|98196.1|98080.1|98186.9|98070.9|41
1651446740000|2022-05-01 23:12:20|98195.1|98079.1|98191.2|98075.2|98197.3|98081.3|98190.6|98074.6|40
1651446750000|2022-05-01 23:12:30|98193.7|98077.7|98194.2|98078.2|98194.9|98078.9|98191.6|98075.6|31
1651446760000|2022-05-01 23:12:40|98194.1|98078.1|98195.5|98079.5|98196.2|98080.2|98191.2|98075.2|38
1651446770000|2022-05-01 23:12:50|98195.6|98079.6|98194.3|98078.3|98195.7|98079.7|98193.8|98077.8|27
1651446780000|2022-05-01 23:13:00|98194.1|98078.1|98209.1|98093.1|98212|98096|98187.7|98071.7|56
1651446790000|2022-05-01 23:13:10|98210|98094|98210.7|98094.7|98212.4|98096.4|98204|98088|58
1651446800000|2022-05-01 23:13:20|98211.6|98095.6|98221.5|98105.5|98221.5|98105.5|98208|98092|51
1651446810000|2022-05-01 23:13:30|98221.4|98105.4|98229.1|98113.1|98229.1|98113.1|98219|98103|56
1651446820000|2022-05-01 23:13:40|98227.5|98111.5|98217.3|98101.3|98230|98114|98217.3|98101.3|51
1651446830000|2022-05-01 23:13:50|98219.4|98103.4|98228.4|98112.4|98233.3|98117.3|98218|98102|52
1651446840000|2022-05-01 23:14:00|98228.6|98112.6|98227.2|98111.2|98233.9|98117.9|98226|98110|50
1651446850000|2022-05-01 23:14:10|98227|98111|98218.8|98102.8|98227.1|98111.1|98199.9|98083.9|65
1651446860000|2022-05-01 23:14:20|98219.7|98103.7|98220.4|98104.4|98223.5|98107.5|98215.2|98099.2|54
1651446870000|2022-05-01 23:14:30|98220.2|98104.2|98213.2|98097.2|98221.1|98105.1|98213.2|98097.2|55
1651446880000|2022-05-01 23:14:40|98213.1|98097.1|98215.1|98099.1|98223.8|98107.8|98212.2|98096.2|61
1651446890000|2022-05-01 23:14:50|98215.6|98099.6|98221.3|98105.3|98226.1|98110.1|98215.5|98099.5|60
1651446900000|2022-05-01 23:15:00|98235.2|98119.2|98206.1|98090.1|98235.7|98119.7|98197.9|98083.2|69
1651446910000|2022-05-01 23:15:10|98207.8|98091.8|98208.3|98092.3|98216.2|98100.2|98204|98088|52
1651446920000|2022-05-01 23:15:20|98208.1|98092.1|98217.9|98101.9|98220.1|98104.1|98207.8|98091.8|46
1651446930000|2022-05-01 23:15:30|98217.5|98101.5|98214.6|98098.6|98219.5|98105.7|98211.7|98095.7|45
1651446940000|2022-05-01 23:15:40|98215.4|98099.4|98202.3|98086.3|98222.4|98106.4|98202.3|98086.3|45
1651446950000|2022-05-01 23:15:50|98202.1|98086.1|98206.8|98090.8|98218.3|98102.3|98200.9|98084.9|55
1651446960000|2022-05-01 23:16:00|98211.8|98095.8|98214|98098|98218.6|98102.6|98209.6|98093.6|43
1651446970000|2022-05-01 23:16:10|98214.1|98098.1|98216.5|98100.5|98217.5|98101.5|98207.9|98091.9|49
1651446980000|2022-05-01 23:16:20|98215.2|98099.2|98207|98091|98216.1|98100.1|98207|98091|51
1651446990000|2022-05-01 23:16:30|98206.6|98090.6|98203.7|98087.7|98206.6|98090.6|98190.1|98074.1|54
1651447000000|2022-05-01 23:16:40|98204.5|98088.5|98203.4|98087.4|98204.6|98088.6|98198.7|98082.7|48
1651447010000|2022-05-01 23:16:50|98203.5|98087.5|98204.4|98088.4|98208|98092.4|98201.3|98085.3|52
1651447020000|2022-05-01 23:17:00|98204.3|98088.3|98199.6|98083.6|98206.4|98090.4|98198.4|98082.4|41
1651447030000|2022-05-01 23:17:10|98200.5|98084.5|98204.8|98088.8|98208.8|98092.8|98193.7|98077.7|64
1651447040000|2022-05-01 23:17:20|98203.9|98087.9|98204|98088|98205.8|98089.8|98196.7|98080.7|59
1651447050000|2022-05-01 23:17:30|98203.9|98087.9|98202.9|98086.9|98206.3|98090.3|98195.9|98079.9|60
1651447060000|2022-05-01 23:17:40|98201.8|98085.8|98198.4|98082.4|98202.3|98086.3|98196.9|98080.9|38
1651447070000|2022-05-01 23:17:50|98198.1|98082.1|98196.2|98080.2|98198.1|98082.1|98194|98078|30
1651447080000|2022-05-01 23:18:00|98196.1|98080.1|98193.5|98077.5|98197.1|98081.1|98190.9|98074.9|29
1651447090000|2022-05-01 23:18:10|98193.6|98077.6|98193.6|98082.3|98210.3|98094.3|98192.5|98076.5|32
1651447100000|2022-05-01 23:18:20|98199.4|98083.4|98200.8|98084.8|98200.8|98084.8|98197.3|98081.3|20
1651447110000|2022-05-01 23:18:30|98200.9|98084.9|98197.1|98081.1|98200.9|98084.9|98190.6|98074.6|29
1651447120000|2022-05-01 23:18:40|98196.9|98080.9|98193.9|98077.9|98200.5|98084.5|98192.3|98076.3|41
1651447130000|2022-05-01 23:18:50|98193.8|98077.8|98197.2|98081.2|98197.2|98081.2|98190.5|98074.5|29
1651447140000|2022-05-01 23:19:00|98195.9|98079.9|98195.9|98079.9|98196.3|98080.3|98191.5|98075.5|31
1651447150000|2022-05-01 23:19:10|98194|98078|98187.9|98071.9|98196.1|98080.1|98179.5|98063.5|47
1651447160000|2022-05-01 23:19:20|98183.1|98067.1|98182.5|98066.5|98188.3|98072.3|98177.9|98061.9|48
1651447170000|2022-05-01 23:19:30|98182.8|98066.8|98181.1|98065.1|98185.6|98069.6|98179.1|98063.1|30
1651447180000|2022-05-01 23:19:40|98181.9|98065.9|98195.6|98079.6|98198.3|98082.3|98181.8|98065.8|47
1651447190000|2022-05-01 23:19:50|98197|98081|98189.6|98073.6|98198.1|98082.1|98189.6|98073.6|27
1651447200000|2022-05-01 23:20:00|98191.6|98075.6|98195|98079|98197.5|98081.5|98190.8|98074.8|37
1651447210000|2022-05-01 23:20:10|98195.9|98079.9|98192.3|98076.3|98197.2|98081.2|98188.6|98074.9|34
1651447220000|2022-05-01 23:20:20|98193.1|98077.1|98195.6|98079.6|98200.4|98084.4|98187.7|98074.2|29
1651447230000|2022-05-01 23:20:30|98200|98084|98197.6|98081.6|98211.1|98095.1|98192.4|98076.4|31
1651447240000|2022-05-01 23:20:40|98196.1|98080.1|98200.4|98084.4|98205.5|98089.5|98194.8|98078.8|39
1651447250000|2022-05-01 23:20:50|98198.9|98082.9|98192.3|98076.3|98198.9|98082.9|98190.3|98074.3|25
1651447260000|2022-05-01 23:21:00|98191.7|98075.7|98176|98060|98197.5|98081.5|98172.6|98056.6|51
1651447270000|2022-05-01 23:21:10|98175.8|98059.8|98171.1|98055.1|98175.9|98059.9|98167.7|98051.7|45
1651447280000|2022-05-01 23:21:20|98171.3|98055.3|98176|98060|98176.3|98060.3|98168.6|98052.6|46
1651447290000|2022-05-01 23:21:30|98176.6|98060.6|98172.5|98056.5|98176.6|98060.6|98165.1|98049.1|49
1651447300000|2022-05-01 23:21:40|98171.9|98055.9|98181.8|98065.8|98182.4|98066.4|98169.4|98053.4|49
1651447310000|2022-05-01 23:21:50|98182.4|98066.4|98181.9|98065.9|98183.9|98067.9|98176.2|98060.2|51
1651447320000|2022-05-01 23:22:00|98182|98066|98178.6|98062.6|98183.6|98067.6|98178.4|98062.4|46
1651447330000|2022-05-01 23:22:10|98176.5|98060.5|98171.4|98055.4|98178.9|98062.9|98171.4|98055.4|35
1651447340000|2022-05-01 23:22:20|98170.8|98054.8|98169.2|98053.2|98175.1|98059.1|98168.8|98052.8|42
1651447350000|2022-05-01 23:22:30|98169.8|98053.8|98176.7|98060.7|98176.7|98060.7|98168.6|98052.6|43
1651447360000|2022-05-01 23:22:40|98176.6|98060.6|98174.2|98058.2|98176.7|98060.7|98173.6|98057.6|26
1651447370000|2022-05-01 23:22:50|98174.6|98058.6|98170.7|98054.7|98178.3|98062.3|98169.9|98053.9|34
1651447380000|2022-05-01 23:23:00|98170.4|98054.4|98168.6|98052.6|98175.2|98059.2|98167.1|98051.1|35
1651447390000|2022-05-01 23:23:10|98168.7|98052.7|98169|98053|98174.3|98058.3|98166.3|98050.3|39
1651447400000|2022-05-01 23:23:20|98168.9|98052.9|98170.1|98054.1|98174|98058|98165.5|98049.5|44
1651447410000|2022-05-01 23:23:30|98168.9|98052.9|98174.3|98058.3|98177.3|98061.3|98166.5|98050.5|40
1651447420000|2022-05-01 23:23:40|98173.7|98057.7|98167.8|98051.8|98174.6|98058.6|98167.8|98051.8|38
1651447430000|2022-05-01 23:23:50|98170.1|98054.1|98169.7|98053.7|98170.4|98054.4|98168.4|98052.4|24
1651447440000|2022-05-01 23:24:00|98169.4|98053.4|98172.6|98056.6|98180.6|98064.6|98169.4|98053.4|40
1651447450000|2022-05-01 23:24:10|98171.9|98055.9|98175.9|98059.9|98177.3|98061.3|98169.9|98053.9|42
1651447460000|2022-05-01 23:24:20|98175.7|98059.7|98178.6|98062.6|98180.1|98064.1|98174.8|98058.8|21
1651447470000|2022-05-01 23:24:30|98179|98063|98179.4|98063.4|98189.3|98073.3|98177.1|98061.1|37
1651447480000|2022-05-01 23:24:40|98184.1|98068.1|98194.1|98078.1|98195.2|98079.2|98184.1|98068.1|53
1651447490000|2022-05-01 23:24:50|98193.1|98077.1|98208.2|98092.2|98215.9|98099.9|98192.3|98076.3|58
1651447500000|2022-05-01 23:25:00|98210.1|98094.1|98217.8|98101.8|98221|98105|98207.6|98091.6|54
1651447510000|2022-05-01 23:25:10|98218.2|98102.2|98220.8|98104.8|98222.6|98106.6|98215.8|98099.8|30
1651447520000|2022-05-01 23:25:20|98220.5|98104.5|98212.7|98096.7|98223.6|98107.6|98210.9|98094.9|42
1651447530000|2022-05-01 23:25:30|98211.5|98095.5|98215.8|98099.8|98220.9|98104.9|98211|98095|51
1651447540000|2022-05-01 23:25:40|98215.4|98099.4|98212.5|98096.5|98220.3|98104.3|98212.2|98096.2|53
1651447550000|2022-05-01 23:25:50|98212.2|98096.2|98210.8|98094.8|98215.6|98099.6|98207.1|98091.1|49
1651447560000|2022-05-01 23:26:00|98210.3|98094.3|98208.7|98092.7|98215.2|98099.2|98203.7|98087.7|56
1651447570000|2022-05-01 23:26:10|98212.6|98096.6|98216|98100|98217.8|98101.8|98204.8|98088.8|50
1651447580000|2022-05-01 23:26:20|98215.6|98099.6|98225.6|98109.6|98228.5|98112.5|98214.7|98098.7|67
1651447590000|2022-05-01 23:26:30|98227|98111|98235|98119|98238.3|98122.3|98227|98111|65
1651447600000|2022-05-01 23:26:40|98237.6|98121.6|98239.1|98123.1|98244.5|98128.5|98232.1|98116.1|65
1651447610000|2022-05-01 23:26:50|98239|98123|98240.7|98124.7|98249.6|98133.6|98235.3|98119.3|54
1651447620000|2022-05-01 23:27:00|98241.7|98125.7|98232.2|98116.2|98242.8|98126.8|98228.9|98112.9|57
1651447630000|2022-05-01 23:27:10|98232.6|98116.6|98239.2|98123.2|98244|98128|98232.3|98116.3|49
1651447640000|2022-05-01 23:27:20|98239.4|98123.4|98241.1|98125.1|98245|98129|98235.4|98119.4|50
1651447650000|2022-05-01 23:27:30|98242.6|98126.6|98236|98120|98249.4|98133.4|98233.9|98117.9|49
1651447660000|2022-05-01 23:27:40|98236.2|98120.2|98238.2|98122.2|98238.5|98122.5|98231.5|98115.5|38
1651447670000|2022-05-01 23:27:50|98237.5|98121.5|98241|98125|98241|98125|98231.4|98115.4|42
1651447680000|2022-05-01 23:28:00|98242|98126|98240.6|98124.6|98242.2|98126.2|98231.7|98119.6|43
1651447690000|2022-05-01 23:28:10|98241.7|98125.7|98247|98131|98247.1|98131.1|98237.1|98121.1|47
1651447700000|2022-05-01 23:28:20|98247.1|98131.1|98244.6|98128.6|98248.6|98132.6|98244.6|98128.6|43
1651447710000|2022-05-01 23:28:30|98249.4|98133.4|98251.5|98135.5|98254.4|98138.4|98245.1|98129.1|43
1651447720000|2022-05-01 23:28:40|98251.6|98135.6|98243.8|98127.8|98263.1|98147.1|98241|98125|51
1651447730000|2022-05-01 23:28:50|98244.3|98128.3|98240.7|98124.7|98245|98129|98240.7|98124.7|36
1651447740000|2022-05-01 23:29:00|98240|98124|98239.2|98123.2|98240.4|98124.4|98238|98122|25
1651447750000|2022-05-01 23:29:10|98239.5|98123.5|98241.2|98125.2|98243.3|98127.3|98239.5|98123.5|37
1651447760000|2022-05-01 23:29:20|98241.3|98125.3|98223.2|98107.2|98242.2|98126.2|98223.2|98107.2|46
1651447770000|2022-05-01 23:29:30|98223.3|98107.3|98223.5|98107.5|98226.2|98110.2|98222|98106|48
1651447780000|2022-05-01 23:29:40|98224.4|98108.4|98228.3|98112.3|98231|98115|98223.5|98107.5|36
1651447790000|2022-05-01 23:29:50|98228.5|98112.5|98232.7|98116.7|98233.5|98117.5|98228.2|98112.2|33
1651447800000|2022-05-01 23:30:00|98232.8|98116.8|98226.9|98110.9|98241.1|98125.1|98226.8|98110.8|46
1651447810000|2022-05-01 23:30:10|98227.4|98111.4|98225.9|98109.9|98230.8|98114.8|98223|98107|30
1651447820000|2022-05-01 23:30:20|98226.1|98110.1|98228|98112|98228.1|98112.1|98224.8|98108.8|35
1651447830000|2022-05-01 23:30:30|98228.6|98112.6|98223.6|98107.6|98228.6|98112.6|98222.2|98106.2|32
1651447840000|2022-05-01 23:30:40|98223.5|98107.5|98225.1|98109.1|98228|98112|98222.1|98106.1|32
1651447850000|2022-05-01 23:30:50|98225.5|98109.5|98223.8|98107.8|98228.5|98112.5|98223.1|98107.1|24
1651447860000|2022-05-01 23:31:00|98223.9|98107.9|98224|98108|98224|98108|98212.3|98096.3|44
1651447870000|2022-05-01 23:31:10|98223.5|98107.5|98211.9|98095.9|98228.1|98112.1|98211.8|98095.8|49
1651447880000|2022-05-01 23:31:20|98213.3|98097.3|98214.7|98098.7|98218|98102|98212.5|98096.5|41
1651447890000|2022-05-01 23:31:30|98213|98097|98223.2|98107.2|98223.2|98107.2|98209.4|98093.4|52
1651447900000|2022-05-01 23:31:40|98221.9|98105.9|98225.2|98109.2|98226.9|98110.9|98219|98103|58
1651447910000|2022-05-01 23:31:50|98225.5|98109.5|98211.8|98095.8|98225.6|98109.6|98211.1|98095.1|50
1651447920000|2022-05-01 23:32:00|98212.3|98096.3|98215.9|98099.9|98223.1|98107.1|98212.3|98096.3|55
1651447930000|2022-05-01 23:32:10|98218.7|98102.7|98219.7|98103.7|98222.1|98106.1|98215.6|98099.6|41
1651447940000|2022-05-01 23:32:20|98219.4|98103.4|98235|98119|98239|98123|98214.6|98098.6|52
1651447950000|2022-05-01 23:32:30|98234.1|98118.1|98235.2|98119.2|98237.6|98121.6|98232.6|98116.6|32
1651447960000|2022-05-01 23:32:40|98235.1|98119.1|98234.3|98118.3|98236.1|98120.1|98231.5|98115.5|48
1651447970000|2022-05-01 23:32:50|98232.9|98116.9|98240.3|98124.3|98240.3|98124.3|98227.9|98111.9|60
1651447980000|2022-05-01 23:33:00|98237.6|98121.6|98244.3|98128.3|98248.1|98132.1|98233.1|98117.1|62
1651447990000|2022-05-01 23:33:10|98244.6|98128.6|98248.1|98132.1|98250.5|98134.5|98242.3|98126.3|49
1651448000000|2022-05-01 23:33:20|98248|98132|98238|98122|98248.5|98132.5|98230.7|98114.7|52
1651448010000|2022-05-01 23:33:30|98237.9|98121.9|98239.5|98123.5|98240.4|98124.4|98237.3|98121.3|29
1651448020000|2022-05-01 23:33:40|98238.7|98122.7|98241|98125|98241.3|98125.3|98237.7|98121.7|23
1651448030000|2022-05-01 23:33:50|98241.5|98125.5|98238.3|98122.3|98241.5|98125.5|98237.9|98121.9|17
1651448040000|2022-05-01 23:34:00|98238.7|98122.7|98241.6|98125.6|98241.9|98125.9|98238.2|98122.2|28
1651448050000|2022-05-01 23:34:10|98241.5|98125.5|98236.9|98120.9|98241.5|98125.5|98233.3|98117.3|25
1651448060000|2022-05-01 23:34:20|98237|98121|98235.1|98119.1|98237.4|98122.8|98229.7|98116.8|24
1651448070000|2022-05-01 23:34:30|98234.3|98118.3|98234.1|98118.1|98237.1|98121.1|98234.1|98118.1|17
1651448080000|2022-05-01 23:34:40|98234.5|98118.5|98237.1|98121.1|98240.1|98124.1|98230.6|98114.6|41
1651448090000|2022-05-01 23:34:50|98232.4|98116.4|98234.2|98118.2|98236.9|98120.9|98229.7|98113.7|47
1651448100000|2022-05-01 23:35:00|98234.3|98118.3|98220.9|98104.9|98235.1|98119.1|98218.2|98102.2|56
1651448110000|2022-05-01 23:35:10|98221.2|98105.2|98222.4|98106.4|98223.7|98107.7|98220.4|98104.4|27
1651448120000|2022-05-01 23:35:20|98223.5|98107.5|98207.6|98091.6|98224.8|98108.8|98202.2|98086.2|44
1651448130000|2022-05-01 23:35:30|98211.4|98095.4|98212.9|98096.9|98214.1|98098.1|98209.8|98093.8|46
1651448140000|2022-05-01 23:35:40|98213.2|98097.2|98210.6|98094.6|98214.2|98098.2|98207.7|98091.7|33
1651448150000|2022-05-01 23:35:50|98210.5|98094.5|98211.4|98095.4|98214.7|98098.7|98208.4|98092.4|37
1651448160000|2022-05-01 23:36:00|98211.7|98095.7|98223.6|98107.6|98223.6|98107.6|98209.1|98093.1|56
1651448170000|2022-05-01 23:36:10|98223.4|98107.4|98235|98119|98238.9|98122.9|98222.6|98106.6|53
1651448180000|2022-05-01 23:36:20|98235.6|98119.6|98229.5|98113.5|98242.2|98126.2|98227.4|98111.4|56
1651448190000|2022-05-01 23:36:30|98229.7|98113.7|98233.1|98117.1|98234|98118|98224.2|98108.2|59
1651448200000|2022-05-01 23:36:40|98233.2|98117.2|98214.5|98098.5|98233.9|98117.9|98214.3|98098.3|64
1651448210000|2022-05-01 23:36:50|98214.6|98098.6|98209.4|98093.4|98219.8|98103.8|98206.7|98090.7|52
1651448220000|2022-05-01 23:37:00|98211.2|98095.2|98218.1|98102.1|98220.3|98104.3|98209.8|98093.8|53
1651448230000|2022-05-01 23:37:10|98217.4|98101.4|98213.9|98097.9|98219.4|98103.4|98199.6|98083.6|61
1651448240000|2022-05-01 23:37:20|98214|98098|98217.1|98101.1|98226.2|98110.2|98208.5|98092.5|59
1651448250000|2022-05-01 23:37:30|98216.9|98100.9|98228.5|98112.5|98235.3|98119.3|98216.9|98100.9|50
1651448260000|2022-05-01 23:37:40|98228.3|98112.3|98230.1|98114.1|98234.3|98118.3|98225.7|98109.7|56
1651448270000|2022-05-01 23:37:50|98230.5|98114.5|98222.1|98106.1|98235.2|98119.2|98218|98102|61
1651448280000|2022-05-01 23:38:00|98224.6|98108.6|98222.5|98106.5|98226|98110|98217.8|98101.8|64
1651448290000|2022-05-01 23:38:10|98226.4|98110.4|98228.6|98112.6|98233.5|98117.5|98222.8|98106.8|54
1651448300000|2022-05-01 23:38:20|98232.6|98116.6|98233.5|98117.5|98237.8|98124.6|98229.6|98113.6|43
1651448310000|2022-05-01 23:38:30|98234|98118|98221.9|98105.9|98234|98118|98212.3|98096.3|47
1651448320000|2022-05-01 23:38:40|98221.2|98105.2|98219.1|98103.1|98225.8|98109.8|98212.9|98096.9|60
1651448330000|2022-05-01 23:38:50|98219.2|98103.2|98220.6|98104.6|98224|98108|98217.9|98101.9|34
1651448340000|2022-05-01 23:39:00|98220.5|98104.5|98215.2|98099.2|98222.2|98107.5|98204|98088|39
1651448350000|2022-05-01 23:39:10|98213.8|98097.8|98213.2|98097.2|98220.9|98104.9|98206|98090|69
1651448360000|2022-05-01 23:39:20|98213.5|98097.5|98209.8|98093.8|98215.7|98099.7|98209.1|98093.1|40
1651448370000|2022-05-01 23:39:30|98210.6|98094.6|98205.4|98089.4|98212.5|98096.5|98200.7|98084.7|34
1651448380000|2022-05-01 23:39:40|98205.8|98089.8|98201.4|98085.4|98211.5|98101|98198.6|98082.6|61
1651448390000|2022-05-01 23:39:50|98203.7|98087.7|98203.5|98087.5|98217.4|98101.4|98198.2|98082.2|57
1651448400000|2022-05-01 23:40:00|98207.6|98091.6|98205.4|98089.4|98210.1|98094.1|98200.3|98084.3|53
1651448410000|2022-05-01 23:40:10|98206.1|98090.1|98211.3|98095.3|98212.4|98096.4|98194.9|98078.9|56
1651448420000|2022-05-01 23:40:20|98209.4|98093.4|98207.8|98091.8|98215.6|98099.6|98203.6|98087.6|43
1651448430000|2022-05-01 23:40:30|98209.9|98093.9|98205.8|98089.8|98211.9|98095.9|98200|98084|62
1651448440000|2022-05-01 23:40:40|98205.7|98089.7|98209.4|98093.4|98211|98095|98205.3|98089.3|28
1651448450000|2022-05-01 23:40:50|98209.5|98093.5|98222.8|98106.8|98225.3|98109.3|98207|98091|40
1651448460000|2022-05-01 23:41:00|98224.9|98108.9|98222.4|98106.4|98226.7|98110.7|98207.6|98091.6|45
1651448470000|2022-05-01 23:41:10|98221.6|98105.6|98217.5|98108.1|98223.2|98108.4|98213.7|98097.7|40
1651448480000|2022-05-01 23:41:20|98217.9|98102.7|98215.8|98099.8|98223|98107|98210.2|98094.2|61
1651448490000|2022-05-01 23:41:30|98216.6|98100.6|98217.1|98101.1|98220.8|98104.8|98210.6|98094.6|56
1651448500000|2022-05-01 23:41:40|98216.4|98100.4|98223.4|98107.4|98227.3|98114.2|98214.4|98098.4|60
1651448510000|2022-05-01 23:41:50|98225.1|98109.1|98222.7|98106.7|98229.1|98113.1|98219.8|98103.8|53
1651448520000|2022-05-01 23:42:00|98222.8|98106.8|98227.2|98111.2|98227.2|98111.2|98221.6|98105.6|34
1651448530000|2022-05-01 23:42:10|98227.3|98111.3|98221.7|98105.7|98227.3|98111.3|98218.3|98102.3|50
1651448540000|2022-05-01 23:42:20|98224.7|98108.7|98236|98120|98236.1|98120.1|98219.5|98103.5|40
1651448550000|2022-05-01 23:42:30|98236.2|98120.2|98224.9|98108.9|98238.1|98122.1|98223|98107|48
1651448560000|2022-05-01 23:42:40|98225.8|98109.8|98232.1|98116.1|98238.6|98122.6|98224|98108|62
1651448570000|2022-05-01 23:42:50|98232.5|98116.5|98228.3|98112.3|98234.1|98118.1|98222.1|98106.1|59
1651448580000|2022-05-01 23:43:00|98227.8|98111.8|98225.3|98109.3|98230.9|98114.9|98223.5|98107.5|46
1651448590000|2022-05-01 23:43:10|98225.2|98109.2|98225.1|98109.1|98232|98116|98221.5|98105.5|52
1651448600000|2022-05-01 23:43:20|98224.7|98108.7|98216.5|98100.5|98227.9|98111.9|98205.6|98089.6|58
1651448610000|2022-05-01 23:43:30|98216.6|98100.6|98223.4|98107.4|98227.2|98111.2|98215.1|98099.1|63
1651448620000|2022-05-01 23:43:40|98226.6|98110.6|98222.3|98106.3|98226.6|98110.6|98215.3|98099.3|39
1651448630000|2022-05-01 23:43:50|98221.3|98105.3|98223.6|98107.6|98225|98109|98211.9|98095.9|32
1651448640000|2022-05-01 23:44:00|98223.4|98107.4|98223.3|98107.3|98229.4|98113.4|98220.2|98104.2|45
1651448650000|2022-05-01 23:44:10|98223.2|98107.2|98221.5|98105.5|98223.6|98107.6|98213.4|98097.4|45
1651448660000|2022-05-01 23:44:20|98217.7|98101.7|98227.2|98111.2|98228.1|98112.1|98211.9|98095.9|62
1651448670000|2022-05-01 23:44:30|98225.3|98109.3|98222.8|98106.8|98232.5|98116.5|98218.3|98102.3|63
1651448680000|2022-05-01 23:44:40|98227.7|98111.7|98231.7|98115.7|98231.7|98115.7|98214|98098|53
1651448690000|2022-05-01 23:44:50|98231.9|98115.9|98228.1|98112.1|98234|98118|98226|98110|39
1651448700000|2022-05-01 23:45:00|98228.2|98112.2|98227.6|98111.6|98233.2|98117.2|98227.4|98111.4|55
1651448710000|2022-05-01 23:45:10|98227|98111|98213.3|98097.3|98233.1|98117.1|98207.5|98091.5|60
1651448720000|2022-05-01 23:45:20|98211.4|98095.4|98218.9|98102.9|98220.7|98104.7|98211.4|98095.4|48
1651448730000|2022-05-01 23:45:30|98220.6|98104.6|98217.2|98101.2|98224.3|98108.3|98216.8|98100.8|53
1651448740000|2022-05-01 23:45:40|98219.2|98103.2|98223|98107|98227.9|98111.9|98216.7|98100.7|45
1651448750000|2022-05-01 23:45:50|98223.1|98107.1|98229.4|98113.4|98231.7|98115.7|98219.7|98103.7|57
1651448760000|2022-05-01 23:46:00|98230.5|98114.5|98228.9|98112.9|98231.5|98115.5|98223.3|98107.3|51
1651448770000|2022-05-01 23:46:10|98226.2|98110.2|98225.6|98109.6|98228.2|98112.2|98221.2|98105.2|48
1651448780000|2022-05-01 23:46:20|98227.5|98111.5|98222.6|98106.6|98227.5|98111.5|98217.8|98101.8|36
1651448790000|2022-05-01 23:46:30|98222.4|98106.4|98224.6|98108.6|98228.4|98112.4|98214.3|98098.3|49
1651448800000|2022-05-01 23:46:40|98223.6|98107.6|98226.7|98110.7|98226.9|98110.9|98222.3|98106.3|41
1651448810000|2022-05-01 23:46:50|98226.4|98110.4|98226.3|98110.3|98230.7|98114.7|98221.6|98105.6|45
1651448820000|2022-05-01 23:47:00|98224.7|98108.7|98223.9|98107.9|98228.6|98112.6|98216.2|98100.2|37
1651448830000|2022-05-01 23:47:10|98220.1|98104.1|98221.6|98105.6|98226|98110|98209.5|98093.5|41
1651448840000|2022-05-01 23:47:20|98223.2|98107.2|98229.4|98113.4|98230.8|98114.8|98216.3|98100.3|54
1651448850000|2022-05-01 23:47:30|98229.5|98113.5|98224.5|98108.5|98231.9|98115.9|98224|98108|44
1651448860000|2022-05-01 23:47:40|98226.5|98110.5|98220.6|98104.6|98230.5|98114.5|98220.6|98104.6|42
1651448870000|2022-05-01 23:47:50|98218.5|98102.5|98224.4|98108.4|98228.2|98112.3|98217.7|98102.1|43
1651448880000|2022-05-01 23:48:00|98226.2|98110.2|98221.9|98105.9|98227|98111|98221.9|98105.9|27
1651448890000|2022-05-01 23:48:10|98221.1|98105.8|98220.5|98104.5|98225.5|98109.5|98218.9|98102.9|27
1651448900000|2022-05-01 23:48:20|98220.3|98104.3|98228.3|98112.3|98229.4|98113.4|98218.4|98102.4|53
1651448910000|2022-05-01 23:48:30|98228.9|98112.9|98232.3|98116.3|98234.9|98118.9|98224.6|98108.6|41
1651448920000|2022-05-01 23:48:40|98229.9|98113.9|98240.2|98124.2|98240.2|98124.2|98229.5|98113.9|35
1651448930000|2022-05-01 23:48:50|98239.6|98123.6|98232.7|98116.7|98239.6|98123.6|98224.4|98108.4|36
1651448940000|2022-05-01 23:49:00|98232.2|98116.2|98236.4|98120.4|98242.3|98126.3|98231.4|98115.4|48
1651448950000|2022-05-01 23:49:10|98231.9|98115.9|98235.8|98119.8|98238.6|98122.6|98231.9|98115.9|37
1651448960000|2022-05-01 23:49:20|98235.5|98119.5|98236.2|98120.2|98238.1|98122.4|98231.8|98118.2|43
1651448970000|2022-05-01 23:49:30|98235.5|98119.5|98225.1|98109.1|98239.7|98123.7|98225.1|98109.1|41
1651448980000|2022-05-01 23:49:40|98226.3|98110.3|98232.6|98116.6|98237.2|98124|98225.3|98109.3|59
1651448990000|2022-05-01 23:49:50|98232.3|98116.3|98235.5|98119.6|98239|98123.3|98227.9|98111.9|51
1651449000000|2022-05-01 23:50:00|98235.6|98119.7|98233.5|98119.1|98236.7|98123.3|98227.4|98111.9|50
1651449010000|2022-05-01 23:50:10|98232.5|98119|98226|98110|98233|98119.1|98217.5|98101.5|67
1651449020000|2022-05-01 23:50:20|98228.4|98112.4|98232.3|98116.3|98237.7|98125.8|98225.3|98109.3|53
1651449030000|2022-05-01 23:50:30|98234|98118|98229.6|98115.5|98234.2|98124.8|98225.6|98111.1|44
1651449040000|2022-05-01 23:50:40|98229.9|98115.9|98234.5|98118.5|98236|98126|98224.1|98115|48
1651449050000|2022-05-01 23:50:50|98234.2|98118.2|98228.4|98125.3|98242|98132.1|98226|98117.7|42
1651449060000|2022-05-01 23:51:00|98233.1|98126.5|98225.1|98109.1|98239|98129.8|98224.7|98108.7|63
1651449070000|2022-05-01 23:51:10|98224.7|98108.7|98221.8|98105.8|98227.9|98111.9|98219.8|98103.8|56
1651449080000|2022-05-01 23:51:20|98221.7|98105.7|98237.1|98121.1|98238.9|98122.9|98221.1|98105.1|56
1651449090000|2022-05-01 23:51:30|98237.5|98121.5|98236|98120|98238.9|98122.9|98228.4|98112.4|48
1651449100000|2022-05-01 23:51:40|98236.3|98120.3|98241.7|98125.7|98245.7|98129.7|98227.6|98111.6|50
1651449110000|2022-05-01 23:51:50|98240.5|98124.5|98236|98120|98245.5|98129.5|98228.2|98114.7|64
1651449120000|2022-05-01 23:52:00|98235.8|98119.8|98238.4|98122.4|98249.1|98133.1|98233.6|98117.6|64
1651449130000|2022-05-01 23:52:10|98237.8|98121.8|98229.3|98113.3|98238.3|98122.3|98225.6|98113.3|54
1651449140000|2022-05-01 23:52:20|98228.8|98112.8|98232.4|98116.4|98237.6|98125|98227.6|98111.6|54
1651449150000|2022-05-01 23:52:30|98233.4|98117.4|98236.5|98120.5|98237.3|98121.3|98230.2|98114.2|46
1651449160000|2022-05-01 23:52:40|98237.6|98121.6|98237.8|98121.8|98243.1|98127.3|98224.1|98116.1|52
1651449170000|2022-05-01 23:52:50|98234.8|98118.8|98237|98121|98239.4|98123.4|98231.3|98115.3|62
1651449180000|2022-05-01 23:53:00|98239|98123|98225.4|98109.4|98243.7|98127.7|98225.4|98109.4|49
1651449190000|2022-05-01 23:53:10|98226.3|98110.3|98240.2|98124.2|98241.4|98127.4|98224|98108|65
1651449200000|2022-05-01 23:53:20|98237.4|98121.4|98234.7|98118.7|98240.4|98124.4|98229.4|98113.4|53
1651449210000|2022-05-01 23:53:30|98234.5|98118.5|98235.7|98119.7|98242.2|98126.2|98232.2|98116.2|41
1651449220000|2022-05-01 23:53:40|98235.8|98119.8|98256.8|98140.8|98259.7|98143.7|98235.6|98119.8|58
1651449230000|2022-05-01 23:53:50|98256.5|98140.5|98266.3|98150.3|98267.4|98152.6|98256.5|98140.5|62
1651449240000|2022-05-01 23:54:00|98268.2|98152.2|98271.3|98155.3|98272.2|98156.2|98262.3|98146.3|57
1651449250000|2022-05-01 23:54:10|98271.1|98155.1|98277.9|98161.9|98279|98163|98267.8|98151.8|47
1651449260000|2022-05-01 23:54:20|98277.3|98161.3|98259.9|98143.9|98279.2|98163.2|98254.2|98138.2|61
1651449270000|2022-05-01 23:54:30|98261.2|98145.2|98251.4|98135.4|98268.3|98152.3|98249.2|98133.2|66
1651449280000|2022-05-01 23:54:40|98251.5|98135.5|98264.5|98148.5|98266.2|98150.2|98245.2|98129.2|56
1651449290000|2022-05-01 23:54:50|98263.9|98147.9|98271.2|98155.2|98271.2|98155.2|98259.6|98143.6|38
1651449300000|2022-05-01 23:55:00|98264.4|98148.4|98256.9|98140.9|98264.4|98148.4|98244|98134.7|49
1651449310000|2022-05-01 23:55:10|98256.5|98143.7|98268.2|98152.2|98270.2|98154.2|98255.6|98139.6|57
1651449320000|2022-05-01 23:55:20|98264.7|98148.7|98264.6|98148.6|98267|98151|98261.3|98145.3|45
1651449330000|2022-05-01 23:55:30|98264.5|98148.5|98266.9|98150.9|98271.6|98155.6|98259.3|98143.3|46
1651449340000|2022-05-01 23:55:40|98268.6|98152.6|98267.4|98151.4|98269|98153|98260.3|98144.3|45
1651449350000|2022-05-01 23:55:50|98267.3|98151.3|98266.8|98150.8|98272|98156|98250.7|98134.7|50
1651449360000|2022-05-01 23:56:00|98265|98149|98267.2|98151.2|98274.8|98158.8|98260.2|98144.2|57
1651449370000|2022-05-01 23:56:10|98266.9|98150.9|98271.6|98155.6|98273.6|98157.6|98264.5|98148.5|47
1651449380000|2022-05-01 23:56:20|98271.4|98155.4|98273.6|98157.6|98282.6|98166.6|98265.4|98149.4|56
1651449390000|2022-05-01 23:56:30|98277.6|98161.6|98279.9|98163.9|98279.9|98163.9|98273.4|98157.4|41
1651449400000|2022-05-01 23:56:40|98279.2|98163.2|98272|98156|98279.2|98163.2|98266.8|98150.8|50
1651449410000|2022-05-01 23:56:50|98273.1|98157.1|98277.5|98161.5|98278.9|98162.9|98269.3|98153.3|46
1651449420000|2022-05-01 23:57:00|98277.8|98161.8|98270.4|98154.4|98278.4|98162.4|98268.2|98152.2|50
1651449430000|2022-05-01 23:57:10|98268.2|98152.2|98270.4|98154.4|98271.6|98155.6|98261.6|98145.6|48
1651449440000|2022-05-01 23:57:20|98270.5|98154.5|98273.3|98157.3|98277.1|98161.1|98269.5|98153.5|45
1651449450000|2022-05-01 23:57:30|98273.1|98157.1|98264.3|98148.3|98273.2|98157.2|98264.3|98148.3|43
1651449460000|2022-05-01 23:57:40|98264.2|98148.2|98276.6|98160.6|98277|98161|98261.6|98145.6|45
1651449470000|2022-05-01 23:57:50|98277.8|98161.8|98288.3|98172.3|98290.2|98174.2|98275.9|98159.9|46
1651449480000|2022-05-01 23:58:00|98284.6|98168.6|98292.2|98176.2|98292.2|98176.2|98281.9|98166.2|45
1651449490000|2022-05-01 23:58:10|98293.7|98177.7|98295.3|98179.3|98298.4|98182.4|98285.2|98169.2|48
1651449500000|2022-05-01 23:58:20|98295.4|98179.4|98294.1|98178.1|98306.9|98190.9|98294.1|98178.1|47
1651449510000|2022-05-01 23:58:30|98294.2|98178.2|98292|98176|98303.9|98187.9|98287|98171|59
1651449520000|2022-05-01 23:58:40|98296|98180|98289.6|98173.6|98297.6|98181.6|98289.6|98173.6|32
1651449530000|2022-05-01 23:58:50|98287.6|98171.6|98298.8|98182.8|98302.8|98186.8|98287.6|98171.6|51
1651449540000|2022-05-01 23:59:00|98298|98182|98296.7|98180.7|98300.6|98184.6|98286.7|98170.7|71
1651449550000|2022-05-01 23:59:10|98296.8|98180.8|98303.3|98187.3|98304.8|98188.8|98289.6|98173.6|45
1651449560000|2022-05-01 23:59:20|98301.9|98185.9|98298|98182|98303.5|98187.5|98297.7|98181.7|46
1651449570000|2022-05-01 23:59:30|98298.2|98182.2|98302.4|98186.4|98304.4|98188.4|98293.8|98177.8|59
1651449580000|2022-05-01 23:59:40|98301.6|98185.6|98302.7|98186.7|98304.8|98188.8|98297.3|98181.3|64
1651449590000|2022-05-01 23:59:50|98301.4|98185.4|98300.4|98184.4|98306.9|98190.9|98296.6|98180.6|68
1651449600000|2022-05-02 00:00:00|98300.5|98184.5|98277|98161|98302|98186|98272.7|98156.7|67
1651449610000|2022-05-02 00:00:10|98274.4|98158.4|98262.8|98146.8|98277.2|98161.2|98258.1|98142.1|60
1651449620000|2022-05-02 00:00:20|98263.1|98147.1|98272.6|98156.6|98276.3|98160.3|98263.1|98147.1|60
1651449630000|2022-05-02 00:00:30|98272.9|98156.9|98261.8|98145.8|98275|98159|98259|98143|62
1651449640000|2022-05-02 00:00:40|98259.9|98143.9|98264.1|98148.1|98264.9|98148.9|98257.6|98141.6|59
1651449650000|2022-05-02 00:00:50|98264.2|98148.2|98253.3|98137.3|98264.2|98148.2|98243.4|98127.4|70
1651449660000|2022-05-02 00:01:00|98253.6|98137.6|98257.1|98141.1|98258.2|98142.2|98247.1|98131.1|67
1651449670000|2022-05-02 00:01:10|98257.2|98141.2|98247.4|98131.4|98258|98142|98244.1|98128.1|57
1651449680000|2022-05-02 00:01:20|98247.5|98131.5|98254.2|98138.2|98256.3|98140.3|98245|98129|67
1651449690000|2022-05-02 00:01:30|98252.4|98136.4|98246.6|98130.6|98252.8|98136.8|98242.9|98126.9|60
1651449700000|2022-05-02 00:01:40|98248.3|98132.3|98260.4|98144.4|98262.9|98148.7|98244.2|98128.2|62
1651449710000|2022-05-02 00:01:50|98258.6|98142.6|98258.8|98142.8|98259.8|98143.8|98248.3|98132.3|59
1651449720000|2022-05-02 00:02:00|98258.9|98142.9|98259.3|98143.3|98263.3|98147.3|98245.8|98129.8|63
1651449730000|2022-05-02 00:02:10|98259.2|98143.2|98258.9|98142.9|98259.8|98143.8|98253.5|98137.5|47
1651449740000|2022-05-02 00:02:20|98259.7|98143.7|98266.7|98150.7|98267.1|98151.1|98255.6|98139.6|70
1651449750000|2022-05-02 00:02:30|98265.7|98149.7|98254.2|98138.2|98271.4|98155.4|98254.1|98138.1|64
1651449760000|2022-05-02 00:02:40|98255.4|98139.4|98243.5|98127.5|98255.4|98139.4|98238.2|98122.2|59
1651449770000|2022-05-02 00:02:50|98244.2|98128.2|98253.9|98137.9|98253.9|98137.9|98244.2|98128.2|53
1651449780000|2022-05-02 00:03:00|98253.4|98137.4|98240.2|98124.2|98253.4|98137.4|98234.4|98118.4|59
1651449790000|2022-05-02 00:03:10|98240.4|98124.4|98222.9|98106.9|98242.5|98129.3|98222|98106.6|65
1651449800000|2022-05-02 00:03:20|98222.4|98106.4|98214.8|98098.8|98227.2|98111.2|98213.4|98097.4|52
1651449810000|2022-05-02 00:03:30|98214.2|98098.2|98215.2|98099.2|98219.6|98103.6|98207.5|98091.5|62
1651449820000|2022-05-02 00:03:40|98215.4|98099.4|98201.4|98085.4|98218|98102|98199.1|98083.1|55
1651449830000|2022-05-02 00:03:50|98204|98088|98209.1|98093.1|98209.5|98093.5|98201.6|98085.6|52
1651449840000|2022-05-02 00:04:00|98209.9|98093.9|98215.9|98099.9|98218.6|98102.6|98206.8|98090.8|66
1651449850000|2022-05-02 00:04:10|98215.1|98099.1|98207.9|98091.9|98215.5|98099.5|98207.9|98091.9|47
1651449860000|2022-05-02 00:04:20|98207.1|98091.1|98212.5|98096.5|98215|98099|98203.7|98087.7|49
1651449870000|2022-05-02 00:04:30|98211.7|98095.7|98213.9|98097.9|98224.6|98108.6|98210.4|98094.4|56
1651449880000|2022-05-02 00:04:40|98215.6|98099.6|98221.3|98105.3|98225.9|98111.4|98214.2|98098.2|67
1651449890000|2022-05-02 00:04:50|98222|98106|98219.5|98103.5|98231.8|98115.8|98215.2|98099.2|64
1651449900000|2022-05-02 00:05:00|98220.7|98104.7|98209.4|98093.4|98220.8|98104.8|98202.1|98086.1|67
1651449910000|2022-05-02 00:05:10|98209.9|98093.9|98207.2|98091.2|98210.1|98094.1|98199.7|98083.7|57
1651449920000|2022-05-02 00:05:20|98208.9|98092.9|98205.9|98089.9|98210.7|98094.7|98195.7|98081.1|64
1651449930000|2022-05-02 00:05:30|98205.6|98089.6|98203.6|98087.6|98208|98092|98199.9|98083.9|54
1651449940000|2022-05-02 00:05:40|98203.7|98087.7|98188.2|98072.2|98203.7|98087.7|98181.3|98065.3|64
1651449950000|2022-05-02 00:05:50|98183.8|98067.8|98179.8|98063.8|98189.4|98073.4|98178.1|98062.1|62
1651449960000|2022-05-02 00:06:00|98179.7|98063.7|98183.2|98067.2|98183.5|98067.5|98171.1|98056.8|66
1651449970000|2022-05-02 00:06:10|98183|98067|98183.1|98067.1|98192.5|98076.5|98178.6|98062.6|63
1651449980000|2022-05-02 00:06:20|98183.3|98067.3|98195.7|98079.7|98195.7|98079.7|98183.3|98067.3|49
1651449990000|2022-05-02 00:06:30|98190.6|98074.6|98197.1|98081.1|98205.1|98089.1|98187.1|98072.9|61
1651450000000|2022-05-02 00:06:40|98197.8|98081.8|98201.2|98085.2|98201.5|98085.5|98193.6|98077.6|55
1651450010000|2022-05-02 00:06:50|98201.4|98085.4|98191.7|98075.7|98203.6|98087.6|98188|98072|52
1651450020000|2022-05-02 00:07:00|98192.7|98076.7|98163.8|98047.8|98198.2|98082.2|98162.6|98046.6|63
1651450030000|2022-05-02 00:07:10|98166.7|98050.7|98154.6|98038.6|98169.3|98053.3|98142.9|98026.9|51
1651450040000|2022-05-02 00:07:20|98157.1|98041.1|98159.5|98043.5|98161.6|98045.6|98154.2|98038.2|46
1651450050000|2022-05-02 00:07:30|98159|98043|98153.7|98037.7|98160.2|98044.2|98149.3|98033.3|39
1651450060000|2022-05-02 00:07:40|98153.3|98037.3|98147.9|98031.9|98161.5|98045.5|98143.1|98027.1|51
1651450070000|2022-05-02 00:07:50|98148.2|98032.2|98149.4|98033.4|98149.8|98033.8|98133.6|98017.6|52
1651450080000|2022-05-02 00:08:00|98149.6|98033.6|98148.6|98032.6|98152.2|98036.2|98146.5|98030.5|44
1651450090000|2022-05-02 00:08:10|98148.3|98032.3|98146.7|98030.7|98152.2|98036.2|98143.4|98027.4|48
1651450100000|2022-05-02 00:08:20|98146.8|98030.8|98153.3|98037.3|98153.8|98037.8|98146.1|98030.1|39
1651450110000|2022-05-02 00:08:30|98153.2|98037.2|98147.9|98031.9|98153.3|98037.3|98145.9|98029.9|40
1651450120000|2022-05-02 00:08:40|98147.2|98031.2|98146.1|98030.1|98149.4|98033.4|98145.2|98029.2|33
1651450130000|2022-05-02 00:08:50|98146|98030|98149.4|98033.4|98150|98034|98146|98030|31
1651450140000|2022-05-02 00:09:00|98150.3|98034.3|98150.7|98034.7|98155.4|98039.4|98149.6|98033.6|30
1651450150000|2022-05-02 00:09:10|98151.8|98035.8|98148.2|98032.2|98156.3|98040.3|98146.7|98030.7|43
1651450160000|2022-05-02 00:09:20|98147.8|98031.8|98148.6|98032.6|98151.3|98035.3|98140.5|98024.5|32
1651450170000|2022-05-02 00:09:30|98148.9|98032.9|98149.9|98033.9|98150.6|98034.6|98143.7|98027.7|34
1651450180000|2022-05-02 00:09:40|98147.2|98031.2|98149.5|98033.5|98149.9|98033.9|98145.4|98029.4|27
1651450190000|2022-05-02 00:09:50|98149.2|98033.2|98145.7|98029.7|98149.5|98033.5|98144.6|98028.6|34
1651450200000|2022-05-02 00:10:00|98145.9|98029.9|98143.6|98027.6|98146.3|98030.3|98135.6|98019.6|37
1651450210000|2022-05-02 00:10:10|98139.9|98023.9|98150|98034|98151.9|98035.9|98139|98023|28
1651450220000|2022-05-02 00:10:20|98149.8|98033.8|98150.6|98034.6|98151.8|98035.8|98147.3|98031.3|31
1651450230000|2022-05-02 00:10:30|98151.3|98035.3|98144|98028|98151.5|98035.5|98142.9|98026.9|25
1651450240000|2022-05-02 00:10:40|98144.5|98028.5|98138.7|98022.7|98144.5|98028.5|98134.4|98018.4|21
1651450250000|2022-05-02 00:10:50|98139.9|98023.9|98142.6|98026.6|98143.6|98027.6|98137.9|98021.9|24
1651450260000|2022-05-02 00:11:00|98141.5|98025.5|98147.4|98031.4|98147.5|98031.5|98140.9|98024.9|34
1651450270000|2022-05-02 00:11:10|98147|98031|98135.6|98019.6|98147|98031|98135.6|98019.6|25
1651450280000|2022-05-02 00:11:20|98135.7|98019.7|98137|98021|98140.7|98024.7|98135.7|98019.7|24
1651450290000|2022-05-02 00:11:30|98140.2|98024.2|98139.8|98023.8|98141.8|98025.8|98139.2|98023.2|19
1651450300000|2022-05-02 00:11:40|98138.7|98022.7|98142.7|98026.7|98144|98028|98138.6|98022.6|21
1651450310000|2022-05-02 00:11:50|98142|98026|98130.4|98014.4|98142|98026|98130.4|98014.4|28
1651450320000|2022-05-02 00:12:00|98131.9|98015.9|98120.9|98004.9|98134.5|98018.5|98120.9|98004.9|39
1651450330000|2022-05-02 00:12:10|98120.6|98004.6|98118.7|98002.7|98123.8|98007.8|98117.8|98001.8|25
1651450340000|2022-05-02 00:12:20|98119.6|98003.6|98122.7|98006.7|98122.7|98006.7|98118.6|98002.6|25
1651450350000|2022-05-02 00:12:30|98125.1|98009.1|98128.1|98012.1|98128.4|98012.4|98121.9|98005.9|31
1651450360000|2022-05-02 00:12:40|98129.9|98013.9|98127.3|98011.3|98130.1|98014.1|98124|98008|24
1651450370000|2022-05-02 00:12:50|98127.2|98011.2|98119.9|98003.9|98127.8|98011.8|98116.6|98000.6|27
1651450380000|2022-05-02 00:13:00|98118.2|98002.2|98129.9|98013.9|98129.9|98013.9|98118.2|98002.2|30
1651450390000|2022-05-02 00:13:10|98125.7|98009.7|98128.1|98012.1|98128.8|98012.8|98125.3|98009.3|13
1651450400000|2022-05-02 00:13:20|98127.6|98011.6|98133.5|98017.5|98133.5|98017.5|98126.4|98010.4|23
1651450410000|2022-05-02 00:13:30|98133.6|98017.6|98132.1|98016.1|98134.6|98018.6|98124.3|98008.3|27
1651450420000|2022-05-02 00:13:40|98132.5|98016.5|98129.9|98013.9|98132.6|98016.6|98129.8|98013.8|15
1651450430000|2022-05-02 00:13:50|98129.5|98013.5|98134.3|98018.3|98134.7|98018.7|98128.3|98012.3|23
1651450440000|2022-05-02 00:14:00|98135.3|98019.3|98154|98038|98163|98047|98132.5|98016.5|54
1651450450000|2022-05-02 00:14:10|98153.6|98037.6|98154.4|98038.4|98155.1|98039.1|98148|98032|28
1651450460000|2022-05-02 00:14:20|98153.2|98037.2|98146.8|98030.8|98154.6|98038.6|98146.6|98030.6|42
1651450470000|2022-05-02 00:14:30|98148.8|98032.8|98140.6|98024.6|98149.1|98033.1|98140|98024|27
1651450480000|2022-05-02 00:14:40|98140.1|98024.1|98142.6|98026.6|98146.9|98030.9|98140.1|98024.1|26
1651450490000|2022-05-02 00:14:50|98142.8|98026.8|98144.9|98028.9|98145.3|98029.3|98142.8|98026.8|24
1651450500000|2022-05-02 00:15:00|98144.7|98028.7|98151|98035|98153.4|98037.4|98140.5|98024.5|37
1651450510000|2022-05-02 00:15:10|98150.8|98034.8|98155.6|98039.6|98155.9|98039.9|98150.6|98034.6|20
1651450520000|2022-05-02 00:15:20|98155.7|98039.7|98152.5|98036.5|98155.7|98039.7|98151.9|98035.9|22
1651450530000|2022-05-02 00:15:30|98152.8|98036.8|98168.9|98052.9|98168.9|98052.9|98152.6|98036.6|29
1651450540000|2022-05-02 00:15:40|98167.6|98051.6|98168.3|98052.3|98168.9|98052.9|98164.6|98048.6|28
1651450550000|2022-05-02 00:15:50|98173.3|98057.3|98174.6|98058.6|98174.6|98058.6|98168.6|98052.6|38
1651450560000|2022-05-02 00:16:00|98175|98059|98171|98055|98178.2|98062.2|98169.5|98053.5|35
1651450570000|2022-05-02 00:16:10|98171.4|98055.4|98166|98050|98173.3|98057.3|98166|98050|26
1651450580000|2022-05-02 00:16:20|98167.2|98051.2|98165.4|98049.4|98167.3|98051.3|98164.7|98048.7|23
1651450590000|2022-05-02 00:16:30|98164.9|98048.9|98166.7|98050.7|98166.8|98050.8|98163.5|98047.5|27
1651450600000|2022-05-02 00:16:40|98166.8|98050.8|98170.1|98054.1|98172.3|98056.3|98166.8|98050.8|20
1651450610000|2022-05-02 00:16:50|98169.5|98053.5|98171.6|98055.6|98171.6|98055.6|98168.5|98052.5|16
1651450620000|2022-05-02 00:17:00|98170.8|98054.8|98163.8|98047.8|98172.7|98056.7|98162.9|98046.9|35
1651450630000|2022-05-02 00:17:10|98161|98045|98144.6|98028.6|98162.3|98046.3|98144.6|98028.6|36
1651450640000|2022-05-02 00:17:20|98145.1|98029.1|98141.9|98025.9|98146.1|98030.1|98141.9|98025.9|26
1651450650000|2022-05-02 00:17:30|98141|98025|98144.5|98028.5|98147.4|98031.4|98141|98025|40
1651450660000|2022-05-02 00:17:40|98144.4|98028.4|98163.3|98047.3|98165.4|98049.4|98144.4|98028.4|26
1651450670000|2022-05-02 00:17:50|98163.2|98047.2|98161.3|98045.3|98165.6|98049.6|98160.1|98044.1|19
1651450680000|2022-05-02 00:18:00|98161.5|98045.5|98160.2|98044.2|98163.2|98047.2|98159|98043|23
1651450690000|2022-05-02 00:18:10|98160|98044|98159|98043|98160.6|98044.6|98157.3|98041.3|23
1651450700000|2022-05-02 00:18:20|98159.8|98043.8|98161.4|98045.4|98162.5|98046.5|98158.4|98042.4|25
1651450710000|2022-05-02 00:18:30|98162|98046|98164.5|98048.5|98167.6|98051.6|98161.9|98045.9|29
1651450720000|2022-05-02 00:18:40|98164.2|98048.2|98165.3|98049.3|98167.9|98051.9|98164.1|98048.1|26
1651450730000|2022-05-02 00:18:50|98164.6|98048.6|98171.6|98055.6|98171.9|98055.9|98164.3|98048.3|23
1651450740000|2022-05-02 00:19:00|98168.1|98052.1|98173.1|98057.1|98173.1|98057.1|98168.1|98052.1|20
1651450750000|2022-05-02 00:19:10|98173.6|98057.6|98180.5|98064.5|98180.8|98064.8|98170.4|98054.4|26
1651450760000|2022-05-02 00:19:20|98181.6|98065.6|98178.3|98062.3|98183.6|98067.6|98177.9|98061.9|31
1651450770000|2022-05-02 00:19:30|98178.9|98062.9|98171.9|98055.9|98180.1|98064.1|98170.6|98054.6|33
1651450780000|2022-05-02 00:19:40|98174.5|98058.5|98169.1|98053.1|98176|98060|98168.4|98052.4|34
1651450790000|2022-05-02 00:19:50|98168.9|98052.9|98170.7|98054.7|98173.5|98057.5|98168.9|98052.9|32
1651450800000|2022-05-02 00:20:00|98170.2|98054.2|98171.5|98055.5|98174.6|98058.6|98170.2|98054.2|28
1651450810000|2022-05-02 00:20:10|98173|98057|98165|98049|98173.3|98057.3|98164.2|98048.2|31
1651450820000|2022-05-02 00:20:20|98170.5|98054.5|98160|98044|98170.5|98054.5|98153|98037|43
1651450830000|2022-05-02 00:20:30|98159.6|98043.6|98154.9|98038.9|98159.6|98043.6|98154.7|98038.7|28
1651450840000|2022-05-02 00:20:40|98155|98039|98157.3|98041.3|98158.3|98042.3|98155|98039|25
1651450850000|2022-05-02 00:20:50|98157.2|98041.2|98157.6|98041.6|98160.8|98044.8|98155.6|98039.6|14
1651450860000|2022-05-02 00:21:00|98156|98040|98155.7|98039.7|98157.5|98041.5|98155.1|98039.1|29
1651450870000|2022-05-02 00:21:10|98154.8|98038.8|98147.5|98031.5|98158.8|98042.8|98146.6|98030.6|26
1651450880000|2022-05-02 00:21:20|98149.9|98033.9|98157.8|98041.8|98163.1|98047.1|98143.9|98027.9|37
1651450890000|2022-05-02 00:21:30|98154.6|98038.6|98155.9|98039.9|98165.6|98049.6|98154.6|98038.6|40
1651450900000|2022-05-02 00:21:40|98156.2|98040.2|98152.7|98036.7|98158.1|98042.1|98152.7|98036.7|35
1651450910000|2022-05-02 00:21:50|98152.6|98036.6|98155|98039|98156.4|98040.4|98150.8|98034.8|37
1651450920000|2022-05-02 00:22:00|98155.9|98039.9|98164.6|98048.6|98172.3|98056.3|98155.9|98039.9|56
1651450930000|2022-05-02 00:22:10|98164.9|98048.9|98177.7|98062.7|98179.3|98065|98159.5|98043.5|58
1651450940000|2022-05-02 00:22:20|98176.8|98063|98193.2|98077.4|98193.9|98077.9|98170.8|98063|62
1651450950000|2022-05-02 00:22:30|98192.3|98076.3|98185.1|98069.1|98195.8|98079.8|98183.8|98067.8|59
1651450960000|2022-05-02 00:22:40|98185|98069|98186.7|98070.7|98186.7|98070.7|98180.5|98064.5|41
1651450970000|2022-05-02 00:22:50|98186.8|98070.8|98188.1|98072.8|98188.1|98072.8|98180.8|98064.8|43
1651450980000|2022-05-02 00:23:00|98189.2|98073.2|98182.2|98066.2|98189.2|98077.4|98176.8|98064.7|46
1651450990000|2022-05-02 00:23:10|98181.2|98065.5|98177.5|98061.5|98182|98066|98172.6|98056.6|45
1651451000000|2022-05-02 00:23:20|98178|98062|98172.2|98056.2|98178|98062|98169.7|98053.7|37
1651451010000|2022-05-02 00:23:30|98171.4|98055.4|98169.4|98053.4|98173|98057|98169.4|98053.4|30
1651451020000|2022-05-02 00:23:40|98169.9|98054|98167.8|98052.8|98170.8|98056.6|98159.1|98049.7|42
1651451030000|2022-05-02 00:23:50|98167.3|98052.6|98163.1|98059.4|98171.7|98060.1|98160|98051.1|32
1651451040000|2022-05-02 00:24:00|98165.4|98057.5|98158|98052|98173.6|98064.4|98154.8|98052|45
1651451050000|2022-05-02 00:24:10|98157.3|98054.1|98158.8|98054.2|98167|98056.9|98157.3|98051.5|40
1651451060000|2022-05-02 00:24:20|98155.8|98056|98172.8|98056.8|98173|98057|98155.8|98052.2|50
1651451070000|2022-05-02 00:24:30|98170.6|98057.5|98164.1|98064.1|98172.4|98065.5|98162.7|98054.9|34
1651451080000|2022-05-02 00:24:40|98162.9|98065.6|98172.4|98057.3|98176.6|98068.6|98162.6|98056.9|43
1651451090000|2022-05-02 00:24:50|98171.5|98056.8|98162.9|98063.3|98175.2|98064.1|98162.8|98056.6|42
1651451100000|2022-05-02 00:25:00|98163|98063.5|98167.7|98056.4|98168.6|98066.5|98162|98054.3|39
1651451110000|2022-05-02 00:25:10|98167.5|98055.1|98166|98050|98170.1|98055.9|98160.3|98048.5|33
1651451120000|2022-05-02 00:25:20|98165.5|98049.5|98166.5|98050.5|98170.2|98054.2|98163.3|98047.3|39
1651451130000|2022-05-02 00:25:30|98166.7|98050.7|98161|98053.8|98167.4|98056|98160.9|98050.3|34
1651451140000|2022-05-02 00:25:40|98161.2|98054|98162.2|98048.4|98167.8|98059.3|98159.4|98048.4|30
1651451150000|2022-05-02 00:25:50|98164.7|98048.7|98153.9|98037.9|98169.7|98054.3|98153.9|98037.9|36
1651451160000|2022-05-02 00:26:00|98152|98037.4|98168|98052|98168.6|98052.6|98150.6|98037.4|44
1651451170000|2022-05-02 00:26:10|98168.3|98052.3|98165.9|98049.9|98168.3|98052.3|98165.7|98049.7|28
1651451180000|2022-05-02 00:26:20|98165.8|98049.8|98151.8|98052.4|98166.1|98057.2|98151.6|98044.6|26
1651451190000|2022-05-02 00:26:30|98162.9|98054.4|98158.8|98056.1|98162.9|98057.1|98155.2|98050.7|30
1651451200000|2022-05-02 00:26:40|98158.7|98055.7|98177.6|98067.1|98183.6|98068.4|98158.7|98055.7|52
1651451210000|2022-05-02 00:26:50|98180.2|98064.2|98184.2|98068.2|98185|98075.5|98174.9|98062.8|55
1651451220000|2022-05-02 00:27:00|98184.6|98068.6|98193|98077|98193|98077.7|98179.5|98067.3|42
1651451230000|2022-05-02 00:27:10|98191.6|98076.3|98193.1|98077.1|98195.6|98089.1|98178.9|98074.9|40
1651451240000|2022-05-02 00:27:20|98192.4|98077.6|98196|98080|98196|98080.7|98185.9|98074.3|43
1651451250000|2022-05-02 00:27:30|98196.1|98080.1|98205.7|98089.7|98208.2|98095.3|98189.3|98079.9|45
1651451260000|2022-05-02 00:27:40|98205.6|98089.6|98206.6|98090.6|98208.3|98092.3|98197.8|98087.2|49
1651451270000|2022-05-02 00:27:50|98206.2|98090.2|98210.5|98094.5|98215.7|98099.7|98206.2|98090.2|51
1651451280000|2022-05-02 00:28:00|98210.3|98094.3|98212.9|98101.6|98214.3|98102.9|98210.3|98094.3|33
1651451290000|2022-05-02 00:28:10|98208.1|98108.1|98219.2|98109.2|98223.8|98114.4|98208.1|98101.5|47
1651451300000|2022-05-02 00:28:20|98219.1|98106.3|98220.9|98116.4|98229.3|98117.9|98215.2|98106.3|48
1651451310000|2022-05-02 00:28:30|98221.9|98111.9|98226.9|98112.4|98230.1|98114.1|98221.9|98110.3|41
1651451320000|2022-05-02 00:28:40|98226.7|98112.3|98228.2|98117.9|98232|98119.6|98221.9|98112|53
1651451330000|2022-05-02 00:28:50|98228.4|98118.5|98233.6|98120.2|98233.7|98122.7|98219.3|98116.1|56
1651451340000|2022-05-02 00:29:00|98233.9|98120.4|98232.7|98116.7|98233.9|98123.1|98226.2|98115.5|54
1651451350000|2022-05-02 00:29:10|98232.6|98116.6|98233.2|98117.2|98235.3|98120.5|98226.4|98113.7|46
1651451360000|2022-05-02 00:29:20|98233.3|98117.3|98232.5|98117.2|98234.5|98120.6|98226.9|98116.5|42
1651451370000|2022-05-02 00:29:30|98232.4|98116.8|98220.9|98119.2|98232.7|98121.4|98220.9|98115.9|40
1651451380000|2022-05-02 00:29:40|98221.4|98119|98230.2|98114.2|98233.5|98123.7|98219.7|98112.9|44
1651451390000|2022-05-02 00:29:50|98229.7|98113.7|98233|98123.8|98233|98129.7|98221.6|98112.1|44
1651451400000|2022-05-02 00:30:00|98233.1|98123|98247.7|98135.3|98255.3|98142.1|98220.3|98121.2|66
1651451410000|2022-05-02 00:30:10|98248.8|98134.1|98247.5|98139.3|98257.9|98148.3|98242.2|98134.1|56
1651451420000|2022-05-02 00:30:20|98250.3|98141.5|98257.4|98144.4|98261.1|98145.7|98248.6|98137.6|45
1651451430000|2022-05-02 00:30:30|98257.3|98141.7|98267.4|98164.6|98272.4|98164.9|98255.3|98141.7|64
1651451440000|2022-05-02 00:30:40|98262|98164.1|98282.9|98172.5|98288.3|98172.5|98261.5|98161.7|59
1651451450000|2022-05-02 00:30:50|98284.2|98172.6|98287.6|98171.6|98288.8|98179.1|98279.5|98168.5|52
1651451460000|2022-05-02 00:31:00|98287.5|98171.5|98315.3|98200.6|98315.3|98204.3|98281.4|98170.5|65
1651451470000|2022-05-02 00:31:10|98318.9|98202.9|98314.2|98200.8|98318.9|98205.6|98302.5|98188.5|60
1651451480000|2022-05-02 00:31:20|98313.7|98203.1|98339.9|98224.2|98342.7|98229.5|98312.2|98201.2|60
1651451490000|2022-05-02 00:31:30|98339.6|98225.1|98331.3|98226.9|98341.3|98229.6|98329.6|98220|56
1651451500000|2022-05-02 00:31:40|98330.8|98227.1|98331.6|98215.7|98334.2|98227.9|98324.6|98214.7|48
1651451510000|2022-05-02 00:31:50|98331.5|98215.6|98326|98227.4|98337.7|98230.8|98316.9|98215|46
1651451520000|2022-05-02 00:32:00|98324.2|98232.5|98327.6|98232.4|98343.5|98232.6|98317.3|98219.9|49
1651451530000|2022-05-02 00:32:10|98327.4|98231.8|98336.3|98225.4|98346.9|98237.3|98320.3|98224.2|57
1651451540000|2022-05-02 00:32:20|98328.1|98227.4|98341.5|98234.7|98349.1|98239.4|98328.1|98225.2|62
1651451550000|2022-05-02 00:32:30|98340.8|98235.4|98343.5|98234.7|98345.3|98238|98337.4|98230.7|56
1651451560000|2022-05-02 00:32:40|98344.1|98234.9|98331.2|98233.5|98346.5|98237.7|98323.2|98222.2|56
1651451570000|2022-05-02 00:32:50|98327.3|98232.4|98341.9|98246.9|98350.1|98248.8|98322.3|98229.2|49
1651451580000|2022-05-02 00:33:00|98344.3|98247.1|98342|98236.2|98358.2|98252.9|98330.1|98231.8|58
1651451590000|2022-05-02 00:33:10|98342.2|98236.3|98355.8|98239.8|98357.2|98243|98338.6|98226.6|54
1651451600000|2022-05-02 00:33:20|98355.7|98239.9|98355.3|98239.3|98363.7|98256.7|98348.5|98239.3|66
1651451610000|2022-05-02 00:33:30|98356.5|98240.5|98335.7|98221|98357.7|98241.7|98332|98220.7|58
1651451620000|2022-05-02 00:33:40|98335.8|98222.1|98336.4|98220.4|98341|98225.8|98328.2|98220.4|54
1651451630000|2022-05-02 00:33:50|98336.2|98220.2|98327.1|98211.1|98336.5|98220.5|98314.3|98204.2|44
1651451640000|2022-05-02 00:34:00|98325.7|98209.7|98308|98192|98325.7|98209.7|98307|98191.4|51
1651451650000|2022-05-02 00:34:10|98305.4|98190.4|98307.8|98194.9|98313.2|98198.6|98294.5|98190.4|50
1651451660000|2022-05-02 00:34:20|98309.9|98193.9|98313.4|98199.5|98317.7|98203.5|98305|98192.4|56
1651451670000|2022-05-02 00:34:30|98313.8|98199.3|98313.7|98211.4|98320.2|98220.6|98305.9|98199.3|51
1651451680000|2022-05-02 00:34:40|98311|98214|98308.6|98215.1|98319.3|98219.9|98307.3|98204.5|52
1651451690000|2022-05-02 00:34:50|98314.2|98211.1|98293.1|98196.7|98314.2|98215.5|98292.1|98196.7|53
1651451700000|2022-05-02 00:35:00|98292.4|98202.6|98315.6|98199.6|98316.5|98203.4|98289.7|98186.7|53
1651451710000|2022-05-02 00:35:10|98314.8|98199.5|98322.4|98207.2|98325.3|98211.1|98309.6|98195.6|62
1651451720000|2022-05-02 00:35:20|98322|98206.9|98325.2|98209.4|98328.9|98216.3|98317.9|98206.5|55
1651451730000|2022-05-02 00:35:30|98325.1|98209.3|98326.3|98211.1|98329|98215.5|98322.8|98206.8|40
1651451740000|2022-05-02 00:35:40|98326.2|98211|98321.9|98215|98328.2|98220.3|98317.3|98210.2|38
1651451750000|2022-05-02 00:35:50|98322.3|98213.1|98330|98228.2|98333.6|98234.9|98308.4|98213.1|56
1651451760000|2022-05-02 00:36:00|98328.9|98229.4|98339.3|98223.3|98339.7|98233.6|98323.7|98218.5|38
1651451770000|2022-05-02 00:36:10|98339.9|98223.9|98330.1|98220.4|98340.6|98227.3|98327.7|98219.6|41
1651451780000|2022-05-02 00:36:20|98335.1|98219.1|98339.9|98226.4|98344.1|98233.6|98330.3|98219.1|58
1651451790000|2022-05-02 00:36:30|98339.8|98226|98340.2|98237.4|98351.1|98242.9|98337.9|98226|42
1651451800000|2022-05-02 00:36:40|98339.9|98237.2|98335.2|98240.1|98350.7|98248.2|98329.3|98235|50
1651451810000|2022-05-02 00:36:50|98335.6|98237.3|98347.9|98231.9|98349.3|98248.7|98331.3|98231.9|45
1651451820000|2022-05-02 00:37:00|98340.1|98239.2|98336.7|98235.8|98350.4|98240.7|98336.7|98231.3|46
1651451830000|2022-05-02 00:37:10|98338.7|98233.9|98341.2|98235.8|98348.9|98237.5|98336.2|98229.1|49
1651451840000|2022-05-02 00:37:20|98341.5|98236.6|98322.1|98239|98344.4|98239|98322.1|98231.6|39
1651451850000|2022-05-02 00:37:30|98323.6|98239.3|98334.3|98236.1|98342.1|98245.7|98323.5|98224|44
1651451860000|2022-05-02 00:37:40|98330.5|98239.9|98334|98239.4|98340.1|98244.3|98327.9|98235.3|54
1651451870000|2022-05-02 00:37:50|98332.8|98242.2|98343.9|98227.9|98348|98244|98332.8|98227.9|44
1651451880000|2022-05-02 00:38:00|98343.8|98227.8|98332.4|98218.9|98348.2|98239.8|98323|98217|43
1651451890000|2022-05-02 00:38:10|98333.2|98219.8|98331.7|98215.7|98335.8|98225.6|98326.8|98215.1|41
1651451900000|2022-05-02 00:38:20|98329.7|98215.6|98325.3|98213.1|98331.9|98223.9|98322.3|98211.3|48
1651451910000|2022-05-02 00:38:30|98325.9|98211|98308.3|98200.8|98325.9|98219|98301.4|98198|60
1651451920000|2022-05-02 00:38:40|98317.7|98204.2|98307.2|98199.8|98320.3|98204.3|98305.4|98198|49
1651451930000|2022-05-02 00:38:50|98306.4|98198.4|98304.6|98193.8|98312.2|98205.4|98300.3|98193.1|52
1651451940000|2022-05-02 00:39:00|98304.7|98193.5|98309.3|98204.5|98316.8|98210.2|98303.8|98192.6|54
1651451950000|2022-05-02 00:39:10|98318.5|98202.5|98328.1|98214.9|98331.5|98226.3|98306.8|98198.8|54
1651451960000|2022-05-02 00:39:20|98327.9|98216.8|98326|98216.6|98334.3|98220.9|98318.9|98211.7|49
1651451970000|2022-05-02 00:39:30|98326.5|98216.3|98337.2|98226.9|98342.1|98228.4|98325|98215.3|49
1651451980000|2022-05-02 00:39:40|98337.7|98227.5|98329.6|98230.3|98341.9|98233.1|98329.1|98222.8|39
1651451990000|2022-05-02 00:39:50|98333.7|98227.1|98323.8|98236.6|98340.5|98239.6|98320.9|98224.7|47
1651452000000|2022-05-02 00:40:00|98323.5|98237.3|98330.6|98225.8|98336|98237.3|98320|98222.7|45
1651452010000|2022-05-02 00:40:10|98320.1|98237.2|98326.9|98226.6|98332.4|98237.2|98319.7|98221.1|44
1651452020000|2022-05-02 00:40:20|98327.9|98225.7|98323.1|98223.5|98332.5|98229.5|98322.5|98222.4|49
1651452030000|2022-05-02 00:40:30|98324|98223|98330.3|98216.3|98334.7|98225.3|98321.3|98215|38
1651452040000|2022-05-02 00:40:40|98331.5|98215.5|98327|98230|98331.5|98236.1|98325.1|98215.5|20
1651452050000|2022-05-02 00:40:50|98325.3|98231.1|98331.7|98244|98337.2|98244.3|98324.6|98229.2|39
1651452060000|2022-05-02 00:41:00|98332.8|98242.4|98343.4|98227.4|98344.2|98244|98322.6|98223.8|46
1651452070000|2022-05-02 00:41:10|98341.7|98226.8|98348.1|98237.7|98352.7|98241.9|98338.8|98226.8|41
1651452080000|2022-05-02 00:41:20|98348|98236.3|98343.5|98229.8|98348.2|98236.3|98341.1|98226.2|41
1651452090000|2022-05-02 00:41:30|98343.4|98230.9|98327.5|98228.5|98344.6|98239.2|98325.3|98227.9|41
1651452100000|2022-05-02 00:41:40|98333.7|98225.3|98326.7|98242.3|98340|98242.3|98325.6|98223.4|48
1651452110000|2022-05-02 00:41:50|98329.1|98241.5|98325.6|98229.2|98335.2|98241.7|98319.4|98225.2|50
1651452120000|2022-05-02 00:42:00|98333.1|98230.5|98327|98214.6|98333.1|98231.3|98314.3|98210.7|59
1651452130000|2022-05-02 00:42:10|98329.1|98220.1|98331|98216.2|98339.8|98224.8|98326.7|98216.2|48
1651452140000|2022-05-02 00:42:20|98330.7|98215.7|98331.3|98218|98333.3|98218|98325.8|98209.8|43
1651452150000|2022-05-02 00:42:30|98330.9|98215.6|98322.9|98225.4|98334.7|98229.6|98310.5|98207.8|54
1651452160000|2022-05-02 00:42:40|98325.6|98224.7|98318.7|98231|98331.5|98231|98313|98214.9|53
1651452170000|2022-05-02 00:42:50|98326.3|98226.5|98326.3|98213.7|98329.4|98233.8|98313.8|98210.5|59
1651452180000|2022-05-02 00:43:00|98317.3|98218.8|98321.9|98207.8|98329.1|98221.8|98316.8|98207.3|41
1651452190000|2022-05-02 00:43:10|98321.1|98210.2|98321.3|98213|98331.6|98218|98317.2|98208.7|47
1651452200000|2022-05-02 00:43:20|98325.3|98212.4|98332.5|98228.3|98339.1|98229.8|98321|98208.3|38
1651452210000|2022-05-02 00:43:30|98332.2|98227.7|98332.2|98227.2|98334.2|98234.3|98326.8|98224.1|40
1651452220000|2022-05-02 00:43:40|98331.7|98227.1|98327|98230.6|98347.1|98236.2|98322.1|98226.6|30
1651452230000|2022-05-02 00:43:50|98327.3|98231.1|98337.3|98234.3|98346.7|98235.1|98326.9|98219.5|49
1651452240000|2022-05-02 00:44:00|98343.2|98231.6|98343.6|98246.3|98354.1|98246.3|98336.2|98229.6|45
1651452250000|2022-05-02 00:44:10|98344.3|98245.4|98356.7|98245.7|98360.9|98249.7|98344.3|98238.6|59
1651452260000|2022-05-02 00:44:20|98356.5|98248.7|98360.8|98244.8|98362.2|98248.7|98355.4|98243.4|46
1651452270000|2022-05-02 00:44:30|98360.9|98244.9|98351.6|98256.3|98363.6|98260.6|98348.1|98244.2|39
1651452280000|2022-05-02 00:44:40|98365|98257.1|98358.3|98253.9|98365|98257.9|98352.4|98251.5|51
1651452290000|2022-05-02 00:44:50|98358.4|98254|98356.7|98257|98360.4|98262.4|98350.3|98252.3|60
1651452300000|2022-05-02 00:45:00|98357.4|98256|98355.3|98244.5|98365.8|98258.7|98351.8|98242.8|54
1651452310000|2022-05-02 00:45:10|98356|98242.7|98371.7|98255.7|98371.7|98257.6|98351.5|98240.6|51
1651452320000|2022-05-02 00:45:20|98372|98256|98369.1|98253.1|98372.4|98256.4|98369.1|98253.1|42
1651452330000|2022-05-02 00:45:30|98369|98253|98373.7|98268.2|98376.6|98268.2|98347.3|98253|41
1651452340000|2022-05-02 00:45:40|98357.3|98266.7|98347.6|98256.6|98367.2|98273|98346|98256.1|66
1651452350000|2022-05-02 00:45:50|98348.3|98258.4|98368.7|98252.7|98368.7|98262|98345.8|98252.7|36
1651452360000|2022-05-02 00:46:00|98366.5|98253.1|98366.6|98265.1|98382.1|98275.4|98362.7|98253.1|71
1651452370000|2022-05-02 00:46:10|98366.5|98264.3|98375.1|98270.4|98382.1|98270.4|98365.9|98263.3|66
1651452380000|2022-05-02 00:46:20|98375.4|98270.9|98371.2|98265|98379.3|98272.5|98368.3|98264.6|66
1651452390000|2022-05-02 00:46:30|98371.1|98265.1|98358.3|98275.2|98379.2|98297.3|98345.4|98265.1|69
1651452400000|2022-05-02 00:46:40|98357.1|98276.5|98355.1|98270.1|98360.7|98278.8|98350.6|98269.8|54
1651452410000|2022-05-02 00:46:50|98355.2|98270.5|98374.8|98264|98378.2|98277.3|98346.1|98261.7|66
1651452420000|2022-05-02 00:47:00|98377.5|98265.3|98377.5|98267.3|98383.3|98273.4|98367.8|98258|69
1651452430000|2022-05-02 00:47:10|98377.6|98266.9|98372.7|98263|98377.6|98268.3|98366.5|98257.1|63
1651452440000|2022-05-02 00:47:20|98376.4|98264.8|98381.2|98284.5|98386.8|98285.3|98371.5|98264.8|62
1651452450000|2022-05-02 00:47:30|98383.4|98284.3|98404.2|98300.9|98414.4|98302.3|98377|98276.5|65
1651452460000|2022-05-02 00:47:40|98413.1|98297.1|98405.8|98298.8|98413.2|98299.1|98404|98294.3|46
1651452470000|2022-05-02 00:47:50|98410.1|98297.4|98396.7|98290.9|98411.5|98298.6|98396.7|98290.9|38
1651452480000|2022-05-02 00:48:00|98395.9|98293.2|98404|98313.1|98412.1|98318|98393.4|98286.8|66
1651452490000|2022-05-02 00:48:10|98402.6|98313|98399.7|98317.9|98410.2|98320.4|98398.3|98310.6|58
1651452500000|2022-05-02 00:48:20|98398.2|98319.9|98402.5|98315|98407.8|98319.9|98398.2|98310.9|60
1651452510000|2022-05-02 00:48:30|98414.6|98309.8|98429.6|98324.1|98438.8|98324.9|98410.9|98303.7|64
1651452520000|2022-05-02 00:48:40|98433.1|98322.8|98442.5|98345.2|98452.3|98352.8|98424.1|98320.7|58
1651452530000|2022-05-02 00:48:50|98447.9|98342.5|98446.1|98330.1|98449.1|98346.8|98435|98329.7|51
1651452540000|2022-05-02 00:49:00|98446|98330|98433.8|98323.5|98446|98330.7|98427.5|98321.5|52
1651452550000|2022-05-02 00:49:10|98434.1|98323.3|98418.4|98313.3|98434.1|98326|98415|98305.3|55
1651452560000|2022-05-02 00:49:20|98418.5|98312.4|98422|98314.4|98428|98315.6|98417.5|98308.4|59
1651452570000|2022-05-02 00:49:30|98421.2|98314.3|98422.2|98310.1|98427|98316.3|98419.4|98309.8|47
1651452580000|2022-05-02 00:49:40|98421.1|98311|98412.6|98296.6|98423.3|98313.2|98395.3|98285.4|55
1651452590000|2022-05-02 00:49:50|98414.7|98301.4|98416.6|98301.2|98417.6|98306.4|98409.9|98298.6|46
1651452600000|2022-05-02 00:50:00|98414.4|98304.1|98415.4|98299.4|98418.5|98304.1|98410.8|98294.8|41
1651452610000|2022-05-02 00:50:10|98415.6|98299.6|98414.1|98298.1|98415.6|98302|98396.4|98286.1|62
1651452620000|2022-05-02 00:50:20|98413.1|98297.1|98418|98302|98422.9|98308|98396.3|98297|63
1651452630000|2022-05-02 00:50:30|98417.6|98301.6|98413.1|98297.1|98419.5|98305.3|98412.8|98296.8|49
1651452640000|2022-05-02 00:50:40|98413|98297|98392.1|98276.1|98413.3|98297.3|98389.3|98273.3|56
1651452650000|2022-05-02 00:50:50|98392.4|98276.4|98398|98282|98399.3|98283.3|98371.1|98267.4|66
1651452660000|2022-05-02 00:51:00|98396.6|98280.6|98405.6|98289.6|98406|98290|98394.1|98279.7|60
1651452670000|2022-05-02 00:51:10|98405.5|98289.5|98414.5|98298.5|98415.7|98299.7|98405.5|98289.5|38
1651452680000|2022-05-02 00:51:20|98414.7|98298.7|98414.8|98298.8|98415.3|98299.3|98413.3|98297.3|28
1651452690000|2022-05-02 00:51:30|98413.9|98297.9|98403.1|98295.8|98415|98299|98398.5|98289.6|51
1651452700000|2022-05-02 00:51:40|98402.2|98295.5|98394.4|98282.5|98407.8|98296.6|98380|98277.6|61
1651452710000|2022-05-02 00:51:50|98394.7|98278.7|98391.5|98275.5|98398.2|98282.5|98390.2|98274.2|59
1651452720000|2022-05-02 00:52:00|98391.3|98275.3|98398.9|98282.9|98400.1|98284.1|98386.7|98270.7|46
1651452730000|2022-05-02 00:52:10|98400.2|98284.2|98407.4|98291.4|98408.3|98292.3|98399.3|98283.3|37
1651452740000|2022-05-02 00:52:20|98407.1|98291.1|98397.2|98281.2|98407.1|98291.1|98389.1|98278.9|46
1651452750000|2022-05-02 00:52:30|98397.3|98281.3|98389.1|98282.1|98398|98282.4|98388.8|98278.3|38
1651452760000|2022-05-02 00:52:40|98389|98282|98422.4|98306.4|98422.6|98306.6|98389|98282|53
1651452770000|2022-05-02 00:52:50|98422.1|98306.1|98422.6|98306.6|98425.1|98309.1|98420.6|98304.6|47
1651452780000|2022-05-02 00:53:00|98424.1|98308.1|98418.2|98302.2|98424.1|98308.1|98411.2|98295.2|55
1651452790000|2022-05-02 00:53:10|98418.3|98302.3|98417.2|98301.2|98422.9|98306.9|98406.9|98294.5|67
1651452800000|2022-05-02 00:53:20|98418|98302|98417.8|98301.8|98423.1|98307.1|98412.2|98296.2|44
1651452810000|2022-05-02 00:53:30|98412.6|98299.8|98426.6|98310.6|98430.1|98314.1|98408.6|98297.5|69
1651452820000|2022-05-02 00:53:40|98423.7|98307.7|98423.2|98307.2|98428.5|98312.5|98420.4|98304.4|55
1651452830000|2022-05-02 00:53:50|98423.1|98307.1|98418.9|98302.9|98423.1|98307.1|98410|98294|41
1651452840000|2022-05-02 00:54:00|98419.4|98303.4|98427.2|98311.2|98428.1|98312.1|98411.4|98295.4|61
1651452850000|2022-05-02 00:54:10|98427.8|98311.8|98424|98308|98430.9|98314.9|98421.4|98305.4|57
1651452860000|2022-05-02 00:54:20|98423.8|98307.8|98414.1|98298.1|98423.8|98307.8|98407.9|98291.9|53
1651452870000|2022-05-02 00:54:30|98415.4|98299.4|98410.2|98294.2|98415.4|98299.4|98407.2|98291.2|61
1651452880000|2022-05-02 00:54:40|98409.9|98293.9|98407.1|98291.1|98413.7|98297.7|98405|98289|48
1651452890000|2022-05-02 00:54:50|98406.7|98290.7|98394.3|98278.3|98407.2|98291.2|98386.8|98270.8|72
1651452900000|2022-05-02 00:55:00|98393.3|98277.3|98381.1|98265.1|98397.5|98281.5|98378.1|98262.1|68
1651452910000|2022-05-02 00:55:10|98380.2|98264.2|98385.9|98269.9|98386.7|98270.7|98376.3|98260.3|59
1651452920000|2022-05-02 00:55:20|98385.7|98269.7|98388.7|98272.7|98389.1|98273.1|98382.9|98268.1|48
1651452930000|2022-05-02 00:55:30|98389.4|98273.4|98392.4|98285.3|98400.6|98285.3|98389.4|98273.4|56
1651452940000|2022-05-02 00:55:40|98388.9|98285.7|98407.3|98294.5|98413|98297|98388.9|98279.8|59
1651452950000|2022-05-02 00:55:50|98408.1|98292.1|98420.4|98304.4|98420.4|98305.3|98406.9|98292.1|59
1651452960000|2022-05-02 00:56:00|98420.7|98304.7|98410.4|98294.4|98420.7|98304.7|98407.4|98291.4|46
1651452970000|2022-05-02 00:56:10|98410.5|98294.5|98405.5|98295.1|98412|98300.2|98401.6|98290.7|51
1651452980000|2022-05-02 00:56:20|98405.1|98295.8|98408.9|98298.7|98408.9|98299.7|98400.1|98293.7|44
1651452990000|2022-05-02 00:56:30|98408.8|98298.9|98414.2|98301.9|98421.4|98306.1|98403.3|98294|43
1651453000000|2022-05-02 00:56:40|98414.3|98303.2|98415.5|98299.5|98422|98306|98411.6|98295.6|44
1651453010000|2022-05-02 00:56:50|98415.9|98299.9|98419.5|98303.5|98423.3|98307.3|98414.9|98299.9|47
1651453020000|2022-05-02 00:57:00|98419.6|98303.6|98411.6|98300.4|98421|98305|98409.7|98296|52
1651453030000|2022-05-02 00:57:10|98415.6|98299.6|98416.7|98310.9|98420.8|98313|98407.6|98299.4|49
1651453040000|2022-05-02 00:57:20|98417.4|98310.5|98419.6|98321.2|98426|98321.8|98412.1|98310.5|45
1651453050000|2022-05-02 00:57:30|98419.1|98322|98430.8|98314.8|98432.7|98322|98417.7|98312|39
1651453060000|2022-05-02 00:57:40|98431.6|98315.6|98429.7|98313.7|98431.6|98315.6|98428.3|98312.3|42
1651453070000|2022-05-02 00:57:50|98429.4|98313.4|98435.9|98320.9|98438.1|98322.1|98427.9|98311.9|46
1651453080000|2022-05-02 00:58:00|98436.4|98320.5|98433|98334.9|98438.6|98337.2|98428.1|98320.4|45
1651453090000|2022-05-02 00:58:10|98433.5|98334.5|98424.8|98335.1|98435.5|98339.6|98422|98327.1|43
1651453100000|2022-05-02 00:58:20|98426.2|98334.1|98433.6|98322.3|98435.2|98335.1|98424.2|98320.9|39
1651453110000|2022-05-02 00:58:30|98434.8|98320.8|98437.9|98322.4|98440.7|98328.8|98426.5|98320.4|37
1651453120000|2022-05-02 00:58:40|98438.2|98322.6|98428.4|98323.8|98438.2|98326.6|98428.4|98322.6|38
1651453130000|2022-05-02 00:58:50|98429|98322.6|98415.3|98324.7|98434.9|98326.4|98414.1|98317.1|32
1651453140000|2022-05-02 00:59:00|98415.1|98324.5|98431.5|98329|98431.5|98331.7|98414.6|98324.3|45
1651453150000|2022-05-02 00:59:10|98429.2|98329.6|98424.5|98326.7|98429.2|98329.6|98424.5|98325.2|23
1651453160000|2022-05-02 00:59:20|98425.8|98326.4|98425.7|98327|98435.4|98331.2|98425.7|98317.1|35
1651453170000|2022-05-02 00:59:30|98425.9|98327.1|98428.1|98317.5|98430.9|98328.5|98419|98316.5|38
1651453180000|2022-05-02 00:59:40|98428|98317.4|98434.4|98318.4|98436.5|98320.5|98423.1|98314.1|25
1651453190000|2022-05-02 00:59:50|98433.9|98317.9|98412.9|98319|98433.9|98326.3|98412|98317.9|28
1651453200000|2022-05-02 01:00:00|98412.8|98318.9|98421.1|98307.6|98424|98319.6|98403.8|98302.9|55
1651453210000|2022-05-02 01:00:10|98421|98308|98412.9|98303.9|98421|98309.1|98411.2|98300.5|51
1651453220000|2022-05-02 01:00:20|98415.4|98302.4|98408.5|98303.5|98419.6|98304.6|98404|98298.9|44
1651453230000|2022-05-02 01:00:30|98416|98301.5|98409.7|98303.7|98416|98312.8|98396.3|98301.4|51
1651453240000|2022-05-02 01:00:40|98406.3|98303|98410.4|98307|98415.5|98308.2|98403.3|98302.3|27
1651453250000|2022-05-02 01:00:50|98409.9|98306.7|98403.3|98306.1|98414.6|98317|98403|98302.6|40
1651453260000|2022-05-02 01:01:00|98410.3|98305|98406.8|98308.1|98421.7|98313.1|98402.6|98303.2|35
1651453270000|2022-05-02 01:01:10|98405.9|98307.8|98407.5|98307.9|98424.6|98308.7|98405.2|98306.3|24
1651453280000|2022-05-02 01:01:20|98407.6|98307.6|98408.9|98314.4|98423.9|98314.4|98406.2|98307|36
1651453290000|2022-05-02 01:01:30|98408.8|98314.2|98405.1|98313.1|98411.5|98317.4|98402.7|98311.3|24
1651453300000|2022-05-02 01:01:40|98404.9|98313|98409|98310.7|98418.3|98319.7|98404.7|98310.3|33
1651453310000|2022-05-02 01:01:50|98409.9|98311.2|98400.6|98285.9|98427.5|98311.5|98394.4|98285.6|50
1651453320000|2022-05-02 01:02:00|98404.3|98288.3|98398|98292|98404.3|98292|98391.2|98283.6|35
1651453330000|2022-05-02 01:02:10|98398.1|98293.3|98406.2|98291.3|98406.3|98293.4|98396|98283.6|47
1651453340000|2022-05-02 01:02:20|98406.3|98291.4|98394.5|98293.6|98406.3|98293.6|98392.7|98284.8|48
1651453350000|2022-05-02 01:02:30|98387.6|98296.4|98386.9|98288.2|98392.3|98296.4|98380.9|98288.2|51
1651453360000|2022-05-02 01:02:40|98386.5|98287.7|98384.9|98291.6|98394.1|98295.6|98382|98287.7|46
1651453370000|2022-05-02 01:02:50|98385.8|98292.7|98398.8|98282.8|98400.2|98292.7|98379.1|98278.3|53
1651453380000|2022-05-02 01:03:00|98398.7|98282.7|98401|98285|98401|98285|98391.6|98280.4|50
1651453390000|2022-05-02 01:03:10|98401.1|98285.1|98396.1|98290.2|98401.5|98291.3|98392.3|98280.9|40
1651453400000|2022-05-02 01:03:20|98406.2|98293.2|98406.1|98298.2|98412|98301.6|98400.5|98293.2|34
1651453410000|2022-05-02 01:03:30|98406.8|98297.7|98409|98307.2|98414.9|98307.2|98405.2|98297.7|35
1651453420000|2022-05-02 01:03:40|98408.9|98307.1|98422.7|98316.3|98432.7|98316.8|98408.9|98303.3|57
1651453430000|2022-05-02 01:03:50|98434|98318|98421.1|98314|98434|98321.7|98416.5|98313.2|37
1651453440000|2022-05-02 01:04:00|98421|98313.9|98416.5|98311.7|98425.2|98315.9|98414.3|98305.7|45
1651453450000|2022-05-02 01:04:10|98416.7|98312.3|98420.2|98324|98424.2|98329.5|98412|98312.3|54
1651453460000|2022-05-02 01:04:20|98420.7|98323|98422.3|98325.9|98428.1|98330.9|98417.8|98320.6|55
1651453470000|2022-05-02 01:04:30|98422|98322.8|98433.7|98317.7|98435|98326.2|98416.5|98313.7|43
1651453480000|2022-05-02 01:04:40|98433.3|98317.3|98434|98318|98436.3|98320.3|98433.3|98317.3|28
1651453490000|2022-05-02 01:04:50|98428.1|98315.6|98427.7|98318.8|98434.7|98321.7|98425.7|98313.8|35
1651453500000|2022-05-02 01:05:00|98427.9|98319.1|98428.1|98322.7|98432.8|98325.3|98423.7|98314.9|39
1651453510000|2022-05-02 01:05:10|98426.4|98323.3|98430.2|98326.2|98433.1|98328.2|98422.1|98319.9|53
1651453520000|2022-05-02 01:05:20|98430.1|98326|98421.9|98320|98433.2|98326.6|98415.2|98319.6|39
1651453530000|2022-05-02 01:05:30|98422.9|98321|98433.7|98317.7|98433.7|98322|98421.9|98312.6|32
1651453540000|2022-05-02 01:05:40|98434.2|98318.2|98421.4|98312.1|98434.2|98318.2|98421|98311.3|26
1651453550000|2022-05-02 01:05:50|98421.5|98312.2|98419.6|98318.3|98434.3|98318.6|98419.6|98312.2|28
1651453560000|2022-05-02 01:06:00|98419.3|98318.2|98423.7|98327.2|98431|98329.1|98418.2|98315.3|40
1651453570000|2022-05-02 01:06:10|98422.4|98326.7|98416.1|98329.4|98423.7|98329.4|98415.3|98325.8|35
1651453580000|2022-05-02 01:06:20|98416.5|98328.4|98436.6|98320.6|98436.9|98329.3|98416.5|98320.6|34
1651453590000|2022-05-02 01:06:30|98436.5|98320.5|98428.1|98312.2|98437|98322.5|98426.7|98311.8|40
1651453600000|2022-05-02 01:06:40|98428|98312.1|98428.1|98312.8|98429.3|98314.5|98423.8|98311|35
1651453610000|2022-05-02 01:06:50|98428.2|98312.9|98423.8|98323|98432.4|98323|98422.8|98312.7|27
1651453620000|2022-05-02 01:07:00|98423.7|98322.9|98419.8|98318.2|98425|98322.9|98409.9|98315.4|41
1651453630000|2022-05-02 01:07:10|98414.2|98320.3|98417.5|98314.9|98421.7|98320.3|98414.2|98314.6|26
1651453640000|2022-05-02 01:07:20|98417.9|98313.4|98417.1|98301.1|98431|98315|98415.9|98301.1|27
1651453650000|2022-05-02 01:07:30|98417|98301|98420.6|98304.6|98420.8|98304.8|98415.5|98300.1|37
1651453660000|2022-05-02 01:07:40|98420.7|98304.7|98420.1|98304.1|98424.5|98308.9|98417.7|98303.9|40
1651453670000|2022-05-02 01:07:50|98420.3|98304.3|98404.1|98302.4|98420.7|98310.7|98401.1|98302.3|38
1651453680000|2022-05-02 01:08:00|98401.3|98303.6|98414.9|98300.6|98417.5|98304.8|98397.1|98293.4|61
1651453690000|2022-05-02 01:08:10|98414.6|98301.1|98415.8|98308|98420|98309.6|98412.8|98300.4|45
1651453700000|2022-05-02 01:08:20|98415.7|98308.1|98428.3|98312.3|98429|98313.1|98415.7|98307.7|47
1651453710000|2022-05-02 01:08:30|98428|98312|98419.5|98305.4|98429.3|98313.3|98419.1|98305.4|40
1651453720000|2022-05-02 01:08:40|98420.4|98305.3|98416.3|98300.3|98422.2|98306.4|98415.2|98299.9|45
1651453730000|2022-05-02 01:08:50|98416.4|98300.4|98410.7|98294.7|98416.7|98302.3|98397.9|98293.7|48
1651453740000|2022-05-02 01:09:00|98409.7|98293.7|98407.8|98291.8|98412.4|98296.4|98403.9|98291.3|45
1651453750000|2022-05-02 01:09:10|98405.5|98291.3|98401.4|98286|98406.9|98291.3|98398.8|98285.8|41
1651453760000|2022-05-02 01:09:20|98401.8|98285.8|98394.5|98292.2|98405.2|98294.6|98394.5|98285.8|42
1651453770000|2022-05-02 01:09:30|98395.3|98292.7|98391|98290.2|98399.5|98293.6|98380.8|98286.4|60
1651453780000|2022-05-02 01:09:40|98390.9|98289.5|98399.6|98289|98402.9|98293.3|98390.9|98287.3|39
1651453790000|2022-05-02 01:09:50|98401.1|98289.3|98385.7|98291.9|98406|98291.9|98385.7|98286.1|29
1651453800000|2022-05-02 01:10:00|98384.7|98291.4|98401.8|98299.5|98407|98299.5|98384.7|98288.3|37
1651453810000|2022-05-02 01:10:10|98401.7|98299.4|98415.4|98306.2|98416.6|98309.1|98398.2|98296.8|31
1651453820000|2022-05-02 01:10:20|98418.9|98303.8|98408.9|98302.3|98419|98306|98404.5|98299.9|56
1651453830000|2022-05-02 01:10:30|98410|98301.6|98409.7|98306.7|98420.6|98306.7|98409.1|98298.9|35
1651453840000|2022-05-02 01:10:40|98409.5|98306.4|98417.8|98305.8|98422.2|98310.5|98409.5|98302.4|44
1651453850000|2022-05-02 01:10:50|98420.6|98305.2|98408.9|98305|98420.6|98310.9|98405.3|98304.9|36
1651453860000|2022-05-02 01:11:00|98409.1|98306.6|98407.8|98306.3|98413.3|98313.1|98404.8|98304.6|34
1651453870000|2022-05-02 01:11:10|98408|98306.2|98417.9|98302|98417.9|98309.3|98402.4|98295.4|41
1651453880000|2022-05-02 01:11:20|98417.3|98303|98413.1|98306.6|98418.9|98310.9|98408.3|98302.6|45
1651453890000|2022-05-02 01:11:30|98413.7|98308.2|98416.1|98309.4|98420|98309.4|98412.8|98302.6|42
1651453900000|2022-05-02 01:11:40|98416|98309.3|98416.8|98316|98421.7|98317.9|98407.6|98308.6|32
1651453910000|2022-05-02 01:11:50|98416.2|98315.4|98415.1|98314.2|98421.6|98318.6|98412.3|98313.1|32
1651453920000|2022-05-02 01:12:00|98414.6|98314.1|98409.1|98307.3|98415.2|98317.1|98408.1|98303.8|27
1651453930000|2022-05-02 01:12:10|98408.5|98307.8|98419.7|98306.4|98424.3|98310.2|98407.7|98305.8|24
1651453940000|2022-05-02 01:12:20|98420.1|98305.6|98418.7|98304.8|98421.7|98307.4|98412.8|98304.7|23
1651453950000|2022-05-02 01:12:30|98421|98305|98418.7|98316.8|98421|98318.6|98409.4|98304.2|39
1651453960000|2022-05-02 01:12:40|98419|98317.2|98424.6|98321.5|98427.3|98325.6|98416.2|98313.8|47
1651453970000|2022-05-02 01:12:50|98426.7|98320.3|98427|98321.9|98432.1|98328.4|98401.5|98316.3|41
1651453980000|2022-05-02 01:13:00|98429.2|98321|98435.7|98319.7|98436.3|98325.5|98422.5|98317.6|53
1651453990000|2022-05-02 01:13:10|98434.5|98318.5|98435.2|98319.2|98437|98321.1|98421.8|98315.1|34
1651454000000|2022-05-02 01:13:20|98435.4|98319.4|98434.4|98333.2|98435.7|98333.7|98424.3|98315.6|44
1651454010000|2022-05-02 01:13:30|98433.7|98334.7|98443.6|98341.1|98446.8|98345.5|98424.5|98332.8|54
1651454020000|2022-05-02 01:13:40|98443.8|98338.9|98419.4|98327.1|98444.1|98342.3|98419.4|98326.4|41
1651454030000|2022-05-02 01:13:50|98423.9|98320.8|98426.9|98315.3|98426.9|98324.6|98421.4|98310.7|35
1651454040000|2022-05-02 01:14:00|98425.2|98314.6|98426.8|98323.5|98434.7|98323.5|98423.5|98313.9|42
1651454050000|2022-05-02 01:14:10|98426.7|98322.5|98427.5|98325.9|98428.9|98326.8|98424.2|98318.6|45
1651454060000|2022-05-02 01:14:20|98425.9|98325.1|98436.7|98337.5|98442.2|98339.8|98424.7|98325.1|37
1651454070000|2022-05-02 01:14:30|98435.9|98341.8|98442.3|98337.4|98451.7|98347.1|98432.8|98331.9|62
1651454080000|2022-05-02 01:14:40|98442.5|98337|98444.6|98331.3|98451|98337|98439.8|98330.6|49
1651454090000|2022-05-02 01:14:50|98444.3|98331.6|98452|98336|98452|98336|98438.6|98330.6|32
1651454100000|2022-05-02 01:15:00|98451.9|98335.9|98433.7|98337.7|98451.9|98344|98432.4|98334.4|46
1651454110000|2022-05-02 01:15:10|98432.8|98336.2|98441.7|98341|98441.7|98343.1|98432.6|98334.8|31
1651454120000|2022-05-02 01:15:20|98437|98344|98440.2|98341.8|98452.7|98347.8|98436|98335|33
1651454130000|2022-05-02 01:15:30|98432.6|98336.4|98441.4|98339.6|98449.2|98344.1|98432.6|98336.4|26
1651454140000|2022-05-02 01:15:40|98440.4|98341|98438|98339.5|98448.2|98343.3|98437.8|98337.6|33
1651454150000|2022-05-02 01:15:50|98439.3|98340|98443.1|98340.1|98447.2|98342.3|98438.4|98334.1|38
1651454160000|2022-05-02 01:16:00|98443.3|98340.3|98433.1|98336.5|98446.4|98342.7|98432.3|98335|41
1651454170000|2022-05-02 01:16:10|98438.2|98332.7|98433.8|98340.6|98441.6|98345.1|98428.6|98332|38
1651454180000|2022-05-02 01:16:20|98433.2|98340.8|98426.3|98332.8|98449.2|98340.8|98419.3|98327.6|42
1651454190000|2022-05-02 01:16:30|98427.7|98331.2|98436.3|98336.1|98447.1|98337.4|98427.7|98330.4|33
1651454200000|2022-05-02 01:16:40|98437.6|98335.3|98432.2|98333.4|98437.7|98335.4|98431.7|98330.4|16
1651454210000|2022-05-02 01:16:50|98432.1|98332.3|98431.7|98338.8|98434.5|98340.3|98426.1|98332.3|20
1651454220000|2022-05-02 01:17:00|98431.4|98338.5|98442.5|98341.4|98452.8|98355.1|98431.4|98338.3|46
1651454230000|2022-05-02 01:17:10|98442.4|98341.2|98454.7|98340.7|98454.7|98347.4|98438.4|98334.1|46
1651454240000|2022-05-02 01:17:20|98456.2|98340.2|98444.1|98329.7|98457.4|98342.2|98431.9|98326.5|50
1651454250000|2022-05-02 01:17:30|98443.9|98329.2|98439.1|98329.2|98447.2|98331.2|98435.3|98326.6|47
1651454260000|2022-05-02 01:17:40|98439.4|98328.3|98429.6|98339.3|98446.9|98339.4|98427.5|98327.8|31
1651454270000|2022-05-02 01:17:50|98430.9|98335.1|98426.2|98331.9|98434.9|98340.9|98426.1|98331.8|40
1651454280000|2022-05-02 01:18:00|98428.5|98332.8|98428.8|98330.5|98437.2|98336|98425.5|98326.4|44
1651454290000|2022-05-02 01:18:10|98427.2|98330.4|98429.3|98330.6|98434.5|98333.8|98426.6|98325.6|43
1651454300000|2022-05-02 01:18:20|98431.6|98331.3|98435.6|98333.2|98441.7|98336.5|98431.5|98329.5|42
1651454310000|2022-05-02 01:18:30|98435.4|98334.5|98437.7|98337.6|98444.3|98337.9|98435.4|98334.5|38
1651454320000|2022-05-02 01:18:40|98438.2|98337.8|98434.2|98339.7|98444.9|98347.7|98431.6|98336|39
1651454330000|2022-05-02 01:18:50|98432.9|98342.9|98428.5|98336.4|98437.6|98343.4|98428.5|98336.4|34
1651454340000|2022-05-02 01:19:00|98428.8|98338|98443.7|98334.7|98451.1|98341|98426.8|98333.2|48
1651454350000|2022-05-02 01:19:10|98443.4|98337|98451.2|98339.7|98453.1|98342.3|98437.3|98335.8|41
1651454360000|2022-05-02 01:19:20|98449.7|98339.6|98439.1|98340.4|98451.5|98340.5|98439.1|98335.5|39
1651454370000|2022-05-02 01:19:30|98443.1|98332.8|98437.2|98337.5|98446.9|98339.4|98434.7|98330.9|42
1651454380000|2022-05-02 01:19:40|98423.9|98336.4|98420.6|98331.5|98431.4|98337.3|98413.5|98325.6|51
1651454390000|2022-05-02 01:19:50|98427.4|98330.2|98427.4|98334.9|98437.3|98337.9|98421.9|98328|55
1651454400000|2022-05-02 01:20:00|98426.8|98334.2|98436.2|98320.2|98436.2|98334.8|98413.8|98315.3|56
1651454410000|2022-05-02 01:20:10|98429.1|98320.8|98425.4|98311.9|98433.8|98320.8|98422.4|98311.9|52
1651454420000|2022-05-02 01:20:20|98425.1|98311.6|98424.4|98308.4|98427.7|98313.1|98424|98308.4|26
1651454430000|2022-05-02 01:20:30|98424.6|98308.6|98418.4|98315.1|98425.4|98316.1|98410.2|98307.9|38
1651454440000|2022-05-02 01:20:40|98417.4|98316|98419|98322.5|98422.7|98322.5|98415|98314|44
1651454450000|2022-05-02 01:20:50|98418.1|98319.1|98427.1|98313.2|98429.3|98324.1|98417.2|98313.1|40
1651454460000|2022-05-02 01:21:00|98425.4|98313.8|98431.3|98323.5|98432.3|98323.5|98418.1|98313.3|53
1651454470000|2022-05-02 01:21:10|98431.2|98323.4|98422.7|98316.8|98431.5|98326|98422.7|98316.4|48
1651454480000|2022-05-02 01:21:20|98423.4|98317.3|98417.1|98324.9|98424.7|98327.1|98414.9|98315.9|38
1651454490000|2022-05-02 01:21:30|98418.4|98324|98424|98318.2|98425.9|98325.8|98415.7|98317.6|33
1651454500000|2022-05-02 01:21:40|98423.3|98318|98417.1|98317.3|98423.7|98321.8|98407.7|98313.2|46
1651454510000|2022-05-02 01:21:50|98416|98316.8|98420.4|98306.4|98421.3|98316.9|98415.3|98304.9|36
1651454520000|2022-05-02 01:22:00|98420.1|98306.2|98427.5|98317.1|98427.5|98317.1|98417.6|98305.6|43
1651454530000|2022-05-02 01:22:10|98427.8|98317.9|98437.1|98332.9|98440.6|98335.4|98425.2|98317.9|51
1651454540000|2022-05-02 01:22:20|98437.3|98332.7|98439.2|98326.7|98446.4|98333.5|98435.3|98326.7|43
1651454550000|2022-05-02 01:22:30|98439.1|98326.6|98430.5|98322.8|98439.1|98327.5|98430.3|98322.8|35
1651454560000|2022-05-02 01:22:40|98430.6|98322.9|98422.4|98322.4|98431.2|98333.1|98418.2|98319.8|41
1651454570000|2022-05-02 01:22:50|98422|98322|98431.6|98333.5|98433.2|98333.5|98415.7|98321.1|37
1651454580000|2022-05-02 01:23:00|98430.1|98332.5|98431|98328.4|98433.2|98336|98425.7|98328.3|45
1651454590000|2022-05-02 01:23:10|98431.3|98328.1|98436.5|98320.5|98436.5|98329.4|98420.8|98317.9|47
1651454600000|2022-05-02 01:23:20|98436.1|98320.1|98432.1|98316.1|98436.2|98320.2|98429.5|98314.1|33
1651454610000|2022-05-02 01:23:30|98432.5|98316.5|98415.6|98321.6|98435|98326.3|98415.6|98314.8|47
1651454620000|2022-05-02 01:23:40|98417|98321.7|98429.3|98330.6|98431.4|98337.8|98414.1|98319.6|53
1651454630000|2022-05-02 01:23:50|98427.7|98330.4|98430.3|98335.4|98437.2|98336.1|98423.3|98330.4|61
1651454640000|2022-05-02 01:24:00|98430.1|98335.2|98436.2|98331.8|98441.9|98336.4|98417.5|98328.4|51
1651454650000|2022-05-02 01:24:10|98433.6|98332.3|98446.4|98330.4|98446.8|98333|98433.6|98329.5|37
1651454660000|2022-05-02 01:24:20|98444.1|98330.3|98440.4|98330.5|98446.9|98332.1|98433.3|98328.8|20
1651454670000|2022-05-02 01:24:30|98440.1|98330.2|98425.4|98339|98444.3|98339|98424.1|98328.2|26
1651454680000|2022-05-02 01:24:40|98425|98337.7|98430.9|98336|98433.7|98339.3|98419.4|98335.5|40
1651454690000|2022-05-02 01:24:50|98435.7|98336.6|98447.6|98331.6|98448.6|98336.7|98431.4|98331.6|19
1651454700000|2022-05-02 01:25:00|98445.3|98331.2|98444.4|98341.6|98454.4|98345.9|98430.7|98331.2|40
1651454710000|2022-05-02 01:25:10|98443.4|98342.4|98449.9|98339.5|98450.9|98343.6|98441.7|98339.5|35
1651454720000|2022-05-02 01:25:20|98443.1|98340.1|98429.3|98347.6|98452.4|98349|98425.7|98338.5|49
1651454730000|2022-05-02 01:25:30|98429.1|98347.4|98432.1|98348.5|98438|98348.8|98429.1|98345.6|41
1651454740000|2022-05-02 01:25:40|98433.5|98346|98435.8|98347.4|98436.2|98347.4|98428.9|98342.4|45
1651454750000|2022-05-02 01:25:50|98436.5|98347.9|98455.8|98348.2|98462.9|98358.1|98436.5|98345|65
1651454760000|2022-05-02 01:26:00|98458.8|98347.7|98450.5|98349.3|98462.4|98351.5|98438.2|98346|55
1651454770000|2022-05-02 01:26:10|98449.2|98350.3|98453.9|98353.1|98456.5|98353.1|98439.8|98347.2|30
1651454780000|2022-05-02 01:26:20|98455.2|98353.5|98449.5|98348.9|98455.2|98353.5|98437.7|98348.4|49
1651454790000|2022-05-02 01:26:30|98448|98348.4|98445.8|98355.1|98454|98359|98445.8|98348.4|34
1651454800000|2022-05-02 01:26:40|98447.6|98357.1|98455.5|98362.6|98468|98366.7|98445.5|98356|54
1651454810000|2022-05-02 01:26:50|98454.5|98362.8|98470.5|98376|98475.8|98377.5|98454.5|98362.5|58
1651454820000|2022-05-02 01:27:00|98469.4|98375.4|98471.5|98366|98472.9|98376.2|98467.3|98366|50
1651454830000|2022-05-02 01:27:10|98470.2|98366.3|98455.1|98362.2|98473.7|98366.8|98448.4|98357.9|51
1651454840000|2022-05-02 01:27:20|98455.7|98361|98451.7|98357.3|98459.5|98361|98449.6|98356.9|22
1651454850000|2022-05-02 01:27:30|98457.4|98357.8|98446.2|98343|98457.4|98359.9|98439.2|98340.4|49
1651454860000|2022-05-02 01:27:40|98446|98346|98451.2|98348.3|98455.6|98350.5|98440.3|98344.3|43
1651454870000|2022-05-02 01:27:50|98448.8|98348.8|98444.4|98348.3|98453.4|98355.1|98444.4|98347.4|52
1651454880000|2022-05-02 01:28:00|98444.6|98348.5|98452.3|98352|98455.3|98356|98444.5|98346.2|35
1651454890000|2022-05-02 01:28:10|98450.7|98352.2|98451.1|98357.5|98453.1|98358.5|98447.7|98352.2|30
1651454900000|2022-05-02 01:28:20|98452.5|98355.7|98435.7|98347.1|98453|98358.7|98435.6|98346.7|30
1651454910000|2022-05-02 01:28:30|98438.4|98346|98438.7|98351.3|98441.2|98351.5|98435.2|98346|17
1651454920000|2022-05-02 01:28:40|98440.7|98352.4|98449.3|98353.8|98454.5|98355.1|98435.5|98347.5|32
1651454930000|2022-05-02 01:28:50|98449.2|98352.8|98441.4|98347.6|98450.1|98353.1|98436.2|98342.8|49
1651454940000|2022-05-02 01:29:00|98443.7|98346.5|98451.9|98351.4|98452.9|98352.8|98433.8|98346.5|50
1651454950000|2022-05-02 01:29:10|98451.7|98353.1|98443|98345.1|98454.2|98357|98437.6|98343.8|58
1651454960000|2022-05-02 01:29:20|98444.3|98346.3|98442.7|98337|98444.3|98348.6|98430.2|98335.4|53
1651454970000|2022-05-02 01:29:30|98441.5|98338.1|98450.8|98351.6|98454.4|98353.4|98439.7|98336.9|46
1651454980000|2022-05-02 01:29:40|98450.5|98352.2|98443.3|98342|98453.1|98352.2|98440.3|98338.8|54
1651454990000|2022-05-02 01:29:50|98443.5|98341.9|98440.8|98343.5|98450.1|98351|98435.8|98336.5|49
1651455000000|2022-05-02 01:30:00|98439|98341.4|98435|98340.8|98443|98343.5|98434.9|98338.4|49
1651455010000|2022-05-02 01:30:10|98436|98339.6|98448.5|98340.6|98448.5|98347|98427.7|98339.2|55
1651455020000|2022-05-02 01:30:20|98450|98341|98452.2|98347|98458.8|98349.2|98437.1|98339.5|49
1651455030000|2022-05-02 01:30:30|98452|98346.8|98449.4|98346.3|98456.6|98349.2|98442.6|98343.3|51
1651455040000|2022-05-02 01:30:40|98449.5|98346.4|98440.8|98350.9|98451.9|98354.9|98436.2|98341.8|56
1651455050000|2022-05-02 01:30:50|98439.9|98351.2|98433.6|98347|98441.5|98354.5|98429.4|98346.9|42
1651455060000|2022-05-02 01:31:00|98433.5|98347.3|98437.4|98354.8|98438.6|98357.2|98432.4|98347.2|44
1651455070000|2022-05-02 01:31:10|98437|98354.5|98452.9|98349.5|98454|98356.4|98436.7|98343|59
1651455080000|2022-05-02 01:31:20|98455.6|98349.8|98455.6|98351.9|98458.7|98353.1|98440.9|98346|50
1651455090000|2022-05-02 01:31:30|98457.1|98351.2|98453.1|98352|98457.2|98352|98447.7|98346.8|50
1651455100000|2022-05-02 01:31:40|98452.9|98351.8|98439.1|98356.8|98455.1|98360.3|98439.1|98350.1|49
1651455110000|2022-05-02 01:31:50|98442.4|98356.5|98475.9|98362.3|98478.9|98370.2|98442.4|98356.2|63
1651455120000|2022-05-02 01:32:00|98474.4|98360.1|98473.8|98363.8|98478.1|98366.6|98463.3|98357.8|59
1651455130000|2022-05-02 01:32:10|98472.3|98365.5|98466.6|98363.1|98474.7|98369.6|98460.4|98362.6|57
1651455140000|2022-05-02 01:32:20|98463.8|98364|98474.5|98384|98481.8|98386.5|98463.4|98363.3|48
1651455150000|2022-05-02 01:32:30|98474.2|98383.8|98480|98381.9|98481.8|98392.6|98468.7|98381.3|56
1651455160000|2022-05-02 01:32:40|98477.5|98382.1|98473.9|98379.3|98478.2|98383.3|98468.6|98377.9|48
1651455170000|2022-05-02 01:32:50|98474.4|98377.7|98479.1|98377.4|98482.5|98386.1|98470.5|98372.5|58
1651455180000|2022-05-02 01:33:00|98474.7|98380|98472.3|98373.3|98476.1|98381.5|98469.3|98371.9|39
1651455190000|2022-05-02 01:33:10|98472.4|98373.4|98474.4|98372.4|98474.4|98374.1|98471.8|98372.4|29
1651455200000|2022-05-02 01:33:20|98474.9|98371.6|98469.2|98378.2|98474.9|98381|98465.6|98371.6|33
1651455210000|2022-05-02 01:33:30|98469.1|98378|98466.9|98372|98473.9|98379.2|98462.3|98371.8|28
1651455220000|2022-05-02 01:33:40|98466.3|98371.6|98457.2|98372.2|98468.1|98377.9|98456.9|98366.6|25
1651455230000|2022-05-02 01:33:50|98459.1|98371.7|98464.9|98368.3|98466.6|98372|98459.1|98368.2|23
1651455240000|2022-05-02 01:34:00|98464.8|98368|98468.5|98368.9|98469.8|98370.8|98463.3|98364.2|32
1651455250000|2022-05-02 01:34:10|98467.3|98369.8|98470.8|98378.8|98472.7|98381.9|98467.3|98367.7|30
1651455260000|2022-05-02 01:34:20|98471.3|98379.9|98461.4|98374.5|98474.8|98382.3|98457.9|98368.7|48
1651455270000|2022-05-02 01:34:30|98463.4|98371.8|98460.7|98371.2|98466.8|98376.9|98459.2|98370|45
1651455280000|2022-05-02 01:34:40|98460.5|98369.8|98459|98360.1|98469.1|98372.3|98458.2|98357.4|41
1651455290000|2022-05-02 01:34:50|98458.9|98359.7|98466.8|98361.5|98466.8|98362.5|98455.5|98355.7|47
1651455300000|2022-05-02 01:35:00|98467.1|98360.6|98464.8|98359|98467.2|98360.7|98460.8|98356.6|43
1651455310000|2022-05-02 01:35:10|98464.9|98359.3|98462.9|98374.9|98467.7|98374.9|98457.5|98359.3|39
1651455320000|2022-05-02 01:35:20|98462.8|98373.1|98467.3|98371.4|98467.9|98374.2|98461.7|98371.1|33
1651455330000|2022-05-02 01:35:30|98459.3|98370|98462.5|98369.4|98463.3|98374|98459.2|98367.7|25
1651455340000|2022-05-02 01:35:40|98462.1|98368.9|98471.4|98367.4|98477.5|98372|98462|98366.9|34
1651455350000|2022-05-02 01:35:50|98471.2|98368.3|98462.6|98367.6|98473.6|98371.2|98462.6|98366.2|28
1651455360000|2022-05-02 01:36:00|98462.4|98368.5|98465.1|98378.3|98465.1|98378.7|98460.5|98368.5|36
1651455370000|2022-05-02 01:36:10|98465|98377.5|98462.7|98375.8|98470.8|98381.9|98456|98373.8|26
1651455380000|2022-05-02 01:36:20|98462.5|98374.8|98461.9|98372.5|98465.2|98374.9|98457.2|98369.8|48
1651455390000|2022-05-02 01:36:30|98462|98371.9|98478.9|98377.6|98497.5|98389.2|98459.3|98371.6|62
1651455400000|2022-05-02 01:36:40|98479.8|98378.1|98474.4|98376.9|98490.1|98378.1|98474.3|98373.2|29
1651455410000|2022-05-02 01:36:50|98474.5|98376.4|98473.3|98378.5|98479.9|98380.9|98471.5|98375.2|30
1651455420000|2022-05-02 01:37:00|98473.2|98377.7|98473.2|98378|98478.9|98383.3|98466.3|98370.1|51
1651455430000|2022-05-02 01:37:10|98474.2|98377.1|98477.3|98380.2|98479.2|98382.9|98474.1|98377.1|39
1651455440000|2022-05-02 01:37:20|98472.7|98380.3|98468.6|98364.7|98474.9|98380.4|98465.5|98363.1|38
1651455450000|2022-05-02 01:37:30|98468.5|98364.6|98468.2|98361.9|98474.2|98365.4|98462.2|98360.6|43
1651455460000|2022-05-02 01:37:40|98466.3|98361.8|98462.1|98362.3|98469.1|98368.3|98460.3|98361.7|29
1651455470000|2022-05-02 01:37:50|98463.1|98361.5|98459.4|98368.9|98468.4|98371.2|98453.1|98359.7|37
1651455480000|2022-05-02 01:38:00|98456.5|98366.5|98467.3|98372.8|98471.3|98374.7|98456.1|98363.1|43
1651455490000|2022-05-02 01:38:10|98466.7|98373.6|98475.1|98378.8|98475.4|98379.9|98462.3|98370.1|48
1651455500000|2022-05-02 01:38:20|98473.4|98375.7|98471.1|98369.1|98479.1|98378.1|98465.1|98362.8|35
1651455510000|2022-05-02 01:38:30|98471.3|98367.5|98467.3|98362.6|98472.3|98368.2|98465.2|98360.1|43
1651455520000|2022-05-02 01:38:40|98466.6|98361.7|98462.3|98364.6|98466.7|98364.7|98461.9|98361.7|22
1651455530000|2022-05-02 01:38:50|98462.4|98364.7|98462.6|98370|98464.4|98373.7|98455.6|98362.8|25
1651455540000|2022-05-02 01:39:00|98461.9|98369.6|98457.5|98369.3|98461.9|98371.9|98454|98369.3|23
1651455550000|2022-05-02 01:39:10|98457.2|98369.8|98438.5|98348.5|98460.2|98370.7|98433.3|98345.5|34
1651455560000|2022-05-02 01:39:20|98438.6|98347.6|98459.6|98354.3|98462.2|98354.7|98435.9|98347.6|49
1651455570000|2022-05-02 01:39:30|98459.7|98354.4|98463.5|98357.9|98463.5|98359.2|98454.9|98353|32
1651455580000|2022-05-02 01:39:40|98462.9|98359.8|98468.3|98372.8|98472.8|98372.9|98455|98359.8|40
1651455590000|2022-05-02 01:39:50|98466.7|98372.7|98454.1|98369.7|98470.2|98373.5|98453.4|98365.6|38
1651455600000|2022-05-02 01:40:00|98452.8|98368.7|98456.2|98359.3|98459.6|98369.4|98449.7|98358|46
1651455610000|2022-05-02 01:40:10|98458|98357.6|98449.9|98359.1|98458|98360.2|98449.8|98357.1|43
1651455620000|2022-05-02 01:40:20|98452.4|98358.7|98454.3|98351.3|98455.9|98358.7|98448.5|98350.5|47
1651455630000|2022-05-02 01:40:30|98454.2|98351.1|98458.8|98361.9|98461.2|98361.9|98454.2|98349.5|31
1651455640000|2022-05-02 01:40:40|98457.4|98362|98450|98366.4|98467.1|98368.3|98445|98359.6|25
1651455650000|2022-05-02 01:40:50|98452.6|98365.6|98449.8|98363.8|98457.4|98367.3|98448.7|98358.7|20
1651455660000|2022-05-02 01:41:00|98453.6|98363.9|98453.6|98358.8|98456.6|98369.3|98448|98358.2|26
1651455670000|2022-05-02 01:41:10|98454|98358.9|98460.5|98358.3|98461.8|98362.1|98454|98358.3|22
1651455680000|2022-05-02 01:41:20|98461.7|98358.7|98454.8|98355.5|98467.3|98363.7|98450.1|98353.1|28
1651455690000|2022-05-02 01:41:30|98454.6|98355.4|98456.6|98369.4|98465.2|98370.3|98452.1|98353|51
1651455700000|2022-05-02 01:41:40|98457|98368.9|98457|98364.2|98457.6|98369.6|98451.6|98364|34
1651455710000|2022-05-02 01:41:50|98456.2|98366.4|98455.6|98356.9|98461.9|98366.9|98447.6|98355.5|43
1651455720000|2022-05-02 01:42:00|98454.8|98358.9|98453.4|98360|98457.4|98363.6|98453.4|98358.2|35
1651455730000|2022-05-02 01:42:10|98453.6|98360.1|98452.4|98351.2|98458.8|98363.3|98447.7|98350.3|47
1651455740000|2022-05-02 01:42:20|98452.5|98350.9|98452.4|98362.9|98457|98367|98449.7|98350.2|38
1651455750000|2022-05-02 01:42:30|98452.9|98362.2|98456.6|98364.2|98466.7|98367.2|98452|98360|50
1651455760000|2022-05-02 01:42:40|98456.7|98364.3|98448.1|98365.1|98458.5|98367.4|98448.1|98362.8|34
1651455770000|2022-05-02 01:42:50|98449.8|98364.5|98456.8|98349|98459.7|98364.5|98447.4|98347.1|41
1651455780000|2022-05-02 01:43:00|98454.1|98350.1|98448.5|98346.6|98456.6|98353.7|98445.8|98346.2|42
1651455790000|2022-05-02 01:43:10|98447.6|98347|98457.9|98341.9|98458.2|98348.7|98444.7|98341.9|38
1651455800000|2022-05-02 01:43:20|98457.4|98341.4|98436.5|98335.6|98457.6|98350|98431.4|98335.6|38
1651455810000|2022-05-02 01:43:30|98436.4|98336|98442.4|98332.1|98445.3|98339.8|98428|98330.3|42
1651455820000|2022-05-02 01:43:40|98443.6|98331.4|98438.7|98332.2|98447.2|98334.3|98428.3|98330.8|31
1651455830000|2022-05-02 01:43:50|98438.8|98332.4|98433.3|98338.6|98440.9|98352.4|98430.2|98332.4|40
1651455840000|2022-05-02 01:44:00|98434.4|98337.1|98427.9|98338.6|98438.7|98339.4|98422|98333.3|34
1651455850000|2022-05-02 01:44:10|98427.3|98339.2|98445.5|98346.8|98445.5|98347.1|98427.1|98332|28
1651455860000|2022-05-02 01:44:20|98445.3|98329.3|98447.9|98331.9|98450.6|98340.9|98428.8|98329.3|48
1651455870000|2022-05-02 01:44:30|98447.8|98331.8|98436.5|98335.8|98448.5|98336.8|98430.9|98331.8|39
1651455880000|2022-05-02 01:44:40|98437.4|98334.5|98444|98328|98444|98337.3|98431.2|98327.6|31
1651455890000|2022-05-02 01:44:50|98444.3|98328.3|98433.5|98336.6|98444.3|98339.9|98424.8|98328.3|34
1651455900000|2022-05-02 01:45:00|98431.7|98336.9|98431.2|98332.8|98435.7|98339|98426.7|98328.9|50
1651455910000|2022-05-02 01:45:10|98430.7|98332.2|98434|98330|98437.9|98332.9|98427.1|98320.8|32
1651455920000|2022-05-02 01:45:20|98433.1|98330.6|98436.2|98331.1|98436.2|98331.7|98432.4|98328.6|40
1651455930000|2022-05-02 01:45:30|98436|98331.3|98441.1|98331.4|98441.2|98335.5|98435.9|98329.1|39
1651455940000|2022-05-02 01:45:40|98441|98331.2|98437|98341.4|98442.8|98342.6|98434.6|98331.2|36
1651455950000|2022-05-02 01:45:50|98437.2|98341.6|98446.3|98348.4|98448.1|98350.9|98432.9|98338.6|43
1651455960000|2022-05-02 01:46:00|98446.7|98348.1|98456.4|98340.4|98457.4|98348.2|98441.2|98337.2|40
1651455970000|2022-05-02 01:46:10|98455.7|98339.7|98453|98337|98455.7|98339.7|98450|98334.6|38
1651455980000|2022-05-02 01:46:20|98451.9|98338.2|98452.7|98337.3|98452.7|98340.1|98435.8|98337.3|19
1651455990000|2022-05-02 01:46:30|98453.6|98337.6|98435.3|98343.3|98453.6|98344.7|98433.3|98336.9|23
1651456000000|2022-05-02 01:46:40|98432.2|98343.4|98435.2|98343.9|98437.2|98344.5|98432.2|98341.9|19
1651456010000|2022-05-02 01:46:50|98435.9|98343.2|98447.1|98337.6|98454.2|98345.5|98434.9|98337.1|18
1651456020000|2022-05-02 01:47:00|98447.5|98338.1|98448.4|98338|98454.7|98343.2|98445.2|98336.1|42
1651456030000|2022-05-02 01:47:10|98448.5|98337.3|98450.1|98339.8|98451.8|98340.3|98445.6|98337.3|23
1651456040000|2022-05-02 01:47:20|98450|98338.7|98447.3|98348.4|98450|98349|98445.4|98338.7|32
1651456050000|2022-05-02 01:47:30|98446.4|98347.6|98453.9|98352|98455.3|98356.3|98445.7|98344.2|34
1651456060000|2022-05-02 01:47:40|98460.2|98352.5|98460|98358.5|98469.5|98358.5|98451.7|98349.8|39
1651456070000|2022-05-02 01:47:50|98466.3|98356.6|98463.8|98357.7|98466.9|98361.9|98455|98354|37
1651456080000|2022-05-02 01:48:00|98463.5|98358.4|98462.8|98357.2|98463.8|98361|98458.9|98354.2|52
1651456090000|2022-05-02 01:48:10|98462.2|98357.7|98470.3|98368.8|98470.4|98370.1|98460.7|98356.4|37
1651456100000|2022-05-02 01:48:20|98470.1|98368.7|98477.2|98368|98477.2|98375.3|98453.8|98363.8|42
1651456110000|2022-05-02 01:48:30|98476|98367.1|98476.8|98366.3|98482|98372|98471.9|98365.4|33
1651456120000|2022-05-02 01:48:40|98475.5|98367.6|98477.1|98366.1|98481.8|98370.2|98469.7|98363.6|49
1651456130000|2022-05-02 01:48:50|98476.9|98365.9|98482.4|98380.2|98485.1|98388.2|98472.2|98365.9|43
1651456140000|2022-05-02 01:49:00|98482.2|98380|98472.9|98388|98482.6|98389.3|98472.9|98379|45
1651456150000|2022-05-02 01:49:10|98473.4|98389.4|98486.2|98387.1|98487.3|98389.9|98473.4|98380.6|40
1651456160000|2022-05-02 01:49:20|98488.1|98384.1|98478.6|98374.8|98493.3|98384.1|98472.3|98373.5|45
1651456170000|2022-05-02 01:49:30|98492.2|98376.2|98480.7|98374.7|98492.3|98378.5|98476.1|98372.8|54
1651456180000|2022-05-02 01:49:40|98480.5|98374.6|98485.1|98375.6|98488.3|98381.5|98473.1|98374.2|43
1651456190000|2022-05-02 01:49:50|98485|98370.6|98474.4|98384.4|98485|98385.7|98473.7|98370.6|14
1651456200000|2022-05-02 01:50:00|98478.5|98384.8|98475.6|98381.2|98480.5|98386.1|98468.3|98380.6|19
1651456210000|2022-05-02 01:50:10|98476.3|98380.6|98468.7|98359.8|98478.7|98385.4|98465.3|98359.8|39
1651456220000|2022-05-02 01:50:20|98469.2|98359.9|98472.2|98356.2|98475.6|98360.5|98466.4|98356|33
1651456230000|2022-05-02 01:50:30|98471.9|98355.9|98461.6|98348.2|98472.3|98359|98448.9|98348.2|44
1651456240000|2022-05-02 01:50:40|98459.7|98347.9|98457.6|98354.6|98467.8|98357|98452.6|98347.9|38
1651456250000|2022-05-02 01:50:50|98457.5|98354.5|98454|98352.2|98457.5|98354.6|98452.2|98352.2|25
1651456260000|2022-05-02 01:51:00|98454.3|98351.7|98455|98359.4|98467.2|98369.1|98447.6|98350.6|27
1651456270000|2022-05-02 01:51:10|98455.2|98359.7|98455.9|98365.4|98460|98370.4|98451.9|98359.7|23
1651456280000|2022-05-02 01:51:20|98456.5|98365.7|98477.2|98361.2|98483.4|98385|98453.9|98354.8|26
1651456290000|2022-05-02 01:51:30|98476.4|98360.4|98477.3|98361.3|98479.3|98363.3|98467.3|98359.1|27
1651456300000|2022-05-02 01:51:40|98467.3|98357.5|98469.6|98359.7|98477.7|98362.4|98467.3|98357.1|23
1651456310000|2022-05-02 01:51:50|98468.9|98359.2|98458.7|98375.6|98469.1|98375.6|98454.4|98359.2|19
1651456320000|2022-05-02 01:52:00|98459.2|98374.6|98459.8|98361|98462.8|98376.3|98449.3|98361|33
1651456330000|2022-05-02 01:52:10|98459|98362.6|98463.6|98371.9|98468.1|98374.3|98453.1|98358.1|33
1651456340000|2022-05-02 01:52:20|98463.4|98370.1|98460.6|98362|98468.6|98372.6|98460.6|98356.1|33
1651456350000|2022-05-02 01:52:30|98460.8|98362.1|98471|98365.1|98471|98368|98456.6|98359.2|34
1651456360000|2022-05-02 01:52:40|98472.6|98364.5|98456.4|98359.2|98472.6|98365.9|98455.4|98357|47
1651456370000|2022-05-02 01:52:50|98455.3|98360.1|98455.7|98366.5|98468|98369.6|98448|98358.9|18
1651456380000|2022-05-02 01:53:00|98455.8|98366.6|98462.8|98368.4|98464.9|98371.8|98454.8|98364.2|23
1651456390000|2022-05-02 01:53:10|98461.3|98372.4|98461.9|98360.1|98464.9|98372.4|98460.2|98356.7|31
1651456400000|2022-05-02 01:53:20|98461.4|98360.8|98474.7|98372|98475.1|98372.9|98452.4|98358.2|42
1651456410000|2022-05-02 01:53:30|98476.2|98370.8|98476.6|98372.6|98477|98375|98471.7|98370.1|33
1651456420000|2022-05-02 01:53:40|98476.7|98372.7|98483|98373|98483|98376.8|98475.3|98370.9|28
1651456430000|2022-05-02 01:53:50|98481.6|98373.1|98484.9|98383.6|98486.3|98387.7|98472.7|98373.1|45
1651456440000|2022-05-02 01:54:00|98484.5|98384.3|98481.1|98382.5|98486.4|98384.5|98479.2|98378.8|46
1651456450000|2022-05-02 01:54:10|98486.6|98387.7|98485|98383.3|98489|98390.5|98483.8|98381.3|42
1651456460000|2022-05-02 01:54:20|98485.1|98383.4|98479.8|98388.2|98487.8|98389.5|98477.8|98380.2|33
1651456470000|2022-05-02 01:54:30|98480|98388.3|98481.4|98384.1|98482.3|98389.9|98474.7|98384.1|33
1651456480000|2022-05-02 01:54:40|98481.2|98384|98470.8|98373.8|98481.2|98389.3|98468.7|98372.3|35
1651456490000|2022-05-02 01:54:50|98472.2|98374.1|98470.9|98372.1|98477.1|98376.6|98462.4|98370.1|30
1651456500000|2022-05-02 01:55:00|98473.3|98373.3|98470.5|98375.8|98475.5|98379.2|98466.5|98372.2|42
1651456510000|2022-05-02 01:55:10|98470.4|98376.4|98467.1|98376.7|98473.4|98376.7|98467.1|98370.3|34
1651456520000|2022-05-02 01:55:20|98468|98377|98457.4|98371.4|98471.2|98377.5|98452|98367.1|32
1651456530000|2022-05-02 01:55:30|98458.4|98371.3|98465.2|98367.2|98467.2|98375.4|98446.1|98365.9|27
1651456540000|2022-05-02 01:55:40|98465.6|98366.2|98465.6|98367.6|98470.2|98376.2|98459.8|98365.4|48
1651456550000|2022-05-02 01:55:50|98461.8|98366.2|98457.1|98367.7|98465.4|98367.7|98456.7|98363.5|22
1651456560000|2022-05-02 01:56:00|98455.5|98365.9|98459.9|98368.2|98461.3|98370.4|98452.8|98365.6|15
1651456570000|2022-05-02 01:56:10|98458.7|98367.7|98482|98392|98482|98394.4|98450.1|98366.3|32
1651456580000|2022-05-02 01:56:20|98473.8|98395.3|98485.5|98382.3|98490.1|98395.3|98473.8|98378.1|40
1651456590000|2022-05-02 01:56:30|98483.3|98385.5|98477|98374.1|98489|98385.5|98476.9|98373.7|32
1651456600000|2022-05-02 01:56:40|98477.1|98372.9|98487.7|98382.8|98488.5|98384.2|98475.4|98371.9|31
1651456610000|2022-05-02 01:56:50|98487|98382.7|98489|98382.2|98492|98387.4|98482|98381.1|37
1651456620000|2022-05-02 01:57:00|98488.8|98382.7|98489.6|98382|98489.6|98386|98483.4|98380.4|34
1651456630000|2022-05-02 01:57:10|98489.5|98381.9|98483.1|98388|98495.4|98389.2|98481.2|98379|50
1651456640000|2022-05-02 01:57:20|98483|98387.9|98481.7|98387.2|98491.1|98388.8|98479.5|98381.3|51
1651456650000|2022-05-02 01:57:30|98481.6|98387.1|98485|98384.3|98486.3|98387.2|98481.6|98382.4|24
1651456660000|2022-05-02 01:57:40|98484.8|98384|98479.9|98394|98484.9|98395.5|98478.9|98382.4|42
1651456670000|2022-05-02 01:57:50|98479.8|98393.6|98487.3|98381.6|98488.7|98393.6|98479.4|98381.4|41
1651456680000|2022-05-02 01:58:00|98488.1|98380.8|98486.2|98382.7|98494|98394.5|98480.9|98380.8|52
1651456690000|2022-05-02 01:58:10|98485.7|98383.1|98484.1|98379.7|98485.7|98383.9|98473.8|98373|47
1651456700000|2022-05-02 01:58:20|98483.4|98378.8|98485.5|98377.6|98490.1|98379.9|98482.2|98375.2|44
1651456710000|2022-05-02 01:58:30|98483.9|98379.4|98480.5|98379.1|98483.9|98382.8|98475.1|98377.5|44
1651456720000|2022-05-02 01:58:40|98480.6|98379.2|98474.3|98378.5|98481|98380.7|98474.3|98375.5|45
1651456730000|2022-05-02 01:58:50|98481.6|98375.4|98480|98370.6|98482.7|98378.4|98473.1|98370.4|46
1651456740000|2022-05-02 01:59:00|98480.1|98370.2|98478.9|98380.1|98483.7|98380.1|98472.8|98368.8|53
1651456750000|2022-05-02 01:59:10|98478.7|98380|98473.9|98376.1|98481.2|98387.3|98468.1|98376.1|52
1651456760000|2022-05-02 01:59:20|98474|98376.2|98473.7|98377.4|98480.5|98381.3|98472|98374.7|35
1651456770000|2022-05-02 01:59:30|98473.6|98377.2|98471|98366.8|98476.2|98377.2|98461.8|98361.5|44
1651456780000|2022-05-02 01:59:40|98471.8|98366.1|98467.9|98363.9|98478.4|98368.9|98461.9|98362.4|43
1651456790000|2022-05-02 01:59:50|98468.1|98364.1|98470.8|98362.8|98472.9|98365.9|98467.4|98360|33
1651456800000|2022-05-02 02:00:00|98472.7|98361.8|98463.5|98372.2|98474.8|98375.6|98458.3|98360.3|54
1651456810000|2022-05-02 02:00:10|98463.2|98372.8|98465.6|98372.8|98472.5|98378.3|98463.2|98371.9|43
1651456820000|2022-05-02 02:00:20|98465|98375.2|98466.6|98375.1|98479.6|98386.9|98459.8|98371.3|41
1651456830000|2022-05-02 02:00:30|98465.7|98374.9|98474.9|98370.5|98476|98377.9|98465.7|98364.2|38
1651456840000|2022-05-02 02:00:40|98474.7|98369|98469.1|98366.3|98474.9|98369.6|98461.5|98365.6|25
1651456850000|2022-05-02 02:00:50|98469|98366.9|98460.7|98359.1|98470.3|98369|98460.7|98357.1|38
1651456860000|2022-05-02 02:01:00|98462.2|98359.9|98452|98360.2|98467.5|98367.1|98448.3|98354|51
1651456870000|2022-05-02 02:01:10|98452.2|98360.4|98456.4|98360.2|98466|98366.7|98452.2|98356.9|44
1651456880000|2022-05-02 02:01:20|98457.4|98361.2|98458.7|98353.9|98459.6|98362.1|98456.6|98353.9|20
1651456890000|2022-05-02 02:01:30|98459|98354.1|98452.2|98351.6|98466.3|98357|98450.9|98351.6|44
1651456900000|2022-05-02 02:01:40|98454.7|98350.8|98453.1|98352.2|98458.6|98353.2|98452|98349.6|27
1651456910000|2022-05-02 02:01:50|98453.3|98351.1|98445.6|98359.2|98453.3|98359.3|98445.4|98346.7|35
1651456920000|2022-05-02 02:02:00|98447.6|98359|98447|98362.1|98468.2|98370|98442.6|98357.4|55
1651456930000|2022-05-02 02:02:10|98448.4|98361.1|98465.9|98373.5|98465.9|98374.6|98436.3|98354.4|41
1651456940000|2022-05-02 02:02:20|98467.3|98372.4|98461.8|98364.8|98467.4|98372.4|98451.3|98356.1|44
1651456950000|2022-05-02 02:02:30|98462.5|98366.5|98467.1|98364.8|98469|98367.8|98461.2|98361.6|33
1651456960000|2022-05-02 02:02:40|98466.2|98365.5|98473|98371|98473.4|98371|98458.4|98360.7|37
1651456970000|2022-05-02 02:02:50|98472.9|98371.2|98474.8|98377.4|98481.1|98382.4|98471|98370.2|34
1651456980000|2022-05-02 02:03:00|98474|98377.8|98462.7|98377.2|98479.3|98383.3|98462.5|98371|46
1651456990000|2022-05-02 02:03:10|98466.2|98375.8|98471.5|98370.6|98473.3|98380.3|98461.6|98369|49
1651457000000|2022-05-02 02:03:20|98471.6|98370.7|98474.1|98366.2|98478.8|98376.6|98464.7|98363.9|43
1651457010000|2022-05-02 02:03:30|98475.2|98365.2|98474.4|98373.9|98476.8|98375.5|98464.5|98363.5|56
1651457020000|2022-05-02 02:03:40|98475.9|98373.2|98476.3|98383.9|98479.8|98385.5|98468.4|98373.2|46
1651457030000|2022-05-02 02:03:50|98476.1|98383.1|98475.2|98381.6|98480.3|98385.5|98468.4|98381.6|31
1651457040000|2022-05-02 02:04:00|98473.9|98382|98466|98379.7|98475.5|98383.7|98463.1|98377.7|47
1651457050000|2022-05-02 02:04:10|98466.4|98379.4|98486|98377.8|98490|98380.7|98466.1|98374|33
1651457060000|2022-05-02 02:04:20|98481.6|98379.3|98491.4|98375.4|98491.9|98379.3|98473.6|98370.8|38
1651457070000|2022-05-02 02:04:30|98482.8|98377.8|98484|98375.8|98487.8|98379.8|98474.6|98372.5|33
1651457080000|2022-05-02 02:04:40|98489|98374.2|98469.7|98378.8|98489|98382.7|98463.5|98371.3|47
1651457090000|2022-05-02 02:04:50|98470.1|98377.8|98477|98376.3|98480.9|98378.8|98469.2|98374.8|36
1651457100000|2022-05-02 02:05:00|98477.1|98376.5|98481.8|98374.4|98487.2|98377.7|98469.2|98370.6|39
1651457110000|2022-05-02 02:05:10|98482|98374.6|98481.6|98370.9|98484.8|98377|98470.5|98363.1|45
1651457120000|2022-05-02 02:05:20|98478.3|98371.1|98481.3|98373.7|98486.3|98376.4|98468.8|98370.1|36
1651457130000|2022-05-02 02:05:30|98481.2|98373.6|98471.4|98375.6|98484.4|98378.3|98471.4|98371.4|41
1651457140000|2022-05-02 02:05:40|98471.3|98375.4|98470.1|98379.8|98471.3|98381.2|98464.3|98375.4|27
1651457150000|2022-05-02 02:05:50|98477.3|98380.1|98472|98376.5|98477.3|98382.2|98470.4|98376.5|25
1651457160000|2022-05-02 02:06:00|98472.2|98376.6|98486.9|98371.3|98486.9|98381.3|98462.3|98369.2|41
1651457170000|2022-05-02 02:06:10|98486.5|98371.4|98474.4|98373.3|98488.5|98376|98474.3|98369.8|40
1651457180000|2022-05-02 02:06:20|98474.2|98373.2|98489.4|98380.3|98495.9|98389.7|98474.2|98372.3|54
1651457190000|2022-05-02 02:06:30|98489|98381.2|98495|98385.5|98495.5|98385.5|98485.9|98379.6|27
1651457200000|2022-05-02 02:06:40|98496.2|98386.1|98505.1|98396.2|98510|98403.3|98494.8|98386.1|58
1651457210000|2022-05-02 02:06:50|98506.3|98396.4|98503.8|98399.6|98507.6|98400|98503.4|98396.1|29
1651457220000|2022-05-02 02:07:00|98503.7|98398.6|98510.7|98398.5|98510.7|98401.1|98499.6|98397|35
1651457230000|2022-05-02 02:07:10|98500.1|98398.7|98505.1|98414.4|98512.4|98415.1|98489.2|98396.4|36
1651457240000|2022-05-02 02:07:20|98506.8|98414.5|98504|98411.2|98506.8|98415.9|98497.2|98411.2|24
1651457250000|2022-05-02 02:07:30|98503.2|98412.3|98503.7|98403.2|98514.8|98414.1|98503|98399.7|27
1651457260000|2022-05-02 02:07:40|98504.5|98403.7|98502|98405.6|98510.3|98405.6|98502|98400.5|21
1651457270000|2022-05-02 02:07:50|98503.9|98401.8|98500.6|98403.4|98519.1|98403.9|98499.1|98400.8|39
1651457280000|2022-05-02 02:08:00|98500.5|98403.3|98499.5|98405.8|98515.7|98408.2|98499.5|98399.1|34
1651457290000|2022-05-02 02:08:10|98499.4|98405.7|98499.6|98413.5|98503.7|98413.5|98494.7|98403.6|43
1651457300000|2022-05-02 02:08:20|98500.1|98412.3|98504|98411.3|98508.7|98414.1|98494.8|98408.4|36
1651457310000|2022-05-02 02:08:30|98506.9|98410.4|98507.4|98405.4|98511.8|98413|98500.2|98400.1|43
1651457320000|2022-05-02 02:08:40|98507.6|98403.3|98505.7|98404.7|98507.6|98407.8|98502.3|98403.3|28
1651457330000|2022-05-02 02:08:50|98506.2|98404.6|98500.9|98399.5|98506.2|98405.9|98497.6|98398|37
1651457340000|2022-05-02 02:09:00|98500.8|98399.6|98504.3|98405.2|98505.5|98409.1|98500.3|98398.6|45
1651457350000|2022-05-02 02:09:10|98504.6|98405.6|98501.4|98402.4|98504.9|98406.8|98490.9|98401.6|30
1651457360000|2022-05-02 02:09:20|98500.9|98401|98500|98392.2|98510.9|98403.9|98493.1|98391.7|29
1651457370000|2022-05-02 02:09:30|98501.4|98391|98496.9|98393.2|98501.4|98396|98492.7|98390.3|32
1651457380000|2022-05-02 02:09:40|98497.7|98394|98495.4|98394.5|98498.2|98397.3|98489.7|98393.3|18
1651457390000|2022-05-02 02:09:50|98495.6|98395.4|98492.2|98404.6|98499.1|98404.6|98490.7|98392.3|21
1651457400000|2022-05-02 02:10:00|98491.1|98403.9|98505|98417|98525.3|98420|98491.1|98403.9|52
1651457410000|2022-05-02 02:10:10|98508.6|98415.5|98510.8|98418.1|98520|98420.3|98506.1|98415.5|27
1651457420000|2022-05-02 02:10:20|98509.9|98418.9|98513.2|98406.9|98517.5|98419.2|98508.9|98405.1|27
1651457430000|2022-05-02 02:10:30|98511.8|98407.5|98509.7|98408.3|98523.8|98409.3|98506.8|98402.9|35
1651457440000|2022-05-02 02:10:40|98505.1|98409.5|98526.7|98416.6|98527.7|98417.2|98504.4|98406.7|44
1651457450000|2022-05-02 02:10:50|98526.9|98416.7|98518.2|98420.3|98526.9|98423.2|98511.9|98416.2|40
1651457460000|2022-05-02 02:11:00|98519.9|98419.6|98514.3|98419.3|98519.9|98421.7|98513.2|98419|43
1651457470000|2022-05-02 02:11:10|98513|98420.3|98522.5|98420.3|98531.7|98422.8|98510.6|98414.2|38
1651457480000|2022-05-02 02:11:20|98521|98421.2|98529.8|98421.4|98538.9|98427.3|98518.9|98420.8|36
1651457490000|2022-05-02 02:11:30|98527.5|98423.5|98544.6|98437|98551.8|98439.9|98525.8|98422.8|50
1651457500000|2022-05-02 02:11:40|98542|98437.4|98547.6|98431.8|98549.4|98437.4|98542|98431.3|32
1651457510000|2022-05-02 02:11:50|98548.7|98432.7|98546|98435.8|98548.7|98439.2|98531.7|98432.1|30
1651457520000|2022-05-02 02:12:00|98537.4|98437|98520.7|98434.6|98538.7|98445.6|98513.2|98434.6|43
1651457530000|2022-05-02 02:12:10|98520.5|98434.4|98530.2|98439.6|98536.1|98441.2|98517.3|98432.8|46
1651457540000|2022-05-02 02:12:20|98530.5|98437.7|98544.2|98433.6|98547|98442.2|98521.6|98432.2|31
1651457550000|2022-05-02 02:12:30|98544.5|98435|98542.8|98431|98545.3|98436.6|98535.4|98426.2|41
1651457560000|2022-05-02 02:12:40|98542.9|98431.1|98540.5|98426.2|98543.8|98432.1|98537.6|98425.8|26
1651457570000|2022-05-02 02:12:50|98540.7|98426|98525.8|98428.3|98540.7|98430|98525.4|98424.2|35
1651457580000|2022-05-02 02:13:00|98525.2|98431.2|98521.3|98430.7|98526.7|98431.4|98516.8|98427.5|36
1651457590000|2022-05-02 02:13:10|98521.5|98430.9|98513.5|98425.9|98521.9|98432.3|98509.6|98423.8|45
1651457600000|2022-05-02 02:13:20|98513.9|98426.3|98533.3|98418.5|98534.5|98428|98507.6|98417.3|35
1651457610000|2022-05-02 02:13:30|98535.4|98419.4|98528.1|98414.5|98535.5|98420|98524.9|98413.7|41
1651457620000|2022-05-02 02:13:40|98528|98414.6|98523.8|98412|98528|98417.4|98519.3|98411.7|39
1651457630000|2022-05-02 02:13:50|98523.7|98411.9|98504|98408.6|98524.4|98415.7|98496.8|98408.3|36
1651457640000|2022-05-02 02:14:00|98504.2|98411.6|98515.2|98399.4|98516.3|98413|98500.4|98399.4|42
1651457650000|2022-05-02 02:14:10|98511|98400.3|98514.3|98398.3|98516|98402|98511|98397.9|37
1651457660000|2022-05-02 02:14:20|98515.5|98399.5|98515.3|98408.5|98516.1|98408.5|98509.6|98399|31
1651457670000|2022-05-02 02:14:30|98516.5|98409.4|98533.5|98417.5|98533.5|98421.4|98514.4|98407.4|51
1651457680000|2022-05-02 02:14:40|98534.3|98418.3|98527.6|98421.5|98534.5|98424.8|98517.2|98412.6|52
1651457690000|2022-05-02 02:14:50|98527.5|98421.8|98531.6|98424.4|98532.2|98424.5|98525.2|98417.7|36
1651457700000|2022-05-02 02:15:00|98533.7|98423.4|98516.9|98424.5|98533.9|98429.4|98508.8|98421.4|44
1651457710000|2022-05-02 02:15:10|98517.5|98424.3|98510.5|98425.9|98520.6|98426.3|98510.4|98422.9|35
1651457720000|2022-05-02 02:15:20|98510.4|98425.5|98532.8|98424.5|98538.4|98432.6|98508.3|98421.6|30
1651457730000|2022-05-02 02:15:30|98537.6|98422|98534.4|98431|98539|98431|98525.4|98420.3|43
1651457740000|2022-05-02 02:15:40|98534.7|98430.2|98532.6|98422.5|98540.4|98432.3|98529.9|98422.5|25
1651457750000|2022-05-02 02:15:50|98533|98423.7|98516.8|98428.3|98533|98429.9|98514.9|98418.9|31
1651457760000|2022-05-02 02:16:00|98516.6|98428.2|98518.2|98430.1|98520.7|98431|98516.6|98427.2|27
1651457770000|2022-05-02 02:16:10|98518|98429.9|98504.2|98423|98519.9|98430.9|98502.6|98421.6|41
1651457780000|2022-05-02 02:16:20|98506.1|98421.7|98521.4|98415.8|98527.9|98421.9|98504.7|98412.2|42
1651457790000|2022-05-02 02:16:30|98521.6|98415.5|98522.6|98418.2|98523.5|98419.5|98515.9|98413.4|41
1651457800000|2022-05-02 02:16:40|98522.4|98418|98522|98411.1|98525.1|98420.5|98518.5|98410.7|38
1651457810000|2022-05-02 02:16:50|98520.6|98411.6|98498.1|98414.7|98521.9|98420.4|98492.2|98411.6|41
1651457820000|2022-05-02 02:17:00|98496.9|98415|98492.8|98408.1|98498.1|98415|98486.9|98407.9|28
1651457830000|2022-05-02 02:17:10|98494.7|98407.4|98515.1|98399.1|98516.4|98410.6|98487|98399|36
1651457840000|2022-05-02 02:17:20|98508|98400.7|98512|98400.8|98515.9|98404|98507.4|98398.8|40
1651457850000|2022-05-02 02:17:30|98511.9|98400.7|98506.9|98400.5|98512.1|98400.8|98506.9|98399|26
1651457860000|2022-05-02 02:17:40|98510|98397.1|98493.3|98405.1|98512.8|98405.6|98492.6|98396.5|31
1651457870000|2022-05-02 02:17:50|98493.1|98404.1|98493.6|98404.4|98500.4|98406.3|98492.9|98403|35
1651457880000|2022-05-02 02:18:00|98493.5|98404.3|98497|98406.2|98498.8|98410.8|98480.3|98402.1|44
1651457890000|2022-05-02 02:18:10|98517.3|98401.3|98512.3|98401.7|98517.3|98406.2|98501.3|98399.5|36
1651457900000|2022-05-02 02:18:20|98511.2|98402.3|98514.6|98401.3|98515.3|98402.5|98511.1|98400.7|23
1651457910000|2022-05-02 02:18:30|98514.7|98401.2|98505.3|98404.2|98515|98404.2|98505.3|98401.2|25
1651457920000|2022-05-02 02:18:40|98489.5|98410.8|98501.7|98408|98504.7|98411.1|98489.4|98407.1|25
1651457930000|2022-05-02 02:18:50|98498.8|98408.9|98486.9|98409.2|98500.9|98413.6|98478.1|98403.6|28
1651457940000|2022-05-02 02:19:00|98487.8|98408.8|98514.6|98411.5|98518|98413.8|98483.1|98405|37
1651457950000|2022-05-02 02:19:10|98516.2|98412.1|98511.8|98417.4|98522.9|98417.8|98511.6|98412|38
1651457960000|2022-05-02 02:19:20|98512.1|98414.9|98516.9|98413.4|98519.5|98417.1|98512.1|98413.1|26
1651457970000|2022-05-02 02:19:30|98516|98413.8|98502.2|98421|98520.7|98422.1|98498.8|98412.2|37
1651457980000|2022-05-02 02:19:40|98502.3|98420.9|98499.6|98413.7|98510.1|98421|98495|98409.9|44
1651457990000|2022-05-02 02:19:50|98499.5|98413.8|98493.4|98415.2|98502.4|98415.2|98493.4|98411.3|22
1651458000000|2022-05-02 02:20:00|98509.3|98405.9|98509.5|98398.5|98509.7|98408.2|98501.6|98395.8|31
1651458010000|2022-05-02 02:20:10|98510.7|98397.5|98509.4|98401.6|98515.1|98403|98507.6|98397.5|24
1651458020000|2022-05-02 02:20:20|98510.1|98398.9|98504.7|98403.3|98513|98404.2|98504.7|98398.4|28
1651458030000|2022-05-02 02:20:30|98487.7|98411.6|98487.4|98413|98492.3|98413.7|98487|98410.3|28
1651458040000|2022-05-02 02:20:40|98486.8|98413.1|98492.8|98411.7|98492.8|98414.4|98486.8|98410.9|26
1651458050000|2022-05-02 02:20:50|98488|98412|98512|98406.6|98514.3|98413.5|98488|98403.8|29
1651458060000|2022-05-02 02:21:00|98512.1|98406.8|98516.2|98408.9|98520.1|98411.7|98508|98404|37
1651458070000|2022-05-02 02:21:10|98517.1|98408.5|98517.3|98408.8|98518.5|98410.2|98513.1|98407.7|22
1651458080000|2022-05-02 02:21:20|98517.1|98408.6|98503.3|98415.1|98517.2|98415.2|98503.3|98408.5|28
1651458090000|2022-05-02 02:21:30|98503.8|98415.2|98496.1|98418.4|98505.1|98420.8|98492|98413.2|33
1651458100000|2022-05-02 02:21:40|98496|98418.5|98500.1|98422.6|98501.4|98422.6|98496|98415.3|25
1651458110000|2022-05-02 02:21:50|98514.5|98415.6|98527.1|98411.1|98527.1|98416.2|98513.5|98411.1|19
1651458120000|2022-05-02 02:22:00|98527.2|98411.2|98507.9|98413.1|98527.2|98415.8|98507.5|98410.1|43
1651458130000|2022-05-02 02:22:10|98511.9|98411.7|98511.9|98410.5|98512.8|98414.2|98503.9|98410.5|33
1651458140000|2022-05-02 02:22:20|98496.7|98416|98496.8|98415.8|98498.5|98418.7|98490.6|98414.5|23
1651458150000|2022-05-02 02:22:30|98498.1|98415.2|98503.8|98419.3|98507.6|98422.3|98490.8|98414.6|29
1651458160000|2022-05-02 02:22:40|98503|98418.7|98519.3|98413.5|98522.4|98420.8|98494.8|98411.9|36
1651458170000|2022-05-02 02:22:50|98515.5|98414.4|98515.9|98414.4|98515.9|98418.5|98501.9|98414.3|18
1651458180000|2022-05-02 02:23:00|98515.8|98414.6|98508.1|98419|98518.4|98419|98508.1|98413.2|24
1651458190000|2022-05-02 02:23:10|98509.7|98417.8|98507.9|98423.1|98520.1|98426.9|98504.9|98415.5|28
1651458200000|2022-05-02 02:23:20|98506.6|98422.9|98510.3|98422.9|98513.4|98425.6|98505.5|98420.9|22
1651458210000|2022-05-02 02:23:30|98507.8|98423.2|98505.4|98417.3|98509.7|98426.4|98501.9|98417|30
1651458220000|2022-05-02 02:23:40|98522.6|98409.3|98518.3|98413.7|98524.7|98416.2|98510.7|98408.7|28
1651458230000|2022-05-02 02:23:50|98517.5|98413.2|98516.5|98411.2|98519.4|98414|98511.5|98411|32
1651458240000|2022-05-02 02:24:00|98513|98412.3|98508.4|98406.1|98518.7|98413.4|98507|98406.1|33
1651458250000|2022-05-02 02:24:10|98493.6|98412.6|98492.7|98403.6|98494|98415.1|98488.3|98403.3|41
1651458260000|2022-05-02 02:24:20|98492.8|98403.8|98488|98406.5|98492.8|98407.4|98486.7|98403.8|27
1651458270000|2022-05-02 02:24:30|98487.9|98407.3|98503.1|98395.4|98512|98408.7|98487.8|98395.2|33
1651458280000|2022-05-02 02:24:40|98503.2|98395.5|98506.3|98397.8|98510|98401.9|98495.9|98395|27
1651458290000|2022-05-02 02:24:50|98504.5|98398.2|98506.3|98399.1|98510|98399.7|98503.9|98396.7|28
1651458300000|2022-05-02 02:25:00|98506.4|98398.9|98482.4|98396.8|98507.2|98402|98476.3|98393.7|51
1651458310000|2022-05-02 02:25:10|98482.8|98395.9|98485.9|98392.8|98485.9|98398.2|98480.3|98392.8|31
1651458320000|2022-05-02 02:25:20|98485.8|98392.9|98477|98399.8|98490.7|98402.3|98477|98392.9|43
1651458330000|2022-05-02 02:25:30|98478.4|98399.1|98495.2|98388|98501|98399.1|98478.4|98385|44
1651458340000|2022-05-02 02:25:40|98494.4|98389|98490.9|98391|98502.4|98391|98490.9|98385.1|32
1651458350000|2022-05-02 02:25:50|98491|98391.1|98486.3|98386.2|98491|98391.1|98483.9|98386.1|37
1651458360000|2022-05-02 02:26:00|98474.2|98391.5|98473.6|98396.9|98476.4|98396.9|98471.1|98391.5|39
1651458370000|2022-05-02 02:26:10|98473.4|98397.3|98477.8|98394.1|98479.2|98397.3|98473.4|98392.9|29
1651458380000|2022-05-02 02:26:20|98469.7|98396|98492.1|98382.4|98492.6|98396|98469.7|98382.4|43
1651458390000|2022-05-02 02:26:30|98492.5|98382.6|98493|98382.8|98495.8|98385.3|98485.2|98379.5|30
1651458400000|2022-05-02 02:26:40|98490.6|98383.5|98482.3|98386.3|98495.3|98386.9|98480.7|98381.9|38
1651458410000|2022-05-02 02:26:50|98482.5|98385.9|98475.3|98391.8|98487.2|98393.1|98474.7|98385|29
1651458420000|2022-05-02 02:27:00|98475|98392|98475.4|98399.2|98480.8|98401.8|98472.3|98391.9|30
1651458430000|2022-05-02 02:27:10|98475.8|98399.9|98472.5|98394.3|98479.9|98399.9|98471.2|98393.3|43
1651458440000|2022-05-02 02:27:20|98486.8|98386.1|98483.6|98384|98494.3|98387.7|98478.7|98381.5|46
1651458450000|2022-05-02 02:27:30|98483.9|98383.8|98482.6|98386.2|98484.4|98387.8|98477.1|98383|47
1651458460000|2022-05-02 02:27:40|98479.7|98387|98482|98378.9|98485.2|98387|98479.7|98378|43
1651458470000|2022-05-02 02:27:50|98471.8|98385.5|98466.8|98377.9|98471.8|98389.2|98459.3|98376.4|42
1651458480000|2022-05-02 02:28:00|98465.5|98378.1|98466|98363.4|98468.1|98380.7|98454.9|98362.9|51
1651458490000|2022-05-02 02:28:10|98463.8|98363.9|98459.7|98362.4|98472.2|98368.8|98452.1|98357.9|42
1651458500000|2022-05-02 02:28:20|98462.9|98360.3|98464.8|98361.9|98466.3|98364.1|98460.4|98360.3|38
1651458510000|2022-05-02 02:28:30|98464.9|98362.2|98450.6|98351.1|98468.1|98366|98444.7|98343.3|51
1651458520000|2022-05-02 02:28:40|98452.6|98349.2|98464|98348|98464.9|98354.3|98446.8|98345.5|49
1651458530000|2022-05-02 02:28:50|98463.7|98347.7|98447.6|98352.1|98464.6|98352.8|98442.7|98347.4|43
1651458540000|2022-05-02 02:29:00|98448.1|98351.4|98442.7|98362.5|98456.1|98362.5|98442.7|98346.4|57
1651458550000|2022-05-02 02:29:10|98442.1|98364|98444.6|98362.4|98459.4|98367.4|98442.1|98360.8|52
1651458560000|2022-05-02 02:29:20|98442.6|98362.6|98445|98360.9|98459.2|98368.5|98437.2|98356.5|55
1651458570000|2022-05-02 02:29:30|98443.5|98361.3|98463.2|98354.9|98465.2|98362.5|98440.6|98352.7|40
1651458580000|2022-05-02 02:29:40|98462.1|98355.8|98462.5|98355.2|98464.7|98358.9|98452.8|98353.8|38
1651458590000|2022-05-02 02:29:50|98464.5|98355|98447.6|98355.7|98464.5|98358|98444.5|98354.7|38
1651458600000|2022-05-02 02:30:00|98447|98356|98435.1|98350.9|98463.7|98356.4|98432.9|98348.8|57
1651458610000|2022-05-02 02:30:10|98433.9|98348.9|98444.5|98355.1|98450.2|98358.8|98432.9|98347.7|54
1651458620000|2022-05-02 02:30:20|98446.1|98354.2|98457.6|98354.7|98457.6|98361.3|98435.1|98353.9|42
1651458630000|2022-05-02 02:30:30|98454.2|98356.4|98465|98354.5|98467.7|98362.5|98454.2|98351.2|55
1651458640000|2022-05-02 02:30:40|98466|98353.1|98464.6|98357.6|98467.6|98357.6|98461.1|98352|44
1651458650000|2022-05-02 02:30:50|98464.5|98357.5|98448.7|98364.6|98466.1|98364.6|98448.3|98357.1|54
1651458660000|2022-05-02 02:31:00|98448.2|98364|98446.1|98363|98448.3|98364.7|98442.7|98362.4|38
1651458670000|2022-05-02 02:31:10|98446.3|98363.1|98443.8|98365.2|98448.1|98366.1|98441.7|98362.5|37
1651458680000|2022-05-02 02:31:20|98443|98365.5|98460.7|98356.7|98461.9|98365.6|98443|98356.4|19
1651458690000|2022-05-02 02:31:30|98458.9|98356.5|98462.2|98351.5|98470|98356.5|98456.9|98350.9|39
1651458700000|2022-05-02 02:31:40|98460.9|98352.7|98462.7|98361.8|98463.6|98361.8|98458|98351.1|45
1651458710000|2022-05-02 02:31:50|98463.3|98362.4|98454.6|98366.2|98464.3|98367.6|98454.6|98357.8|38
1651458720000|2022-05-02 02:32:00|98454.7|98366.3|98446.8|98366.2|98456|98368.8|98443.2|98364.9|37
1651458730000|2022-05-02 02:32:10|98446.4|98366|98460.8|98353.9|98463.3|98366.2|98446.4|98351.8|32
1651458740000|2022-05-02 02:32:20|98463.6|98352.4|98464.4|98356.8|98467.2|98361.7|98455.1|98352.4|43
1651458750000|2022-05-02 02:32:30|98460.2|98358.9|98464.5|98357.1|98466|98358.9|98460.2|98355.6|30
1651458760000|2022-05-02 02:32:40|98464.8|98357.4|98456.7|98369.5|98465.7|98369.5|98454.2|98357.4|44
1651458770000|2022-05-02 02:32:50|98447.8|98373.8|98451.9|98362.4|98454.2|98373.8|98446.6|98361|32
1651458780000|2022-05-02 02:33:00|98442.3|98366.5|98445.2|98367.6|98453.7|98368.9|98442.2|98364.6|46
1651458790000|2022-05-02 02:33:10|98445.5|98367.7|98445.4|98346.9|98465.5|98367.8|98445.4|98346.3|44
1651458800000|2022-05-02 02:33:20|98445.7|98348.8|98460.8|98366.5|98462.8|98366.8|98445.5|98345.1|52
1651458810000|2022-05-02 02:33:30|98462.1|98365.7|98464.9|98369.3|98464.9|98369.4|98456|98361.3|36
1651458820000|2022-05-02 02:33:40|98478|98369.4|98476.7|98362.7|98484.3|98372.2|98470.2|98362.4|43
1651458830000|2022-05-02 02:33:50|98477.2|98363|98469.4|98363.2|98481.2|98365.7|98467.5|98361.5|31
1651458840000|2022-05-02 02:34:00|98467.3|98362.8|98465.8|98374.3|98476.7|98374.3|98465.3|98362.6|31
1651458850000|2022-05-02 02:34:10|98465.9|98375.4|98469.4|98387.3|98479.7|98391|98465.9|98375.4|26
1651458860000|2022-05-02 02:34:20|98468.7|98387.6|98477.5|98390.5|98477.9|98392.6|98466.1|98387.3|33
1651458870000|2022-05-02 02:34:30|98477.8|98389.8|98491.6|98375.6|98491.6|98391.3|98472.9|98375.2|34
1651458880000|2022-05-02 02:34:40|98484|98378.7|98484.9|98380.1|98491.3|98380.8|98478.9|98375.3|34
1651458890000|2022-05-02 02:34:50|98487.3|98378.5|98491.1|98380.9|98491.1|98383.8|98479.2|98377.4|35
1651458900000|2022-05-02 02:35:00|98490.8|98381.4|98478.9|98391.6|98493.9|98392.4|98478|98379.9|25
1651458910000|2022-05-02 02:35:10|98480.1|98390.7|98480|98389|98482.5|98394.7|98475.7|98387.1|31
1651458920000|2022-05-02 02:35:20|98479.9|98389.1|98485.1|98400.5|98490.5|98402.4|98475.6|98387.4|52
1651458930000|2022-05-02 02:35:30|98484.5|98401.2|98494.3|98381.7|98503.4|98401.2|98484.5|98381.7|46
1651458940000|2022-05-02 02:35:40|98496.1|98381|98493.6|98389.1|98498.4|98391.3|98487.1|98381|34
1651458950000|2022-05-02 02:35:50|98493.5|98389.6|98494.5|98388.6|98495.8|98391|98489.1|98386.8|30
1651458960000|2022-05-02 02:36:00|98495.3|98388|98485.3|98403.7|98496.7|98406.8|98479.8|98387.6|36
1651458970000|2022-05-02 02:36:10|98485.4|98403.8|98494.1|98408.3|98496.7|98413.9|98484.9|98402.1|43
1651458980000|2022-05-02 02:36:20|98494.2|98408.2|98501.6|98391.1|98505.6|98410|98488.3|98390.9|40
1651458990000|2022-05-02 02:36:30|98503.7|98389.6|98500.9|98393|98507.1|98394.8|98491.7|98389.5|24
1651459000000|2022-05-02 02:36:40|98500|98392.9|98481.3|98388.5|98506.8|98396.6|98481.3|98386.5|26
1651459010000|2022-05-02 02:36:50|98483.7|98387.7|98492|98384.5|98500.8|98389|98478.2|98377.3|32
1651459020000|2022-05-02 02:37:00|98494|98379|98488.5|98382|98494|98387.1|98484.1|98379|33
1651459030000|2022-05-02 02:37:10|98488.8|98381.6|98484.8|98384.6|98488.8|98385.2|98481.3|98380.5|21
1651459040000|2022-05-02 02:37:20|98472.9|98391.1|98468.8|98383.9|98478.4|98392|98459.6|98381.1|39
1651459050000|2022-05-02 02:37:30|98468.9|98384.2|98469.3|98358.4|98479.2|98384.2|98466.5|98356|43
1651459060000|2022-05-02 02:37:40|98477.4|98361.4|98476.7|98362.9|98477.8|98364.6|98467.4|98359.8|36
1651459070000|2022-05-02 02:37:50|98478.2|98362.2|98469.2|98362.3|98478.2|98364.1|98465.9|98360.6|15
1651459080000|2022-05-02 02:38:00|98469.1|98361.2|98456.6|98369.1|98472.4|98369.7|98454.6|98360.6|26
1651459090000|2022-05-02 02:38:10|98456.7|98368.7|98455|98366.5|98462.6|98371.9|98450.1|98366.5|22
1651459100000|2022-05-02 02:38:20|98458.4|98365.5|98465.4|98356.8|98465.4|98368|98443.1|98355.4|31
1651459110000|2022-05-02 02:38:30|98469.6|98354.4|98459.5|98359.5|98469.6|98361.4|98455.6|98354.4|30
1651459120000|2022-05-02 02:38:40|98465.5|98354.1|98455.9|98360.6|98466.4|98360.8|98455.5|98354.1|19
1651459130000|2022-05-02 02:38:50|98456.6|98359.3|98453|98362.5|98464.8|98369.3|98451.6|98353.6|23
1651459140000|2022-05-02 02:39:00|98452.2|98364.5|98441.2|98351.1|98454.1|98366.5|98438.6|98347.2|35
1651459150000|2022-05-02 02:39:10|98443.6|98348.6|98445.9|98350.3|98446.1|98351.5|98439|98347|22
1651459160000|2022-05-02 02:39:20|98447|98349.1|98459.7|98343.7|98465|98358.7|98435.4|98343.7|24
1651459170000|2022-05-02 02:39:30|98459.6|98343.6|98456|98352.3|98462.5|98355.6|98449.2|98343.6|32
1651459180000|2022-05-02 02:39:40|98457.7|98351.3|98454.6|98348.9|98457.7|98353.1|98450.8|98348.2|37
1651459190000|2022-05-02 02:39:50|98454.8|98349.1|98447.4|98356.2|98454.9|98361.8|98437.7|98349.1|40
1651459200000|2022-05-02 02:40:00|98446.1|98357.6|98441.1|98354.4|98446.1|98358.9|98438.3|98353.3|51
1651459210000|2022-05-02 02:40:10|98441.4|98354.3|98465.5|98349.5|98468.1|98359.8|98437.8|98348.7|43
1651459220000|2022-05-02 02:40:20|98467.5|98351.5|98457.8|98362.1|98467.8|98364.2|98457.3|98350.4|47
1651459230000|2022-05-02 02:40:30|98457.7|98362|98461.5|98359.5|98463.2|98362.2|98457.7|98356.7|36
1651459240000|2022-05-02 02:40:40|98461.9|98358.2|98453.1|98364.4|98463.1|98368.8|98450.4|98355.6|47
1651459250000|2022-05-02 02:40:50|98453.4|98364.7|98453|98367.7|98456.6|98371|98444.2|98358|38
1651459260000|2022-05-02 02:41:00|98455.2|98365.9|98448.5|98366.4|98458.9|98368.9|98444.7|98363.2|29
1651459270000|2022-05-02 02:41:10|98448.6|98366|98462.9|98348.6|98466.2|98366|98448.6|98348|37
1651459280000|2022-05-02 02:41:20|98462.7|98348.4|98463.2|98350.4|98463.7|98354.8|98455.1|98348.4|31
1651459290000|2022-05-02 02:41:30|98464.7|98349.9|98460.2|98360|98464.7|98360|98460.1|98347.4|36
1651459300000|2022-05-02 02:41:40|98459.8|98360.1|98455.3|98367.5|98459.8|98371.9|98446.4|98360.1|35
1651459310000|2022-05-02 02:41:50|98456.7|98366.9|98456.1|98367.5|98460.4|98369.5|98454.2|98366.5|12
1651459320000|2022-05-02 02:42:00|98459.8|98367.7|98464.6|98359.6|98468|98369.8|98450.9|98357.7|25
1651459330000|2022-05-02 02:42:10|98472.5|98356.5|98470.8|98356.3|98473.1|98362.2|98460|98355.3|21
1651459340000|2022-05-02 02:42:20|98470.9|98357.3|98467.9|98363.5|98473.5|98366.1|98462.4|98357.2|31
1651459350000|2022-05-02 02:42:30|98470.2|98362.4|98453.4|98370|98470.8|98371.6|98453.2|98362|28
1651459360000|2022-05-02 02:42:40|98453.3|98369.9|98457.4|98363.2|98457.4|98370.3|98448.1|98363.2|18
1651459370000|2022-05-02 02:42:50|98458.2|98362.7|98454.3|98366.5|98473.8|98372|98446.3|98357.8|15
1651459380000|2022-05-02 02:43:00|98454.5|98366.6|98463.6|98356|98472|98367.4|98453.6|98353.1|31
1651459390000|2022-05-02 02:43:10|98469.5|98354.2|98468|98359.3|98470.7|98361.1|98459.4|98353.8|35
1651459400000|2022-05-02 02:43:20|98467.9|98359|98469.6|98362.6|98473.5|98363.3|98461.5|98358.2|38
1651459410000|2022-05-02 02:43:30|98469.7|98363.2|98466.3|98370.1|98470.5|98372.4|98456.5|98362.7|33
1651459420000|2022-05-02 02:43:40|98464.2|98371.5|98460.2|98369.1|98465.6|98374.2|98448.2|98367.9|33
1651459430000|2022-05-02 02:43:50|98460.6|98369|98468.1|98367.5|98477.2|98371.6|98459.4|98361.2|37
1651459440000|2022-05-02 02:44:00|98464.2|98369.3|98458.5|98350.6|98471.9|98369.3|98456.7|98350.6|42
1651459450000|2022-05-02 02:44:10|98458.4|98351.9|98464.1|98349.4|98465.2|98352|98457.3|98348.5|27
1651459460000|2022-05-02 02:44:20|98465.1|98349.1|98448.6|98359.8|98465.7|98362|98443.7|98349.1|43
1651459470000|2022-05-02 02:44:30|98448.7|98360|98441.7|98361.2|98448.7|98363.2|98440.6|98358.6|25
1651459480000|2022-05-02 02:44:40|98441.2|98361.6|98460.4|98344.6|98460.4|98365.2|98436.3|98344.2|34
1651459490000|2022-05-02 02:44:50|98459.5|98345.9|98461.3|98345.3|98461.6|98345.9|98456.4|98343.9|33
1651459500000|2022-05-02 02:45:00|98461.4|98345.4|98453.9|98346.9|98463.3|98348.4|98447.1|98345.4|33
1651459510000|2022-05-02 02:45:10|98456.2|98344.5|98439.2|98356.4|98458.4|98357.6|98439.2|98344.5|38
1651459520000|2022-05-02 02:45:20|98438.5|98356.6|98446.9|98356.9|98452.8|98357.4|98438.5|98355|28
1651459530000|2022-05-02 02:45:30|98447.1|98357.9|98440.1|98354|98450.1|98357.9|98437.4|98354|33
1651459540000|2022-05-02 02:45:40|98441.1|98354.5|98457.9|98345.5|98457.9|98355.8|98441.1|98342.7|33
1651459550000|2022-05-02 02:45:50|98449.3|98347.5|98461.3|98347.6|98461.3|98350.5|98448.7|98346.8|32
1651459560000|2022-05-02 02:46:00|98456.3|98349.5|98464.3|98348.6|98464.3|98351.6|98454.1|98347.6|21
1651459570000|2022-05-02 02:46:10|98464.5|98348.5|98443.2|98359.7|98464.5|98359.7|98442.8|98348.5|20
1651459580000|2022-05-02 02:46:20|98441.3|98359.6|98438.7|98360|98449.7|98361.2|98438.1|98355.3|17
1651459590000|2022-05-02 02:46:30|98440.3|98359.7|98458.7|98342.7|98458.7|98360.9|98437.3|98341.1|23
1651459600000|2022-05-02 02:46:40|98454.5|98343.5|98443|98341.4|98454.5|98344.7|98442.5|98336.8|39
1651459610000|2022-05-02 02:46:50|98442.2|98341.1|98448.3|98335.9|98449.2|98341.1|98442.2|98334.3|24
1651459620000|2022-05-02 02:47:00|98448.2|98335.8|98449.3|98341.5|98449.4|98351.9|98433.9|98335.8|34
1651459630000|2022-05-02 02:47:10|98445.6|98343.2|98439.4|98346.3|98451.7|98349.1|98435.9|98338|19
1651459640000|2022-05-02 02:47:20|98439.1|98346.2|98421.9|98371.9|98451.4|98371.9|98420.6|98346.1|39
1651459650000|2022-05-02 02:47:30|98420.6|98370.6|98451.2|98349.9|98464.9|98370.6|98420.6|98347.5|25
1651459660000|2022-05-02 02:47:40|98452.1|98348.4|98459|98351.9|98459.8|98353.2|98446.6|98348.4|44
1651459670000|2022-05-02 02:47:50|98459.4|98351.8|98462.6|98355.8|98463.5|98359.1|98455.7|98351.8|24
1651459680000|2022-05-02 02:48:00|98449.3|98356.8|98449.7|98364.2|98452.8|98366.4|98443.8|98356.4|37
1651459690000|2022-05-02 02:48:10|98451.1|98364|98446.1|98361|98451.1|98364.9|98439.6|98359.3|27
1651459700000|2022-05-02 02:48:20|98446.3|98360.5|98464.7|98357.2|98464.7|98365.5|98444.6|98356.5|26
1651459710000|2022-05-02 02:48:30|98463.4|98354.5|98456.4|98347.5|98463.4|98354.5|98450.3|98344.8|33
1651459720000|2022-05-02 02:48:40|98457.1|98347|98449.6|98343.3|98459.1|98347.4|98449.4|98343.1|24
1651459730000|2022-05-02 02:48:50|98449.5|98342.1|98434.7|98349.7|98450.7|98352.1|98431|98342.1|23
1651459740000|2022-05-02 02:49:00|98433.9|98349.9|98437.6|98354.4|98437.6|98354.4|98427.1|98349.7|26
1651459750000|2022-05-02 02:49:10|98437.7|98355|98444|98360.1|98454.3|98361.6|98437.7|98354.4|33
1651459760000|2022-05-02 02:49:20|98445.6|98360|98461.8|98345.8|98466.8|98360|98445.6|98344.8|26
1651459770000|2022-05-02 02:49:30|98453.7|98348.1|98456.3|98355.4|98459.7|98355.4|98445.9|98344.5|42
1651459780000|2022-05-02 02:49:40|98456.4|98355.6|98462|98352|98462|98357|98456.2|98352|39
1651459790000|2022-05-02 02:49:50|98461.8|98351.9|98469.3|98375.8|98469.5|98376.9|98446.1|98351.7|55
1651459800000|2022-05-02 02:50:00|98473.9|98369.5|98480.2|98369.1|98484.8|98374.2|98469.5|98367.8|50
1651459810000|2022-05-02 02:50:10|98481.5|98368.1|98467.6|98370.6|98481.5|98372.6|98466.5|98365|32
1651459820000|2022-05-02 02:50:20|98467.2|98371.1|98465.2|98382.9|98471.3|98383|98464.4|98367.6|36
1651459830000|2022-05-02 02:50:30|98465.1|98382.8|98462.2|98374.5|98472.6|98384.4|98460.2|98374.2|49
1651459840000|2022-05-02 02:50:40|98464.1|98376.1|98463.9|98375.2|98467|98377.8|98459|98373.6|29
1651459850000|2022-05-02 02:50:50|98464.9|98375.3|98480.2|98364.2|98481.1|98380.2|98458.5|98361.1|58
1651459860000|2022-05-02 02:51:00|98480.4|98364.4|98468.7|98365.6|98480.7|98372.8|98460.6|98361.9|37
1651459870000|2022-05-02 02:51:10|98470.7|98365|98474.4|98364.3|98474.4|98366.7|98469.1|98364|38
1651459880000|2022-05-02 02:51:20|98474.6|98364.5|98462.8|98380.1|98475.9|98382.2|98458.3|98364.5|35
1651459890000|2022-05-02 02:51:30|98463.8|98379.5|98467.4|98380.1|98469|98383.4|98462.8|98379.3|40
1651459900000|2022-05-02 02:51:40|98467.7|98380|98476.4|98381.3|98491.9|98385.4|98462.2|98375.9|36
1651459910000|2022-05-02 02:51:50|98488.5|98377|98487.5|98371.5|98489.5|98380.7|98475.9|98371.5|36
1651459920000|2022-05-02 02:52:00|98486.4|98372.6|98469.9|98380.1|98488.9|98381.8|98468.5|98372.6|45
1651459930000|2022-05-02 02:52:10|98470|98379.9|98471.6|98381.8|98487.1|98387.3|98469.8|98377.3|28
1651459940000|2022-05-02 02:52:20|98469.6|98383.6|98479.4|98386.1|98484.1|98391.2|98464.2|98381.8|41
1651459950000|2022-05-02 02:52:30|98479.7|98385.4|98467.5|98381.8|98479.7|98400|98450|98380.9|26
1651459960000|2022-05-02 02:52:40|98466|98381.5|98490.1|98378.9|98493.3|98384|98466|98377.3|33
1651459970000|2022-05-02 02:52:50|98489.9|98378.7|98486.3|98370.3|98490.5|98379.2|98478.1|98369.1|34
1651459980000|2022-05-02 02:53:00|98486.4|98370.4|98481.6|98374|98486.4|98377.6|98477.4|98370.4|49
1651459990000|2022-05-02 02:53:10|98478.5|98377.2|98470.3|98389.7|98487.4|98407.1|98457.1|98377.2|33
1651460000000|2022-05-02 02:53:20|98470.4|98389.1|98474.6|98399.7|98481.3|98411.1|98461.1|98388.9|59
1651460010000|2022-05-02 02:53:30|98471.7|98400|98501.9|98400.6|98504.1|98409.2|98471.6|98395.1|51
1651460020000|2022-05-02 02:53:40|98502|98400.5|98501.8|98392.3|98509.3|98404.3|98494.5|98392.3|41
1651460030000|2022-05-02 02:53:50|98499.8|98393.5|98492.5|98392|98501.1|98397|98492.5|98389.1|32
1651460040000|2022-05-02 02:54:00|98491.9|98392.5|98477.8|98393.6|98495.9|98394.6|98477.4|98387.9|28
1651460050000|2022-05-02 02:54:10|98477.7|98393.5|98478.5|98394.5|98479.7|98395.7|98477.4|98393.5|27
1651460060000|2022-05-02 02:54:20|98477.9|98394.2|98475.3|98400.1|98482.1|98400.1|98475.3|98392.5|16
1651460070000|2022-05-02 02:54:30|98476.5|98399.8|98493.9|98394|98507.3|98399.8|98476.5|98387.3|29
1651460080000|2022-05-02 02:54:40|98491.1|98395.1|98483.4|98399.3|98498.4|98399.3|98483.4|98391.5|19
1651460090000|2022-05-02 02:54:50|98485.6|98398|98495|98393.6|98497.3|98398|98485.6|98392.4|25
1651460100000|2022-05-02 02:55:00|98499.2|98391.6|98472.3|98396.7|98499.2|98400|98472.3|98390.9|27
1651460110000|2022-05-02 02:55:10|98475.7|98394.1|98477.3|98396.2|98484.1|98398.1|98475.7|98391.3|37
1651460120000|2022-05-02 02:55:20|98477.2|98396.1|98496.7|98389.4|98498.8|98400|98475.5|98389.4|38
1651460130000|2022-05-02 02:55:30|98496.8|98389.5|98492.4|98388.3|98499|98391.3|98491.1|98386.7|45
1651460140000|2022-05-02 02:55:40|98493.9|98387.8|98480.6|98392.4|98498.9|98392.4|98480.4|98386.3|53
1651460150000|2022-05-02 02:55:50|98480.5|98391.7|98475.6|98395.3|98495.9|98398.1|98475|98389.5|30
1651460160000|2022-05-02 02:56:00|98475.5|98395.2|98475.6|98395.4|98476.4|98396.9|98472.4|98394.5|34
1651460170000|2022-05-02 02:56:10|98474.9|98395|98481.6|98389.3|98482.3|98395.9|98472.5|98389.3|27
1651460180000|2022-05-02 02:56:20|98480.6|98390.4|98479|98384|98482.4|98390.4|98478.9|98380.2|15
1651460190000|2022-05-02 02:56:30|98478.6|98383.8|98470.9|98391.1|98479.9|98391.9|98467.9|98383.8|15
1651460200000|2022-05-02 02:56:40|98471.2|98389.4|98478.2|98384.1|98481.5|98390.4|98471.2|98383.7|26
1651460210000|2022-05-02 02:56:50|98496|98382.9|98480.8|98389.6|98496.2|98391.6|98480.3|98382.4|31
1651460220000|2022-05-02 02:57:00|98482.3|98389.7|98480.8|98388.5|98483.1|98394.8|98470.3|98388.4|43
1651460230000|2022-05-02 02:57:10|98481.1|98388.8|98482.2|98383.1|98500.2|98390.6|98479.6|98382.7|27
1651460240000|2022-05-02 02:57:20|98481.3|98384.9|98476.9|98386.6|98482.1|98391|98473|98384.9|22
1651460250000|2022-05-02 02:57:30|98494.8|98385.9|98477.2|98392.3|98494.8|98392.9|98474.3|98385.9|23
1651460260000|2022-05-02 02:57:40|98477.3|98390.2|98480.6|98397.3|98484.7|98397.3|98477.2|98386|24
1651460270000|2022-05-02 02:57:50|98480.5|98396.2|98484.4|98399.1|98485|98399.7|98478.7|98395.3|37
1651460280000|2022-05-02 02:58:00|98484.5|98400|98477.5|98400|98484.5|98401.4|98476.8|98398.7|20
1651460290000|2022-05-02 02:58:10|98477.6|98400.1|98492.6|98378|98498.8|98401.7|98474.5|98377.9|42
1651460300000|2022-05-02 02:58:20|98486.9|98380.3|98492.9|98379.5|98494.3|98383.7|98485.6|98378.7|30
1651460310000|2022-05-02 02:58:30|98492.8|98377.8|98490.4|98380.2|98494.2|98381.4|98489.2|98377.8|28
1651460320000|2022-05-02 02:58:40|98491|98379.8|98476.5|98389.5|98491.4|98393.4|98470.2|98379.8|29
1651460330000|2022-05-02 02:58:50|98476.2|98389.7|98478|98391.5|98484.4|98395.2|98469.4|98383.7|38
1651460340000|2022-05-02 02:59:00|98478.6|98389.4|98496.1|98385|98504.1|98397.8|98470.3|98381.8|35
1651460350000|2022-05-02 02:59:10|98495.9|98384.9|98501|98391.2|98505.3|98394.9|98483.5|98384.9|42
1651460360000|2022-05-02 02:59:20|98487.8|98391.9|98488|98390.5|98502.5|98392.5|98487.8|98389|35
1651460370000|2022-05-02 02:59:30|98491.7|98391|98489|98399|98500.4|98400.4|98485.9|98387.7|45
1651460380000|2022-05-02 02:59:40|98488.4|98399.7|98500.1|98404|98500.1|98408.5|98482|98399.2|37
1651460390000|2022-05-02 02:59:50|98498|98403.6|98496.7|98407.5|98502.5|98409.7|98490.7|98400.8|46
1651460400000|2022-05-02 03:00:00|98497.4|98407.3|98496|98386.9|98513.6|98407.3|98490.1|98384.2|57
1651460410000|2022-05-02 03:00:10|98495.9|98386.2|98482.2|98382.4|98500|98388.7|98473.4|98379.4|60
1651460420000|2022-05-02 03:00:20|98482.3|98383.2|98479.8|98385.7|98485.1|98386.6|98478.8|98381.6|33
1651460430000|2022-05-02 03:00:30|98479.9|98385.8|98491.1|98384.9|98491.1|98386.1|98477.4|98381|36
1651460440000|2022-05-02 03:00:40|98491.9|98384|98477|98393.1|98494.4|98399.9|98475.8|98383.9|33
1651460450000|2022-05-02 03:00:50|98470.4|98393.5|98479.5|98390.2|98486.8|98401.7|98451.7|98387.8|57
1651460460000|2022-05-02 03:01:00|98480.9|98390.3|98483.3|98380.9|98485.8|98391|98473.8|98378.4|39
1651460470000|2022-05-02 03:01:10|98482.1|98380.2|98489.8|98390.1|98491.9|98393|98480.1|98379.4|37
1651460480000|2022-05-02 03:01:20|98484.6|98394.5|98489.6|98390.1|98494.2|98395.8|98484.1|98388.3|47
1651460490000|2022-05-02 03:01:30|98489.7|98390|98479.1|98392.8|98489.7|98394.1|98469.5|98377.8|49
1651460500000|2022-05-02 03:01:40|98480.5|98394.3|98479.1|98385.9|98491.3|98394.3|98475.7|98385.9|46
1651460510000|2022-05-02 03:01:50|98478.7|98389.6|98474.8|98385|98479.8|98389.9|98466.1|98383|30
1651460520000|2022-05-02 03:02:00|98473.5|98384.7|98483.4|98368.4|98483.4|98387.4|98464|98366|40
1651460530000|2022-05-02 03:02:10|98479.9|98370.1|98475.6|98371.3|98479.9|98376.4|98471.8|98369|28
1651460540000|2022-05-02 03:02:20|98487.5|98371.5|98482.2|98389.2|98487.5|98389.2|98474.9|98371|26
1651460550000|2022-05-02 03:02:30|98481.6|98387.4|98476.8|98389.4|98481.6|98391.4|98474.5|98380.4|37
1651460560000|2022-05-02 03:02:40|98476.6|98388.5|98479.6|98386.1|98483.1|98391.2|98474.2|98382.3|40
1651460570000|2022-05-02 03:02:50|98472.3|98389|98468.8|98373|98489.8|98389.2|98468.7|98364.3|56
1651460580000|2022-05-02 03:03:00|98470.8|98370.8|98455.1|98364.6|98480.6|98370.8|98455.1|98361.3|56
1651460590000|2022-05-02 03:03:10|98459.8|98360.1|98468.2|98354.5|98470.9|98363.6|98456.3|98350.8|60
1651460600000|2022-05-02 03:03:20|98467.6|98355.8|98464.3|98356.5|98469.3|98359.2|98460.2|98354.3|58
1651460610000|2022-05-02 03:03:30|98464.7|98355.8|98467.5|98357.7|98467.5|98359.6|98462.1|98353.1|44
1651460620000|2022-05-02 03:03:40|98460.7|98367.7|98446.6|98359|98465|98376.2|98446.6|98359|59
1651460630000|2022-05-02 03:03:50|98447.8|98358.1|98451.2|98359|98451.5|98362.4|98442.8|98353.7|62
1651460640000|2022-05-02 03:04:00|98451.3|98359.4|98465.1|98354.6|98467.5|98369.2|98448.1|98348.2|56
1651460650000|2022-05-02 03:04:10|98465.9|98354|98463.5|98350.5|98467.7|98357.9|98458.1|98350.5|43
1651460660000|2022-05-02 03:04:20|98459.7|98352|98450.8|98357.2|98464.4|98359.1|98450.2|98349.8|41
1651460670000|2022-05-02 03:04:30|98450.9|98357.3|98449.3|98370|98453.4|98370.3|98448.3|98356.9|50
1651460680000|2022-05-02 03:04:40|98449.1|98369.7|98460.9|98372.1|98463.9|98376.3|98449.1|98364.6|49
1651460690000|2022-05-02 03:04:50|98463|98369.7|98479.4|98363.4|98480.8|98373.1|98461.2|98360.9|49
1651460700000|2022-05-02 03:05:00|98479.3|98363.1|98471.3|98362.8|98479.5|98373.6|98460.4|98362.8|53
1651460710000|2022-05-02 03:05:10|98471.7|98363.1|98465|98360.7|98472.4|98363.9|98462.2|98359.7|40
1651460720000|2022-05-02 03:05:20|98463.5|98360.2|98460|98370.1|98464.8|98374.5|98451.8|98359.5|43
1651460730000|2022-05-02 03:05:30|98452.3|98375.1|98457.9|98375.3|98459.5|98378.1|98452.3|98370|42
1651460740000|2022-05-02 03:05:40|98453.5|98375.4|98481.6|98365.6|98481.6|98382.1|98453.5|98363.2|59
1651460750000|2022-05-02 03:05:50|98480.8|98364.8|98482|98373.2|98482.8|98374.6|98469|98363.1|41
1651460760000|2022-05-02 03:06:00|98479.4|98373.7|98473.2|98372.9|98479.4|98378.3|98471.7|98371.4|57
1651460770000|2022-05-02 03:06:10|98474.3|98373|98477.6|98381.9|98477.6|98385.2|98472|98371.3|37
1651460780000|2022-05-02 03:06:20|98477.3|98381.6|98472.9|98379.4|98479.4|98383.7|98471.5|98379|41
1651460790000|2022-05-02 03:06:30|98472.5|98380.3|98476.7|98387.1|98478.4|98388.9|98470.4|98378.2|37
1651460800000|2022-05-02 03:06:40|98475|98389.1|98486.9|98390.7|98495.6|98392.6|98475|98376.4|55
1651460810000|2022-05-02 03:06:50|98482.5|98394.6|98497.8|98382.5|98498.8|98400.6|98482.5|98382.4|64
1651460820000|2022-05-02 03:07:00|98497.9|98382.2|98479.9|98383.2|98497.9|98384.5|98476.3|98376.3|49
1651460830000|2022-05-02 03:07:10|98480|98383.5|98486.7|98386.2|98488.1|98388.4|98474.2|98382.5|41
1651460840000|2022-05-02 03:07:20|98486.8|98386.3|98490.4|98395.4|98494.5|98397.6|98482.2|98385.3|50
1651460850000|2022-05-02 03:07:30|98491|98393.1|98490|98395.7|98493.9|98400|98485.8|98392.5|53
1651460860000|2022-05-02 03:07:40|98489.9|98394.9|98494.3|98397.1|98496.7|98398.1|98487.6|98391.5|45
1651460870000|2022-05-02 03:07:50|98494.4|98397|98491.1|98398.3|98496.7|98408.1|98490.9|98396.3|38
1651460880000|2022-05-02 03:08:00|98490.1|98397.1|98489.4|98404.7|98496.4|98405.1|98482.8|98391.1|46
1651460890000|2022-05-02 03:08:10|98489.5|98403.9|98491.6|98398.2|98493.2|98403.9|98487.7|98396.3|36
1651460900000|2022-05-02 03:08:20|98491.5|98392.7|98486.3|98393.2|98491.5|98393.2|98481.7|98390.1|25
1651460910000|2022-05-02 03:08:30|98486|98393.7|98491.9|98391.4|98492.4|98393.7|98486|98389.8|30
1651460920000|2022-05-02 03:08:40|98491.5|98391.1|98493.1|98389.2|98494.2|98393.8|98490.9|98388.8|32
1651460930000|2022-05-02 03:08:50|98493.8|98397|98494.7|98404.8|98500.2|98409.3|98479.5|98393.3|42
1651460940000|2022-05-02 03:09:00|98494.6|98405.1|98488.1|98395.5|98500.4|98407.6|98482.7|98394.5|49
1651460950000|2022-05-02 03:09:10|98489.1|98396.2|98492.7|98390.1|98510.1|98397.6|98485.9|98386.3|41
1651460960000|2022-05-02 03:09:20|98491.9|98388.3|98495|98383.1|98503|98388.4|98480.4|98377.9|50
1651460970000|2022-05-02 03:09:30|98495.9|98382.1|98494.8|98383.5|98496.7|98385.7|98491.7|98381|40
1651460980000|2022-05-02 03:09:40|98482.8|98382.9|98485.5|98391.7|98489|98394.7|98482.2|98381.5|41
1651460990000|2022-05-02 03:09:50|98484.8|98391.6|98470.6|98388.2|98484.8|98392.6|98468.8|98383.7|44
1651461000000|2022-05-02 03:10:00|98465.6|98382.7|98482.1|98388.7|98485.7|98391|98464.7|98382.2|44
1651461010000|2022-05-02 03:10:10|98472.8|98386.6|98476.3|98383.1|98495|98388.2|98472.8|98378.4|47
1651461020000|2022-05-02 03:10:20|98491.1|98383.3|98484.5|98382|98496.2|98385.2|98478|98378.9|33
1651461030000|2022-05-02 03:10:30|98484.9|98381.9|98485.7|98376.5|98488.6|98383.2|98475.5|98376.4|48
1651461040000|2022-05-02 03:10:40|98476.4|98376.4|98468.6|98384.7|98482.4|98390.8|98468.6|98376.4|48
1651461050000|2022-05-02 03:10:50|98469.8|98385|98477.9|98388.3|98479.3|98393.4|98467.3|98385|45
1651461060000|2022-05-02 03:11:00|98478.6|98388.2|98473.7|98380.1|98482.8|98390.9|98467.2|98375.4|45
1651461070000|2022-05-02 03:11:10|98472|98379.2|98471.1|98376.9|98480.5|98379.2|98467.2|98375.6|42
1651461080000|2022-05-02 03:11:20|98470.1|98376.4|98476.4|98380.1|98488.1|98381.3|98470.1|98375.7|46
1651461090000|2022-05-02 03:11:30|98475.6|98380.4|98477|98385.7|98479.3|98389.3|98475.4|98377.9|38
1651461100000|2022-05-02 03:11:40|98476.9|98385.6|98478.6|98387.8|98479.6|98388.3|98475.8|98383.5|43
1651461110000|2022-05-02 03:11:50|98478.7|98387.3|98486.2|98396.4|98490|98398.3|98469.8|98385|47
1651461120000|2022-05-02 03:12:00|98498.4|98388|98486.7|98394.8|98498.4|98397|98485.6|98380|37
1651461130000|2022-05-02 03:12:10|98486.3|98394.5|98488|98393|98491.1|98394.5|98486.3|98389.5|29
1651461140000|2022-05-02 03:12:20|98488.1|98392.9|98482.8|98384.3|98491.7|98394.2|98482.1|98383.2|35
1651461150000|2022-05-02 03:12:30|98482.9|98390.3|98484.9|98393.2|98489.7|98396.3|98482.9|98388.6|35
1651461160000|2022-05-02 03:12:40|98484.8|98393.1|98472.3|98387.7|98484.8|98393.1|98470.6|98384.2|39
1651461170000|2022-05-02 03:12:50|98471.9|98387.6|98480.7|98381|98480.7|98391.8|98470.3|98379.8|36
1651461180000|2022-05-02 03:13:00|98479.5|98380.7|98472.5|98377.9|98479.5|98389.1|98468.5|98375.1|47
1651461190000|2022-05-02 03:13:10|98474.1|98376.6|98482.1|98381.3|98482.1|98382.8|98473.4|98373.6|33
1651461200000|2022-05-02 03:13:20|98482.3|98380.2|98465.5|98388|98482.4|98389.4|98465.5|98380.2|23
1651461210000|2022-05-02 03:13:30|98464.1|98386.9|98470.5|98385.1|98472.2|98387.3|98464.1|98383.6|28
1651461220000|2022-05-02 03:13:40|98470.4|98384.7|98476.3|98388.4|98478.9|98389.9|98470.4|98384.7|20
1651461230000|2022-05-02 03:13:50|98476.4|98379|98476.3|98377.8|98485.4|98379|98469.6|98371.9|29
1651461240000|2022-05-02 03:14:00|98478|98378.2|98471.9|98385.5|98478.3|98385.5|98471.9|98375.3|25
1651461250000|2022-05-02 03:14:10|98470.6|98384.3|98473.2|98383.2|98473.3|98386|98469.4|98380.3|23
1651461260000|2022-05-02 03:14:20|98473.3|98391.6|98472.6|98383|98479.6|98392|98469|98381.9|24
1651461270000|2022-05-02 03:14:30|98472.7|98383.1|98483.3|98382|98487.8|98390.6|98472.7|98381.3|34
1651461280000|2022-05-02 03:14:40|98482.4|98385.2|98478.5|98378.4|98482.4|98386.9|98474.6|98376.5|41
1651461290000|2022-05-02 03:14:50|98478.7|98377.6|98476.2|98379.5|98480.8|98385.2|98470|98374.8|25
1651461300000|2022-05-02 03:15:00|98473.8|98381.9|98485.2|98372.2|98486.4|98383|98471.5|98372.2|49
1651461310000|2022-05-02 03:15:10|98485.1|98372.1|98477.1|98372|98485.1|98377.9|98464.1|98364.3|56
1651461320000|2022-05-02 03:15:20|98477|98371.9|98470.3|98374.2|98477.8|98375.1|98468|98368.8|29
1651461330000|2022-05-02 03:15:30|98470.7|98374.4|98468.5|98373.2|98473.2|98374.4|98465.9|98368.5|41
1651461340000|2022-05-02 03:15:40|98469.2|98372.1|98465.7|98381.1|98470.7|98385.1|98464.7|98372.1|27
1651461350000|2022-05-02 03:15:50|98465.9|98380.8|98465.5|98383.6|98466.4|98385.9|98462|98380.8|18
1651461360000|2022-05-02 03:16:00|98465.2|98382.2|98466.5|98374.2|98471.2|98382.3|98464.5|98373.5|35
1651461370000|2022-05-02 03:16:10|98467|98372.5|98474.2|98376.1|98474.2|98378.2|98463.6|98372.5|37
1651461380000|2022-05-02 03:16:20|98475.5|98375.2|98471.3|98375.6|98477.2|98380.1|98469|98373.6|29
1651461390000|2022-05-02 03:16:30|98471.2|98375.5|98470.4|98382.9|98474.1|98384.1|98470.4|98373.9|15
1651461400000|2022-05-02 03:16:40|98470.5|98383.8|98468.8|98385.1|98471.5|98387.4|98464.5|98382.6|23
1651461410000|2022-05-02 03:16:50|98467.3|98384.6|98470.5|98381.6|98470.6|98385.6|98466.8|98381.6|24
1651461420000|2022-05-02 03:17:00|98469.8|98381.5|98473.1|98377.2|98474.6|98381.9|98462|98371.7|37
1651461430000|2022-05-02 03:17:10|98473.2|98376.9|98473.7|98374.5|98473.7|98378.1|98471.4|98374.5|27
1651461440000|2022-05-02 03:17:20|98474.4|98381.5|98479.9|98380.2|98481|98382.5|98474.4|98377.9|32
1651461450000|2022-05-02 03:17:30|98480.1|98381|98476.4|98385.8|98490.2|98393.5|98476.4|98381|36
1651461460000|2022-05-02 03:17:40|98475.4|98385.9|98481.5|98394.6|98482.5|98396.3|98467.4|98384.9|37
1651461470000|2022-05-02 03:17:50|98484.5|98392.8|98493.1|98384.6|98497.5|98394.1|98478.6|98380.1|37
1651461480000|2022-05-02 03:18:00|98497.4|98383.2|98490.1|98381.3|98498.8|98387.9|98488.4|98380.6|41
1651461490000|2022-05-02 03:18:10|98487.9|98382.5|98493.8|98380.7|98495.4|98383|98487.8|98378.6|33
1651461500000|2022-05-02 03:18:20|98489.8|98381.8|98473.5|98388.5|98494|98389.9|98473.5|98379.4|32
1651461510000|2022-05-02 03:18:30|98473.7|98390.9|98471.1|98387.7|98473.7|98391.7|98468.6|98387.7|27
1651461520000|2022-05-02 03:18:40|98470.7|98387.9|98479.5|98394.9|98479.5|98395.8|98464.8|98386.9|25
1651461530000|2022-05-02 03:18:50|98476.6|98397.9|98474.7|98381.2|98477.9|98397.9|98471.1|98380.3|25
1651461540000|2022-05-02 03:19:00|98474.9|98382.7|98498.9|98390.1|98498.9|98391.6|98472.3|98382.7|40
1651461550000|2022-05-02 03:19:10|98499.5|98387.7|98492.6|98392.9|98500.1|98392.9|98487.4|98386.8|34
1651461560000|2022-05-02 03:19:20|98491.7|98393|98492.3|98402.6|98495.9|98405.2|98490.2|98393|18
1651461570000|2022-05-02 03:19:30|98492.1|98401.9|98498.1|98395.9|98507.6|98404.8|98483.5|98395.9|36
1651461580000|2022-05-02 03:19:40|98502.9|98396|98497.9|98399.4|98503.2|98405.7|98487.9|98395.4|32
1651461590000|2022-05-02 03:19:50|98497|98403.1|98503.3|98403.6|98509.2|98404|98496.8|98398.9|38
1651461600000|2022-05-02 03:20:00|98503.2|98402.8|98510|98414.6|98511.5|98416.2|98499.5|98402.7|47
1651461610000|2022-05-02 03:20:10|98510.1|98414.7|98507.4|98415.2|98511.2|98415.2|98507.3|98413.1|24
1651461620000|2022-05-02 03:20:20|98507.1|98412.8|98501.7|98412.9|98514.3|98415.5|98499|98410.2|37
1651461630000|2022-05-02 03:20:30|98498.8|98414.6|98497.7|98409.1|98502.1|98416.6|98497.2|98405|24
1651461640000|2022-05-02 03:20:40|98499.2|98405.6|98506.1|98401.9|98509.1|98410.8|98493.1|98397.7|47
1651461650000|2022-05-02 03:20:50|98505.9|98402.2|98509.2|98398.4|98509.2|98403.1|98502.5|98398|22
1651461660000|2022-05-02 03:21:00|98508.5|98398.6|98497.9|98405.9|98510.7|98406.5|98497.8|98397.2|25
1651461670000|2022-05-02 03:21:10|98498.2|98407.1|98502.1|98402.4|98502.2|98407.8|98496.8|98402.2|33
1651461680000|2022-05-02 03:21:20|98501.6|98402.9|98502.8|98397.1|98512.8|98414.1|98494.9|98397.1|40
1651461690000|2022-05-02 03:21:30|98499.5|98395.2|98501.3|98391.4|98508.5|98397.1|98492.4|98389.2|40
1651461700000|2022-05-02 03:21:40|98501|98389.2|98491.9|98391.6|98505.8|98393.9|98488.4|98385.9|43
1651461710000|2022-05-02 03:21:50|98489.9|98390.9|98488.5|98376.9|98494.1|98390.9|98479.2|98374.3|53
1651461720000|2022-05-02 03:22:00|98485.5|98377.5|98483.5|98374.5|98485.5|98379|98476.3|98370.6|46
1651461730000|2022-05-02 03:22:10|98483.7|98375.3|98477.3|98387.6|98488.2|98387.6|98475.3|98375.3|35
1651461740000|2022-05-02 03:22:20|98477|98386.9|98475.3|98394|98484.7|98394.2|98475.3|98383.2|25
1651461750000|2022-05-02 03:22:30|98474.6|98394.5|98469.4|98385.2|98479|98394.5|98462.3|98383|44
1651461760000|2022-05-02 03:22:40|98468.4|98386|98475.5|98382|98486.9|98386.7|98463.7|98375.3|37
1651461770000|2022-05-02 03:22:50|98488.1|98380.9|98475.3|98381.8|98492.1|98383.4|98475.3|98380.2|29
1651461780000|2022-05-02 03:23:00|98475.2|98381.7|98490.2|98381.9|98490.4|98384.7|98473.9|98377.5|38
1651461790000|2022-05-02 03:23:10|98490|98381.7|98472.7|98386.2|98490|98390.5|98468.6|98377.4|49
1651461800000|2022-05-02 03:23:20|98469.9|98382.7|98473.3|98386|98476|98389.1|98469.4|98382.2|34
1651461810000|2022-05-02 03:23:30|98474.6|98385.6|98478.3|98374.2|98478.3|98386.4|98469.5|98368.9|50
1651461820000|2022-05-02 03:23:40|98481.4|98373.3|98473.7|98376|98481.4|98377.6|98473.3|98370.9|42
1651461830000|2022-05-02 03:23:50|98473|98377.3|98477.6|98382.5|98478.5|98382.5|98465.5|98372.2|44
1651461840000|2022-05-02 03:24:00|98479.2|98382.8|98480|98393.8|98488.5|98395.9|98478|98381.9|36
1651461850000|2022-05-02 03:24:10|98474.9|98396.5|98476.5|98395.7|98486.9|98400|98473.8|98388.1|48
1651461860000|2022-05-02 03:24:20|98475|98397.2|98510.6|98396.1|98511.5|98400.1|98473.9|98391.8|51
1651461870000|2022-05-02 03:24:30|98507.4|98395.9|98496.7|98390.6|98512.2|98404.1|98488.7|98389.6|50
1651461880000|2022-05-02 03:24:40|98496.8|98390.5|98489.6|98390.3|98497.2|98391.6|98489.4|98388.1|36
1651461890000|2022-05-02 03:24:50|98492.3|98389.7|98474.6|98396.6|98492.8|98398.7|98474.6|98389.3|29
1651461900000|2022-05-02 03:25:00|98474.5|98396.7|98484.8|98401.5|98491.6|98405.5|98472.2|98396.7|48
1651461910000|2022-05-02 03:25:10|98484.3|98402|98474.8|98394.7|98484.6|98402.5|98472.8|98394.2|42
1651461920000|2022-05-02 03:25:20|98474.9|98394.8|98493.1|98394.1|98494.7|98394.9|98473.5|98384.2|37
1651461930000|2022-05-02 03:25:30|98492.9|98393.9|98493.8|98386.7|98496.4|98393.9|98486.5|98384.2|29
1651461940000|2022-05-02 03:25:40|98491|98387.7|98498.9|98396.8|98500.5|98396.8|98487.6|98386.4|50
1651461950000|2022-05-02 03:25:50|98499.1|98396.9|98488.5|98406.3|98501|98410.9|98487.7|98396|51
1651461960000|2022-05-02 03:26:00|98488.1|98406.4|98488.8|98405|98498.3|98410.4|98484.9|98403.8|42
1651461970000|2022-05-02 03:26:10|98488.2|98406.6|98501.9|98404.2|98508.6|98412.6|98487.3|98399.1|55
1651461980000|2022-05-02 03:26:20|98502.9|98403.2|98496.9|98400.2|98510.7|98403.2|98487.2|98394.4|45
1651461990000|2022-05-02 03:26:30|98496.4|98400.7|98502|98399.5|98502.1|98402.3|98496.4|98399.2|49
1651462000000|2022-05-02 03:26:40|98502.4|98398.8|98487.5|98408.5|98503.1|98408.5|98487.5|98398.7|53
1651462010000|2022-05-02 03:26:50|98487.4|98408.4|98496.8|98412.7|98502.2|98415.4|98485.8|98407.8|47
1651462020000|2022-05-02 03:27:00|98495|98412.5|98484.9|98412.5|98495.8|98414.1|98482.7|98410.6|53
1651462030000|2022-05-02 03:27:10|98487.9|98417.3|98507.3|98409.4|98507.8|98417.3|98487.9|98407.1|50
1651462040000|2022-05-02 03:27:20|98508.1|98409.1|98506|98409.5|98510.2|98412.2|98499.4|98405|46
1651462050000|2022-05-02 03:27:30|98505.6|98409.8|98506.8|98412.9|98512.1|98412.9|98498.9|98406|39
1651462060000|2022-05-02 03:27:40|98507.1|98411|98506.1|98423.8|98509.1|98424.7|98495.9|98410.7|49
1651462070000|2022-05-02 03:27:50|98507.3|98424.5|98492.2|98421|98508.1|98431.9|98480.8|98419.5|51
1651462080000|2022-05-02 03:28:00|98492.4|98420.8|98509.5|98415.2|98514.8|98435.7|98482|98413|44
1651462090000|2022-05-02 03:28:10|98508.9|98414.9|98506.4|98417|98509.5|98417.6|98503|98412.8|33
1651462100000|2022-05-02 03:28:20|98506.5|98417.1|98512|98415.7|98515.7|98418.7|98502.8|98412.6|51
1651462110000|2022-05-02 03:28:30|98512.1|98415.3|98513.6|98419.6|98517|98424.9|98507.7|98412.8|50
1651462120000|2022-05-02 03:28:40|98513.7|98419.7|98521.5|98423.3|98524.7|98432.6|98499.3|98419.7|54
1651462130000|2022-05-02 03:28:50|98520|98427.1|98515.4|98421.9|98529.1|98428.7|98510.3|98421.9|60
1651462140000|2022-05-02 03:29:00|98524.7|98423.3|98528.7|98420|98528.7|98424.2|98512.2|98420|37
1651462150000|2022-05-02 03:29:10|98529.1|98419.8|98504.4|98430.2|98531.5|98431.5|98504.4|98416.9|41
1651462160000|2022-05-02 03:29:20|98504|98429.9|98512.2|98433|98512.2|98434.3|98503.5|98427.8|52
1651462170000|2022-05-02 03:29:30|98512|98433.3|98529.6|98428.2|98529.6|98439.8|98509|98425.4|48
1651462180000|2022-05-02 03:29:40|98528.1|98429.6|98540.7|98434.8|98544.9|98439.8|98528.1|98426.5|44
1651462190000|2022-05-02 03:29:50|98539.2|98435|98533.5|98430|98540.9|98441.6|98529.6|98429.4|47
1651462200000|2022-05-02 03:30:00|98533.7|98430.1|98525|98427|98536.2|98430.6|98521.9|98423.2|53
1651462210000|2022-05-02 03:30:10|98524.5|98427.1|98522.1|98419.1|98528.2|98427.1|98509.2|98410.4|58
1651462220000|2022-05-02 03:30:20|98522.2|98419.3|98525.4|98422.5|98526.9|98424.5|98518.9|98417.6|33
1651462230000|2022-05-02 03:30:30|98525.7|98422.2|98521.1|98426.4|98526.9|98426.4|98516.2|98421|36
1651462240000|2022-05-02 03:30:40|98521.5|98426.9|98532.5|98432|98536.1|98437.3|98511|98426.9|40
1651462250000|2022-05-02 03:30:50|98528.8|98433.1|98538.2|98431.3|98543.9|98434.7|98525.5|98429.1|34
1651462260000|2022-05-02 03:31:00|98533|98432.9|98531.3|98429.2|98538.3|98434.6|98525|98425.5|42
1651462270000|2022-05-02 03:31:10|98531.2|98429.9|98509|98424.6|98532.2|98430.5|98505|98420.4|42
1651462280000|2022-05-02 03:31:20|98511.5|98423.6|98505.3|98404.9|98513.4|98426.9|98498.2|98401.9|58
1651462290000|2022-05-02 03:31:30|98502.4|98406.5|98498.6|98401.9|98505.8|98408|98495.2|98401.1|67
1651462300000|2022-05-02 03:31:40|98499.8|98401.6|98497.9|98404.6|98500.8|98405.8|98493.2|98400.5|47
1651462310000|2022-05-02 03:31:50|98502.9|98405.3|98489|98414.6|98505.3|98416.3|98487.6|98404|39
1651462320000|2022-05-02 03:32:00|98488.7|98414.4|98504.9|98410.2|98504.9|98414.4|98488.7|98406.1|47
1651462330000|2022-05-02 03:32:10|98497.5|98418.9|98505.6|98416.8|98514.1|98429.9|98479.1|98410.4|53
1651462340000|2022-05-02 03:32:20|98505.5|98417|98512.2|98414.2|98512.8|98417|98505|98410.1|52
1651462350000|2022-05-02 03:32:30|98513.2|98414.5|98506.7|98414.2|98513.2|98416.4|98501|98413.3|32
1651462360000|2022-05-02 03:32:40|98506.9|98413.4|98498.8|98417|98510.3|98417.1|98498.8|98405.6|34
1651462370000|2022-05-02 03:32:50|98499.4|98416.4|98489|98405.4|98499.4|98417.3|98482|98403.9|46
1651462380000|2022-05-02 03:33:00|98489.8|98404.5|98496.5|98395.9|98499.6|98414.5|98482.4|98391.9|43
1651462390000|2022-05-02 03:33:10|98499.6|98394.9|98486.2|98393.2|98499.6|98400.4|98486.2|98390.8|52
1651462400000|2022-05-02 03:33:20|98486.1|98393|98488.4|98393.9|98488.4|98395.2|98482.9|98390.9|40
1651462410000|2022-05-02 03:33:30|98490|98393.2|98473.8|98395.5|98490|98396.9|98470.4|98389.8|47
1651462420000|2022-05-02 03:33:40|98473.6|98398.6|98476.9|98394|98487|98400.8|98472.6|98393.8|47
1651462430000|2022-05-02 03:33:50|98480.1|98393.5|98481.4|98401|98485.7|98401.5|98472.5|98393.5|47
1651462440000|2022-05-02 03:34:00|98485.3|98400.3|98497.4|98397.3|98498.5|98400.5|98482.5|98389.8|49
1651462450000|2022-05-02 03:34:10|98497.2|98397.2|98490.3|98397.3|98498.1|98398.7|98490.1|98394|46
1651462460000|2022-05-02 03:34:20|98490.7|98397.2|98494.4|98397.5|98495.2|98400|98490.1|98396|44
1651462470000|2022-05-02 03:34:30|98494.6|98397.6|98479.5|98402.2|98495.6|98407.8|98479.2|98397|39
1651462480000|2022-05-02 03:34:40|98479.6|98401.9|98482.1|98405.8|98492.2|98408|98476.7|98401.2|42
1651462490000|2022-05-02 03:34:50|98476.8|98403.3|98494.1|98400.4|98494.1|98407.6|98475.5|98400.4|48
1651462500000|2022-05-02 03:35:00|98493.6|98400.9|98492.9|98400.8|98497.1|98404.7|98488.2|98400|51
1651462510000|2022-05-02 03:35:10|98493.1|98400.3|98492.3|98400|98496.3|98401.5|98489.8|98398.8|23
1651462520000|2022-05-02 03:35:20|98497.3|98398.5|98488.7|98410.8|98497.4|98419|98466.1|98398.5|40
1651462530000|2022-05-02 03:35:30|98489|98411.9|98492.8|98406.8|98503.5|98416.1|98481.9|98405|40
1651462540000|2022-05-02 03:35:40|98491|98407.3|98496.7|98411.2|98498|98422.2|98472.2|98407.3|36
1651462550000|2022-05-02 03:35:50|98505.9|98405.7|98500.5|98407.2|98507.8|98407.2|98494.6|98400.5|27
1651462560000|2022-05-02 03:36:00|98499.7|98406.6|98513|98416.2|98516.3|98418.5|98499.7|98405.6|44
1651462570000|2022-05-02 03:36:10|98512.5|98416|98508.2|98414.4|98512.7|98416.4|98507.1|98412.6|26
1651462580000|2022-05-02 03:36:20|98505.7|98415.1|98500|98415.4|98505.9|98422.4|98493.9|98412.3|29
1651462590000|2022-05-02 03:36:30|98498.4|98416.1|98491.1|98406.3|98500.9|98429.3|98479.3|98406.3|33
1651462600000|2022-05-02 03:36:40|98493.6|98414|98517.5|98408.5|98517.5|98420.8|98490.4|98407.5|37
1651462610000|2022-05-02 03:36:50|98514.1|98408.6|98516.3|98407.1|98520.9|98410.9|98509.8|98406.6|25
1651462620000|2022-05-02 03:37:00|98516|98406.8|98510.9|98418.2|98516|98419.7|98504.7|98406.3|26
1651462630000|2022-05-02 03:37:10|98510.1|98419|98481.6|98431.6|98510.3|98432.3|98481.6|98415.6|33
1651462640000|2022-05-02 03:37:20|98481.5|98431.5|98484.6|98434.6|98496.2|98434.9|98478.4|98415.2|35
1651462650000|2022-05-02 03:37:30|98494.6|98424.1|98507.3|98425.2|98510.3|98430.5|98494.6|98421.3|44
1651462660000|2022-05-02 03:37:40|98508.9|98424.4|98513.2|98419.1|98521|98424.4|98507.4|98416.6|12
1651462670000|2022-05-02 03:37:50|98511.9|98419.4|98514.8|98418.2|98518.1|98423.2|98500.9|98417.4|14
1651462680000|2022-05-02 03:38:00|98510.3|98419.4|98506.8|98419.4|98517.4|98421.5|98506.7|98417.7|24
1651462690000|2022-05-02 03:38:10|98509.9|98418.2|98489.7|98413.1|98511|98434.7|98476.9|98411|27
1651462700000|2022-05-02 03:38:20|98489.9|98414.1|98485.3|98408.3|98494.2|98415|98484.6|98406.3|39
1651462710000|2022-05-02 03:38:30|98484.7|98407|98499.4|98399.4|98503.2|98411.9|98484.7|98398.8|32
1651462720000|2022-05-02 03:38:40|98502.5|98399.9|98502.9|98401.1|98503.2|98402.5|98497|98399.9|28
1651462730000|2022-05-02 03:38:50|98500.3|98401.9|98499|98404.9|98500.3|98407|98492.7|98399.1|34
1651462740000|2022-05-02 03:39:00|98498.9|98404.8|98486.6|98403.7|98498.9|98417.7|98467.6|98397.2|49
1651462750000|2022-05-02 03:39:10|98482.3|98405.2|98483.6|98399.7|98485.7|98408.8|98480.7|98399.2|25
1651462760000|2022-05-02 03:39:20|98482.9|98399.6|98479.9|98403|98482.9|98417.1|98464.8|98399.6|32
1651462770000|2022-05-02 03:39:30|98479.5|98402.8|98492.4|98400.5|98498.2|98404.9|98479.2|98395.6|32
1651462780000|2022-05-02 03:39:40|98493.8|98400.4|98491|98400|98495.3|98400.7|98487|98398.9|27
1651462790000|2022-05-02 03:39:50|98493.2|98399|98491|98397.3|98497.1|98399|98491|98395.3|16
1651462800000|2022-05-02 03:40:00|98490|98397.9|98473.3|98396.5|98495.3|98413.1|98461.8|98395.5|35
1651462810000|2022-05-02 03:40:10|98473.9|98396.1|98472.6|98390.6|98473.9|98404.8|98454.8|98389.3|36
1651462820000|2022-05-02 03:40:20|98472.5|98389.5|98474|98391|98485.5|98392.9|98471.7|98384.1|40
1651462830000|2022-05-02 03:40:30|98481.8|98389.3|98477.1|98381.1|98490|98389.6|98472.5|98381.1|52
1651462840000|2022-05-02 03:40:40|98475.6|98382.9|98471.4|98378.1|98478.9|98385.1|98468.9|98377.5|44
1651462850000|2022-05-02 03:40:50|98471.9|98378|98457.9|98385.5|98473.2|98395.9|98445.9|98375.5|29
1651462860000|2022-05-02 03:41:00|98457.4|98385.9|98462|98382.1|98464.8|98395.1|98445|98380.5|37
1651462870000|2022-05-02 03:41:10|98462.3|98383.9|98464.6|98384.4|98487.2|98390.2|98458.1|98377.1|35
1651462880000|2022-05-02 03:41:20|98464.5|98386.6|98466|98378.8|98478.5|98386.6|98459|98377.1|36
1651462890000|2022-05-02 03:41:30|98465.9|98378.5|98473.2|98378.4|98473.5|98381|98457.1|98365.7|41
1651462900000|2022-05-02 03:41:40|98473.1|98378.3|98476.1|98380.9|98476.4|98380.9|98462.4|98370.9|48
1651462910000|2022-05-02 03:41:50|98476.2|98381.7|98468.1|98389.7|98476.2|98390.4|98463.3|98381.1|38
1651462920000|2022-05-02 03:42:00|98467.6|98389.6|98467.9|98389.1|98471.2|98393.8|98462.1|98386.6|33
1651462930000|2022-05-02 03:42:10|98469.9|98389.3|98485|98378.7|98485|98389.6|98466.5|98377.8|41
1651462940000|2022-05-02 03:42:20|98485.9|98377.7|98476.3|98382|98485.9|98385.7|98476.3|98377.7|36
1651462950000|2022-05-02 03:42:30|98476.4|98381.1|98479.8|98384.7|98480.3|98384.9|98472.6|98378.4|49
1651462960000|2022-05-02 03:42:40|98480.7|98383.7|98472.1|98392.2|98480.8|98393.4|98467.4|98383.7|30
1651462970000|2022-05-02 03:42:50|98472|98392.6|98471.9|98393.4|98473.2|98394.3|98470.8|98391.9|30
1651462980000|2022-05-02 03:43:00|98472.1|98393.2|98466.5|98393.4|98472.1|98393.8|98466.2|98391.7|30
1651462990000|2022-05-02 03:43:10|98466.9|98393.3|98472.7|98379.4|98482.4|98393.4|98466.9|98374.5|38
1651463000000|2022-05-02 03:43:20|98471.5|98378.9|98476.6|98377.9|98476.6|98380.5|98466.3|98371.9|56
1651463010000|2022-05-02 03:43:30|98476.2|98378.1|98478.6|98382.8|98480.1|98384|98474.9|98377.1|46
1651463020000|2022-05-02 03:43:40|98477.8|98383.4|98465|98386.4|98477.8|98387.6|98465|98382.1|30
1651463030000|2022-05-02 03:43:50|98465.1|98386.5|98462.4|98386.3|98466.3|98388|98459.4|98385|23
1651463040000|2022-05-02 03:44:00|98462.5|98385.9|98479.3|98378|98488.4|98386.4|98459.3|98374.2|52
1651463050000|2022-05-02 03:44:10|98483.5|98376.5|98478.6|98380.3|98489.6|98382.6|98470.5|98372.9|36
1651463060000|2022-05-02 03:44:20|98478.8|98380.4|98479.4|98380.7|98480.6|98381.2|98477.2|98379.7|39
1651463070000|2022-05-02 03:44:30|98479.1|98380.5|98469.4|98387.5|98481.4|98389.7|98465.2|98379.6|33
1651463080000|2022-05-02 03:44:40|98470.7|98386.8|98466|98385.4|98472.2|98398.8|98448.8|98383.2|50
1651463090000|2022-05-02 03:44:50|98465.9|98384.4|98463.3|98383.7|98469.1|98386.7|98458.6|98382.2|39
1651463100000|2022-05-02 03:45:00|98463.1|98383.8|98480.2|98378.5|98480.2|98385.7|98459.3|98378.2|31
1651463110000|2022-05-02 03:45:10|98480.3|98378.4|98480.2|98375.2|98482.6|98380.5|98473.4|98375.2|32
1651463120000|2022-05-02 03:45:20|98476.9|98376.6|98474.5|98375.2|98484.3|98378.2|98472.3|98372.8|21
1651463130000|2022-05-02 03:45:30|98471.4|98376.7|98463.5|98379.1|98472|98379.9|98462.2|98376.3|21
1651463140000|2022-05-02 03:45:40|98463.3|98378.9|98456.2|98378.9|98467.4|98381.5|98454.3|98376.5|33
1651463150000|2022-05-02 03:45:50|98459.5|98378.1|98476.7|98369.6|98478.5|98378.4|98458.6|98369.4|28
1651463160000|2022-05-02 03:46:00|98475|98370.7|98467.7|98369.2|98475|98373.2|98461.7|98366.5|27
1651463170000|2022-05-02 03:46:10|98464.7|98370.2|98475|98367.3|98475|98373.4|98464.7|98367.2|26
1651463180000|2022-05-02 03:46:20|98475.2|98368.1|98462|98374.7|98475.2|98378.8|98453.8|98368|28
1651463190000|2022-05-02 03:46:30|98461.8|98375.3|98453.6|98370.8|98461.8|98381.1|98447.5|98369.8|38
1651463200000|2022-05-02 03:46:40|98457.3|98371.1|98450.7|98368.9|98457.6|98372.3|98448.9|98368.8|28
1651463210000|2022-05-02 03:46:50|98450.5|98368.8|98466.5|98360.5|98466.5|98368.8|98450.5|98359.2|28
1651463220000|2022-05-02 03:47:00|98466.8|98359.7|98467.3|98366.5|98467.9|98366.8|98460.3|98359.7|27
1651463230000|2022-05-02 03:47:10|98467.2|98366.3|98466.7|98367.3|98468.7|98369.1|98458.8|98364.5|42
1651463240000|2022-05-02 03:47:20|98467.6|98367.6|98450.9|98378|98468.1|98389.8|98436.5|98367.3|21
1651463250000|2022-05-02 03:47:30|98451.4|98378.5|98454.1|98376.2|98456.5|98378.5|98451.4|98374.5|21
1651463260000|2022-05-02 03:47:40|98453.9|98376.5|98483.5|98373.3|98483.5|98379.1|98453.7|98367.5|28
1651463270000|2022-05-02 03:47:50|98484|98373.9|98474.9|98376.8|98488.1|98377.3|98474.9|98372.1|21
1651463280000|2022-05-02 03:48:00|98475.1|98377|98472.4|98375.3|98484.8|98377|98471.2|98371.6|22
1651463290000|2022-05-02 03:48:10|98476|98374.1|98462.7|98380|98477.1|98380.5|98462.7|98372.4|32
1651463300000|2022-05-02 03:48:20|98463.7|98379.9|98462.2|98378.4|98464.7|98381|98459.6|98377.2|27
1651463310000|2022-05-02 03:48:30|98462.3|98378.6|98464.6|98377.3|98464.6|98380|98460|98377.3|20
1651463320000|2022-05-02 03:48:40|98464.4|98378.2|98481.9|98377.2|98483.6|98381.4|98464.3|98370.9|28
1651463330000|2022-05-02 03:48:50|98483.3|98377.1|98477.1|98377.5|98483.3|98379.2|98472.3|98376|32
1651463340000|2022-05-02 03:49:00|98477.4|98377.8|98478.4|98379.8|98478.4|98381.4|98472.8|98377.6|24
1651463350000|2022-05-02 03:49:10|98480.2|98379.2|98460.5|98383.7|98480.2|98384.5|98456.4|98379.1|31
1651463360000|2022-05-02 03:49:20|98460.7|98381.4|98465|98381.1|98467.2|98381.5|98460.7|98378.5|16
1651463370000|2022-05-02 03:49:30|98464.8|98380.9|98485.4|98372|98485.4|98380.9|98463.2|98372|25
1651463380000|2022-05-02 03:49:40|98486.2|98370.7|98475.5|98371.2|98486.2|98376.3|98469.9|98370.3|30
1651463390000|2022-05-02 03:49:50|98480.1|98369.8|98469.9|98368.1|98480.8|98372.2|98465.5|98365.9|30
1651463400000|2022-05-02 03:50:00|98470.1|98368.6|98459|98380.1|98471.5|98380.1|98454.4|98367.7|27
1651463410000|2022-05-02 03:50:10|98460|98380.3|98461.1|98381.9|98463.6|98383.2|98457.4|98379|40
1651463420000|2022-05-02 03:50:20|98462.2|98380.7|98465.8|98379.2|98468.8|98381|98461.6|98378.8|15
1651463430000|2022-05-02 03:50:30|98466|98379.4|98468.7|98380.2|98486.6|98381.7|98465.9|98371.8|14
1651463440000|2022-05-02 03:50:40|98475.9|98376.8|98473.8|98375|98477|98378.8|98470|98374.8|22
1651463450000|2022-05-02 03:50:50|98476.3|98373.9|98469.9|98373|98483.1|98375.5|98469.9|98369.4|30
1651463460000|2022-05-02 03:51:00|98467.4|98372.1|98457.1|98378.6|98467.4|98380.9|98453.1|98371.5|38
1651463470000|2022-05-02 03:51:10|98456.7|98378.8|98454.9|98378.4|98461.1|98380.8|98451.9|98372.2|38
1651463480000|2022-05-02 03:51:20|98454.8|98378.5|98474.2|98371.3|98480|98379.1|98454.8|98367.2|36
1651463490000|2022-05-02 03:51:30|98474.5|98371.4|98466.8|98372.8|98474.8|98373|98465.6|98367.9|35
1651463500000|2022-05-02 03:51:40|98470|98371.7|98465.2|98363.9|98470|98372.5|98461.1|98363.2|38
1651463510000|2022-05-02 03:51:50|98465.8|98363.1|98450.5|98371.1|98468.3|98374.7|98446.7|98362.9|19
1651463520000|2022-05-02 03:52:00|98448.2|98370.6|98451.4|98364.7|98452.4|98370.6|98444.9|98364.1|43
1651463530000|2022-05-02 03:52:10|98451.1|98365.9|98456.4|98346.4|98459.3|98368.1|98438.1|98343.4|49
1651463540000|2022-05-02 03:52:20|98458.3|98345.1|98459.1|98343.3|98459.2|98348|98451.4|98341.6|33
1651463550000|2022-05-02 03:52:30|98459.8|98343.8|98441.5|98340.3|98460.3|98345.7|98441.5|98338.8|36
1651463560000|2022-05-02 03:52:40|98441.3|98340.1|98434|98347.9|98443.2|98348.5|98427.8|98339|32
1651463570000|2022-05-02 03:52:50|98434.1|98348|98434.2|98348.5|98435.8|98348.9|98434.1|98347.3|24
1651463580000|2022-05-02 03:53:00|98436.8|98348.4|98463.3|98347.3|98463.3|98359.7|98430.1|98346|44
1651463590000|2022-05-02 03:53:10|98463.5|98347.5|98454.5|98347.2|98463.5|98352.7|98448.1|98343.6|34
1651463600000|2022-05-02 03:53:20|98454.4|98347.1|98457.1|98345.9|98457.1|98351.4|98447.8|98345.9|21
1651463610000|2022-05-02 03:53:30|98457.5|98345.7|98439.7|98357.1|98457.5|98357.7|98439.3|98345.7|14
1651463620000|2022-05-02 03:53:40|98439.2|98357.2|98443.1|98359.3|98449|98361.6|98439.2|98350|26
1651463630000|2022-05-02 03:53:50|98442.8|98361.4|98447.5|98363.5|98448.1|98365.2|98442.8|98357.1|37
1651463640000|2022-05-02 03:54:00|98447.9|98362.3|98463.8|98354.3|98469.1|98362.5|98447.9|98352.7|28
1651463650000|2022-05-02 03:54:10|98465.2|98356|98468.1|98360.5|98468.1|98361.8|98449.3|98354.7|36
1651463660000|2022-05-02 03:54:20|98467.2|98359.7|98456.7|98357.1|98467.4|98362.6|98455.4|98355.1|31
1651463670000|2022-05-02 03:54:30|98456.8|98357.3|98452.3|98366.6|98459.8|98368.2|98447.9|98356.4|37
1651463680000|2022-05-02 03:54:40|98451.9|98366.2|98447.1|98361.5|98452.1|98366.6|98441.2|98358.6|44
1651463690000|2022-05-02 03:54:50|98447.3|98361.7|98461.9|98357.4|98469.8|98362.8|98446.2|98353.8|32
1651463700000|2022-05-02 03:55:00|98463.4|98355.3|98452|98348.6|98463.4|98355.3|98447.4|98347.5|49
1651463710000|2022-05-02 03:55:10|98453|98349.8|98454.3|98350.7|98454.3|98353.7|98445.9|98349.8|17
1651463720000|2022-05-02 03:55:20|98453.8|98350.8|98443.7|98357.2|98454.1|98358.8|98443.1|98348.9|28
1651463730000|2022-05-02 03:55:30|98444|98356.8|98438.7|98359.4|98447.1|98363.5|98432.8|98353.3|42
1651463740000|2022-05-02 03:55:40|98438.5|98359.2|98442.3|98359.8|98449.1|98360.9|98437.1|98355.2|47
1651463750000|2022-05-02 03:55:50|98443.2|98358.9|98458.2|98351.1|98465.3|98358.9|98443.2|98349.9|44
1651463760000|2022-05-02 03:56:00|98459.2|98350.3|98452.7|98351.3|98459.3|98353.3|98443.8|98350.2|30
1651463770000|2022-05-02 03:56:10|98452.6|98351.2|98448.2|98349.9|98452.6|98351.6|98442.4|98346.1|31
1651463780000|2022-05-02 03:56:20|98448.8|98349|98431.6|98355.3|98448.8|98356.4|98431.6|98349|17
1651463790000|2022-05-02 03:56:30|98433.5|98354.5|98438.5|98353.2|98442.4|98358.3|98408.3|98346.1|40
1651463800000|2022-05-02 03:56:40|98438.6|98352.2|98449.7|98348.1|98458.4|98354.9|98427|98343.6|33
1651463810000|2022-05-02 03:56:50|98451.8|98346.5|98448|98347.8|98458|98349.3|98444.9|98344.2|31
1651463820000|2022-05-02 03:57:00|98444.6|98349.3|98440.6|98345.9|98449.8|98349.3|98440.6|98343.9|29
1651463830000|2022-05-02 03:57:10|98440.5|98346.2|98440.8|98348.3|98446.6|98353|98431.7|98343.4|32
1651463840000|2022-05-02 03:57:20|98439.9|98348.5|98450|98364.8|98453.7|98364.8|98433.9|98348.5|34
1651463850000|2022-05-02 03:57:30|98451|98363.6|98451.4|98362.5|98452.5|98364.8|98450|98362.1|27
1651463860000|2022-05-02 03:57:40|98451.6|98362.3|98468.1|98360.9|98472.6|98364|98449.8|98351.5|33
1651463870000|2022-05-02 03:57:50|98468.2|98361|98450.3|98365.8|98468.5|98367.1|98450.1|98357.9|44
1651463880000|2022-05-02 03:58:00|98450.6|98366.7|98454.2|98364.1|98465.3|98366.7|98450.2|98360.8|36
1651463890000|2022-05-02 03:58:10|98454.8|98364.5|98453.5|98377.2|98457.6|98377.2|98452.6|98364.5|29
1651463900000|2022-05-02 03:58:20|98453.1|98377|98458.3|98375.3|98460.9|98377.4|98453.1|98374.6|28
1651463910000|2022-05-02 03:58:30|98458.1|98375.7|98477.6|98365.2|98478.8|98375.7|98457.7|98364.3|28
1651463920000|2022-05-02 03:58:40|98477.4|98364.9|98467.7|98372.9|98478.8|98372.9|98467.5|98364.3|32
1651463930000|2022-05-02 03:58:50|98467.6|98373|98478.8|98371.8|98479.7|98375.2|98467.6|98371.3|31
1651463940000|2022-05-02 03:59:00|98479.4|98371|98473.2|98388.7|98479.7|98389|98464.5|98371|34
1651463950000|2022-05-02 03:59:10|98474.3|98388.5|98470.3|98389.5|98480.8|98399.7|98449.7|98384.4|30
1651463960000|2022-05-02 03:59:20|98470.5|98389.7|98474.2|98384.5|98480.6|98390|98469.8|98384.5|29
1651463970000|2022-05-02 03:59:30|98476.7|98383.7|98490.2|98374.2|98490.9|98384.3|98475.8|98372.7|31
1651463980000|2022-05-02 03:59:40|98490.8|98374.8|98475.9|98366.8|98492|98380.2|98473.3|98366.8|41
1651463990000|2022-05-02 03:59:50|98476.9|98366.7|98482.5|98370.1|98482.5|98371.4|98474.2|98366.3|40
1651464000000|2022-05-02 04:00:00|98482.4|98370|98472.2|98375.2|98482.9|98379.1|98471.9|98370|51
1651464010000|2022-05-02 04:00:10|98471.4|98376.3|98469.2|98376.1|98472.5|98377.2|98462.3|98374.8|39
1651464020000|2022-05-02 04:00:20|98469.4|98376.3|98478.3|98374.1|98478.8|98376.9|98464.4|98370.7|38
1651464030000|2022-05-02 04:00:30|98480.3|98372.3|98473.3|98376|98486.9|98376|98473.3|98370.4|30
1651464040000|2022-05-02 04:00:40|98476.4|98374.4|98474.8|98375.1|98481.7|98375.1|98472.8|98370.4|46
1651464050000|2022-05-02 04:00:50|98475|98375.3|98464.9|98382.7|98481.7|98383.8|98464.7|98373.3|34
1651464060000|2022-05-02 04:01:00|98464.7|98382.5|98480.1|98389|98480.1|98391.3|98464.5|98381.5|38
1651464070000|2022-05-02 04:01:10|98475.4|98391.5|98495.4|98389.2|98495.4|98395.4|98475.4|98388.9|39
1651464080000|2022-05-02 04:01:20|98496.5|98388.3|98492.5|98391.4|98499.5|98391.4|98491.8|98388.3|39
1651464090000|2022-05-02 04:01:30|98492.7|98391.6|98496.7|98390.2|98498.2|98395.6|98486.9|98389.6|41
1651464100000|2022-05-02 04:01:40|98497.3|98390.9|98484.3|98398.8|98499.6|98399.1|98484.3|98385.7|46
1651464110000|2022-05-02 04:01:50|98483.9|98398.4|98482.9|98394|98495.3|98401|98479.1|98381|36
1651464120000|2022-05-02 04:02:00|98483.3|98391.8|98500.5|98405|98503.6|98405.3|98480.3|98390.1|39
1651464130000|2022-05-02 04:02:10|98501.2|98403.7|98510|98412.1|98519.9|98412.4|98501.2|98399.8|58
1651464140000|2022-05-02 04:02:20|98510.6|98409.6|98518.5|98407.1|98518.5|98413.8|98505.8|98406.8|52
1651464150000|2022-05-02 04:02:30|98518.7|98407.2|98498.9|98412.4|98518.7|98413.1|98498.4|98403.7|42
1651464160000|2022-05-02 04:02:40|98498.7|98412.3|98501.9|98411.7|98502|98415.8|98492.8|98409.3|45
1651464170000|2022-05-02 04:02:50|98501.8|98412.2|98501.4|98417.9|98511.6|98419.2|98499.9|98411|37
1651464180000|2022-05-02 04:03:00|98501.5|98418.1|98521.7|98406.4|98522.3|98418.3|98501.5|98404.6|41
1651464190000|2022-05-02 04:03:10|98518.3|98407.1|98516.3|98411.3|98523|98412.2|98510.6|98404|48
1651464200000|2022-05-02 04:03:20|98516.4|98411.5|98517.3|98411.6|98518.4|98414.8|98515|98409.1|42
1651464210000|2022-05-02 04:03:30|98517.1|98411.4|98506.8|98420.1|98518.9|98422.1|98501.3|98410.3|48
1651464220000|2022-05-02 04:03:40|98505.9|98420.4|98500.1|98423.6|98512.4|98424.4|98498.1|98417.3|54
1651464230000|2022-05-02 04:03:50|98501.6|98422.7|98515.2|98421.4|98515.2|98425.8|98501.6|98420.9|44
1651464240000|2022-05-02 04:04:00|98517.3|98420.3|98512.9|98406.2|98518.3|98422.4|98509.8|98406.2|41
1651464250000|2022-05-02 04:04:10|98513.1|98406.6|98518.4|98404.3|98518.7|98408.3|98511.2|98403|26
1651464260000|2022-05-02 04:04:20|98518.3|98404.2|98496.9|98412.9|98518.3|98412.9|98496.9|98398.7|35
1651464270000|2022-05-02 04:04:30|98498.1|98412.3|98494.3|98405.9|98501.2|98414.1|98491.4|98402.8|48
1651464280000|2022-05-02 04:04:40|98502.1|98402.4|98497.1|98409|98502.1|98409.1|98493|98402.4|41
1651464290000|2022-05-02 04:04:50|98497.2|98407.9|98501.8|98398.6|98502.1|98407.9|98485.4|98392.6|55
1651464300000|2022-05-02 04:05:00|98495.3|98402.3|98498.8|98405.5|98499|98405.7|98494.5|98401.8|47
1651464310000|2022-05-02 04:05:10|98498.7|98404.4|98515|98406.6|98515.4|98407.7|98498.5|98403.6|34
1651464320000|2022-05-02 04:05:20|98517.3|98404.9|98523.1|98416.1|98526.4|98420.3|98500.6|98404.9|53
1651464330000|2022-05-02 04:05:30|98517.2|98413|98526.9|98413.8|98526.9|98421.4|98514.3|98413|49
1651464340000|2022-05-02 04:05:40|98524.1|98414|98511.1|98418.1|98528.8|98418.2|98511.1|98412.1|25
1651464350000|2022-05-02 04:05:50|98511.5|98417.9|98498.8|98410.7|98517|98417.9|98498.8|98404.2|34
1651464360000|2022-05-02 04:06:00|98498.5|98411.9|98508.2|98412.7|98508.3|98416.9|98497.4|98408.4|36
1651464370000|2022-05-02 04:06:10|98509.6|98412|98516.1|98410.4|98516.1|98418|98500.4|98410.4|37
1651464380000|2022-05-02 04:06:20|98517.5|98409.1|98517|98414.9|98518.7|98415.2|98504|98401.5|46
1651464390000|2022-05-02 04:06:30|98517.2|98415.4|98516.3|98416.1|98519.4|98417.1|98515.8|98414.7|39
1651464400000|2022-05-02 04:06:40|98516.2|98415.8|98505.1|98415.9|98520.6|98416.8|98504.7|98409.2|45
1651464410000|2022-05-02 04:06:50|98505.4|98416.2|98505.9|98415.5|98508.6|98418.2|98504.9|98414.8|49
1651464420000|2022-05-02 04:07:00|98505.8|98416.6|98509.4|98423.2|98521.7|98426.4|98505.7|98415.7|54
1651464430000|2022-05-02 04:07:10|98508.3|98423.7|98527.4|98417.1|98529.9|98423.7|98508.1|98414.2|45
1651464440000|2022-05-02 04:07:20|98522.4|98417.6|98517.5|98420.5|98527.2|98421.9|98516.5|98415.3|44
1651464450000|2022-05-02 04:07:30|98517.7|98420.6|98521.3|98420.4|98524|98425.4|98512.1|98418.3|56
1651464460000|2022-05-02 04:07:40|98521.4|98420.3|98514.4|98429|98524.2|98436.8|98511.4|98420.3|54
1651464470000|2022-05-02 04:07:50|98514|98428.1|98515.4|98422.9|98517|98429|98509.2|98421.5|40
1651464480000|2022-05-02 04:08:00|98515.2|98423.2|98532.7|98416.9|98533.2|98426.4|98510.6|98416.9|30
1651464490000|2022-05-02 04:08:10|98532.1|98416.4|98519.5|98414.5|98532.1|98420.1|98516.5|98410.1|42
1651464500000|2022-05-02 04:08:20|98521.9|98413.4|98515.5|98416|98530.1|98419|98512.6|98411.9|33
1651464510000|2022-05-02 04:08:30|98516.2|98416.8|98507.5|98421.2|98523.6|98421.2|98507.5|98413.8|28
1651464520000|2022-05-02 04:08:40|98508.3|98420.7|98501.4|98418|98512.4|98422.1|98500.3|98414.4|36
1651464530000|2022-05-02 04:08:50|98501.2|98418.4|98503.4|98418.7|98503.4|98419.8|98499.7|98415.1|30
1651464540000|2022-05-02 04:09:00|98522.5|98406.5|98518.8|98409.5|98524.5|98422.7|98500.3|98406.5|45
1651464550000|2022-05-02 04:09:10|98520.1|98408.8|98509.8|98414.8|98523.5|98414.8|98509.8|98407.5|23
1651464560000|2022-05-02 04:09:20|98510.7|98413.6|98507.9|98399.4|98518.5|98414.3|98505.8|98398.8|30
1651464570000|2022-05-02 04:09:30|98508.1|98399.6|98498.7|98405.1|98510.2|98406.1|98497.4|98397.6|40
1651464580000|2022-05-02 04:09:40|98489.5|98410.6|98497.6|98405|98498.5|98410.6|98489.4|98404.7|24
1651464590000|2022-05-02 04:09:50|98497.5|98405.4|98520.1|98404.7|98520.1|98416.4|98495.8|98404.7|31
1651464600000|2022-05-02 04:10:00|98520.5|98413.9|98522.5|98416.4|98527.4|98419|98509.9|98410.1|48
1651464610000|2022-05-02 04:10:10|98522.8|98415.9|98512.8|98402.9|98526.8|98416|98512.3|98399.6|46
1651464620000|2022-05-02 04:10:20|98512.9|98402|98512.3|98402.8|98514.3|98404.4|98510.3|98401.6|36
1651464630000|2022-05-02 04:10:30|98511.2|98413.1|98501.4|98403.7|98521.3|98414.3|98495.1|98394.9|56
1651464640000|2022-05-02 04:10:40|98503.5|98400.9|98507.8|98391.8|98507.8|98403.2|98497.5|98383.5|66
1651464650000|2022-05-02 04:10:50|98507.9|98391.9|98507.5|98391.5|98508.8|98394.7|98503.6|98391.1|31
1651464660000|2022-05-02 04:11:00|98507.7|98391.7|98501.7|98390.7|98509|98394.1|98501.4|98389.8|50
1651464670000|2022-05-02 04:11:10|98500.9|98391.4|98491.1|98397.7|98505.6|98401.5|98489.7|98381.3|54
1651464680000|2022-05-02 04:11:20|98497.6|98394.3|98497.2|98402.1|98504.6|98403.7|98485.4|98386.2|62
1651464690000|2022-05-02 04:11:30|98497.5|98401.3|98508.8|98392.8|98508.8|98401.3|98494.5|98384.9|50
1651464700000|2022-05-02 04:11:40|98495.2|98395|98506.9|98397|98506.9|98400.6|98493.8|98393.9|50
1651464710000|2022-05-02 04:11:50|98505.1|98397.1|98501.1|98387.3|98505.6|98398.6|98491.8|98381.6|51
1651464720000|2022-05-02 04:12:00|98498|98388.4|98493.4|98383.8|98499.2|98396.1|98482.1|98383|44
1651464730000|2022-05-02 04:12:10|98484.7|98389.7|98484.7|98393.3|98504.7|98395.6|98479|98379.8|52
1651464740000|2022-05-02 04:12:20|98489|98387.1|98475.1|98388.6|98489|98391.5|98474.6|98380.1|50
1651464750000|2022-05-02 04:12:30|98477.8|98386.2|98477.2|98364.5|98493.9|98386.2|98471.5|98359.5|66
1651464760000|2022-05-02 04:12:40|98479.5|98364.9|98488|98372|98488.6|98374.7|98466.2|98353.6|61
1651464770000|2022-05-02 04:12:50|98487.9|98371.9|98480.5|98372.8|98489.1|98375.5|98475.8|98369.2|41
1651464780000|2022-05-02 04:13:00|98480.3|98371.2|98465.1|98353.3|98480.3|98371.2|98458.2|98348|59
1651464790000|2022-05-02 04:13:10|98464.5|98354.5|98477.4|98362.3|98478|98366.2|98464.5|98354.2|53
1651464800000|2022-05-02 04:13:20|98477.5|98364.6|98485.5|98369.5|98487.2|98372.6|98472.8|98364|52
1651464810000|2022-05-02 04:13:30|98485.3|98369.3|98463.1|98362.4|98486.8|98370.8|98459.4|98351.5|60
1651464820000|2022-05-02 04:13:40|98464.4|98362.2|98471.2|98362.3|98471.2|98370.9|98460.7|98356.9|45
1651464830000|2022-05-02 04:13:50|98469.8|98364.2|98464.7|98356.4|98469.9|98367.8|98458.5|98355.1|41
1651464840000|2022-05-02 04:14:00|98465.1|98357.3|98469.8|98374.1|98477.4|98375.1|98464.3|98352|56
1651464850000|2022-05-02 04:14:10|98464.3|98377.5|98487.8|98374.4|98496.7|98387.7|98461|98363.8|64
1651464860000|2022-05-02 04:14:20|98486.8|98376.3|98484.3|98376.9|98488.8|98379.9|98480.3|98370.6|59
1651464870000|2022-05-02 04:14:30|98485.9|98375.4|98485.5|98369.5|98486.6|98378.1|98476.7|98367.2|41
1651464880000|2022-05-02 04:14:40|98486.2|98370.2|98484.7|98378.3|98488.9|98380.8|98473|98365.3|36
1651464890000|2022-05-02 04:14:50|98484.3|98378.9|98492.9|98383|98497|98385.6|98477.7|98377.5|54
1651464900000|2022-05-02 04:15:00|98497.2|98381.6|98492.7|98390.2|98500.3|98390.2|98466|98368.4|65
1651464910000|2022-05-02 04:15:10|98493.4|98388.9|98498.4|98382.4|98498.8|98389.8|98483.4|98378.1|63
1651464920000|2022-05-02 04:15:20|98497.8|98383.1|98496.6|98382.6|98500.8|98384.8|98489.5|98376.4|52
1651464930000|2022-05-02 04:15:30|98497.7|98382.7|98496.6|98382.6|98499|98389.1|98491.6|98381.2|56
1651464940000|2022-05-02 04:15:40|98496.5|98382.5|98489.8|98392.9|98497.8|98398.2|98484.2|98382.1|47
1651464950000|2022-05-02 04:15:50|98489.2|98393.6|98494.5|98396.8|98498|98397.5|98483.7|98384|48
1651464960000|2022-05-02 04:16:00|98494.4|98394.4|98494.4|98391.9|98502.9|98399.7|98486.8|98380.2|66
1651464970000|2022-05-02 04:16:10|98496.8|98390.2|98494.6|98381|98496.9|98396.1|98487.5|98379.9|55
1651464980000|2022-05-02 04:16:20|98493.7|98382|98493.2|98382.1|98494.3|98386.1|98488.9|98381.7|39
1651464990000|2022-05-02 04:16:30|98495|98380.5|98489.9|98389|98495|98389.3|98489.7|98377.3|29
1651465000000|2022-05-02 04:16:40|98490|98388.2|98477.6|98382.5|98490|98392.4|98472|98367.1|57
1651465010000|2022-05-02 04:16:50|98478.4|98381.9|98486.6|98379.3|98490.6|98385.2|98471.1|98371.1|59
1651465020000|2022-05-02 04:17:00|98487.8|98377.7|98487.8|98375.6|98490.6|98384.9|98477.4|98368.4|59
1651465030000|2022-05-02 04:17:10|98488.3|98375.1|98482.2|98379.5|98488.7|98383.3|98479.9|98375.1|52
1651465040000|2022-05-02 04:17:20|98482.1|98378.5|98491.4|98376.7|98492.2|98381|98481.1|98373.5|44
1651465050000|2022-05-02 04:17:30|98491.6|98376.6|98489.5|98379.9|98493|98383.8|98484.6|98376.6|32
1651465060000|2022-05-02 04:17:40|98489.4|98380.1|98487.5|98382.9|98490.9|98391.7|98477.4|98378.8|35
1651465070000|2022-05-02 04:17:50|98488.2|98382.1|98486.3|98381|98497.5|98383.8|98483.5|98371.5|52
1651465080000|2022-05-02 04:18:00|98486.4|98379.6|98474.9|98368.8|98492.6|98385.1|98470.9|98362|57
1651465090000|2022-05-02 04:18:10|98469.5|98374|98491.3|98380.7|98492.3|98388.2|98469.5|98366.1|63
1651465100000|2022-05-02 04:18:20|98495|98379|98491.9|98375.9|98496.5|98385.1|98488.9|98372.9|42
1651465110000|2022-05-02 04:18:30|98492.3|98376.3|98492.3|98382.7|98496.3|98384.1|98487.4|98375.8|40
1651465120000|2022-05-02 04:18:40|98492.2|98379.2|98498.3|98391.5|98504.5|98394.4|98486.6|98374.9|51
1651465130000|2022-05-02 04:18:50|98498.5|98391.7|98499.5|98394.6|98506.5|98400.4|98494.9|98387.4|50
1651465140000|2022-05-02 04:19:00|98501.8|98394.5|98501.6|98390.9|98506.1|98394.5|98495.6|98382.1|36
1651465150000|2022-05-02 04:19:10|98501.7|98391|98504.2|98388.2|98506.4|98395.6|98496.4|98384.7|51
1651465160000|2022-05-02 04:19:20|98504|98388|98506.8|98394.3|98508|98395.5|98499.9|98388|36
1651465170000|2022-05-02 04:19:30|98507.1|98393.4|98503.9|98387.9|98507.9|98397.4|98503.2|98387.9|29
1651465180000|2022-05-02 04:19:40|98503.8|98387.8|98499.6|98387.6|98505.8|98404.4|98491.6|98382.3|49
1651465190000|2022-05-02 04:19:50|98498.5|98387.8|98495.9|98388.1|98502|98388.4|98495.7|98387.5|24
1651465200000|2022-05-02 04:20:00|98499.9|98388.4|98488.9|98383.6|98504.3|98403|98479|98375.4|51
1651465210000|2022-05-02 04:20:10|98489.2|98382.7|98496.6|98390.3|98499.8|98390.3|98484.6|98379.6|38
1651465220000|2022-05-02 04:20:20|98496.1|98391.4|98502.1|98386.1|98502.8|98391.4|98494.9|98381.8|41
1651465230000|2022-05-02 04:20:30|98502.5|98386.5|98484.1|98375.8|98502.7|98386.7|98480.6|98372.5|50
1651465240000|2022-05-02 04:20:40|98482|98378.5|98486.4|98384.9|98495.4|98389.2|98481.9|98377.8|57
1651465250000|2022-05-02 04:20:50|98488|98383.6|98482.9|98384|98488|98387.8|98481|98382.2|40
1651465260000|2022-05-02 04:21:00|98491.6|98385.6|98504.1|98389.8|98505.1|98395.7|98489.1|98383.3|56
1651465270000|2022-05-02 04:21:10|98504.4|98389.4|98504.8|98391.1|98505.1|98396.1|98498.2|98388.4|40
1651465280000|2022-05-02 04:21:20|98503|98392.5|98502|98386|98504.3|98393|98498.8|98385.7|44
1651465290000|2022-05-02 04:21:30|98501.9|98385.9|98500.2|98387.6|98506.1|98391.8|98499.1|98384.3|37
1651465300000|2022-05-02 04:21:40|98494.4|98387.7|98503.5|98387.5|98503.6|98397.4|98494.4|98387.5|31
1651465310000|2022-05-02 04:21:50|98502|98387.3|98499|98390.8|98505.8|98399.1|98496.7|98387.3|34
1651465320000|2022-05-02 04:22:00|98495.4|98393.7|98500.7|98389.9|98506.1|98394.9|98494.5|98384.1|27
1651465330000|2022-05-02 04:22:10|98499.5|98390.3|98498.2|98393.1|98503.2|98400.1|98494.8|98388.8|37
1651465340000|2022-05-02 04:22:20|98499.1|98391.6|98504.5|98388.5|98504.6|98391.6|98498.1|98382.5|29
1651465350000|2022-05-02 04:22:30|98504.4|98388.4|98496|98384|98504.4|98395.5|98488.8|98382.7|33
1651465360000|2022-05-02 04:22:40|98493|98383.3|98491.9|98382.3|98497.6|98395.8|98486.7|98381.4|44
1651465370000|2022-05-02 04:22:50|98489.2|98385.8|98484.2|98372.8|98494.9|98385.8|98482|98372.7|58
1651465380000|2022-05-02 04:23:00|98484.4|98372.7|98486.8|98374.2|98491.3|98376.1|98481.5|98370|48
1651465390000|2022-05-02 04:23:10|98486.2|98375.2|98497.8|98384.6|98497.8|98385.6|98482.9|98372.4|59
1651465400000|2022-05-02 04:23:20|98497.7|98384.3|98503.4|98388.7|98506.4|98396.3|98493.5|98384.3|47
1651465410000|2022-05-02 04:23:30|98504.2|98389.4|98503.5|98389.3|98504.2|98394.3|98495.2|98388.9|37
1651465420000|2022-05-02 04:23:40|98503.4|98388.3|98493.1|98380.6|98506.7|98400.4|98491.9|98379.2|42
1651465430000|2022-05-02 04:23:50|98492.4|98381.1|98492.8|98386.7|98497.3|98392.5|98490.8|98377.9|58
1651465440000|2022-05-02 04:24:00|98494.2|98383.2|98491.3|98376.2|98499.1|98389|98491.3|98376|48
1651465450000|2022-05-02 04:24:10|98492.7|98376.7|98489.7|98387.1|98498.3|98389.9|98489.7|98376|42
1651465460000|2022-05-02 04:24:20|98486.8|98390.9|98489.5|98386.8|98496.3|98390.9|98486.6|98384.4|48
1651465470000|2022-05-02 04:24:30|98489|98386.3|98492|98387.2|98497.4|98392|98485.5|98384.3|41
1651465480000|2022-05-02 04:24:40|98492.1|98387.3|98493.7|98381|98496.4|98388.9|98490.2|98380.6|35
1651465490000|2022-05-02 04:24:50|98498.1|98381.1|98501.9|98389.9|98504.9|98391.8|98489.2|98379.5|57
1651465500000|2022-05-02 04:25:00|98502|98385.9|98500.7|98384.7|98504.4|98391.4|98498.7|98384.5|46
1651465510000|2022-05-02 04:25:10|98508.1|98393.2|98502.7|98393.3|98508.1|98395|98498.1|98385.8|40
1651465520000|2022-05-02 04:25:20|98501.3|98401.4|98507.5|98397.3|98517.1|98404.7|98501.3|98390.1|63
1651465530000|2022-05-02 04:25:30|98507.2|98397.5|98513.1|98398.8|98514.4|98403.9|98507|98396|43
1651465540000|2022-05-02 04:25:40|98514.1|98398.2|98515.6|98399.6|98515.6|98401.9|98510.9|98397.8|39
1651465550000|2022-05-02 04:25:50|98515.5|98399.5|98516.4|98405.7|98523.6|98408.4|98508.9|98397.5|52
1651465560000|2022-05-02 04:26:00|98515.3|98406.1|98509|98393|98518.3|98408.6|98502.2|98393|47
1651465570000|2022-05-02 04:26:10|98510.1|98394.1|98501.5|98391.2|98517.1|98403.1|98501.5|98387.7|52
1651465580000|2022-05-02 04:26:20|98502.4|98390.1|98504.5|98394.5|98506.9|98395.2|98494.2|98389.6|35
1651465590000|2022-05-02 04:26:30|98502.5|98393.5|98503.9|98387.9|98505.7|98394.3|98496.1|98385.8|42
1651465600000|2022-05-02 04:26:40|98504.6|98388.6|98499.9|98389.8|98505.6|98394.3|98499.9|98385.8|34
1651465610000|2022-05-02 04:26:50|98501|98388.3|98502.5|98389.5|98505.4|98394.1|98498.2|98385.3|38
1651465620000|2022-05-02 04:27:00|98501|98389.7|98499.8|98385.4|98501.8|98389.7|98495.1|98381.6|45
1651465630000|2022-05-02 04:27:10|98499.1|98385.1|98494|98378|98502.4|98389.5|98492|98376.8|54
1651465640000|2022-05-02 04:27:20|98493.9|98377.9|98493.9|98377.9|98496|98383|98491.8|98376.3|36
1651465650000|2022-05-02 04:27:30|98492.8|98376.8|98493.5|98384.4|98495.2|98384.4|98492.8|98376.8|33
1651465660000|2022-05-02 04:27:40|98494.5|98386.2|98495.2|98393.1|98496.5|98394.3|98488.9|98380.3|51
1651465670000|2022-05-02 04:27:50|98495.3|98393.2|98496.9|98391.1|98504.9|98395.1|98485.6|98377.3|51
1651465680000|2022-05-02 04:28:00|98498.7|98390.4|98497|98381|98501|98391.9|98488.9|98380.1|44
1651465690000|2022-05-02 04:28:10|98497.6|98381.6|98497.1|98381.1|98501|98392.9|98495.3|98381.1|26
1651465700000|2022-05-02 04:28:20|98495.9|98381.3|98491.5|98385.5|98497.8|98390.2|98491.3|98379.9|28
1651465710000|2022-05-02 04:28:30|98494|98387.2|98497.3|98392.6|98501.7|98395.8|98490.5|98385.4|40
1651465720000|2022-05-02 04:28:40|98497.4|98392.5|98504.3|98395.8|98504.3|98399.7|98491.9|98389|41
1651465730000|2022-05-02 04:28:50|98504.9|98396.1|98507.7|98405.6|98510.9|98406.8|98492.6|98392.1|60
1651465740000|2022-05-02 04:29:00|98507.8|98405.1|98507.9|98391.9|98511.9|98405.5|98504.7|98389.9|44
1651465750000|2022-05-02 04:29:10|98506.8|98392.3|98507.6|98392.1|98513.2|98399.9|98501.5|98391.2|48
1651465760000|2022-05-02 04:29:20|98507.7|98392.2|98509.8|98393.8|98512|98396|98506.1|98391|33
1651465770000|2022-05-02 04:29:30|98509.9|98393.9|98504.2|98398.7|98511.5|98406.6|98499.4|98393.9|29
1651465780000|2022-05-02 04:29:40|98502.7|98400.1|98502.5|98403.3|98512.5|98405.1|98497.8|98396.3|57
1651465790000|2022-05-02 04:29:50|98502.3|98403.4|98508.6|98394.3|98513.9|98413.1|98500|98392.9|51
1651465800000|2022-05-02 04:30:00|98509.5|98394.4|98515.2|98399.2|98516.4|98402.7|98508.4|98393.3|47
1651465810000|2022-05-02 04:30:10|98515.3|98399.3|98512.7|98400|98515.3|98400.1|98510.8|98396.5|27
1651465820000|2022-05-02 04:30:20|98512.9|98400.1|98514.1|98405|98519.7|98405.6|98507.9|98400|41
1651465830000|2022-05-02 04:30:30|98515.7|98404.8|98524.3|98408.3|98525.7|98413.7|98505.8|98398.8|41
1651465840000|2022-05-02 04:30:40|98524.4|98408.4|98525.1|98409.1|98525.5|98409.5|98519.4|98406.5|23
1651465850000|2022-05-02 04:30:50|98523.8|98407.8|98513.7|98397.7|98523.9|98409.5|98510.7|98397.7|40
1651465860000|2022-05-02 04:31:00|98514.9|98398.9|98496.7|98394.3|98516.9|98400.9|98493.5|98384.4|55
1651465870000|2022-05-02 04:31:10|98502.2|98393.6|98503.1|98387.1|98504.7|98394.6|98497.9|98385.2|58
1651465880000|2022-05-02 04:31:20|98502.5|98386.5|98507.3|98391.3|98508.6|98398.6|98499.5|98385.7|55
1651465890000|2022-05-02 04:31:30|98507.2|98391.2|98496.8|98405.2|98507.2|98405.2|98496.8|98390.7|44
1651465900000|2022-05-02 04:31:40|98497.2|98404.9|98498.4|98403.5|98502.2|98407.2|98497.2|98400.1|40
1651465910000|2022-05-02 04:31:50|98501|98403.3|98509|98400.6|98516.7|98412.5|98498.2|98397.5|47
1651465920000|2022-05-02 04:32:00|98508.9|98401.8|98514.8|98407.3|98517.2|98413.6|98503.7|98399.2|45
1651465930000|2022-05-02 04:32:10|98511.8|98409.4|98511.7|98407.9|98515.7|98409.4|98509.9|98401.8|46
1651465940000|2022-05-02 04:32:20|98511.6|98407.8|98509.3|98412|98512.4|98412|98509.3|98406.4|23
1651465950000|2022-05-02 04:32:30|98509.1|98411.8|98496.1|98423.7|98518.9|98423.7|98496.1|98410.3|31
1651465960000|2022-05-02 04:32:40|98502.3|98416.8|98514.7|98420.4|98521.3|98426|98502.3|98416.8|28
1651465970000|2022-05-02 04:32:50|98514.6|98419.2|98516.3|98413.3|98517|98420.1|98514.6|98412.9|39
1651465980000|2022-05-02 04:33:00|98516.5|98413.6|98515.1|98414.8|98516.7|98415|98513.7|98413.2|22
1651465990000|2022-05-02 04:33:10|98515.2|98414.5|98514.4|98414|98515.7|98421.6|98504.4|98412.4|20
1651466000000|2022-05-02 04:33:20|98514|98414.3|98519.9|98417.8|98522.8|98417.9|98514|98410.1|24
1651466010000|2022-05-02 04:33:30|98490.8|98440.8|98508.5|98427.1|98509.9|98440.8|98490.8|98423.7|23
1651466020000|2022-05-02 04:33:40|98509.8|98425.7|98514.3|98417.3|98514.3|98428.5|98504.4|98417.3|29
1651466030000|2022-05-02 04:33:50|98514.4|98417.4|98509|98415.5|98514.6|98419.9|98506.9|98414.2|18
1651466040000|2022-05-02 04:34:00|98508.1|98416.5|98518.6|98411.5|98523.6|98420.7|98506.9|98409.1|41
1651466050000|2022-05-02 04:34:10|98518.5|98409.6|98506.4|98414.3|98523.4|98414.3|98506.1|98408.3|23
1651466060000|2022-05-02 04:34:20|98506.7|98415|98511.5|98414.9|98511.5|98415.8|98506|98414.3|13
1651466070000|2022-05-02 04:34:30|98504.8|98421.4|98504.1|98416.1|98507.7|98421.4|98504.1|98415.6|13
1651466080000|2022-05-02 04:34:40|98504.4|98415.8|98516.4|98410.9|98533.4|98426.9|98501|98407.7|37
1651466090000|2022-05-02 04:34:50|98535.1|98419.1|98518.6|98413.8|98535.1|98423.5|98507.6|98413|33
1651466100000|2022-05-02 04:35:00|98518.2|98414|98526.7|98422.6|98526.7|98423.3|98518.2|98410.4|37
1651466110000|2022-05-02 04:35:10|98526.3|98422.2|98523.8|98437.3|98526.7|98437.3|98519.9|98421.6|22
1651466120000|2022-05-02 04:35:20|98523.9|98436.3|98526.3|98433.8|98528.1|98436.3|98523.9|98432.3|18
1651466130000|2022-05-02 04:35:30|98526.4|98434.7|98529.6|98420|98535.1|98434.7|98523|98419.1|37
1651466140000|2022-05-02 04:35:40|98526.6|98421.4|98531|98427.5|98532.7|98433.3|98524.7|98421.2|32
1651466150000|2022-05-02 04:35:50|98530.6|98428.3|98529.4|98426|98532.4|98430.3|98526.5|98424.4|25
1651466160000|2022-05-02 04:36:00|98529.7|98427.6|98531.9|98431.6|98537.4|98431.6|98527.7|98423.2|31
1651466170000|2022-05-02 04:36:10|98532.3|98431.3|98526.5|98435.9|98533.1|98442.6|98523.4|98430.4|25
1651466180000|2022-05-02 04:36:20|98526.6|98436|98528.1|98432.7|98533.8|98436|98526.6|98432.7|31
1651466190000|2022-05-02 04:36:30|98527.8|98432.5|98538.3|98424.4|98544.1|98445.6|98514.3|98423.5|53
1651466200000|2022-05-02 04:36:40|98538.4|98424.5|98533.8|98427|98539.6|98427.7|98533.1|98424.5|28
1651466210000|2022-05-02 04:36:50|98532.8|98427.2|98531.1|98432.2|98542.7|98434.5|98530.9|98423.3|29
1651466220000|2022-05-02 04:37:00|98525.4|98428.2|98516.3|98428.2|98537|98431.7|98509.1|98419.1|50
1651466230000|2022-05-02 04:37:10|98516.5|98427.1|98517|98433.3|98520.5|98433.4|98513.7|98425.9|34
1651466240000|2022-05-02 04:37:20|98517.1|98430.7|98530|98420.8|98530|98432.6|98516.1|98420.6|26
1651466250000|2022-05-02 04:37:30|98528.4|98420.5|98523.6|98424|98533|98424.5|98522.9|98417.3|19
1651466260000|2022-05-02 04:37:40|98521|98426|98530.5|98414.5|98531.2|98426|98521|98410.9|29
1651466270000|2022-05-02 04:37:50|98530.2|98414.2|98529.4|98414.8|98530.6|98415.8|98521.7|98410.3|25
1651466280000|2022-05-02 04:38:00|98516.6|98421.1|98509.9|98417.5|98517.8|98424.2|98508.6|98417.4|35
1651466290000|2022-05-02 04:38:10|98510|98417.4|98503.5|98422.1|98510|98427.7|98503.3|98417.3|27
1651466300000|2022-05-02 04:38:20|98504.2|98420.3|98517|98405.1|98520.8|98420.3|98504.2|98402.8|41
1651466310000|2022-05-02 04:38:30|98514.7|98405.9|98512.6|98407.3|98522|98408.4|98512.6|98402.9|19
1651466320000|2022-05-02 04:38:40|98511.6|98407.2|98510.9|98406.8|98511.9|98411.4|98509.3|98406.7|24
1651466330000|2022-05-02 04:38:50|98511|98406.4|98518.3|98431.4|98518.9|98431.4|98508.3|98406.4|30
1651466340000|2022-05-02 04:39:00|98517.9|98429.3|98514.2|98423.9|98531.7|98433.2|98512|98415.7|31
1651466350000|2022-05-02 04:39:10|98514.1|98424|98525.6|98422.9|98526.8|98438.1|98508.2|98422.7|27
1651466360000|2022-05-02 04:39:20|98526.3|98422.2|98519.3|98428|98526.3|98428.7|98517.8|98420.1|21
1651466370000|2022-05-02 04:39:30|98518.8|98427.7|98518.4|98424.3|98521.2|98429.2|98515.2|98420.7|25
1651466380000|2022-05-02 04:39:40|98526.4|98417.3|98521.3|98432.4|98527.3|98432.7|98518.6|98416.3|30
1651466390000|2022-05-02 04:39:50|98522.1|98432.2|98522.9|98430.6|98522.9|98432.2|98522|98429.4|15
1651466400000|2022-05-02 04:40:00|98522.7|98429.9|98528.6|98435.3|98531.5|98437.6|98519.2|98429.7|25
1651466410000|2022-05-02 04:40:10|98528.8|98435.1|98523.5|98426.4|98530|98435.4|98520.3|98420.6|26
1651466420000|2022-05-02 04:40:20|98523.2|98428.2|98524.6|98425.1|98524.9|98436.4|98518|98424.9|17
1651466430000|2022-05-02 04:40:30|98524.2|98424.7|98522.9|98421.4|98525.3|98424.9|98522.9|98421.4|24
1651466440000|2022-05-02 04:40:40|98523|98421.9|98520|98431.3|98525|98436.1|98517.7|98421.8|18
1651466450000|2022-05-02 04:40:50|98519.2|98435.9|98528.2|98439.1|98529.3|98439.1|98516.6|98431.9|32
1651466460000|2022-05-02 04:41:00|98527.5|98434.9|98524.4|98424.2|98527.5|98438.1|98517.2|98421.6|41
1651466470000|2022-05-02 04:41:10|98523|98424.9|98531.7|98415.7|98531.7|98424.9|98519.9|98414.1|43
1651466480000|2022-05-02 04:41:20|98532.7|98416.7|98526.1|98418.3|98532.9|98418.3|98526.1|98415.8|11
1651466490000|2022-05-02 04:41:30|98524.1|98418.9|98510|98427.4|98526.8|98427.4|98510|98417.7|20
1651466500000|2022-05-02 04:41:40|98509.8|98427.7|98518.5|98416.3|98523.5|98427.7|98509.4|98416.3|33
1651466510000|2022-05-02 04:41:50|98518.8|98416.7|98506.2|98416.4|98519.1|98425|98502|98401.5|33
1651466520000|2022-05-02 04:42:00|98508|98413|98509.6|98405.6|98515|98413|98507.9|98402.4|33
1651466530000|2022-05-02 04:42:10|98509.8|98405.7|98516.1|98407.6|98516.8|98411.8|98505.4|98403.1|32
1651466540000|2022-05-02 04:42:20|98511.8|98407.8|98506.1|98414.9|98515.2|98417.4|98495.8|98401|38
1651466550000|2022-05-02 04:42:30|98509.4|98413.9|98511.2|98414.4|98520.2|98421.5|98504.4|98413.3|36
1651466560000|2022-05-02 04:42:40|98512.2|98416.6|98509.1|98409.7|98515|98430.9|98501|98409.7|30
1651466570000|2022-05-02 04:42:50|98509.2|98409.8|98510.9|98408.2|98511.1|98412.6|98507.5|98407.8|31
1651466580000|2022-05-02 04:43:00|98507.8|98411.1|98503.9|98412.2|98512|98413.3|98503.7|98407.8|25
1651466590000|2022-05-02 04:43:10|98503.7|98412.4|98519.3|98405.6|98520.4|98412.5|98503.3|98403.3|40
1651466600000|2022-05-02 04:43:20|98509.7|98410.8|98508.1|98417.4|98510.4|98418.7|98503.3|98409|37
1651466610000|2022-05-02 04:43:30|98508.6|98415.9|98507.2|98413.6|98508.6|98416.6|98504.3|98412.7|26
1651466620000|2022-05-02 04:43:40|98507.3|98413.7|98514.2|98406.2|98522.2|98414.7|98505.4|98406.2|26
1651466630000|2022-05-02 04:43:50|98513|98407.1|98509.9|98408.5|98515|98410.9|98507.9|98405.2|36
1651466640000|2022-05-02 04:44:00|98509.8|98408.4|98502.2|98412.9|98509.8|98414.8|98501.7|98405.5|25
1651466650000|2022-05-02 04:44:10|98503.8|98412.6|98503.4|98417.1|98506|98418.3|98503.3|98409.2|15
1651466660000|2022-05-02 04:44:20|98503.3|98416.6|98507.4|98412.7|98509.6|98418.4|98502.4|98410.3|27
1651466670000|2022-05-02 04:44:30|98507.9|98412.2|98513.2|98414|98517.2|98425|98500|98412.2|27
1651466680000|2022-05-02 04:44:40|98512.8|98405.9|98515.9|98415.4|98520.5|98420.4|98508.6|98402.6|46
1651466690000|2022-05-02 04:44:50|98516|98414.2|98520.9|98416.4|98520.9|98417.9|98515.1|98413.4|32
1651466700000|2022-05-02 04:45:00|98520.7|98416.5|98518.7|98416.2|98521.6|98417.2|98518.5|98412.2|37
1651466710000|2022-05-02 04:45:10|98518|98426.7|98522.3|98426.9|98527.3|98432|98516|98421.7|21
1651466720000|2022-05-02 04:45:20|98527.1|98421.2|98526.3|98422.8|98528.4|98424.8|98518.9|98419.6|30
1651466730000|2022-05-02 04:45:30|98526.2|98422.7|98521.8|98414.3|98531.2|98424.5|98519.1|98411|22
1651466740000|2022-05-02 04:45:40|98521.1|98414.1|98522.3|98414.4|98523.7|98414.9|98519|98412.6|18
1651466750000|2022-05-02 04:45:50|98522.9|98414.6|98525.4|98412.9|98526|98425.5|98511.8|98410.5|20
1651466760000|2022-05-02 04:46:00|98525.7|98413.2|98521.8|98414.3|98527.7|98419.2|98517.4|98410.7|18
1651466770000|2022-05-02 04:46:10|98516.6|98412.9|98516.5|98421.2|98521.3|98424.3|98510.5|98409.5|28
1651466780000|2022-05-02 04:46:20|98516.3|98421.1|98511.1|98414.8|98520.1|98444|98494|98414.8|20
1651466790000|2022-05-02 04:46:30|98510.9|98414.4|98511|98419.9|98512.9|98422.8|98508.1|98413.8|27
1651466800000|2022-05-02 04:46:40|98511.2|98417.5|98512.7|98413.9|98513.2|98420.8|98509.8|98413.8|20
1651466810000|2022-05-02 04:46:50|98513.1|98414.6|98521.8|98417.8|98523.8|98424.1|98512.1|98413.9|26
1651466820000|2022-05-02 04:47:00|98521.2|98428.2|98522.1|98422.9|98522.1|98428.3|98513.1|98422.4|27
1651466830000|2022-05-02 04:47:10|98524.8|98417.7|98516.7|98424.8|98524.8|98430.9|98512.6|98417.7|28
1651466840000|2022-05-02 04:47:20|98516.9|98424.9|98516.4|98417.2|98519.4|98425.8|98516.4|98415.8|20
1651466850000|2022-05-02 04:47:30|98513.6|98417|98521|98410.2|98530.8|98424.5|98511.5|98410.2|35
1651466860000|2022-05-02 04:47:40|98518.6|98409.4|98517.9|98413|98519.1|98416.8|98512.1|98409.4|32
1651466870000|2022-05-02 04:47:50|98517.7|98412.8|98498.7|98417.2|98520.8|98421|98496.6|98411.6|22
1651466880000|2022-05-02 04:48:00|98498.5|98417|98496|98420.2|98501.8|98420.2|98496|98414.1|16
1651466890000|2022-05-02 04:48:10|98497.1|98418.3|98500|98415.5|98501|98418.3|98497.1|98414.9|9
1651466900000|2022-05-02 04:48:20|98522.9|98410.2|98519.7|98403.7|98523.8|98410.3|98518.1|98402.1|15
1651466910000|2022-05-02 04:48:30|98519.9|98403.9|98507.9|98403.9|98521|98408.9|98503.2|98396|32
1651466920000|2022-05-02 04:48:40|98509.6|98402.6|98512.5|98403.1|98512.5|98405|98505.6|98400.3|24
1651466930000|2022-05-02 04:48:50|98492.2|98411.6|98499.5|98416.9|98507.4|98418.5|98492.2|98408.9|30
1651466940000|2022-05-02 04:49:00|98499.6|98417|98497|98421.3|98505.2|98421.6|98496.2|98413.8|19
1651466950000|2022-05-02 04:49:10|98496|98419.8|98513.9|98412.3|98513.9|98423.5|98494.1|98412|18
1651466960000|2022-05-02 04:49:20|98516.7|98415.1|98514.7|98412.5|98517.9|98415.1|98505.3|98410.4|31
1651466970000|2022-05-02 04:49:30|98514.6|98412.4|98517.8|98412.9|98518.1|98417.4|98510.7|98411.4|30
1651466980000|2022-05-02 04:49:40|98517.3|98413.3|98506|98420.2|98520.1|98423.5|98500.3|98407.9|38
1651466990000|2022-05-02 04:49:50|98505.7|98419.9|98507.2|98420.3|98507.7|98420.3|98503.8|98417.4|35
1651467000000|2022-05-02 04:50:00|98506.4|98420.7|98518.9|98417.7|98518.9|98430.4|98501.8|98417.7|36
1651467010000|2022-05-02 04:50:10|98528.4|98414.9|98528.6|98416.7|98530.2|98418.2|98513.6|98413.6|24
1651467020000|2022-05-02 04:50:20|98528.4|98416.6|98517.5|98420.7|98528.4|98424.6|98509.5|98416.6|32
1651467030000|2022-05-02 04:50:30|98519.4|98419.2|98518.2|98413|98522.6|98419.3|98508.7|98411.2|26
1651467040000|2022-05-02 04:50:40|98503.6|98415.9|98501.4|98424|98508.1|98425.6|98500.6|98415.9|12
1651467050000|2022-05-02 04:50:50|98501.5|98424.1|98504.1|98420.1|98505.2|98424.1|98501.3|98419.3|13
1651467060000|2022-05-02 04:51:00|98503.8|98419.8|98524.8|98414.5|98524.8|98428.4|98502.7|98414.5|19
1651467070000|2022-05-02 04:51:10|98524.5|98414.2|98514.7|98424.5|98528|98424.5|98514.7|98413.6|38
1651467080000|2022-05-02 04:51:20|98516.9|98425.8|98532.2|98420.9|98532.2|98426.2|98516.9|98420.6|20
1651467090000|2022-05-02 04:51:30|98531.9|98420.6|98517|98432.7|98532.4|98434.4|98512.3|98420.4|19
1651467100000|2022-05-02 04:51:40|98516.9|98431.6|98517.7|98429.2|98518.1|98431.6|98516.2|98429|20
1651467110000|2022-05-02 04:51:50|98516.7|98428.8|98535.2|98420.4|98535.2|98440.4|98510.7|98420.4|15
1651467120000|2022-05-02 04:52:00|98532|98421.2|98525.1|98427.3|98534.4|98428.5|98518.5|98419.9|26
1651467130000|2022-05-02 04:52:10|98525.2|98428|98523.4|98424.8|98532.8|98428|98523.2|98422.2|13
1651467140000|2022-05-02 04:52:20|98527.8|98423|98518.6|98414.4|98527.8|98423|98517.4|98412|34
1651467150000|2022-05-02 04:52:30|98504.6|98420.9|98503.1|98422.9|98512.4|98438.5|98488.4|98405.7|40
1651467160000|2022-05-02 04:52:40|98504.2|98421.3|98501.3|98420.6|98504.2|98423|98500.7|98420.1|30
1651467170000|2022-05-02 04:52:50|98501.4|98420.7|98518.9|98411.2|98524|98421.6|98501.4|98407.9|11
1651467180000|2022-05-02 04:53:00|98515.3|98412.7|98522.3|98407.9|98525|98412.7|98515.3|98407.8|14
1651467190000|2022-05-02 04:53:10|98524.9|98408.9|98516.9|98415.6|98525.7|98419.3|98510.2|98403.2|20
1651467200000|2022-05-02 04:53:20|98516.4|98415.2|98505|98419.2|98519.2|98419.8|98505|98413.3|26
1651467210000|2022-05-02 04:53:30|98506.6|98417.1|98507.2|98417.2|98507.6|98418.7|98506.1|98416.9|12
1651467220000|2022-05-02 04:53:40|98507.3|98417.3|98514|98419.6|98514|98427.7|98498.3|98416.9|13
1651467230000|2022-05-02 04:53:50|98513.9|98420.7|98525.7|98415.5|98527.8|98422.6|98511.9|98414.9|24
1651467240000|2022-05-02 04:54:00|98520.5|98417.1|98523.4|98417.2|98524.7|98418|98512|98411|33
1651467250000|2022-05-02 04:54:10|98523.1|98417|98521.8|98417.9|98525|98422|98515.6|98416.4|12
1651467260000|2022-05-02 04:54:20|98508.4|98425.5|98505.9|98426.2|98508.4|98442.3|98492.1|98424.7|20
1651467270000|2022-05-02 04:54:30|98505|98427.6|98508.8|98428.7|98521.3|98432.1|98505|98424.9|32
1651467280000|2022-05-02 04:54:40|98508.5|98429.6|98521.1|98416.8|98525.6|98433.7|98506.9|98416.8|35
1651467290000|2022-05-02 04:54:50|98518.9|98417|98525|98424.6|98525.3|98427.9|98516.5|98415.7|28
1651467300000|2022-05-02 04:55:00|98523.7|98424.5|98524|98423.6|98530.9|98425.8|98515.7|98416.5|43
1651467310000|2022-05-02 04:55:10|98524.7|98423.2|98509.7|98427.2|98524.7|98429.1|98508.3|98422|25
1651467320000|2022-05-02 04:55:20|98509.8|98426.9|98511.7|98431.8|98513.2|98432.4|98507.4|98426.7|31
1651467330000|2022-05-02 04:55:30|98510.1|98433.2|98514.9|98428.2|98520.1|98435.4|98510.1|98426.4|27
1651467340000|2022-05-02 04:55:40|98531.3|98422.3|98536.6|98445.8|98544.4|98450.3|98518.1|98422.2|38
1651467350000|2022-05-02 04:55:50|98546.2|98440.1|98539.8|98449.3|98553.8|98453.6|98536.5|98440.1|55
1651467360000|2022-05-02 04:56:00|98539.7|98449.2|98547.5|98442.3|98549.5|98450.9|98536.7|98442.3|20
1651467370000|2022-05-02 04:56:10|98550|98441.4|98530.2|98455.2|98550|98455.5|98529.2|98441.4|33
1651467380000|2022-05-02 04:56:20|98530.3|98455.6|98530.5|98452|98537.3|98456.1|98525.4|98448.8|36
1651467390000|2022-05-02 04:56:30|98525.9|98450.1|98526.2|98450.1|98528.9|98461.2|98508.8|98446.4|28
1651467400000|2022-05-02 04:56:40|98527.4|98449.9|98546.8|98443.3|98546.9|98451.2|98524.1|98443.3|32
1651467410000|2022-05-02 04:56:50|98543.8|98444.4|98544.3|98443.3|98547.1|98445.4|98539.7|98442.3|20
1651467420000|2022-05-02 04:57:00|98541.2|98444.8|98541.6|98447.3|98542.2|98450.1|98537.3|98444.8|31
1651467430000|2022-05-02 04:57:10|98542.2|98447.4|98528.4|98458.1|98542.2|98467.8|98516.1|98447.4|31
1651467440000|2022-05-02 04:57:20|98529.3|98458.2|98528.8|98457|98531.2|98458.2|98527.6|98455.1|18
1651467450000|2022-05-02 04:57:30|98529.6|98455.7|98533.9|98439.9|98536.7|98467.2|98507.4|98438|44
1651467460000|2022-05-02 04:57:40|98534|98439.4|98537|98437.9|98543.4|98442.5|98532.4|98436.6|31
1651467470000|2022-05-02 04:57:50|98536.9|98438.1|98534.4|98443.5|98543.5|98444.2|98529.4|98435|31
1651467480000|2022-05-02 04:58:00|98535.8|98441.8|98507.5|98457.5|98535.8|98457.7|98507.4|98439.5|34
1651467490000|2022-05-02 04:58:10|98507.8|98457.8|98509.8|98459.8|98522|98462.7|98506.4|98445.2|41
1651467500000|2022-05-02 04:58:20|98510.1|98460.1|98522|98451.9|98523.1|98462.5|98510.1|98449.5|28
1651467510000|2022-05-02 04:58:30|98523.3|98452.1|98529.2|98445.1|98534.1|98464.2|98509.7|98444.6|29
1651467520000|2022-05-02 04:58:40|98538.1|98443|98534.5|98444.5|98538.1|98447.4|98525.9|98443|29
1651467530000|2022-05-02 04:58:50|98534.7|98444.3|98529.1|98445.3|98537.4|98446.8|98525.5|98442.8|27
1651467540000|2022-05-02 04:59:00|98529|98445.4|98522.7|98472.7|98535|98472.7|98509.8|98443.4|44
1651467550000|2022-05-02 04:59:10|98521.2|98471.2|98517|98467|98534.4|98471.5|98516.9|98457|18
1651467560000|2022-05-02 04:59:20|98516.3|98466.3|98534.7|98453.1|98542.4|98469.6|98512.5|98447.6|37
1651467570000|2022-05-02 04:59:30|98543.7|98450.9|98547.9|98449.9|98559.6|98454.9|98535.2|98446.9|27
1651467580000|2022-05-02 04:59:40|98552.9|98448|98534.5|98459.9|98555.6|98459.9|98534.5|98445.8|18
1651467590000|2022-05-02 04:59:50|98533.5|98460.4|98530.6|98455.7|98543.5|98460.4|98529.9|98447.6|29
1651467600000|2022-05-02 05:00:00|98528.8|98456.8|98527.8|98477.8|98539.8|98482.5|98519.8|98456.8|43
1651467610000|2022-05-02 05:00:10|98527.1|98477.1|98533.4|98483.4|98533.4|98483.4|98527.1|98477.1|29
1651467620000|2022-05-02 05:00:20|98531.4|98481.4|98535.6|98485.6|98547.4|98486|98530|98471.8|46
1651467630000|2022-05-02 05:00:30|98546.1|98475.8|98540.5|98468.5|98548.2|98487.5|98529.6|98466.9|45
1651467640000|2022-05-02 05:00:40|98541.1|98469.1|98537.7|98461.9|98541.7|98469.3|98537.1|98461.1|33
1651467650000|2022-05-02 05:00:50|98538|98461.7|98528.8|98478.8|98541.1|98482.4|98525.4|98461.2|39
1651467660000|2022-05-02 05:01:00|98529.1|98479.1|98534.7|98484.7|98545.8|98487.7|98527.4|98473.4|42
1651467670000|2022-05-02 05:01:10|98535.8|98485.8|98545.3|98470.4|98547.7|98486.1|98530.4|98470.4|41
1651467680000|2022-05-02 05:01:20|98546.2|98469.7|98533.5|98483.5|98548|98483.5|98532|98468.7|25
1651467690000|2022-05-02 05:01:30|98533.6|98483.6|98532.7|98482.7|98542.5|98483.6|98530.5|98471.9|28
1651467700000|2022-05-02 05:01:40|98532.8|98482.8|98536.6|98486.6|98549.1|98486.6|98532.1|98472|40
1651467710000|2022-05-02 05:01:50|98536.5|98486.5|98542.8|98492.8|98544.6|98494.6|98535.3|98485.3|48
1651467720000|2022-05-02 05:02:00|98542.4|98492.4|98555.5|98478.1|98558.6|98500.3|98541.2|98476.9|55
1651467730000|2022-05-02 05:02:10|98555.6|98479.5|98551.8|98478.2|98555.9|98482.2|98551.6|98475|36
1651467740000|2022-05-02 05:02:20|98551.4|98478.4|98561.5|98482.3|98561.5|98491.8|98541.8|98478.4|26
1651467750000|2022-05-02 05:02:30|98561.6|98483.3|98542.1|98468.1|98561.6|98483.4|98528.6|98467|44
1651467760000|2022-05-02 05:02:40|98540.3|98469.5|98543.9|98469.9|98548.7|98484.5|98528.8|98463.6|42
1651467770000|2022-05-02 05:02:50|98545|98463.9|98543.9|98467.2|98550|98473.4|98543.9|98463.6|48
1651467780000|2022-05-02 05:03:00|98544|98467.1|98541.5|98467.2|98548.3|98469.8|98541.4|98465.7|35
1651467790000|2022-05-02 05:03:10|98541|98466.2|98540.3|98467.4|98541.2|98467.8|98538|98466.2|26
1651467800000|2022-05-02 05:03:20|98540.8|98467.3|98529.5|98479.5|98541.6|98484|98529.5|98467.3|32
1651467810000|2022-05-02 05:03:30|98529.6|98479.6|98523.9|98473.9|98539.9|98480.5|98520.7|98461.8|44
1651467820000|2022-05-02 05:03:40|98536.6|98466|98542.9|98472.5|98544.4|98481.3|98524.4|98462.6|40
1651467830000|2022-05-02 05:03:50|98542.8|98472.7|98543.2|98471.5|98543.6|98483.3|98531.1|98471.1|34
1651467840000|2022-05-02 05:04:00|98543|98471.4|98531.3|98481.3|98544.3|98481.3|98530|98469.7|34
1651467850000|2022-05-02 05:04:10|98531.4|98481.4|98532.8|98482.8|98532.8|98482.8|98530.4|98480.4|33
1651467860000|2022-05-02 05:04:20|98532.2|98482.2|98529.2|98479.2|98532.2|98482.2|98529|98479|28
1651467870000|2022-05-02 05:04:30|98529.1|98479.1|98536.6|98459.7|98537|98480|98528.9|98459.7|21
1651467880000|2022-05-02 05:04:40|98536.8|98460.3|98525.6|98452.8|98536.8|98472.2|98521.9|98450.8|53
1651467890000|2022-05-02 05:04:50|98525|98452.5|98527.9|98454|98529.1|98464.5|98514.4|98448.3|39
1651467900000|2022-05-02 05:05:00|98527.7|98454.4|98531.8|98458.9|98535.4|98459.9|98527.7|98454.4|36
1651467910000|2022-05-02 05:05:10|98531.7|98458.8|98525.5|98475.5|98537.5|98476.6|98525.5|98458.8|40
1651467920000|2022-05-02 05:05:20|98525.2|98475.2|98526.6|98476.6|98537.3|98477.5|98525|98466.8|27
1651467930000|2022-05-02 05:05:30|98526.8|98476.8|98538.6|98462.6|98539.8|98476.8|98526.8|98460.5|30
1651467940000|2022-05-02 05:05:40|98538.7|98462.3|98539.4|98464.7|98542.6|98479.4|98526.9|98462.3|25
1651467950000|2022-05-02 05:05:50|98539|98464.8|98529.1|98479.1|98542.2|98480.9|98529.1|98464.4|28
1651467960000|2022-05-02 05:06:00|98528.9|98478.9|98531.5|98481.5|98539.6|98482.9|98528.8|98469.3|34
1651467970000|2022-05-02 05:06:10|98542.1|98470.9|98532.3|98482.3|98542.1|98483.8|98530.8|98470.9|20
1651467980000|2022-05-02 05:06:20|98544.8|98466.9|98542.5|98469.6|98544.8|98471.3|98541.9|98466.9|40
1651467990000|2022-05-02 05:06:30|98542.6|98469.9|98541.3|98471.1|98543.7|98482.3|98532.2|98469.8|32
1651468000000|2022-05-02 05:06:40|98541.8|98470.5|98543.2|98470.5|98545.1|98470.9|98541.5|98463|46
1651468010000|2022-05-02 05:06:50|98533.7|98483.7|98530.6|98480.6|98534.2|98484.2|98530.6|98480.6|30
1651468020000|2022-05-02 05:07:00|98530.8|98480.8|98529|98479|98531|98481|98528.4|98478.4|27
1651468030000|2022-05-02 05:07:10|98529.2|98479.2|98523.7|98473.7|98539.6|98479.2|98523.6|98460|38
1651468040000|2022-05-02 05:07:20|98523.8|98473.8|98536|98458|98538.2|98474.9|98523.3|98456.6|44
1651468050000|2022-05-02 05:07:30|98535.8|98457.7|98532.7|98457.6|98537.4|98459.4|98529.1|98453.6|57
1651468060000|2022-05-02 05:07:40|98533.4|98457.7|98532.1|98460.8|98537|98475.4|98522.8|98456.6|38
1651468070000|2022-05-02 05:07:50|98532.2|98461.8|98519.8|98469.8|98533.3|98472.9|98519.5|98461.2|50
1651468080000|2022-05-02 05:08:00|98520|98470|98527.3|98454.5|98528.2|98470|98516.3|98453.5|32
1651468090000|2022-05-02 05:08:10|98527.4|98454.3|98524.3|98452.5|98533.1|98465|98513.6|98450.1|39
1651468100000|2022-05-02 05:08:20|98523.5|98452.9|98526.2|98453.4|98526.8|98454|98523.5|98452.8|30
1651468110000|2022-05-02 05:08:30|98526.3|98453.3|98514.4|98464.4|98529|98465.8|98514.4|98448|25
1651468120000|2022-05-02 05:08:40|98514.3|98464.3|98515|98465|98517.1|98467.1|98513.4|98463.4|35
1651468130000|2022-05-02 05:08:50|98515.4|98465.4|98515.8|98465.8|98526.8|98466.3|98514.8|98455.4|26
1651468140000|2022-05-02 05:09:00|98526.2|98456.1|98525.5|98455.4|98527|98466.3|98515.2|98454.5|29
1651468150000|2022-05-02 05:09:10|98525.4|98455.3|98516.3|98466.3|98526|98468.3|98515.4|98454.5|34
1651468160000|2022-05-02 05:09:20|98517|98467|98527.9|98453.9|98529.3|98467|98513.7|98448.4|38
1651468170000|2022-05-02 05:09:30|98528.3|98454.2|98516.1|98466.1|98528.5|98467.3|98515|98453.4|35
1651468180000|2022-05-02 05:09:40|98515.9|98465.9|98526.9|98476.9|98532.9|98477.6|98515.9|98460.8|57
1651468190000|2022-05-02 05:09:50|98527.1|98477.1|98537|98462.8|98538.1|98477.1|98524.4|98461.6|35
1651468200000|2022-05-02 05:10:00|98536.7|98462.4|98536.8|98460.3|98538|98478.4|98525|98457.8|32
1651468210000|2022-05-02 05:10:10|98537.1|98459.7|98540.4|98463.6|98541.4|98463.6|98536.3|98459|38
1651468220000|2022-05-02 05:10:20|98540.2|98463.8|98526.6|98476.6|98540.9|98476.6|98526.6|98458.5|27
1651468230000|2022-05-02 05:10:30|98527|98477|98527.1|98477.1|98537.7|98477.5|98526.5|98467.1|19
1651468240000|2022-05-02 05:10:40|98526.9|98476.9|98527.1|98477.1|98533.7|98483.7|98526.7|98476.7|30
1651468250000|2022-05-02 05:10:50|98528.7|98478.7|98524.8|98474.8|98537.6|98478.7|98523.2|98459.4|36
1651468260000|2022-05-02 05:11:00|98525|98475|98523.8|98473.8|98526|98476|98523.7|98473.7|28
1651468270000|2022-05-02 05:11:10|98524.1|98474.1|98542.4|98469.6|98544.6|98481.2|98524.1|98467.5|31
1651468280000|2022-05-02 05:11:20|98542.6|98468.8|98528.8|98478.8|98544.3|98479.4|98528.4|98464.7|35
1651468290000|2022-05-02 05:11:30|98528.6|98478.6|98532.2|98482.2|98538.9|98482.3|98528.2|98468.5|24
1651468300000|2022-05-02 05:11:40|98532.3|98482.3|98527.7|98477.7|98532.3|98482.3|98527.5|98477.5|38
1651468310000|2022-05-02 05:11:50|98527.3|98477.3|98538.1|98463.3|98538.7|98477.5|98526.4|98460|25
1651468320000|2022-05-02 05:12:00|98538.3|98463.1|98543|98466.4|98544.2|98466.4|98536.6|98463.1|38
1651468330000|2022-05-02 05:12:10|98541.5|98470.5|98531|98481|98542.9|98481.8|98530.8|98470.1|25
1651468340000|2022-05-02 05:12:20|98530.9|98480.9|98541|98470.5|98541|98481.1|98528.9|98470.3|24
1651468350000|2022-05-02 05:12:30|98530.8|98480.8|98533.9|98483.9|98542.4|98483.9|98530.4|98471|29
1651468360000|2022-05-02 05:12:40|98532.9|98482.9|98532|98482|98533.2|98483.2|98532|98482|10
1651468370000|2022-05-02 05:12:50|98532.2|98482.2|98529.3|98479.3|98534.9|98484.9|98529.3|98479.3|30
1651468380000|2022-05-02 05:13:00|98529.2|98479.2|98530.6|98480.6|98531|98481|98527.7|98477.7|27
1651468390000|2022-05-02 05:13:10|98530.2|98480.2|98529.4|98479.4|98531.6|98481.6|98528|98478|31
1651468400000|2022-05-02 05:13:20|98529.3|98479.3|98534.1|98484.1|98544|98484.1|98528.5|98473|20
1651468410000|2022-05-02 05:13:30|98534.9|98484.9|98539.9|98489.9|98540.9|98490.9|98534.4|98484.4|40
1651468420000|2022-05-02 05:13:40|98540.1|98490.1|98540.9|98490.9|98554.5|98494.7|98539.9|98475.9|45
1651468430000|2022-05-02 05:13:50|98541|98491|98545.7|98475.4|98550.9|98491|98535.5|98473.5|42
1651468440000|2022-05-02 05:14:00|98546|98475.9|98527.9|98477.9|98553.5|98487.5|98527.9|98471.5|43
1651468450000|2022-05-02 05:14:10|98539.6|98462.9|98533.7|98460|98539.6|98475.6|98523.1|98457.9|50
1651468460000|2022-05-02 05:14:20|98533.4|98460.3|98527.8|98453.6|98533.4|98460.8|98526.4|98449.3|52
1651468470000|2022-05-02 05:14:30|98527.9|98453.7|98513.2|98463.2|98528.5|98463.2|98513.2|98449.3|34
1651468480000|2022-05-02 05:14:40|98513|98463|98518.1|98468.1|98518.2|98468.2|98511.2|98461.2|50
1651468490000|2022-05-02 05:14:50|98517.7|98467.7|98522.4|98472.4|98523.4|98473.4|98517.7|98467.7|38
1651468500000|2022-05-02 05:15:00|98522|98472|98521.1|98471.1|98534.3|98475.1|98520.4|98450.7|49
1651468510000|2022-05-02 05:15:10|98534.1|98457.8|98533.8|98462.3|98535|98471.8|98521|98456.4|36
1651468520000|2022-05-02 05:15:20|98533.1|98462.7|98534.3|98462.2|98536|98475.1|98524.1|98462|36
1651468530000|2022-05-02 05:15:30|98533.9|98462.1|98522.1|98472.1|98534|98473.4|98521.2|98462.1|28
1651468540000|2022-05-02 05:15:40|98522.3|98472.3|98522.2|98472.2|98522.6|98472.6|98519.5|98469.5|30
1651468550000|2022-05-02 05:15:50|98521.7|98471.7|98520.5|98470.5|98522.2|98472.2|98520.2|98470.2|35
1651468560000|2022-05-02 05:16:00|98533.2|98456.3|98521|98471|98537.1|98472|98521|98456.3|38
1651468570000|2022-05-02 05:16:10|98520.7|98470.7|98514.7|98464.7|98531.1|98470.7|98513.7|98450.9|42
1651468580000|2022-05-02 05:16:20|98527.4|98451.7|98527.4|98455.7|98529.7|98456.8|98526.4|98451.3|33
1651468590000|2022-05-02 05:16:30|98516.8|98466.8|98515|98465|98517.7|98467.7|98515|98465|29
1651468600000|2022-05-02 05:16:40|98515.9|98465.9|98522.4|98472.4|98527.7|98475.5|98515.6|98454.6|47
1651468610000|2022-05-02 05:16:50|98522.6|98472.6|98533.4|98460.5|98539.6|98473|98521.8|98454.1|38
1651468620000|2022-05-02 05:17:00|98535.6|98457.6|98536.6|98464.1|98539.3|98473|98522.6|98457.4|41
1651468630000|2022-05-02 05:17:10|98536.7|98464.3|98538.3|98467.2|98540|98476.3|98526|98464.3|37
1651468640000|2022-05-02 05:17:20|98538.4|98467.3|98539.2|98489.2|98542|98489.2|98529.1|98465.2|37
1651468650000|2022-05-02 05:17:30|98538.6|98488.6|98536.7|98486.7|98538.7|98488.7|98536.3|98486.3|36
1651468660000|2022-05-02 05:17:40|98537|98487|98540.3|98490.3|98540.4|98490.4|98535.4|98485.4|28
1651468670000|2022-05-02 05:17:50|98539.8|98489.8|98549.6|98479.1|98550|98490.3|98539.1|98478.9|23
1651468680000|2022-05-02 05:18:00|98549.4|98479|98553.6|98480|98557.9|98492.4|98539.2|98474.8|29
1651468690000|2022-05-02 05:18:10|98552.5|98479.9|98537.4|98487.4|98553.6|98490.3|98537.4|98476.3|37
1651468700000|2022-05-02 05:18:20|98537.8|98487.8|98540.9|98490.9|98550.5|98493.1|98537.5|98480.2|35
1651468710000|2022-05-02 05:18:30|98541.1|98491.1|98532.3|98482.3|98541.1|98491.1|98532.3|98482.3|30
1651468720000|2022-05-02 05:18:40|98534.2|98484.2|98549.6|98475.4|98555|98487|98532.7|98466.1|34
1651468730000|2022-05-02 05:18:50|98551.6|98475.1|98542|98469.6|98551.6|98476.8|98541.4|98466|34
1651468740000|2022-05-02 05:19:00|98542.8|98469.7|98544.9|98473.1|98547.9|98480.6|98529.4|98468.6|35
1651468750000|2022-05-02 05:19:10|98545.9|98472.2|98532|98482|98546|98485.5|98531.8|98472.1|39
1651468760000|2022-05-02 05:19:20|98532.3|98482.3|98532.7|98482.7|98533.4|98483.4|98532.1|98482.1|30
1651468770000|2022-05-02 05:19:30|98532.6|98482.6|98535.4|98485.4|98547|98486.6|98532.5|98474.7|24
1651468780000|2022-05-02 05:19:40|98535.1|98485.1|98545.1|98475.1|98546.5|98485.1|98534.3|98474|22
1651468790000|2022-05-02 05:19:50|98534.4|98484.4|98534.9|98484.9|98547.1|98486.3|98533.8|98472.2|13
1651468800000|2022-05-02 05:20:00|98533.9|98483.9|98533|98483|98537|98487|98533|98483|34
1651468810000|2022-05-02 05:20:10|98532.9|98482.9|98534.7|98484.7|98545.1|98495.1|98532.9|98482.9|46
1651468820000|2022-05-02 05:20:20|98533.9|98483.9|98537.3|98487.3|98537.9|98487.9|98533.8|98483.8|30
1651468830000|2022-05-02 05:20:30|98536.9|98486.9|98544.9|98494.9|98555.5|98495.4|98536.9|98476.4|36
1651468840000|2022-05-02 05:20:40|98543.9|98493.9|98554.3|98483.5|98556.2|98494|98541.8|98480.8|31
1651468850000|2022-05-02 05:20:50|98555|98483.8|98553.4|98482.7|98556.2|98493.5|98543.3|98480.9|20
1651468860000|2022-05-02 05:21:00|98553.9|98482.9|98539.8|98489.8|98553.9|98493.8|98539.5|98482.9|20
1651468870000|2022-05-02 05:21:10|98540.4|98490.4|98545.4|98495.4|98546|98496|98540|98490|29
1651468880000|2022-05-02 05:21:20|98545.8|98495.8|98561.1|98486.6|98563.4|98498.2|98543.9|98484.4|39
1651468890000|2022-05-02 05:21:30|98559.4|98486.1|98558.3|98487.2|98563.3|98496.1|98546.1|98478.9|37
1651468900000|2022-05-02 05:21:40|98558.5|98487|98556.6|98484|98558.8|98487|98555.6|98483.7|28
1651468910000|2022-05-02 05:21:50|98557.8|98484.9|98540.8|98490.8|98557.8|98496|98540.8|98479.2|30
1651468920000|2022-05-02 05:22:00|98541.1|98491.1|98547.2|98497.2|98547.2|98497.2|98541|98491|43
1651468930000|2022-05-02 05:22:10|98547.5|98497.5|98543.2|98493.2|98547.5|98497.5|98543|98493|20
1651468940000|2022-05-02 05:22:20|98543.4|98493.4|98544.3|98494.3|98544.4|98494.4|98541|98491|24
1651468950000|2022-05-02 05:22:30|98544|98494|98554.3|98484.2|98554.6|98496.2|98543.9|98483.1|24
1651468960000|2022-05-02 05:22:40|98556.3|98484.5|98545.7|98495.7|98556.3|98497.1|98542.6|98484.5|34
1651468970000|2022-05-02 05:22:50|98544.7|98494.7|98544.5|98494.5|98546.1|98496.1|98544|98494|15
1651468980000|2022-05-02 05:23:00|98544.4|98494.4|98542.4|98492.4|98545.1|98495.1|98541.7|98491.7|30
1651468990000|2022-05-02 05:23:10|98543.9|98493.9|98546.3|98496.3|98548.1|98498.1|98541.4|98491.4|32
1651469000000|2022-05-02 05:23:20|98561.7|98489.5|98548.8|98498.8|98561.7|98498.8|98543|98485.4|43
1651469010000|2022-05-02 05:23:30|98561|98489.8|98558.4|98487.3|98561|98499.3|98546.4|98487.3|26
1651469020000|2022-05-02 05:23:40|98547.3|98497.3|98544.9|98494.9|98556.9|98498.6|98544.6|98485.8|21
1651469030000|2022-05-02 05:23:50|98544.5|98494.5|98542.9|98492.9|98544.6|98494.6|98542.7|98492.7|20
1651469040000|2022-05-02 05:24:00|98542.8|98492.8|98543.8|98493.8|98545.8|98495.8|98542.8|98492.8|19
1651469050000|2022-05-02 05:24:10|98544.3|98494.3|98555.8|98482.6|98559|98494.3|98537.1|98469.3|35
1651469060000|2022-05-02 05:24:20|98552.9|98482.2|98554.9|98475.2|98555|98492.7|98539.9|98474.1|32
1651469070000|2022-05-02 05:24:30|98554.7|98475.4|98541.2|98491.2|98554.7|98491.2|98541.2|98475.1|32
1651469080000|2022-05-02 05:24:40|98551.4|98481.4|98540.5|98490.5|98553.1|98492.2|98539.6|98480.4|24
1651469090000|2022-05-02 05:24:50|98540|98490|98540.3|98490.3|98540.7|98490.7|98539.4|98489.4|26
1651469100000|2022-05-02 05:25:00|98540.2|98490.2|98557.4|98485.9|98561.9|98497.1|98540|98480.2|30
1651469110000|2022-05-02 05:25:10|98560.5|98486.8|98550.4|98500.4|98564.6|98502.3|98547.7|98482.3|32
1651469120000|2022-05-02 05:25:20|98549.3|98499.3|98545.5|98495.5|98560.1|98500.6|98545.4|98482.8|39
1651469130000|2022-05-02 05:25:30|98555.7|98484.9|98542.5|98492.5|98556.4|98495.5|98542.4|98483.1|23
1651469140000|2022-05-02 05:25:40|98542.4|98492.4|98545.5|98495.5|98545.6|98495.6|98541.3|98491.3|28
1651469150000|2022-05-02 05:25:50|98545.4|98495.4|98544.9|98494.9|98546.3|98496.3|98544.5|98494.5|18
1651469160000|2022-05-02 05:26:00|98544.8|98494.8|98560.8|98484.6|98562.2|98497.5|98543.5|98481.7|33
1651469170000|2022-05-02 05:26:10|98558.1|98483.4|98557.7|98486.6|98562.2|98498.7|98548.1|98483.1|19
1651469180000|2022-05-02 05:26:20|98558.7|98487.6|98550.1|98478.3|98559.4|98487.7|98548.5|98474.5|33
1651469190000|2022-05-02 05:26:30|98550.2|98478.4|98537.2|98487.2|98550.6|98487.2|98535.9|98477.6|18
1651469200000|2022-05-02 05:26:40|98537.8|98487.8|98536.9|98486.9|98537.8|98487.8|98534.7|98484.7|30
1651469210000|2022-05-02 05:26:50|98537.8|98487.8|98551.9|98477.5|98552.2|98488.4|98534.5|98476.5|31
1651469220000|2022-05-02 05:27:00|98552.3|98478.4|98554.8|98478.8|98555.1|98481.5|98552|98474|31
1651469230000|2022-05-02 05:27:10|98557|98479.9|98551.8|98479.1|98557|98491.7|98540.4|98477.7|37
1651469240000|2022-05-02 05:27:20|98552|98490.9|98539.8|98489.8|98553.2|98491|98539.8|98479.8|27
1651469250000|2022-05-02 05:27:30|98539.5|98489.5|98532.2|98482.2|98540.3|98490.3|98531.8|98481.8|26
1651469260000|2022-05-02 05:27:40|98531.5|98481.5|98533.9|98483.9|98535.2|98485.2|98531.5|98481.5|29
1651469270000|2022-05-02 05:27:50|98533.8|98483.8|98550.2|98472.3|98552|98484.4|98533.5|98469.5|23
1651469280000|2022-05-02 05:28:00|98550.3|98472.4|98546.3|98475.2|98550.5|98486.7|98535.7|98472.2|37
1651469290000|2022-05-02 05:28:10|98546.1|98475.1|98545.1|98472.9|98546.7|98484.8|98533.9|98468.7|37
1651469300000|2022-05-02 05:28:20|98545|98472.8|98532.6|98482.6|98545.4|98483.2|98530.7|98472.1|38
1651469310000|2022-05-02 05:28:30|98532.5|98482.5|98533.3|98483.3|98534.5|98484.5|98532.1|98482.1|35
1651469320000|2022-05-02 05:28:40|98533.4|98483.4|98531.7|98481.7|98534.9|98484.9|98531.7|98481.7|20
1651469330000|2022-05-02 05:28:50|98532.1|98482.1|98548.4|98472.7|98548.5|98487|98531.6|98472.5|22
1651469340000|2022-05-02 05:29:00|98549.4|98471.9|98553.9|98480.2|98554.9|98486.3|98536.3|98471.9|35
1651469350000|2022-05-02 05:29:10|98554.1|98480.3|98544.7|98494.7|98557.5|98494.7|98542.1|98479.3|45
1651469360000|2022-05-02 05:29:20|98545|98495|98544.6|98494.6|98546.2|98496.2|98542.4|98492.4|35
1651469370000|2022-05-02 05:29:30|98545.1|98495.1|98540.3|98490.3|98545.2|98495.2|98540|98490|26
1651469380000|2022-05-02 05:29:40|98540.7|98490.7|98541.5|98491.5|98554.4|98491.8|98539.1|98479.8|35
1651469390000|2022-05-02 05:29:50|98541.4|98491.4|98553.4|98483.3|98553.4|98493.5|98541|98481.3|21
1651469400000|2022-05-02 05:30:00|98543.6|98493.6|98545.7|98495.7|98546.2|98496.2|98542.6|98492.6|31
1651469410000|2022-05-02 05:30:10|98546.8|98496.8|98545|98495|98558.6|98496.8|98543.5|98481|31
1651469420000|2022-05-02 05:30:20|98544.7|98494.7|98547.4|98497.4|98547.9|98497.9|98544.2|98494.2|30
1651469430000|2022-05-02 05:30:30|98548.1|98498.1|98565|98485|98565.1|98499.1|98545.6|98483.7|43
1651469440000|2022-05-02 05:30:40|98566|98486.1|98564.7|98491.7|98566.2|98491.8|98563.2|98486.1|26
1651469450000|2022-05-02 05:30:50|98564.6|98491.6|98559.5|98484.9|98567.4|98492|98559.5|98484.3|37
1651469460000|2022-05-02 05:31:00|98559.6|98485.1|98545|98495|98560.2|98495|98544.5|98482.4|28
1651469470000|2022-05-02 05:31:10|98544.5|98494.5|98543.5|98493.5|98555.2|98494.5|98540.8|98482.8|41
1651469480000|2022-05-02 05:31:20|98543.7|98493.7|98545.1|98495.1|98556.9|98495.8|98542.8|98484.1|33
1651469490000|2022-05-02 05:31:30|98544.9|98494.9|98547.1|98497.1|98558.8|98498.3|98544.5|98484.8|27
1651469500000|2022-05-02 05:31:40|98546.9|98496.9|98557.5|98486.4|98558|98498.5|98546.5|98485.4|25
1651469510000|2022-05-02 05:31:50|98557.6|98486.3|98546.1|98496.1|98558.7|98496.9|98545.6|98485.7|24
1651469520000|2022-05-02 05:32:00|98545.7|98495.7|98551.5|98501.5|98561.8|98503.5|98544.2|98490.9|31
1651469530000|2022-05-02 05:32:10|98551.9|98501.9|98550|98500|98565.6|98504|98549.2|98491.8|26
1651469540000|2022-05-02 05:32:20|98549.1|98499.1|98567.3|98488.5|98568.1|98502.4|98549.1|98487.6|23
1651469550000|2022-05-02 05:32:30|98569.4|98489.5|98562|98488.1|98569.8|98490.5|98562|98484.5|27
1651469560000|2022-05-02 05:32:40|98561.8|98488|98563.8|98488.6|98568.4|98494.5|98561.8|98487.1|37
1651469570000|2022-05-02 05:32:50|98563.1|98488|98561.7|98491.6|98564.5|98491.6|98561.7|98487.7|16
1651469580000|2022-05-02 05:33:00|98561.6|98491.5|98553.3|98503.3|98564.3|98503.3|98550.4|98487.5|39
1651469590000|2022-05-02 05:33:10|98553|98503|98546.5|98496.5|98557.1|98503|98546.1|98486.4|31
1651469600000|2022-05-02 05:33:20|98546.8|98496.8|98562.6|98485.4|98564.7|98499.2|98546.3|98477|22
1651469610000|2022-05-02 05:33:30|98561.4|98485.5|98557.6|98482|98563.6|98486.2|98556.4|98479|36
1651469620000|2022-05-02 05:33:40|98557|98483.3|98554.8|98483.5|98557|98493.4|98543.4|98481.9|29
1651469630000|2022-05-02 05:33:50|98555.1|98483.3|98545.6|98495.6|98559.8|98499|98543.4|98479.5|34
1651469640000|2022-05-02 05:34:00|98548.9|98498.9|98541.8|98491.8|98557.1|98499.5|98540.7|98484.2|25
1651469650000|2022-05-02 05:34:10|98542.1|98492.1|98553.6|98482.5|98571.7|98498.3|98540.4|98478.1|39
1651469660000|2022-05-02 05:34:20|98553.8|98482.3|98544.9|98494.9|98557.6|98494.9|98544.9|98479.8|20
1651469670000|2022-05-02 05:34:30|98545.1|98495.1|98563|98488.2|98566.4|98501.3|98544.6|98486.6|35
1651469680000|2022-05-02 05:34:40|98562.7|98489.1|98563.5|98491|98566|98497.1|98545.7|98482|48
1651469690000|2022-05-02 05:34:50|98563.4|98490.8|98559.3|98489.2|98563.4|98498.7|98546.8|98484|42
1651469700000|2022-05-02 05:35:00|98559.4|98509.4|98558.4|98487.9|98569|98509.4|98545.5|98478.9|48
1651469710000|2022-05-02 05:35:10|98548|98498|98546.4|98496.4|98558.2|98498|98543.8|98487.4|35
1651469720000|2022-05-02 05:35:20|98546.7|98496.7|98546.4|98496.4|98548|98498|98545.9|98495.9|34
1651469730000|2022-05-02 05:35:30|98546.6|98496.6|98544.3|98494.3|98546.6|98496.6|98542.7|98492.7|30
1651469740000|2022-05-02 05:35:40|98543.6|98493.6|98542|98492|98543.6|98493.6|98540.2|98490.2|24
1651469750000|2022-05-02 05:35:50|98541.8|98491.8|98541.3|98491.3|98552.3|98492.3|98541.2|98481.5|27
1651469760000|2022-05-02 05:36:00|98543.3|98493.3|98542.7|98492.7|98553.6|98493.3|98541.4|98482.7|23
1651469770000|2022-05-02 05:36:10|98542.9|98492.9|98542|98492|98557.1|98496.1|98541.7|98481.1|41
1651469780000|2022-05-02 05:36:20|98541.8|98491.8|98542.2|98492.2|98552.1|98493.2|98541.6|98481.5|24
1651469790000|2022-05-02 05:36:30|98542.8|98492.8|98542|98492|98543.9|98493.9|98541.6|98491.6|27
1651469800000|2022-05-02 05:36:40|98542.5|98492.5|98543.7|98493.7|98544.7|98494.7|98542.1|98492.1|17
1651469810000|2022-05-02 05:36:50|98543.5|98493.5|98549|98478.5|98551.8|98493.5|98538.9|98476.5|54
1651469820000|2022-05-02 05:37:00|98549.1|98478.6|98539.8|98489.8|98549.1|98490.8|98538.2|98478.6|46
1651469830000|2022-05-02 05:37:10|98539.7|98489.7|98539.9|98489.9|98550.9|98491.1|98539.5|98478.5|45
1651469840000|2022-05-02 05:37:20|98540.5|98490.5|98538.8|98488.8|98540.9|98490.9|98538.8|98488.8|38
1651469850000|2022-05-02 05:37:30|98538.3|98488.3|98538.6|98488.6|98540.4|98490.4|98538.2|98488.2|36
1651469860000|2022-05-02 05:37:40|98538.4|98488.4|98538.2|98488.2|98549.3|98489|98537.3|98478.1|17
1651469870000|2022-05-02 05:37:50|98548.8|98478.7|98537.6|98487.6|98549.1|98489.6|98537.6|98478.1|21
1651469880000|2022-05-02 05:38:00|98545|98471.9|98528.9|98478.9|98545|98482.7|98528.8|98467.6|47
1651469890000|2022-05-02 05:38:10|98538.9|98468.8|98527.9|98477.9|98539.4|98479|98527.6|98468.2|21
1651469900000|2022-05-02 05:38:20|98528.4|98478.4|98525.1|98452.9|98534.5|98478.4|98516.4|98448.8|54
1651469910000|2022-05-02 05:38:30|98527.9|98448.6|98526.2|98449.6|98527.9|98454.7|98522.4|98447.8|40
1651469920000|2022-05-02 05:38:40|98526|98452.2|98528.4|98454.3|98529.4|98454.5|98526|98451.3|42
1651469930000|2022-05-02 05:38:50|98528.2|98454.7|98510.6|98460.6|98528.6|98465|98510.3|98454.1|36
1651469940000|2022-05-02 05:39:00|98518.8|98448|98524.3|98448.2|98525|98463.3|98507.2|98445.6|59
1651469950000|2022-05-02 05:39:10|98523.4|98447.3|98522.4|98443.4|98524|98449.9|98518.9|98442.3|45
1651469960000|2022-05-02 05:39:20|98523.1|98443.5|98506.7|98432|98523.1|98443.5|98505.2|98429.9|58
1651469970000|2022-05-02 05:39:30|98506.2|98433.6|98502.1|98430|98513.6|98434.8|98502.1|98429.3|47
1651469980000|2022-05-02 05:39:40|98501.8|98430.1|98502|98430.4|98505.9|98431.5|98499.9|98428.2|53
1651469990000|2022-05-02 05:39:50|98502.4|98430.3|98506.4|98429.7|98506.5|98431.6|98501.3|98426.3|34
1651470000000|2022-05-02 05:40:00|98507|98430.3|98505.8|98433.7|98508.7|98443.6|98492.7|98429.5|39
1651470010000|2022-05-02 05:40:10|98506.4|98433.2|98504.5|98434|98507|98444.6|98494.5|98431|28
1651470020000|2022-05-02 05:40:20|98508.3|98433.7|98505.8|98431.4|98508.4|98434|98503.9|98430.2|21
1651470030000|2022-05-02 05:40:30|98506.3|98429.8|98510.4|98431.1|98510.6|98433.9|98505.3|98429.8|23
1651470040000|2022-05-02 05:40:40|98512.4|98432.4|98511.6|98435.6|98513.7|98436.4|98508.9|98432.3|26
1651470050000|2022-05-02 05:40:50|98510.5|98435.5|98496.8|98446.8|98512.8|98446.8|98496.2|98434.5|15
1651470060000|2022-05-02 05:41:00|98496.1|98446.1|98495.4|98445.4|98496.9|98446.9|98495.1|98445.1|24
1651470070000|2022-05-02 05:41:10|98495.2|98445.2|98495.5|98445.5|98506|98445.9|98494.4|98435|15
1651470080000|2022-05-02 05:41:20|98495.8|98445.8|98520.4|98442.9|98522.8|98451.5|98494.9|98436.6|41
1651470090000|2022-05-02 05:41:30|98520.2|98442.8|98515.5|98443|98520.4|98446.2|98515.2|98440.5|41
1651470100000|2022-05-02 05:41:40|98515.4|98442.1|98526.5|98450.3|98526.6|98450.9|98514.8|98440.5|38
1651470110000|2022-05-02 05:41:50|98526.3|98450.1|98517.5|98446.5|98526.6|98462.1|98505|98440.9|36
1651470120000|2022-05-02 05:42:00|98517.7|98446.6|98513.9|98463.9|98524.8|98465.1|98506.6|98445|48
1651470130000|2022-05-02 05:42:10|98514.3|98464.3|98536.1|98459.3|98540.7|98465.2|98511.8|98451.6|45
1651470140000|2022-05-02 05:42:20|98537.7|98459.4|98533.7|98455.8|98539.2|98459.6|98533.3|98450.8|42
1651470150000|2022-05-02 05:42:30|98534.2|98451.6|98533.2|98452.4|98535.9|98455.7|98532.6|98451.6|14
1651470160000|2022-05-02 05:42:40|98532.9|98452.3|98520.7|98470.7|98536|98470.9|98520|98452.3|45
1651470170000|2022-05-02 05:42:50|98521.3|98471.3|98522.6|98472.6|98531|98473.1|98514.7|98454.2|52
1651470180000|2022-05-02 05:43:00|98522|98472|98537.2|98462.2|98540.9|98472.6|98519.7|98458.6|39
1651470190000|2022-05-02 05:43:10|98537.9|98459.9|98538.9|98460.6|98540.6|98465.1|98535.1|98459.9|27
1651470200000|2022-05-02 05:43:20|98536.7|98462.2|98535.7|98464.1|98538.5|98474.5|98523.6|98462.2|25
1651470210000|2022-05-02 05:43:30|98535.5|98463.4|98516.4|98466.4|98537.6|98467.9|98516.3|98456.8|47
1651470220000|2022-05-02 05:43:40|98518.8|98468.8|98517.3|98467.3|98527.7|98469.8|98514.4|98455.2|40
1651470230000|2022-05-02 05:43:50|98517.2|98467.2|98518.9|98468.9|98519.6|98469.6|98512.8|98462.8|40
1651470240000|2022-05-02 05:44:00|98519.4|98469.4|98522.9|98472.9|98533.6|98473.1|98519.4|98461.7|33
1651470250000|2022-05-02 05:44:10|98523|98473|98519.5|98469.5|98533.9|98473.1|98518.4|98461.4|37
1651470260000|2022-05-02 05:44:20|98519.6|98469.6|98523.8|98473.8|98535.1|98473.8|98519.5|98459.6|31
1651470270000|2022-05-02 05:44:30|98523.7|98473.7|98524.1|98474.1|98533.5|98475.2|98522.8|98463.2|25
1651470280000|2022-05-02 05:44:40|98522.5|98472.5|98523|98473|98525.5|98475.5|98519.3|98469.3|42
1651470290000|2022-05-02 05:44:50|98522.7|98472.7|98525|98475|98526.7|98476.7|98521.9|98471.9|35
1651470300000|2022-05-02 05:45:00|98524.9|98474.9|98526.8|98476.8|98527.3|98477.3|98523.4|98473.4|44
1651470310000|2022-05-02 05:45:10|98526.5|98476.5|98524.5|98474.5|98527.9|98477.9|98523.6|98473.6|30
1651470320000|2022-05-02 05:45:20|98524.3|98474.3|98525.5|98475.5|98526|98476|98521.6|98471.6|37
1651470330000|2022-05-02 05:45:30|98525.7|98475.7|98523.8|98473.8|98528.1|98478.1|98522.4|98472.4|43
1651470340000|2022-05-02 05:45:40|98523.7|98473.7|98524.3|98474.3|98526.1|98476.1|98520.6|98470.6|31
1651470350000|2022-05-02 05:45:50|98524.5|98474.5|98515|98465|98534.5|98476.3|98513.5|98455.1|49
1651470360000|2022-05-02 05:46:00|98515.2|98465.2|98514.8|98464.8|98529.6|98469.6|98514.5|98454.5|47
1651470370000|2022-05-02 05:46:10|98515.5|98465.5|98515.8|98465.8|98516.3|98466.3|98514|98464|35
1651470380000|2022-05-02 05:46:20|98516.2|98466.2|98518.1|98468.1|98527.1|98468.9|98516.2|98456.3|36
1651470390000|2022-05-02 05:46:30|98518.2|98468.2|98520.6|98470.6|98520.6|98470.6|98515.1|98465.1|48
1651470400000|2022-05-02 05:46:40|98521.2|98471.2|98521.6|98471.6|98524.6|98474.6|98520.1|98470.1|43
1651470410000|2022-05-02 05:46:50|98521|98471|98522.1|98472.1|98524.2|98474.2|98520.6|98470.6|38
1651470420000|2022-05-02 05:47:00|98522.6|98472.6|98517|98467|98522.6|98472.6|98517|98467|24
1651470430000|2022-05-02 05:47:10|98516.9|98466.9|98513.5|98463.5|98529.1|98467.8|98510.8|98457.1|44
1651470440000|2022-05-02 05:47:20|98512.8|98462.8|98511.4|98461.4|98515.5|98465.5|98507.5|98457.5|48
1651470450000|2022-05-02 05:47:30|98511.2|98461.2|98501|98451|98519.4|98462.5|98500.6|98441.9|46
1651470460000|2022-05-02 05:47:40|98500.3|98450.3|98506.2|98456.2|98506.5|98456.5|98500.2|98450.2|45
1651470470000|2022-05-02 05:47:50|98505.6|98455.6|98505.1|98455.1|98507.1|98457.1|98504|98454|31
1651470480000|2022-05-02 05:48:00|98505|98455|98513|98463|98519.5|98469.5|98504.4|98454.4|44
1651470490000|2022-05-02 05:48:10|98511.9|98461.9|98515.4|98465.4|98517.1|98467.1|98511.6|98461.6|54
1651470500000|2022-05-02 05:48:20|98514.7|98464.7|98514.2|98464.2|98524.2|98467.7|98513.7|98454|65
1651470510000|2022-05-02 05:48:30|98513.4|98463.4|98516.1|98466.1|98526.6|98466.3|98501.7|98445.3|61
1651470520000|2022-05-02 05:48:40|98516.2|98466.2|98514.3|98464.3|98524.9|98466.2|98511.7|98453.8|28
1651470530000|2022-05-02 05:48:50|98514.6|98464.6|98517.1|98467.1|98518.3|98468.3|98514.6|98464.6|31
1651470540000|2022-05-02 05:49:00|98516.8|98466.8|98521.7|98471.7|98529.8|98477|98516.8|98459.7|44
1651470550000|2022-05-02 05:49:10|98520.9|98470.9|98515.5|98465.5|98532.6|98470.9|98514.8|98460.8|43
1651470560000|2022-05-02 05:49:20|98515.8|98465.8|98519|98469|98528.4|98469|98514.6|98455|23
1651470570000|2022-05-02 05:49:30|98518.4|98468.4|98518.2|98468.2|98520|98470|98517.5|98467.5|27
1651470580000|2022-05-02 05:49:40|98518.7|98468.7|98518.5|98468.5|98526.9|98469.6|98515.5|98454.7|38
1651470590000|2022-05-02 05:49:50|98518.7|98468.7|98516|98466|98519.1|98469.1|98514.9|98464.9|37
1651470600000|2022-05-02 05:50:00|98515.9|98465.9|98516.7|98466.7|98520.2|98470.2|98515.9|98465.9|38
1651470610000|2022-05-02 05:50:10|98516.8|98466.8|98524|98474|98536|98476.9|98515.6|98462.9|41
1651470620000|2022-05-02 05:50:20|98522.2|98472.2|98520.4|98470.4|98531.5|98473.2|98517.3|98456.3|51
1651470630000|2022-05-02 05:50:30|98521.6|98471.6|98528.3|98458.3|98529.5|98471.7|98518.1|98457.3|40
1651470640000|2022-05-02 05:50:40|98518.7|98468.7|98517.6|98467.6|98532.3|98470.3|98517.6|98455.7|44
1651470650000|2022-05-02 05:50:50|98517.1|98467.1|98514.9|98464.9|98519.9|98469.9|98509.8|98459.8|55
1651470660000|2022-05-02 05:51:00|98516.4|98466.4|98509.2|98459.2|98517.1|98467.1|98509.2|98459.2|52
1651470670000|2022-05-02 05:51:10|98509.3|98459.3|98503.4|98453.4|98517.3|98460|98500.1|98435.1|56
1651470680000|2022-05-02 05:51:20|98503.1|98453.1|98508.6|98458.6|98518|98459.6|98501.5|98439.3|40
1651470690000|2022-05-02 05:51:30|98508.8|98458.8|98517.8|98446|98522.7|98462.1|98506.2|98443.1|31
1651470700000|2022-05-02 05:51:40|98517.6|98445.8|98511.4|98461.4|98520.1|98461.9|98505.7|98443.6|38
1651470710000|2022-05-02 05:51:50|98512.4|98462.4|98504.4|98454.4|98515.3|98462.4|98499.8|98442.7|43
1651470720000|2022-05-02 05:52:00|98504.3|98454.3|98501.8|98451.8|98516.6|98455.9|98501.8|98441.4|31
1651470730000|2022-05-02 05:52:10|98502.4|98452.4|98518.6|98443.8|98519.8|98453.2|98502.4|98441.7|43
1651470740000|2022-05-02 05:52:20|98519.4|98443.6|98499.3|98449.3|98519.4|98458.4|98499.3|98439.1|48
1651470750000|2022-05-02 05:52:30|98499.4|98449.4|98500.2|98450.2|98511.9|98451.7|98497.2|98434.4|50
1651470760000|2022-05-02 05:52:40|98500.4|98450.4|98506.7|98456.7|98508.2|98458.2|98499.6|98449.6|48
1651470770000|2022-05-02 05:52:50|98507.5|98457.5|98511.9|98461.9|98522.7|98462.8|98507.5|98452.2|43
1651470780000|2022-05-02 05:53:00|98511.5|98461.5|98521.4|98471.4|98532.5|98471.4|98511.5|98455.6|41
1651470790000|2022-05-02 05:53:10|98522.1|98472.1|98531.2|98460|98536.2|98472.1|98521|98456.4|41
1651470800000|2022-05-02 05:53:20|98531.1|98470.1|98532.9|98461.4|98536.7|98472|98519.3|98459.3|35
1651470810000|2022-05-02 05:53:30|98521.9|98471.9|98525.4|98475.4|98529.2|98479.2|98521.8|98471.8|33
1651470820000|2022-05-02 05:53:40|98525.1|98475.1|98538.1|98467.4|98541.5|98482.9|98523.3|98467.4|45
1651470830000|2022-05-02 05:53:50|98527.1|98467|98527.7|98477.7|98539.2|98481.8|98525.6|98467|28
1651470840000|2022-05-02 05:54:00|98527.8|98477.8|98551.1|98472.1|98551.1|98482.1|98527.3|98471|31
1651470850000|2022-05-02 05:54:10|98549.8|98473|98547.9|98476.9|98556.1|98488.9|98535.9|98473|55
1651470860000|2022-05-02 05:54:20|98547.1|98476.6|98549.1|98476.8|98550.7|98489.1|98536.2|98472.5|48
1651470870000|2022-05-02 05:54:30|98549.8|98487.9|98550.6|98477.8|98550.6|98488.5|98537.4|98477.6|25
1651470880000|2022-05-02 05:54:40|98549|98478|98534.9|98484.9|98550.8|98486.8|98532.7|98472.9|36
1651470890000|2022-05-02 05:54:50|98533.8|98483.8|98544.1|98473|98544.1|98483.8|98524.3|98461.3|47
1651470900000|2022-05-02 05:55:00|98544|98472.8|98545.4|98472.7|98546.2|98472.8|98538.2|98464.1|48
1651470910000|2022-05-02 05:55:10|98545.9|98472.4|98551.8|98478.7|98554.8|98479.8|98544.8|98472.1|44
1651470920000|2022-05-02 05:55:20|98552.3|98479.1|98555.4|98484.5|98560.8|98495.4|98539|98478.1|60
1651470930000|2022-05-02 05:55:30|98555.2|98484.4|98554.9|98483.8|98557.8|98484.4|98553.7|98479.7|37
1651470940000|2022-05-02 05:55:40|98555.4|98483.6|98558.4|98485.1|98560.5|98485.3|98554.2|98482.9|39
1651470950000|2022-05-02 05:55:50|98558.2|98484.9|98549.8|98499.8|98566.2|98503.4|98546.9|98484.8|36
1651470960000|2022-05-02 05:56:00|98552.8|98502.8|98550.3|98500.3|98553.7|98503.7|98548.4|98498.4|48
1651470970000|2022-05-02 05:56:10|98550.2|98500.2|98555.8|98505.8|98556.9|98506.9|98550.2|98500.2|54
1651470980000|2022-05-02 05:56:20|98556.6|98506.6|98560.6|98510.6|98585.1|98511.8|98554.8|98487.6|48
1651470990000|2022-05-02 05:56:30|98560.9|98510.9|98557.6|98507.6|98572.9|98513.5|98556.8|98494|51
1651471000000|2022-05-02 05:56:40|98557.9|98507.9|98556.1|98506.1|98581.9|98522|98554.1|98486.2|52
1651471010000|2022-05-02 05:56:50|98555.8|98505.8|98557.5|98507.5|98558.5|98508.5|98555.5|98505.5|33
1651471020000|2022-05-02 05:57:00|98557.6|98507.6|98564.3|98492.3|98566|98508.7|98554.6|98490|40
1651471030000|2022-05-02 05:57:10|98564.5|98492.5|98554.7|98504.7|98564.6|98505.7|98552.1|98492.5|44
1651471040000|2022-05-02 05:57:20|98555.1|98505.1|98553.9|98503.9|98567.5|98507|98551.3|98492.7|43
1651471050000|2022-05-02 05:57:30|98553.7|98503.7|98556.4|98506.4|98569.6|98508|98552.9|98492.5|39
1651471060000|2022-05-02 05:57:40|98556.9|98506.9|98581.3|98507.3|98581.3|98510.9|98555.9|98501.5|43
1651471070000|2022-05-02 05:57:50|98581.7|98508.1|98567.7|98517.7|98581.7|98517.7|98564.2|98506|36
1651471080000|2022-05-02 05:58:00|98565.7|98515.7|98584.8|98514.7|98591.5|98523.7|98565.1|98503.4|41
1651471090000|2022-05-02 05:58:10|98587|98516|98573.9|98523.9|98587|98528.5|98570.8|98509.5|34
1651471100000|2022-05-02 05:58:20|98575.6|98525.6|98583.5|98512.9|98584.1|98525.6|98572|98512.9|30
1651471110000|2022-05-02 05:58:30|98583.6|98513.3|98585.1|98513.9|98587.2|98523.9|98572.8|98510.9|30
1651471120000|2022-05-02 05:58:40|98585.2|98513.8|98593.1|98519.6|98593.1|98530.4|98574.9|98511.1|41
1651471130000|2022-05-02 05:58:50|98589.6|98518.8|98603.5|98527.1|98603.5|98543|98580.5|98518.8|42
1651471140000|2022-05-02 05:59:00|98603.6|98527.3|98599.9|98549.9|98613.4|98550|98589.1|98526.2|55
1651471150000|2022-05-02 05:59:10|98611.2|98537.5|98597.8|98547.8|98611.2|98547.8|98594.3|98530.9|43
1651471160000|2022-05-02 05:59:20|98609.2|98536|98611.1|98540.2|98611.1|98550.6|98598.9|98534.5|33
1651471170000|2022-05-02 05:59:30|98611.4|98540|98593.3|98543.3|98613.9|98543.9|98593|98532.7|47
1651471180000|2022-05-02 05:59:40|98592.7|98542.7|98584.1|98534.1|98597.2|98547.2|98584.1|98534.1|47
1651471190000|2022-05-02 05:59:50|98596.9|98521.6|98596.7|98517.8|98603|98525.3|98592.5|98512.2|54
1651471200000|2022-05-02 06:00:00|98596.5|98517.1|98582.2|98532.2|98603|98532.9|98580.8|98517.1|48
1651471210000|2022-05-02 06:00:10|98580.6|98530.6|98565.3|98515.3|98581.3|98530.6|98565.3|98507.5|61
1651471220000|2022-05-02 06:00:20|98565.4|98515.4|98559.8|98509.8|98565.7|98515.7|98558.1|98508.1|42
1651471230000|2022-05-02 06:00:30|98559.9|98509.9|98562|98512|98562.3|98512.3|98559.6|98509.6|31
1651471240000|2022-05-02 06:00:40|98562.2|98512.2|98565|98515|98570.8|98520.8|98562.2|98512.2|44
1651471250000|2022-05-02 06:00:50|98564.8|98514.8|98561.6|98511.6|98565.5|98515.5|98560.2|98510.2|23
1651471260000|2022-05-02 06:01:00|98560.7|98510.7|98561.1|98511.1|98562.5|98512.5|98559.6|98509.6|29
1651471270000|2022-05-02 06:01:10|98561|98511|98560.2|98510.2|98561.4|98511.4|98559.6|98509.6|28
1651471280000|2022-05-02 06:01:20|98560.3|98510.3|98561.1|98511.1|98561.4|98511.4|98559.3|98509.3|21
1651471290000|2022-05-02 06:01:30|98561.2|98511.2|98567.7|98517.7|98569.2|98519.2|98561.2|98511.2|28
1651471300000|2022-05-02 06:01:40|98567.4|98517.4|98560.1|98510.1|98568.3|98523.1|98546.5|98508.9|38
1651471310000|2022-05-02 06:01:50|98559.9|98509.9|98557.3|98507.3|98559.9|98509.9|98555.9|98505.9|38
1651471320000|2022-05-02 06:02:00|98557.4|98507.4|98537.5|98487.5|98557.4|98507.4|98535.9|98485.9|42
1651471330000|2022-05-02 06:02:10|98538.3|98488.3|98541|98491|98541.2|98491.2|98536.4|98486.4|33
1651471340000|2022-05-02 06:02:20|98540.8|98490.8|98550.9|98500.9|98551.1|98501.1|98540.6|98490.6|26
1651471350000|2022-05-02 06:02:30|98550.8|98500.8|98549.9|98499.9|98552.9|98502.9|98549.5|98499.5|37
1651471360000|2022-05-02 06:02:40|98550.6|98500.6|98540.5|98490.5|98551.2|98507.9|98529.4|98487.7|50
1651471370000|2022-05-02 06:02:50|98540.3|98490.3|98542.3|98492.3|98542.5|98492.5|98536.3|98486.3|46
1651471380000|2022-05-02 06:03:00|98542.8|98492.8|98527.3|98477.3|98542.8|98492.8|98527|98477|58
1651471390000|2022-05-02 06:03:10|98527.7|98477.7|98501|98451|98527.8|98477.8|98481.9|98431.9|62
1651471400000|2022-05-02 06:03:20|98501.1|98451.1|98491.6|98441.6|98501.1|98451.1|98491.6|98441.6|33
1651471410000|2022-05-02 06:03:30|98492|98442|98494.3|98444.3|98495.8|98445.8|98492|98442|23
1651471420000|2022-05-02 06:03:40|98493.4|98443.4|98488.7|98438.7|98493.7|98443.7|98488.7|98438.7|29
1651471430000|2022-05-02 06:03:50|98489|98439|98489.2|98439.2|98490.7|98440.7|98488.4|98438.4|35
1651471440000|2022-05-02 06:04:00|98488.5|98438.5|98469|98419|98488.5|98438.5|98465.1|98415.1|49
1651471450000|2022-05-02 06:04:10|98469.1|98419.1|98471|98421|98475.5|98425.5|98468.7|98418.7|46
1651471460000|2022-05-02 06:04:20|98471.1|98421.1|98476.5|98426.5|98480.9|98430.9|98471.1|98421.1|48
1651471470000|2022-05-02 06:04:30|98476.4|98426.4|98450.6|98400.6|98477.2|98427.2|98446.2|98396.2|46
1651471480000|2022-05-02 06:04:40|98451.7|98401.7|98459.9|98409.9|98461.1|98411.1|98441|98391|60
1651471490000|2022-05-02 06:04:50|98460.8|98410.8|98475|98425|98476.5|98426.5|98460.2|98410.2|52
1651471500000|2022-05-02 06:05:00|98474.5|98424.5|98493.4|98443.4|98493.8|98443.8|98474.5|98424.5|55
1651471510000|2022-05-02 06:05:10|98492.9|98442.9|98467.4|98417.4|98492.9|98442.9|98467.2|98417.2|37
1651471520000|2022-05-02 06:05:20|98467.3|98417.3|98472.6|98422.6|98472.8|98422.8|98466.9|98416.9|46
1651471530000|2022-05-02 06:05:30|98472.5|98422.5|98477.2|98427.2|98477.2|98427.2|98472|98422|27
1651471540000|2022-05-02 06:05:40|98477.6|98427.6|98472.2|98447.2|98483.7|98449.1|98470.1|98427.3|30
1651471550000|2022-05-02 06:05:50|98485.9|98435.9|98484.8|98434.8|98489.7|98439.7|98481.2|98431.2|58
1651471560000|2022-05-02 06:06:00|98484.5|98434.5|98479.7|98429.7|98485.4|98435.4|98479|98429|36
1651471570000|2022-05-02 06:06:10|98484.8|98434.8|98490.5|98440.5|98491.7|98441.7|98482|98432|33
1651471580000|2022-05-02 06:06:20|98490.6|98440.6|98507|98457|98507.7|98460.7|98483.7|98440.3|33
1651471590000|2022-05-02 06:06:30|98506.5|98456.5|98516.5|98466.5|98516.5|98466.5|98505.8|98455.8|28
1651471600000|2022-05-02 06:06:40|98516|98466|98536.2|98486.2|98538.9|98488.9|98516|98466|59
1651471610000|2022-05-02 06:06:50|98535.7|98485.7|98532.9|98482.9|98537.7|98487.7|98526.6|98476.6|46
1651471620000|2022-05-02 06:07:00|98531.2|98481.2|98514.1|98464.1|98531.2|98486.5|98504.3|98464|50
1651471630000|2022-05-02 06:07:10|98515.3|98465.3|98510.3|98485.3|98519.1|98486|98503.3|98465|30
1651471640000|2022-05-02 06:07:20|98510.4|98485.4|98511.7|98486.7|98511.8|98486.8|98508.2|98483.2|32
1651471650000|2022-05-02 06:07:30|98511.4|98486.4|98545.3|98495.3|98550.3|98510.8|98510.6|98485.6|41
1651471660000|2022-05-02 06:07:40|98547.4|98497.4|98542.8|98492.8|98552.3|98502.3|98542.2|98492.2|41
1651471670000|2022-05-02 06:07:50|98549.2|98499.2|98540.3|98490.3|98552.3|98504.2|98527|98490.3|40
1651471680000|2022-05-02 06:08:00|98539.4|98489.4|98506.9|98481.9|98540.6|98500.5|98506.9|98470.6|48
1651471690000|2022-05-02 06:08:10|98522|98472|98517.5|98492.5|98535.1|98496|98516.3|98472|40
1651471700000|2022-05-02 06:08:20|98517.8|98492.8|98528.4|98478.4|98539.1|98497.6|98512.2|98476.4|41
1651471710000|2022-05-02 06:08:30|98527.9|98477.9|98541.9|98491.9|98546.6|98507.2|98525.3|98477.9|37
1651471720000|2022-05-02 06:08:40|98542.7|98492.7|98541.3|98491.3|98546.9|98508.7|98525.1|98491.3|34
1651471730000|2022-05-02 06:08:50|98542.5|98492.5|98538.6|98488.6|98543.1|98493.1|98538.5|98488.5|19
1651471740000|2022-05-02 06:09:00|98538.8|98488.8|98531.4|98506.4|98548.8|98508.3|98523.9|98488.8|34
1651471750000|2022-05-02 06:09:10|98529.6|98504.6|98521.7|98496.7|98544.7|98505.2|98520.9|98485.5|30
1651471760000|2022-05-02 06:09:20|98521.4|98496.4|98528.1|98503.1|98542.4|98505.5|98521.1|98485.6|43
1651471770000|2022-05-02 06:09:30|98529.3|98504.3|98531.6|98506.6|98544.6|98507|98527.8|98494.3|25
1651471780000|2022-05-02 06:09:40|98531.4|98506.4|98548.6|98498.6|98549.8|98507.2|98529.3|98494.2|24
1651471790000|2022-05-02 06:09:50|98548.4|98498.4|98559.4|98509.4|98561.1|98511.1|98548.3|98498.3|45
1651471800000|2022-05-02 06:10:00|98545.8|98520.8|98558.3|98508.3|98560.9|98521.6|98545.8|98506.1|43
1651471810000|2022-05-02 06:10:10|98558.4|98508.4|98563.7|98513.7|98564.3|98514.3|98558.4|98508.4|26
1651471820000|2022-05-02 06:10:20|98563.4|98513.4|98548.6|98523.6|98567|98531.9|98546.4|98509.4|30
1651471830000|2022-05-02 06:10:30|98547.5|98522.5|98556.1|98531.1|98569.7|98531.7|98547.5|98510.2|43
1651471840000|2022-05-02 06:10:40|98555.7|98530.7|98580.5|98530.5|98580.5|98540.9|98555.1|98526.7|49
1651471850000|2022-05-02 06:10:50|98580.4|98530.4|98591.2|98541.2|98592.3|98553.1|98574.3|98530.2|44
1651471860000|2022-05-02 06:11:00|98591.1|98541.1|98578.8|98528.8|98591.1|98541.1|98575.1|98525.1|52
1651471870000|2022-05-02 06:11:10|98581.9|98531.9|98590.7|98540.7|98591.2|98541.2|98560.5|98520.2|48
1651471880000|2022-05-02 06:11:20|98590.1|98540.1|98594.7|98544.7|98596.7|98546.7|98585.9|98535.9|55
1651471890000|2022-05-02 06:11:30|98594.5|98544.5|98606.2|98556.2|98606.2|98556.2|98594|98544|44
1651471900000|2022-05-02 06:11:40|98605.9|98555.9|98592.7|98542.7|98609|98559|98592.5|98542.5|49
1651471910000|2022-05-02 06:11:50|98593.4|98543.4|98589.3|98539.3|98595|98545|98589.3|98539.3|36
1651471920000|2022-05-02 06:12:00|98589.1|98539.1|98591.9|98541.9|98593.7|98549.8|98573.5|98536.3|26
1651471930000|2022-05-02 06:12:10|98591.5|98541.5|98572|98522|98591.5|98550.5|98555.2|98521|39
1651471940000|2022-05-02 06:12:20|98574.1|98524.1|98578.3|98528.3|98581.8|98539.6|98562.6|98521.1|41
1651471950000|2022-05-02 06:12:30|98579.1|98529.1|98551.4|98526.4|98579.7|98529.7|98549.6|98524.6|36
1651471960000|2022-05-02 06:12:40|98552.1|98527.1|98565.9|98515.9|98569.2|98530.9|98552.1|98515.4|29
1651471970000|2022-05-02 06:12:50|98565.4|98515.4|98564.1|98514.1|98565.6|98515.6|98562.3|98512.3|19
1651471980000|2022-05-02 06:13:00|98564.6|98514.6|98575.1|98525.1|98575.6|98533|98558|98510.9|26
1651471990000|2022-05-02 06:13:10|98575.4|98525.4|98580.2|98530.2|98581.4|98531.4|98575|98525|41
1651472000000|2022-05-02 06:13:20|98579.6|98529.6|98587.1|98537.1|98587.1|98537.1|98579.6|98529.6|24
1651472010000|2022-05-02 06:13:30|98587|98537|98595.9|98545.9|98597.1|98556|98581|98536.2|31
1651472020000|2022-05-02 06:13:40|98595.5|98545.5|98583.7|98533.7|98596.8|98548.9|98573.9|98532|32
1651472030000|2022-05-02 06:13:50|98583.5|98533.5|98582.2|98532.2|98585.4|98544.9|98569|98531.6|34
1651472040000|2022-05-02 06:14:00|98582.3|98532.3|98579.6|98529.6|98582.6|98532.6|98579|98529|26
1651472050000|2022-05-02 06:14:10|98579.5|98529.5|98575.6|98525.6|98579.5|98541.3|98562.9|98524.3|48
1651472060000|2022-05-02 06:14:20|98575.8|98525.8|98555.1|98505.1|98577.8|98529.8|98551.3|98501.3|49
1651472070000|2022-05-02 06:14:30|98556.5|98506.5|98556.4|98506.4|98557.4|98507.4|98552.9|98502.9|39
1651472080000|2022-05-02 06:14:40|98556.5|98506.5|98557.1|98507.1|98558.2|98508.2|98556.5|98506.5|23
1651472090000|2022-05-02 06:14:50|98557|98507|98556.5|98506.5|98558.1|98508.1|98555.7|98505.7|22
1651472100000|2022-05-02 06:15:00|98555.8|98505.8|98567.1|98517.1|98567.2|98517.2|98555.8|98505.8|35
1651472110000|2022-05-02 06:15:10|98566.9|98516.9|98567|98517|98567.8|98517.8|98564.4|98514.4|27
1651472120000|2022-05-02 06:15:20|98567.4|98517.4|98572.9|98522.9|98572.9|98522.9|98567.2|98517.2|42
1651472130000|2022-05-02 06:15:30|98572.6|98522.6|98559.4|98534.4|98578|98539.9|98559.4|98518.9|48
1651472140000|2022-05-02 06:15:40|98560.9|98535.9|98576.8|98526.8|98576.8|98536|98557.3|98521.8|31
1651472150000|2022-05-02 06:15:50|98577|98527|98573.4|98523.4|98577|98527|98571.9|98521.9|29
1651472160000|2022-05-02 06:16:00|98573.1|98523.1|98596.1|98546.1|98596.1|98546.1|98573.1|98523.1|30
1651472170000|2022-05-02 06:16:10|98595.5|98545.5|98596.6|98546.6|98600|98550|98593.2|98543.2|46
1651472180000|2022-05-02 06:16:20|98597.9|98547.9|98596|98546|98600.7|98550.7|98595.1|98545.1|26
1651472190000|2022-05-02 06:16:30|98595.6|98545.6|98594.3|98544.3|98598|98548|98594|98544|22
1651472200000|2022-05-02 06:16:40|98593.7|98543.7|98594.5|98544.5|98595.5|98545.5|98593.4|98543.4|19
1651472210000|2022-05-02 06:16:50|98594.3|98544.3|98591.4|98541.4|98594.4|98544.4|98591.2|98541.2|19
1651472220000|2022-05-02 06:17:00|98591.9|98541.9|98579.6|98554.6|98595.8|98556.9|98579.6|98538.6|44
1651472230000|2022-05-02 06:17:10|98580.3|98555.3|98589.7|98539.7|98593|98556|98580.3|98538.3|32
1651472240000|2022-05-02 06:17:20|98589.5|98539.5|98587.9|98537.9|98590.4|98540.4|98587.9|98537.9|13
1651472250000|2022-05-02 06:17:30|98588.2|98538.2|98587|98537|98592.8|98542.8|98587|98537|30
1651472260000|2022-05-02 06:17:40|98586.7|98536.7|98593.4|98543.4|98593.6|98543.6|98586.7|98536.7|41
1651472270000|2022-05-02 06:17:50|98593.6|98543.6|98586.5|98536.5|98593.6|98543.6|98582.4|98532.4|32
1651472280000|2022-05-02 06:18:00|98585.7|98535.7|98569.6|98519.6|98585.7|98535.7|98564.1|98514.1|43
1651472290000|2022-05-02 06:18:10|98569.5|98519.5|98567.7|98517.7|98570.2|98520.2|98566.8|98516.8|37
1651472300000|2022-05-02 06:18:20|98567.9|98517.9|98566.2|98516.2|98569.5|98519.5|98566|98516|40
1651472310000|2022-05-02 06:18:30|98566.1|98516.1|98571.7|98521.7|98576.4|98537.2|98561.4|98515.9|41
1651472320000|2022-05-02 06:18:40|98571.9|98521.9|98574.8|98524.8|98575.5|98525.5|98571.9|98521.9|36
1651472330000|2022-05-02 06:18:50|98575.3|98525.3|98556.6|98531.6|98575.4|98531.6|98556.6|98520|43
1651472340000|2022-05-02 06:19:00|98568.9|98518.9|98567.4|98517.4|98573.3|98523.3|98566.5|98516.5|58
1651472350000|2022-05-02 06:19:10|98567.5|98517.5|98563.8|98513.8|98567.8|98517.8|98563.7|98513.7|35
1651472360000|2022-05-02 06:19:20|98568.1|98493.4|98549.5|98499.5|98568.1|98509.5|98548.4|98493.4|44
1651472370000|2022-05-02 06:19:30|98548.9|98498.9|98544.4|98494.4|98549.7|98499.7|98543|98493|45
1651472380000|2022-05-02 06:19:40|98545.6|98495.6|98546.7|98496.7|98552|98502|98544.4|98494.4|44
1651472390000|2022-05-02 06:19:50|98547|98497|98542.7|98492.7|98547.9|98497.9|98542.2|98492.2|37
1651472400000|2022-05-02 06:20:00|98541.7|98491.7|98543.8|98493.8|98547.2|98497.2|98541.7|98491.7|41
1651472410000|2022-05-02 06:20:10|98543.9|98493.9|98527.3|98477.3|98543.9|98493.9|98514.4|98477.3|50
1651472420000|2022-05-02 06:20:20|98527.6|98477.6|98507.3|98457.3|98528.5|98478.5|98496.1|98454|53
1651472430000|2022-05-02 06:20:30|98508.4|98458.4|98520|98470|98524|98485|98508.1|98458.1|57
1651472440000|2022-05-02 06:20:40|98520.1|98470.1|98528.6|98478.6|98530.7|98480.7|98516.6|98466.6|36
1651472450000|2022-05-02 06:20:50|98528.3|98478.3|98547.3|98497.3|98547.3|98497.3|98527.6|98477.6|49
1651472460000|2022-05-02 06:21:00|98547.2|98497.2|98545.9|98495.9|98550.5|98500.5|98545.9|98495.9|41
1651472470000|2022-05-02 06:21:10|98546.4|98496.4|98546|98496|98548.4|98498.4|98539.8|98489.8|53
1651472480000|2022-05-02 06:21:20|98546.4|98496.4|98536.7|98486.7|98546.4|98502.4|98524.4|98486.2|50
1651472490000|2022-05-02 06:21:30|98525.5|98500.5|98505.4|98455.4|98535.7|98500.5|98492.1|98454.6|60
1651472500000|2022-05-02 06:21:40|98505.9|98455.9|98510.9|98460.9|98510.9|98464.2|98487.7|98449.9|51
1651472510000|2022-05-02 06:21:50|98511.2|98461.2|98514|98464|98516.8|98466.8|98507.6|98457.6|47
1651472520000|2022-05-02 06:22:00|98513.7|98463.7|98513.5|98463.5|98515.7|98465.7|98511.8|98461.8|40
1651472530000|2022-05-02 06:22:10|98512.9|98462.9|98511.2|98461.2|98512.9|98462.9|98503.6|98453.6|46
1651472540000|2022-05-02 06:22:20|98511.7|98461.7|98507.6|98457.6|98516.7|98476.9|98500.8|98455.6|55
1651472550000|2022-05-02 06:22:30|98506.7|98456.7|98503.7|98453.7|98507.6|98457.6|98494.2|98444.2|48
1651472560000|2022-05-02 06:22:40|98504.2|98454.2|98508.1|98458.1|98508.1|98458.1|98500.1|98450.1|46
1651472570000|2022-05-02 06:22:50|98507.5|98457.5|98503.6|98453.6|98509.2|98460.9|98485.9|98446.9|45
1651472580000|2022-05-02 06:23:00|98503.5|98453.5|98504.1|98454.1|98505.7|98455.7|98502.7|98452.7|21
1651472590000|2022-05-02 06:23:10|98504.6|98454.6|98505.2|98455.2|98505.5|98455.5|98503.7|98453.7|21
1651472600000|2022-05-02 06:23:20|98505.3|98455.3|98504.4|98454.4|98506.6|98456.6|98504.3|98454.3|26
1651472610000|2022-05-02 06:23:30|98504.2|98454.2|98502.5|98452.5|98504.3|98454.3|98501.7|98451.7|24
1651472620000|2022-05-02 06:23:40|98502.8|98452.8|98497.6|98447.6|98503.1|98461.6|98485.1|98445.6|42
1651472630000|2022-05-02 06:23:50|98497.8|98447.8|98498.5|98448.5|98498.6|98448.6|98494.5|98444.5|23
1651472640000|2022-05-02 06:24:00|98498|98448|98495.5|98445.5|98498.9|98448.9|98493.4|98443.4|32
1651472650000|2022-05-02 06:24:10|98495.9|98445.9|98498|98448|98498.5|98448.5|98495.5|98445.5|23
1651472660000|2022-05-02 06:24:20|98498.1|98448.1|98507.3|98457.3|98507.7|98457.7|98497.6|98447.6|28
1651472670000|2022-05-02 06:24:30|98506.8|98456.8|98507.8|98457.8|98508|98458|98506.8|98456.8|23
1651472680000|2022-05-02 06:24:40|98508.1|98458.1|98508.3|98458.3|98508.8|98458.8|98507.3|98457.3|23
1651472690000|2022-05-02 06:24:50|98508|98458|98507.4|98457.4|98510.9|98460.9|98507.4|98457.4|26
1651472700000|2022-05-02 06:25:00|98508.3|98458.3|98506.1|98456.1|98513|98463|98503.8|98453.8|43
1651472710000|2022-05-02 06:25:10|98505|98455|98508|98458|98508.3|98458.3|98505|98455|22
1651472720000|2022-05-02 06:25:20|98507.8|98457.8|98501.8|98451.8|98507.8|98457.8|98500.3|98450.3|30
1651472730000|2022-05-02 06:25:30|98501.5|98451.5|98503|98453|98503.3|98453.3|98501.5|98451.5|26
1651472740000|2022-05-02 06:25:40|98502.4|98452.4|98501.9|98476.9|98514.1|98477.7|98499.6|98452.4|31
1651472750000|2022-05-02 06:25:50|98513.8|98463.8|98511.9|98461.9|98515|98479.3|98499.5|98461.7|40
1651472760000|2022-05-02 06:26:00|98511.7|98461.7|98493.6|98468.6|98511.7|98471.5|98493.1|98459.4|39
1651472770000|2022-05-02 06:26:10|98493.4|98468.4|98494|98469|98494.3|98469.3|98491.6|98466.6|25
1651472780000|2022-05-02 06:26:20|98492.7|98467.7|98495.6|98445.6|98525|98485.7|98483.2|98443|56
1651472790000|2022-05-02 06:26:30|98495|98445|98492.4|98467.4|98509.2|98471.3|98492|98445|47
1651472800000|2022-05-02 06:26:40|98503.7|98453.7|98498|98448|98505.4|98455.4|98497.9|98447.9|47
1651472810000|2022-05-02 06:26:50|98498.4|98448.4|98507.1|98457.1|98509.5|98459.5|98491.8|98441.8|44
1651472820000|2022-05-02 06:27:00|98507.4|98457.4|98516.6|98466.6|98520.8|98470.8|98507.1|98457.1|48
1651472830000|2022-05-02 06:27:10|98517|98467|98497|98447|98517.3|98467.3|98495.5|98445.5|44
1651472840000|2022-05-02 06:27:20|98498.2|98448.2|98507.9|98457.9|98509.3|98459.3|98497.8|98447.8|38
1651472850000|2022-05-02 06:27:30|98508.3|98458.3|98506.7|98456.7|98510.5|98460.5|98506.7|98456.7|26
1651472860000|2022-05-02 06:27:40|98507.3|98457.3|98499.7|98449.7|98507.6|98457.6|98499.4|98449.4|31
1651472870000|2022-05-02 06:27:50|98499.6|98449.6|98500|98450|98500.1|98450.1|98499.1|98449.1|27
1651472880000|2022-05-02 06:28:00|98500.6|98450.6|98505.1|98455.1|98507.6|98457.6|98500.6|98450.6|39
1651472890000|2022-05-02 06:28:10|98506|98456|98505.1|98455.1|98506|98456|98502.7|98452.7|39
1651472900000|2022-05-02 06:28:20|98503|98453|98496.9|98446.9|98503|98453|98493|98443|60
1651472910000|2022-05-02 06:28:30|98497.2|98447.2|98499.1|98449.1|98500.3|98450.3|98495.2|98445.2|48
1651472920000|2022-05-02 06:28:40|98498.1|98448.1|98474.5|98424.5|98498.5|98448.5|98473.2|98410.2|55
1651472930000|2022-05-02 06:28:50|98474|98424|98485.6|98435.6|98499.5|98441.1|98474|98424|66
1651472940000|2022-05-02 06:29:00|98485.7|98435.7|98494.1|98444.1|98502.1|98444.6|98485.3|98431.5|43
1651472950000|2022-05-02 06:29:10|98504.8|98434|98489.9|98439.9|98511.5|98446.9|98482.2|98426.8|49
1651472960000|2022-05-02 06:29:20|98490.3|98440.3|98495.7|98445.7|98495.9|98445.9|98489.4|98439.4|40
1651472970000|2022-05-02 06:29:30|98495.8|98445.8|98510.6|98440.1|98536.1|98448.8|98493|98415.1|24
1651472980000|2022-05-02 06:29:40|98513.5|98438|98493.5|98402.5|98522|98449.6|98477.8|98381.3|46
1651472990000|2022-05-02 06:29:50|98503.2|98390.1|98504.4|98406.6|98519.6|98406.6|98477.6|98379.4|53
1651473000000|2022-05-02 06:30:00|98522.8|98406.8|98511.1|98395.1|98523.3|98407.3|98506.2|98390.2|59
1651473010000|2022-05-02 06:30:10|98511.2|98395.2|98497.9|98381.9|98511.8|98395.8|98491.8|98379.8|42
1651473020000|2022-05-02 06:30:20|98499|98383|98509.8|98393.8|98510.4|98394.4|98494.6|98378.6|50
1651473030000|2022-05-02 06:30:30|98510.4|98394.4|98484.9|98384.5|98512|98396|98482.6|98374.6|60
1651473040000|2022-05-02 06:30:40|98488.5|98380.6|98469.2|98384.2|98493.1|98396.4|98469.2|98376.8|60
1651473050000|2022-05-02 06:30:50|98468.7|98383.6|98467.5|98393.2|98474.8|98402.3|98452.3|98383.4|62
1651473060000|2022-05-02 06:31:00|98455.2|98405.2|98493.1|98418.8|98500.5|98430.5|98454.6|98390.6|64
1651473070000|2022-05-02 06:31:10|98493.5|98415.5|98473.5|98423.5|98493.5|98425.8|98469.6|98405|65
1651473080000|2022-05-02 06:31:20|98473|98423|98464|98414|98479.2|98423|98463.4|98400.2|51
1651473090000|2022-05-02 06:31:30|98464.4|98414.4|98468.7|98418.7|98493.2|98431.9|98462.7|98404.7|46
1651473100000|2022-05-02 06:31:40|98469|98419|98476.1|98426.1|98496|98427|98467.1|98402|48
1651473110000|2022-05-02 06:31:50|98476.6|98426.6|98479.8|98429.8|98511.9|98450.2|98474.3|98412.9|63
1651473120000|2022-05-02 06:32:00|98480|98430|98489.1|98439.1|98489.4|98439.1|98470.7|98414|69
1651473130000|2022-05-02 06:32:10|98487.3|98437.3|98481.7|98431.7|98491.1|98441.1|98481.7|98431.7|41
1651473140000|2022-05-02 06:32:20|98491.9|98417.6|98481.1|98431.1|98493.7|98442.9|98477.4|98417.6|57
1651473150000|2022-05-02 06:32:30|98481.3|98431.3|98485|98435|98495.5|98437.3|98476.1|98423.7|68
1651473160000|2022-05-02 06:32:40|98485.4|98435.4|98497.4|98447.4|98497.7|98447.7|98482.7|98424.6|47
1651473170000|2022-05-02 06:32:50|98496.9|98446.9|98499|98449|98500.1|98450.1|98492.7|98442.7|33
1651473180000|2022-05-02 06:33:00|98499.2|98449.2|98497.2|98447.2|98502.5|98449.6|98480.1|98429.6|49
1651473190000|2022-05-02 06:33:10|98496.5|98446.5|98501.7|98451.7|98501.7|98451.7|98495.6|98445.6|48
1651473200000|2022-05-02 06:33:20|98501.9|98451.9|98501.6|98451.6|98502.2|98452.2|98501.3|98451.3|24
1651473210000|2022-05-02 06:33:30|98501.8|98451.8|98506.7|98456.7|98509.9|98459.9|98501.8|98451.8|55
1651473220000|2022-05-02 06:33:40|98506.3|98456.3|98495.2|98445.2|98506.3|98456.3|98494|98444|46
1651473230000|2022-05-02 06:33:50|98495.3|98445.3|98484|98434|98498|98446|98482.4|98418.3|49
1651473240000|2022-05-02 06:34:00|98485|98435|98494.9|98444.9|98494.9|98444.9|98485|98435|50
1651473250000|2022-05-02 06:34:10|98495.1|98445.1|98478.5|98428.5|98495.3|98445.3|98477.3|98417|67
1651473260000|2022-05-02 06:34:20|98475.8|98425.8|98475.3|98425.3|98485.1|98425.8|98469.1|98410|36
1651473270000|2022-05-02 06:34:30|98475.2|98425.2|98486.2|98436.2|98497|98443.9|98475|98417.7|60
1651473280000|2022-05-02 06:34:40|98485.6|98435.6|98519.5|98469.5|98528.8|98470.7|98483.8|98433.8|63
1651473290000|2022-05-02 06:34:50|98516.7|98466.7|98534.7|98484.7|98542.1|98485.7|98513.2|98448.5|49
1651473300000|2022-05-02 06:35:00|98533.1|98483.1|98524.8|98474.8|98535.4|98485.4|98518|98456.8|60
1651473310000|2022-05-02 06:35:10|98525.4|98475.4|98531.9|98481.9|98532.8|98482.8|98524.1|98474.1|53
1651473320000|2022-05-02 06:35:20|98532.4|98482.4|98540|98490|98544.7|98494.7|98530.6|98480.6|43
1651473330000|2022-05-02 06:35:30|98543|98493|98533.1|98483.1|98543|98493|98532.9|98482.9|35
1651473340000|2022-05-02 06:35:40|98530.2|98480.2|98535.3|98485.3|98543|98486.5|98527.2|98472.9|30
1651473350000|2022-05-02 06:35:50|98534.6|98484.6|98540.2|98490.2|98543.1|98493.1|98533.6|98483.6|39
1651473360000|2022-05-02 06:36:00|98540|98490|98538.2|98488.2|98541.4|98491.4|98532.9|98482.9|36
1651473370000|2022-05-02 06:36:10|98538.7|98488.7|98538.3|98488.3|98538.7|98488.7|98535.8|98485.8|18
1651473380000|2022-05-02 06:36:20|98535.7|98485.7|98537|98487|98537.4|98487.4|98531.5|98481.5|25
1651473390000|2022-05-02 06:36:30|98536.4|98486.4|98537|98487|98541.7|98491.7|98529.6|98479.6|31
1651473400000|2022-05-02 06:36:40|98536.9|98486.9|98543.5|98493.5|98544.8|98494.8|98536.9|98486.9|36
1651473410000|2022-05-02 06:36:50|98542.2|98492.2|98543.2|98493.2|98547.3|98497.3|98542.2|98492.2|52
1651473420000|2022-05-02 06:37:00|98542.6|98492.6|98540.8|98490.8|98545.2|98495.2|98539.8|98489.8|46
1651473430000|2022-05-02 06:37:10|98539.7|98489.7|98543.8|98493.8|98545.7|98495.7|98538.8|98488.8|59
1651473440000|2022-05-02 06:37:20|98544.9|98494.9|98535.7|98485.7|98545.8|98495.8|98531.4|98481.4|51
1651473450000|2022-05-02 06:37:30|98536.6|98486.6|98536.4|98486.4|98537.2|98487.2|98531.3|98481.3|29
1651473460000|2022-05-02 06:37:40|98536.7|98486.7|98538.5|98488.5|98538.7|98488.7|98536.4|98486.4|29
1651473470000|2022-05-02 06:37:50|98538|98488|98522.2|98472.2|98538|98488|98521.7|98471.7|33
1651473480000|2022-05-02 06:38:00|98521.8|98471.8|98522.3|98472.3|98525.4|98475.4|98521.6|98471.6|35
1651473490000|2022-05-02 06:38:10|98523|98473|98518.7|98468.7|98523.6|98473.6|98518.7|98468.7|23
1651473500000|2022-05-02 06:38:20|98518.9|98468.9|98518.5|98468.5|98519.9|98469.9|98516.9|98466.9|39
1651473510000|2022-05-02 06:38:30|98518.1|98468.1|98518.6|98468.6|98521.1|98471.1|98516.2|98466.2|39
1651473520000|2022-05-02 06:38:40|98519.3|98469.3|98518|98468|98520|98470|98514.8|98464.8|33
1651473530000|2022-05-02 06:38:50|98517.8|98467.8|98519.2|98469.2|98523|98485.5|98509.3|98460.7|62
1651473540000|2022-05-02 06:39:00|98516.4|98466.4|98506.5|98456.5|98517.5|98472.7|98497.5|98455.5|52
1651473550000|2022-05-02 06:39:10|98506.4|98456.4|98501.4|98451.4|98512.2|98462.2|98501.4|98451.4|50
1651473560000|2022-05-02 06:39:20|98502.6|98452.6|98513|98463|98513.2|98463.2|98496.8|98446.8|63
1651473570000|2022-05-02 06:39:30|98514.1|98464.1|98510.4|98460.4|98515.8|98465.8|98507|98457|29
1651473580000|2022-05-02 06:39:40|98510.6|98460.6|98507.3|98457.3|98514.3|98464.3|98499|98449|41
1651473590000|2022-05-02 06:39:50|98506.7|98456.7|98483.5|98433.5|98511.6|98461.6|98472|98411.3|61
1651473600000|2022-05-02 06:40:00|98484.8|98434.8|98485.8|98435.8|98491.1|98441.1|98482.9|98432.9|39
1651473610000|2022-05-02 06:40:10|98487.2|98437.2|98494.5|98444.5|98497.3|98447.3|98467.4|98417.4|71
1651473620000|2022-05-02 06:40:20|98495.6|98445.6|98511.4|98461.4|98514.9|98464.9|98480.8|98417.8|68
1651473630000|2022-05-02 06:40:30|98510.8|98460.8|98511|98461|98511.8|98474.6|98498.8|98459.8|21
1651473640000|2022-05-02 06:40:40|98510.6|98460.6|98493.2|98443.2|98513.7|98463.7|98492.7|98442.7|46
1651473650000|2022-05-02 06:40:50|98493.1|98443.1|98487.3|98437.3|98496.7|98446.7|98483.6|98433.6|60
1651473660000|2022-05-02 06:41:00|98486.7|98436.7|98480.9|98430.9|98489.2|98439.2|98479.5|98429.5|42
1651473670000|2022-05-02 06:41:10|98480.5|98430.5|98485.2|98435.2|98485.5|98435.5|98480|98430|37
1651473680000|2022-05-02 06:41:20|98485.3|98435.3|98503.3|98453.3|98504.2|98454.2|98485.3|98435.3|41
1651473690000|2022-05-02 06:41:30|98503.4|98453.4|98508.6|98458.6|98509.8|98459.8|98503.1|98453.1|39
1651473700000|2022-05-02 06:41:40|98508.7|98458.7|98501.8|98451.8|98509.3|98459.3|98501.8|98451.8|46
1651473710000|2022-05-02 06:41:50|98500.9|98450.9|98502.6|98452.6|98507.8|98457.8|98500.9|98450.9|42
1651473720000|2022-05-02 06:42:00|98502.2|98452.2|98515.2|98465.2|98517.4|98467.4|98501.9|98451.9|72
1651473730000|2022-05-02 06:42:10|98515.7|98465.7|98506.2|98481.2|98515.7|98482.9|98503.6|98465.4|36
1651473740000|2022-05-02 06:42:20|98506.8|98481.8|98547|98497|98547|98497|98494.9|98466.4|42
1651473750000|2022-05-02 06:42:30|98544|98494|98544.4|98494.4|98545.6|98495.6|98542.6|98492.6|36
1651473760000|2022-05-02 06:42:40|98544.6|98494.6|98548|98498|98552.1|98502.1|98544.6|98494.6|36
1651473770000|2022-05-02 06:42:50|98547.8|98497.8|98544|98494|98547.8|98497.8|98543.3|98493.3|24
1651473780000|2022-05-02 06:43:00|98543.9|98493.9|98547.9|98497.9|98550.2|98500.2|98543.1|98493.1|39
1651473790000|2022-05-02 06:43:10|98548|98498|98541.9|98491.9|98552.2|98498.7|98537.4|98481.8|63
1651473800000|2022-05-02 06:43:20|98539.9|98489.9|98550.3|98500.3|98555.5|98505.5|98539.3|98489.3|80
1651473810000|2022-05-02 06:43:30|98550.1|98500.1|98553.6|98503.6|98555.3|98505.3|98539.9|98489.9|79
1651473820000|2022-05-02 06:43:40|98551.7|98501.7|98546|98496|98554.2|98504.2|98541.4|98491.4|73
1651473830000|2022-05-02 06:43:50|98546.6|98496.6|98534.1|98484.1|98546.6|98496.6|98529.5|98479.5|77
1651473840000|2022-05-02 06:44:00|98540.1|98490.1|98552.7|98502.7|98552.7|98502.7|98539.6|98489.6|44
1651473850000|2022-05-02 06:44:10|98551.8|98501.8|98548.8|98498.8|98552.4|98502.4|98547.8|98497.8|24
1651473860000|2022-05-02 06:44:20|98548.9|98498.9|98544.5|98494.5|98553.8|98507|98532|98493.3|48
1651473870000|2022-05-02 06:44:30|98543.9|98493.9|98541.6|98491.6|98544.7|98494.7|98535.6|98485.6|41
1651473880000|2022-05-02 06:44:40|98541.8|98491.8|98552.9|98502.9|98552.9|98502.9|98533.2|98483.2|33
1651473890000|2022-05-02 06:44:50|98553.6|98503.6|98600.5|98550.5|98607.4|98550.5|98553.4|98503.4|63
1651473900000|2022-05-02 06:45:00|98600.9|98550.9|98616.7|98544.4|98621.8|98563.5|98596.3|98538.2|60
1651473910000|2022-05-02 06:45:10|98606.8|98556.8|98608.5|98558.5|98620.9|98561.2|98602.5|98546.1|43
1651473920000|2022-05-02 06:45:20|98608.8|98558.8|98618.2|98546.4|98618.2|98558.8|98606.7|98546.4|32
1651473930000|2022-05-02 06:45:30|98605.8|98555.8|98617.3|98567.3|98622|98572|98605.8|98555.8|37
1651473940000|2022-05-02 06:45:40|98618.1|98568.1|98617.5|98567.5|98620.4|98570.4|98616.1|98566.1|31
1651473950000|2022-05-02 06:45:50|98618.4|98568.4|98619.2|98569.2|98620.1|98570.1|98616.9|98566.9|54
1651473960000|2022-05-02 06:46:00|98618.6|98568.6|98595.8|98545.8|98620.2|98570.2|98593.1|98543.1|56
1651473970000|2022-05-02 06:46:10|98596|98546|98591.1|98541.1|98597.3|98547.3|98588.5|98538.5|32
1651473980000|2022-05-02 06:46:20|98590.4|98540.4|98589.2|98539.2|98591|98541|98586.7|98536.7|24
1651473990000|2022-05-02 06:46:30|98589.3|98539.3|98581.5|98531.5|98599.1|98549.1|98581.5|98531.5|35
1651474000000|2022-05-02 06:46:40|98575.8|98525.8|98573.1|98523.1|98577.7|98527.7|98571.6|98521.6|39
1651474010000|2022-05-02 06:46:50|98572.8|98522.8|98575.3|98525.3|98577.4|98527.4|98572.7|98522.7|40
1651474020000|2022-05-02 06:47:00|98583.8|98512.3|98567.1|98517.1|98585.3|98524.2|98567.1|98512.3|46
1651474030000|2022-05-02 06:47:10|98568.1|98518.1|98560.2|98510.2|98571.7|98521.7|98560.2|98510.2|42
1651474040000|2022-05-02 06:47:20|98562.1|98512.1|98561.5|98511.5|98566.6|98516.6|98559.9|98509.9|53
1651474050000|2022-05-02 06:47:30|98561.4|98511.4|98548.7|98498.7|98564.3|98514.3|98546.1|98496.1|46
1651474060000|2022-05-02 06:47:40|98549.1|98499.1|98547.2|98497.2|98550.4|98500.4|98540.2|98490.2|67
1651474070000|2022-05-02 06:47:50|98547|98497|98546|98496|98549|98499|98541.8|98491.8|49
1651474080000|2022-05-02 06:48:00|98546.2|98496.2|98549|98499|98558.6|98508.6|98545.5|98495.5|50
1651474090000|2022-05-02 06:48:10|98550|98500|98555.4|98505.4|98556.9|98506.9|98549.9|98499.9|38
1651474100000|2022-05-02 06:48:20|98555.8|98505.8|98553.4|98503.4|98556.9|98506.9|98550.6|98500.6|43
1651474110000|2022-05-02 06:48:30|98553.2|98503.2|98548.7|98498.7|98553.2|98503.2|98548.7|98498.7|25
1651474120000|2022-05-02 06:48:40|98547.3|98497.3|98552.6|98502.6|98562.2|98506.5|98546.1|98491.5|42
1651474130000|2022-05-02 06:48:50|98565.7|98490.9|98555.7|98505.7|98566.9|98509.5|98551.4|98488.1|37
1651474140000|2022-05-02 06:49:00|98556|98506|98552.9|98502.9|98560.1|98510.1|98552.7|98502.7|42
1651474150000|2022-05-02 06:49:10|98553.8|98503.8|98554.3|98504.3|98557.4|98507.4|98553.7|98503.7|33
1651474160000|2022-05-02 06:49:20|98554.7|98504.7|98547.5|98497.5|98556.4|98506.4|98545.6|98495.6|42
1651474170000|2022-05-02 06:49:30|98547|98497|98550.3|98500.3|98550.3|98500.3|98546.8|98496.8|47
1651474180000|2022-05-02 06:49:40|98550.6|98500.6|98551.1|98501.1|98551.4|98501.4|98550.4|98500.4|34
1651474190000|2022-05-02 06:49:50|98551.4|98501.4|98566.4|98516.4|98570|98520|98551.4|98501.4|54
1651474200000|2022-05-02 06:50:00|98563.4|98513.4|98560.5|98510.5|98570.5|98520.5|98560.2|98510.2|45
1651474210000|2022-05-02 06:50:10|98560.4|98510.4|98560|98510|98563.7|98513.7|98557.1|98507.1|44
1651474220000|2022-05-02 06:50:20|98558.4|98508.4|98557.9|98507.9|98559.3|98509.3|98555.7|98505.7|27
1651474230000|2022-05-02 06:50:30|98557.6|98507.6|98562.9|98512.9|98567.3|98517.3|98556|98506|55
1651474240000|2022-05-02 06:50:40|98558.6|98508.6|98552.1|98502.1|98566|98509|98550.8|98489.9|67
1651474250000|2022-05-02 06:50:50|98552.8|98502.8|98551.5|98501.5|98553.2|98503.2|98548.1|98498.1|38
1651474260000|2022-05-02 06:51:00|98551.1|98501.1|98560.3|98510.3|98561.6|98511.6|98546.5|98496.5|43
1651474270000|2022-05-02 06:51:10|98560.2|98510.2|98534.1|98484.1|98569.1|98519.1|98531|98469.1|46
1651474280000|2022-05-02 06:51:20|98535.4|98485.4|98575.5|98504|98575.5|98515.6|98532.2|98482.2|47
1651474290000|2022-05-02 06:51:30|98564.7|98514.7|98559.1|98509.1|98565.6|98515.6|98557.8|98507.8|43
1651474300000|2022-05-02 06:51:40|98559.5|98509.5|98542|98492|98560.9|98510.9|98539.5|98489.5|52
1651474310000|2022-05-02 06:51:50|98541.8|98491.8|98521.6|98471.6|98542.2|98492.2|98520.9|98470.9|31
1651474320000|2022-05-02 06:52:00|98521.5|98471.5|98512.5|98462.5|98522.8|98472.8|98511.7|98461.7|66
1651474330000|2022-05-02 06:52:10|98513.4|98463.4|98514.5|98464.5|98519.2|98469.2|98509.4|98459.4|62
1651474340000|2022-05-02 06:52:20|98515.7|98465.7|98517.1|98467.1|98520.1|98470.1|98515|98465|61
1651474350000|2022-05-02 06:52:30|98515.5|98465.5|98509.4|98459.4|98518|98468|98509.4|98459.4|56
1651474360000|2022-05-02 06:52:40|98510.7|98460.7|98497.2|98447.2|98511.8|98461.8|98493.5|98443.5|60
1651474370000|2022-05-02 06:52:50|98498.8|98448.8|98510.9|98460.9|98511|98461|98494|98444|70
1651474380000|2022-05-02 06:53:00|98511.1|98461.1|98515.2|98465.2|98516.9|98466.9|98508.4|98458.4|50
1651474390000|2022-05-02 06:53:10|98515.6|98465.6|98514.4|98464.4|98515.6|98465.6|98510.3|98460.3|35
1651474400000|2022-05-02 06:53:20|98513.9|98463.9|98506.3|98456.3|98514.1|98464.1|98506.1|98456.1|48
1651474410000|2022-05-02 06:53:30|98506.2|98456.2|98500.1|98450.1|98509.5|98459.5|98497.9|98447.9|46
1651474420000|2022-05-02 06:53:40|98500.4|98450.4|98468.8|98418.8|98501.7|98451.7|98464.3|98414.3|58
1651474430000|2022-05-02 06:53:50|98469.3|98419.3|98478.2|98428.2|98479.3|98429.3|98466.3|98416.3|58
1651474440000|2022-05-02 06:54:00|98477.8|98427.8|98471.2|98421.2|98478.5|98428.5|98470.7|98420.7|30
1651474450000|2022-05-02 06:54:10|98471.3|98421.3|98470|98420|98471.3|98421.3|98460.2|98410.2|40
1651474460000|2022-05-02 06:54:20|98469.7|98419.7|98452.5|98402.5|98471|98421|98447.4|98397.4|55
1651474470000|2022-05-02 06:54:30|98453.3|98403.3|98446.1|98396.1|98461.8|98404.3|98442.8|98383.4|50
1651474480000|2022-05-02 06:54:40|98448.1|98398.1|98447.8|98397.8|98450.6|98400.6|98446|98396|36
1651474490000|2022-05-02 06:54:50|98448.3|98398.3|98435|98385|98452.3|98402.3|98435|98385|45
1651474500000|2022-05-02 06:55:00|98437.5|98387.5|98457.1|98407.1|98462.1|98412.1|98434.6|98384.6|53
1651474510000|2022-05-02 06:55:10|98456.9|98406.9|98455.7|98405.7|98459.8|98409.8|98453.3|98403.3|22
1651474520000|2022-05-02 06:55:20|98455.6|98405.6|98453.7|98403.7|98458|98408|98448.8|98398.8|21
1651474530000|2022-05-02 06:55:30|98454.6|98404.6|98427.1|98377.1|98457.6|98407.6|98419.6|98369.6|73
1651474540000|2022-05-02 06:55:40|98426.8|98376.8|98453.6|98403.6|98481.2|98418|98423.4|98373.4|69
1651474550000|2022-05-02 06:55:50|98453.4|98403.4|98450.2|98400.2|98466.9|98407.7|98440.6|98385.1|59
1651474560000|2022-05-02 06:56:00|98453.9|98403.9|98476.6|98426.6|98484.4|98426.6|98432.4|98374.8|77
1651474570000|2022-05-02 06:56:10|98481.6|98431.6|98463.3|98413.3|98504.9|98445.1|98456.9|98406.7|68
1651474580000|2022-05-02 06:56:20|98459.6|98409.6|98460.1|98410.1|98495.6|98434.9|98458.5|98408.5|63
1651474590000|2022-05-02 06:56:30|98472.3|98402.1|98474.3|98424.3|98494.1|98427.9|98460.9|98402.1|60
1651474600000|2022-05-02 06:56:40|98468|98418|98456.6|98406.6|98476|98421|98456.6|98403.7|49
1651474610000|2022-05-02 06:56:50|98457.6|98407.6|98466.3|98416.3|98467.6|98417.6|98457.3|98407.3|47
1651474620000|2022-05-02 06:57:00|98466.6|98416.6|98454.8|98404.8|98502.7|98433.4|98450.4|98400.4|78
1651474630000|2022-05-02 06:57:10|98454.7|98404.7|98451|98401|98461.1|98411.1|98443.5|98393.5|68
1651474640000|2022-05-02 06:57:20|98451.5|98401.5|98447.6|98397.6|98456.1|98406.1|98434.8|98384.8|59
1651474650000|2022-05-02 06:57:30|98448.4|98398.4|98427.3|98377.3|98456.6|98406.6|98425.9|98375.9|76
1651474660000|2022-05-02 06:57:40|98426.8|98376.8|98376.1|98326.1|98427.7|98377.7|98369.8|98310.9|80
1651474670000|2022-05-02 06:57:50|98380.4|98330.4|98343.9|98293.9|98380.9|98330.9|98343.9|98293.9|78
1651474680000|2022-05-02 06:58:00|98348.3|98298.3|98318.2|98268.2|98358.6|98308.6|98294.9|98244.9|77
1651474690000|2022-05-02 06:58:10|98324|98274|98296.6|98246.6|98329.5|98279.5|98289.8|98239.8|77
1651474700000|2022-05-02 06:58:20|98299|98249|98348.1|98298.1|98353.3|98303.3|98296.3|98246.3|79
1651474710000|2022-05-02 06:58:30|98350|98300|98338.9|98288.9|98357.4|98307.4|98329.9|98279.9|76
1651474720000|2022-05-02 06:58:40|98339.9|98289.9|98325.7|98275.7|98339.9|98289.9|98320.9|98270.9|76
1651474730000|2022-05-02 06:58:50|98325.8|98275.8|98321.9|98271.9|98330.3|98280.3|98318.8|98268.8|77
1651474740000|2022-05-02 06:59:00|98317.8|98267.8|98295.3|98270.3|98328.8|98278.8|98295.3|98262|75
1651474750000|2022-05-02 06:59:10|98307|98257|98275.7|98225.7|98310.3|98272|98273.8|98225.7|69
1651474760000|2022-05-02 06:59:20|98276.7|98226.7|98311.8|98261.8|98323.3|98278.7|98276.7|98226.7|75
1651474770000|2022-05-02 06:59:30|98314.7|98264.7|98305.9|98255.9|98328.8|98278.8|98305.9|98255.9|74
1651474780000|2022-05-02 06:59:40|98305.5|98255.5|98314.1|98264.1|98324|98274|98296.1|98246.1|77
1651474790000|2022-05-02 06:59:50|98313.9|98263.9|98374.2|98299.8|98374.2|98302|98306.8|98256.8|76
1651474800000|2022-05-02 07:00:00|98378.3|98300.8|98493.5|98408.9|98499.7|98413.2|98373.1|98298.1|80
1651474810000|2022-05-02 07:00:10|98493.6|98407.2|98390.1|98309.5|98501.8|98412.5|98390.1|98295.1|79
1651474820000|2022-05-02 07:00:20|98391.9|98307.4|98319.2|98269.2|98400.2|98316|98319.2|98255.3|79
1651474830000|2022-05-02 07:00:30|98331.3|98257.9|98340.1|98268.7|98361.8|98297.1|98311.4|98249.4|79
1651474840000|2022-05-02 07:00:40|98341.4|98268.4|98321.4|98247.2|98358.7|98300.2|98309|98241.1|80
1651474850000|2022-05-02 07:00:50|98308.6|98258.6|98309.6|98231|98322.5|98263|98272.5|98208.3|80
1651474860000|2022-05-02 07:01:00|98304.8|98233.1|98267.7|98186.4|98307.4|98234.6|98254.8|98186.4|80
1651474870000|2022-05-02 07:01:10|98270.3|98183.9|98234.8|98184.8|98270.3|98202.1|98233.1|98165.2|79
1651474880000|2022-05-02 07:01:20|98235.2|98185.2|98282.2|98232.2|98294.4|98236.5|98235.2|98180.4|79
1651474890000|2022-05-02 07:01:30|98282.3|98232.3|98251.5|98201.5|98282.3|98232.3|98249.7|98199.7|77
1651474900000|2022-05-02 07:01:40|98252.4|98202.4|98219.6|98169.6|98252.8|98202.8|98214.1|98164.1|75
1651474910000|2022-05-02 07:01:50|98218.9|98168.9|98247.3|98197.3|98283.1|98235.3|98216.5|98166.5|77
1651474920000|2022-05-02 07:02:00|98242.2|98192.2|98241|98191|98251.7|98197.7|98213.6|98163.6|74
1651474930000|2022-05-02 07:02:10|98241.8|98191.8|98200.7|98150.7|98241.8|98191.8|98181.6|98131.6|79
1651474940000|2022-05-02 07:02:20|98197.2|98147.2|98156.6|98106.6|98198.6|98148.6|98126.7|98076.7|78
1651474950000|2022-05-02 07:02:30|98161|98111|98203.7|98153.7|98204.9|98154.9|98161|98111|69
1651474960000|2022-05-02 07:02:40|98203.9|98153.9|98227.5|98177.5|98232.9|98182.9|98199.3|98149.3|70
1651474970000|2022-05-02 07:02:50|98227.9|98177.9|98224|98174|98238.7|98177.9|98213.4|98143.8|61
1651474980000|2022-05-02 07:03:00|98223.5|98173.5|98261.5|98211.5|98261.5|98211.5|98222.9|98172.9|75
1651474990000|2022-05-02 07:03:10|98262.5|98212.5|98261.6|98211.6|98274.4|98224.4|98257.9|98207.9|76
1651475000000|2022-05-02 07:03:20|98261.8|98211.8|98251.4|98226.4|98264.4|98226.4|98246|98196|64
1651475010000|2022-05-02 07:03:30|98249.7|98224.7|98252.8|98202.8|98266|98224.7|98243.7|98202.7|58
1651475020000|2022-05-02 07:03:40|98255.1|98205.1|98270.2|98220.2|98272.9|98222.9|98249|98199|70
1651475030000|2022-05-02 07:03:50|98270.3|98220.3|98275.6|98225.6|98276.8|98226.8|98255.3|98205.3|69
1651475040000|2022-05-02 07:04:00|98274.4|98224.4|98271|98221|98283.3|98233.3|98262.4|98212.4|65
1651475050000|2022-05-02 07:04:10|98272.5|98222.5|98260.6|98210.6|98272.5|98222.5|98256.1|98206.1|66
1651475060000|2022-05-02 07:04:20|98260.1|98210.1|98261|98211|98262.7|98212.7|98259|98209|41
1651475070000|2022-05-02 07:04:30|98260.6|98210.6|98257.5|98207.5|98260.7|98210.7|98250.2|98200.2|64
1651475080000|2022-05-02 07:04:40|98256.9|98206.9|98269.1|98219.1|98271.9|98221.9|98256.9|98206.9|54
1651475090000|2022-05-02 07:04:50|98268.7|98218.7|98266.9|98216.9|98276.5|98226.5|98266.9|98216.9|52
1651475100000|2022-05-02 07:05:00|98260.4|98210.4|98268.9|98218.9|98271.3|98221.3|98253.6|98203.6|51
1651475110000|2022-05-02 07:05:10|98268.1|98218.1|98291.4|98241.4|98291.4|98241.4|98266.6|98216.6|40
1651475120000|2022-05-02 07:05:20|98291.7|98241.7|98284.4|98234.4|98296.4|98246.4|98278.9|98228.9|49
1651475130000|2022-05-02 07:05:30|98284|98234|98265.4|98215.4|98285|98235|98262.9|98212.9|64
1651475140000|2022-05-02 07:05:40|98265.2|98215.2|98238.1|98188.1|98265.3|98215.3|98236.5|98186.5|66
1651475150000|2022-05-02 07:05:50|98235.2|98185.2|98234.6|98184.6|98240.5|98190.5|98229.6|98179.6|45
1651475160000|2022-05-02 07:06:00|98234.4|98184.4|98248.8|98198.8|98250.4|98207.3|98229.7|98179.7|54
1651475170000|2022-05-02 07:06:10|98248.6|98198.6|98265.2|98215.2|98268.9|98218.9|98246.9|98196.9|42
1651475180000|2022-05-02 07:06:20|98264.8|98214.8|98266.2|98216.2|98267.4|98217.4|98260.4|98210.4|40
1651475190000|2022-05-02 07:06:30|98266|98216|98277.5|98227.5|98301.6|98233.5|98258.5|98205.9|44
1651475200000|2022-05-02 07:06:40|98276.9|98226.9|98268.1|98218.1|98276.9|98226.9|98242.2|98204.1|54
1651475210000|2022-05-02 07:06:50|98268.5|98218.5|98277.4|98227.4|98278|98235.4|98260.4|98218.2|43
1651475220000|2022-05-02 07:07:00|98278|98228|98282.6|98232.6|98282.9|98232.9|98276.3|98226.3|45
1651475230000|2022-05-02 07:07:10|98285.7|98235.7|98290.7|98240.7|98292.4|98242.4|98282.3|98232.3|46
1651475240000|2022-05-02 07:07:20|98290.5|98240.5|98267|98242|98291.3|98255.2|98266.7|98229.7|42
1651475250000|2022-05-02 07:07:30|98279.9|98229.9|98261|98211|98280.5|98242|98260.2|98210.2|38
1651475260000|2022-05-02 07:07:40|98262.1|98212.1|98253.2|98203.2|98267.4|98230.9|98250.1|98200.5|51
1651475270000|2022-05-02 07:07:50|98254.1|98204.1|98238.9|98213.9|98261.4|98214.1|98236.9|98195.2|61
1651475280000|2022-05-02 07:08:00|98238.3|98213.3|98256.8|98206.8|98261.8|98221.3|98237|98199.2|64
1651475290000|2022-05-02 07:08:10|98255.1|98205.1|98256.9|98206.9|98258.5|98208.5|98254.2|98204.2|52
1651475300000|2022-05-02 07:08:20|98256.8|98206.8|98250.6|98200.6|98257.1|98207.1|98248.9|98198.9|53
1651475310000|2022-05-02 07:08:30|98250.7|98200.7|98252.6|98202.6|98253.3|98203.3|98249.2|98199.2|40
1651475320000|2022-05-02 07:08:40|98253.7|98203.7|98255.4|98205.4|98256.5|98206.5|98252|98202|37
1651475330000|2022-05-02 07:08:50|98255.1|98205.1|98247.2|98197.2|98255.1|98205.1|98243.7|98193.7|41
1651475340000|2022-05-02 07:09:00|98246.2|98196.2|98253.9|98203.9|98253.9|98203.9|98242.8|98192.8|49
1651475350000|2022-05-02 07:09:10|98249.2|98199.2|98249.2|98199.2|98251|98201|98247.7|98197.7|37
1651475360000|2022-05-02 07:09:20|98249.6|98199.6|98243.6|98193.6|98254.5|98204.5|98243.1|98193.1|53
1651475370000|2022-05-02 07:09:30|98244.3|98194.3|98234|98184|98245.2|98195.2|98232.9|98182.9|49
1651475380000|2022-05-02 07:09:40|98234.2|98184.2|98233|98183|98243.4|98193.4|98231|98181|62
1651475390000|2022-05-02 07:09:50|98233.8|98183.8|98225|98175|98233.8|98188.3|98209.6|98170.8|43
1651475400000|2022-05-02 07:10:00|98224.7|98174.7|98215|98165|98226.7|98176.7|98214.1|98164.1|61
1651475410000|2022-05-02 07:10:10|98217.5|98167.5|98244.2|98194.2|98244.2|98197.3|98212.9|98162.9|52
1651475420000|2022-05-02 07:10:20|98243.4|98193.4|98248.9|98198.9|98253.7|98216.3|98239.5|98193.2|54
1651475430000|2022-05-02 07:10:30|98249.9|98199.9|98257.5|98207.5|98258.5|98215.1|98227.3|98190.1|57
1651475440000|2022-05-02 07:10:40|98258.1|98208.1|98271.3|98221.3|98271.3|98221.3|98257.3|98207.3|50
1651475450000|2022-05-02 07:10:50|98272.3|98222.3|98279.3|98229.3|98279.7|98229.7|98261.7|98211.7|67
1651475460000|2022-05-02 07:11:00|98279.2|98229.2|98275.2|98225.2|98280.6|98230.6|98262.7|98212.7|64
1651475470000|2022-05-02 07:11:10|98274.9|98224.9|98268.9|98218.9|98277.3|98236.4|98259|98217.6|44
1651475480000|2022-05-02 07:11:20|98269|98219|98284.4|98234.4|98286.1|98247.9|98265.4|98218.8|47
1651475490000|2022-05-02 07:11:30|98286.1|98236.1|98290.6|98240.6|98295.7|98245.7|98282.7|98232.7|55
1651475500000|2022-05-02 07:11:40|98291.5|98241.5|98301.2|98251.2|98301.3|98259.6|98284.6|98239.7|57
1651475510000|2022-05-02 07:11:50|98300.8|98250.8|98277.5|98227.5|98303|98253|98276.1|98226.1|60
1651475520000|2022-05-02 07:12:00|98277.6|98227.6|98274.2|98224.2|98284.2|98234.2|98274.2|98224.2|53
1651475530000|2022-05-02 07:12:10|98276|98226|98270.1|98220.1|98278.1|98238.5|98263.5|98218.9|52
1651475540000|2022-05-02 07:12:20|98270.2|98220.2|98280.7|98230.7|98280.7|98230.7|98250.7|98200.7|55
1651475550000|2022-05-02 07:12:30|98281.2|98231.2|98280|98230|98282.6|98232.6|98276.2|98226.2|61
1651475560000|2022-05-02 07:12:40|98279.5|98229.5|98276.9|98226.9|98287|98237|98276.4|98226.4|58
1651475570000|2022-05-02 07:12:50|98276.7|98226.7|98284.8|98234.8|98285.2|98235.2|98276.7|98226.7|44
1651475580000|2022-05-02 07:13:00|98284|98234|98280.6|98230.6|98285.2|98239.6|98264.6|98220.4|62
1651475590000|2022-05-02 07:13:10|98281.7|98231.7|98280.3|98230.3|98285.1|98235.1|98278.6|98228.6|50
1651475600000|2022-05-02 07:13:20|98281.3|98231.3|98239.3|98189.3|98284.5|98234.5|98232.3|98189.3|62
1651475610000|2022-05-02 07:13:30|98239.5|98189.5|98253.5|98203.5|98262.2|98212.2|98239.5|98189.5|68
1651475620000|2022-05-02 07:13:40|98253.4|98203.4|98244.8|98194.8|98265.7|98215.7|98243.5|98193.5|65
1651475630000|2022-05-02 07:13:50|98244.7|98194.7|98237.3|98187.3|98244.7|98194.7|98236.4|98186.4|55
1651475640000|2022-05-02 07:14:00|98236.8|98186.8|98240.1|98190.1|98242.2|98192.2|98233.8|98183.8|64
1651475650000|2022-05-02 07:14:10|98239.1|98189.1|98241|98191|98245.2|98195.2|98237.1|98187.1|52
1651475660000|2022-05-02 07:14:20|98241.1|98191.1|98223.4|98173.4|98241.1|98191.1|98220.8|98170.8|55
1651475670000|2022-05-02 07:14:30|98226.8|98176.8|98230.4|98180.4|98231.1|98181.1|98217.3|98167.3|71
1651475680000|2022-05-02 07:14:40|98233.1|98183.1|98227.4|98177.4|98233.2|98183.2|98224.2|98174.2|50
1651475690000|2022-05-02 07:14:50|98228|98178|98229.9|98179.9|98235.5|98185.5|98225.4|98175.4|45
1651475700000|2022-05-02 07:15:00|98230.2|98180.2|98235.8|98185.8|98239.2|98189.2|98225.8|98175.8|63
1651475710000|2022-05-02 07:15:10|98235.7|98185.7|98226.5|98176.5|98238|98188|98226.5|98176.5|63
1651475720000|2022-05-02 07:15:20|98225.9|98175.9|98210.6|98160.6|98231|98181|98210|98160|54
1651475730000|2022-05-02 07:15:30|98209.9|98159.9|98192|98167|98209.9|98167.7|98189.6|98155.4|63
1651475740000|2022-05-02 07:15:40|98192.3|98167.3|98206.7|98156.7|98206.7|98167.5|98191.2|98151.7|52
1651475750000|2022-05-02 07:15:50|98206.3|98156.3|98209.6|98159.6|98216.7|98166.7|98205.4|98155.4|57
1651475760000|2022-05-02 07:16:00|98209.1|98159.1|98207.4|98157.4|98214.7|98174.1|98196.8|98151.6|60
1651475770000|2022-05-02 07:16:10|98207.6|98157.6|98186.4|98161.4|98207.6|98166.8|98185.6|98152.9|46
1651475780000|2022-05-02 07:16:20|98187.2|98162.2|98202.9|98152.9|98203.6|98166.8|98184.5|98151.6|35
1651475790000|2022-05-02 07:16:30|98202.1|98152.1|98186.6|98161.6|98203.7|98168.1|98176.6|98137.4|70
1651475800000|2022-05-02 07:16:40|98186.2|98161.2|98203.8|98153.8|98204.5|98167|98181.5|98143.2|72
1651475810000|2022-05-02 07:16:50|98203.9|98153.9|98196.4|98146.4|98203.9|98164.4|98185.2|98145.9|55
1651475820000|2022-05-02 07:17:00|98196.7|98146.7|98202.7|98177.7|98217.8|98179|98185.2|98145.8|68
1651475830000|2022-05-02 07:17:10|98203.2|98178.2|98240.5|98190.5|98244.2|98194.2|98201.5|98164|66
1651475840000|2022-05-02 07:17:20|98240.7|98190.7|98239.5|98189.5|98241.2|98191.2|98238.5|98188.5|49
1651475850000|2022-05-02 07:17:30|98239.4|98189.4|98239.2|98189.2|98243.8|98193.8|98238|98188|46
1651475860000|2022-05-02 07:17:40|98238.8|98188.8|98238.4|98188.4|98242.5|98205|98226.6|98187.2|46
1651475870000|2022-05-02 07:17:50|98237.7|98187.7|98236.6|98186.6|98239|98189|98226.3|98176.3|58
1651475880000|2022-05-02 07:18:00|98235.3|98185.3|98231.3|98206.3|98252.5|98207.6|98230.4|98184.3|50
1651475890000|2022-05-02 07:18:10|98231.2|98206.2|98254.6|98204.6|98259.9|98209.9|98231.2|98191.6|62
1651475900000|2022-05-02 07:18:20|98255.1|98205.1|98261.2|98211.2|98261.2|98218|98241.4|98195.8|53
1651475910000|2022-05-02 07:18:30|98261.8|98211.8|98297.5|98247.5|98298.3|98248.3|98260.5|98210.5|74
1651475920000|2022-05-02 07:18:40|98296.7|98246.7|98299.7|98249.7|98303.8|98253.8|98284.2|98234.2|70
1651475930000|2022-05-02 07:18:50|98298.6|98248.6|98302.8|98252.8|98305.5|98255.5|98296.6|98246.6|55
1651475940000|2022-05-02 07:19:00|98303.4|98253.4|98289.6|98239.6|98303.4|98255.6|98280.6|98237.1|50
1651475950000|2022-05-02 07:19:10|98289.7|98239.7|98302|98252|98302|98252|98281.1|98231.1|46
1651475960000|2022-05-02 07:19:20|98302.4|98252.4|98298.1|98248.1|98303.2|98253.2|98296.2|98246.2|49
1651475970000|2022-05-02 07:19:30|98298.8|98248.8|98309.6|98259.6|98311.6|98261.6|98298.3|98248.3|48
1651475980000|2022-05-02 07:19:40|98307.9|98257.9|98292.5|98242.5|98307.9|98257.9|98291|98241|47
1651475990000|2022-05-02 07:19:50|98293|98243|98290.1|98265.1|98299.9|98265.1|98285.1|98242.5|57
1651476000000|2022-05-02 07:20:00|98290|98265|98305.4|98255.4|98305.5|98265.3|98283.7|98248.3|48
1651476010000|2022-05-02 07:20:10|98305.3|98255.3|98297.6|98247.6|98306|98264.1|98287.2|98246.9|36
1651476020000|2022-05-02 07:20:20|98297.4|98247.4|98282.8|98257.8|98297.7|98258.9|98282.8|98245.8|34
1651476030000|2022-05-02 07:20:30|98281.9|98256.9|98282.5|98232.5|98290.7|98256.9|98279.4|98229.4|49
1651476040000|2022-05-02 07:20:40|98283.5|98233.5|98297.9|98247.9|98298.3|98248.3|98270.8|98233.2|53
1651476050000|2022-05-02 07:20:50|98298.3|98248.3|98310.2|98260.2|98310.2|98266.7|98285.1|98248.3|46
1651476060000|2022-05-02 07:21:00|98309.9|98259.9|98301.7|98276.7|98314.4|98277.1|98301.5|98257.5|38
1651476070000|2022-05-02 07:21:10|98301.4|98276.4|98313.8|98263.8|98315.4|98276.4|98300.1|98260.9|43
1651476080000|2022-05-02 07:21:20|98314.2|98264.2|98316.1|98291.1|98327.2|98291.1|98313.7|98264.2|32
1651476090000|2022-05-02 07:21:30|98315.8|98290.8|98337.8|98287.8|98338.1|98300.7|98315.4|98282.5|43
1651476100000|2022-05-02 07:21:40|98338.8|98288.8|98329.2|98304.2|98341.4|98304.8|98326.5|98287.6|32
1651476110000|2022-05-02 07:21:50|98329.9|98304.9|98336.5|98311.5|98347.8|98311.5|98315.5|98277.4|52
1651476120000|2022-05-02 07:22:00|98338.7|98313.7|98347.4|98297.4|98349.6|98313.7|98334.8|98292.2|48
1651476130000|2022-05-02 07:22:10|98338.8|98313.8|98345.1|98295.1|98349.7|98314.4|98335.3|98292.7|40
1651476140000|2022-05-02 07:22:20|98342.7|98292.7|98350.8|98300.8|98352.7|98302.7|98342.3|98292.3|41
1651476150000|2022-05-02 07:22:30|98350.9|98300.9|98352.1|98302.1|98356|98306|98349|98299|52
1651476160000|2022-05-02 07:22:40|98351.2|98301.2|98350.2|98300.2|98353.3|98303.3|98344.5|98294.5|58
1651476170000|2022-05-02 07:22:50|98350.4|98300.4|98344|98294|98351.6|98301.6|98343.4|98293.4|54
1651476180000|2022-05-02 07:23:00|98343.8|98293.8|98350.8|98300.8|98352.5|98309.8|98334|98287.7|59
1651476190000|2022-05-02 07:23:10|98350|98300|98354.8|98304.8|98357|98307|98348.1|98298.1|55
1651476200000|2022-05-02 07:23:20|98354.7|98304.7|98354.1|98304.1|98356|98306|98348.5|98298.5|44
1651476210000|2022-05-02 07:23:30|98351.5|98301.5|98354.7|98304.7|98357.1|98307.1|98348.4|98298.4|44
1651476220000|2022-05-02 07:23:40|98357.4|98307.4|98353.4|98303.4|98359|98309|98349.5|98299.5|47
1651476230000|2022-05-02 07:23:50|98352.1|98302.1|98358.6|98308.6|98359.6|98309.6|98351.8|98301.8|44
1651476240000|2022-05-02 07:24:00|98358.4|98308.4|98356|98306|98363.4|98313.4|98350.8|98300.8|48
1651476250000|2022-05-02 07:24:10|98356.6|98306.6|98351.9|98301.9|98358|98308|98351.9|98301.9|30
1651476260000|2022-05-02 07:24:20|98351.3|98301.3|98352.6|98302.6|98359.1|98309.1|98346.5|98296.5|54
1651476270000|2022-05-02 07:24:30|98351.7|98301.7|98356.2|98306.2|98360.1|98310.1|98347|98297|50
1651476280000|2022-05-02 07:24:40|98355.9|98305.9|98374.6|98324.6|98378.9|98328.9|98355.6|98305.6|56
1651476290000|2022-05-02 07:24:50|98374.1|98324.1|98364.9|98314.9|98375.3|98325.3|98359.4|98309.4|59
1651476300000|2022-05-02 07:25:00|98364.1|98314.1|98363.4|98313.4|98366.9|98316.9|98360|98310|46
1651476310000|2022-05-02 07:25:10|98365.9|98315.9|98357.5|98307.5|98365.9|98315.9|98351.5|98301.5|45
1651476320000|2022-05-02 07:25:20|98358.4|98308.4|98358.4|98308.4|98358.7|98308.7|98353.8|98303.8|34
1651476330000|2022-05-02 07:25:30|98359.1|98309.1|98357.5|98307.5|98359.1|98309.1|98354.6|98304.6|40
1651476340000|2022-05-02 07:25:40|98360.5|98310.5|98361.8|98311.8|98364.1|98314.1|98358.6|98308.6|45
1651476350000|2022-05-02 07:25:50|98362.8|98312.8|98365.4|98315.4|98366.3|98331.8|98354.3|98308|55
1651476360000|2022-05-02 07:26:00|98364.9|98314.9|98360.8|98310.8|98366.9|98320.3|98345.3|98304.7|54
1651476370000|2022-05-02 07:26:10|98363|98313|98364|98314|98368.2|98318.2|98358.9|98308.9|52
1651476380000|2022-05-02 07:26:20|98363.7|98313.7|98365.4|98315.4|98366.8|98316.8|98355.8|98305.8|61
1651476390000|2022-05-02 07:26:30|98364|98314|98351.7|98301.7|98367.5|98317.5|98346|98296|55
1651476400000|2022-05-02 07:26:40|98352|98302|98345.7|98295.7|98361|98311|98344|98294|59
1651476410000|2022-05-02 07:26:50|98345.2|98295.2|98350.8|98300.8|98355.7|98305.7|98345|98295|65
1651476420000|2022-05-02 07:27:00|98350|98300|98351.3|98301.3|98357.4|98306.1|98341.7|98280.8|64
1651476430000|2022-05-02 07:27:10|98353|98303|98360.4|98310.4|98361.3|98311.3|98351.9|98301.9|42
1651476440000|2022-05-02 07:27:20|98357.5|98307.5|98358.7|98308.7|98363.3|98313.3|98351.3|98301.3|57
1651476450000|2022-05-02 07:27:30|98358.4|98308.4|98357.1|98307.1|98363.4|98313.4|98355.7|98305.7|59
1651476460000|2022-05-02 07:27:40|98357.2|98307.2|98351.7|98301.7|98359.4|98309.4|98346.6|98296.6|52
1651476470000|2022-05-02 07:27:50|98351|98301|98352.1|98279.9|98354.6|98304.6|98340.1|98278.9|59
1651476480000|2022-05-02 07:28:00|98343.8|98293.8|98355.8|98305.8|98356.1|98306.1|98342.9|98292.9|47
1651476490000|2022-05-02 07:28:10|98364|98314|98396|98322.4|98405.5|98334.3|98364|98294.9|75
1651476500000|2022-05-02 07:28:20|98383.9|98333.9|98405.8|98355.8|98420.9|98357.1|98380.4|98314.5|68
1651476510000|2022-05-02 07:28:30|98405.2|98355.2|98406.4|98356.4|98418.8|98358.4|98399.1|98330.1|69
1651476520000|2022-05-02 07:28:40|98406.1|98356.1|98406.4|98356.4|98419.7|98356.7|98400|98325.1|50
1651476530000|2022-05-02 07:28:50|98406.2|98356.2|98392.5|98342.5|98415.1|98365.1|98391.5|98326.2|60
1651476540000|2022-05-02 07:29:00|98392.4|98342.4|98385.6|98335.6|98403.2|98363.1|98385.6|98335.6|42
1651476550000|2022-05-02 07:29:10|98385.9|98335.9|98388.5|98338.5|98390.4|98340.4|98385.9|98335.9|52
1651476560000|2022-05-02 07:29:20|98389|98339|98388.4|98338.4|98394.9|98344.9|98379.5|98329.5|60
1651476570000|2022-05-02 07:29:30|98389|98339|98399.7|98349.7|98405.8|98355.8|98383.8|98333.8|63
1651476580000|2022-05-02 07:29:40|98400.3|98350.3|98402.6|98352.6|98405.3|98363.9|98388.1|98348.3|62
1651476590000|2022-05-02 07:29:50|98402.9|98352.9|98459.2|98409.2|98470.4|98420.4|98402.9|98352.9|58
1651476600000|2022-05-02 07:30:00|98459.1|98409.1|98465.8|98415.8|98470.5|98420.5|98449.5|98399.5|54
1651476610000|2022-05-02 07:30:10|98466.3|98416.3|98471.3|98421.3|98471.7|98421.7|98466.3|98416.3|40
1651476620000|2022-05-02 07:30:20|98471.7|98421.7|98467.5|98417.5|98474.2|98424.2|98467.1|98417.1|25
1651476630000|2022-05-02 07:30:30|98467.7|98417.7|98468.5|98418.5|98470.4|98429|98454|98414.9|40
1651476640000|2022-05-02 07:30:40|98468.3|98418.3|98481.6|98431.6|98487.2|98437.2|98467.9|98417.9|51
1651476650000|2022-05-02 07:30:50|98480.8|98430.8|98491.6|98441.6|98494.8|98444.8|98480.8|98430.8|57
1651476660000|2022-05-02 07:31:00|98491|98441|98468.4|98418.4|98493.2|98443.2|98453.4|98389.3|70
1651476670000|2022-05-02 07:31:10|98468.9|98418.9|98464|98414|98474.4|98424.4|98460.1|98410.1|72
1651476680000|2022-05-02 07:31:20|98463.8|98413.8|98438.7|98388.7|98465.2|98415.2|98427.5|98377.5|55
1651476690000|2022-05-02 07:31:30|98438.8|98388.8|98440.4|98390.4|98442.1|98392.1|98436|98386|41
1651476700000|2022-05-02 07:31:40|98440.5|98390.5|98445.9|98420.9|98457|98423|98440.3|98390.3|47
1651476710000|2022-05-02 07:31:50|98444.6|98419.6|98458.1|98408.1|98459.5|98419.6|98442.6|98392.6|54
1651476720000|2022-05-02 07:32:00|98460.5|98410.5|98457.6|98407.6|98473.6|98423.6|98452|98402|71
1651476730000|2022-05-02 07:32:10|98459.3|98409.3|98456.2|98406.2|98460.5|98410.5|98454.1|98404.1|59
1651476740000|2022-05-02 07:32:20|98456.8|98406.8|98453.2|98403.2|98456.8|98406.8|98450.7|98400.7|57
1651476750000|2022-05-02 07:32:30|98454.2|98404.2|98446.6|98396.6|98455.4|98405.4|98445.7|98395.7|47
1651476760000|2022-05-02 07:32:40|98446.1|98396.1|98472.5|98422.5|98472.6|98437.1|98446.1|98396.1|49
1651476770000|2022-05-02 07:32:50|98472.7|98422.7|98463.6|98413.6|98473.9|98433.5|98447.9|98409.7|38
1651476780000|2022-05-02 07:33:00|98464|98414|98464.4|98414.4|98466.8|98416.8|98463.6|98413.6|40
1651476790000|2022-05-02 07:33:10|98463.7|98413.7|98469.8|98419.8|98471.3|98421.3|98463.7|98413.7|24
1651476800000|2022-05-02 07:33:20|98458.1|98433.1|98441.8|98416.8|98461.5|98433.1|98440.8|98409.4|40
1651476810000|2022-05-02 07:33:30|98442.1|98417.1|98443.1|98418.1|98455.1|98419.5|98440.4|98405.1|48
1651476820000|2022-05-02 07:33:40|98441.9|98416.9|98452.6|98402.6|98454.3|98417.1|98439.5|98402.2|33
1651476830000|2022-05-02 07:33:50|98453|98403|98454|98404|98454|98404|98451|98401|40
1651476840000|2022-05-02 07:34:00|98454.2|98404.2|98451.4|98401.4|98454.9|98414.2|98439.2|98400.6|31
1651476850000|2022-05-02 07:34:10|98451.5|98401.5|98437.1|98412.1|98452|98412.8|98433|98394.7|25
1651476860000|2022-05-02 07:34:20|98435.1|98410.1|98428|98403|98444.4|98410.9|98426|98388.3|42
1651476870000|2022-05-02 07:34:30|98427.5|98402.5|98444.9|98394.9|98444.9|98406.2|98419.9|98381.7|48
1651476880000|2022-05-02 07:34:40|98430.6|98405.6|98429|98404|98442.9|98407.2|98427.6|98390.1|39
1651476890000|2022-05-02 07:34:50|98428.9|98403.9|98429.1|98404.1|98429.2|98404.2|98427.7|98402.7|16
1651476900000|2022-05-02 07:35:00|98428.8|98403.8|98430.4|98405.4|98432.5|98407.5|98424.1|98399.1|43
1651476910000|2022-05-02 07:35:10|98431.1|98406.1|98443.1|98393.1|98443.9|98406.3|98425.4|98375.4|46
1651476920000|2022-05-02 07:35:20|98443.5|98393.5|98443.4|98393.4|98445.2|98395.2|98442.9|98392.9|26
1651476930000|2022-05-02 07:35:30|98443.6|98393.6|98444.6|98394.6|98445.2|98395.2|98443.3|98393.3|26
1651476940000|2022-05-02 07:35:40|98444.5|98394.5|98448|98398|98450.9|98400.9|98444.4|98394.4|27
1651476950000|2022-05-02 07:35:50|98448.1|98398.1|98456.1|98406.1|98456.4|98406.4|98448|98398|41
1651476960000|2022-05-02 07:36:00|98455|98405|98453|98403|98456.4|98406.4|98449.7|98399.7|35
1651476970000|2022-05-02 07:36:10|98452.7|98402.7|98458|98408|98458.4|98408.4|98448.6|98398.6|32
1651476980000|2022-05-02 07:36:20|98458.7|98408.7|98461.8|98411.8|98464.3|98414.3|98456.7|98406.7|40
1651476990000|2022-05-02 07:36:30|98461.9|98411.9|98469.5|98419.5|98469.5|98419.5|98460.8|98410.8|43
1651477000000|2022-05-02 07:36:40|98468.9|98418.9|98470.8|98420.8|98473.9|98435.5|98460.3|98413.6|37
1651477010000|2022-05-02 07:36:50|98470.6|98420.6|98473.9|98423.9|98473.9|98423.9|98469.4|98419.4|34
1651477020000|2022-05-02 07:37:00|98473.6|98423.6|98484.6|98434.6|98485.9|98449.5|98466.4|98423.3|54
1651477030000|2022-05-02 07:37:10|98485.5|98435.5|98472.6|98447.6|98486.6|98449.5|98466.7|98434.3|44
1651477040000|2022-05-02 07:37:20|98483.7|98433.7|98473.9|98448.9|98483.7|98451.8|98470.4|98433.5|43
1651477050000|2022-05-02 07:37:30|98473.6|98448.6|98467|98442|98476.1|98449.4|98466.6|98424.5|48
1651477060000|2022-05-02 07:37:40|98465.5|98440.5|98456.3|98431.3|98478.7|98444.3|98455.8|98422.9|45
1651477070000|2022-05-02 07:37:50|98455.8|98430.8|98458.6|98433.6|98473|98433.9|98455.6|98415.9|50
1651477080000|2022-05-02 07:38:00|98458.2|98433.2|98452.4|98402.4|98471.7|98434.5|98450.8|98400.8|44
1651477090000|2022-05-02 07:38:10|98452.5|98402.5|98454.8|98404.8|98460.8|98410.8|98451.2|98401.2|45
1651477100000|2022-05-02 07:38:20|98454.4|98404.4|98457.2|98407.2|98461.2|98423.3|98440.4|98403.3|30
1651477110000|2022-05-02 07:38:30|98455.2|98405.2|98445.8|98420.8|98457.7|98422|98443.8|98402.8|48
1651477120000|2022-05-02 07:38:40|98446|98421|98436.9|98386.9|98447.1|98422.1|98417.9|98378|67
1651477130000|2022-05-02 07:38:50|98435.8|98385.8|98459.2|98409.2|98459.2|98411.6|98421.2|98384.5|45
1651477140000|2022-05-02 07:39:00|98458.9|98408.9|98452.2|98427.2|98465.3|98427.3|98445.1|98407.6|53
1651477150000|2022-05-02 07:39:10|98451.5|98426.5|98443.7|98418.7|98455.5|98426.5|98441.6|98400|50
1651477160000|2022-05-02 07:39:20|98443.6|98418.6|98459.6|98409.6|98460.7|98424.7|98443.4|98409.3|47
1651477170000|2022-05-02 07:39:30|98459.4|98409.4|98465|98415|98468.5|98432.1|98449.4|98409.4|56
1651477180000|2022-05-02 07:39:40|98466|98416|98449.2|98424.2|98467.4|98428.6|98449.2|98411.2|50
1651477190000|2022-05-02 07:39:50|98450.4|98425.4|98452.3|98427.3|98463.5|98430.5|98447.9|98411.5|60
1651477200000|2022-05-02 07:40:00|98455|98430|98458.2|98433.2|98474|98436.8|98451.7|98418.8|45
1651477210000|2022-05-02 07:40:10|98455.9|98430.9|98475|98450|98486.5|98450|98453.5|98411.5|44
1651477220000|2022-05-02 07:40:20|98486.9|98436.9|98478.8|98428.8|98491.1|98451.9|98474.9|98427.4|36
1651477230000|2022-05-02 07:40:30|98479|98429|98467.5|98442.5|98480.8|98442.8|98466.5|98429|28
1651477240000|2022-05-02 07:40:40|98467.4|98442.4|98482.3|98432.3|98482.3|98447.4|98466.8|98429.8|27
1651477250000|2022-05-02 07:40:50|98482.4|98432.4|98501.7|98451.7|98506.3|98470.1|98473.8|98429.2|61
1651477260000|2022-05-02 07:41:00|98501.2|98451.2|98525.5|98475.5|98525.5|98475.5|98500.5|98450.5|59
1651477270000|2022-05-02 07:41:10|98524|98474|98519|98469|98524|98474|98517.4|98467.4|42
1651477280000|2022-05-02 07:41:20|98519.4|98469.4|98520.5|98470.5|98520.9|98470.9|98518.5|98468.5|19
1651477290000|2022-05-02 07:41:30|98519.6|98469.6|98515.8|98465.8|98525.4|98475.4|98515.8|98465.8|42
1651477300000|2022-05-02 07:41:40|98516.9|98466.9|98514.1|98464.1|98517.4|98467.4|98513.1|98463.1|31
1651477310000|2022-05-02 07:41:50|98515|98465|98509.2|98459.2|98518.8|98468.8|98508.5|98458.5|43
1651477320000|2022-05-02 07:42:00|98509|98459|98506.7|98456.7|98510.3|98460.3|98504|98454|43
1651477330000|2022-05-02 07:42:10|98506.2|98456.2|98504.9|98454.9|98509.2|98459.2|98502|98452|42
1651477340000|2022-05-02 07:42:20|98504.2|98454.2|98506.6|98456.6|98506.8|98456.8|98503|98453|30
1651477350000|2022-05-02 07:42:30|98505.7|98455.7|98507.2|98457.2|98513.3|98458|98499|98432.6|54
1651477360000|2022-05-02 07:42:40|98506.7|98456.7|98501.8|98451.8|98514.1|98464.1|98494.7|98444.7|47
1651477370000|2022-05-02 07:42:50|98499.9|98449.9|98501.5|98451.5|98503.1|98453.1|98497|98447|50
1651477380000|2022-05-02 07:43:00|98502.5|98452.5|98499.2|98449.2|98505.1|98455.1|98497.1|98447.1|45
1651477390000|2022-05-02 07:43:10|98499|98449|98506.7|98456.7|98508.3|98473.2|98495.5|98449|43
1651477400000|2022-05-02 07:43:20|98506.4|98456.4|98507.6|98457.6|98507.7|98457.7|98505.9|98455.9|28
1651477410000|2022-05-02 07:43:30|98508.1|98458.1|98499.8|98449.8|98508.7|98463.6|98486.6|98449.7|33
1651477420000|2022-05-02 07:43:40|98500.2|98450.2|98498.5|98448.5|98501.3|98451.3|98498.2|98448.2|35
1651477430000|2022-05-02 07:43:50|98498.4|98448.4|98500|98450|98504.6|98454.6|98497.2|98447.2|50
1651477440000|2022-05-02 07:44:00|98500.3|98450.3|98496.9|98446.9|98500.3|98450.3|98491.9|98441.9|64
1651477450000|2022-05-02 07:44:10|98497.4|98447.4|98495.4|98445.4|98501.5|98451.5|98495.4|98445.4|45
1651477460000|2022-05-02 07:44:20|98496.1|98446.1|98500.6|98450.6|98501.6|98451.6|98492.7|98442.7|45
1651477470000|2022-05-02 07:44:30|98499.1|98449.1|98494.7|98444.7|98501.5|98451.5|98493.9|98443.9|30
1651477480000|2022-05-02 07:44:40|98491.6|98441.6|98493.8|98443.8|98499.5|98455.2|98480.2|98437.4|51
1651477490000|2022-05-02 07:44:50|98492.6|98442.6|98494.9|98444.9|98500.5|98450.5|98491.7|98441.7|45
1651477500000|2022-05-02 07:45:00|98495.3|98445.3|98497.5|98447.5|98498.5|98457.3|98482.3|98441.7|46
1651477510000|2022-05-02 07:45:10|98497.1|98447.1|98505.3|98455.3|98510.4|98468.2|98490.5|98446.6|38
1651477520000|2022-05-02 07:45:20|98505.6|98455.6|98506.4|98456.4|98510.2|98460.2|98504.4|98454.4|18
1651477530000|2022-05-02 07:45:30|98506|98456|98491.9|98441.9|98507.4|98457.4|98477.6|98438.2|46
1651477540000|2022-05-02 07:45:40|98491.5|98441.5|98485.9|98435.9|98492.8|98453.4|98472.7|98435.9|45
1651477550000|2022-05-02 07:45:50|98486.1|98436.1|98493.8|98443.8|98497|98447|98484.7|98434.7|49
1651477560000|2022-05-02 07:46:00|98493.1|98443.1|98491|98441|98496.1|98456.2|98478.5|98439.5|45
1651477570000|2022-05-02 07:46:10|98490|98440|98501.7|98451.7|98502|98452|98490|98440|42
1651477580000|2022-05-02 07:46:20|98503.3|98453.3|98504.3|98454.3|98505.4|98455.4|98501.7|98451.7|30
1651477590000|2022-05-02 07:46:30|98504.4|98454.4|98506.9|98456.9|98510.7|98460.7|98502.8|98452.8|32
1651477600000|2022-05-02 07:46:40|98506.8|98456.8|98513.8|98463.8|98515.2|98465.2|98506.7|98456.7|48
1651477610000|2022-05-02 07:46:50|98514.7|98464.7|98523.1|98473.1|98524.3|98474.3|98512.6|98462.6|47
1651477620000|2022-05-02 07:47:00|98525.4|98475.4|98527.3|98477.3|98531.3|98481.3|98520.5|98470.5|52
1651477630000|2022-05-02 07:47:10|98527.2|98477.2|98526.6|98476.6|98529.7|98479.7|98525.6|98475.6|35
1651477640000|2022-05-02 07:47:20|98527.4|98477.4|98518.7|98468.7|98528.1|98478.1|98515.7|98465.7|42
1651477650000|2022-05-02 07:47:30|98507.3|98482.3|98519.8|98469.8|98523|98482.3|98507.3|98466.1|36
1651477660000|2022-05-02 07:47:40|98520.1|98470.1|98509.8|98459.8|98526.2|98476.2|98507.3|98457.3|47
1651477670000|2022-05-02 07:47:50|98509.4|98459.4|98510.2|98460.2|98511.4|98461.4|98508.7|98458.7|29
1651477680000|2022-05-02 07:48:00|98509.7|98459.7|98509.7|98459.7|98512.1|98462.1|98508.7|98458.7|46
1651477690000|2022-05-02 07:48:10|98509.6|98459.6|98508.9|98458.9|98512|98462|98505.8|98455.8|43
1651477700000|2022-05-02 07:48:20|98508.7|98458.7|98508.4|98458.4|98510.4|98460.4|98507.3|98457.3|36
1651477710000|2022-05-02 07:48:30|98508.8|98458.8|98492|98467|98513.7|98467.9|98490.5|98452.8|49
1651477720000|2022-05-02 07:48:40|98493.5|98468.5|98509|98459|98510.8|98472.5|98492.5|98453.1|63
1651477730000|2022-05-02 07:48:50|98508.6|98458.6|98509|98459|98515.7|98478.4|98498.8|98453.7|48
1651477740000|2022-05-02 07:49:00|98507.1|98457.1|98528.8|98478.8|98530.2|98480.2|98507.1|98457.1|56
1651477750000|2022-05-02 07:49:10|98529.2|98479.2|98517.5|98492.5|98531.9|98496.8|98517.1|98477.2|39
1651477760000|2022-05-02 07:49:20|98517.7|98492.7|98524.9|98499.9|98532|98499.9|98517.4|98480.9|34
1651477770000|2022-05-02 07:49:30|98535.2|98485.2|98573.6|98523.6|98579.3|98541.8|98535.2|98485.2|74
1651477780000|2022-05-02 07:49:40|98575.6|98525.6|98578.2|98528.2|98583.4|98533.4|98574|98524|56
1651477790000|2022-05-02 07:49:50|98578.6|98528.6|98565.9|98515.9|98585.3|98532.4|98565.7|98496.9|36
1651477800000|2022-05-02 07:50:00|98565.7|98515.7|98571|98521|98573.9|98523.9|98564.8|98514.8|53
1651477810000|2022-05-02 07:50:10|98570.8|98520.8|98572.4|98522.4|98572.5|98522.5|98569.4|98519.4|43
1651477820000|2022-05-02 07:50:20|98572.3|98522.3|98571|98521|98572.3|98522.3|98571|98521|15
1651477830000|2022-05-02 07:50:30|98571.3|98521.3|98572.6|98522.6|98575.6|98525.6|98567.2|98517.2|37
1651477840000|2022-05-02 07:50:40|98572.1|98522.1|98573.9|98523.9|98574.7|98539.9|98556|98522|49
1651477850000|2022-05-02 07:50:50|98574.7|98524.7|98576.4|98526.4|98576.4|98526.4|98572.4|98522.4|28
1651477860000|2022-05-02 07:51:00|98575|98525|98571.5|98521.5|98575|98532.3|98552.1|98516.7|45
1651477870000|2022-05-02 07:51:10|98572.9|98522.9|98580.8|98530.8|98586.7|98542.4|98567.4|98522.8|40
1651477880000|2022-05-02 07:51:20|98582.9|98532.9|98587.2|98537.2|98590|98540|98581.3|98531.3|36
1651477890000|2022-05-02 07:51:30|98587.5|98537.5|98590.6|98540.6|98593.8|98543.8|98586.4|98536.4|39
1651477900000|2022-05-02 07:51:40|98592.3|98542.3|98582.9|98532.9|98592.3|98542.3|98582.9|98532.9|33
1651477910000|2022-05-02 07:51:50|98582.8|98532.8|98584.1|98534.1|98585.2|98535.2|98578.3|98528.3|38
1651477920000|2022-05-02 07:52:00|98584.2|98534.2|98580.1|98530.1|98591.4|98541.4|98576.3|98526.3|47
1651477930000|2022-05-02 07:52:10|98579.8|98529.8|98579.2|98529.2|98580|98530|98576.9|98526.9|35
1651477940000|2022-05-02 07:52:20|98580.2|98530.2|98586.3|98536.3|98588.9|98538.9|98579.2|98529.2|41
1651477950000|2022-05-02 07:52:30|98586.6|98536.6|98592|98542|98592|98548.5|98573.5|98532.5|31
1651477960000|2022-05-02 07:52:40|98591.8|98541.8|98594.4|98544.4|98595.4|98545.4|98591.8|98541.8|49
1651477970000|2022-05-02 07:52:50|98593.3|98543.3|98609.7|98559.7|98609.7|98559.7|98593.3|98543.3|63
1651477980000|2022-05-02 07:53:00|98609.6|98559.6|98605.5|98555.5|98611.2|98570.4|98592.1|98552.7|50
1651477990000|2022-05-02 07:53:10|98605.2|98555.2|98610.7|98560.7|98613.5|98563.5|98601.6|98551.6|56
1651478000000|2022-05-02 07:53:20|98610.5|98560.5|98615.1|98565.1|98615.1|98565.1|98609.1|98559.1|36
1651478010000|2022-05-02 07:53:30|98614.8|98564.8|98615.5|98565.5|98616.5|98566.5|98614.2|98564.2|25
1651478020000|2022-05-02 07:53:40|98615.7|98565.7|98636.1|98586.1|98636.9|98586.9|98606.9|98565.7|51
1651478030000|2022-05-02 07:53:50|98635.6|98585.6|98621.2|98571.2|98635.6|98585.6|98618.1|98568.1|46
1651478040000|2022-05-02 07:54:00|98620.8|98570.8|98605.8|98580.8|98620.8|98585|98602.4|98567.3|55
1651478050000|2022-05-02 07:54:10|98605.9|98580.9|98621|98571|98622.7|98584|98605.9|98570.7|30
1651478060000|2022-05-02 07:54:20|98620.2|98570.2|98606.5|98556.5|98621|98571|98600|98550|56
1651478070000|2022-05-02 07:54:30|98606.4|98556.4|98607.3|98557.3|98611.3|98561.3|98604.2|98554.2|54
1651478080000|2022-05-02 07:54:40|98607.6|98557.6|98618.5|98568.5|98623.9|98573.9|98606.1|98556.1|42
1651478090000|2022-05-02 07:54:50|98618.7|98568.7|98622.9|98572.9|98631|98576|98618.7|98556.2|49
1651478100000|2022-05-02 07:55:00|98623.4|98573.4|98589.8|98539.8|98623.4|98573.4|98585.9|98535.9|61
1651478110000|2022-05-02 07:55:10|98589|98539|98598.8|98548.8|98599.2|98549.2|98587.5|98537.5|50
1651478120000|2022-05-02 07:55:20|98600.7|98550.7|98593.7|98543.7|98601.2|98551.2|98589.9|98539.9|35
1651478130000|2022-05-02 07:55:30|98594.2|98544.2|98593.7|98543.7|98599.3|98549.3|98589.5|98539.5|46
1651478140000|2022-05-02 07:55:40|98593|98543|98589.8|98539.8|98594.8|98556.4|98579|98539.4|43
1651478150000|2022-05-02 07:55:50|98590.2|98540.2|98614.9|98564.9|98619.3|98569.3|98589.6|98539.6|41
1651478160000|2022-05-02 07:56:00|98615.2|98565.2|98623.5|98573.5|98625.9|98575.9|98615|98565|50
1651478170000|2022-05-02 07:56:10|98624|98574|98662.6|98612.6|98664.9|98622.8|98607.9|98573.4|58
1651478180000|2022-05-02 07:56:20|98662.4|98612.4|98664.2|98614.2|98664.2|98614.2|98659.7|98609.7|44
1651478190000|2022-05-02 07:56:30|98664|98614|98635|98585|98664.1|98614.1|98626.1|98576.1|46
1651478200000|2022-05-02 07:56:40|98627.1|98577.1|98626.9|98576.9|98627.5|98587.2|98612.1|98569.2|55
1651478210000|2022-05-02 07:56:50|98626.8|98576.8|98631.5|98581.5|98635.5|98585.5|98626.8|98576.8|42
1651478220000|2022-05-02 07:57:00|98632.8|98582.8|98654.1|98604.1|98656.2|98612.2|98628.6|98582|62
1651478230000|2022-05-02 07:57:10|98654.7|98604.7|98662.6|98612.6|98662.6|98624.1|98645.9|98604.7|59
1651478240000|2022-05-02 07:57:20|98661.5|98611.5|98712.4|98662.4|98712.8|98662.8|98660.6|98610.6|67
1651478250000|2022-05-02 07:57:30|98712.5|98662.5|98770.4|98720.4|98771.7|98721.7|98710.6|98660.6|70
1651478260000|2022-05-02 07:57:40|98770.2|98720.2|98781.3|98731.3|98791.2|98741.2|98768.6|98718.6|65
1651478270000|2022-05-02 07:57:50|98782.2|98732.2|98784|98734|98791.4|98750.5|98771.6|98732.2|72
1651478280000|2022-05-02 07:58:00|98784.5|98734.5|98787.7|98737.7|98794.2|98752.9|98775.6|98733.7|67
1651478290000|2022-05-02 07:58:10|98789.1|98739.1|98779.7|98729.7|98789.1|98746.4|98769.5|98726.5|68
1651478300000|2022-05-02 07:58:20|98778.6|98728.6|98774.8|98724.8|98780.9|98730.9|98753.9|98703.9|70
1651478310000|2022-05-02 07:58:30|98774|98724|98774.3|98724.3|98782.1|98732.1|98772.3|98722.3|67
1651478320000|2022-05-02 07:58:40|98775.1|98725.1|98785.2|98735.2|98786|98736|98770.5|98720.5|78
1651478330000|2022-05-02 07:58:50|98787.5|98737.5|98840.2|98790.2|98851.2|98801.2|98787.5|98737.5|74
1651478340000|2022-05-02 07:59:00|98838.5|98788.5|98866.9|98816.9|98881.4|98822.2|98831.7|98781.7|71
1651478350000|2022-05-02 07:59:10|98866.8|98816.8|98870.6|98820.6|98871.4|98821.4|98861.3|98811.3|55
1651478360000|2022-05-02 07:59:20|98870.9|98820.9|98895.3|98820.4|98897.9|98833.4|98870.3|98811.2|59
1651478370000|2022-05-02 07:59:30|98894.5|98821.4|98895.7|98822.6|98906.1|98836.1|98882.2|98817|50
1651478380000|2022-05-02 07:59:40|98895.3|98823|98823|98773|98918|98846.2|98818.2|98760.9|64
1651478390000|2022-05-02 07:59:50|98835.1|98751.4|98891.1|98775.1|98892.9|98782.5|98832.3|98751.3|77
1651478400000|2022-05-02 08:00:00|98887.7|98771.7|98921.6|98805.6|98933.8|98817.8|98887.7|98771.7|72
1651478410000|2022-05-02 08:00:10|98926|98810|98901.2|98785.2|98927.4|98811.4|98900.2|98784.2|76
1651478420000|2022-05-02 08:00:20|98899.5|98783.5|98913.5|98797.5|98919.9|98803.9|98894.2|98778.2|77
1651478430000|2022-05-02 08:00:30|98915.7|98799.7|98893.8|98777.8|98919.4|98803.4|98885|98769|58
1651478440000|2022-05-02 08:00:40|98893.4|98777.4|98891.2|98775.2|98893.8|98784.2|98866.3|98750.3|71
1651478450000|2022-05-02 08:00:50|98892.6|98777.3|98885.4|98777.4|98892.6|98783.2|98878.1|98762.1|61
1651478460000|2022-05-02 08:01:00|98884.5|98778.1|98835.3|98756.2|98886.9|98790.7|98826|98754.2|78
1651478470000|2022-05-02 08:01:10|98832.8|98759.3|98824.9|98774.9|98838.4|98774.9|98822.2|98748|61
1651478480000|2022-05-02 08:01:20|98818.2|98768.2|98827.9|98752.8|98834.8|98775.7|98813.3|98750.6|70
1651478490000|2022-05-02 08:01:30|98828.2|98751.5|98819|98746.6|98830.8|98770.6|98800.6|98736.4|73
1651478500000|2022-05-02 08:01:40|98823.3|98752.3|98810.8|98760.8|98832.7|98770.7|98808.2|98750.4|71
1651478510000|2022-05-02 08:01:50|98812|98762|98816.5|98766.5|98826.5|98769|98808|98748.7|72
1651478520000|2022-05-02 08:02:00|98815.2|98765.2|98827.1|98777.1|98831|98777.1|98811|98748|65
1651478530000|2022-05-02 08:02:10|98825.7|98775.7|98823.4|98749.6|98854|98788.5|98811.8|98743.7|63
1651478540000|2022-05-02 08:02:20|98823.7|98748.9|98858.1|98781.6|98863.6|98794.4|98810.3|98748.9|74
1651478550000|2022-05-02 08:02:30|98857.3|98784.2|98837.4|98787.4|98857.3|98796.4|98824.6|98760.8|76
1651478560000|2022-05-02 08:02:40|98844.9|98773.1|98863.9|98813.9|98875.9|98813.9|98831.2|98769.6|65
1651478570000|2022-05-02 08:02:50|98872.4|98798.9|98873.1|98823.1|98884.6|98823.1|98860|98798.9|61
1651478580000|2022-05-02 08:03:00|98873.2|98823.2|98896.1|98846.1|98903|98848.7|98868.7|98811|61
1651478590000|2022-05-02 08:03:10|98895.6|98845.6|98907|98857|98930.7|98870.7|98894.8|98835.2|77
1651478600000|2022-05-02 08:03:20|98917.7|98847.3|98916.4|98866.4|98921.3|98868.8|98900.1|98837|77
1651478610000|2022-05-02 08:03:30|98920.8|98870.8|98892.3|98842.3|98940.2|98890.2|98892.3|98842.3|71
1651478620000|2022-05-02 08:03:40|98891.1|98841.1|98869.7|98819.7|98891.9|98841.1|98866.5|98811.2|62
1651478630000|2022-05-02 08:03:50|98866.6|98816.6|98848.2|98798.2|98881.9|98820.3|98846.6|98787|57
1651478640000|2022-05-02 08:04:00|98848.5|98798.5|98874.4|98824.4|98881.4|98825.6|98841.2|98791.2|61
1651478650000|2022-05-02 08:04:10|98872.8|98822.8|98893.1|98843.1|98920.6|98865.2|98860.8|98794.9|69
1651478660000|2022-05-02 08:04:20|98887.8|98837.8|98880.1|98830.1|98920.9|98859.5|98874.5|98815.6|72
1651478670000|2022-05-02 08:04:30|98881|98831|98862.3|98812.3|98892.3|98842.3|98861.2|98811.2|69
1651478680000|2022-05-02 08:04:40|98864.8|98814.8|98840.1|98790.1|98866.1|98816.1|98840.1|98790.1|53
1651478690000|2022-05-02 08:04:50|98840.5|98790.5|98821.4|98771.4|98850.1|98800.1|98818.1|98768.1|65
1651478700000|2022-05-02 08:05:00|98821.2|98771.2|98804.7|98754.7|98828.6|98778.6|98801.9|98751.9|62
1651478710000|2022-05-02 08:05:10|98803.4|98753.4|98799|98749|98805|98755|98791.9|98741.9|69
1651478720000|2022-05-02 08:05:20|98798.5|98748.5|98783.8|98733.8|98803.5|98753.5|98778.9|98728.9|66
1651478730000|2022-05-02 08:05:30|98781.1|98731.1|98781.8|98731.8|98785.9|98735.9|98777.8|98727.8|65
1651478740000|2022-05-02 08:05:40|98785|98735|98793.5|98743.5|98801.3|98751.3|98777.7|98727.7|71
1651478750000|2022-05-02 08:05:50|98792|98742|98824.7|98774.7|98830.9|98780.9|98792|98742|59
1651478760000|2022-05-02 08:06:00|98826.4|98776.4|98846.1|98796.1|98847.3|98797.3|98822.2|98772.2|68
1651478770000|2022-05-02 08:06:10|98845.9|98795.9|98843.1|98793.1|98846.9|98796.9|98835.7|98785.7|60
1651478780000|2022-05-02 08:06:20|98843.5|98793.5|98873.1|98823.1|98873.6|98823.6|98842.2|98792.2|56
1651478790000|2022-05-02 08:06:30|98872.9|98822.9|98882.1|98832.1|98887.6|98837.6|98861|98811|66
1651478800000|2022-05-02 08:06:40|98881.8|98831.8|98885.3|98835.3|98889|98839|98868.9|98818.9|68
1651478810000|2022-05-02 08:06:50|98886.7|98836.7|98879.4|98829.4|98892|98842|98879.1|98829.1|62
1651478820000|2022-05-02 08:07:00|98880.9|98830.9|98920.8|98870.8|98924.8|98874.8|98866.9|98816.9|69
1651478830000|2022-05-02 08:07:10|98920.9|98870.9|98884.7|98834.7|98920.9|98870.9|98879.3|98829.3|69
1651478840000|2022-05-02 08:07:20|98890|98840|98888.8|98838.8|98905.6|98855.6|98882.7|98832.7|72
1651478850000|2022-05-02 08:07:30|98889|98839|98902.5|98852.5|98909.5|98859.5|98889|98839|70
1651478860000|2022-05-02 08:07:40|98902.2|98852.2|98936.2|98886.2|98952.2|98898.5|98902|98852|72
1651478870000|2022-05-02 08:07:50|98935.8|98885.8|98919.1|98869.1|98936.6|98886.6|98902|98852|58
1651478880000|2022-05-02 08:08:00|98918.4|98868.4|98895.4|98845.4|98918.4|98868.4|98895.3|98845.3|65
1651478890000|2022-05-02 08:08:10|98897.3|98847.3|98902.6|98852.6|98904.7|98854.7|98893.2|98843.2|61
1651478900000|2022-05-02 08:08:20|98903.1|98853.1|98834.7|98784.7|98903.1|98853.1|98826.3|98776.3|68
1651478910000|2022-05-02 08:08:30|98835.3|98785.3|98834.2|98784.2|98845.3|98795.3|98816.8|98766.8|68
1651478920000|2022-05-02 08:08:40|98835.4|98785.4|98821.1|98771.1|98844.2|98793.5|98818.2|98761.4|55
1651478930000|2022-05-02 08:08:50|98820.9|98770.9|98807|98757|98828.7|98778.7|98807|98757|59
1651478940000|2022-05-02 08:09:00|98806.9|98756.9|98803.5|98753.5|98820.9|98759.7|98800.1|98738.4|58
1651478950000|2022-05-02 08:09:10|98803.8|98753.8|98828|98778|98828.5|98778.5|98803.8|98753.8|51
1651478960000|2022-05-02 08:09:20|98827.8|98777.8|98758|98708|98828.5|98778.5|98756.4|98697.3|56
1651478970000|2022-05-02 08:09:30|98758.3|98708.3|98743.4|98693.4|98764.8|98714.8|98743.4|98693.4|58
1651478980000|2022-05-02 08:09:40|98743.5|98693.5|98755.1|98705.1|98755.3|98705.3|98743.5|98693.5|56
1651478990000|2022-05-02 08:09:50|98755.4|98705.4|98756.1|98706.1|98761.6|98711.6|98748.6|98698.6|62
1651479000000|2022-05-02 08:10:00|98756.3|98706.3|98752.8|98702.8|98759.1|98709.1|98749|98699|57
1651479010000|2022-05-02 08:10:10|98753.9|98703.9|98708.1|98658.1|98755.7|98705.7|98700.7|98637.9|76
1651479020000|2022-05-02 08:10:20|98709.4|98659.4|98702.9|98652.9|98724.4|98661|98695.6|98644.2|59
1651479030000|2022-05-02 08:10:30|98693.7|98643.7|98669.5|98619.5|98738.1|98678.3|98669.1|98608.3|72
1651479040000|2022-05-02 08:10:40|98670.5|98620.5|98667.1|98617.1|98683.6|98624.3|98662.2|98603.6|66
1651479050000|2022-05-02 08:10:50|98670.7|98620.7|98680|98630|98681.6|98631.6|98658.1|98605.7|69
1651479060000|2022-05-02 08:11:00|98679.9|98629.9|98662.5|98612.5|98697|98634.9|98661.2|98607|57
1651479070000|2022-05-02 08:11:10|98671.8|98600.7|98663.8|98613.8|98682|98620.6|98656.1|98600.7|64
1651479080000|2022-05-02 08:11:20|98662.9|98612.9|98638.7|98588.7|98663.8|98612.9|98637.2|98576|53
1651479090000|2022-05-02 08:11:30|98638.8|98588.8|98619.4|98569.4|98662.3|98593.5|98619.4|98559|67
1651479100000|2022-05-02 08:11:40|98631.6|98561.5|98650.2|98577.8|98659.8|98593.7|98618.3|98557.7|65
1651479110000|2022-05-02 08:11:50|98652.2|98575.2|98654.8|98583.4|98664.7|98600.9|98636.2|98573.9|62
1651479120000|2022-05-02 08:12:00|98643.5|98593.5|98623|98573|98663.1|98599.5|98619.2|98568.5|69
1651479130000|2022-05-02 08:12:10|98624.7|98574.7|98618.4|98568.4|98625|98575|98616.3|98566.3|38
1651479140000|2022-05-02 08:12:20|98619|98569|98624.1|98574.1|98626.1|98576.1|98616.8|98566.8|53
1651479150000|2022-05-02 08:12:30|98624.5|98574.5|98616.8|98566.8|98629.7|98579.7|98616.8|98566.8|43
1651479160000|2022-05-02 08:12:40|98619.3|98569.3|98617.5|98567.5|98621.8|98571.8|98615.7|98565.7|53
1651479170000|2022-05-02 08:12:50|98618.2|98568.2|98670.4|98620.4|98672.2|98622.2|98617.7|98567.7|58
1651479180000|2022-05-02 08:13:00|98671.2|98621.2|98665.3|98615.3|98675.6|98625.6|98663|98613|51
1651479190000|2022-05-02 08:13:10|98664.3|98614.3|98671.6|98621.6|98672.7|98622.7|98660.8|98610.8|55
1651479200000|2022-05-02 08:13:20|98671.3|98621.3|98680.7|98630.7|98694.2|98644.2|98669.9|98619.9|53
1651479210000|2022-05-02 08:13:30|98680.8|98630.8|98684.7|98634.7|98716.3|98666.3|98678.8|98628.8|52
1651479220000|2022-05-02 08:13:40|98686.8|98636.8|98739.1|98689.1|98752.2|98702.2|98686.8|98636.8|59
1651479230000|2022-05-02 08:13:50|98738.9|98688.9|98740.8|98690.8|98747.6|98697.6|98735.2|98685.2|55
1651479240000|2022-05-02 08:14:00|98740.2|98690.2|98786.4|98736.4|98805.5|98742.3|98739|98689|53
1651479250000|2022-05-02 08:14:10|98785.7|98735.7|98791.8|98741.8|98799.1|98749.1|98784.9|98734.9|55
1651479260000|2022-05-02 08:14:20|98791.2|98741.2|98785.9|98735.9|98791.2|98741.2|98783.2|98733.2|49
1651479270000|2022-05-02 08:14:30|98785.3|98735.3|98779.4|98729.4|98788.2|98738.2|98766.5|98700.5|57
1651479280000|2022-05-02 08:14:40|98777.9|98727.9|98792.5|98742.5|98802.5|98744|98776.8|98718.8|60
1651479290000|2022-05-02 08:14:50|98791.7|98741.7|98802.9|98752.9|98802.9|98752.9|98789.6|98739.6|52
1651479300000|2022-05-02 08:15:00|98805.8|98755.8|98833.5|98783.5|98842.1|98787.6|98805.8|98747.6|69
1651479310000|2022-05-02 08:15:10|98841.8|98770.2|98821.4|98771.4|98842.3|98780.5|98805.8|98740.4|70
1651479320000|2022-05-02 08:15:20|98821.2|98771.2|98831.4|98781.4|98841|98784.8|98821.1|98760.7|59
1651479330000|2022-05-02 08:15:30|98831.5|98781.5|98831.4|98781.4|98841.8|98791.8|98830.4|98780.4|48
1651479340000|2022-05-02 08:15:40|98831.1|98781.1|98839.9|98789.9|98840.5|98790.5|98831.1|98781.1|49
1651479350000|2022-05-02 08:15:50|98838|98788|98835.6|98785.6|98839.4|98789.4|98835.6|98785.6|38
1651479360000|2022-05-02 08:16:00|98835.5|98785.5|98834.3|98784.3|98836.8|98786.8|98828.9|98778.9|51
1651479370000|2022-05-02 08:16:10|98834.4|98784.4|98789.4|98739.4|98835|98785|98788.2|98738.2|60
1651479380000|2022-05-02 08:16:20|98789.6|98739.6|98822|98772|98822.6|98772.6|98789.6|98728|73
1651479390000|2022-05-02 08:16:30|98822.2|98772.2|98835.6|98785.6|98848.2|98790.8|98816.2|98766.2|69
1651479400000|2022-05-02 08:16:40|98835|98785|98833.9|98783.9|98840.1|98790.1|98827.8|98777.8|69
1651479410000|2022-05-02 08:16:50|98833.3|98783.3|98828.8|98778.8|98849.9|98785.5|98808.6|98747.7|68
1651479420000|2022-05-02 08:17:00|98829.2|98779.2|98830.1|98780.1|98849.1|98790.1|98827.9|98767.1|60
1651479430000|2022-05-02 08:17:10|98830|98780|98830.1|98780.1|98831.9|98781.9|98824.4|98774.4|43
1651479440000|2022-05-02 08:17:20|98830.7|98780.7|98831.1|98781.1|98831.1|98781.1|98826.4|98776.4|24
1651479450000|2022-05-02 08:17:30|98830.3|98780.3|98827.9|98777.9|98830.4|98780.4|98823.5|98773.5|51
1651479460000|2022-05-02 08:17:40|98827.5|98777.5|98832.1|98782.1|98836|98786|98827.1|98777.1|48
1651479470000|2022-05-02 08:17:50|98832.5|98782.5|98836.4|98786.4|98838.7|98788.7|98830|98780|42
1651479480000|2022-05-02 08:18:00|98835.1|98785.1|98837.8|98787.8|98851.1|98801.1|98834.7|98784.7|47
1651479490000|2022-05-02 08:18:10|98839.4|98789.4|98843.7|98793.7|98860.5|98810.5|98839.4|98789.4|62
1651479500000|2022-05-02 08:18:20|98844.4|98794.4|98828.4|98778.4|98844.8|98794.8|98826.6|98776.6|43
1651479510000|2022-05-02 08:18:30|98827.4|98777.4|98831.4|98781.4|98841.4|98791.4|98826.6|98776.6|38
1651479520000|2022-05-02 08:18:40|98831|98781|98840.1|98790.1|98844.3|98794.3|98829.3|98779.3|62
1651479530000|2022-05-02 08:18:50|98840|98790|98836.2|98786.2|98840.9|98790.9|98831.2|98781.2|46
1651479540000|2022-05-02 08:19:00|98836.4|98786.4|98837.3|98787.3|98837.3|98787.3|98828.2|98778.2|44
1651479550000|2022-05-02 08:19:10|98835.1|98785.1|98847.2|98797.2|98851.2|98801.2|98835.1|98785.1|52
1651479560000|2022-05-02 08:19:20|98847.5|98797.5|98847|98797|98849.4|98799.4|98844.9|98794.9|38
1651479570000|2022-05-02 08:19:30|98847.3|98797.3|98870.7|98820.7|98871.2|98821.2|98846.1|98796.1|58
1651479580000|2022-05-02 08:19:40|98872|98822|98864.5|98814.5|98882.9|98832.9|98859.2|98809.2|69
1651479590000|2022-05-02 08:19:50|98860.1|98810.1|98855.7|98805.7|98860.6|98810.6|98837.2|98787.2|66
1651479600000|2022-05-02 08:20:00|98856|98806|98868.7|98818.7|98871.3|98821.3|98855.8|98805.8|66
1651479610000|2022-05-02 08:20:10|98869|98819|98871.4|98821.4|98874.3|98835.9|98860.1|98816.8|61
1651479620000|2022-05-02 08:20:20|98871.3|98821.3|98864.6|98814.6|98871.4|98821.4|98860|98810|41
1651479630000|2022-05-02 08:20:30|98865.2|98815.2|98891.7|98841.7|98898.1|98848.1|98863|98813|54
1651479640000|2022-05-02 08:20:40|98892.3|98842.3|98939.1|98889.1|98942.6|98892.6|98889.2|98839.2|58
1651479650000|2022-05-02 08:20:50|98938.9|98888.9|98940.2|98890.2|98941.1|98891.1|98936.9|98886.9|42
1651479660000|2022-05-02 08:21:00|98940.3|98890.3|98933.6|98883.6|98942.8|98892.8|98932.2|98882.2|51
1651479670000|2022-05-02 08:21:10|98933.4|98883.4|98905.9|98855.9|98935.3|98885.3|98905|98855|60
1651479680000|2022-05-02 08:21:20|98905.4|98855.4|98904.7|98854.7|98920.5|98861.6|98903.4|98846.9|46
1651479690000|2022-05-02 08:21:30|98907.6|98857.6|98858.2|98808.2|98907.6|98857.6|98853.2|98803.2|53
1651479700000|2022-05-02 08:21:40|98857.5|98807.5|98854.8|98804.8|98857.5|98807.5|98853.9|98803.9|51
1651479710000|2022-05-02 08:21:50|98854.9|98804.9|98863.5|98813.5|98871|98821|98840.6|98790.6|69
1651479720000|2022-05-02 08:22:00|98863.2|98813.2|98859.4|98809.4|98867.6|98817.6|98853.9|98803.9|57
1651479730000|2022-05-02 08:22:10|98859.2|98809.2|98868.9|98818.9|98889.3|98839.3|98859|98809|44
1651479740000|2022-05-02 08:22:20|98869.8|98819.8|98898.5|98848.5|98900.4|98850.4|98867|98817|62
1651479750000|2022-05-02 08:22:30|98900.1|98850.1|98883|98833|98900.1|98850.1|98876.7|98826.7|62
1651479760000|2022-05-02 08:22:40|98881.8|98831.8|98864.4|98814.4|98883.5|98833.5|98859.4|98809.4|51
1651479770000|2022-05-02 08:22:50|98865.7|98815.7|98859.3|98809.3|98865.7|98815.7|98853.1|98803.1|47
1651479780000|2022-05-02 08:23:00|98859.8|98809.8|98857.5|98807.5|98860.6|98810.6|98855.4|98805.4|55
1651479790000|2022-05-02 08:23:10|98857.6|98807.6|98862.6|98812.6|98877.6|98827.6|98855.6|98805.6|57
1651479800000|2022-05-02 08:23:20|98862.1|98812.1|98866|98816|98866|98816|98859.7|98809.7|47
1651479810000|2022-05-02 08:23:30|98867.1|98817.1|98905.3|98855.3|98905.3|98855.3|98867.1|98817.1|64
1651479820000|2022-05-02 08:23:40|98904.5|98854.5|98905.6|98855.6|98911.3|98861.3|98902.1|98852.1|52
1651479830000|2022-05-02 08:23:50|98903.6|98853.6|98909.7|98859.7|98912.2|98862.2|98901.3|98851.3|53
1651479840000|2022-05-02 08:24:00|98909.9|98859.9|98867.1|98817.1|98911.6|98861.6|98860.9|98810.9|70
1651479850000|2022-05-02 08:24:10|98864.5|98814.5|98846.2|98796.2|98865.8|98815.8|98838.7|98788.7|69
1651479860000|2022-05-02 08:24:20|98847|98797|98861|98811|98861.4|98811.4|98845.4|98795.4|53
1651479870000|2022-05-02 08:24:30|98861.2|98811.2|98880.5|98830.5|98880.9|98830.9|98853.2|98803.2|62
1651479880000|2022-05-02 08:24:40|98881|98831|98884.5|98834.5|98889.4|98839.4|98880.3|98830.3|49
1651479890000|2022-05-02 08:24:50|98884.3|98834.3|98876.7|98826.7|98885.5|98835.5|98874.1|98824.1|33
1651479900000|2022-05-02 08:25:00|98876.3|98826.3|98888.8|98838.8|98891.2|98841.2|98876.3|98826.3|49
1651479910000|2022-05-02 08:25:10|98889.9|98839.9|98887.6|98837.6|98891.1|98841.1|98886.7|98836.7|45
1651479920000|2022-05-02 08:25:20|98887.9|98837.9|98894.5|98844.5|98895.3|98845.3|98881.4|98831.4|54
1651479930000|2022-05-02 08:25:30|98890.9|98840.9|98868.8|98818.8|98890.9|98840.9|98867.9|98817.9|43
1651479940000|2022-05-02 08:25:40|98871.6|98821.6|98873.3|98823.3|98877.7|98827.7|98866.3|98816.3|49
1651479950000|2022-05-02 08:25:50|98873.6|98823.6|98868.4|98818.4|98873.6|98823.6|98867.3|98817.3|42
1651479960000|2022-05-02 08:26:00|98865.3|98815.3|98862.5|98812.5|98871.5|98821.5|98862.5|98812.5|51
1651479970000|2022-05-02 08:26:10|98862.6|98812.6|98856.7|98806.7|98863.5|98813.5|98855.2|98805.2|52
1651479980000|2022-05-02 08:26:20|98858.2|98808.2|98867.6|98817.6|98867.6|98824|98849|98800.7|49
1651479990000|2022-05-02 08:26:30|98867.5|98817.5|98867.9|98817.9|98871.7|98831.4|98854.8|98811.9|41
1651480000000|2022-05-02 08:26:40|98868.3|98818.3|98884|98834|98886.1|98836.1|98868.3|98818.3|43
1651480010000|2022-05-02 08:26:50|98886.7|98836.7|98915.6|98865.6|98930.5|98880.5|98875.8|98836.7|71
1651480020000|2022-05-02 08:27:00|98915.4|98865.4|98921|98871|98922.8|98872.8|98915.4|98865.4|53
1651480030000|2022-05-02 08:27:10|98922.1|98872.1|98909.8|98859.8|98922.8|98872.8|98909.5|98859.5|58
1651480040000|2022-05-02 08:27:20|98909.3|98859.3|98894.2|98844.2|98910.4|98860.4|98893.9|98843.9|60
1651480050000|2022-05-02 08:27:30|98894.3|98844.3|98903.2|98853.2|98903.4|98853.4|98894|98844|34
1651480060000|2022-05-02 08:27:40|98908.8|98858.8|98907.7|98857.7|98916|98866|98905.2|98855.2|66
1651480070000|2022-05-02 08:27:50|98907.5|98857.5|98884.4|98834.4|98911.2|98861.2|98881.2|98831.2|44
1651480080000|2022-05-02 08:28:00|98885.1|98835.1|98883.1|98833.1|98885.3|98835.3|98881|98831|50
1651480090000|2022-05-02 08:28:10|98882.9|98832.9|98886.5|98836.5|98890.2|98840.2|98879.2|98829.2|56
1651480100000|2022-05-02 08:28:20|98886.9|98836.9|98889.8|98839.8|98896.9|98849|98868|98835.9|44
1651480110000|2022-05-02 08:28:30|98889.1|98839.1|98887.6|98837.6|98892.9|98842.9|98885.9|98835.9|47
1651480120000|2022-05-02 08:28:40|98883.1|98833.1|98897.1|98847.1|98900.4|98850.4|98883.1|98833.1|50
1651480130000|2022-05-02 08:28:50|98896.8|98846.8|98919.4|98869.4|98929.2|98879.2|98896.8|98846.8|58
1651480140000|2022-05-02 08:29:00|98921.3|98871.3|98942.4|98892.4|98944.4|98894.4|98920|98870|67
1651480150000|2022-05-02 08:29:10|98941.7|98891.7|98931.7|98881.7|98944.2|98894.2|98925.8|98875.8|61
1651480160000|2022-05-02 08:29:20|98931.8|98881.8|98930.8|98880.8|98934.7|98884.7|98927.5|98877.5|47
1651480170000|2022-05-02 08:29:30|98930.9|98880.9|98930|98880|98932|98882|98928.4|98878.4|38
1651480180000|2022-05-02 08:29:40|98928.6|98878.6|98937.9|98887.9|98942|98892|98927.8|98877.8|35
1651480190000|2022-05-02 08:29:50|98937.4|98887.4|98955.6|98905.6|98956|98906|98934.1|98884.1|57
1651480200000|2022-05-02 08:30:00|98955.1|98905.1|98949.2|98899.2|98967.6|98917.6|98945|98895|79
1651480210000|2022-05-02 08:30:10|98949.5|98899.5|98963.2|98913.2|98964.9|98914.9|98947|98897|64
1651480220000|2022-05-02 08:30:20|98963.1|98913.1|98941.3|98891.3|98968.3|98918.3|98933.8|98883.8|57
1651480230000|2022-05-02 08:30:30|98942.8|98892.8|98948.9|98898.9|98957.9|98907.9|98938.2|98888.2|66
1651480240000|2022-05-02 08:30:40|98949.5|98899.5|98975.6|98925.6|98976.2|98926.2|98947.8|98897.8|68
1651480250000|2022-05-02 08:30:50|98979.1|98929.1|98978.5|98928.5|98985.9|98935.9|98976.3|98926.3|61
1651480260000|2022-05-02 08:31:00|98978.4|98928.4|98986.8|98936.8|98989.2|98939.2|98971.8|98921.8|66
1651480270000|2022-05-02 08:31:10|98985.7|98935.7|98984.1|98934.1|98989.8|98939.8|98977.8|98927.8|67
1651480280000|2022-05-02 08:31:20|98984|98934|98971.3|98921.3|98988.5|98938.5|98962.7|98912.7|70
1651480290000|2022-05-02 08:31:30|98967.9|98917.9|98971.6|98921.6|98975.6|98925.6|98967.9|98917.9|44
1651480300000|2022-05-02 08:31:40|98971.2|98921.2|98973.7|98923.7|98974.4|98924.4|98971.2|98921.2|16
1651480310000|2022-05-02 08:31:50|98973.8|98923.8|98979.6|98929.6|98980.6|98930.6|98970.6|98920.6|41
1651480320000|2022-05-02 08:32:00|98978.6|98928.6|98979|98929|98981.8|98931.8|98974.9|98924.9|51
1651480330000|2022-05-02 08:32:10|98978|98928|98988.3|98938.3|98993.9|98943.9|98975|98925|59
1651480340000|2022-05-02 08:32:20|98986.9|98936.9|98975.7|98925.7|98986.9|98938.7|98962.3|98918.2|64
1651480350000|2022-05-02 08:32:30|98979.8|98929.8|98968.2|98918.2|98983.2|98933.2|98963.1|98913.1|53
1651480360000|2022-05-02 08:32:40|98963.9|98913.9|98984.3|98934.3|99000.1|98950.1|98963.9|98913.9|69
1651480370000|2022-05-02 08:32:50|98982.9|98932.9|98997.1|98947.1|99001.8|98951.8|98981.9|98931.9|45
1651480380000|2022-05-02 08:33:00|98996|98946|98973.5|98923.5|98998.6|98948.6|98973.5|98923.5|62
1651480390000|2022-05-02 08:33:10|98978.1|98928.1|98985.9|98935.9|98986|98936|98964.3|98914.3|57
1651480400000|2022-05-02 08:33:20|98980.6|98930.6|98988.5|98938.5|98989.9|98939.9|98975.1|98925.1|67
1651480410000|2022-05-02 08:33:30|98989.4|98939.4|98989.7|98939.7|98999.9|98949.9|98985.7|98935.7|62
1651480420000|2022-05-02 08:33:40|98990.2|98940.2|98980.2|98930.2|98992.1|98942.1|98964.1|98914.1|60
1651480430000|2022-05-02 08:33:50|98980.7|98930.7|98983.8|98933.8|98987|98937|98975.3|98925.3|48
1651480440000|2022-05-02 08:34:00|98986.3|98936.3|98984|98934|98987.6|98937.6|98981.1|98931.1|53
1651480450000|2022-05-02 08:34:10|98984.4|98934.4|98989.1|98939.1|98997.8|98947.8|98982.9|98932.9|45
1651480460000|2022-05-02 08:34:20|98989.3|98939.3|99006.9|98956.9|99010.9|98960.9|98989.3|98939.3|51
1651480470000|2022-05-02 08:34:30|99007|98957|99002.5|98952.5|99008|98958|99000.5|98950.5|52
1651480480000|2022-05-02 08:34:40|99002.1|98952.1|98998.7|98948.7|99008.8|98958.8|98997.4|98947.4|62
1651480490000|2022-05-02 08:34:50|99001.3|98951.3|99006.3|98956.3|99007.4|98957.4|99001|98951|30
1651480500000|2022-05-02 08:35:00|99005.1|98955.1|99004.8|98954.8|99006.6|98956.6|98996.9|98946.9|50
1651480510000|2022-05-02 08:35:10|99004.5|98954.5|99013.3|98963.3|99013.3|98963.3|98999.7|98949.7|60
1651480520000|2022-05-02 08:35:20|99012.8|98962.8|99002.6|98952.6|99012.8|98962.8|99001.3|98951.3|46
1651480530000|2022-05-02 08:35:30|99003.5|98953.5|99010.5|98960.5|99013.9|98963.9|99003|98953|46
1651480540000|2022-05-02 08:35:40|99010.3|98960.3|99008.5|98958.5|99015.2|98965.2|99007.3|98957.3|41
1651480550000|2022-05-02 08:35:50|99009.1|98959.1|99006.8|98956.8|99009.3|98962.7|98986.7|98948.5|36
1651480560000|2022-05-02 08:36:00|99006.9|98956.9|99011.8|98961.8|99013.8|98971.7|98995|98956.5|39
1651480570000|2022-05-02 08:36:10|99012.1|98962.1|99003|98953|99014.6|98967.9|98990.5|98952.9|56
1651480580000|2022-05-02 08:36:20|99002.6|98952.6|98984.1|98934.1|99004.5|98954.5|98978.3|98928.3|64
1651480590000|2022-05-02 08:36:30|98984.3|98934.3|98992.4|98942.4|98993.2|98943.2|98981.9|98931.9|48
1651480600000|2022-05-02 08:36:40|98992.2|98942.2|98986|98936|98992.8|98954.4|98971|98934.2|37
1651480610000|2022-05-02 08:36:50|98985.3|98935.3|98989.8|98939.8|98994.7|98951.6|98970.1|98932.4|53
1651480620000|2022-05-02 08:37:00|98990.3|98940.3|98989.9|98939.9|98995.7|98945.7|98989.2|98939.2|38
1651480630000|2022-05-02 08:37:10|98990.9|98940.9|98995.4|98945.4|98997.8|98947.8|98990.5|98940.5|45
1651480640000|2022-05-02 08:37:20|98994.9|98944.9|98990.3|98940.3|98994.9|98944.9|98990.3|98940.3|39
1651480650000|2022-05-02 08:37:30|98990.5|98940.5|98972.5|98922.5|98991.5|98941.5|98968.3|98918.3|49
1651480660000|2022-05-02 08:37:40|98971.7|98921.7|98956.9|98906.9|98973.8|98923.8|98952.9|98902.9|58
1651480670000|2022-05-02 08:37:50|98957.5|98907.5|98940.6|98890.6|98960.2|98910.2|98936.9|98886.9|56
1651480680000|2022-05-02 08:38:00|98939.8|98889.8|98933.3|98883.3|98939.8|98889.8|98927|98877|57
1651480690000|2022-05-02 08:38:10|98933.5|98883.5|98932.2|98882.2|98941.9|98891.9|98927.2|98877.2|56
1651480700000|2022-05-02 08:38:20|98932.8|98882.8|98919.4|98869.4|98936.9|98886.9|98917.2|98867.2|48
1651480710000|2022-05-02 08:38:30|98919.7|98869.7|98901.6|98851.6|98923|98873|98895.6|98845.6|46
1651480720000|2022-05-02 08:38:40|98902.2|98852.2|98897.5|98847.5|98903.4|98853.4|98893.4|98843.4|38
1651480730000|2022-05-02 08:38:50|98898.1|98848.1|98892.1|98842.1|98898.5|98848.5|98892.1|98842.1|41
1651480740000|2022-05-02 08:39:00|98893.2|98843.2|98890.6|98840.6|98893.7|98843.7|98886.9|98836.9|55
1651480750000|2022-05-02 08:39:10|98891.1|98841.1|98926.5|98876.5|98929.2|98879.2|98889.9|98839.9|48
1651480760000|2022-05-02 08:39:20|98926.9|98876.9|98912.7|98862.7|98926.9|98876.9|98911.4|98861.4|44
1651480770000|2022-05-02 08:39:30|98911.4|98861.4|98896.2|98846.2|98912.4|98862.4|98893.9|98843.9|40
1651480780000|2022-05-02 08:39:40|98896|98846|98880.1|98830.1|98900.8|98850.8|98876.2|98826.2|65
1651480790000|2022-05-02 08:39:50|98880.3|98830.3|98869.5|98819.5|98886.8|98836.8|98869.5|98819.5|46
1651480800000|2022-05-02 08:40:00|98866.4|98816.4|98863.4|98813.4|98870.1|98820.1|98863|98813|52
1651480810000|2022-05-02 08:40:10|98863.6|98813.6|98859.6|98809.6|98867.5|98817.5|98851.4|98801.4|43
1651480820000|2022-05-02 08:40:20|98859.1|98809.1|98872.6|98822.6|98872.6|98822.6|98855.9|98805.9|40
1651480830000|2022-05-02 08:40:30|98872.1|98822.1|98884.2|98834.2|98891|98841|98866.7|98816.7|67
1651480840000|2022-05-02 08:40:40|98883.2|98833.2|98906.6|98856.6|98909.2|98868.9|98881.1|98831.1|57
1651480850000|2022-05-02 08:40:50|98907.3|98857.3|98902.6|98877.6|98912.4|98877.6|98901.2|98851.2|62
1651480860000|2022-05-02 08:41:00|98916|98866|98887|98837|98917|98881.5|98876.1|98837|60
1651480870000|2022-05-02 08:41:10|98884.6|98834.6|98883.4|98833.4|98887.7|98847.7|98869.6|98829.3|48
1651480880000|2022-05-02 08:41:20|98882.5|98832.5|98901.9|98851.9|98905.2|98862.5|98867.9|98828.3|61
1651480890000|2022-05-02 08:41:30|98901.1|98851.1|98901.1|98851.1|98902.4|98852.4|98896.2|98846.2|45
1651480900000|2022-05-02 08:41:40|98901.3|98851.3|98892.2|98842.2|98912.1|98862.1|98891.6|98841.6|72
1651480910000|2022-05-02 08:41:50|98878.6|98853.6|98912.8|98862.8|98916.7|98866.7|98878.6|98840.4|62
1651480920000|2022-05-02 08:42:00|98907.7|98857.7|98935.1|98885.1|98940.5|98890.5|98907.5|98857.5|61
1651480930000|2022-05-02 08:42:10|98934.6|98884.6|98934.8|98884.8|98944.8|98894.8|98932.3|98882.3|54
1651480940000|2022-05-02 08:42:20|98933.7|98883.7|98937.9|98887.9|98951.5|98901.5|98931.3|98881.3|66
1651480950000|2022-05-02 08:42:30|98937.6|98887.6|98942.5|98892.5|98945.1|98895.1|98936.5|98886.5|40
1651480960000|2022-05-02 08:42:40|98942.7|98892.7|98940.7|98890.7|98944|98894|98939.5|98889.5|46
1651480970000|2022-05-02 08:42:50|98940.5|98890.5|98960.8|98910.8|98961.6|98911.6|98939.1|98889.1|46
1651480980000|2022-05-02 08:43:00|98960.9|98910.9|98965.5|98915.5|98965.5|98915.5|98958.2|98908.2|55
1651480990000|2022-05-02 08:43:10|98966.3|98916.3|98976.1|98926.1|98979.5|98929.5|98966.3|98916.3|57
1651481000000|2022-05-02 08:43:20|98976.7|98926.7|98978.6|98928.6|98979.4|98929.4|98976.5|98926.5|40
1651481010000|2022-05-02 08:43:30|98978.4|98928.4|98971.5|98921.5|98978.5|98928.5|98970.4|98920.4|36
1651481020000|2022-05-02 08:43:40|98971.3|98921.3|98969|98919|98972.1|98922.1|98969|98919|28
1651481030000|2022-05-02 08:43:50|98969.1|98919.1|98971.1|98921.1|98971.7|98921.7|98969.1|98919.1|29
1651481040000|2022-05-02 08:44:00|98971|98921|98974.5|98924.5|98976.4|98937.9|98961.2|98920.4|29
1651481050000|2022-05-02 08:44:10|98973.7|98923.7|98967.2|98917.2|98974.3|98924.3|98955.7|98905.7|62
1651481060000|2022-05-02 08:44:20|98967|98917|98952.9|98902.9|98967.7|98917.7|98938|98897.9|55
1651481070000|2022-05-02 08:44:30|98954.7|98904.7|98959.8|98909.8|98963.4|98925.9|98949.7|98904.7|31
1651481080000|2022-05-02 08:44:40|98960.3|98910.3|98923.6|98898.6|98961.2|98911.2|98922.3|98882.6|44
1651481090000|2022-05-02 08:44:50|98923.3|98898.3|98925.9|98875.9|98944.6|98899|98923.2|98875.9|44
1651481100000|2022-05-02 08:45:00|98925.8|98875.8|98918.3|98868.3|98927.2|98877.2|98912.8|98862.8|67
1651481110000|2022-05-02 08:45:10|98917.7|98867.7|98925.9|98875.9|98938.8|98888.8|98916.5|98866.5|60
1651481120000|2022-05-02 08:45:20|98926.5|98876.5|98930.8|98880.8|98935.3|98885.3|98924.2|98874.2|39
1651481130000|2022-05-02 08:45:30|98931.6|98881.6|98942.1|98892.1|98944.2|98894.2|98931.1|98881.1|63
1651481140000|2022-05-02 08:45:40|98942.5|98892.5|98943.4|98893.4|98944.6|98894.6|98940.6|98890.6|35
1651481150000|2022-05-02 08:45:50|98943.3|98893.3|98948.7|98898.7|98954.8|98904.8|98942.8|98892.8|59
1651481160000|2022-05-02 08:46:00|98948.8|98898.8|98951.7|98901.7|98955.5|98905.5|98948.8|98898.8|32
1651481170000|2022-05-02 08:46:10|98951.9|98901.9|98946.4|98896.4|98953.6|98903.6|98946.4|98896.4|33
1651481180000|2022-05-02 08:46:20|98946|98896|98946.2|98896.2|98947.9|98897.9|98944.8|98894.8|40
1651481190000|2022-05-02 08:46:30|98945.6|98895.6|98942.8|98892.8|98947.8|98897.8|98937.6|98887.6|44
1651481200000|2022-05-02 08:46:40|98942.9|98892.9|98938.6|98888.6|98942.9|98892.9|98938.6|98888.6|39
1651481210000|2022-05-02 08:46:50|98938.7|98888.7|98950|98900|98950|98900|98935.6|98885.6|38
1651481220000|2022-05-02 08:47:00|98935.1|98910.1|98949.2|98899.2|98953.4|98910.1|98935.1|98893.5|50
1651481230000|2022-05-02 08:47:10|98951.1|98901.1|98963.1|98913.1|98963.3|98913.3|98949.7|98899.7|50
1651481240000|2022-05-02 08:47:20|98962.3|98912.3|98976.1|98926.1|98976.1|98926.1|98959.8|98909.8|57
1651481250000|2022-05-02 08:47:30|98977.1|98927.1|98964|98914|98987.6|98937.6|98961.8|98911.8|64
1651481260000|2022-05-02 08:47:40|98963.5|98913.5|98971.9|98921.9|98988.5|98938.5|98962.7|98912.7|58
1651481270000|2022-05-02 08:47:50|98971|98921|98966.9|98916.9|98974|98924|98963.3|98913.3|42
1651481280000|2022-05-02 08:48:00|98966.5|98916.5|98970.5|98920.5|98972.7|98922.7|98965.9|98915.9|38
1651481290000|2022-05-02 08:48:10|98970|98920|98982.4|98932.4|98985|98935|98969.2|98919.2|51
1651481300000|2022-05-02 08:48:20|98982.6|98932.6|98981.9|98931.9|98985.7|98935.7|98980.7|98930.7|31
1651481310000|2022-05-02 08:48:30|98982|98932|98973|98923|98983|98933|98969.5|98919.5|39
1651481320000|2022-05-02 08:48:40|98973.4|98923.4|98976.9|98926.9|98979.3|98929.3|98973|98923|40
1651481330000|2022-05-02 08:48:50|98976.8|98926.8|98976.4|98926.4|98984|98934|98976.4|98926.4|51
1651481340000|2022-05-02 08:49:00|98976.2|98926.2|98986.2|98936.2|98987.2|98937.2|98975.1|98925.1|44
1651481350000|2022-05-02 08:49:10|98986.5|98936.5|99006.5|98956.5|99010.5|98960.5|98985.1|98935.1|67
1651481360000|2022-05-02 08:49:20|99005.1|98955.1|99015.3|98965.3|99017.3|98967.3|99004.7|98954.7|50
1651481370000|2022-05-02 08:49:30|99016.8|98966.8|99016.9|98966.9|99025.3|98982.4|99005.5|98954.9|67
1651481380000|2022-05-02 08:49:40|99016.5|98966.5|99013.9|98963.9|99016.7|98966.7|99006.4|98956.4|67
1651481390000|2022-05-02 08:49:50|99012.3|98962.3|98987.6|98937.6|99012.3|98962.3|98982.1|98932.1|65
1651481400000|2022-05-02 08:50:00|98988|98938|98995.3|98970.3|99008.3|98970.5|98983.6|98933.6|64
1651481410000|2022-05-02 08:50:10|98994.9|98969.9|99010|98960|99012.3|98972|98992.6|98958.4|38
1651481420000|2022-05-02 08:50:20|99009.2|98959.2|98973.6|98923.6|99009.9|98962.7|98973.6|98923.6|46
1651481430000|2022-05-02 08:50:30|98973.7|98923.7|98970.9|98920.9|98973.7|98923.7|98962|98912|37
1651481440000|2022-05-02 08:50:40|98970.6|98920.6|98957.8|98907.8|98971.5|98921.5|98957.8|98907.8|44
1651481450000|2022-05-02 08:50:50|98958.1|98908.1|98960.9|98910.9|98960.9|98910.9|98953.6|98903.6|44
1651481460000|2022-05-02 08:51:00|98960.8|98910.8|98979.2|98929.2|99003|98933.4|98945.3|98895.3|68
1651481470000|2022-05-02 08:51:10|98979.6|98929.6|98972.3|98922.3|98987.3|98937.3|98970.7|98920.7|66
1651481480000|2022-05-02 08:51:20|98973.2|98923.2|98955.2|98905.2|98973.7|98923.7|98951.2|98901.2|68
1651481490000|2022-05-02 08:51:30|98960.6|98910.6|98964.1|98914.1|98967.9|98917.9|98960.6|98910.6|53
1651481500000|2022-05-02 08:51:40|98964.5|98914.5|98951.2|98901.2|98964.7|98914.7|98949|98899|60
1651481510000|2022-05-02 08:51:50|98950.8|98900.8|98952.4|98902.4|98954.3|98904.3|98949.9|98899.9|42
1651481520000|2022-05-02 08:52:00|98947.5|98897.5|98945.5|98895.5|98949.7|98899.7|98932.8|98882.8|58
1651481530000|2022-05-02 08:52:10|98945.3|98895.3|98954.9|98904.9|98954.9|98904.9|98945.2|98895.2|36
1651481540000|2022-05-02 08:52:20|98955.3|98905.3|98957.8|98907.8|98960.9|98910.9|98955.1|98905.1|45
1651481550000|2022-05-02 08:52:30|98957.9|98907.9|98980|98930|98980.8|98930.8|98956.9|98906.9|44
1651481560000|2022-05-02 08:52:40|98979.9|98929.9|98984.1|98934.1|98987|98937|98979.8|98929.8|47
1651481570000|2022-05-02 08:52:50|98984.2|98934.2|98987|98937|98988.2|98938.2|98983.2|98933.2|36
1651481580000|2022-05-02 08:53:00|98987.3|98937.3|98989.7|98939.7|98991.2|98941.2|98985.5|98935.5|47
1651481590000|2022-05-02 08:53:10|98988.4|98938.4|98977.6|98927.6|98988.8|98938.8|98977.6|98927.6|40
1651481600000|2022-05-02 08:53:20|98977.7|98927.7|98981.1|98931.1|98981.3|98931.3|98977|98927|33
1651481610000|2022-05-02 08:53:30|98981.3|98931.3|98977.6|98927.6|98983.5|98943.6|98965.3|98927.1|38
1651481620000|2022-05-02 08:53:40|98978.4|98928.4|98960.8|98910.8|98978.4|98941.3|98950.4|98907.1|53
1651481630000|2022-05-02 08:53:50|98960.7|98910.7|98971.6|98921.6|98971.6|98934.3|98951.8|98910.4|61
1651481640000|2022-05-02 08:54:00|98955.8|98930.8|98957.8|98907.8|98969.1|98931.6|98944.8|98906.5|39
1651481650000|2022-05-02 08:54:10|98958|98908|98979.9|98929.9|98980.1|98937.2|98948.3|98905.4|62
1651481660000|2022-05-02 08:54:20|98978.5|98928.5|98996|98971|99006.5|98971|98977.8|98927.8|60
1651481670000|2022-05-02 08:54:30|98996.7|98971.7|99000.3|98950.3|99011.3|98976.2|98988.4|98942|69
1651481680000|2022-05-02 08:54:40|98997.9|98947.9|99021.3|98971.3|99021.3|98979.5|98997.9|98947.9|59
1651481690000|2022-05-02 08:54:50|99019.6|98969.6|99010|98960|99022.5|98972.5|99008.1|98958.1|45
1651481700000|2022-05-02 08:55:00|99009|98959|99013.5|98963.5|99013.6|98963.6|99009|98959|39
1651481710000|2022-05-02 08:55:10|99013.8|98963.8|99014|98964|99018.4|98968.4|99013.5|98963.5|50
1651481720000|2022-05-02 08:55:20|99027.1|98977.1|99016.9|98966.9|99034.6|98984.6|99013.5|98963.5|60
1651481730000|2022-05-02 08:55:30|99017|98967|99016.3|98991.3|99025.5|98993.3|99013.9|98963.9|66
1651481740000|2022-05-02 08:55:40|99019.5|98994.5|99020.3|98970.3|99026.8|98996.7|99016.7|98967.4|63
1651481750000|2022-05-02 08:55:50|99022.1|98972.1|99017.1|98967.1|99022.1|98972.1|99014.3|98964.3|70
1651481760000|2022-05-02 08:56:00|99020.6|98970.6|99020.7|98970.7|99020.7|98981.2|99006.2|98964.7|44
1651481770000|2022-05-02 08:56:10|99020.5|98970.5|99016.6|98966.6|99024.8|98987.4|99002.7|98964.8|69
1651481780000|2022-05-02 08:56:20|99016.7|98966.7|99015.9|98965.9|99021.4|98979.5|99004.5|98958.2|72
1651481790000|2022-05-02 08:56:30|99014.7|98964.7|99017.6|98967.6|99020.3|98980.3|99003.7|98962.5|69
1651481800000|2022-05-02 08:56:40|99016.9|98966.9|99015.4|98965.4|99022|98983.4|99002.5|98961.3|60
1651481810000|2022-05-02 08:56:50|99016.1|98966.1|99020.9|98970.9|99022.1|98982.7|99004.6|98965.8|46
1651481820000|2022-05-02 08:57:00|99022.7|98972.7|99016.8|98966.8|99022.7|98972.7|99011.8|98961.8|64
1651481830000|2022-05-02 08:57:10|99014.6|98964.6|99016.3|98966.3|99020.1|98970.1|99011.2|98961.2|70
1651481840000|2022-05-02 08:57:20|99017.1|98967.1|99021.6|98971.6|99028.9|98971.6|99011.9|98954.2|52
1651481850000|2022-05-02 08:57:30|99021.1|98971.1|99015.2|98965.2|99024.1|98974.1|99012|98962|69
1651481860000|2022-05-02 08:57:40|99012.4|98962.4|99019|98969|99024.4|98982.1|99006|98959.3|70
1651481870000|2022-05-02 08:57:50|99018.8|98968.8|99015.9|98965.9|99023.6|98973.6|99014.7|98964.7|62
1651481880000|2022-05-02 08:58:00|99012.8|98962.8|99016.5|98966.5|99024.3|98974.3|99012.8|98962.8|62
1651481890000|2022-05-02 08:58:10|99016|98966|99018.5|98968.5|99020.5|98970.5|99013.5|98963.5|70
1651481900000|2022-05-02 08:58:20|99017.5|98967.5|99017|98967|99023.5|98973.5|99011.6|98961.6|74
1651481910000|2022-05-02 08:58:30|99016.8|98966.8|99015.2|98965.2|99022.4|98972.4|99011.9|98961.9|69
1651481920000|2022-05-02 08:58:40|99015.7|98965.7|98995.6|98945.6|99017.6|98967.6|98994.3|98944.3|75
1651481930000|2022-05-02 08:58:50|98995.4|98945.4|98999.9|98949.9|98999.9|98949.9|98989|98939|73
1651481940000|2022-05-02 08:59:00|98996.9|98946.9|99007.8|98957.8|99011.1|98961.1|98994.7|98944.7|63
1651481950000|2022-05-02 08:59:10|99005.4|98955.4|99019.5|98969.5|99029.2|98969.5|99005.4|98946.3|74
1651481960000|2022-05-02 08:59:20|99018.5|98968.5|99013.8|98963.8|99019.8|98969.8|99011.1|98961.1|71
1651481970000|2022-05-02 08:59:30|99013.6|98963.6|99015.1|98965.1|99024|98974|99011.9|98961.9|70
1651481980000|2022-05-02 08:59:40|99014.2|98964.2|99017.5|98967.5|99018.7|98968.7|99008.3|98958.3|71
1651481990000|2022-05-02 08:59:50|99014.3|98964.3|99033.4|98983.4|99039.2|98989.2|99014.3|98964.3|71
1651482000000|2022-05-02 09:00:00|99035.4|98985.4|99048.2|98998.2|99049.1|98999.1|99031.2|98981.2|56
1651482010000|2022-05-02 09:00:10|99048.3|98998.3|99051.7|99001.7|99054.5|99004.5|99047.9|98997.9|46
1651482020000|2022-05-02 09:00:20|99051.3|99001.3|99038|98988|99052.6|99002.6|99032.3|98982.3|50
1651482030000|2022-05-02 09:00:30|99037.8|98987.8|99030.4|98980.4|99038|98988|99026.3|98976.3|64
1651482040000|2022-05-02 09:00:40|99030.5|98980.5|99021.1|98971.1|99033.3|98983.3|99021.1|98971.1|76
1651482050000|2022-05-02 09:00:50|99017.7|98967.7|99017|98967|99019.3|98969.3|99014.6|98964.6|53
1651482060000|2022-05-02 09:01:00|99016.6|98966.6|99013.2|98963.2|99017.3|98967.3|99008.7|98958.7|37
1651482070000|2022-05-02 09:01:10|99010.6|98960.6|99019.1|98969.1|99019.3|98969.3|99007|98957|71
1651482080000|2022-05-02 09:01:20|99018.7|98968.7|99018.2|98968.2|99026.1|98976.1|99017.2|98967.2|45
1651482090000|2022-05-02 09:01:30|99018.9|98968.9|99019.8|98969.8|99020|98970|99017.8|98967.8|33
1651482100000|2022-05-02 09:01:40|99020.1|98970.1|99018.4|98968.4|99020.3|98970.3|99011.6|98961.6|40
1651482110000|2022-05-02 09:01:50|99018.5|98968.5|99013.5|98963.5|99018.5|98968.5|99013.1|98963.1|36
1651482120000|2022-05-02 09:02:00|99013.1|98963.1|99018.7|98968.7|99020.3|98970.3|99012|98962|45
1651482130000|2022-05-02 09:02:10|99018.4|98968.4|99038|98988|99046.6|98996.6|99013.4|98963.4|63
1651482140000|2022-05-02 09:02:20|99039.1|98989.1|99034.2|98984.2|99039.1|98989.1|99031.6|98981.6|44
1651482150000|2022-05-02 09:02:30|99033.8|98983.8|99034.1|98984.1|99034.4|98984.4|99025.8|98975.8|50
1651482160000|2022-05-02 09:02:40|99034.9|98984.9|99038.1|98988.1|99046|98996|99034.2|98984.2|58
1651482170000|2022-05-02 09:02:50|99037.4|98987.4|99033.3|98983.3|99038.6|98988.6|99021.2|98971.2|69
1651482180000|2022-05-02 09:03:00|99032.7|98982.7|99052.3|99002.3|99053.9|99003.9|99032.3|98982.3|57
1651482190000|2022-05-02 09:03:10|99052.5|99002.5|99057.3|99007.3|99062.3|99012.3|99052.5|99002.5|48
1651482200000|2022-05-02 09:03:20|99058.3|99008.3|99081.4|99031.4|99081.4|99031.4|99058.3|99008.3|50
1651482210000|2022-05-02 09:03:30|99081.9|99031.9|99080.8|99030.8|99094.1|99044.1|99067.6|99017.6|53
1651482220000|2022-05-02 09:03:40|99080.7|99030.7|99064.7|99014.7|99082.2|99032.2|99064.7|99014.7|62
1651482230000|2022-05-02 09:03:50|99063.3|99013.3|99059.5|99009.5|99064.3|99014.3|99051|99001|61
1651482240000|2022-05-02 09:04:00|99059.4|99009.4|99055.8|99005.8|99059.4|99009.4|99052.8|99002.8|51
1651482250000|2022-05-02 09:04:10|99055.6|99005.6|99048.4|98998.4|99056.4|99008.6|99033.6|98986.3|60
1651482260000|2022-05-02 09:04:20|99048.7|98998.7|99049.4|98999.4|99054|99004|99047.1|98997.1|42
1651482270000|2022-05-02 09:04:30|99049.2|98999.2|99057.2|99007.2|99058.5|99008.5|99049.2|98999.2|48
1651482280000|2022-05-02 09:04:40|99057.5|99007.5|99054.1|99004.1|99057.6|99013.1|99038.1|98994.8|51
1651482290000|2022-05-02 09:04:50|99053.8|99003.8|99063.2|99013.2|99064.1|99025.7|99049.5|99003.1|36
1651482300000|2022-05-02 09:05:00|99062.9|99012.9|99057|99007|99063.3|99013.3|99055.3|99005.3|40
1651482310000|2022-05-02 09:05:10|99056.7|99006.7|99054.2|99004.2|99057|99018.7|99043.7|99001|47
1651482320000|2022-05-02 09:05:20|99054.1|99004.1|99056|99006|99058.1|99008.1|99054.1|99004.1|30
1651482330000|2022-05-02 09:05:30|99055.6|99005.6|99055.6|99005.6|99056.5|99006.5|99055.2|99005.2|22
1651482340000|2022-05-02 09:05:40|99055.7|99005.7|99053.1|99003.1|99057.2|99007.2|99050.1|99000.1|42
1651482350000|2022-05-02 09:05:50|99053.2|99003.2|99019.1|98994.1|99053.9|99014|99016.9|98982.8|39
1651482360000|2022-05-02 09:06:00|99019|98994|99022.7|98997.7|99033.6|98998.4|99017.8|98981.2|41
1651482370000|2022-05-02 09:06:10|99022.8|98997.8|99017.8|98992.8|99038.3|98998.1|99015.7|98985.4|62
1651482380000|2022-05-02 09:06:20|99017.6|98992.6|99018|98993|99022.5|98997.5|99015.7|98990.7|38
1651482390000|2022-05-02 09:06:30|99017.4|98992.4|99013.6|98988.6|99035.6|99000.1|99013.6|98979.2|53
1651482400000|2022-05-02 09:06:40|99014.8|98989.8|99017.6|98992.6|99030.3|98998.4|99014.8|98976.9|41
1651482410000|2022-05-02 09:06:50|99016.5|98991.5|99016.6|98991.6|99018.7|98993.7|99015.2|98990.2|39
1651482420000|2022-05-02 09:07:00|99016.9|98991.9|99017.1|98992.1|99018.8|98993.8|99015.8|98990.8|32
1651482430000|2022-05-02 09:07:10|99017.2|98992.2|99017.3|98992.3|99017.3|98992.3|99015.9|98990.9|24
1651482440000|2022-05-02 09:07:20|99017.4|98992.4|99018.1|98993.1|99018.7|98993.7|99016.4|98991.4|35
1651482450000|2022-05-02 09:07:30|99017.7|98992.7|99020.8|98995.8|99021.5|98996.5|99017.5|98992.5|36
1651482460000|2022-05-02 09:07:40|99020.7|98995.7|99020.1|98995.1|99021.3|98996.3|99018.9|98993.9|23
1651482470000|2022-05-02 09:07:50|99020.3|98995.3|99033.3|98983.3|99038.2|98997.4|99019.4|98983.2|39
1651482480000|2022-05-02 09:08:00|99033.4|98983.4|99031.7|98981.7|99033.4|98983.4|99028.5|98978.5|33
1651482490000|2022-05-02 09:08:10|99032.2|98982.2|99033.7|98983.7|99035.4|98985.4|99031.8|98981.8|42
1651482500000|2022-05-02 09:08:20|99033.2|98983.2|99037.8|98987.8|99040.5|99001.4|99024.6|98981.5|41
1651482510000|2022-05-02 09:08:30|99037.3|98987.3|99043.8|98993.8|99049.2|99006|99024.3|98984.7|55
1651482520000|2022-05-02 09:08:40|99042.9|98992.9|99059.6|99009.6|99063.5|99013.5|99027.6|98992.6|46
1651482530000|2022-05-02 09:08:50|99061.1|99011.1|99060.2|99010.2|99061.3|99011.3|99058.5|99008.5|31
1651482540000|2022-05-02 09:09:00|99061|99011|99059.9|99009.9|99062.4|99012.4|99058.2|99008.2|49
1651482550000|2022-05-02 09:09:10|99059.6|99009.6|99062.1|99012.1|99065.8|99027.8|99048.7|99009.2|43
1651482560000|2022-05-02 09:09:20|99061.9|99011.9|99067.5|99017.5|99070.5|99020.5|99061.6|99011.6|53
1651482570000|2022-05-02 09:09:30|99067.3|99017.3|99057.9|99007.9|99071.3|99021.3|99054.5|99004.5|66
1651482580000|2022-05-02 09:09:40|99059.2|99009.2|99050.3|99000.3|99059.5|99009.5|99047.2|98997.2|39
1651482590000|2022-05-02 09:09:50|99051|99001|99054.5|99004.5|99059.6|99009.6|99048.7|98998.7|40
1651482600000|2022-05-02 09:10:00|99053.9|99003.9|99046.9|98996.9|99055.1|99005.8|99029|98987.2|46
1651482610000|2022-05-02 09:10:10|99046.6|98996.6|99038.2|98988.2|99046.6|98996.6|99038.2|98988.2|35
1651482620000|2022-05-02 09:10:20|99038.3|98988.3|99028.8|98978.8|99038.3|98988.3|99028.4|98978.4|50
1651482630000|2022-05-02 09:10:30|99029.3|98979.3|99036.3|98986.3|99038.4|98988.4|99029.3|98979.3|44
1651482640000|2022-05-02 09:10:40|99036.4|98986.4|99038.2|98988.2|99038.8|98988.8|99033.2|98983.2|24
1651482650000|2022-05-02 09:10:50|99038.6|98988.6|99052.3|99002.3|99052.3|99002.3|99038.3|98988.3|40
1651482660000|2022-05-02 09:11:00|99052.5|99002.5|99060.1|99010.1|99067|99017|99052.2|99002.2|36
1651482670000|2022-05-02 09:11:10|99061.8|99011.8|99060|99010|99064|99014|99058.6|99008.6|24
1651482680000|2022-05-02 09:11:20|99060.5|99010.5|99063.3|99013.3|99063.6|99013.6|99058.2|99008.2|28
1651482690000|2022-05-02 09:11:30|99063.1|99013.1|99080.6|99030.6|99084.9|99034.9|99057.9|99007.9|52
1651482700000|2022-05-02 09:11:40|99080.8|99030.8|99081.4|99031.4|99081.4|99031.4|99080.2|99030.2|23
1651482710000|2022-05-02 09:11:50|99081|99031|99080|99030|99081|99031|99078.9|99028.9|22
1651482720000|2022-05-02 09:12:00|99080.1|99030.1|99067.3|99017.3|99080.1|99030.1|99066.7|99016.7|31
1651482730000|2022-05-02 09:12:10|99065.6|99015.6|99063.8|99013.8|99066.3|99016.3|99056.7|99006.7|33
1651482740000|2022-05-02 09:12:20|99062.4|99012.4|99059.8|99009.8|99065.3|99015.3|99059.5|99009.5|47
1651482750000|2022-05-02 09:12:30|99060.8|99010.8|99048.6|98998.6|99063.5|99013.5|99048|98998|44
1651482760000|2022-05-02 09:12:40|99049.4|98999.4|99049.2|98999.2|99050.2|99000.2|99046.5|98996.5|35
1651482770000|2022-05-02 09:12:50|99049.1|98999.1|99055.2|99005.2|99055.2|99005.2|99048|98998|26
1651482780000|2022-05-02 09:13:00|99055.1|99005.1|99054.8|99004.8|99055.4|99005.4|99053|99003|27
1651482790000|2022-05-02 09:13:10|99054.9|99004.9|99054.2|99004.2|99056.6|99006.6|99052.6|99002.6|35
1651482800000|2022-05-02 09:13:20|99054.4|99004.4|99075.1|99025.1|99075.2|99025.2|99054.4|99004.4|57
1651482810000|2022-05-02 09:13:30|99073.3|99023.3|99067.8|99017.8|99074.5|99024.5|99067.6|99017.6|34
1651482820000|2022-05-02 09:13:40|99068|99018|99082.6|99032.6|99086.1|99036.1|99068|99018|41
1651482830000|2022-05-02 09:13:50|99082.3|99032.3|99067.1|99017.1|99085.3|99035.3|99065|99015|53
1651482840000|2022-05-02 09:14:00|99067.3|99017.3|99070.1|99020.1|99072.7|99022.7|99057.2|99007.2|46
1651482850000|2022-05-02 09:14:10|99070.4|99020.4|99071.4|99021.4|99075.8|99025.8|99067.9|99017.9|46
1651482860000|2022-05-02 09:14:20|99071.3|99021.3|99072.6|99022.6|99073.5|99023.5|99071.3|99021.3|25
1651482870000|2022-05-02 09:14:30|99072.5|99022.5|99068.5|99018.5|99072.9|99022.9|99068.1|99018.1|20
1651482880000|2022-05-02 09:14:40|99067.8|99017.8|99068.7|99018.7|99072.2|99022.2|99067.6|99017.6|33
1651482890000|2022-05-02 09:14:50|99048.9|99023.9|99047.3|98997.3|99049.8|99023.9|99037.3|98987.3|63
1651482900000|2022-05-02 09:15:00|99045.4|98995.4|99044.2|98994.2|99050.9|99000.9|99044.1|98994.1|53
1651482910000|2022-05-02 09:15:10|99044.4|98994.4|99040.3|98990.3|99048.6|99011.6|99031.6|98989.6|69
1651482920000|2022-05-02 09:15:20|99043|98993|99039.6|98989.6|99043|98993|99038|98988|32
1651482930000|2022-05-02 09:15:30|99038.6|98988.6|99049.4|98999.4|99051.6|99001.6|99038.5|98988.5|35
1651482940000|2022-05-02 09:15:40|99051.3|99001.3|99022.8|98972.8|99051.3|99001.3|99015|98969.9|69
1651482950000|2022-05-02 09:15:50|99023.5|98973.5|99032.5|98982.5|99033.1|98983.1|99022|98972|56
1651482960000|2022-05-02 09:16:00|99028.8|98978.8|99024.7|98974.7|99029|98992.8|99010.8|98971.9|32
1651482970000|2022-05-02 09:16:10|99026.3|98976.3|99030.2|98980.2|99045.1|98995.1|99023.9|98973.9|41
1651482980000|2022-05-02 09:16:20|99030.4|98980.4|99030.4|98980.4|99031.7|98981.7|99026.8|98976.8|48
1651482990000|2022-05-02 09:16:30|99030.1|98980.1|99026|98976|99030.5|98980.5|99025.3|98975.3|34
1651483000000|2022-05-02 09:16:40|99025.5|98975.5|99033.3|98983.3|99037.6|98987.6|99024.1|98974.1|50
1651483010000|2022-05-02 09:16:50|99033.1|98983.1|99034|98984|99035.2|98985.2|99032.8|98982.8|43
1651483020000|2022-05-02 09:17:00|99033.4|98983.4|99021|98971|99033.4|98983.4|99016.9|98966.9|59
1651483030000|2022-05-02 09:17:10|99021.4|98971.4|99022.7|98972.7|99023.2|98973.2|99017.3|98967.3|24
1651483040000|2022-05-02 09:17:20|99023|98973|99024|98974|99024|98987.2|99010.1|98968.8|48
1651483050000|2022-05-02 09:17:30|99023.6|98973.6|99022.2|98972.2|99024.5|98974.5|99016|98966|57
1651483060000|2022-05-02 09:17:40|99020.9|98970.9|99024.3|98974.3|99029.6|98979.6|99020.3|98970.3|50
1651483070000|2022-05-02 09:17:50|99024.1|98974.1|99026.7|98976.7|99028.1|98978.1|99017.7|98967.7|42
1651483080000|2022-05-02 09:18:00|99026.5|98976.5|99028|98978|99029.3|98979.3|99024.9|98974.9|45
1651483090000|2022-05-02 09:18:10|99027.9|98977.9|99025.1|99000.1|99039|99002.9|99015.6|98977.3|62
1651483100000|2022-05-02 09:18:20|99024|98999|99025|99000|99037.3|99000.9|99023.2|98983.4|48
1651483110000|2022-05-02 09:18:30|99025.4|99000.4|99048.9|98998.9|99048.9|99000.4|99019|98982.2|37
1651483120000|2022-05-02 09:18:40|99048.6|98998.6|99046.4|98996.4|99048.6|99010.4|99032.9|98992.1|49
1651483130000|2022-05-02 09:18:50|99046.2|98996.2|99046.6|98996.6|99047.9|98997.9|99042.8|98992.8|51
1651483140000|2022-05-02 09:19:00|99046.5|98996.5|99028.7|98978.7|99046.5|98996.5|99027|98977|45
1651483150000|2022-05-02 09:19:10|99029|98979|99027.1|98977.1|99032.2|98982.2|99027.1|98977.1|41
1651483160000|2022-05-02 09:19:20|99026.4|98976.4|99032.1|98982.1|99032.6|98982.6|99025.7|98975.7|46
1651483170000|2022-05-02 09:19:30|99034.2|98984.2|99035.6|98985.6|99046.9|98996.9|99032.5|98982.5|44
1651483180000|2022-05-02 09:19:40|99035.4|98985.4|99040|98990|99040.4|98990.4|99029.2|98979.2|55
1651483190000|2022-05-02 09:19:50|99040.4|98990.4|99060.4|99010.4|99061.2|99011.2|99040.4|98990.4|43
1651483200000|2022-05-02 09:20:00|99059.1|99009.1|99059.1|99009.1|99059.7|99009.7|99049.7|98999.7|58
1651483210000|2022-05-02 09:20:10|99059.8|99009.8|99059.3|99009.3|99065.4|99015.4|99057.9|99007.9|47
1651483220000|2022-05-02 09:20:20|99059.2|99009.2|99058.3|99008.3|99060.3|99010.3|99055.1|99005.1|41
1651483230000|2022-05-02 09:20:30|99057.6|99007.6|99063.9|99013.9|99064.9|99014.9|99057.6|99007.6|39
1651483240000|2022-05-02 09:20:40|99061.7|99011.7|99049.7|98999.7|99062|99012|99049.5|98999.5|43
1651483250000|2022-05-02 09:20:50|99050|99000|99051.1|99001.1|99058.6|99012.7|99037.2|98999.2|45
1651483260000|2022-05-02 09:21:00|99050.9|99000.9|99062.4|99012.4|99063.9|99013.9|99050.3|99000.3|40
1651483270000|2022-05-02 09:21:10|99062.7|99012.7|99056.7|99006.7|99062.8|99012.8|99047.3|98997.3|51
1651483280000|2022-05-02 09:21:20|99056.8|99006.8|99041.3|98991.3|99057|99007|99041.2|98991.2|50
1651483290000|2022-05-02 09:21:30|99041.2|98991.2|99043.4|98993.4|99043.8|99004.6|99028.1|98991.1|33
1651483300000|2022-05-02 09:21:40|99043.8|98993.8|99037.5|98987.5|99043.8|99002.5|99026.8|98983.7|31
1651483310000|2022-05-02 09:21:50|99037.3|98987.3|99037.9|98987.9|99038.1|98988.1|99036.4|98986.4|25
1651483320000|2022-05-02 09:22:00|99037.5|98987.5|99047.9|98997.9|99056.2|99006.2|99037.5|98987.5|44
1651483330000|2022-05-02 09:22:10|99046.8|98996.8|99047.9|98997.9|99051.3|99004.2|99029.2|98991.2|41
1651483340000|2022-05-02 09:22:20|99043.7|98993.7|99048.4|98998.4|99049|98999|99040.2|98990.2|38
1651483350000|2022-05-02 09:22:30|99048.6|98998.6|99040|98990|99048.6|98998.6|99037.3|98987.3|50
1651483360000|2022-05-02 09:22:40|99042.1|98992.1|99042.5|98992.5|99050|99000|99039.8|98989.8|48
1651483370000|2022-05-02 09:22:50|99042.2|98992.2|99044.7|98994.7|99045.8|99004.4|99029.4|98991.5|53
1651483380000|2022-05-02 09:23:00|99044.9|98994.9|99037.6|98987.6|99045.5|98995.5|99036.6|98986.6|46
1651483390000|2022-05-02 09:23:10|99037.5|98987.5|99044.1|98994.1|99047.9|99006.9|99031.9|98986.1|40
1651483400000|2022-05-02 09:23:20|99044|98994|99047|98997|99047|98997|99043|98993|29
1651483410000|2022-05-02 09:23:30|99046.8|98996.8|99056.8|99006.8|99058.7|99008.7|99046.8|98996.8|52
1651483420000|2022-05-02 09:23:40|99057.1|99007.1|99059.2|99009.2|99062.7|99012.7|99052|99002|48
1651483430000|2022-05-02 09:23:50|99058.9|99008.9|99059.3|99009.3|99059.9|99009.9|99057|99007|41
1651483440000|2022-05-02 09:24:00|99056.2|99006.2|99047.7|98997.7|99056.2|99006.2|99044.9|98994.9|44
1651483450000|2022-05-02 09:24:10|99047.6|98997.6|99053.3|99003.3|99054.5|99004.5|99047.1|98997.1|44
1651483460000|2022-05-02 09:24:20|99053.2|99003.2|99037.8|99012.8|99053.2|99013.3|99036.9|98997.9|40
1651483470000|2022-05-02 09:24:30|99037.9|99012.9|99035.2|99010.2|99038|99013|99035.2|99010.2|14
1651483480000|2022-05-02 09:24:40|99035.4|99010.4|99039.3|98989.3|99042.3|99010.8|99029|98989.1|40
1651483490000|2022-05-02 09:24:50|99039|98989|99027.9|98977.9|99039.1|98989.1|99024.9|98974.9|37
1651483500000|2022-05-02 09:25:00|99028.1|98978.1|99036.1|98986.1|99036.4|98986.4|99028.1|98978.1|36
1651483510000|2022-05-02 09:25:10|99037.6|98987.6|99023.7|98998.7|99037.6|98999.6|99021.6|98986.9|37
1651483520000|2022-05-02 09:25:20|99023.9|98998.9|99035.3|99010.3|99043.5|99012.6|99023.9|98991.6|42
1651483530000|2022-05-02 09:25:30|99034.9|99009.9|99067.4|99017.4|99073.1|99029.7|99034.5|99001|60
1651483540000|2022-05-02 09:25:40|99068.1|99018.1|99065.4|99015.4|99069.9|99019.9|99062.2|99012.2|38
1651483550000|2022-05-02 09:25:50|99065|99015|99074.4|99024.4|99077.9|99027.9|99064.1|99014.1|32
1651483560000|2022-05-02 09:26:00|99076|99026|99073.7|99023.7|99077.5|99027.5|99070.6|99020.6|48
1651483570000|2022-05-02 09:26:10|99074.1|99024.1|99083.3|99033.3|99083.9|99033.9|99073.4|99023.4|46
1651483580000|2022-05-02 09:26:20|99083.6|99033.6|99086.4|99036.4|99094.8|99054.9|99076.1|99026.1|62
1651483590000|2022-05-02 09:26:30|99086.8|99036.8|99087.5|99037.5|99087.7|99037.7|99085.7|99035.7|42
1651483600000|2022-05-02 09:26:40|99088|99038|99050.9|99000.9|99089.4|99039.4|99046.3|98996.3|50
1651483610000|2022-05-02 09:26:50|99050.6|99000.6|99050.2|99000.2|99053.9|99003.9|99049|98999|45
1651483620000|2022-05-02 09:27:00|99049.9|98999.9|99055.9|99005.9|99058.2|99008.2|99049.9|98999.9|60
1651483630000|2022-05-02 09:27:10|99056|99006|99051.8|99001.8|99058.3|99008.3|99050|99000|48
1651483640000|2022-05-02 09:27:20|99052.7|99002.7|99048.5|98998.5|99052.7|99002.7|99041|98991|51
1651483650000|2022-05-02 09:27:30|99048.1|98998.1|99042.8|98992.8|99048.1|98998.1|99042.3|98992.3|42
1651483660000|2022-05-02 09:27:40|99043|98993|99062.6|99012.6|99063.3|99013.3|99042.6|98992.6|47
1651483670000|2022-05-02 09:27:50|99063|99013|99051.6|99001.6|99063.2|99013.2|99044.4|98994.4|49
1651483680000|2022-05-02 09:28:00|99053.5|99003.5|99041|98991|99053.5|99003.5|99041|98991|49
1651483690000|2022-05-02 09:28:10|99041.2|98991.2|99018.2|98968.2|99041.2|99000.4|99014.6|98964.6|61
1651483700000|2022-05-02 09:28:20|99017.8|98967.8|99009.1|98959.1|99017.9|98967.9|99006|98956|61
1651483710000|2022-05-02 09:28:30|99007.2|98957.2|99005.6|98955.6|99012.6|98975.9|99000.1|98954.3|53
1651483720000|2022-05-02 09:28:40|99005.4|98955.4|99005.3|98955.3|99008.3|98958.3|99004.3|98954.3|51
1651483730000|2022-05-02 09:28:50|99005.2|98955.2|99022.1|98972.1|99026.7|98983.6|99004.6|98954.6|62
1651483740000|2022-05-02 09:29:00|99020.3|98970.3|99023.8|98973.8|99025.2|98975.2|99015.7|98965.7|60
1651483750000|2022-05-02 09:29:10|99023.6|98973.6|99025.7|98975.7|99028.8|98978.8|99020.5|98970.5|49
1651483760000|2022-05-02 09:29:20|99025.4|98975.4|99026.8|98976.8|99027.6|98977.6|99015.2|98965.2|53
1651483770000|2022-05-02 09:29:30|99025.7|98975.7|99042.2|98992.2|99042.5|98992.5|99019.6|98969.6|60
1651483780000|2022-05-02 09:29:40|99041.5|98991.5|99044.2|98994.2|99044.3|98994.3|99041.5|98991.5|26
1651483790000|2022-05-02 09:29:50|99044.6|98994.6|99044.2|98994.2|99045|98995|99042.5|98992.5|26
1651483800000|2022-05-02 09:30:00|99042.6|98992.6|99051.3|99001.3|99053.1|99003.1|99042.6|98992.6|58
1651483810000|2022-05-02 09:30:10|99050.5|99000.5|99050.5|99000.5|99052.1|99002.1|99046.3|98996.3|46
1651483820000|2022-05-02 09:30:20|99049.1|98999.1|99050.2|99000.2|99051.8|99001.8|99049.1|98999.1|24
1651483830000|2022-05-02 09:30:30|99051.5|99001.5|99053.6|99003.6|99063.4|99015.3|99040.3|98998.3|48
1651483840000|2022-05-02 09:30:40|99053.7|99003.7|99050.9|99000.9|99057.6|99016.4|99036.8|98991.2|58
1651483850000|2022-05-02 09:30:50|99050.7|99000.7|99052.4|99002.4|99059.7|99020|99041|99000.7|47
1651483860000|2022-05-02 09:31:00|99052|99002|99056.3|99006.3|99059.1|99009.1|99052|99002|41
1651483870000|2022-05-02 09:31:10|99057.3|99007.3|99062.7|99012.7|99065.8|99015.8|99055.2|99005.2|43
1651483880000|2022-05-02 09:31:20|99063|99013|99055.7|99005.7|99064.7|99014.7|99049|98999|42
1651483890000|2022-05-02 09:31:30|99056.6|99006.6|99052.9|99002.9|99057.5|99007.5|99052.1|99002.1|31
1651483900000|2022-05-02 09:31:40|99053.2|99003.2|99038.4|99013.4|99053.4|99015.6|99038|99001|21
1651483910000|2022-05-02 09:31:50|99038.7|99013.7|99043.3|99018.3|99045.3|99020.3|99038.5|99013.5|25
1651483920000|2022-05-02 09:32:00|99043.5|99018.5|99049.2|99024.2|99067.9|99026.5|99043.5|99006.9|45
1651483930000|2022-05-02 09:32:10|99049|99024|99080.6|99030.6|99081.1|99043.7|99048.6|99018.7|55
1651483940000|2022-05-02 09:32:20|99080.5|99030.5|99084.1|99034.1|99084.6|99034.6|99077.7|99027.7|53
1651483950000|2022-05-02 09:32:30|99082.9|99032.9|99096.6|99046.6|99096.6|99059|99081.1|99032.6|41
1651483960000|2022-05-02 09:32:40|99099.1|99049.1|99096.6|99046.6|99099.1|99049.1|99095.9|99045.9|26
1651483970000|2022-05-02 09:32:50|99096.4|99046.4|99126.9|99076.9|99128|99090|99096.4|99046.4|53
1651483980000|2022-05-02 09:33:00|99127|99077|99104.1|99054.1|99129.3|99079.3|99096|99051.2|54
1651483990000|2022-05-02 09:33:10|99104.3|99054.3|99100.9|99050.9|99104.6|99054.6|99095.3|99045.3|41
1651484000000|2022-05-02 09:33:20|99101|99051|99100.1|99050.1|99101.7|99051.7|99098.7|99048.7|34
1651484010000|2022-05-02 09:33:30|99100.3|99050.3|99115.6|99065.6|99115.6|99070.9|99094.8|99050.1|54
1651484020000|2022-05-02 09:33:40|99115.2|99065.2|99103.9|99053.9|99115.3|99065.3|99102.5|99052.5|46
1651484030000|2022-05-02 09:33:50|99103.7|99053.7|99103.9|99053.9|99108.8|99066.3|99089.7|99047.1|49
1651484040000|2022-05-02 09:34:00|99104.7|99054.7|99089.9|99039.9|99106.7|99056.7|99088.8|99038.8|46
1651484050000|2022-05-02 09:34:10|99090.2|99040.2|99071.3|99021.3|99090.6|99040.6|99065.8|99015.8|54
1651484060000|2022-05-02 09:34:20|99072.1|99022.1|99070.5|99020.5|99075.5|99025.5|99068.3|99018.3|49
1651484070000|2022-05-02 09:34:30|99070.3|99020.3|99055.7|99005.7|99070.3|99020.3|99055|99005|53
1651484080000|2022-05-02 09:34:40|99058.2|99008.2|99053.4|99003.4|99058.3|99008.3|99047.3|98997.3|50
1651484090000|2022-05-02 09:34:50|99052.6|99002.6|99061.5|99011.5|99069.2|99019.2|99052.6|99002.6|49
1651484100000|2022-05-02 09:35:00|99061.8|99011.8|99041.5|98991.5|99061.8|99011.8|99041.1|98991.1|43
1651484110000|2022-05-02 09:35:10|99041.7|98991.7|99043.5|98993.5|99045.2|98995.2|99041.1|98991.1|39
1651484120000|2022-05-02 09:35:20|99043.7|98993.7|99056.9|99006.9|99056.9|99011.5|99036|98992.7|34
1651484130000|2022-05-02 09:35:30|99057|99007|99063.5|99013.5|99075.3|99025.3|99057|99007|41
1651484140000|2022-05-02 09:35:40|99062.8|99012.8|99073|99023|99073.6|99023.6|99062.8|99012.8|53
1651484150000|2022-05-02 09:35:50|99073.2|99023.2|99067.6|99017.6|99073.6|99023.6|99064.8|99014.8|24
1651484160000|2022-05-02 09:36:00|99068.6|99018.6|99068.9|99018.9|99069.2|99019.2|99062.4|99012.4|42
1651484170000|2022-05-02 09:36:10|99068.8|99018.8|99076.3|99026.3|99080|99044.3|99057.7|99018.5|57
1651484180000|2022-05-02 09:36:20|99076|99026|99079.9|99029.9|99081.2|99031.2|99069|99019|46
1651484190000|2022-05-02 09:36:30|99079.2|99029.2|99066.2|99041.2|99086.7|99045.3|99061.2|99024.8|50
1651484200000|2022-05-02 09:36:40|99066.3|99041.3|99116.2|99066.2|99116.2|99066.2|99065.5|99034.8|58
1651484210000|2022-05-02 09:36:50|99115.9|99065.9|99105.3|99055.3|99115.9|99065.9|99101.4|99051.4|46
1651484220000|2022-05-02 09:37:00|99104.9|99054.9|99091.4|99041.4|99105.5|99055.5|99089.9|99039.9|47
1651484230000|2022-05-02 09:37:10|99091.3|99041.3|99087|99037|99091.8|99041.8|99083.4|99033.4|43
1651484240000|2022-05-02 09:37:20|99087.4|99037.4|99095|99045|99099.1|99049.1|99087|99037|40
1651484250000|2022-05-02 09:37:30|99094.2|99044.2|99100|99050|99100.3|99050.3|99092.8|99042.8|32
1651484260000|2022-05-02 09:37:40|99106.9|99056.9|99093.6|99043.6|99114.4|99064.4|99093.6|99043.6|60
1651484270000|2022-05-02 09:37:50|99093.4|99043.4|99101.6|99051.6|99102.9|99052.9|99093.1|99043.1|41
1651484280000|2022-05-02 09:38:00|99101.4|99051.4|99096.4|99046.4|99101.4|99051.4|99094.3|99044.3|45
1651484290000|2022-05-02 09:38:10|99096.2|99046.2|99099.4|99074.4|99114|99074.4|99095.8|99045.8|51
1651484300000|2022-05-02 09:38:20|99110.5|99060.5|99100.2|99050.2|99115.1|99065.1|99099.4|99049.4|51
1651484310000|2022-05-02 09:38:30|99099.6|99049.6|99114.2|99064.2|99116.3|99066.3|99096.8|99046.8|48
1651484320000|2022-05-02 09:38:40|99115|99065|99112.6|99062.6|99116.7|99066.7|99104.7|99054.7|64
1651484330000|2022-05-02 09:38:50|99111.8|99061.8|99097.9|99047.9|99113.4|99063.4|99093.1|99043.1|48
1651484340000|2022-05-02 09:39:00|99100.2|99050.2|99103.9|99053.9|99103.9|99053.9|99095.3|99045.3|44
1651484350000|2022-05-02 09:39:10|99103.8|99053.8|99101.6|99051.6|99105.1|99055.1|99101|99051|42
1651484360000|2022-05-02 09:39:20|99101.2|99051.2|99099.3|99049.3|99109|99059|99095.2|99045.2|50
1651484370000|2022-05-02 09:39:30|99097.7|99047.7|99113.5|99063.5|99114.3|99064.3|99097.7|99047.7|65
1651484380000|2022-05-02 09:39:40|99113.1|99063.1|99095.6|99045.6|99113.1|99063.1|99093.9|99043.9|44
1651484390000|2022-05-02 09:39:50|99095.4|99045.4|99093.3|99043.3|99095.4|99045.4|99089|99039|30
1651484400000|2022-05-02 09:40:00|99093.6|99043.6|99089.1|99039.1|99093.6|99043.6|99088.8|99038.8|24
1651484410000|2022-05-02 09:40:10|99089.6|99039.6|99092.1|99042.1|99092.5|99042.5|99089.3|99039.3|26
1651484420000|2022-05-02 09:40:20|99091.9|99041.9|99098.5|99048.5|99098.8|99048.8|99091.7|99041.7|28
1651484430000|2022-05-02 09:40:30|99098.6|99048.6|99104.3|99054.3|99104.8|99054.8|99097.9|99047.9|31
1651484440000|2022-05-02 09:40:40|99102.5|99052.5|99094.4|99044.4|99103.4|99053.4|99093.3|99043.3|41
1651484450000|2022-05-02 09:40:50|99093.9|99043.9|99101.6|99051.6|99109.2|99061.7|99086.7|99043.7|44
1651484460000|2022-05-02 09:41:00|99101.3|99051.3|99111.3|99061.3|99113.1|99063.1|99098.9|99048.9|51
1651484470000|2022-05-02 09:41:10|99109.8|99059.8|99110|99060|99112.6|99062.6|99109.2|99059.2|33
1651484480000|2022-05-02 09:41:20|99110.3|99060.3|99090.1|99040.1|99110.3|99060.3|99088.2|99038.2|48
1651484490000|2022-05-02 09:41:30|99088.4|99038.4|99086.9|99036.9|99088.4|99038.4|99079|99029|55
1651484500000|2022-05-02 09:41:40|99086.6|99036.6|99084.6|99034.6|99090.6|99040.6|99083.7|99033.7|47
1651484510000|2022-05-02 09:41:50|99084.1|99034.1|99079|99029|99084.8|99034.8|99068.9|99018.9|67
1651484520000|2022-05-02 09:42:00|99076.8|99026.8|99077.7|99027.7|99091.6|99041.6|99070.9|99020.9|56
1651484530000|2022-05-02 09:42:10|99076.9|99026.9|99072.9|99022.9|99077.2|99027.2|99060|99010|64
1651484540000|2022-05-02 09:42:20|99071.7|99021.7|99076.4|99026.4|99077.2|99027.2|99067.4|99017.4|43
1651484550000|2022-05-02 09:42:30|99075.7|99025.7|99077.5|99027.5|99080.3|99030.3|99071.9|99021.9|35
1651484560000|2022-05-02 09:42:40|99077.8|99027.8|99072.3|99022.3|99079.7|99029.7|99067.8|99017.8|38
1651484570000|2022-05-02 09:42:50|99073.5|99023.5|99085.4|99035.4|99087.6|99037.6|99068.8|99018.8|41
1651484580000|2022-05-02 09:43:00|99084.4|99034.4|99084|99034|99084.9|99034.9|99068.8|99018.8|58
1651484590000|2022-05-02 09:43:10|99080.1|99030.1|99060.2|99010.2|99083.2|99033.2|99060.2|99010.2|39
1651484600000|2022-05-02 09:43:20|99057.2|99007.2|99050.1|99000.1|99060.3|99010.3|99047.9|98997.9|57
1651484610000|2022-05-02 09:43:30|99049.3|98999.3|99048.1|98998.1|99052.8|99016.2|99034|98998|56
1651484620000|2022-05-02 09:43:40|99047.7|98997.7|99065.4|99015.4|99065.4|99015.4|99047.5|98997.5|50
1651484630000|2022-05-02 09:43:50|99063.9|99013.9|99050.7|99000.7|99068|99018|99050.7|99000.7|43
1651484640000|2022-05-02 09:44:00|99047.1|98997.1|99040.2|98990.2|99048.7|98998.7|99039.9|98989.9|54
1651484650000|2022-05-02 09:44:10|99039.4|98989.4|99051.3|99001.3|99052.9|99002.9|99039|98989|52
1651484660000|2022-05-02 09:44:20|99052.5|99002.5|99060.1|99010.1|99064.1|99014.1|99051.9|99001.9|49
1651484670000|2022-05-02 09:44:30|99059.8|99009.8|99062.7|99012.7|99063.5|99013.5|99059.8|99009.8|25
1651484680000|2022-05-02 09:44:40|99062.8|99012.8|99066|99016|99067.6|99028.8|99053.8|99010.2|34
1651484690000|2022-05-02 09:44:50|99065.9|99015.9|99058.7|99033.7|99074.5|99035|99056.8|99015.2|47
1651484700000|2022-05-02 09:45:00|99058.8|99033.8|99072|99022|99079.2|99033.8|99055.6|99020.5|49
1651484710000|2022-05-02 09:45:10|99071.8|99021.8|99081.7|99031.7|99085.8|99047.9|99069.6|99021.3|51
1651484720000|2022-05-02 09:45:20|99083.2|99033.2|99085.9|99035.9|99087.8|99049.8|99071.8|99031.9|49
1651484730000|2022-05-02 09:45:30|99085.8|99035.8|99074.7|99024.7|99088.3|99038.3|99060.2|99023|39
1651484740000|2022-05-02 09:45:40|99077.1|99027.1|99061.5|99036.5|99077.5|99039.5|99061|99025.4|31
1651484750000|2022-05-02 09:45:50|99061.9|99036.9|99079.2|99029.2|99081.4|99042.9|99061.9|99023|41
1651484760000|2022-05-02 09:46:00|99077|99027|99055.9|99030.9|99077|99038|99049.8|99014.4|51
1651484770000|2022-05-02 09:46:10|99055.7|99030.7|99057|99032|99058.1|99033.1|99053.6|99028.6|44
1651484780000|2022-05-02 09:46:20|99057.7|99032.7|99066.1|99041.1|99066.6|99041.6|99057|99032|38
1651484790000|2022-05-02 09:46:30|99066.2|99041.2|99113.6|99063.6|99113.6|99076.3|99066.2|99028|44
1651484800000|2022-05-02 09:46:40|99111.7|99061.7|99103.6|99078.6|99119.7|99080.3|99103.3|99060.6|46
1651484810000|2022-05-02 09:46:50|99104.2|99079.2|99103.5|99078.5|99120.9|99084.4|99103.5|99065.9|41
1651484820000|2022-05-02 09:47:00|99098.9|99073.9|99103.6|99053.6|99123.2|99076.4|99090.3|99040.3|61
1651484830000|2022-05-02 09:47:10|99103.4|99053.4|99115.7|99065.7|99115.7|99079.7|99099.2|99049.7|31
1651484840000|2022-05-02 09:47:20|99115.9|99065.9|99104.1|99054.1|99115.9|99073.2|99094.3|99054.1|42
1651484850000|2022-05-02 09:47:30|99103|99053|99108.9|99058.9|99113.7|99063.7|99101.9|99051.9|41
1651484860000|2022-05-02 09:47:40|99109|99059|99096.3|99046.3|99109.9|99070.4|99095.4|99046.1|53
1651484870000|2022-05-02 09:47:50|99098.3|99048.3|99074.9|99049.9|99102.2|99052.2|99074.9|99037.4|56
1651484880000|2022-05-02 09:48:00|99068.7|99043.7|99088|99038|99093|99053.1|99068.7|99031.7|50
1651484890000|2022-05-02 09:48:10|99088.3|99038.3|99079.5|99029.5|99088.3|99038.3|99075.8|99025.8|49
1651484900000|2022-05-02 09:48:20|99079.3|99029.3|99081.7|99031.7|99094.7|99033.6|99078.2|99020.9|38
1651484910000|2022-05-02 09:48:30|99082.6|99032.6|99078.4|99028.4|99082.6|99032.6|99076.8|99026.8|32
1651484920000|2022-05-02 09:48:40|99077.6|99027.6|99082.4|99032.4|99082.4|99032.4|99070.6|99020.6|37
1651484930000|2022-05-02 09:48:50|99081.6|99031.6|99079|99029|99086.2|99036.2|99072.5|99022.5|39
1651484940000|2022-05-02 09:49:00|99080.7|99030.7|99089.9|99039.9|99091.5|99041.5|99064.3|99014.3|63
1651484950000|2022-05-02 09:49:10|99090.6|99040.6|99089.1|99039.1|99098.3|99057.2|99082.2|99037.3|49
1651484960000|2022-05-02 09:49:20|99089.6|99039.6|99088.9|99038.9|99096.7|99046.7|99088|99038|51
1651484970000|2022-05-02 09:49:30|99088.5|99038.5|99071.7|99021.7|99089.1|99039.1|99069.4|99019.4|48
1651484980000|2022-05-02 09:49:40|99071.4|99021.4|99076.3|99026.3|99076.6|99026.6|99071.4|99021.4|21
1651484990000|2022-05-02 09:49:50|99076.4|99026.4|99074.2|99024.2|99076.4|99026.4|99072.3|99022.3|27
1651485000000|2022-05-02 09:50:00|99073|99023|99056.3|99006.3|99074.7|99024.7|99055.9|99005.9|27
1651485010000|2022-05-02 09:50:10|99056.4|99006.4|99061.8|99011.8|99066.9|99027.1|99051|99004.8|38
1651485020000|2022-05-02 09:50:20|99062|99012|99048.4|98998.4|99062.2|99012.2|99047.1|98997.1|40
1651485030000|2022-05-02 09:50:30|99050.2|99000.2|99061.4|99011.4|99076|99026|99050.2|99000.2|52
1651485040000|2022-05-02 09:50:40|99063.8|99013.8|99064.8|99014.8|99068.9|99018.9|99062.9|99012.9|30
1651485050000|2022-05-02 09:50:50|99064.7|99014.7|99062.1|99012.1|99070.5|99020.5|99059.4|99009.4|54
1651485060000|2022-05-02 09:51:00|99061.4|99011.4|99082.5|99032.5|99085.6|99035.6|99061.3|99011.3|59
1651485070000|2022-05-02 09:51:10|99082.7|99032.7|99081.6|99031.6|99092.3|99042.3|99081.1|99031.1|51
1651485080000|2022-05-02 09:51:20|99082.5|99032.5|99078.7|99028.7|99091.7|99041.7|99078.7|99028.7|35
1651485090000|2022-05-02 09:51:30|99069.5|99044.5|99070.3|99045.3|99084.5|99046.2|99068.3|99028.6|21
1651485100000|2022-05-02 09:51:40|99068.1|99043.1|99071.4|99046.4|99074.3|99049.3|99067.9|99042.9|20
1651485110000|2022-05-02 09:51:50|99071.6|99046.6|99095.3|99045.3|99105.9|99069.2|99070.9|99044.5|48
1651485120000|2022-05-02 09:52:00|99098.2|99048.2|99096.6|99046.6|99098.2|99048.2|99094.5|99044.5|35
1651485130000|2022-05-02 09:52:10|99094|99044|99082|99032|99101.7|99051.7|99081.1|99031.1|54
1651485140000|2022-05-02 09:52:20|99083.1|99033.1|99064.8|99014.8|99097.7|99047.7|99049.2|99009.6|60
1651485150000|2022-05-02 09:52:30|99065.3|99015.3|99071.2|99021.2|99091.4|99048.2|99065.3|99015.3|75
1651485160000|2022-05-02 09:52:40|99070.4|99020.4|99054.4|99004.4|99072.6|99022.6|99053.1|99003.1|54
1651485170000|2022-05-02 09:52:50|99054.5|99004.5|99048.8|98998.8|99057.3|99007.3|99044.9|98994.9|60
1651485180000|2022-05-02 09:53:00|99049.1|98999.1|99046.5|98996.5|99049.1|98999.1|99038.5|98988.5|56
1651485190000|2022-05-02 09:53:10|99046.3|98996.3|99041|98991|99048.3|99009.6|99030.3|98991|35
1651485200000|2022-05-02 09:53:20|99041.8|98991.8|99039.5|98989.5|99046.1|98996.1|99039.5|98989.5|34
1651485210000|2022-05-02 09:53:30|99040.6|98990.6|99037.3|98987.3|99044.2|98994.2|99034.1|98984.1|45
1651485220000|2022-05-02 09:53:40|99036.8|98986.8|99052.7|99002.7|99052.7|99002.7|99035.1|98985.1|24
1651485230000|2022-05-02 09:53:50|99052.3|99002.3|99057|99032|99069.4|99032.1|99052.3|99002.3|56
1651485240000|2022-05-02 09:54:00|99056.7|99031.7|99065.6|99015.6|99066.5|99031.7|99052.1|99014.7|23
1651485250000|2022-05-02 09:54:10|99065.5|99015.5|99065.8|99015.8|99067.1|99028.7|99051.4|99012.7|23
1651485260000|2022-05-02 09:54:20|99052.7|99027.7|99046.4|99021.4|99060.4|99028|99044.8|99007.2|32
1651485270000|2022-05-02 09:54:30|99046|99021|99066|99016|99066.4|99025.7|99046|99011.9|32
1651485280000|2022-05-02 09:54:40|99065.9|99015.9|99060.3|99010.3|99071.2|99034.4|99053.1|99007.5|39
1651485290000|2022-05-02 09:54:50|99060.7|99010.7|99063|99013|99070.1|99020.1|99055.3|99005.3|40
1651485300000|2022-05-02 09:55:00|99063.4|99013.4|99062.6|99012.6|99065.9|99015.9|99059.1|99009.1|34
1651485310000|2022-05-02 09:55:10|99063.1|99013.1|99076.6|99026.6|99076.6|99036.5|99057.6|99011.5|44
1651485320000|2022-05-02 09:55:20|99076.5|99026.5|99073.5|99023.5|99076.7|99026.7|99072|99022|31
1651485330000|2022-05-02 09:55:30|99074.6|99024.6|99075.8|99025.8|99076.8|99026.8|99073.2|99023.2|19
1651485340000|2022-05-02 09:55:40|99075|99025|99077.5|99027.5|99082.5|99032.5|99075|99025|38
1651485350000|2022-05-02 09:55:50|99078.1|99028.1|99079.1|99029.1|99083.4|99033.4|99076.5|99026.5|40
1651485360000|2022-05-02 09:56:00|99079.4|99029.4|99085|99035|99086.1|99036.1|99079.2|99029.2|41
1651485370000|2022-05-02 09:56:10|99084.6|99034.6|99084.2|99034.2|99086.6|99036.6|99079.9|99029.9|22
1651485380000|2022-05-02 09:56:20|99084.4|99034.4|99083.4|99033.4|99084.4|99034.4|99082.5|99032.5|13
1651485390000|2022-05-02 09:56:30|99082.7|99032.7|99085.1|99035.1|99089.3|99039.3|99081.2|99031.2|36
1651485400000|2022-05-02 09:56:40|99086.2|99036.2|99084|99034|99086.9|99036.9|99084|99034|12
1651485410000|2022-05-02 09:56:50|99084.4|99034.4|99083.2|99033.2|99085.3|99035.3|99081.3|99031.3|40
1651485420000|2022-05-02 09:57:00|99083|99033|99082.2|99032.2|99087.3|99037.3|99081.1|99031.1|28
1651485430000|2022-05-02 09:57:10|99082.6|99032.6|99084.4|99034.4|99084.6|99034.6|99080.4|99030.4|25
1651485440000|2022-05-02 09:57:20|99084.3|99034.3|99070.4|99045.4|99086.1|99046.7|99069.7|99030.1|28
1651485450000|2022-05-02 09:57:30|99070.5|99045.5|99070.4|99045.4|99071.6|99046.6|99069.9|99044.9|32
1651485460000|2022-05-02 09:57:40|99070.5|99045.5|99069.3|99044.3|99073|99048|99068.9|99043.9|26
1651485470000|2022-05-02 09:57:50|99069.6|99044.6|99065.8|99040.8|99087.4|99049.8|99064.9|99034.3|41
1651485480000|2022-05-02 09:58:00|99068.4|99043.4|99065.1|99040.1|99072.2|99047.2|99065.1|99040.1|20
1651485490000|2022-05-02 09:58:10|99068.6|99043.6|99066.4|99041.4|99080.8|99048.6|99063.5|99029.1|18
1651485500000|2022-05-02 09:58:20|99065.8|99040.8|99080.8|99030.8|99085.2|99048.6|99065.8|99030.8|29
1651485510000|2022-05-02 09:58:30|99081.2|99031.2|99078|99028|99081.4|99031.4|99074.6|99024.6|32
1651485520000|2022-05-02 09:58:40|99076.4|99026.4|99081.6|99031.6|99083.3|99033.3|99074|99024|29
1651485530000|2022-05-02 09:58:50|99081.4|99031.4|99081.2|99031.2|99081.7|99031.7|99080.2|99030.2|29
1651485540000|2022-05-02 09:59:00|99081.1|99031.1|99086.5|99036.5|99087.5|99050.2|99075.1|99029.9|37
1651485550000|2022-05-02 09:59:10|99085.7|99035.7|99082.5|99032.5|99085.7|99035.7|99082.5|99032.5|35
1651485560000|2022-05-02 09:59:20|99083.1|99033.1|99070.3|99045.3|99083.5|99045.4|99067.8|99029.8|43
1651485570000|2022-05-02 09:59:30|99070.2|99045.2|99066.6|99041.6|99083.4|99045.8|99064.5|99031.3|23
1651485580000|2022-05-02 09:59:40|99066.2|99041.2|99071.7|99046.7|99071.7|99046.7|99066.1|99041.1|31
1651485590000|2022-05-02 09:59:50|99073.4|99048.4|99072.4|99047.4|99073.4|99048.4|99071.5|99046.5|22
1651485600000|2022-05-02 10:00:00|99072.2|99047.2|99096.8|99046.8|99102|99053.5|99070.6|99040.6|66
1651485610000|2022-05-02 10:00:10|99096.9|99046.9|99083.7|99058.7|99099.7|99058.7|99083.2|99046.3|52
1651485620000|2022-05-02 10:00:20|99082.9|99057.9|99084.2|99059.2|99084.8|99059.8|99082.9|99057.9|18
1651485630000|2022-05-02 10:00:30|99084.1|99059.1|99084.7|99059.7|99085|99060|99084.1|99059.1|9
1651485640000|2022-05-02 10:00:40|99084.9|99059.9|99082.6|99057.6|99091.9|99066.9|99079.5|99054.5|53
1651485650000|2022-05-02 10:00:50|99084|99059|99080.9|99030.9|99097.7|99059|99067.4|99029.1|53
1651485660000|2022-05-02 10:01:00|99081.8|99031.8|99064.1|99014.1|99081.8|99031.8|99062.1|99012.1|62
1651485670000|2022-05-02 10:01:10|99063.2|99013.2|99050.4|99000.4|99064.6|99020.4|99044.6|98998.4|46
1651485680000|2022-05-02 10:01:20|99052.4|99002.4|99046.7|99021.7|99064.6|99023.4|99046.2|99000.6|46
1651485690000|2022-05-02 10:01:30|99047.7|99022.7|99081.9|99031.9|99082.9|99039.2|99047.3|99021.1|50
1651485700000|2022-05-02 10:01:40|99081.8|99031.8|99081.5|99031.5|99086.9|99049.1|99069|99028.6|44
1651485710000|2022-05-02 10:01:50|99081.3|99031.3|99081.4|99031.4|99083.9|99043.6|99059.1|99019.7|53
1651485720000|2022-05-02 10:02:00|99081.1|99031.1|99056.5|99031.5|99081.7|99033|99055.1|99016.1|49
1651485730000|2022-05-02 10:02:10|99057.7|99032.7|99040.6|99015.6|99061.6|99032.7|99035.1|99003.5|58
1651485740000|2022-05-02 10:02:20|99038.4|99013.4|99054.9|99004.9|99054.9|99016.5|99035.3|99002.5|48
1651485750000|2022-05-02 10:02:30|99051.9|99001.9|99048.6|98998.6|99057.5|99014.7|99038.7|98996.5|57
1651485760000|2022-05-02 10:02:40|99047.7|98997.7|99057.1|99007.1|99064|99022.3|99041.1|98996.5|55
1651485770000|2022-05-02 10:02:50|99054.2|99004.2|99053.7|99003.7|99059.6|99017.7|99042.5|99003.4|45
1651485780000|2022-05-02 10:03:00|99054.3|99004.3|99057.4|99007.4|99057.4|99007.4|99053.3|99003.3|44
1651485790000|2022-05-02 10:03:10|99057.6|99007.6|99058.6|99008.6|99063.2|99013.2|99056.1|99006.1|43
1651485800000|2022-05-02 10:03:20|99058.5|99008.5|99058.2|99008.2|99061.7|99011.7|99055.8|99005.8|38
1651485810000|2022-05-02 10:03:30|99057|99007|99065.5|99015.5|99077|99027|99053.6|99003.6|58
1651485820000|2022-05-02 10:03:40|99066.1|99016.1|99051.6|99001.6|99066.1|99016.1|99048.9|98998.9|51
1651485830000|2022-05-02 10:03:50|99052.3|99002.3|99051.6|99001.6|99054.3|99004.3|99050.8|99000.8|30
1651485840000|2022-05-02 10:04:00|99051.7|99001.7|99061.9|99011.9|99064.7|99027.2|99050.9|99001.7|46
1651485850000|2022-05-02 10:04:10|99062.7|99012.7|99063.1|99013.1|99066.5|99020.2|99044.9|99006.3|44
1651485860000|2022-05-02 10:04:20|99063.6|99013.6|99065.6|99015.6|99065.6|99015.6|99062|99012|27
1651485870000|2022-05-02 10:04:30|99067|99017|99063.3|99013.3|99070|99020|99060.8|99010.8|30
1651485880000|2022-05-02 10:04:40|99065.5|99015.5|99059.3|99009.3|99067.7|99017.7|99059|99009|31
1651485890000|2022-05-02 10:04:50|99058.7|99008.7|99044.3|98994.3|99059.2|99019.8|99040.6|98993.1|39
1651485900000|2022-05-02 10:05:00|99043.9|98993.9|99037|98987|99046.4|99004.9|99025.1|98985.6|35
1651485910000|2022-05-02 10:05:10|99028.6|98978.6|99001.3|98976.3|99029.9|98979.9|98996|98957.9|71
1651485920000|2022-05-02 10:05:20|99001.4|98976.4|98985.8|98960.8|99013.7|98976.6|98985.6|98953.7|43
1651485930000|2022-05-02 10:05:30|98986.2|98961.2|98999.6|98949.6|98999.8|98963|98985.1|98949.5|28
1651485940000|2022-05-02 10:05:40|98999|98949|98998.5|98948.5|99001.1|98951.1|98998|98948|21
1651485950000|2022-05-02 10:05:50|98998.8|98948.8|98999.4|98949.4|99000|98950|98998.4|98948.4|48
1651485960000|2022-05-02 10:06:00|98999.5|98949.5|99025.8|98975.8|99027.3|98990.7|98996.6|98946.6|53
1651485970000|2022-05-02 10:06:10|99026.4|98976.4|99018.4|98968.4|99026.6|98976.6|99018.4|98968.4|29
1651485980000|2022-05-02 10:06:20|99018.3|98968.3|99012.2|98987.2|99018.9|98988.4|99006.1|98967.7|35
1651485990000|2022-05-02 10:06:30|99012.4|98987.4|99019.8|98994.8|99021.2|98996.2|99009|98984|46
1651486000000|2022-05-02 10:06:40|99020.1|98995.1|99020|98995|99021.9|98996.9|99017.8|98992.8|41
1651486010000|2022-05-02 10:06:50|99020.3|98995.3|99026.3|99001.3|99026.3|99001.3|99020.1|98995.1|37
1651486020000|2022-05-02 10:07:00|99027.4|99002.4|99038.8|98988.8|99039.2|99004|99020.7|98987.9|48
1651486030000|2022-05-02 10:07:10|99038.7|98988.7|99036.1|98986.1|99040.5|99003.7|99025.1|98985.9|51
1651486040000|2022-05-02 10:07:20|99036.5|98986.5|99049.4|98999.4|99049.4|99012.2|99019.5|98981.4|47
1651486050000|2022-05-02 10:07:30|99050.2|99000.2|99039.8|98989.8|99050.2|99013.3|99028.6|98987.7|60
1651486060000|2022-05-02 10:07:40|99041.3|98991.3|99046.6|98996.6|99046.9|99007.9|99026.3|98985.3|42
1651486070000|2022-05-02 10:07:50|99046.8|98996.8|99050.8|99000.8|99051.1|99001.1|99044.7|98994.7|36
1651486080000|2022-05-02 10:08:00|99050.5|99000.5|99021.7|98996.7|99057.2|99007.2|99021.7|98996.7|41
1651486090000|2022-05-02 10:08:10|99032.1|98982.1|99019.7|98994.7|99047.8|98997.8|99019.7|98982.1|59
1651486100000|2022-05-02 10:08:20|99018.5|98993.5|99031.8|98981.8|99033.2|98993.5|99017.1|98979.3|48
1651486110000|2022-05-02 10:08:30|99031.7|98981.7|99020.2|98970.2|99033.1|98983.1|99019|98969|46
1651486120000|2022-05-02 10:08:40|99019.5|98969.5|99011|98961|99020.3|98980.4|98998.2|98957.2|35
1651486130000|2022-05-02 10:08:50|99010.6|98960.6|99017|98967|99017|98967|99010.6|98960.6|21
1651486140000|2022-05-02 10:09:00|99016.8|98966.8|99027.5|98977.5|99030.6|98989.3|99013|98965|56
1651486150000|2022-05-02 10:09:10|99027.6|98977.6|99025.7|98975.7|99027.6|98977.6|99022.5|98972.5|54
1651486160000|2022-05-02 10:09:20|99025.6|98975.6|99025.6|98975.6|99026.5|98976.5|99025.6|98975.6|41
1651486170000|2022-05-02 10:09:30|99025.7|98975.7|99028.2|98978.2|99030.6|98980.6|99025.7|98975.7|41
1651486180000|2022-05-02 10:09:40|99028.1|98978.1|99031.6|98981.6|99031.7|98981.7|99027.8|98977.8|32
1651486190000|2022-05-02 10:09:50|99032.1|98982.1|99033.1|98983.1|99033.1|98983.1|99030.6|98980.6|33
1651486200000|2022-05-02 10:10:00|99033.5|98983.5|99030.4|98980.4|99037.2|98999.3|99024.3|98978.7|53
1651486210000|2022-05-02 10:10:10|99029.4|98979.4|99031.7|98981.7|99032.7|98982.7|99028.1|98978.1|37
1651486220000|2022-05-02 10:10:20|99032.4|98982.4|99058.1|99008.1|99058.1|99016.5|99024.6|98980.5|40
1651486230000|2022-05-02 10:10:30|99053.8|99003.8|99061.1|99011.1|99064.5|99029.2|99049.9|99002.1|56
1651486240000|2022-05-02 10:10:40|99061|99011|99059.3|99009.3|99064.4|99027.6|99051.2|99002.5|52
1651486250000|2022-05-02 10:10:50|99059.2|99009.2|99055.7|99005.7|99061.1|99011.1|99053.5|99003.5|31
1651486260000|2022-05-02 10:11:00|99055.9|99005.9|99059|99009|99059.7|99009.7|99055|99005|24
1651486270000|2022-05-02 10:11:10|99058|99008|99060.1|99010.1|99064.8|99027.9|99048.3|99005.6|42
1651486280000|2022-05-02 10:11:20|99060.3|99010.3|99062.5|99012.5|99063.4|99013.4|99059.2|99009.2|22
1651486290000|2022-05-02 10:11:30|99065.5|99015.5|99064.7|99014.7|99067.7|99029.4|99053.8|99014.5|20
1651486300000|2022-05-02 10:11:40|99067.8|99017.8|99068.4|99018.4|99068.6|99018.6|99065.4|99015.4|19
1651486310000|2022-05-02 10:11:50|99068.3|99018.3|99063.9|99013.9|99068.6|99026.4|99048.2|99009.5|34
1651486320000|2022-05-02 10:12:00|99066.9|99016.9|99076.2|99026.2|99078.1|99038.9|99055.3|99016.9|29
1651486330000|2022-05-02 10:12:10|99075.7|99025.7|99074.3|99024.3|99076.5|99026.5|99067.9|99017.9|31
1651486340000|2022-05-02 10:12:20|99074|99024|99070.4|99020.4|99075.1|99038.5|99057.3|99019.8|29
1651486350000|2022-05-02 10:12:30|99070.6|99020.6|99072.7|99022.7|99072.7|99022.7|99069.7|99019.7|29
1651486360000|2022-05-02 10:12:40|99072.4|99022.4|99074.7|99024.7|99075.7|99025.7|99072.4|99022.4|19
1651486370000|2022-05-02 10:12:50|99074.5|99024.5|99075.7|99025.7|99077.8|99040.8|99065.5|99024.5|27
1651486380000|2022-05-02 10:13:00|99076.2|99026.2|99065.5|99015.5|99078.6|99031.5|99053.8|99014.9|41
1651486390000|2022-05-02 10:13:10|99064.9|99014.9|99065.1|99015.1|99066.2|99016.2|99064.6|99014.6|23
1651486400000|2022-05-02 10:13:20|99064.8|99014.8|99054.8|99004.8|99064.8|99021.6|99035.8|98999.4|38
1651486410000|2022-05-02 10:13:30|99054.4|99004.4|99043.9|99018.9|99059.6|99021.8|99043.9|99003.9|37
1651486420000|2022-05-02 10:13:40|99044.2|99019.2|99043.1|99018.1|99044.8|99019.8|99041.1|99016.1|36
1651486430000|2022-05-02 10:13:50|99042|99017|99060.8|99035.8|99065.4|99039.1|99039.5|99008.1|41
1651486440000|2022-05-02 10:14:00|99061.5|99036.5|99054.7|99029.7|99070.9|99038.7|99054.7|99020|40
1651486450000|2022-05-02 10:14:10|99054.9|99029.9|99049.8|99024.8|99060.6|99032.8|99045.4|99007.5|47
1651486460000|2022-05-02 10:14:20|99049.4|99024.4|99046.6|99021.6|99050.4|99025.4|99046.1|99021.1|25
1651486470000|2022-05-02 10:14:30|99046.7|99021.7|99064.6|99014.6|99065.4|99021.7|99046.7|99010.1|32
1651486480000|2022-05-02 10:14:40|99064.9|99014.9|99060.3|99035.3|99074.9|99035.6|99055.8|99014.9|45
1651486490000|2022-05-02 10:14:50|99059.9|99034.9|99058.5|99033.5|99061.5|99036.5|99057.2|99032.2|16
1651486500000|2022-05-02 10:15:00|99060.3|99035.3|99063.5|99038.5|99081.8|99044.3|99060.3|99026.5|40
1651486510000|2022-05-02 10:15:10|99061.7|99036.7|99055|99030|99074.2|99036.7|99051.2|99018.2|30
1651486520000|2022-05-02 10:15:20|99056.1|99031.1|99056.6|99031.6|99060.2|99035.2|99055.6|99030.6|16
1651486530000|2022-05-02 10:15:30|99056.4|99031.4|99076.9|99026.9|99089.1|99039.1|99056.4|99024.6|34
1651486540000|2022-05-02 10:15:40|99076.6|99026.6|99078.4|99028.4|99090.1|99040.1|99073.3|99023.3|42
1651486550000|2022-05-02 10:15:50|99078.1|99028.1|99069.1|99019.1|99081.8|99033.3|99058.3|99014.1|45
1651486560000|2022-05-02 10:16:00|99067.6|99017.6|99059.4|99009.4|99067.8|99017.8|99053.8|99003.8|39
1651486570000|2022-05-02 10:16:10|99060.3|99010.3|99052.6|99002.6|99061.5|99011.5|99052.6|99002.6|33
1651486580000|2022-05-02 10:16:20|99052.7|99002.7|99052.3|99002.3|99053.5|99003.5|99050.5|99000.5|36
1651486590000|2022-05-02 10:16:30|99052.7|99002.7|99057.3|99007.3|99057.7|99007.7|99052.5|99002.5|30
1651486600000|2022-05-02 10:16:40|99057.1|99007.1|99060.2|99010.2|99071|99021|99056.1|99006.1|41
1651486610000|2022-05-02 10:16:50|99060.3|99010.3|99078.4|99028.4|99078.9|99034.7|99059.7|99010.3|45
1651486620000|2022-05-02 10:17:00|99077.1|99027.1|99074.4|99024.4|99085.7|99035.7|99074.4|99024.4|37
1651486630000|2022-05-02 10:17:10|99074.3|99024.3|99066.6|99041.6|99078.6|99043|99065.6|99024.3|37
1651486640000|2022-05-02 10:17:20|99067.4|99042.4|99062.7|99012.7|99078.7|99042.4|99050.2|99012.2|40
1651486650000|2022-05-02 10:17:30|99062.6|99012.6|99050.5|99025.5|99062.8|99025.5|99046.6|99011.1|30
1651486660000|2022-05-02 10:17:40|99049.4|99024.4|99051.4|99026.4|99052.5|99027.5|99049.1|99024.1|28
1651486670000|2022-05-02 10:17:50|99051|99026|99049.9|99024.9|99051.8|99026.8|99049.4|99024.4|21
1651486680000|2022-05-02 10:18:00|99049.7|99024.7|99051.8|99001.8|99053.6|99024.7|99039|99000.7|44
1651486690000|2022-05-02 10:18:10|99051.4|99001.4|99035.3|99010.3|99051.8|99013.6|99035|99000.8|23
1651486700000|2022-05-02 10:18:20|99035.4|99010.4|99036|99011|99036.7|99011.7|99034.9|99009.9|22
1651486710000|2022-05-02 10:18:30|99035.5|99010.5|99027.4|99002.4|99053.1|99015.9|99025.1|99000.1|37
1651486720000|2022-05-02 10:18:40|99027.3|99002.3|99027.3|99002.3|99029.4|99004.4|99026.1|99001.1|34
1651486730000|2022-05-02 10:18:50|99027|99002|99025.6|99000.6|99038.4|99003|99023.4|98985.8|26
1651486740000|2022-05-02 10:19:00|99024|98999|99026.9|99001.9|99030.1|99005.1|99020.6|98995.6|39
1651486750000|2022-05-02 10:19:10|99027.8|99002.8|99048.6|98998.6|99049.7|99011.3|99027.3|98990.2|46
1651486760000|2022-05-02 10:19:20|99047|98997|99044.8|98994.8|99047|98997|99044.7|98994.7|23
1651486770000|2022-05-02 10:19:30|99044.9|98994.9|99034.8|98984.8|99045|99001.1|99023.7|98984.8|28
1651486780000|2022-05-02 10:19:40|99034.2|98984.2|99034.4|98984.4|99037.3|99001|99015.8|98983.2|41
1651486790000|2022-05-02 10:19:50|99034.2|98984.2|99015.6|98990.6|99035.6|98998.5|99014.6|98978.2|40
1651486800000|2022-05-02 10:20:00|99016|98991|99020.3|98995.3|99033.9|98997.7|99015.2|98982.3|34
1651486810000|2022-05-02 10:20:10|99019.6|98994.6|99033.5|98983.5|99035.6|98996.8|99018|98983.5|20
1651486820000|2022-05-02 10:20:20|99033.3|98983.3|99017.5|98992.5|99033.6|98994.8|99017.3|98980.2|34
1651486830000|2022-05-02 10:20:30|99017.9|98992.9|99031|98981|99032.9|98994.9|99017.6|98980.8|20
1651486840000|2022-05-02 10:20:40|99031.1|98981.1|99028.7|98978.7|99031.8|98981.8|99026.6|98976.6|28
1651486850000|2022-05-02 10:20:50|99029|98979|99014.2|98989.2|99029.1|98989.2|99014.2|98976|17
1651486860000|2022-05-02 10:21:00|99014|98989|99015.1|98990.1|99015.9|98990.9|99014|98989|27
1651486870000|2022-05-02 10:21:10|99015.6|98990.6|99014.6|98989.6|99017.7|98992.7|99014.6|98989.6|34
1651486880000|2022-05-02 10:21:20|99015|98990|99013.7|98988.7|99027.3|98990.7|99010.9|98977.3|42
1651486890000|2022-05-02 10:21:30|99013.9|98988.9|99014.9|98989.9|99016.7|98991.7|99012.5|98987.5|18
1651486900000|2022-05-02 10:21:40|99015.1|98990.1|99018.2|98993.2|99021.1|98996.1|99015.1|98990.1|35
1651486910000|2022-05-02 10:21:50|99018.5|98993.5|99012.8|98987.8|99018.5|98993.5|99011.8|98986.8|29
1651486920000|2022-05-02 10:22:00|99014.4|98989.4|99013.9|98988.9|99014.4|98989.4|99012.6|98987.6|36
1651486930000|2022-05-02 10:22:10|99014.2|98989.2|99019.1|98994.1|99019.1|98994.1|99014.2|98989.2|39
1651486940000|2022-05-02 10:22:20|99019|98994|99018.3|98993.3|99019.8|98994.8|99017.5|98992.5|45
1651486950000|2022-05-02 10:22:30|99018.2|98993.2|99021.4|98996.4|99022.2|98997.2|99018.2|98993.2|40
1651486960000|2022-05-02 10:22:40|99020.9|98995.9|99018.7|98993.7|99020.9|98995.9|99016.8|98991.8|24
1651486970000|2022-05-02 10:22:50|99019.2|98994.2|99007.8|98982.8|99020.1|98995.1|99007.8|98982.8|30
1651486980000|2022-05-02 10:23:00|99012.1|98987.1|99027.5|98977.5|99028.8|98987.6|99011.7|98975|46
1651486990000|2022-05-02 10:23:10|99027.4|98977.4|99024.6|98974.6|99027.6|98977.6|99022.7|98972.7|39
1651487000000|2022-05-02 10:23:20|99024.4|98974.4|99033.9|98983.9|99033.9|98991.6|99013.2|98973.8|24
1651487010000|2022-05-02 10:23:30|99033.5|98983.5|99033.7|98983.7|99034.7|98996.4|99020.2|98981.1|36
1651487020000|2022-05-02 10:23:40|99034.3|98984.3|99035.9|98985.9|99035.9|98985.9|99033.4|98983.4|19
1651487030000|2022-05-02 10:23:50|99035.8|98985.8|99030|98980|99043.6|98993.6|99029.7|98979.7|44
1651487040000|2022-05-02 10:24:00|99029|98979|99026|98976|99031.5|98981.5|99022.6|98972.6|37
1651487050000|2022-05-02 10:24:10|99026.3|98976.3|99025.3|98975.3|99026.3|98976.3|99023.3|98973.3|29
1651487060000|2022-05-02 10:24:20|99024.4|98974.4|99046.3|98996.3|99053|99003|99020.1|98974.4|68
1651487070000|2022-05-02 10:24:30|99047.3|98997.3|99048.5|98998.5|99061|99025.5|99042.4|98995.8|53
1651487080000|2022-05-02 10:24:40|99046.5|98996.5|99042.3|98992.3|99050|99018.3|99036.8|98990.6|59
1651487090000|2022-05-02 10:24:50|99042.5|98992.5|99043.2|98993.2|99043.9|98993.9|99039.8|98989.8|22
1651487100000|2022-05-02 10:25:00|99043.5|98993.5|99052.4|99002.4|99057|99014.1|99032.7|98992.9|32
1651487110000|2022-05-02 10:25:10|99052.7|99002.7|99069.1|99019.1|99069.5|99027|99049.9|98999.9|43
1651487120000|2022-05-02 10:25:20|99068.7|99018.7|99075.7|99025.7|99075.7|99034.7|99059.7|99010.2|44
1651487130000|2022-05-02 10:25:30|99076.5|99026.5|99086.2|99036.2|99091.9|99056.3|99073.1|99026.5|62
1651487140000|2022-05-02 10:25:40|99084.8|99034.8|99048.4|99023.4|99084.8|99034.8|99046.2|99020.6|65
1651487150000|2022-05-02 10:25:50|99048.8|99023.8|99044.4|99019.4|99049.6|99024.6|99044.4|99019.4|42
1651487160000|2022-05-02 10:26:00|99044.1|99019.1|99032|98982|99044.9|99019.9|99017.4|98980.3|53
1651487170000|2022-05-02 10:26:10|99027.1|98977.1|99033.4|98983.4|99042.1|99004.8|99013.6|98975|62
1651487180000|2022-05-02 10:26:20|99032.9|98982.9|99040.9|98990.9|99050.3|99003.2|99028.2|98982.9|52
1651487190000|2022-05-02 10:26:30|99041.7|98991.7|99060.6|99010.6|99061.2|99024.2|99039.7|98989.7|47
1651487200000|2022-05-02 10:26:40|99061.8|99011.8|99058.4|99008.4|99063.2|99024.2|99047.1|99007.7|36
1651487210000|2022-05-02 10:26:50|99058.8|99008.8|99051.6|99026.6|99063.8|99029.1|99048.9|99000.7|50
1651487220000|2022-05-02 10:27:00|99051.2|99026.2|99062.9|99012.9|99066.3|99027.1|99043.5|99011.8|72
1651487230000|2022-05-02 10:27:10|99061.8|99011.8|99061.8|99011.8|99064.7|99023.5|99043.2|99006.4|59
1651487240000|2022-05-02 10:27:20|99062.5|99012.5|99053.7|99003.7|99067.9|99017.9|99050|99000|50
1651487250000|2022-05-02 10:27:30|99048.9|98998.9|99054.9|99004.9|99062.7|99019.4|99041|98998.9|47
1651487260000|2022-05-02 10:27:40|99055.6|99005.6|99046.1|98996.1|99055.6|99015.6|99024.2|98995.8|41
1651487270000|2022-05-02 10:27:50|99045.9|98995.9|99042.7|98992.7|99050.4|99000.4|99042.5|98992.5|47
1651487280000|2022-05-02 10:28:00|99043.7|98993.7|99036.3|98986.3|99044.6|99009.3|99031.6|98985.6|57
1651487290000|2022-05-02 10:28:10|99036.5|98986.5|99013.8|98988.8|99045|99008.7|99012.8|98986.5|49
1651487300000|2022-05-02 10:28:20|99013.6|98988.6|99022.3|98997.3|99023.7|98998.7|99013.2|98988.2|52
1651487310000|2022-05-02 10:28:30|99022.6|98997.6|99007.4|98982.4|99022.6|98997.6|98995.9|98968.5|46
1651487320000|2022-05-02 10:28:40|99018.9|98968.9|99008.2|98983.2|99018.9|98983.2|99002.2|98968.9|24
1651487330000|2022-05-02 10:28:50|99008.1|98983.1|99004.8|98979.8|99008.5|98983.5|99004.4|98979.4|27
1651487340000|2022-05-02 10:29:00|99004.4|98979.4|99001.6|98976.6|99004.4|98979.4|99000.2|98975.2|14
1651487350000|2022-05-02 10:29:10|99001.2|98976.2|99009.3|98984.3|99013.5|98988.5|99000.3|98975.3|28
1651487360000|2022-05-02 10:29:20|99008.9|98983.9|99001|98976|99012.8|98987.8|98999.8|98974.8|34
1651487370000|2022-05-02 10:29:30|98998.4|98973.4|99000.3|98975.3|99011.5|98976.5|98997.6|98961.1|39
1651487380000|2022-05-02 10:29:40|99000.9|98975.9|99000.5|98975.5|99001.7|98976.7|98999.8|98974.8|26
1651487390000|2022-05-02 10:29:50|99000.1|98975.1|99013.4|98988.4|99015.6|98990.6|99000.1|98975.1|40
1651487400000|2022-05-02 10:30:00|99011.1|98986.1|99008.7|98983.7|99020.9|98987.8|99008.7|98970.7|23
1651487410000|2022-05-02 10:30:10|99008.8|98983.8|99012.1|98987.1|99014.4|98989.4|99008.8|98983.8|27
1651487420000|2022-05-02 10:30:20|99012.4|98987.4|99012.3|98987.3|99013.5|98988.5|99011.9|98986.9|12
1651487430000|2022-05-02 10:30:30|99011.8|98986.8|99013.1|98988.1|99014.5|98989.5|99011.4|98986.4|15
1651487440000|2022-05-02 10:30:40|99012.9|98987.9|99009|98984|99023.7|98988|99008.3|98972.1|23
1651487450000|2022-05-02 10:30:50|99008.9|98983.9|99008.8|98983.8|99008.9|98983.9|99008|98983|16
1651487460000|2022-05-02 10:31:00|99008.6|98983.6|99005.4|98980.4|99010|98985|99004.3|98979.3|32
1651487470000|2022-05-02 10:31:10|99005.5|98980.5|99016.9|98966.9|99017.5|98980.8|99004.3|98966.5|13
1651487480000|2022-05-02 10:31:20|99016.4|98966.4|99020.5|98970.5|99020.5|98970.5|99015.7|98965.7|14
1651487490000|2022-05-02 10:31:30|99019.7|98969.7|99007.2|98982.2|99020.2|98982.4|99007.2|98969.2|8
1651487500000|2022-05-02 10:31:40|99007.7|98982.7|99020.4|98995.4|99021|98996|99007|98982|34
1651487510000|2022-05-02 10:31:50|99019.8|98994.8|99033.8|99008.8|99035.3|99010.3|99019.7|98994.7|45
1651487520000|2022-05-02 10:32:00|99034.7|99009.7|99039.8|99014.8|99039.8|99014.8|99034.7|99009.7|42
1651487530000|2022-05-02 10:32:10|99040.1|99015.1|99035|99010|99040.1|99015.1|99034.4|99009.4|20
1651487540000|2022-05-02 10:32:20|99034.8|99009.8|99037.1|99012.1|99037.1|99012.1|99033.8|99008.8|18
1651487550000|2022-05-02 10:32:30|99037|99012|99040.7|99015.7|99041|99016|99036.3|99011.3|18
1651487560000|2022-05-02 10:32:40|99041|99016|99052.7|99027.7|99064.7|99039.7|99039.3|99010.7|32
1651487570000|2022-05-02 10:32:50|99053.2|99028.2|99051.4|99026.4|99054.7|99029.7|99051.4|99026.4|24
1651487580000|2022-05-02 10:33:00|99051.8|99026.8|99059|99034|99059.8|99034.8|99051.8|99026.8|30
1651487590000|2022-05-02 10:33:10|99059.1|99034.1|99067.1|99042.1|99070.7|99045.7|99058.3|99033.3|37
1651487600000|2022-05-02 10:33:20|99067.3|99042.3|99066.9|99041.9|99067.9|99042.9|99065.7|99040.7|22
1651487610000|2022-05-02 10:33:30|99066|99041|99073.5|99048.5|99086.7|99049.3|99065.1|99036|37
1651487620000|2022-05-02 10:33:40|99073.6|99048.6|99071.6|99046.6|99073.7|99048.7|99070.9|99045.9|35
1651487630000|2022-05-02 10:33:50|99072.1|99047.1|99071.8|99046.8|99073.3|99048.3|99071.6|99046.6|22
1651487640000|2022-05-02 10:34:00|99085.3|99035.3|99081.4|99031.4|99085.8|99042.5|99066.3|99029.3|16
1651487650000|2022-05-02 10:34:10|99081.6|99031.6|99082.7|99032.7|99082.7|99044.7|99068.6|99027.5|35
1651487660000|2022-05-02 10:34:20|99081|99031|99073.1|99023.1|99083.3|99042.4|99060.5|99022.1|49
1651487670000|2022-05-02 10:34:30|99073.8|99023.8|99064.8|99039.8|99078.3|99041.2|99060.8|99022.3|43
1651487680000|2022-05-02 10:34:40|99065.8|99040.8|99063.2|99038.2|99079.4|99042|99061|99023.1|44
1651487690000|2022-05-02 10:34:50|99063|99038|99060.6|99035.6|99074.7|99041.2|99058.8|99022|35
1651487700000|2022-05-02 10:35:00|99061|99036|99064.7|99014.7|99073.5|99036.3|99047|99011.7|51
1651487710000|2022-05-02 10:35:10|99065.5|99015.5|99063.2|99013.2|99065.5|99015.5|99062.9|99012.9|21
1651487720000|2022-05-02 10:35:20|99063.5|99013.5|99063.5|99013.5|99066|99016|99062.9|99012.9|16
1651487730000|2022-05-02 10:35:30|99061.7|99011.7|99040.7|99015.7|99066.5|99016.6|99035.9|99006|41
1651487740000|2022-05-02 10:35:40|99040.8|99015.8|99056.7|99006.7|99056.8|99019.1|99039.7|99006|37
1651487750000|2022-05-02 10:35:50|99056.5|99006.5|99055.2|99005.2|99057.3|99007.3|99055.2|99005.2|35
1651487760000|2022-05-02 10:36:00|99055.4|99005.4|99054.5|99004.5|99056.2|99006.2|99054.5|99004.5|31
1651487770000|2022-05-02 10:36:10|99054.9|99004.9|99060.8|99010.8|99065.2|99026.4|99049.6|99003.7|33
1651487780000|2022-05-02 10:36:20|99061|99011|99057.9|99007.9|99062.5|99012.5|99057.1|99007.1|30
1651487790000|2022-05-02 10:36:30|99057.1|99007.1|99061.1|99011.1|99064.8|99022.9|99047.3|99005.8|36
1651487800000|2022-05-02 10:36:40|99061.2|99011.2|99059|99009|99062.5|99012.5|99058.4|99008.4|25
1651487810000|2022-05-02 10:36:50|99059.2|99009.2|99053.8|99003.8|99060|99016.8|99041.4|99001.4|34
1651487820000|2022-05-02 10:37:00|99053.7|99003.7|99054|99004|99055.1|99005.1|99052.1|99002.1|42
1651487830000|2022-05-02 10:37:10|99053.7|99003.7|99038.8|99013.8|99053.7|99013.8|99038.8|98998.4|30
1651487840000|2022-05-02 10:37:20|99039.5|99014.5|99050.1|99000.1|99050.3|99014.5|99037.8|98999.9|32
1651487850000|2022-05-02 10:37:30|99050.3|99000.3|99039.1|99014.1|99052.2|99014.1|99038.9|99000.1|31
1651487860000|2022-05-02 10:37:40|99039.2|99014.2|99040.3|99015.3|99041.8|99016.8|99038|99013|29
1651487870000|2022-05-02 10:37:50|99039.7|99014.7|99051.6|99001.6|99059.9|99020.7|99035.7|99000.7|52
1651487880000|2022-05-02 10:38:00|99050.7|99000.7|99048.8|98998.8|99051.1|99012.1|99035.8|98997.4|28
1651487890000|2022-05-02 10:38:10|99048.6|98998.6|99043.6|98993.6|99051.8|99007.2|99029.8|98993.2|45
1651487900000|2022-05-02 10:38:20|99044|98994|99038.5|98988.5|99044|98994|99037.8|98987.8|34
1651487910000|2022-05-02 10:38:30|99038.3|98988.3|99036.4|98986.4|99038.3|98988.3|99033.2|98983.2|31
1651487920000|2022-05-02 10:38:40|99035.7|98985.7|99024.6|98974.6|99035.9|98987.2|99008.4|98968.8|60
1651487930000|2022-05-02 10:38:50|99024.4|98974.4|99022.2|98972.2|99025.4|98986.4|99008.7|98969.6|33
1651487940000|2022-05-02 10:39:00|99025.4|98975.4|99024.6|98974.6|99028.2|98987.9|99007.4|98973.6|56
1651487950000|2022-05-02 10:39:10|99024.8|98974.8|99020.6|98970.6|99025.3|98975.3|99020.6|98970.6|28
1651487960000|2022-05-02 10:39:20|99021.1|98971.1|99016.4|98966.4|99022.5|98982.8|99007.8|98964.6|49
1651487970000|2022-05-02 10:39:30|99016.5|98966.5|98992.2|98942.2|99017.4|98979.4|98991.3|98941.3|65
1651487980000|2022-05-02 10:39:40|98991.4|98941.4|98995.3|98945.3|98995.3|98957.8|98979|98940.6|39
1651487990000|2022-05-02 10:39:50|98993|98943|99001|98951|99002.9|98952.9|98993|98943|58
1651488000000|2022-05-02 10:40:00|99001.2|98951.2|99001.6|98951.6|99004.5|98954.5|99000.2|98950.2|50
1651488010000|2022-05-02 10:40:10|99002|98952|99008|98958|99012.8|98973.3|98994.9|98947.6|51
1651488020000|2022-05-02 10:40:20|99007.9|98957.9|99011.9|98961.9|99013|98963|99004.2|98954.2|41
1651488030000|2022-05-02 10:40:30|99014.7|98964.7|99011.3|98961.3|99014.7|98964.7|99007.8|98957.8|39
1651488040000|2022-05-02 10:40:40|99007.5|98957.5|99008.9|98958.9|99010.2|98960.2|99007|98957|34
1651488050000|2022-05-02 10:40:50|99009.3|98959.3|99007.9|98957.9|99010|98960|99005.3|98955.3|46
1651488060000|2022-05-02 10:41:00|99007.7|98957.7|98993.4|98943.4|99017.9|98967.9|98973.5|98936|60
1651488070000|2022-05-02 10:41:10|98991|98941|98990.8|98940.8|98995.1|98955|98977.6|98938.9|58
1651488080000|2022-05-02 10:41:20|98991|98941|98995.7|98945.7|99002.3|98963.7|98980.2|98941|34
1651488090000|2022-05-02 10:41:30|98994.8|98944.8|98986|98961|99000.3|98962|98982.6|98944.8|16
1651488100000|2022-05-02 10:41:40|98986.2|98961.2|98995.3|98945.3|98997.6|98961.6|98986.2|98945.1|29
1651488110000|2022-05-02 10:41:50|98994.9|98944.9|98997.8|98947.8|99000|98950|98990.9|98940.9|58
1651488120000|2022-05-02 10:42:00|98997.6|98947.6|98997.5|98947.5|98998.7|98957.7|98976|98940.9|61
1651488130000|2022-05-02 10:42:10|98996.7|98946.7|98986.6|98936.6|99003.9|98953.9|98985|98935|42
1651488140000|2022-05-02 10:42:20|98987.2|98937.2|98971|98946|98990|98948.8|98970.5|98932.8|56
1651488150000|2022-05-02 10:42:30|98971.9|98946.9|99039.7|98989.7|99057.6|99007.6|98971.4|98946.4|57
1651488160000|2022-05-02 10:42:40|99037.5|98987.5|99034|98984|99052.3|98995.9|99033.5|98977.2|56
1651488170000|2022-05-02 10:42:50|99033.8|98983.8|99046.2|98996.2|99046.2|98998.1|99021.1|98982.9|49
1651488180000|2022-05-02 10:43:00|99045.1|98995.1|99007.3|98957.3|99051.3|99001.3|99000.2|98955.5|67
1651488190000|2022-05-02 10:43:10|99008|98958|99008.4|98958.4|99011.3|98961.3|99005.9|98955.9|64
1651488200000|2022-05-02 10:43:20|99008.9|98958.9|99005|98955|99009.2|98959.2|99003.6|98953.6|55
1651488210000|2022-05-02 10:43:30|99005.3|98955.3|98996.6|98946.6|99010.2|98974.2|98986.6|98943.5|72
1651488220000|2022-05-02 10:43:40|98996.1|98946.1|98994.3|98944.3|98998.4|98948.4|98992.3|98942.3|46
1651488230000|2022-05-02 10:43:50|98993.2|98943.2|99004.8|98954.8|99008.6|98963.3|98988|98938.4|61
1651488240000|2022-05-02 10:44:00|99005.5|98955.5|98993.7|98943.7|99005.5|98955.5|98988.1|98938.1|42
1651488250000|2022-05-02 10:44:10|98993.5|98943.5|98995.2|98945.2|98996.3|98946.3|98993.5|98943.5|34
1651488260000|2022-05-02 10:44:20|98995.3|98945.3|98996.5|98946.5|98997.8|98947.8|98993.8|98943.8|25
1651488270000|2022-05-02 10:44:30|98996.2|98946.2|99012.9|98962.9|99016.5|98966.5|98994.8|98944.8|49
1651488280000|2022-05-02 10:44:40|99018|98968|99009.1|98959.1|99018|98968|99007.4|98957.4|41
1651488290000|2022-05-02 10:44:50|99009.8|98959.8|99009.6|98959.6|99012.2|98962.2|99008.3|98958.3|43
1651488300000|2022-05-02 10:45:00|99010.3|98960.3|99011.3|98961.3|99017.1|98967.1|99009.8|98959.8|48
1651488310000|2022-05-02 10:45:10|99011.5|98961.5|99012.9|98962.9|99014.4|98964.4|99009.8|98959.8|29
1651488320000|2022-05-02 10:45:20|99013.4|98963.4|98994.1|98944.1|99015.6|98965.6|98982.2|98936.2|64
1651488330000|2022-05-02 10:45:30|98992.2|98942.2|98990|98965|98995.7|98965|98988|98940.5|47
1651488340000|2022-05-02 10:45:40|98989.8|98964.8|99015.6|98965.6|99015.9|98969.6|98984.2|98957.4|56
1651488350000|2022-05-02 10:45:50|99016.6|98966.6|99014.2|98964.2|99019.7|98969.7|99009.7|98959.7|47
1651488360000|2022-05-02 10:46:00|99015|98965|99010.5|98960.5|99015|98965|99007.9|98957.9|40
1651488370000|2022-05-02 10:46:10|99013.1|98963.1|99013.2|98963.2|99013.2|98963.2|99009.8|98959.8|37
1651488380000|2022-05-02 10:46:20|99012.9|98962.9|99012.4|98962.4|99013.3|98963.3|99010.6|98960.6|34
1651488390000|2022-05-02 10:46:30|99012.7|98962.7|98991|98941|99019.7|98969.7|98984.4|98934.9|52
1651488400000|2022-05-02 10:46:40|98991.5|98941.5|98981.1|98931.1|98991.6|98947.7|98967.2|98929.5|60
1651488410000|2022-05-02 10:46:50|98981.2|98931.2|98974|98949|98986.8|98949.5|98973.7|98930|49
1651488420000|2022-05-02 10:47:00|98968.8|98943.8|98980.1|98930.1|98981.2|98943.8|98968.7|98928.2|52
1651488430000|2022-05-02 10:47:10|98979.9|98929.9|98992.9|98942.9|98993.9|98943.9|98979.9|98929.9|33
1651488440000|2022-05-02 10:47:20|98991.2|98941.2|99003.4|98953.4|99010.6|98960.6|98988.6|98938.6|49
1651488450000|2022-05-02 10:47:30|99003.3|98953.3|99001.2|98951.2|99003.8|98964.2|98988.7|98945.9|47
1651488460000|2022-05-02 10:47:40|99001.5|98951.5|98989.5|98964.5|99006.3|98969.4|98989.5|98951.3|29
1651488470000|2022-05-02 10:47:50|98988.6|98963.6|99001.9|98951.9|99001.9|98964.3|98988|98947.6|26
1651488480000|2022-05-02 10:48:00|98988.7|98963.7|99010.1|98960.1|99010.1|98970.5|98987.2|98947.7|38
1651488490000|2022-05-02 10:48:10|99009.4|98959.4|99008.9|98958.9|99013|98963|99005.5|98955.5|44
1651488500000|2022-05-02 10:48:20|99009.4|98959.4|99011.8|98961.8|99013|98963|99009|98959|34
1651488510000|2022-05-02 10:48:30|99011.9|98961.9|99013.1|98963.1|99013.8|98963.8|99011.9|98961.9|34
1651488520000|2022-05-02 10:48:40|99012.9|98962.9|99012.3|98962.3|99014.8|98974.6|98999.6|98959.3|35
1651488530000|2022-05-02 10:48:50|99013.9|98963.9|99017.1|98967.1|99017.1|98967.1|99012.6|98962.6|34
1651488540000|2022-05-02 10:49:00|99017.3|98967.3|99012.7|98962.7|99017.3|98970.7|98995.7|98951.5|44
1651488550000|2022-05-02 10:49:10|99013.1|98963.1|99018.9|98968.9|99019.2|98976.3|99000.3|98963.1|35
1651488560000|2022-05-02 10:49:20|99018.6|98968.6|99005|98980|99019.2|98980.2|99004|98968.6|19
1651488570000|2022-05-02 10:49:30|99005.1|98980.1|99017.6|98967.6|99018.9|98980.1|99004.7|98967.3|17
1651488580000|2022-05-02 10:49:40|99017.5|98967.5|99018.6|98968.6|99019.7|98969.7|99017.5|98967.5|30
1651488590000|2022-05-02 10:49:50|99020.7|98970.7|99016.1|98966.1|99021.2|98971.2|99014.7|98964.7|36
1651488600000|2022-05-02 10:50:00|99017.1|98967.1|99024|98974|99024.7|98974.7|99016.7|98966.7|45
1651488610000|2022-05-02 10:50:10|99023.7|98973.7|99031.5|98981.5|99031.9|98981.9|99021.6|98971.6|57
1651488620000|2022-05-02 10:50:20|99031.3|98981.3|99036.2|98986.2|99036.7|98986.7|99030.4|98980.4|54
1651488630000|2022-05-02 10:50:30|99036|98986|99032.7|98982.7|99036.3|98986.3|99032.5|98982.5|52
1651488640000|2022-05-02 10:50:40|99031.9|98981.9|99022.7|98972.7|99033|98983.9|99008.9|98970.9|48
1651488650000|2022-05-02 10:50:50|99022.5|98972.5|99025.5|98975.5|99025.5|98975.5|99020.5|98970.5|31
1651488660000|2022-05-02 10:51:00|99025.7|98975.7|99018.1|98968.1|99027.6|98977.6|99016.5|98966.5|44
1651488670000|2022-05-02 10:51:10|99018|98968|99012.6|98962.6|99018.2|98968.2|99007.4|98957.4|49
1651488680000|2022-05-02 10:51:20|99012.5|98962.5|99010.7|98960.7|99013.5|98963.5|99010.3|98960.3|31
1651488690000|2022-05-02 10:51:30|99010.4|98960.4|98959.8|98909.8|99010.4|98960.4|98948.1|98909.8|71
1651488700000|2022-05-02 10:51:40|98959.1|98909.1|98977|98927|98977|98927|98958.8|98908.8|59
1651488710000|2022-05-02 10:51:50|98976.3|98926.3|98972.1|98922.1|98976.4|98926.4|98960.8|98910.8|61
1651488720000|2022-05-02 10:52:00|98971.8|98921.8|98980|98930|98984.2|98934.2|98971.3|98921.3|35
1651488730000|2022-05-02 10:52:10|98980.3|98930.3|98969.3|98944.3|98982.4|98944.5|98967.5|98926.7|37
1651488740000|2022-05-02 10:52:20|98969.1|98944.1|98982.8|98932.8|98984.4|98944.4|98968.7|98931.5|37
1651488750000|2022-05-02 10:52:30|98982.7|98932.7|98980.7|98930.7|98988.7|98950|98968.6|98930.1|31
1651488760000|2022-05-02 10:52:40|98979.6|98929.6|98968.8|98943.8|98980.2|98943.9|98966.4|98929.4|20
1651488770000|2022-05-02 10:52:50|98968.2|98943.2|98977.8|98927.8|98984.9|98943.3|98967.6|98927.4|36
1651488780000|2022-05-02 10:53:00|98978.1|98928.1|98969.4|98919.4|98978.2|98928.2|98968.5|98918.5|48
1651488790000|2022-05-02 10:53:10|98970.7|98920.7|98967.3|98942.3|98980.2|98942.6|98962.2|98920.2|33
1651488800000|2022-05-02 10:53:20|98980.2|98930.2|98980.1|98930.1|98981.5|98931.5|98979.5|98929.5|22
1651488810000|2022-05-02 10:53:30|98980.4|98930.4|98967.8|98942.8|98981.8|98942.8|98966.9|98929.2|41
1651488820000|2022-05-02 10:53:40|98967.4|98942.4|98969.4|98944.4|98969.6|98944.6|98967.4|98942.4|30
1651488830000|2022-05-02 10:53:50|98968.9|98943.9|98979.9|98929.9|98980|98944.5|98966.7|98928.8|27
1651488840000|2022-05-02 10:54:00|98980|98930|98979.3|98929.3|98980|98930|98975.1|98925.1|31
1651488850000|2022-05-02 10:54:10|98978.5|98928.5|98968|98943|98980.9|98943.9|98967.7|98928.4|35
1651488860000|2022-05-02 10:54:20|98968.1|98943.1|98968.3|98943.3|98968.6|98943.6|98967.4|98942.4|16
1651488870000|2022-05-02 10:54:30|98968.2|98943.2|98992.6|98942.6|98994.4|98952.5|98968.2|98936|32
1651488880000|2022-05-02 10:54:40|98992.2|98942.2|98991.2|98941.2|98992.4|98942.4|98990.7|98940.7|20
1651488890000|2022-05-02 10:54:50|98991.1|98941.1|98976|98951|98991.3|98953.1|98974.9|98938.7|41
1651488900000|2022-05-02 10:55:00|98975.8|98950.8|98978.8|98928.8|98983|98950.8|98975.8|98926.2|44
1651488910000|2022-05-02 10:55:10|98978.7|98928.7|98977.9|98927.9|98980.5|98930.5|98977.1|98927.1|39
1651488920000|2022-05-02 10:55:20|98978|98928|98976.6|98926.6|98981.7|98931.7|98975.9|98925.9|54
1651488930000|2022-05-02 10:55:30|98975.6|98925.6|98973.2|98923.2|98975.6|98938.2|98961|98921.2|40
1651488940000|2022-05-02 10:55:40|98973|98923|98970.7|98920.7|98973.4|98923.4|98963.7|98913.7|38
1651488950000|2022-05-02 10:55:50|98971|98921|98954|98929|98972.9|98933.7|98954|98914.5|32
1651488960000|2022-05-02 10:56:00|98953.8|98928.8|98961|98911|98965.5|98928.8|98952.7|98910.9|38
1651488970000|2022-05-02 10:56:10|98960.9|98910.9|98925|98900|98960.9|98910.9|98925|98893|45
1651488980000|2022-05-02 10:56:20|98924.9|98899.9|98922.8|98897.8|98925.3|98900.3|98922.3|98897.3|34
1651488990000|2022-05-02 10:56:30|98923.2|98898.2|98928.7|98903.7|98949.8|98912|98920.4|98894.8|47
1651489000000|2022-05-02 10:56:40|98932|98907|98932.9|98882.9|98941.4|98907|98922.3|98881.9|54
1651489010000|2022-05-02 10:56:50|98932.3|98882.3|98896.8|98846.8|98934.7|98896.5|98889.8|98839.8|51
1651489020000|2022-05-02 10:57:00|98896.3|98846.3|98903|98853|98911.4|98862.4|98886.8|98845.3|36
1651489030000|2022-05-02 10:57:10|98906.4|98856.4|98907|98857|98915.1|98865.1|98906.2|98856.2|43
1651489040000|2022-05-02 10:57:20|98906.8|98856.8|98892.8|98867.8|98907|98867.8|98890.5|98853.2|37
1651489050000|2022-05-02 10:57:30|98892.3|98867.3|98905.7|98855.7|98906.6|98869.8|98891.8|98852.5|41
1651489060000|2022-05-02 10:57:40|98905.4|98855.4|98898.7|98848.7|98905.4|98855.4|98896.3|98846.3|49
1651489070000|2022-05-02 10:57:50|98898.6|98848.6|98870.3|98845.3|98899|98855.3|98867.1|98833.6|50
1651489080000|2022-05-02 10:58:00|98870.9|98845.9|98880.4|98830.4|98880.5|98845.9|98867.6|98830.1|36
1651489090000|2022-05-02 10:58:10|98883.1|98833.1|98883.1|98833.1|98884.1|98834.1|98882.4|98832.4|22
1651489100000|2022-05-02 10:58:20|98885.4|98835.4|98903.2|98853.2|98903.2|98856.7|98879.7|98834.8|48
1651489110000|2022-05-02 10:58:30|98904.6|98854.6|98898.6|98848.6|98906|98856|98897|98847|45
1651489120000|2022-05-02 10:58:40|98899.4|98849.4|98899.8|98849.8|98900.9|98850.9|98898.4|98848.4|24
1651489130000|2022-05-02 10:58:50|98899.9|98849.9|98901.6|98851.6|98901.6|98851.6|98899.3|98849.3|19
1651489140000|2022-05-02 10:59:00|98901.8|98851.8|98877.7|98852.7|98902.4|98852.7|98874.6|98834.4|44
1651489150000|2022-05-02 10:59:10|98875.5|98850.5|98887.4|98862.4|98889.3|98864.3|98875|98850|34
1651489160000|2022-05-02 10:59:20|98887|98862|98884|98859|98888.6|98863.6|98883.2|98858.2|54
1651489170000|2022-05-02 10:59:30|98883.3|98858.3|98882.2|98857.2|98883.9|98858.9|98879.1|98854.1|46
1651489180000|2022-05-02 10:59:40|98881.6|98856.6|98857.6|98832.6|98882|98857|98855|98819.8|54
1651489190000|2022-05-02 10:59:50|98857.9|98832.9|98862.2|98812.2|98867.8|98833.1|98849.8|98808.3|48
1651489200000|2022-05-02 11:00:00|98862.3|98812.3|98857.7|98807.7|98862.3|98812.3|98844.9|98794.9|65
1651489210000|2022-05-02 11:00:10|98857.6|98807.6|98861.2|98811.2|98862.5|98812.5|98851.4|98801.4|62
1651489220000|2022-05-02 11:00:20|98860.9|98810.9|98851.8|98801.8|98861.3|98811.3|98850.2|98800.2|37
1651489230000|2022-05-02 11:00:30|98852.3|98802.3|98846.3|98796.3|98852.3|98802.3|98845|98795|41
1651489240000|2022-05-02 11:00:40|98846.7|98796.7|98828.6|98778.6|98855.9|98810.1|98825.5|98775.5|60
1651489250000|2022-05-02 11:00:50|98829.2|98779.2|98828.6|98778.6|98830.4|98780.4|98826.7|98776.7|51
1651489260000|2022-05-02 11:01:00|98828.8|98778.8|98844.4|98794.4|98846|98805.1|98817.1|98778.8|55
1651489270000|2022-05-02 11:01:10|98844.2|98794.2|98837.1|98812.1|98848.3|98812.8|98835.2|98793.7|44
1651489280000|2022-05-02 11:01:20|98840|98815|98855.2|98830.2|98867.5|98832.1|98840|98803.3|59
1651489290000|2022-05-02 11:01:30|98854|98829|98871.1|98821.1|98873.3|98835.8|98854|98815.6|48
1651489300000|2022-05-02 11:01:40|98871.2|98821.2|98875|98825|98876.1|98826.1|98869.7|98819.7|37
1651489310000|2022-05-02 11:01:50|98874.7|98824.7|98874.9|98824.9|98874.9|98838.7|98861.8|98823.7|30
1651489320000|2022-05-02 11:02:00|98875|98825|98878.9|98853.9|98891.1|98854.6|98867.6|98825|41
1651489330000|2022-05-02 11:02:10|98879.1|98854.1|98900.5|98850.5|98901.1|98860.5|98879|98844.1|46
1651489340000|2022-05-02 11:02:20|98897.8|98847.8|98878.9|98828.9|98897.8|98847.8|98861.6|98823.9|60
1651489350000|2022-05-02 11:02:30|98878.2|98828.2|98888.6|98838.6|98888.6|98850.6|98874.7|98828.1|34
1651489360000|2022-05-02 11:02:40|98889.3|98839.3|98885.4|98835.4|98889.3|98839.3|98882.7|98832.7|42
1651489370000|2022-05-02 11:02:50|98885.8|98835.8|98885.9|98835.9|98888.6|98838.6|98885.4|98835.4|35
1651489380000|2022-05-02 11:03:00|98885.7|98835.7|98889|98839|98889.5|98839.5|98885.7|98835.7|17
1651489390000|2022-05-02 11:03:10|98889.6|98839.6|98897.3|98847.3|98899.6|98859.9|98880.8|98837.6|34
1651489400000|2022-05-02 11:03:20|98898.3|98848.3|98890.4|98865.4|98904.7|98868|98889.6|98847.5|42
1651489410000|2022-05-02 11:03:30|98890.8|98865.8|98903.7|98853.7|98905|98865.8|98889.9|98851.2|35
1651489420000|2022-05-02 11:03:40|98903.9|98853.9|98902.5|98852.5|98905|98855|98902.4|98852.4|35
1651489430000|2022-05-02 11:03:50|98902.6|98852.6|98901.5|98851.5|98903.2|98864.7|98887.9|98850.4|40
1651489440000|2022-05-02 11:04:00|98903|98853|98905.2|98855.2|98914.5|98875.6|98890.1|98852.7|58
1651489450000|2022-05-02 11:04:10|98909.1|98859.1|98922.7|98872.7|98927.8|98889.3|98897|98856|51
1651489460000|2022-05-02 11:04:20|98920.7|98870.7|98915.4|98865.4|98925.6|98884.2|98900.8|98860.4|63
1651489470000|2022-05-02 11:04:30|98916.4|98866.4|98921.4|98871.4|98925.5|98875.5|98912.2|98862.2|49
1651489480000|2022-05-02 11:04:40|98921.1|98871.1|98901.8|98851.8|98924.3|98876|98898.7|98849.1|55
1651489490000|2022-05-02 11:04:50|98899.6|98849.6|98905.7|98855.7|98907.3|98857.3|98899|98849|49
1651489500000|2022-05-02 11:05:00|98905.5|98855.5|98906.5|98856.5|98906.9|98856.9|98903.7|98853.7|36
1651489510000|2022-05-02 11:05:10|98906.9|98856.9|98905.6|98855.6|98906.9|98856.9|98902.9|98852.9|36
1651489520000|2022-05-02 11:05:20|98905.1|98855.1|98891.9|98841.9|98905.1|98855.1|98891.2|98841.2|58
1651489530000|2022-05-02 11:05:30|98890.8|98840.8|98888.4|98838.4|98893|98843|98886.2|98836.2|32
1651489540000|2022-05-02 11:05:40|98887.7|98837.7|98882.8|98832.8|98887.8|98837.8|98880.5|98830.5|46
1651489550000|2022-05-02 11:05:50|98882.1|98832.1|98882.8|98832.8|98885.4|98845.9|98867|98830.7|50
1651489560000|2022-05-02 11:06:00|98883|98833|98882.9|98832.9|98883.6|98833.6|98869.3|98819.3|56
1651489570000|2022-05-02 11:06:10|98882.2|98832.2|98876|98826|98883|98833|98876|98826|43
1651489580000|2022-05-02 11:06:20|98879.4|98829.4|98879.6|98829.6|98882.2|98832.2|98872.8|98822.8|45
1651489590000|2022-05-02 11:06:30|98878.8|98828.8|98881|98831|98881|98831|98877|98827|26
1651489600000|2022-05-02 11:06:40|98880.1|98830.1|98878.8|98828.8|98880.3|98830.3|98877.1|98827.1|29
1651489610000|2022-05-02 11:06:50|98878.9|98828.9|98878.2|98828.2|98883|98833|98875.2|98825.2|38
1651489620000|2022-05-02 11:07:00|98876|98826|98881.9|98831.9|98894.7|98835|98872.8|98819.3|46
1651489630000|2022-05-02 11:07:10|98881.3|98831.3|98875.7|98825.7|98881.3|98831.3|98874.1|98824.1|47
1651489640000|2022-05-02 11:07:20|98879.5|98829.5|98869.1|98844.1|98881.5|98844.1|98867.6|98823.5|26
1651489650000|2022-05-02 11:07:30|98868.4|98843.4|98881.4|98831.4|98883.6|98843.4|98868.4|98829.3|27
1651489660000|2022-05-02 11:07:40|98881.3|98831.3|98884.3|98834.3|98884.4|98834.4|98879.9|98829.9|34
1651489670000|2022-05-02 11:07:50|98884.2|98834.2|98873|98823|98884.8|98834.2|98872.8|98813.7|49
1651489680000|2022-05-02 11:08:00|98877.1|98827.1|98877.2|98827.2|98889.9|98831.2|98869|98818.2|59
1651489690000|2022-05-02 11:08:10|98877.8|98827.8|98878.8|98828.8|98879.7|98829.7|98877.2|98827.2|33
1651489700000|2022-05-02 11:08:20|98878.2|98828.2|98850.9|98825.9|98879.6|98831|98850.9|98818.3|48
1651489710000|2022-05-02 11:08:30|98851.6|98826.6|98868.6|98818.6|98868.6|98833.5|98849.7|98818.6|55
1651489720000|2022-05-02 11:08:40|98869.9|98819.9|98856.7|98831.7|98870.6|98832.9|98852.6|98818.5|22
1651489730000|2022-05-02 11:08:50|98857|98832|98856.5|98831.5|98858|98833|98856.3|98831.3|13
1651489740000|2022-05-02 11:09:00|98856.2|98831.2|98868.9|98818.9|98870.1|98835|98855.9|98816.1|34
1651489750000|2022-05-02 11:09:10|98867.8|98817.8|98870.8|98820.8|98873.3|98823.3|98867.6|98817.6|32
1651489760000|2022-05-02 11:09:20|98870.6|98820.6|98869.1|98819.1|98872.7|98822.7|98869.1|98819.1|19
1651489770000|2022-05-02 11:09:30|98868.9|98818.9|98857.5|98832.5|98870.5|98835.1|98854.9|98818.9|39
1651489780000|2022-05-02 11:09:40|98857.6|98832.6|98867.5|98842.5|98868.1|98843.1|98848.7|98823.7|63
1651489790000|2022-05-02 11:09:50|98867.1|98842.1|98864.9|98839.9|98872|98847|98860.5|98835.5|58
1651489800000|2022-05-02 11:10:00|98863.8|98838.8|98871.9|98846.9|98890|98852.6|98860.9|98826.8|67
1651489810000|2022-05-02 11:10:10|98872.1|98847.1|98858.6|98833.6|98882.2|98847.3|98858.5|98824.6|54
1651489820000|2022-05-02 11:10:20|98858.7|98833.7|98857.2|98832.2|98880.4|98843|98852.7|98817.5|54
1651489830000|2022-05-02 11:10:30|98857.5|98832.5|98855.1|98830.1|98869.1|98832.5|98847.1|98809.7|37
1651489840000|2022-05-02 11:10:40|98855|98830|98854|98829|98857.9|98832.9|98854|98829|23
1651489850000|2022-05-02 11:10:50|98854.1|98829.1|98872.1|98822.1|98872.7|98832.3|98853.3|98822.1|34
1651489860000|2022-05-02 11:11:00|98870|98820|98871.2|98821.2|98875.7|98825.7|98868.3|98818.3|34
1651489870000|2022-05-02 11:11:10|98871.9|98821.9|98871.4|98821.4|98886.7|98851.9|98863.2|98818.8|52
1651489880000|2022-05-02 11:11:20|98871.2|98821.2|98873.2|98823.2|98875.7|98825.7|98871.2|98821.2|32
1651489890000|2022-05-02 11:11:30|98873.3|98823.3|98874|98824|98877|98827|98872.1|98822.1|31
1651489900000|2022-05-02 11:11:40|98874.1|98824.1|98861.6|98836.6|98874.3|98836.6|98860.5|98823.1|20
1651489910000|2022-05-02 11:11:50|98861.4|98836.4|98864.2|98839.2|98876.7|98839.2|98860.6|98824.5|20
1651489920000|2022-05-02 11:12:00|98873.8|98823.8|98860|98835|98878.3|98842.4|98860|98819.9|49
1651489930000|2022-05-02 11:12:10|98859.6|98834.6|98870|98845|98881.4|98845|98858.9|98831.4|45
1651489940000|2022-05-02 11:12:20|98869.7|98844.7|98869.4|98844.4|98883.1|98847.4|98869.3|98831.1|25
1651489950000|2022-05-02 11:12:30|98869.7|98844.7|98870.8|98845.8|98870.8|98845.8|98868.9|98843.9|27
1651489960000|2022-05-02 11:12:40|98870.4|98845.4|98895.2|98870.2|98907.8|98870.2|98870.3|98845.3|54
1651489970000|2022-05-02 11:12:50|98892|98867|98894.7|98844.7|98902.1|98867|98880.6|98844.6|41
1651489980000|2022-05-02 11:13:00|98894.6|98844.6|98880.8|98855.8|98902.7|98866.1|98880.8|98844.2|50
1651489990000|2022-05-02 11:13:10|98880.6|98855.6|98889|98839|98893.6|98857.9|98872.7|98831.2|63
1651490000000|2022-05-02 11:13:20|98887.1|98837.1|98884.9|98859.9|98897.3|98860.3|98884.7|98837.1|53
1651490010000|2022-05-02 11:13:30|98884.8|98859.8|98897.5|98847.5|98898.8|98860.9|98883.2|98845.5|33
1651490020000|2022-05-02 11:13:40|98897.7|98847.7|98902.1|98852.1|98910.4|98860.4|98895.6|98845.6|47
1651490030000|2022-05-02 11:13:50|98902.8|98852.8|98900.3|98850.3|98905.4|98864.8|98889.1|98850.3|44
1651490040000|2022-05-02 11:14:00|98900.4|98850.4|98890.7|98840.7|98901.8|98851.8|98889.3|98839.3|42
1651490050000|2022-05-02 11:14:10|98890.8|98840.8|98882.5|98832.5|98890.8|98840.8|98880|98830|35
1651490060000|2022-05-02 11:14:20|98883|98833|98871.5|98846.5|98895.8|98848.6|98869.1|98830|44
1651490070000|2022-05-02 11:14:30|98873.1|98848.1|98905.5|98855.5|98908.2|98866|98873.1|98838.4|39
1651490080000|2022-05-02 11:14:40|98908|98858|98894.6|98844.6|98908.2|98858.2|98894.3|98844.3|29
1651490090000|2022-05-02 11:14:50|98894.9|98844.9|98884.3|98859.3|98894.9|98862.1|98883.8|98843.5|21
1651490100000|2022-05-02 11:15:00|98884.1|98859.1|98885.9|98835.9|98896|98859.1|98882.2|98833.2|43
1651490110000|2022-05-02 11:15:10|98884.4|98834.4|98883.9|98833.9|98887.3|98837.3|98881.3|98831.3|35
1651490120000|2022-05-02 11:15:20|98883.5|98833.5|98880.7|98830.7|98888|98838|98871.3|98821.3|54
1651490130000|2022-05-02 11:15:30|98882.6|98832.6|98895|98845|98899.1|98849.1|98881.2|98831.2|59
1651490140000|2022-05-02 11:15:40|98894.8|98844.8|98892.7|98842.7|98896.6|98846.6|98891.7|98841.7|24
1651490150000|2022-05-02 11:15:50|98892.8|98842.8|98894.9|98844.9|98896.3|98846.3|98892.8|98842.8|35
1651490160000|2022-05-02 11:16:00|98895|98845|98900.2|98850.2|98900.2|98850.2|98893.7|98843.7|29
1651490170000|2022-05-02 11:16:10|98899.6|98849.6|98897.2|98847.2|98902.1|98852.1|98896.2|98846.2|36
1651490180000|2022-05-02 11:16:20|98899.2|98849.2|98904.1|98854.1|98915.4|98869.4|98890.1|98847.9|48
1651490190000|2022-05-02 11:16:30|98904.6|98854.6|98900.6|98850.6|98911.5|98861.5|98898|98848|57
1651490200000|2022-05-02 11:16:40|98900.5|98850.5|98915.7|98865.7|98916.3|98866.3|98900.4|98850.4|39
1651490210000|2022-05-02 11:16:50|98915.6|98865.6|98934|98884|98934.5|98896.6|98914.1|98864.1|49
1651490220000|2022-05-02 11:17:00|98933.5|98883.5|98917.7|98892.7|98935.9|98893.7|98915.1|98876.2|63
1651490230000|2022-05-02 11:17:10|98917.6|98892.6|98913.8|98888.8|98927.1|98895.6|98913.8|98873.4|51
1651490240000|2022-05-02 11:17:20|98914.2|98889.2|98928.7|98878.7|98931.2|98889.2|98913|98872.5|65
1651490250000|2022-05-02 11:17:30|98929.4|98879.4|98926.6|98876.6|98930.1|98880.1|98924.4|98874.4|47
1651490260000|2022-05-02 11:17:40|98925.2|98875.2|98921.1|98871.1|98926.5|98876.5|98914.8|98864.8|60
1651490270000|2022-05-02 11:17:50|98921.2|98871.2|98922.1|98872.1|98925.9|98875.9|98919|98869|34
1651490280000|2022-05-02 11:18:00|98922|98872|98920.4|98870.4|98922.5|98872.5|98918.8|98868.8|48
1651490290000|2022-05-02 11:18:10|98920.1|98870.1|98921.2|98871.2|98926.8|98876.8|98918.6|98868.6|39
1651490300000|2022-05-02 11:18:20|98921.5|98871.5|98906|98881|98924|98881|98905.5|98869.6|30
1651490310000|2022-05-02 11:18:30|98906.8|98881.8|98906.5|98881.5|98907.6|98882.6|98905|98880|29
1651490320000|2022-05-02 11:18:40|98905.9|98880.9|98907.1|98882.1|98907.9|98882.9|98900.9|98875.9|37
1651490330000|2022-05-02 11:18:50|98905.8|98880.8|98919.3|98869.3|98919.3|98881.8|98905.6|98869.3|9
1651490340000|2022-05-02 11:19:00|98919.1|98869.1|98904.6|98879.6|98920.9|98881.4|98901.4|98864.8|30
1651490350000|2022-05-02 11:19:10|98901.6|98876.6|98917.2|98867.2|98917.2|98879.8|98895.2|98866|34
1651490360000|2022-05-02 11:19:20|98916.4|98866.4|98906.9|98881.9|98920|98885.3|98904.2|98866.4|25
1651490370000|2022-05-02 11:19:30|98908.2|98883.2|98912.2|98862.2|98912.8|98885.4|98897.8|98859.3|44
1651490380000|2022-05-02 11:19:40|98911.7|98861.7|98891.5|98841.5|98911.7|98866.3|98882.3|98841.5|54
1651490390000|2022-05-02 11:19:50|98891.6|98841.6|98940.6|98890.6|98949.5|98899.5|98874.9|98836.3|62
1651490400000|2022-05-02 11:20:00|98934.2|98884.2|98936.7|98886.7|98947.7|98897.7|98922.8|98872.8|55
1651490410000|2022-05-02 11:20:10|98936.5|98886.5|98923.9|98873.9|98939.2|98889.2|98923.1|98873.1|60
1651490420000|2022-05-02 11:20:20|98923.8|98873.8|98931.1|98881.1|98931.3|98881.3|98921.7|98871.7|47
1651490430000|2022-05-02 11:20:30|98931.3|98881.3|98929.1|98879.1|98931.5|98881.5|98923.7|98873.7|55
1651490440000|2022-05-02 11:20:40|98929.4|98879.4|98922.5|98872.5|98930|98880|98920.3|98870.3|51
1651490450000|2022-05-02 11:20:50|98924.3|98874.3|98921.4|98871.4|98924.3|98874.3|98919.9|98869.9|39
1651490460000|2022-05-02 11:21:00|98921.2|98871.2|98922.9|98872.9|98929.2|98879.2|98921|98871|44
1651490470000|2022-05-02 11:21:10|98921.5|98871.5|98910.6|98860.6|98921.5|98871.5|98908.4|98858.4|44
1651490480000|2022-05-02 11:21:20|98909.6|98859.6|98912.5|98862.5|98914.2|98864.2|98909.2|98859.2|28
1651490490000|2022-05-02 11:21:30|98912.1|98862.1|98909.7|98859.7|98912.5|98862.5|98906.1|98856.1|37
1651490500000|2022-05-02 11:21:40|98908.9|98858.9|98896.1|98871.1|98911.6|98871.2|98895.9|98856.2|38
1651490510000|2022-05-02 11:21:50|98895.3|98870.3|98895.8|98870.8|98910.1|98872.5|98893.1|98855.2|41
1651490520000|2022-05-02 11:22:00|98895.9|98870.9|98892.1|98842.1|98896|98870.9|98885.8|98835.8|51
1651490530000|2022-05-02 11:22:10|98888.9|98838.9|98874.4|98824.4|98889.7|98842.8|98864.2|98824.4|54
1651490540000|2022-05-02 11:22:20|98874.6|98824.6|98874.1|98824.1|98891.8|98854.8|98862.2|98821.8|51
1651490550000|2022-05-02 11:22:30|98874.2|98824.2|98869.6|98819.6|98876.8|98826.8|98865.4|98815.4|54
1651490560000|2022-05-02 11:22:40|98869.8|98819.8|98866.6|98816.6|98882.9|98843.8|98855.1|98815.4|58
1651490570000|2022-05-02 11:22:50|98865.4|98815.4|98839.5|98814.5|98865.4|98821.1|98837.5|98796|57
1651490580000|2022-05-02 11:23:00|98840.4|98815.4|98841.4|98816.4|98843.9|98818.9|98835.8|98810.8|41
1651490590000|2022-05-02 11:23:10|98841.7|98816.7|98847.4|98822.4|98848.2|98823.2|98839.4|98814.4|29
1651490600000|2022-05-02 11:23:20|98843.9|98818.9|98830.5|98780.5|98850.8|98819.8|98818.3|98768.3|66
1651490610000|2022-05-02 11:23:30|98830.4|98780.4|98815.7|98765.7|98833.1|98783.1|98814.9|98764.9|66
1651490620000|2022-05-02 11:23:40|98817.8|98767.8|98822.9|98772.9|98823.5|98784.3|98808.8|98763.7|55
1651490630000|2022-05-02 11:23:50|98824.3|98774.3|98827.8|98777.8|98828.5|98778.5|98823|98773|46
1651490640000|2022-05-02 11:24:00|98828.2|98778.2|98841|98791|98858.8|98814.8|98814.3|98775.9|58
1651490650000|2022-05-02 11:24:10|98839.3|98789.3|98832.8|98782.8|98844.2|98794.2|98829.3|98779.3|48
1651490660000|2022-05-02 11:24:20|98831.8|98781.8|98831.8|98781.8|98836.7|98786.7|98828.8|98778.8|53
1651490670000|2022-05-02 11:24:30|98831.6|98781.6|98830.5|98780.5|98831.8|98781.8|98829.3|98779.3|47
1651490680000|2022-05-02 11:24:40|98830.4|98780.4|98822.1|98772.1|98830.9|98791.9|98816.9|98770.6|29
1651490690000|2022-05-02 11:24:50|98821.8|98771.8|98810|98760|98829.1|98779.1|98809.1|98759.1|41
1651490700000|2022-05-02 11:25:00|98810.8|98760.8|98809.1|98759.1|98810.9|98760.9|98803.3|98753.3|48
1651490710000|2022-05-02 11:25:10|98809.5|98759.5|98811.8|98761.8|98815.9|98765.9|98807.6|98757.6|48
1651490720000|2022-05-02 11:25:20|98811.5|98761.5|98813.6|98763.6|98814.1|98764.1|98811.5|98761.5|25
1651490730000|2022-05-02 11:25:30|98814.1|98764.1|98806.7|98756.7|98814.1|98770.5|98793|98755.2|46
1651490740000|2022-05-02 11:25:40|98806.6|98756.6|98801.9|98751.9|98807.6|98757.6|98799.6|98749.6|40
1651490750000|2022-05-02 11:25:50|98802.1|98752.1|98805|98755|98806.3|98756.3|98801.4|98751.4|38
1651490760000|2022-05-02 11:26:00|98805.5|98755.5|98805|98755|98805.5|98755.5|98804|98754|13
1651490770000|2022-05-02 11:26:10|98805.2|98755.2|98807.8|98757.8|98810.9|98760.9|98802.7|98752.7|29
1651490780000|2022-05-02 11:26:20|98807.4|98757.4|98796.8|98746.8|98807.7|98759.3|98784.3|98741.9|51
1651490790000|2022-05-02 11:26:30|98797.2|98747.2|98798.6|98748.6|98798.7|98748.7|98794.4|98744.4|39
1651490800000|2022-05-02 11:26:40|98798.9|98748.9|98801|98751|98801.4|98764.5|98788.8|98748.9|25
1651490810000|2022-05-02 11:26:50|98801.1|98751.1|98800.4|98750.4|98803.7|98753.7|98800.2|98750.2|27
1651490820000|2022-05-02 11:27:00|98800.9|98750.9|98800|98750|98802|98752|98799.9|98749.9|28
1651490830000|2022-05-02 11:27:10|98800.2|98750.2|98785.7|98760.7|98802.5|98761.9|98785.2|98747.7|27
1651490840000|2022-05-02 11:27:20|98785.1|98760.1|98798.4|98748.4|98802|98761.7|98784.5|98746.7|46
1651490850000|2022-05-02 11:27:30|98798.5|98748.5|98799.5|98749.5|98802.5|98752.5|98798.5|98748.5|40
1651490860000|2022-05-02 11:27:40|98799.1|98749.1|98800.4|98750.4|98801.1|98751.1|98799.1|98749.1|29
1651490870000|2022-05-02 11:27:50|98800.1|98750.1|98788.2|98763.2|98801.1|98763.2|98786.7|98749.3|19
1651490880000|2022-05-02 11:28:00|98788.3|98763.3|98788.7|98763.7|98789|98764|98787.8|98762.8|19
1651490890000|2022-05-02 11:28:10|98788.4|98763.4|98787|98762|98788.6|98763.6|98785.6|98760.6|21
1651490900000|2022-05-02 11:28:20|98799.4|98749.4|98798.6|98748.6|98801.5|98761.6|98784.7|98747.7|48
1651490910000|2022-05-02 11:28:30|98798.5|98748.5|98789.7|98764.7|98798.5|98768.7|98782.3|98744.4|39
1651490920000|2022-05-02 11:28:40|98790.3|98765.3|98796.8|98771.8|98809.7|98771.8|98787.1|98756.8|52
1651490930000|2022-05-02 11:28:50|98796.7|98771.7|98813.2|98763.2|98814.4|98778.7|98796.1|98761.5|52
1651490940000|2022-05-02 11:29:00|98813.4|98763.4|98814.3|98764.3|98815.7|98765.7|98812.9|98762.9|52
1651490950000|2022-05-02 11:29:10|98814.6|98764.6|98821.2|98771.2|98821.8|98771.8|98813.4|98763.4|50
1651490960000|2022-05-02 11:29:20|98808.1|98783.1|98804.4|98779.4|98809.5|98784.5|98803.6|98778.6|47
1651490970000|2022-05-02 11:29:30|98804.6|98779.6|98818.8|98768.8|98818.8|98782.9|98804.2|98764.8|34
1651490980000|2022-05-02 11:29:40|98819|98769|98811.8|98761.8|98819|98780.5|98802.1|98758.3|39
1651490990000|2022-05-02 11:29:50|98811.5|98761.5|98802.3|98777.3|98814.6|98777.4|98799.1|98761.5|40
1651491000000|2022-05-02 11:30:00|98802.4|98777.4|98820.4|98770.4|98849.5|98804.2|98802.3|98763.7|55
1651491010000|2022-05-02 11:30:10|98820.1|98770.1|98850.9|98800.9|98850.9|98805.5|98820.1|98770.1|61
1651491020000|2022-05-02 11:30:20|98852.8|98802.8|98846.4|98796.4|98855.5|98805.5|98845.9|98795.9|61
1651491030000|2022-05-02 11:30:30|98847.3|98797.3|98842.3|98792.3|98852.6|98812.5|98833.4|98790.9|66
1651491040000|2022-05-02 11:30:40|98842.4|98792.4|98856.3|98806.3|98856.3|98810.3|98832.8|98789.3|46
1651491050000|2022-05-02 11:30:50|98849.7|98799.7|98860.6|98810.6|98860.6|98811.9|98827.6|98788.8|61
1651491060000|2022-05-02 11:31:00|98859|98809|98857.3|98807.3|98861.4|98811.4|98855.8|98805.8|50
1651491070000|2022-05-02 11:31:10|98858.1|98808.1|98848.7|98798.7|98859|98809|98844.2|98794.2|57
1651491080000|2022-05-02 11:31:20|98850.1|98800.1|98869.1|98819.1|98870.1|98820.1|98845.5|98795.5|54
1651491090000|2022-05-02 11:31:30|98870.9|98820.9|98866.1|98816.1|98876.3|98826.3|98862.7|98812.7|62
1651491100000|2022-05-02 11:31:40|98865|98815|98863.8|98813.8|98865|98815|98853.3|98803.3|55
1651491110000|2022-05-02 11:31:50|98864.5|98814.5|98864.1|98814.1|98866.4|98816.4|98864.1|98814.1|35
1651491120000|2022-05-02 11:32:00|98864.5|98814.5|98879.6|98829.6|98880.6|98830.6|98864.3|98814.3|54
1651491130000|2022-05-02 11:32:10|98879.2|98829.2|98875.4|98825.4|98884.2|98837.3|98862.3|98824.5|51
1651491140000|2022-05-02 11:32:20|98876.2|98826.2|98896.6|98846.6|98900.1|98850.1|98875.4|98825.4|69
1651491150000|2022-05-02 11:32:30|98895.7|98845.7|98897.3|98847.3|98899.4|98849.4|98892.5|98842.5|65
1651491160000|2022-05-02 11:32:40|98897.9|98847.9|98896.3|98846.3|98904.6|98854.6|98895.1|98845.1|55
1651491170000|2022-05-02 11:32:50|98896.6|98846.6|98916|98866|98916.2|98866.2|98891.4|98841.4|56
1651491180000|2022-05-02 11:33:00|98915.3|98865.3|98901.4|98851.4|98915.3|98865.3|98901|98851|46
1651491190000|2022-05-02 11:33:10|98901.5|98851.5|98868.5|98818.5|98908.3|98858.3|98867|98817|60
1651491200000|2022-05-02 11:33:20|98868|98818|98874|98824|98878.2|98828.2|98866.5|98816.5|71
1651491210000|2022-05-02 11:33:30|98874.4|98824.4|98869.9|98819.9|98881.5|98831.5|98864.3|98814.3|53
1651491220000|2022-05-02 11:33:40|98869.8|98819.8|98876.9|98826.9|98883.5|98833.5|98867.5|98817.5|72
1651491230000|2022-05-02 11:33:50|98877.6|98827.6|98875.7|98825.7|98880.8|98830.8|98867.6|98817.6|61
1651491240000|2022-05-02 11:34:00|98876.1|98826.1|98866|98816|98876.1|98826.1|98861.6|98811.6|71
1651491250000|2022-05-02 11:34:10|98865.7|98815.7|98859.3|98809.3|98874.6|98824.6|98857.8|98807.8|65
1651491260000|2022-05-02 11:34:20|98860.5|98810.5|98860.5|98810.5|98863.9|98813.9|98858.3|98808.3|51
1651491270000|2022-05-02 11:34:30|98860.2|98810.2|98873.8|98823.8|98874|98833.6|98858.6|98809.2|44
1651491280000|2022-05-02 11:34:40|98872.1|98822.1|98873.4|98823.4|98873.7|98823.7|98870.5|98820.5|58
1651491290000|2022-05-02 11:34:50|98873.6|98823.6|98872.7|98822.7|98874.4|98824.4|98870.6|98820.6|56
1651491300000|2022-05-02 11:35:00|98872.4|98822.4|98857.8|98807.8|98873.1|98823.1|98835.4|98797|73
1651491310000|2022-05-02 11:35:10|98858.1|98808.1|98865.5|98815.5|98870.2|98820.2|98854.4|98804.4|54
1651491320000|2022-05-02 11:35:20|98865.2|98815.2|98855.5|98805.5|98866.9|98816.9|98845.1|98795.1|60
1651491330000|2022-05-02 11:35:30|98856.4|98806.4|98849.8|98799.8|98856.4|98806.4|98847|98797|64
1651491340000|2022-05-02 11:35:40|98849.6|98799.6|98848.8|98798.8|98851.7|98801.7|98845.9|98795.9|56
1651491350000|2022-05-02 11:35:50|98848.9|98798.9|98846.4|98796.4|98850.3|98800.3|98843.9|98793.9|43
1651491360000|2022-05-02 11:36:00|98845.4|98795.4|98848.7|98798.7|98849|98799|98844.9|98794.9|33
1651491370000|2022-05-02 11:36:10|98848.6|98798.6|98850.7|98800.7|98851.7|98801.7|98841.4|98791.4|49
1651491380000|2022-05-02 11:36:20|98851.3|98801.3|98852|98802|98854.8|98804.8|98844.8|98794.8|59
1651491390000|2022-05-02 11:36:30|98852.4|98802.4|98862.7|98812.7|98863.1|98813.1|98849.5|98799.5|56
1651491400000|2022-05-02 11:36:40|98857.9|98807.9|98875.7|98825.7|98877.2|98827.2|98857.9|98807.9|36
1651491410000|2022-05-02 11:36:50|98875|98825|98887.8|98837.8|98890|98840|98875|98825|59
1651491420000|2022-05-02 11:37:00|98887.2|98837.2|98878.9|98828.9|98887.2|98837.2|98871.5|98821.5|63
1651491430000|2022-05-02 11:37:10|98878.7|98828.7|98919.1|98869.1|98921.1|98871.1|98868.9|98827|57
1651491440000|2022-05-02 11:37:20|98917.8|98867.8|98934.6|98884.6|98936.1|98886.1|98917.7|98867.7|34
1651491450000|2022-05-02 11:37:30|98934.7|98884.7|98929.7|98879.7|98934.7|98884.7|98924.6|98874.6|47
1651491460000|2022-05-02 11:37:40|98929.8|98879.8|98929.2|98879.2|98930|98880|98929.1|98879.1|18
1651491470000|2022-05-02 11:37:50|98929.6|98879.6|98927.5|98877.5|98930.6|98880.6|98927.2|98877.2|17
1651491480000|2022-05-02 11:38:00|98927.7|98877.7|98906.2|98856.2|98929.3|98879.3|98902.2|98852.2|45
1651491490000|2022-05-02 11:38:10|98906.7|98856.7|98899.3|98849.3|98910.2|98860.2|98897.8|98847.8|72
1651491500000|2022-05-02 11:38:20|98900.1|98850.1|98863.2|98813.2|98902.8|98852.8|98859.4|98809.4|54
1651491510000|2022-05-02 11:38:30|98868|98818|98873.8|98823.8|98891.3|98841.3|98859.5|98814.4|68
1651491520000|2022-05-02 11:38:40|98873.6|98823.6|98876.4|98826.4|98877.9|98827.9|98871.5|98821.5|43
1651491530000|2022-05-02 11:38:50|98874.9|98824.9|98860.3|98810.3|98875.9|98825.9|98858.1|98808.1|58
1651491540000|2022-05-02 11:39:00|98859.7|98809.7|98864.4|98814.4|98866.2|98827.9|98846.7|98809.1|48
1651491550000|2022-05-02 11:39:10|98865|98815|98861.7|98811.7|98865.8|98815.8|98861.1|98811.1|40
1651491560000|2022-05-02 11:39:20|98861.4|98811.4|98862.2|98812.2|98862.4|98812.4|98860.5|98810.5|17
1651491570000|2022-05-02 11:39:30|98862.3|98812.3|98862.5|98812.5|98863.2|98813.2|98861|98811|30
1651491580000|2022-05-02 11:39:40|98862.4|98812.4|98849.9|98824.9|98862.6|98825.9|98849.1|98812.4|12
1651491590000|2022-05-02 11:39:50|98850.1|98825.1|98864.3|98814.3|98869.2|98827.6|98850.1|98814.3|29
1651491600000|2022-05-02 11:40:00|98864.4|98814.4|98855.9|98830.9|98865.1|98830.9|98850.9|98813.5|37
1651491610000|2022-05-02 11:40:10|98854.8|98829.8|98864.3|98814.3|98865|98830.7|98847.5|98813|54
1651491620000|2022-05-02 11:40:20|98863.2|98813.2|98852.4|98827.4|98871.1|98835.7|98851.9|98813.2|58
1651491630000|2022-05-02 11:40:30|98864.9|98814.9|98850.4|98825.4|98864.9|98827.3|98843.9|98805.7|48
1651491640000|2022-05-02 11:40:40|98850|98825|98869.1|98819.1|98869.3|98827.9|98850|98812.3|37
1651491650000|2022-05-02 11:40:50|98870.2|98820.2|98867.9|98817.9|98870.2|98833.3|98854.3|98817.3|16
1651491660000|2022-05-02 11:41:00|98867.8|98817.8|98866.1|98841.1|98874.9|98841.1|98864.8|98817.7|39
1651491670000|2022-05-02 11:41:10|98865.7|98840.7|98864.1|98839.1|98887.4|98850.7|98864.1|98829.5|52
1651491680000|2022-05-02 11:41:20|98864.5|98839.5|98874|98824|98876.1|98840.7|98863.2|98824|24
1651491690000|2022-05-02 11:41:30|98873.8|98823.8|98881.8|98831.8|98882.5|98842.9|98866.4|98820.1|37
1651491700000|2022-05-02 11:41:40|98882.3|98832.3|98895.3|98845.3|98896|98859.3|98870.8|98828.9|42
1651491710000|2022-05-02 11:41:50|98894.9|98844.9|98897.9|98847.9|98900.6|98850.6|98893.5|98843.5|48
1651491720000|2022-05-02 11:42:00|98897.4|98847.4|98896|98846|98899.5|98849.5|98896|98846|38
1651491730000|2022-05-02 11:42:10|98895.9|98845.9|98882.6|98832.6|98897.7|98847.7|98881.2|98831.2|55
1651491740000|2022-05-02 11:42:20|98882.8|98832.8|98884.4|98834.4|98884.6|98834.6|98879.9|98829.9|37
1651491750000|2022-05-02 11:42:30|98884.5|98834.5|98876.9|98826.9|98884.6|98834.6|98876.4|98826.4|36
1651491760000|2022-05-02 11:42:40|98876.4|98826.4|98880.6|98830.6|98881.6|98842.9|98867.6|98826.4|43
1651491770000|2022-05-02 11:42:50|98879.7|98829.7|98878.7|98828.7|98883.3|98845.1|98863|98825|53
1651491780000|2022-05-02 11:43:00|98878.1|98828.1|98871.3|98821.3|98880|98836.3|98860.7|98819.7|57
1651491790000|2022-05-02 11:43:10|98871.4|98821.4|98869.5|98819.5|98872.1|98822.1|98867.8|98817.8|26
1651491800000|2022-05-02 11:43:20|98870|98820|98869.3|98819.3|98875.2|98825.2|98868.6|98818.6|35
1651491810000|2022-05-02 11:43:30|98869.7|98819.7|98872.5|98822.5|98872.5|98822.5|98868.7|98818.7|24
1651491820000|2022-05-02 11:43:40|98871.5|98821.5|98873.6|98823.6|98874.6|98824.6|98869.5|98819.5|41
1651491830000|2022-05-02 11:43:50|98873.1|98823.1|98876.9|98826.9|98876.9|98826.9|98873.1|98823.1|35
1651491840000|2022-05-02 11:44:00|98874.9|98824.9|98877.1|98827.1|98878.9|98841.9|98863.2|98824.9|49
1651491850000|2022-05-02 11:44:10|98877.7|98827.7|98880.8|98855.8|98895.4|98856.4|98876|98827.7|40
1651491860000|2022-05-02 11:44:20|98881.1|98856.1|98893.2|98843.2|98893.9|98856.1|98881|98842.7|16
1651491870000|2022-05-02 11:44:30|98893.8|98843.8|98898.5|98848.5|98901|98862.7|98885.8|98843.8|45
1651491880000|2022-05-02 11:44:40|98898.1|98848.1|98895.5|98845.5|98899.3|98849.3|98894.5|98844.5|23
1651491890000|2022-05-02 11:44:50|98895.3|98845.3|98896.2|98846.2|98897.1|98847.1|98895|98845|20
1651491900000|2022-05-02 11:45:00|98896.3|98846.3|98889.7|98839.7|98896.3|98851.1|98875.4|98837|38
1651491910000|2022-05-02 11:45:10|98889.2|98839.2|98889.5|98839.5|98891.6|98841.6|98888.2|98838.2|21
1651491920000|2022-05-02 11:45:20|98889.7|98839.7|98890.5|98840.5|98890.5|98840.5|98888.2|98838.2|27
1651491930000|2022-05-02 11:45:30|98890.4|98840.4|98895.7|98845.7|98896.1|98846.1|98889.2|98839.2|41
1651491940000|2022-05-02 11:45:40|98895.8|98845.8|98893.6|98843.6|98897.1|98855.6|98878.7|98839.8|29
1651491950000|2022-05-02 11:45:50|98893.8|98843.8|98889.3|98839.3|98893.8|98843.8|98885.8|98835.8|32
1651491960000|2022-05-02 11:46:00|98888.2|98838.2|98869.9|98819.9|98888.2|98848|98858.7|98819.3|53
1651491970000|2022-05-02 11:46:10|98870.4|98820.4|98872.9|98822.9|98874.3|98824.3|98870.2|98820.2|43
1651491980000|2022-05-02 11:46:20|98873.4|98823.4|98888.9|98838.9|98888.9|98842.6|98864|98823.4|63
1651491990000|2022-05-02 11:46:30|98871.8|98846.8|98882|98832|98888.2|98849.3|98871.8|98831|57
1651492000000|2022-05-02 11:46:40|98882.2|98832.2|98880.9|98830.9|98890|98840|98878.9|98828.9|45
1651492010000|2022-05-02 11:46:50|98882.1|98832.1|98882.4|98832.4|98884|98834|98880.6|98830.6|32
1651492020000|2022-05-02 11:47:00|98883.1|98833.1|98892.1|98867.1|98897.8|98867.6|98879.4|98833|51
1651492030000|2022-05-02 11:47:10|98904.5|98854.5|98903.8|98853.8|98906.2|98867.3|98888.2|98853.4|43
1651492040000|2022-05-02 11:47:20|98903.9|98853.9|98890.6|98840.6|98903.9|98855.9|98877.6|98840.6|40
1651492050000|2022-05-02 11:47:30|98890.2|98840.2|98893.8|98843.8|98893.8|98843.8|98889.7|98839.7|50
1651492060000|2022-05-02 11:47:40|98893.6|98843.6|98895.1|98845.1|98895.1|98845.1|98891.4|98841.4|22
1651492070000|2022-05-02 11:47:50|98892.1|98842.1|98896.1|98846.1|98896.1|98846.1|98887.2|98837.2|47
1651492080000|2022-05-02 11:48:00|98895.9|98845.9|98904.8|98854.8|98904.8|98854.8|98894.3|98844.3|44
1651492090000|2022-05-02 11:48:10|98903.5|98853.5|98889.2|98864.2|98905.1|98870.3|98889.2|98848.3|41
1651492100000|2022-05-02 11:48:20|98889|98864|98889.7|98864.7|98901.3|98868.5|98886.6|98843.6|64
1651492110000|2022-05-02 11:48:30|98889.6|98864.6|98907.7|98857.7|98910.8|98865.2|98888.8|98850.8|46
1651492120000|2022-05-02 11:48:40|98906.9|98856.9|98897.6|98847.6|98909.6|98859.6|98897.2|98847.2|57
1651492130000|2022-05-02 11:48:50|98898.1|98848.1|98904.1|98854.1|98905.5|98869.2|98894.2|98846.8|48
1651492140000|2022-05-02 11:49:00|98904.6|98854.6|98908.1|98858.1|98909|98859|98902.1|98852.1|53
1651492150000|2022-05-02 11:49:10|98907.2|98857.2|98908.8|98883.8|98933.8|98893.5|98905.9|98855.9|53
1651492160000|2022-05-02 11:49:20|98910.2|98885.2|98924.2|98899.2|98936|98900.7|98910.2|98876.2|51
1651492170000|2022-05-02 11:49:30|98924.3|98899.3|98935.2|98885.2|98935.6|98899.9|98923.3|98883.8|23
1651492180000|2022-05-02 11:49:40|98935.4|98885.4|98940|98890|98942|98892|98932.5|98882.5|44
1651492190000|2022-05-02 11:49:50|98939.4|98889.4|98929.3|98904.3|98941.9|98906.6|98926.6|98887.2|48
1651492200000|2022-05-02 11:50:00|98938.6|98888.6|98959.5|98909.5|98959.9|98918.6|98938.4|98888.6|56
1651492210000|2022-05-02 11:50:10|98958.3|98908.3|98939|98914|98963.3|98921.8|98938.7|98907.5|54
1651492220000|2022-05-02 11:50:20|98939.1|98914.1|98945.8|98920.8|98966.6|98929.7|98937.6|98912.6|67
1651492230000|2022-05-02 11:50:30|98945.2|98920.2|98953.5|98903.5|98954.6|98920.2|98936.9|98903.2|50
1651492240000|2022-05-02 11:50:40|98953.3|98903.3|98954.9|98904.9|98955.6|98905.6|98952.4|98902.4|53
1651492250000|2022-05-02 11:50:50|98955|98905|98952.1|98927.1|98963|98927.9|98940.2|98903.6|45
1651492260000|2022-05-02 11:51:00|98952.3|98927.3|98965.1|98915.1|98966.8|98929.1|98951.6|98913.8|50
1651492270000|2022-05-02 11:51:10|98964.7|98914.7|98953.7|98928.7|98964.7|98928.7|98949.9|98912.8|39
1651492280000|2022-05-02 11:51:20|98953.9|98928.9|98954.6|98929.6|98959.4|98934.4|98953.9|98928.9|50
1651492290000|2022-05-02 11:51:30|98954.8|98929.8|98955.3|98930.3|98970.7|98931|98952.8|98917.6|44
1651492300000|2022-05-02 11:51:40|98955.2|98930.2|99009.6|98959.6|99012.9|98981.1|98954.1|98929.1|62
1651492310000|2022-05-02 11:51:50|99009.7|98959.7|98994.3|98969.3|99010.7|98969.3|98985.1|98953.8|49
1651492320000|2022-05-02 11:52:00|98995.1|98970.1|98996.9|98971.9|98999.7|98974.7|98995.1|98970.1|48
1651492330000|2022-05-02 11:52:10|98996.7|98971.7|98998.1|98973.1|98999|98974|98996.4|98971.4|24
1651492340000|2022-05-02 11:52:20|98998.2|98973.2|98998.1|98973.1|99009.3|98973.7|98995.3|98958|49
1651492350000|2022-05-02 11:52:30|98998.4|98973.4|98994.4|98969.4|98998.4|98973.4|98994.3|98969.3|33
1651492360000|2022-05-02 11:52:40|98994.2|98969.2|98986.9|98961.9|98994.9|98969.9|98986.3|98961.3|40
1651492370000|2022-05-02 11:52:50|98986.8|98961.8|98997|98972|98997.4|98972.4|98986.8|98961.8|52
1651492380000|2022-05-02 11:53:00|98998|98973|99006.6|98981.6|99014.7|98981.6|98997.4|98963|46
1651492390000|2022-05-02 11:53:10|99006.4|98981.4|99003.1|98978.1|99007.3|98982.3|99002.8|98977.8|44
1651492400000|2022-05-02 11:53:20|99003.3|98978.3|99004.2|98979.2|99005.5|98980.5|99003.3|98978.3|30
1651492410000|2022-05-02 11:53:30|99003.1|98978.1|99005|98980|99007.3|98982.3|99002.6|98977.6|47
1651492420000|2022-05-02 11:53:40|99004.8|98979.8|99029.2|98979.2|99041.1|98995.2|99004.3|98976.5|67
1651492430000|2022-05-02 11:53:50|99029.6|98979.6|99020.5|98970.5|99032.6|98997.8|99011.9|98968.7|74
1651492440000|2022-05-02 11:54:00|99020.4|98970.4|99021|98971|99021.7|98971.7|99011.8|98961.8|65
1651492450000|2022-05-02 11:54:10|99020.7|98970.7|99021|98971|99021.6|98971.6|99019.4|98969.4|54
1651492460000|2022-05-02 11:54:20|99020.4|98970.4|99019.6|98969.6|99021.2|98971.2|99018.1|98968.1|42
1651492470000|2022-05-02 11:54:30|99019.7|98969.7|99021.1|98971.1|99021.1|98971.1|99017.7|98967.7|48
1651492480000|2022-05-02 11:54:40|99020.2|98970.2|99005.4|98980.4|99023.5|98981.2|99002.2|98969.4|60
1651492490000|2022-05-02 11:54:50|99005.7|98980.7|99003.9|98978.9|99028.6|98984.4|99000.4|98970.5|67
1651492500000|2022-05-02 11:55:00|99002.7|98977.7|99018.3|98968.3|99021.6|98978.4|98998.5|98965|51
1651492510000|2022-05-02 11:55:10|99018.9|98968.9|99014.2|98964.2|99020.1|98970.1|99011.8|98961.8|54
1651492520000|2022-05-02 11:55:20|99014.1|98964.1|99022.5|98972.5|99022.5|98981.1|99004.2|98962.2|61
1651492530000|2022-05-02 11:55:30|99022.2|98972.2|99016.3|98991.3|99029|99003.4|99014.1|98972|59
1651492540000|2022-05-02 11:55:40|99016.6|98991.6|99038.2|98988.2|99038.8|98999.6|99013.1|98983|65
1651492550000|2022-05-02 11:55:50|99038.3|98988.3|99015.9|98990.9|99038.3|98998.2|99012.2|98976.8|67
1651492560000|2022-05-02 11:56:00|99015.7|98990.7|99019.5|98994.5|99019.5|98994.5|99014.4|98989.4|51
1651492570000|2022-05-02 11:56:10|99019.1|98994.1|99020.9|98995.9|99022.7|98997.7|99014.9|98989.9|54
1651492580000|2022-05-02 11:56:20|99021.9|98996.9|98980.5|98930.5|99035.7|98997.9|98976.4|98926.4|70
1651492590000|2022-05-02 11:56:30|98980|98930|98981.3|98931.3|98983.2|98933.2|98979|98929|51
1651492600000|2022-05-02 11:56:40|98979.2|98929.2|98983.2|98933.2|98985.4|98935.4|98978.9|98928.9|46
1651492610000|2022-05-02 11:56:50|98983.6|98933.6|98974.8|98924.8|98984.1|98934.1|98974.8|98924.8|52
1651492620000|2022-05-02 11:57:00|98974.3|98924.3|98971.5|98921.5|98977.4|98927.4|98969|98919|50
1651492630000|2022-05-02 11:57:10|98971.3|98921.3|98966.8|98916.8|98972.5|98922.5|98964.5|98914.5|38
1651492640000|2022-05-02 11:57:20|98966.4|98916.4|98963.7|98913.7|98970.3|98920.3|98963.1|98913.1|49
1651492650000|2022-05-02 11:57:30|98965.2|98915.2|98968.5|98918.5|98969.3|98919.3|98964.3|98914.3|48
1651492660000|2022-05-02 11:57:40|98969.4|98919.4|98962.6|98912.6|98969.4|98919.4|98961.9|98911.9|51
1651492670000|2022-05-02 11:57:50|98960.6|98910.6|98938.8|98888.8|98960.9|98910.9|98938.3|98888.3|55
1651492680000|2022-05-02 11:58:00|98938.9|98888.9|98943.3|98893.3|98946.3|98896.3|98938.9|98888.9|45
1651492690000|2022-05-02 11:58:10|98943.4|98893.4|98944.7|98894.7|98946|98896|98943|98893|36
1651492700000|2022-05-02 11:58:20|98945.1|98895.1|98948.4|98898.4|98949.7|98899.7|98945.1|98895.1|45
1651492710000|2022-05-02 11:58:30|98948.5|98898.5|98936.5|98886.5|98948.8|98898.8|98934.2|98884.2|53
1651492720000|2022-05-02 11:58:40|98936.8|98886.8|98937.5|98887.5|98937.5|98887.5|98935.8|98885.8|28
1651492730000|2022-05-02 11:58:50|98938.1|98888.1|98934.6|98884.6|98938.1|98888.1|98933.6|98883.6|31
1651492740000|2022-05-02 11:59:00|98935.6|98885.6|98937.1|98887.1|98937.2|98887.2|98934.3|98884.3|35
1651492750000|2022-05-02 11:59:10|98937.3|98887.3|98941.4|98891.4|98942.3|98892.3|98937.3|98887.3|53
1651492760000|2022-05-02 11:59:20|98941.3|98891.3|98944.3|98894.3|98945.8|98895.8|98941.3|98891.3|48
1651492770000|2022-05-02 11:59:30|98943.9|98893.9|98934.3|98909.3|98944.6|98910.5|98931.4|98893.9|58
1651492780000|2022-05-02 11:59:40|98933.8|98908.8|98948.3|98923.3|98967.5|98929.3|98933.4|98907.4|64
1651492790000|2022-05-02 11:59:50|98947.9|98922.9|98932.6|98907.6|98955.3|98926.7|98930.5|98904.9|58
1651492800000|2022-05-02 12:00:00|98932.4|98907.4|98928.6|98903.6|98938.6|98909.1|98924.9|98887.4|61
1651492810000|2022-05-02 12:00:10|98925.2|98900.2|98916.4|98891.4|98926|98901|98911.9|98886.9|58
1651492820000|2022-05-02 12:00:20|98916.2|98891.2|98918.3|98893.3|98922.3|98897.3|98916.2|98891.2|58
1651492830000|2022-05-02 12:00:30|98917.3|98892.3|98919.8|98894.8|98920.6|98895.6|98914.7|98889.7|48
1651492840000|2022-05-02 12:00:40|98919.4|98894.4|98919.8|98894.8|98922.3|98897.3|98918.3|98893.3|44
1651492850000|2022-05-02 12:00:50|98919.7|98894.7|98933.2|98883.2|98934|98895.9|98919.7|98880.4|45
1651492860000|2022-05-02 12:01:00|98932|98882|98927.3|98877.3|98936.2|98886.2|98925.9|98875.9|56
1651492870000|2022-05-02 12:01:10|98928.9|98878.9|98929.5|98879.5|98931.7|98881.7|98928|98878|53
1651492880000|2022-05-02 12:01:20|98929.1|98879.1|98913.2|98863.2|98929.5|98883.3|98904.8|98861.4|50
1651492890000|2022-05-02 12:01:30|98913.1|98863.1|98919.5|98869.5|98922.3|98883.2|98907.1|98862.5|48
1651492900000|2022-05-02 12:01:40|98919.3|98869.3|98915.8|98890.8|98926.7|98894.1|98912.1|98869.3|35
1651492910000|2022-05-02 12:01:50|98915.6|98890.6|98928|98878|98928.4|98890.9|98912.3|98877.1|43
1651492920000|2022-05-02 12:02:00|98928.1|98878.1|98934.8|98884.8|98937.6|98896.4|98921.4|98878.1|41
1651492930000|2022-05-02 12:02:10|98935|98885|98931|98881|98937.7|98894.3|98917|98880.9|46
1651492940000|2022-05-02 12:02:20|98931.9|98881.9|98914.1|98864.1|98932.6|98892.7|98903|98861.3|57
1651492950000|2022-05-02 12:02:30|98912.1|98862.1|98889.7|98864.7|98914.7|98878.6|98886.4|98857.3|46
1651492960000|2022-05-02 12:02:40|98900.9|98850.9|98892|98867|98901.2|98871.5|98886.3|98850.7|39
1651492970000|2022-05-02 12:02:50|98892.9|98867.9|98904.1|98854.1|98910.3|98867.9|98888.8|98851.3|42
1651492980000|2022-05-02 12:03:00|98903.7|98853.7|98882.5|98857.5|98905.1|98867.6|98882.5|98849.1|52
1651492990000|2022-05-02 12:03:10|98881.9|98856.9|98887|98862|98888.2|98863.2|98881.9|98856.9|30
1651493000000|2022-05-02 12:03:20|98886.8|98861.8|98885.4|98860.4|98888.8|98863.8|98885.4|98860.4|32
1651493010000|2022-05-02 12:03:30|98885|98860|98907.2|98882.2|98907.2|98882.2|98884.2|98859.2|36
1651493020000|2022-05-02 12:03:40|98905.4|98880.4|98906.6|98881.6|98921.1|98884.5|98904.3|98870.3|54
1651493030000|2022-05-02 12:03:50|98906.8|98881.8|98909.1|98884.1|98911.7|98886.7|98905.8|98880.8|56
1651493040000|2022-05-02 12:04:00|98909.9|98884.9|98907.7|98882.7|98911.8|98886.8|98901|98876|61
1651493050000|2022-05-02 12:04:10|98916.7|98891.7|98915.9|98890.9|98939.1|98903.5|98914.8|98889.1|64
1651493060000|2022-05-02 12:04:20|98915.6|98890.6|98920.2|98895.2|98930.7|98895.2|98915.1|98876.7|40
1651493070000|2022-05-02 12:04:30|98920|98895|98923|98873|98932.4|98896.4|98901.8|98873|62
1651493080000|2022-05-02 12:04:40|98908.1|98883.1|98922.1|98872.1|98923.9|98884.4|98908.1|98871|36
1651493090000|2022-05-02 12:04:50|98922|98872|98922|98872|98923.5|98873.5|98921.7|98871.7|38
1651493100000|2022-05-02 12:05:00|98922.1|98872.1|98930|98880|98930|98890.8|98913.4|98872.1|47
1651493110000|2022-05-02 12:05:10|98929.8|98879.8|98928.4|98903.4|98932.3|98907.3|98918.2|98879|57
1651493120000|2022-05-02 12:05:20|98928.5|98903.5|98931.2|98906.2|98946.1|98912|98928.5|98893.6|52
1651493130000|2022-05-02 12:05:30|98932|98907|98945.3|98895.3|98945.4|98908.8|98930.5|98893|46
1651493140000|2022-05-02 12:05:40|98946|98896|98940.2|98890.2|98946|98902.8|98922.2|98889.7|55
1651493150000|2022-05-02 12:05:50|98940|98890|98926.2|98901.2|98940.2|98903.4|98925.6|98887.7|37
1651493160000|2022-05-02 12:06:00|98926.3|98901.3|98930.4|98905.4|98930.5|98905.5|98923.8|98898.8|51
1651493170000|2022-05-02 12:06:10|98930.6|98905.6|98928.4|98903.4|98930.6|98905.6|98928.4|98903.4|33
1651493180000|2022-05-02 12:06:20|98928.2|98903.2|98927.2|98902.2|98928.9|98903.9|98926.1|98901.1|35
1651493190000|2022-05-02 12:06:30|98927.4|98902.4|98915.6|98890.6|98927.4|98902.4|98908.2|98883.2|48
1651493200000|2022-05-02 12:06:40|98915.8|98890.8|98915.4|98890.4|98916.5|98891.5|98913.6|98888.6|30
1651493210000|2022-05-02 12:06:50|98915.8|98890.8|98914.2|98889.2|98919.7|98894.7|98913.7|98888.7|35
1651493220000|2022-05-02 12:07:00|98913.7|98888.7|98911.1|98886.1|98916.6|98891.6|98907|98882|32
1651493230000|2022-05-02 12:07:10|98909.7|98884.7|98885|98860|98909.7|98884.7|98880.1|98855.1|56
1651493240000|2022-05-02 12:07:20|98884.9|98859.9|98886.9|98861.9|98889|98864|98881.8|98856.8|43
1651493250000|2022-05-02 12:07:30|98887.1|98862.1|98889|98864|98896|98871|98883.3|98858.3|59
1651493260000|2022-05-02 12:07:40|98888.6|98863.6|98897.9|98872.9|98900.8|98875.8|98882.1|98857.1|56
1651493270000|2022-05-02 12:07:50|98896.4|98871.4|98894.3|98869.3|98899.4|98874.4|98891.5|98866.5|53
1651493280000|2022-05-02 12:08:00|98894.6|98869.6|98840.1|98815.1|98894.8|98869.8|98840.1|98801.8|52
1651493290000|2022-05-02 12:08:10|98840.6|98815.6|98850.7|98800.7|98851.2|98815.9|98831.9|98795.5|56
1651493300000|2022-05-02 12:08:20|98850.4|98800.4|98841.2|98816.2|98854.9|98816.7|98835|98799.9|38
1651493310000|2022-05-02 12:08:30|98841|98816|98850.3|98825.3|98851|98826|98837.7|98812.7|56
1651493320000|2022-05-02 12:08:40|98850.4|98825.4|98847.8|98822.8|98857|98825.4|98844|98806.9|44
1651493330000|2022-05-02 12:08:50|98846.4|98821.4|98866.1|98816.1|98868.2|98830.6|98846.4|98812.8|32
1651493340000|2022-05-02 12:09:00|98868.7|98818.7|98866.9|98816.9|98870.4|98828.7|98853.7|98815.2|29
1651493350000|2022-05-02 12:09:10|98866.3|98816.3|98869.1|98819.1|98871.6|98833.2|98857.4|98816.3|31
1651493360000|2022-05-02 12:09:20|98869.3|98819.3|98869.7|98819.7|98871.4|98821.4|98868.5|98818.5|28
1651493370000|2022-05-02 12:09:30|98871.3|98821.3|98857.3|98807.3|98871.6|98830|98847.7|98807.3|48
1651493380000|2022-05-02 12:09:40|98857.5|98807.5|98872.8|98822.8|98874.8|98837.2|98845.9|98807.5|68
1651493390000|2022-05-02 12:09:50|98871.2|98821.2|98869.2|98819.2|98873.6|98823.6|98867|98817|52
1651493400000|2022-05-02 12:10:00|98869.4|98819.4|98859.4|98809.4|98869.4|98819.4|98858.8|98808.8|58
1651493410000|2022-05-02 12:10:10|98859.8|98809.8|98834|98809|98860|98810|98831.8|98795.6|50
1651493420000|2022-05-02 12:10:20|98834.2|98809.2|98853.4|98803.4|98854.7|98816.2|98832.9|98797.5|40
1651493430000|2022-05-02 12:10:30|98852.8|98802.8|98850.9|98800.9|98853.4|98814.6|98838.4|98799.6|41
1651493440000|2022-05-02 12:10:40|98850.5|98800.5|98855.7|98805.7|98857.5|98817.5|98842|98800.3|43
1651493450000|2022-05-02 12:10:50|98855.9|98805.9|98854.9|98804.9|98860.7|98824.1|98846.7|98804.9|45
1651493460000|2022-05-02 12:11:00|98854.8|98804.8|98870.8|98820.8|98871.7|98834.2|98843|98804.6|50
1651493470000|2022-05-02 12:11:10|98871.5|98821.5|98870.3|98820.3|98872.1|98822.1|98870|98820|27
1651493480000|2022-05-02 12:11:20|98870.4|98820.4|98882|98832|98882|98832|98869.9|98819.9|47
1651493490000|2022-05-02 12:11:30|98882.3|98832.3|98882|98832|98883.5|98846.5|98870.7|98829.4|49
1651493500000|2022-05-02 12:11:40|98881.4|98831.4|98872.2|98847.2|98882.2|98851.7|98865.8|98828.6|44
1651493510000|2022-05-02 12:11:50|98871.2|98846.2|98876.1|98851.1|98876.1|98851.1|98870.2|98845.2|33
1651493520000|2022-05-02 12:12:00|98876|98851|98872.9|98847.9|98876|98851|98871.6|98846.6|45
1651493530000|2022-05-02 12:12:10|98873|98848|98864|98839|98878.3|98848|98859.1|98827.2|54
1651493540000|2022-05-02 12:12:20|98864.1|98839.1|98863.3|98838.3|98864.5|98839.5|98861|98836|31
1651493550000|2022-05-02 12:12:30|98862.1|98837.1|98861.5|98836.5|98864.8|98839.8|98861|98836|37
1651493560000|2022-05-02 12:12:40|98864.3|98839.3|98867|98842|98868.7|98843.7|98861.8|98836.8|43
1651493570000|2022-05-02 12:12:50|98867.6|98842.6|98866.4|98841.4|98879.8|98843.1|98865.1|98828|36
1651493580000|2022-05-02 12:13:00|98866.2|98841.2|98867.5|98842.5|98868.4|98843.4|98866.2|98841.2|21
1651493590000|2022-05-02 12:13:10|98866.3|98841.3|98878|98853|98883.3|98858.3|98866.3|98841.3|39
1651493600000|2022-05-02 12:13:20|98878.6|98853.6|98883.6|98833.6|98883.6|98854.2|98868|98832.6|50
1651493610000|2022-05-02 12:13:30|98882.3|98832.3|98872.4|98847.4|98886.4|98849.3|98872.3|98831.9|36
1651493620000|2022-05-02 12:13:40|98872|98847|98877|98852|98878.7|98853.7|98872|98847|54
1651493630000|2022-05-02 12:13:50|98877.2|98852.2|98875.8|98850.8|98879|98854|98875|98850|43
1651493640000|2022-05-02 12:14:00|98875.5|98850.5|98875.2|98850.2|98876.5|98851.5|98871.3|98846.3|40
1651493650000|2022-05-02 12:14:10|98876.5|98851.5|98867.9|98842.9|98881|98852.4|98867.2|98831|45
1651493660000|2022-05-02 12:14:20|98868|98843|98875.4|98850.4|98885|98850.4|98867.3|98828|33
1651493670000|2022-05-02 12:14:30|98878.3|98853.3|98873.4|98848.4|98878.3|98853.3|98871.8|98846.8|43
1651493680000|2022-05-02 12:14:40|98873.5|98848.5|98874|98849|98874.9|98849.9|98871.3|98846.3|26
1651493690000|2022-05-02 12:14:50|98873.8|98848.8|98873.2|98848.2|98877.7|98852.7|98871.2|98846.2|33
1651493700000|2022-05-02 12:15:00|98873.8|98848.8|98872.5|98847.5|98873.8|98848.8|98866.2|98841.2|53
1651493710000|2022-05-02 12:15:10|98872.7|98847.7|98871|98846|98872.9|98847.9|98868.5|98843.5|35
1651493720000|2022-05-02 12:15:20|98871.2|98846.2|98875.8|98850.8|98893.6|98853.9|98871.2|98839.9|43
1651493730000|2022-05-02 12:15:30|98875.7|98850.7|98886.3|98861.3|98897.5|98861.9|98875.3|98846.9|38
1651493740000|2022-05-02 12:15:40|98887.3|98862.3|98888.1|98863.1|98891|98866|98887|98862|37
1651493750000|2022-05-02 12:15:50|98888.2|98863.2|98898.8|98848.8|98900.8|98864.9|98886.2|98848.2|40
1651493760000|2022-05-02 12:16:00|98899.1|98849.1|98899.3|98849.3|98901|98851|98898.3|98848.3|29
1651493770000|2022-05-02 12:16:10|98899.4|98849.4|98894.1|98844.1|98899.4|98858.8|98883.4|98844.1|26
1651493780000|2022-05-02 12:16:20|98894.9|98844.9|98883.2|98833.2|98894.9|98851.8|98871.6|98832.2|43
1651493790000|2022-05-02 12:16:30|98883.1|98833.1|98871.5|98846.5|98885.8|98852.3|98871.5|98832.6|50
1651493800000|2022-05-02 12:16:40|98871.3|98846.3|98876.1|98851.1|98878.4|98853.4|98869|98844|47
1651493810000|2022-05-02 12:16:50|98874.9|98849.9|98872.3|98847.3|98876.5|98851.5|98871.5|98846.5|52
1651493820000|2022-05-02 12:17:00|98871.9|98846.9|98890.9|98840.9|98890.9|98850.2|98869.3|98838.4|56
1651493830000|2022-05-02 12:17:10|98889.8|98839.8|98861.4|98836.4|98893.2|98854.5|98859.5|98834.5|65
1651493840000|2022-05-02 12:17:20|98862.2|98837.2|98851.8|98826.8|98869.1|98844.1|98848.2|98823.2|64
1651493850000|2022-05-02 12:17:30|98851.9|98826.9|98862.1|98837.1|98869.3|98844.3|98851.9|98826.9|43
1651493860000|2022-05-02 12:17:40|98862.2|98837.2|98870.3|98820.3|98870.6|98839.1|98856.9|98819.7|24
1651493870000|2022-05-02 12:17:50|98867.3|98817.3|98854.7|98829.7|98868.6|98832.1|98854.4|98815.4|31
1651493880000|2022-05-02 12:18:00|98854.9|98829.9|98858.7|98833.7|98859.3|98834.3|98854.9|98829.9|28
1651493890000|2022-05-02 12:18:10|98856.5|98831.5|98862.6|98812.6|98863.5|98832.3|98843.8|98811.1|40
1651493900000|2022-05-02 12:18:20|98862.7|98812.7|98859.8|98809.8|98862.7|98822.9|98843.3|98806.2|30
1651493910000|2022-05-02 12:18:30|98859.6|98809.6|98859.7|98809.7|98860.3|98810.3|98859.6|98809.6|9
1651493920000|2022-05-02 12:18:40|98859.5|98809.5|98856|98831|98860.8|98831|98848.3|98807.5|18
1651493930000|2022-05-02 12:18:50|98856.2|98831.2|98854|98829|98856.8|98831.8|98849.8|98824.8|37
1651493940000|2022-05-02 12:19:00|98853.8|98828.8|98850.6|98825.6|98853.8|98828.8|98850.2|98825.2|24
1651493950000|2022-05-02 12:19:10|98850.2|98825.2|98852.8|98827.8|98854.6|98829.6|98850.2|98825.2|21
1651493960000|2022-05-02 12:19:20|98852.9|98827.9|98842|98817|98852.9|98827.9|98842|98817|32
1651493970000|2022-05-02 12:19:30|98842.9|98817.9|98848.4|98823.4|98848.4|98823.4|98840.3|98815.3|40
1651493980000|2022-05-02 12:19:40|98851.1|98826.1|98853.2|98828.2|98857.1|98832.1|98850.4|98825.4|53
1651493990000|2022-05-02 12:19:50|98852.7|98827.7|98869.5|98844.5|98890.6|98850.6|98852.6|98821.2|67
1651494000000|2022-05-02 12:20:00|98872.7|98847.7|98853|98828|98880.8|98848.5|98852.3|98827.3|50
1651494010000|2022-05-02 12:20:10|98854.5|98829.5|98854.3|98829.3|98881.6|98838.3|98848.1|98823.1|55
1651494020000|2022-05-02 12:20:20|98853.5|98828.5|98843.8|98818.8|98853.5|98828.5|98835.9|98800.1|59
1651494030000|2022-05-02 12:20:30|98843.7|98818.7|98841.9|98816.9|98844.1|98819.1|98835.8|98810.8|42
1651494040000|2022-05-02 12:20:40|98841.1|98816.1|98835.1|98810.1|98850.3|98816.1|98834.3|98799.8|43
1651494050000|2022-05-02 12:20:50|98835|98810|98820.9|98795.9|98835|98810|98820.9|98795.9|43
1651494060000|2022-05-02 12:21:00|98821|98796|98824|98799|98824.4|98799.4|98820.7|98795.7|43
1651494070000|2022-05-02 12:21:10|98824.7|98799.7|98827.3|98802.3|98829.3|98804.3|98823.5|98798.5|47
1651494080000|2022-05-02 12:21:20|98826.7|98801.7|98823.7|98798.7|98828.5|98803.5|98819.6|98794.6|47
1651494090000|2022-05-02 12:21:30|98822.7|98797.7|98821.9|98796.9|98824|98799|98820.9|98795.9|29
1651494100000|2022-05-02 12:21:40|98821.8|98796.8|98824.9|98799.9|98826|98801|98821.8|98796.8|22
1651494110000|2022-05-02 12:21:50|98825.6|98800.6|98821.7|98796.7|98827.7|98802.7|98820.8|98795.8|45
1651494120000|2022-05-02 12:22:00|98822|98797|98824.2|98799.2|98837.6|98800.8|98821.8|98784.7|38
1651494130000|2022-05-02 12:22:10|98826.4|98801.4|98833.2|98783.2|98836.7|98803.8|98815.6|98780.5|60
1651494140000|2022-05-02 12:22:20|98832.7|98782.7|98832.5|98782.5|98836.9|98786.9|98831.4|98781.4|45
1651494150000|2022-05-02 12:22:30|98833.2|98783.2|98821.7|98796.7|98835.6|98796.7|98821.7|98782|28
1651494160000|2022-05-02 12:22:40|98821.3|98796.3|98842.4|98792.4|98847.5|98806.7|98820.6|98792.3|34
1651494170000|2022-05-02 12:22:50|98842|98792|98820.5|98795.5|98842.3|98797.5|98820.1|98783.3|51
1651494180000|2022-05-02 12:23:00|98820.6|98795.6|98818.4|98793.4|98829.6|98797.2|98816.7|98779|50
1651494190000|2022-05-02 12:23:10|98818.7|98793.7|98820.1|98795.1|98820.7|98795.7|98817.6|98792.6|42
1651494200000|2022-05-02 12:23:20|98819.9|98794.9|98818.4|98793.4|98819.9|98794.9|98817.1|98792.1|47
1651494210000|2022-05-02 12:23:30|98816.8|98791.8|98790.3|98765.3|98818|98791.8|98789|98755.9|55
1651494220000|2022-05-02 12:23:40|98788.1|98763.1|98787|98762|98799.5|98764.7|98768.5|98731.6|58
1651494230000|2022-05-02 12:23:50|98786.8|98761.8|98797|98772|98815.9|98777.2|98783.5|98758.5|52
1651494240000|2022-05-02 12:24:00|98795.9|98770.9|98786.5|98761.5|98811.3|98771.4|98785.6|98748.9|57
1651494250000|2022-05-02 12:24:10|98785.7|98760.7|98785.3|98760.3|98800.7|98761.5|98784.9|98747.8|36
1651494260000|2022-05-02 12:24:20|98784.4|98759.4|98773.9|98748.9|98784.4|98759.4|98772.8|98747.8|49
1651494270000|2022-05-02 12:24:30|98772.6|98747.6|98761.3|98736.3|98772.6|98747.6|98759.8|98734.8|59
1651494280000|2022-05-02 12:24:40|98761.4|98736.4|98758.2|98733.2|98762.4|98737.4|98757.1|98732.1|48
1651494290000|2022-05-02 12:24:50|98773.9|98723.9|98760.5|98735.5|98773.9|98737.7|98755.9|98716.9|38
1651494300000|2022-05-02 12:25:00|98760.4|98735.4|98781.5|98731.5|98784.1|98744.1|98760.4|98730.3|48
1651494310000|2022-05-02 12:25:10|98780.9|98730.9|98765.7|98715.7|98781.5|98731.5|98763.5|98713.5|48
1651494320000|2022-05-02 12:25:20|98766|98716|98764.1|98714.1|98767.1|98717.1|98763.5|98713.5|33
1651494330000|2022-05-02 12:25:30|98764.6|98714.6|98755.2|98705.2|98766.6|98716.6|98753.5|98703.5|37
1651494340000|2022-05-02 12:25:40|98755.9|98705.9|98773.6|98723.6|98776.4|98740.5|98755.9|98705.9|48
1651494350000|2022-05-02 12:25:50|98773.5|98723.5|98770|98720|98777.4|98727.4|98770|98720|50
1651494360000|2022-05-02 12:26:00|98770.2|98720.2|98770.6|98720.6|98773.5|98723.5|98767.6|98717.6|57
1651494370000|2022-05-02 12:26:10|98770.5|98720.5|98777.3|98727.3|98780.3|98741.2|98765.6|98720.4|44
1651494380000|2022-05-02 12:26:20|98776.4|98726.4|98772.1|98722.1|98776.4|98740.1|98758.5|98718.3|46
1651494390000|2022-05-02 12:26:30|98772.9|98722.9|98764.6|98714.6|98772.9|98725.3|98745.7|98711.5|63
1651494400000|2022-05-02 12:26:40|98764.3|98714.3|98739.5|98714.5|98765|98716.5|98739.5|98702|52
1651494410000|2022-05-02 12:26:50|98740.1|98715.1|98751|98701|98751.7|98715.8|98737.3|98699.3|44
1651494420000|2022-05-02 12:27:00|98751.5|98701.5|98740.6|98690.6|98752.5|98715.6|98721.8|98685.5|58
1651494430000|2022-05-02 12:27:10|98730.2|98705.2|98740.4|98690.4|98743.6|98706|98725.2|98686.2|52
1651494440000|2022-05-02 12:27:20|98740.6|98690.6|98738|98688|98740.6|98690.6|98736.8|98686.8|28
1651494450000|2022-05-02 12:27:30|98737.8|98687.8|98727|98702|98739.1|98702|98726.5|98686.7|28
1651494460000|2022-05-02 12:27:40|98726.9|98701.9|98731.7|98706.7|98743.1|98706.7|98725.9|98690|39
1651494470000|2022-05-02 12:27:50|98732.2|98707.2|98741.1|98691.1|98741.8|98707.2|98720.9|98689.1|45
1651494480000|2022-05-02 12:28:00|98741.9|98691.9|98741.7|98691.7|98743|98705.2|98722|98684.2|44
1651494490000|2022-05-02 12:28:10|98741.9|98691.9|98740.4|98690.4|98744.3|98704.7|98727.1|98690.3|39
1651494500000|2022-05-02 12:28:20|98740.1|98690.1|98739.6|98689.6|98740.6|98703.2|98726.4|98687.8|42
1651494510000|2022-05-02 12:28:30|98739.7|98689.7|98732.9|98682.9|98739.7|98706.9|98717.5|98681|38
1651494520000|2022-05-02 12:28:40|98731.5|98681.5|98735.9|98685.9|98737.2|98702.4|98718.4|98681.5|53
1651494530000|2022-05-02 12:28:50|98735.8|98685.8|98734.9|98684.9|98735.8|98698.1|98721.3|98683.5|37
1651494540000|2022-05-02 12:29:00|98734.6|98684.6|98739.1|98689.1|98739.3|98701.7|98716|98683.2|63
1651494550000|2022-05-02 12:29:10|98739.2|98689.2|98717.3|98692.3|98740.1|98698.3|98716.7|98678.3|41
1651494560000|2022-05-02 12:29:20|98716.9|98691.9|98726.8|98701.8|98744.1|98703.2|98712.6|98677.4|34
1651494570000|2022-05-02 12:29:30|98729.7|98704.7|98737.6|98687.6|98738.7|98707.7|98727.3|98685.8|45
1651494580000|2022-05-02 12:29:40|98737.4|98687.4|98727.2|98702.2|98743.3|98703.2|98726.3|98687.1|33
1651494590000|2022-05-02 12:29:50|98728.8|98703.8|98727.4|98702.4|98741.5|98710.6|98727|98691|42
1651494600000|2022-05-02 12:30:00|98728|98703|98721.2|98671.2|98740.6|98703|98718.8|98670.4|64
1651494610000|2022-05-02 12:30:10|98720.7|98670.7|98727.3|98677.3|98728.5|98691.2|98707.5|98670.7|56
1651494620000|2022-05-02 12:30:20|98726.1|98676.1|98724.7|98699.7|98737.2|98701.5|98712.5|98671.6|62
1651494630000|2022-05-02 12:30:30|98723.6|98698.6|98724.9|98699.9|98743.9|98703.1|98723.4|98685.6|48
1651494640000|2022-05-02 12:30:40|98725.5|98700.5|98721.9|98696.9|98728.8|98703.8|98721.9|98696.9|40
1651494650000|2022-05-02 12:30:50|98719|98694|98716.2|98691.2|98730.3|98699.1|98714.6|98678.1|42
1651494660000|2022-05-02 12:31:00|98715.3|98690.3|98711.9|98686.9|98722.2|98695.6|98708.8|98670.7|43
1651494670000|2022-05-02 12:31:10|98712.2|98687.2|98696.5|98671.5|98727|98691.1|98695.4|98662.1|57
1651494680000|2022-05-02 12:31:20|98694.6|98669.6|98698|98673|98698|98673|98693.9|98668.9|29
1651494690000|2022-05-02 12:31:30|98698.3|98673.3|98712.9|98687.9|98717.1|98689.4|98698.2|98664.7|37
1651494700000|2022-05-02 12:31:40|98716.1|98691.1|98730|98680|98730.3|98692.8|98707.2|98680|48
1651494710000|2022-05-02 12:31:50|98730.4|98680.4|98724.6|98699.6|98735.7|98699.6|98715.4|98678.6|47
1651494720000|2022-05-02 12:32:00|98724.3|98699.3|98732.4|98707.4|98743.3|98707.6|98724.3|98692.5|44
1651494730000|2022-05-02 12:32:10|98733|98708|98753.4|98703.4|98753.5|98714.9|98728.7|98690.2|52
1651494740000|2022-05-02 12:32:20|98753.2|98703.2|98751.5|98726.5|98756.4|98726.5|98739.6|98702.3|56
1651494750000|2022-05-02 12:32:30|98752.3|98727.3|98750.6|98725.6|98764|98727.8|98749.2|98712.9|48
1651494760000|2022-05-02 12:32:40|98750.4|98725.4|98755.5|98705.5|98763.1|98725.4|98745|98704.8|51
1651494770000|2022-05-02 12:32:50|98756.6|98706.6|98743.6|98718.6|98756.6|98718.8|98741|98705.8|35
1651494780000|2022-05-02 12:33:00|98743.7|98718.7|98746.6|98696.6|98763|98723.2|98728.9|98689.6|61
1651494790000|2022-05-02 12:33:10|98746.4|98696.4|98745.8|98695.8|98753.4|98710.8|98731.9|98695|48
1651494800000|2022-05-02 12:33:20|98745.1|98695.1|98735.2|98710.2|98746.5|98715.3|98735.1|98695.1|56
1651494810000|2022-05-02 12:33:30|98735.3|98710.3|98741.2|98716.2|98753.9|98717.2|98735.3|98701.8|34
1651494820000|2022-05-02 12:33:40|98740.8|98715.8|98759.3|98734.3|98770.3|98735.2|98740.5|98706.6|51
1651494830000|2022-05-02 12:33:50|98759|98734|98788.1|98738.1|98792.8|98749|98757.7|98729.4|57
1651494840000|2022-05-02 12:34:00|98787.7|98737.7|98778.4|98728.4|98788.6|98747.1|98766.9|98723.3|51
1651494850000|2022-05-02 12:34:10|98778.3|98728.3|98784|98734|98785.4|98735.4|98776.5|98726.5|39
1651494860000|2022-05-02 12:34:20|98784.1|98734.1|98783.5|98733.5|98784.6|98734.6|98782.1|98732.1|32
1651494870000|2022-05-02 12:34:30|98783.7|98733.7|98770.3|98745.3|98784.1|98748.2|98766.4|98728.1|36
1651494880000|2022-05-02 12:34:40|98773.8|98748.8|98789.2|98764.2|98794.4|98765.2|98773.2|98737|45
1651494890000|2022-05-02 12:34:50|98803.1|98753.1|98792|98767|98810.7|98770.9|98788.3|98749.2|44
1651494900000|2022-05-02 12:35:00|98792.1|98767.1|98809.2|98759.2|98809.3|98768.9|98790.4|98755.6|30
1651494910000|2022-05-02 12:35:10|98815.9|98765.9|98835.3|98785.3|98836.1|98795.7|98815.6|98765.9|44
1651494920000|2022-05-02 12:35:20|98836.3|98786.3|98833.5|98783.5|98836.3|98795.9|98815.7|98777.2|31
1651494930000|2022-05-02 12:35:30|98833.8|98783.8|98845.5|98820.5|98857.9|98821.6|98833.1|98783.1|44
1651494940000|2022-05-02 12:35:40|98856.6|98806.6|98857.2|98807.2|98858.7|98821.9|98838.5|98802.2|44
1651494950000|2022-05-02 12:35:50|98857.1|98807.1|98839.8|98814.8|98857.7|98815.7|98837.4|98799.9|51
1651494960000|2022-05-02 12:36:00|98841|98816|98835.4|98810.4|98856.2|98817.5|98833.1|98796.6|51
1651494970000|2022-05-02 12:36:10|98834.2|98809.2|98837.2|98812.2|98849.8|98812.6|98833.6|98795.5|37
1651494980000|2022-05-02 12:36:20|98836.3|98811.3|98837.2|98812.2|98852.5|98818.2|98835.8|98799|38
1651494990000|2022-05-02 12:36:30|98837.1|98812.1|98832.1|98807.1|98839.7|98814.7|98831.6|98806.6|33
1651495000000|2022-05-02 12:36:40|98831.3|98806.3|98834.8|98809.8|98850.6|98811.2|98830|98792.9|42
1651495010000|2022-05-02 12:36:50|98835|98810|98834.5|98809.5|98836.6|98811.6|98833.3|98808.3|26
1651495020000|2022-05-02 12:37:00|98838.5|98813.5|98853.7|98803.7|98855|98815.6|98838.5|98801.8|53
1651495030000|2022-05-02 12:37:10|98840.4|98815.4|98853.7|98803.7|98855.2|98816.1|98840.2|98799.4|40
1651495040000|2022-05-02 12:37:20|98854.1|98804.1|98854.4|98804.4|98862.6|98824.7|98843.1|98803.7|61
1651495050000|2022-05-02 12:37:30|98854.1|98804.1|98856.3|98806.3|98858.2|98808.2|98853.7|98803.7|43
1651495060000|2022-05-02 12:37:40|98855.6|98805.6|98863.3|98813.3|98863.9|98826|98845.4|98805.6|53
1651495070000|2022-05-02 12:37:50|98863.2|98813.2|98846|98821|98865.7|98821.9|98843.2|98804.6|49
1651495080000|2022-05-02 12:38:00|98846.4|98821.4|98849.8|98824.8|98851.9|98826.9|98845.5|98820.5|52
1651495090000|2022-05-02 12:38:10|98849.9|98824.9|98845.9|98820.9|98853.2|98828.2|98845.8|98820.8|46
1651495100000|2022-05-02 12:38:20|98846.5|98821.5|98847.3|98822.3|98848.7|98823.7|98842.5|98817.5|44
1651495110000|2022-05-02 12:38:30|98846.8|98821.8|98844.2|98819.2|98851.5|98826.5|98843.8|98818.8|58
1651495120000|2022-05-02 12:38:40|98843.9|98818.9|98850.2|98800.2|98863.4|98826.2|98837.9|98797|53
1651495130000|2022-05-02 12:38:50|98849.6|98799.6|98848.9|98798.9|98854.8|98817.7|98841.1|98798.1|43
1651495140000|2022-05-02 12:39:00|98848.4|98798.4|98847|98797|98851.2|98811.5|98835.1|98796.6|43
1651495150000|2022-05-02 12:39:10|98847.2|98797.2|98819.6|98794.6|98848.7|98811.1|98818.3|98781.3|50
1651495160000|2022-05-02 12:39:20|98817.5|98792.5|98810.6|98785.6|98823.7|98798.7|98809.7|98784.7|38
1651495170000|2022-05-02 12:39:30|98811.7|98786.7|98812.7|98787.7|98834|98790.6|98810.8|98779.4|37
1651495180000|2022-05-02 12:39:40|98812.9|98787.9|98823|98773|98826.7|98788.1|98810.2|98772.7|31
1651495190000|2022-05-02 12:39:50|98823.9|98773.9|98817.3|98792.3|98826.6|98792.7|98809.9|98773.9|39
1651495200000|2022-05-02 12:40:00|98816.1|98791.1|98828.7|98803.7|98840.7|98813.7|98813.4|98788.4|48
1651495210000|2022-05-02 12:40:10|98828.6|98803.6|98809.9|98784.9|98829|98804|98808|98783|41
1651495220000|2022-05-02 12:40:20|98809|98784|98812|98787|98813.2|98788.2|98800.1|98775.1|53
1651495230000|2022-05-02 12:40:30|98812.6|98787.6|98812.1|98787.1|98813.2|98788.2|98808.5|98783.5|33
1651495240000|2022-05-02 12:40:40|98811.8|98786.8|98813.7|98788.7|98814.6|98789.6|98808.3|98783.3|39
1651495250000|2022-05-02 12:40:50|98813.8|98788.8|98816.6|98791.6|98820.3|98795.3|98813.3|98788.3|57
1651495260000|2022-05-02 12:41:00|98816.5|98791.5|98814.2|98789.2|98817|98792|98814.2|98789.2|30
1651495270000|2022-05-02 12:41:10|98814.8|98789.8|98816.7|98791.7|98817.4|98792.4|98814.4|98789.4|31
1651495280000|2022-05-02 12:41:20|98816.4|98791.4|98813.4|98788.4|98818.4|98793.4|98812|98787|37
1651495290000|2022-05-02 12:41:30|98813.8|98788.8|98812.2|98787.2|98817.2|98792.2|98810|98785|39
1651495300000|2022-05-02 12:41:40|98812|98787|98811.9|98786.9|98813.8|98788.8|98811.6|98786.6|24
1651495310000|2022-05-02 12:41:50|98811.8|98786.8|98807.1|98782.1|98816.1|98791.1|98805.4|98780.4|43
1651495320000|2022-05-02 12:42:00|98805.6|98780.6|98806.9|98781.9|98809|98784|98805.6|98780.6|37
1651495330000|2022-05-02 12:42:10|98807.2|98782.2|98814.8|98789.8|98816.4|98791.4|98801.3|98776.3|45
1651495340000|2022-05-02 12:42:20|98814|98789|98819.8|98794.8|98830.5|98796.1|98813.6|98780.5|36
1651495350000|2022-05-02 12:42:30|98821.8|98796.8|98820|98795|98823.8|98798.8|98819.1|98794.1|56
1651495360000|2022-05-02 12:42:40|98820.5|98795.5|98822.9|98797.9|98822.9|98797.9|98818.7|98793.7|23
1651495370000|2022-05-02 12:42:50|98823|98798|98822.3|98797.3|98823.6|98798.6|98821.1|98796.1|15
1651495380000|2022-05-02 12:43:00|98822.4|98797.4|98843|98818|98853|98820.5|98822.3|98797.3|54
1651495390000|2022-05-02 12:43:10|98842.9|98817.9|98844.7|98819.7|98849|98824|98841.4|98816.4|63
1651495400000|2022-05-02 12:43:20|98843.7|98818.7|98830.3|98805.3|98858.1|98820.9|98827.4|98802.4|48
1651495410000|2022-05-02 12:43:30|98831.2|98806.2|98830|98805|98834.4|98809.4|98829.6|98804.6|38
1651495420000|2022-05-02 12:43:40|98829.9|98804.9|98820.2|98795.2|98830.4|98805.4|98819.6|98794.6|42
1651495430000|2022-05-02 12:43:50|98819.5|98794.5|98816.9|98791.9|98824.2|98799.2|98816|98791|48
1651495440000|2022-05-02 12:44:00|98816.7|98791.7|98813.9|98788.9|98817.4|98792.4|98810.6|98785.6|49
1651495450000|2022-05-02 12:44:10|98809.5|98784.5|98798.2|98773.2|98815.1|98784.5|98794.1|98758.7|45
1651495460000|2022-05-02 12:44:20|98798.6|98773.6|98804.4|98754.4|98806.8|98778.2|98790.6|98751.9|36
1651495470000|2022-05-02 12:44:30|98803.5|98753.5|98795.9|98770.9|98813.2|98773.4|98789.7|98752.7|46
1651495480000|2022-05-02 12:44:40|98796.5|98771.5|98789.1|98764.1|98805.2|98774.1|98784|98748.3|54
1651495490000|2022-05-02 12:44:50|98790.3|98765.3|98805.7|98780.7|98808|98783|98788.6|98763.6|49
1651495500000|2022-05-02 12:45:00|98806.2|98781.2|98812.6|98762.6|98822.9|98788.2|98801.3|98762.5|57
1651495510000|2022-05-02 12:45:10|98812|98762|98807.7|98782.7|98819.6|98783.4|98795.9|98762|49
1651495520000|2022-05-02 12:45:20|98807.5|98782.5|98800.2|98775.2|98810.2|98783.2|98796.3|98754.9|47
1651495530000|2022-05-02 12:45:30|98800.4|98775.4|98798.1|98773.1|98801.9|98776.9|98795.1|98770.1|42
1651495540000|2022-05-02 12:45:40|98795.1|98770.1|98804.2|98779.2|98812.9|98782.7|98795.1|98756.9|44
1651495550000|2022-05-02 12:45:50|98805.5|98780.5|98809.3|98759.3|98809.3|98781.7|98797.6|98759.3|45
1651495560000|2022-05-02 12:46:00|98807.9|98757.9|98808.7|98758.7|98808.7|98774.5|98789|98752.6|59
1651495570000|2022-05-02 12:46:10|98808.9|98758.9|98804.5|98754.5|98809|98767.6|98785.9|98746.7|59
1651495580000|2022-05-02 12:46:20|98804.7|98754.7|98802.9|98752.9|98811.9|98770|98785.3|98749.3|62
1651495590000|2022-05-02 12:46:30|98803.4|98753.4|98794.1|98744.1|98809.1|98769|98785.9|98744.1|60
1651495600000|2022-05-02 12:46:40|98795.6|98745.6|98796.8|98746.8|98800.2|98764|98780.4|98742.5|53
1651495610000|2022-05-02 12:46:50|98796|98746|98796|98746|98801|98751|98789.9|98739.9|49
1651495620000|2022-05-02 12:47:00|98796.2|98746.2|98806.5|98756.5|98806.6|98770|98789.2|98743.3|50
1651495630000|2022-05-02 12:47:10|98805.1|98755.1|98793.1|98768.1|98809.6|98768.1|98793.1|98754.9|30
1651495640000|2022-05-02 12:47:20|98793.4|98768.4|98809.2|98759.2|98810.3|98774.5|98792.1|98758.8|35
1651495650000|2022-05-02 12:47:30|98808.7|98758.7|98795.3|98770.3|98809.1|98770.3|98792.4|98756.2|30
1651495660000|2022-05-02 12:47:40|98794.7|98769.7|98794.1|98769.1|98795.7|98770.7|98793.8|98768.8|16
1651495670000|2022-05-02 12:47:50|98794.5|98769.5|98793.5|98768.5|98795|98770|98793.2|98768.2|14
1651495680000|2022-05-02 12:48:00|98793.8|98768.8|98796.3|98771.3|98796.7|98771.7|98793.5|98768.5|31
1651495690000|2022-05-02 12:48:10|98796.5|98771.5|98796.9|98771.9|98798.6|98773.6|98795.7|98770.7|30
1651495700000|2022-05-02 12:48:20|98796.7|98771.7|98797.2|98772.2|98799.1|98774.1|98796.1|98771.1|21
1651495710000|2022-05-02 12:48:30|98797|98772|98794.5|98769.5|98798.5|98773.5|98794.5|98769.5|23
1651495720000|2022-05-02 12:48:40|98793.7|98768.7|98797.5|98772.5|98797.7|98772.7|98791.9|98766.9|32
1651495730000|2022-05-02 12:48:50|98797.8|98772.8|98796.2|98771.2|98797.8|98772.8|98794.7|98769.7|36
1651495740000|2022-05-02 12:49:00|98796.4|98771.4|98796.2|98771.2|98799.8|98774.8|98793.8|98768.8|26
1651495750000|2022-05-02 12:49:10|98796.4|98771.4|98792.4|98767.4|98804.5|98771.7|98791.1|98754.5|27
1651495760000|2022-05-02 12:49:20|98792.7|98767.7|98783.9|98758.9|98799.6|98767.7|98781.2|98749.6|50
1651495770000|2022-05-02 12:49:30|98784|98759|98787.3|98762.3|98788.5|98763.5|98784|98759|29
1651495780000|2022-05-02 12:49:40|98787.2|98762.2|98792.4|98767.4|98793.4|98768.4|98786.2|98761.2|40
1651495790000|2022-05-02 12:49:50|98792.8|98767.8|98797.5|98772.5|98812.8|98776.1|98792.5|98762.3|52
1651495800000|2022-05-02 12:50:00|98796.7|98771.7|98824.7|98799.7|98833|98808|98796.7|98771.7|60
1651495810000|2022-05-02 12:50:10|98825.1|98800.1|98815.4|98790.4|98825.1|98800.1|98812.8|98787.8|56
1651495820000|2022-05-02 12:50:20|98816.2|98791.2|98826.3|98776.3|98827.9|98791.3|98811.7|98775.3|55
1651495830000|2022-05-02 12:50:30|98826.2|98776.2|98815.4|98790.4|98826.2|98792.6|98811.9|98774.3|40
1651495840000|2022-05-02 12:50:40|98815.1|98790.1|98814.5|98789.5|98816.2|98791.2|98814.1|98789.1|33
1651495850000|2022-05-02 12:50:50|98815|98790|98817|98792|98817|98792|98809.3|98784.3|45
1651495860000|2022-05-02 12:51:00|98816.9|98791.9|98818.9|98793.9|98819.9|98794.9|98815.6|98790.6|52
1651495870000|2022-05-02 12:51:10|98818.7|98793.7|98818.1|98793.1|98819.8|98794.8|98814.1|98789.1|48
1651495880000|2022-05-02 12:51:20|98818.5|98793.5|98818.1|98793.1|98819.9|98794.9|98818|98793|46
1651495890000|2022-05-02 12:51:30|98818.3|98793.3|98819.9|98794.9|98819.9|98794.9|98817.6|98792.6|34
1651495900000|2022-05-02 12:51:40|98819.8|98794.8|98820.6|98795.6|98820.9|98795.9|98816.1|98791.1|37
1651495910000|2022-05-02 12:51:50|98820.8|98795.8|98818.8|98793.8|98820.8|98795.8|98817.6|98792.6|53
1651495920000|2022-05-02 12:52:00|98819|98794|98809.7|98784.7|98822.1|98797.1|98797.8|98763.2|66
1651495930000|2022-05-02 12:52:10|98811.4|98786.4|98799.6|98774.6|98828.1|98786.4|98798.1|98764.4|65
1651495940000|2022-05-02 12:52:20|98800.4|98775.4|98804.7|98779.7|98816.8|98782|98798.3|98762.2|52
1651495950000|2022-05-02 12:52:30|98808.7|98783.7|98817.1|98767.1|98823.1|98785.9|98806.2|98767.1|44
1651495960000|2022-05-02 12:52:40|98818|98768|98822.9|98772.9|98825.2|98785.6|98810.6|98768|47
1651495970000|2022-05-02 12:52:50|98821.2|98771.2|98816.2|98766.2|98821.9|98776.6|98796.9|98759.5|62
1651495980000|2022-05-02 12:53:00|98815.9|98765.9|98798.4|98773.4|98817.8|98779.4|98796.9|98760.7|65
1651495990000|2022-05-02 12:53:10|98809.6|98759.6|98802.1|98752.1|98812.7|98773|98789.4|98752.1|49
1651496000000|2022-05-02 12:53:20|98802|98752|98811.1|98761.1|98812.3|98762.3|98801.5|98751.5|49
1651496010000|2022-05-02 12:53:30|98811.2|98761.2|98808.3|98758.3|98812.1|98770|98791.7|98753.9|46
1651496020000|2022-05-02 12:53:40|98809.4|98759.4|98807|98757|98809.8|98759.8|98804|98754|46
1651496030000|2022-05-02 12:53:50|98806.6|98756.6|98808.9|98758.9|98813.1|98763.1|98806.4|98756.4|42
1651496040000|2022-05-02 12:54:00|98809|98759|98809.6|98759.6|98813.3|98775.6|98798.5|98758.8|46
1651496050000|2022-05-02 12:54:10|98812.5|98762.5|98811.7|98761.7|98815.2|98777.1|98797.7|98759.3|57
1651496060000|2022-05-02 12:54:20|98811.3|98761.3|98799.1|98774.1|98812|98774.1|98798.6|98760.1|19
1651496070000|2022-05-02 12:54:30|98799.3|98774.3|98799.6|98774.6|98814|98775|98795.4|98758|40
1651496080000|2022-05-02 12:54:40|98799|98774|98795.3|98770.3|98799.8|98774.8|98792.9|98767.9|38
1651496090000|2022-05-02 12:54:50|98793.8|98768.8|98793.8|98768.8|98810.2|98771|98786.3|98750.7|37
1651496100000|2022-05-02 12:55:00|98808.2|98758.2|98814.1|98764.1|98814.7|98771.6|98790.4|98753.9|56
1651496110000|2022-05-02 12:55:10|98815.1|98765.1|98804.9|98779.9|98818.4|98780|98801.9|98764.1|41
1651496120000|2022-05-02 12:55:20|98805|98780|98815.4|98765.4|98819|98780.3|98801.3|98765|40
1651496130000|2022-05-02 12:55:30|98815.9|98765.9|98808.9|98783.9|98815.9|98784.7|98805.5|98765.9|43
1651496140000|2022-05-02 12:55:40|98809.5|98784.5|98830.4|98805.4|98840.9|98805.4|98802.9|98773.5|46
1651496150000|2022-05-02 12:55:50|98829.3|98804.3|98849.7|98824.7|98864.1|98824.8|98827.1|98790.7|57
1651496160000|2022-05-02 12:56:00|98849.6|98824.6|98848.5|98798.5|98867.4|98827.1|98830.3|98787.7|76
1651496170000|2022-05-02 12:56:10|98848.4|98798.4|98842|98792|98848.9|98807.3|98831|98789.3|59
1651496180000|2022-05-02 12:56:20|98842.8|98792.8|98849.4|98799.4|98851.4|98810.1|98830.6|98792.8|58
1651496190000|2022-05-02 12:56:30|98849|98799|98843.8|98818.8|98856.2|98820.2|98837.7|98799|47
1651496200000|2022-05-02 12:56:40|98844|98819|98845.8|98820.8|98857.7|98821.4|98843.1|98802|48
1651496210000|2022-05-02 12:56:50|98845.5|98820.5|98872.5|98822.5|98877.4|98837.5|98845.4|98814.4|62
1651496220000|2022-05-02 12:57:00|98873.4|98823.4|98877.2|98852.2|98890|98856|98858|98819.6|57
1651496230000|2022-05-02 12:57:10|98887.6|98837.6|98890.4|98840.4|98895.3|98857.9|98872.6|98837|49
1651496240000|2022-05-02 12:57:20|98878.5|98853.5|98903.7|98853.7|98903.7|98865.8|98878.1|98849.3|40
1651496250000|2022-05-02 12:57:30|98904.9|98854.9|98896.2|98871.2|98915.5|98877.8|98895.6|98854|51
1651496260000|2022-05-02 12:57:40|98896|98871|98906.3|98881.3|98920.1|98887.7|98895.6|98867.8|50
1651496270000|2022-05-02 12:57:50|98906.7|98881.7|98904.4|98879.4|98916.4|98882.1|98901.3|98865.6|45
1651496280000|2022-05-02 12:58:00|98903.9|98878.9|98904.1|98879.1|98905.3|98880.3|98902.8|98877.8|31
1651496290000|2022-05-02 12:58:10|98904.7|98879.7|98906.5|98881.5|98920.4|98884.2|98904.6|98870.4|35
1651496300000|2022-05-02 12:58:20|98906.3|98881.3|98908.7|98883.7|98911.5|98886.5|98905.1|98880.1|34
1651496310000|2022-05-02 12:58:30|98905.4|98880.4|98920.8|98870.8|98923.6|98892.3|98905.4|98869.9|47
1651496320000|2022-05-02 12:58:40|98921.1|98871.1|98912|98887|98926.4|98888.3|98906.1|98869.2|43
1651496330000|2022-05-02 12:58:50|98911|98886|98896.9|98871.9|98924.3|98890.9|98896.7|98867|52
1651496340000|2022-05-02 12:59:00|98898.1|98873.1|98888.4|98838.4|98899.2|98874|98882|98837.3|64
1651496350000|2022-05-02 12:59:10|98888.1|98838.1|98883.8|98833.8|98888.4|98851.5|98868.5|98823.6|55
1651496360000|2022-05-02 12:59:20|98884.2|98834.2|98899.5|98849.5|98900.1|98860.7|98877.3|98832.6|52
1651496370000|2022-05-02 12:59:30|98896.9|98846.9|98904.3|98854.3|98904.3|98865.3|98888.9|98845.9|49
1651496380000|2022-05-02 12:59:40|98903.9|98853.9|98908.6|98858.6|98911|98869.9|98894.9|98853.7|43
1651496390000|2022-05-02 12:59:50|98909|98859|98899.5|98874.5|98909|98877.2|98895|98855.4|48
1651496400000|2022-05-02 13:00:00|98898.6|98873.6|98877.2|98852.2|98900.2|98875.2|98875.5|98839.8|60
1651496410000|2022-05-02 13:00:10|98876.6|98851.6|98883.7|98858.7|98883.7|98858.7|98874.8|98849.8|51
1651496420000|2022-05-02 13:00:20|98883.5|98858.5|98886.9|98861.9|98888.9|98863.9|98882.6|98857.6|47
1651496430000|2022-05-02 13:00:30|98887.3|98862.3|98887.9|98862.9|98898.9|98873.9|98885.2|98860.2|48
1651496440000|2022-05-02 13:00:40|98888.4|98863.4|98874.5|98849.5|98888.4|98863.4|98872.9|98836.1|53
1651496450000|2022-05-02 13:00:50|98874.6|98849.6|98872.5|98822.5|98875|98850|98858.5|98822.5|52
1651496460000|2022-05-02 13:01:00|98867.4|98817.4|98846.6|98796.6|98868.6|98830.5|98834.6|98793.3|66
1651496470000|2022-05-02 13:01:10|98847.3|98797.3|98861.1|98811.1|98862.8|98817.1|98842.1|98796.1|53
1651496480000|2022-05-02 13:01:20|98861.2|98811.2|98838.5|98813.5|98861.2|98816.5|98838.5|98801.6|54
1651496490000|2022-05-02 13:01:30|98840.2|98815.2|98830.6|98805.6|98852.9|98815.2|98827|98787.6|67
1651496500000|2022-05-02 13:01:40|98831.2|98806.2|98846.6|98796.6|98848.9|98809.9|98830.3|98794.1|55
1651496510000|2022-05-02 13:01:50|98845.1|98795.1|98861|98811|98861.1|98821.8|98829.7|98791.2|55
1651496520000|2022-05-02 13:02:00|98845.2|98820.2|98844.8|98794.8|98859.8|98821.7|98838.6|98791|59
1651496530000|2022-05-02 13:02:10|98844.4|98794.4|98866.7|98816.7|98866.7|98830.1|98833|98793.7|52
1651496540000|2022-05-02 13:02:20|98868.2|98818.2|98864.9|98814.9|98872.4|98835|98849|98813.2|66
1651496550000|2022-05-02 13:02:30|98864.5|98814.5|98844.9|98819.9|98865.1|98819.9|98841.2|98805.5|68
1651496560000|2022-05-02 13:02:40|98845.1|98820.1|98853.2|98803.2|98855.5|98821|98842.8|98800.9|49
1651496570000|2022-05-02 13:02:50|98852.5|98802.5|98854.2|98804.2|98859.4|98822.4|98847.4|98800.6|54
1651496580000|2022-05-02 13:03:00|98853.7|98803.7|98839.6|98789.6|98856.4|98806.4|98839.2|98789.2|60
1651496590000|2022-05-02 13:03:10|98840.1|98790.1|98848.6|98798.6|98849.9|98814.2|98835|98790.1|53
1651496600000|2022-05-02 13:03:20|98847.6|98797.6|98843.4|98793.4|98848.8|98808|98828.1|98788.1|55
1651496610000|2022-05-02 13:03:30|98844|98794|98852.9|98802.9|98860.7|98822.4|98840.4|98793.4|45
1651496620000|2022-05-02 13:03:40|98840.1|98815.1|98838|98813|98855.3|98822.6|98837.8|98800.6|49
1651496630000|2022-05-02 13:03:50|98838.9|98813.9|98848.6|98798.6|98850.3|98813.9|98833|98796.5|41
1651496640000|2022-05-02 13:04:00|98848.3|98798.3|98837.2|98812.2|98852.6|98813.4|98831.4|98794.9|47
1651496650000|2022-05-02 13:04:10|98836.6|98811.6|98835.3|98810.3|98849.8|98813.6|98832.4|98796.5|46
1651496660000|2022-05-02 13:04:20|98847|98797|98830.7|98805.7|98847.5|98809.5|98829|98793.8|41
1651496670000|2022-05-02 13:04:30|98830.6|98805.6|98855.2|98805.2|98857.9|98816.3|98830.6|98799.8|48
1651496680000|2022-05-02 13:04:40|98856.4|98806.4|98857.4|98807.4|98858.6|98808.6|98854.3|98804.3|32
1651496690000|2022-05-02 13:04:50|98856.5|98806.5|98859.6|98809.6|98898.3|98821|98844.1|98794.1|59
1651496700000|2022-05-02 13:05:00|98859.8|98809.8|98857.6|98807.6|98863.9|98813.9|98856.9|98806.9|68
1651496710000|2022-05-02 13:05:10|98857.8|98807.8|98859.3|98809.3|98865|98815|98857.7|98807.7|59
1651496720000|2022-05-02 13:05:20|98859.6|98809.6|98856.5|98806.5|98863.1|98820.3|98842.3|98805.7|57
1651496730000|2022-05-02 13:05:30|98856|98806|98848.6|98798.6|98858.7|98808.7|98848.4|98798.4|55
1651496740000|2022-05-02 13:05:40|98849.3|98799.3|98851.4|98801.4|98858|98808|98847.7|98797.7|55
1651496750000|2022-05-02 13:05:50|98846.9|98796.9|98834.2|98809.2|98848.3|98810.7|98834.2|98789.9|60
1651496760000|2022-05-02 13:06:00|98847.1|98797.1|98838.5|98813.5|98854.5|98814|98838.2|98797.1|53
1651496770000|2022-05-02 13:06:10|98838|98813|98837.5|98812.5|98840.8|98815.8|98835.3|98810.3|30
1651496780000|2022-05-02 13:06:20|98838.1|98813.1|98835.5|98810.5|98838.2|98813.2|98835.5|98810.5|54
1651496790000|2022-05-02 13:06:30|98835.3|98810.3|98854.7|98804.7|98854.7|98811.1|98834.5|98797|54
1651496800000|2022-05-02 13:06:40|98854.6|98804.6|98847.6|98797.6|98854.6|98811.4|98835|98797.6|55
1651496810000|2022-05-02 13:06:50|98847.3|98797.3|98836.9|98811.9|98849.8|98813.6|98835.8|98797.2|39
1651496820000|2022-05-02 13:07:00|98839|98814|98840.1|98815.1|98840.2|98815.2|98834.8|98809.8|49
1651496830000|2022-05-02 13:07:10|98853|98803|98845.9|98820.9|98858.3|98822.8|98844.3|98801.8|36
1651496840000|2022-05-02 13:07:20|98846.1|98821.1|98843.2|98818.2|98862.8|98827.7|98843.1|98812.3|49
1651496850000|2022-05-02 13:07:30|98844.1|98819.1|98863.1|98813.1|98866.7|98824.9|98842.7|98811.6|55
1651496860000|2022-05-02 13:07:40|98864.9|98814.9|98867.3|98817.3|98867.6|98817.6|98864.3|98814.3|38
1651496870000|2022-05-02 13:07:50|98867.4|98817.4|98853.7|98828.7|98867.4|98832.2|98849.8|98811.7|58
1651496880000|2022-05-02 13:08:00|98853.6|98828.6|98869.2|98844.2|98882.3|98846.7|98852.8|98820.5|65
1651496890000|2022-05-02 13:08:10|98870.7|98845.7|98874.3|98849.3|98887.1|98850.6|98870.7|98834.3|49
1651496900000|2022-05-02 13:08:20|98873.6|98848.6|98885.6|98835.6|98890.4|98850.7|98872.7|98834.5|47
1651496910000|2022-05-02 13:08:30|98885.7|98835.7|98871.6|98821.6|98887|98842.2|98861.2|98819.7|60
1651496920000|2022-05-02 13:08:40|98870.6|98820.6|98863.7|98813.7|98872.5|98822.5|98862.9|98812.9|43
1651496930000|2022-05-02 13:08:50|98858.3|98808.3|98862.1|98812.1|98862.1|98824.5|98846.1|98808.3|48
1651496940000|2022-05-02 13:09:00|98861.9|98811.9|98853.5|98828.5|98867.2|98829.5|98852.7|98810.1|42
1651496950000|2022-05-02 13:09:10|98853|98828|98863.6|98813.6|98868|98830.4|98853|98813.3|38
1651496960000|2022-05-02 13:09:20|98863.7|98813.7|98860.2|98810.2|98864.3|98814.3|98856.2|98806.2|44
1651496970000|2022-05-02 13:09:30|98860.4|98810.4|98861.7|98811.7|98863.6|98820.5|98845.5|98805.7|40
1651496980000|2022-05-02 13:09:40|98864.1|98814.1|98871.1|98821.1|98878.6|98840.8|98856.4|98814.1|56
1651496990000|2022-05-02 13:09:50|98870.4|98820.4|98876.3|98826.3|98883.7|98844.9|98868.3|98819.8|56
1651497000000|2022-05-02 13:10:00|98876.8|98826.8|98870.8|98820.8|98876.8|98826.8|98870.8|98820.8|54
1651497010000|2022-05-02 13:10:10|98850.8|98825.8|98835.6|98810.6|98850.8|98825.8|98833.8|98808.8|63
1651497020000|2022-05-02 13:10:20|98834.2|98809.2|98835.5|98810.5|98836.9|98811.9|98834|98809|60
1651497030000|2022-05-02 13:10:30|98835.7|98810.7|98834.8|98809.8|98836.8|98811.8|98834.8|98809.8|44
1651497040000|2022-05-02 13:10:40|98834.6|98809.6|98830.7|98805.7|98836.1|98811.1|98830.7|98805.7|54
1651497050000|2022-05-02 13:10:50|98830.6|98805.6|98836.8|98811.8|98838|98813|98830.6|98805.6|53
1651497060000|2022-05-02 13:11:00|98836.5|98811.5|98829.9|98804.9|98846.4|98811.5|98829.5|98792.7|57
1651497070000|2022-05-02 13:11:10|98829.6|98804.6|98828.6|98803.6|98832.9|98807.9|98828.6|98803.6|57
1651497080000|2022-05-02 13:11:20|98828.7|98803.7|98833.5|98808.5|98846|98810.2|98828.5|98796|36
1651497090000|2022-05-02 13:11:30|98833.2|98808.2|98835.1|98785.1|98836.8|98808.2|98823.7|98784.6|52
1651497100000|2022-05-02 13:11:40|98835.4|98785.4|98826.9|98801.9|98841|98809.9|98826.2|98785.4|60
1651497110000|2022-05-02 13:11:50|98826.6|98801.6|98843|98793|98844.1|98804|98823.1|98790|55
1651497120000|2022-05-02 13:12:00|98843.2|98793.2|98842.2|98792.2|98844.2|98794.2|98841|98791|34
1651497130000|2022-05-02 13:12:10|98842.4|98792.4|98831.7|98781.7|98842.4|98792.4|98830.4|98780.4|64
1651497140000|2022-05-02 13:12:20|98831.6|98781.6|98831.5|98781.5|98836.3|98796.3|98820.1|98780.7|57
1651497150000|2022-05-02 13:12:30|98831.8|98781.8|98831.6|98781.6|98834.9|98795.8|98819.7|98777.5|48
1651497160000|2022-05-02 13:12:40|98832|98782|98833.3|98783.3|98835.4|98785.4|98831.5|98781.5|44
1651497170000|2022-05-02 13:12:50|98833.5|98783.5|98833.6|98783.6|98836.8|98786.8|98832.9|98782.9|44
1651497180000|2022-05-02 13:13:00|98833.7|98783.7|98838.6|98788.6|98839|98801.3|98823.9|98783.5|44
1651497190000|2022-05-02 13:13:10|98839.4|98789.4|98830.1|98805.1|98842.2|98805.3|98825.5|98789.4|52
1651497200000|2022-05-02 13:13:20|98829.8|98804.8|98828.3|98803.3|98838.2|98805.9|98825.8|98786.7|39
1651497210000|2022-05-02 13:13:30|98828.1|98803.1|98828.1|98803.1|98829.3|98804.3|98827|98802|28
1651497220000|2022-05-02 13:13:40|98827.7|98802.7|98827.3|98802.3|98845.5|98812|98823.2|98788.3|54
1651497230000|2022-05-02 13:13:50|98826.6|98801.6|98831.6|98806.6|98833.8|98808.8|98825|98800|55
1651497240000|2022-05-02 13:14:00|98830.9|98805.9|98829.6|98804.6|98831.1|98806.1|98825.5|98800.5|44
1651497250000|2022-05-02 13:14:10|98829|98804|98829.7|98804.7|98833.6|98808.6|98828.9|98803.9|31
1651497260000|2022-05-02 13:14:20|98829.5|98804.5|98834.9|98809.9|98834.9|98809.9|98828.7|98803.7|46
1651497270000|2022-05-02 13:14:30|98834.2|98809.2|98828.8|98803.8|98834.7|98809.7|98827.6|98802.6|52
1651497280000|2022-05-02 13:14:40|98828.9|98803.9|98832.1|98807.1|98833.9|98808.9|98827|98802|61
1651497290000|2022-05-02 13:14:50|98831.6|98806.6|98833.3|98808.3|98834.3|98809.3|98831.5|98806.5|42
1651497300000|2022-05-02 13:15:00|98833.6|98808.6|98836.5|98811.5|98840|98815|98830.7|98805.7|54
1651497310000|2022-05-02 13:15:10|98837|98812|98839.1|98814.1|98847|98822|98835.3|98810.3|70
1651497320000|2022-05-02 13:15:20|98843.7|98818.7|98837.3|98812.3|98845.5|98820.5|98835.7|98810.7|50
1651497330000|2022-05-02 13:15:30|98835.6|98810.6|98839.4|98814.4|98842.7|98817.7|98835.6|98810.6|40
1651497340000|2022-05-02 13:15:40|98838.3|98813.3|98839|98814|98839.4|98814.4|98837.8|98812.8|20
1651497350000|2022-05-02 13:15:50|98838.9|98813.9|98848.3|98798.3|98851.6|98825.1|98836.7|98797.1|58
1651497360000|2022-05-02 13:16:00|98847.8|98797.8|98838.1|98813.1|98850|98814.3|98830.8|98794.6|71
1651497370000|2022-05-02 13:16:10|98854.5|98804.5|98832.2|98807.2|98854.5|98816.7|98831.6|98802.5|70
1651497380000|2022-05-02 13:16:20|98830.4|98805.4|98827.3|98802.3|98837.7|98812.7|98827.2|98802.2|62
1651497390000|2022-05-02 13:16:30|98827.5|98802.5|98838.1|98813.1|98838.8|98813.8|98816.1|98791.1|66
1651497400000|2022-05-02 13:16:40|98838.2|98813.2|98836.4|98811.4|98838.2|98813.2|98835.2|98810.2|32
1651497410000|2022-05-02 13:16:50|98836.5|98811.5|98834.9|98809.9|98839.6|98814.6|98831.4|98806.4|54
1651497420000|2022-05-02 13:17:00|98837.3|98812.3|98833.8|98783.8|98841.2|98813.3|98819.5|98783.8|57
1651497430000|2022-05-02 13:17:10|98822.6|98797.6|98828.8|98803.8|98839.3|98807|98819.1|98781.9|64
1651497440000|2022-05-02 13:17:20|98828|98803|98829.9|98804.9|98830.5|98805.5|98827.4|98802.4|42
1651497450000|2022-05-02 13:17:30|98830|98805|98836.7|98811.7|98846.4|98821.4|98829|98804|45
1651497460000|2022-05-02 13:17:40|98836.4|98811.4|98836.5|98811.5|98838.8|98813.8|98835.8|98810.8|49
1651497470000|2022-05-02 13:17:50|98836.4|98811.4|98833.5|98808.5|98838.3|98813.3|98833.1|98808.1|52
1651497480000|2022-05-02 13:18:00|98833.1|98808.1|98828.3|98803.3|98836|98811|98823.2|98798.2|58
1651497490000|2022-05-02 13:18:10|98828|98803|98829.6|98804.6|98831.9|98806.9|98827|98802|40
1651497500000|2022-05-02 13:18:20|98829.1|98804.1|98832.8|98807.8|98834.8|98809.8|98828.8|98803.8|49
1651497510000|2022-05-02 13:18:30|98833.8|98808.8|98833.3|98808.3|98834.1|98809.1|98831.8|98806.8|29
1651497520000|2022-05-02 13:18:40|98833.4|98808.4|98835.7|98810.7|98835.7|98810.7|98828.7|98803.7|49
1651497530000|2022-05-02 13:18:50|98835.4|98810.4|98836.1|98811.1|98839.3|98814.3|98834.7|98809.7|53
1651497540000|2022-05-02 13:19:00|98835.8|98810.8|98837.7|98812.7|98837.7|98812.7|98833|98808|47
1651497550000|2022-05-02 13:19:10|98838.4|98813.4|98835.4|98810.4|98838.9|98813.9|98835.4|98810.4|56
1651497560000|2022-05-02 13:19:20|98835.3|98810.3|98839|98814|98840.8|98815.8|98835.2|98810.2|38
1651497570000|2022-05-02 13:19:30|98839.7|98814.7|98842.4|98817.4|98842.4|98817.4|98837.6|98812.6|40
1651497580000|2022-05-02 13:19:40|98846.7|98821.7|98850.2|98825.2|98850.2|98825.2|98844|98819|59
1651497590000|2022-05-02 13:19:50|98850.6|98825.6|98875|98850|98877.3|98852.3|98850.6|98825.6|51
1651497600000|2022-05-02 13:20:00|98874.7|98849.7|98876|98851|98880|98855|98871.9|98846.9|58
1651497610000|2022-05-02 13:20:10|98879.2|98854.2|98868.4|98843.4|98880.4|98855.4|98868.4|98843.4|50
1651497620000|2022-05-02 13:20:20|98863.4|98838.4|98884.2|98859.2|98885.5|98860.5|98861.1|98836.1|53
1651497630000|2022-05-02 13:20:30|98884.7|98859.7|98900.8|98875.8|98902.9|98877.9|98883.6|98847.2|60
1651497640000|2022-05-02 13:20:40|98900.4|98875.4|98900.7|98875.7|98905.8|98880.8|98894.1|98869.1|61
1651497650000|2022-05-02 13:20:50|98900.8|98875.8|98906.4|98881.4|98906.4|98881.4|98893.2|98868.2|47
1651497660000|2022-05-02 13:21:00|98906.8|98881.8|98907.4|98882.4|98908.7|98883.7|98902.3|98877.3|45
1651497670000|2022-05-02 13:21:10|98907.8|98882.8|98908.6|98883.6|98912.5|98887.5|98907.4|98882.4|55
1651497680000|2022-05-02 13:21:20|98908.3|98883.3|98904.2|98879.2|98914.8|98884.6|98897.4|98864.8|47
1651497690000|2022-05-02 13:21:30|98904.3|98879.3|98899.5|98874.5|98904.4|98879.4|98899.5|98874.5|29
1651497700000|2022-05-02 13:21:40|98899.1|98874.1|98900|98875|98900.8|98875.8|98898.9|98873.9|25
1651497710000|2022-05-02 13:21:50|98899.9|98874.9|98899.9|98874.9|98900.7|98875.7|98896.2|98871.2|51
1651497720000|2022-05-02 13:22:00|98900.1|98875.1|98899.8|98874.8|98901|98876|98898.8|98873.8|32
1651497730000|2022-05-02 13:22:10|98900|98875|98897.3|98872.3|98904|98879|98895.7|98870.7|61
1651497740000|2022-05-02 13:22:20|98897.8|98872.8|98898|98873|98902.6|98877.6|98896.5|98871.5|52
1651497750000|2022-05-02 13:22:30|98897.9|98872.9|98886.9|98861.9|98899.6|98874.6|98885.6|98860.6|36
1651497760000|2022-05-02 13:22:40|98886.8|98861.8|98886.6|98861.6|98890.5|98865.5|98885.8|98860.8|38
1651497770000|2022-05-02 13:22:50|98886.2|98861.2|98870.9|98845.9|98886.6|98861.6|98868.3|98843.3|59
1651497780000|2022-05-02 13:23:00|98870.8|98845.8|98869.8|98844.8|98872.2|98847.2|98869.5|98844.5|39
1651497790000|2022-05-02 13:23:10|98869.7|98844.7|98870|98845|98871|98846|98867.4|98842.4|42
1651497800000|2022-05-02 13:23:20|98870.2|98845.2|98868.1|98843.1|98870.2|98845.2|98862.5|98837.5|45
1651497810000|2022-05-02 13:23:30|98867.4|98842.4|98859.7|98834.7|98867.4|98842.4|98847.7|98822.7|57
1651497820000|2022-05-02 13:23:40|98861.2|98836.2|98875|98825|98877.2|98836.3|98861.2|98820.1|54
1651497830000|2022-05-02 13:23:50|98875.1|98825.1|98863.2|98838.2|98876.4|98843.8|98862.9|98821.1|50
1651497840000|2022-05-02 13:24:00|98863.6|98838.6|98871.8|98846.8|98872.9|98847.9|98861.1|98836.1|38
1651497850000|2022-05-02 13:24:10|98872.5|98847.5|98869.2|98844.2|98872.7|98847.7|98865|98840|27
1651497860000|2022-05-02 13:24:20|98869.6|98844.6|98881.2|98856.2|98898.7|98860.5|98869.6|98844.6|44
1651497870000|2022-05-02 13:24:30|98882.3|98857.3|98879.7|98854.7|98882.3|98857.3|98877.3|98852.3|27
1651497880000|2022-05-02 13:24:40|98879.6|98854.6|98883.6|98858.6|98884.4|98859.4|98878.9|98853.9|29
1651497890000|2022-05-02 13:24:50|98882.3|98857.3|98875.8|98850.8|98891.6|98866.6|98875|98850|48
1651497900000|2022-05-02 13:25:00|98875.9|98850.9|98888.7|98863.7|98890.7|98865.7|98875.9|98850.9|51
1651497910000|2022-05-02 13:25:10|98888.3|98863.3|98940.3|98890.3|98942.8|98893.5|98888.3|98863.3|67
1651497920000|2022-05-02 13:25:20|98935.3|98885.3|98904.5|98879.5|98935.3|98904.5|98904|98879|68
1651497930000|2022-05-02 13:25:30|98901.7|98876.7|98917.3|98892.3|98931.2|98894.3|98899.4|98863.5|67
1651497940000|2022-05-02 13:25:40|98916.6|98891.6|98912.7|98887.7|98916.6|98891.6|98908.2|98883.2|52
1651497950000|2022-05-02 13:25:50|98913.1|98888.1|98915.7|98890.7|98916.1|98891.1|98910.4|98885.4|42
1651497960000|2022-05-02 13:26:00|98915.1|98890.1|98910.2|98885.2|98917.8|98892.8|98909.9|98884.9|47
1651497970000|2022-05-02 13:26:10|98911.2|98886.2|98910.6|98885.6|98915.6|98890.6|98909.2|98884.2|55
1651497980000|2022-05-02 13:26:20|98910|98885|98881.5|98856.5|98910.8|98885.8|98879.3|98842.8|55
1651497990000|2022-05-02 13:26:30|98881.1|98856.1|98878.9|98853.9|98882|98857|98874.1|98849.1|61
1651498000000|2022-05-02 13:26:40|98878.6|98853.6|98895|98845|98895.2|98858.6|98878.6|98843.9|46
1651498010000|2022-05-02 13:26:50|98894.9|98844.9|98929.2|98879.2|98949.2|98899.2|98894.9|98844.9|66
1651498020000|2022-05-02 13:27:00|98927.9|98877.9|98930.1|98880.1|98931.7|98891.7|98913.6|98869.6|72
1651498030000|2022-05-02 13:27:10|98930.2|98880.2|98922.8|98897.8|98939.1|98902.8|98920.6|98880.2|55
1651498040000|2022-05-02 13:27:20|98923.8|98898.8|98937|98912|98942.2|98912.2|98923.8|98889.7|51
1651498050000|2022-05-02 13:27:30|98937.2|98912.2|98938.8|98913.8|98943.6|98918.6|98936.6|98911.6|40
1651498060000|2022-05-02 13:27:40|98940.5|98915.5|98985.1|98935.1|98997|98947|98939.6|98914.6|69
1651498070000|2022-05-02 13:27:50|98986.5|98936.5|98995|98945|98996.3|98946.3|98985.3|98935.3|55
1651498080000|2022-05-02 13:28:00|98994.5|98944.5|98994|98944|98995.4|98945.4|98993.7|98943.7|33
1651498090000|2022-05-02 13:28:10|98994.4|98944.4|99002.5|98952.5|99003|98953|98994.1|98944.1|45
1651498100000|2022-05-02 13:28:20|99002|98952|98995.2|98945.2|99004.7|98954.7|98995.1|98945.1|51
1651498110000|2022-05-02 13:28:30|98995.3|98945.3|98988.2|98938.2|98995.3|98945.3|98985.4|98935.4|54
1651498120000|2022-05-02 13:28:40|98988.3|98938.3|98987.2|98962.2|98991.6|98962.2|98975.3|98935.5|53
1651498130000|2022-05-02 13:28:50|98987.4|98962.4|98988.6|98963.6|99001.7|98964.6|98985.3|98950.7|53
1651498140000|2022-05-02 13:29:00|98988.8|98963.8|99010|98960|99010.7|98969.1|98988.8|98957.4|38
1651498150000|2022-05-02 13:29:10|99009.9|98959.9|99019.3|98969.3|99019.5|98981|99001.1|98959.7|42
1651498160000|2022-05-02 13:29:20|99006|98981|99000.4|98975.4|99020.2|98981.5|98999.3|98965.3|56
1651498170000|2022-05-02 13:29:30|98998.5|98973.5|98988.3|98963.3|99006.6|98973.8|98983.1|98956.6|62
1651498180000|2022-05-02 13:29:40|98987.5|98962.5|98989|98964|98990.5|98965.5|98985.7|98960.7|31
1651498190000|2022-05-02 13:29:50|98989.3|98964.3|98989|98964|98993|98968|98987|98962|47
1651498200000|2022-05-02 13:30:00|98989.5|98964.5|98956.2|98906.2|98993.7|98968.7|98955.5|98905.5|77
1651498210000|2022-05-02 13:30:10|98955.8|98905.8|98946.1|98896.1|98958.9|98908.9|98944.9|98894.9|74
1651498220000|2022-05-02 13:30:20|98945.4|98895.4|98935.7|98910.7|98958.8|98920.7|98935|98892.1|76
1651498230000|2022-05-02 13:30:30|98935.8|98910.8|98965.7|98915.7|98966.6|98927.8|98935.8|98900.6|73
1651498240000|2022-05-02 13:30:40|98962.4|98912.4|98967.6|98917.6|98967.6|98923.5|98935.9|98905.6|69
1651498250000|2022-05-02 13:30:50|98968.1|98918.1|98958.9|98908.9|98968.1|98927.5|98945.3|98908.2|69
1651498260000|2022-05-02 13:31:00|98959.5|98909.5|98948.6|98923.6|98963.7|98926.1|98945.1|98908.3|66
1651498270000|2022-05-02 13:31:10|98947.9|98922.9|98968.8|98918.8|98969.6|98927.4|98947.9|98909.7|62
1651498280000|2022-05-02 13:31:20|98968.9|98918.9|98947.9|98922.9|98974.4|98933.7|98946.6|98914|66
1651498290000|2022-05-02 13:31:30|98947.5|98922.5|98944.8|98919.8|98960.5|98922.5|98942.1|98906.3|60
1651498300000|2022-05-02 13:31:40|98945.1|98920.1|98939.6|98914.6|98958.7|98920.8|98937.7|98907.7|57
1651498310000|2022-05-02 13:31:50|98939.5|98914.5|98933.4|98908.4|98940.3|98915.3|98930.9|98905.9|38
1651498320000|2022-05-02 13:32:00|98932.4|98907.4|98924|98899|98947.7|98911.3|98917.8|98884|62
1651498330000|2022-05-02 13:32:10|98924.1|98899.1|98920.7|98895.7|98924.1|98899.1|98917.4|98892.4|58
1651498340000|2022-05-02 13:32:20|98919.9|98894.9|98915.2|98890.2|98922.4|98897.4|98914.2|98889.2|56
1651498350000|2022-05-02 13:32:30|98915.1|98890.1|98922.5|98897.5|98939.5|98905.3|98912.2|98887.2|66
1651498360000|2022-05-02 13:32:40|98923.5|98898.5|99005.7|98955.7|99010.1|98960.1|98922.8|98897.8|73
1651498370000|2022-05-02 13:32:50|99001.6|98951.6|98986.5|98936.5|99001.6|98951.6|98986.5|98936.5|67
1651498380000|2022-05-02 13:33:00|98984.7|98934.7|98962.5|98912.5|98988.2|98938.2|98955.8|98905.8|71
1651498390000|2022-05-02 13:33:10|98961.5|98911.5|98949.3|98899.3|98961.5|98911.5|98943|98893|67
1651498400000|2022-05-02 13:33:20|98950|98900|98974.1|98924.1|98978.4|98928.4|98941.3|98899.2|62
1651498410000|2022-05-02 13:33:30|98975|98925|98979.5|98929.5|98985.1|98935.1|98974.1|98924.1|52
1651498420000|2022-05-02 13:33:40|98979.4|98929.4|98969.9|98919.9|98981.5|98931.5|98969.9|98919.9|56
1651498430000|2022-05-02 13:33:50|98969.7|98919.7|98970.4|98920.4|98972.3|98931.7|98950.9|98909.9|59
1651498440000|2022-05-02 13:34:00|98971.5|98921.5|98963.1|98913.1|98973.3|98935.4|98957.5|98911.7|52
1651498450000|2022-05-02 13:34:10|98963.6|98913.6|98975.3|98925.3|98976.5|98926.5|98960.3|98910.3|57
1651498460000|2022-05-02 13:34:20|98975.1|98925.1|98975.7|98925.7|98977.9|98927.9|98974.4|98924.4|43
1651498470000|2022-05-02 13:34:30|98975.9|98925.9|98978.7|98953.7|98991.8|98958.5|98975|98925.7|55
1651498480000|2022-05-02 13:34:40|98977|98952|98985.9|98935.9|98998.3|98957.3|98976|98935.9|63
1651498490000|2022-05-02 13:34:50|98990.7|98940.7|98979.6|98954.6|98990.7|98958.1|98971.7|98932.5|62
1651498500000|2022-05-02 13:35:00|98985.3|98960.3|99015.5|98965.5|99015.5|98973.5|98981.5|98944.1|73
1651498510000|2022-05-02 13:35:10|99018.2|98968.2|99016|98966|99021.2|98983.9|98999.8|98961.6|65
1651498520000|2022-05-02 13:35:20|99015|98965|99011.2|98961.2|99018.7|98980.6|99000.9|98958.5|59
1651498530000|2022-05-02 13:35:30|99011|98961|99008.2|98958.2|99015.7|98972.5|98992.1|98953.7|58
1651498540000|2022-05-02 13:35:40|99008.3|98958.3|98995.5|98970.5|99009|98970.5|98995.5|98954.2|44
1651498550000|2022-05-02 13:35:50|98995.6|98970.6|99002.7|98977.7|99014.8|98978.6|98991|98951.3|57
1651498560000|2022-05-02 13:36:00|99000|98975|99040|98990|99091.4|99029.6|99000|98969.9|74
1651498570000|2022-05-02 13:36:10|99039.5|98989.5|99036.3|98986.3|99039.8|98989.8|99034.6|98984.6|56
1651498580000|2022-05-02 13:36:20|99036.5|98986.5|99037.2|98987.2|99039.2|98997|99016.2|98977.5|61
1651498590000|2022-05-02 13:36:30|99037.1|98987.1|99036.1|98986.1|99069.5|99005.3|99029.2|98965.6|60
1651498600000|2022-05-02 13:36:40|99032.5|98982.5|99027|98977|99034.7|98984.7|99022.9|98972.9|65
1651498610000|2022-05-02 13:36:50|99027.5|98977.5|99015.7|98965.7|99027.5|98977.5|99006.3|98956.3|71
1651498620000|2022-05-02 13:37:00|99016.4|98966.4|99014.5|98964.5|99018.3|98968.3|99008.3|98958.3|52
1651498630000|2022-05-02 13:37:10|99014.3|98964.3|99011|98961|99019.2|98969.2|99010.3|98960.3|50
1651498640000|2022-05-02 13:37:20|99010.6|98960.6|99005.4|98955.4|99014.5|98964.5|99005|98955|62
1651498650000|2022-05-02 13:37:30|99007.2|98957.2|99008.7|98958.7|99011.2|98961.2|99007.2|98957.2|42
1651498660000|2022-05-02 13:37:40|99007.3|98957.3|99010.2|98960.2|99012.3|98962.3|99004.3|98954.3|42
1651498670000|2022-05-02 13:37:50|99010.1|98960.1|99004.6|98954.6|99010.2|98960.2|98993.3|98943.3|57
1651498680000|2022-05-02 13:38:00|99005.3|98955.3|99005.6|98955.6|99018|98975.7|98994.1|98955|53
1651498690000|2022-05-02 13:38:10|99005.2|98955.2|99029|98979|99032|98992.9|98986.4|98951.3|56
1651498700000|2022-05-02 13:38:20|99028.7|98978.7|99009.4|98984.4|99033.3|98986.2|99009.4|98973.9|54
1651498710000|2022-05-02 13:38:30|99022.2|98972.2|99004.4|98979.4|99026.6|98980.3|99004.4|98968.2|47
1651498720000|2022-05-02 13:38:40|99004|98979|99014.5|98964.5|99022.9|98980.3|99001.4|98964.2|49
1651498730000|2022-05-02 13:38:50|99013.8|98963.8|98994.6|98944.6|99015.8|98965.8|98994.6|98944.6|62
1651498740000|2022-05-02 13:39:00|98995.7|98945.7|99007.2|98957.2|99011.9|98961.9|98994.9|98944.9|52
1651498750000|2022-05-02 13:39:10|99007.4|98957.4|99027.9|98977.9|99032.3|98992.2|99007.2|98957.2|54
1651498760000|2022-05-02 13:39:20|99028|98978|99021.1|98971.1|99028|98978|99020.1|98970.1|42
1651498770000|2022-05-02 13:39:30|99020.8|98970.8|99012.7|98962.7|99020.9|98970.9|99012.7|98962.7|32
1651498780000|2022-05-02 13:39:40|99012.4|98962.4|98997.4|98947.4|99012.4|98962.4|98993.8|98943.8|55
1651498790000|2022-05-02 13:39:50|98997.6|98947.6|98988.4|98938.4|98998.6|98948.6|98987.8|98937.8|53
1651498800000|2022-05-02 13:40:00|98987|98937|98997.3|98947.3|98998.9|98948.9|98987|98937|54
1651498810000|2022-05-02 13:40:10|98996.3|98946.3|98987.4|98937.4|98997.6|98947.6|98984.5|98934.5|50
1651498820000|2022-05-02 13:40:20|98987.1|98937.1|98983.6|98933.6|98989.3|98939.3|98982|98932|46
1651498830000|2022-05-02 13:40:30|98982.1|98932.1|98985.6|98935.6|98985.6|98935.6|98947|98906.8|72
1651498840000|2022-05-02 13:40:40|98989|98939|98986.3|98936.3|99009.7|98959.7|98982.3|98936.3|68
1651498850000|2022-05-02 13:40:50|98988.2|98938.2|98983|98933|98990.3|98940.3|98976.3|98926.3|62
1651498860000|2022-05-02 13:41:00|98982.7|98932.7|98975|98925|98983.1|98933.1|98975|98925|58
1651498870000|2022-05-02 13:41:10|98975.3|98925.3|98976.8|98926.8|98979.8|98929.8|98972.6|98922.6|51
1651498880000|2022-05-02 13:41:20|98977.5|98927.5|98993.3|98943.3|98993.5|98943.5|98976.5|98926.5|39
1651498890000|2022-05-02 13:41:30|98991.6|98941.6|98971.4|98921.4|98992|98942|98971.2|98921.2|50
1651498900000|2022-05-02 13:41:40|98971.6|98921.6|98965.2|98915.2|98971.6|98921.6|98961.7|98911.7|63
1651498910000|2022-05-02 13:41:50|98966.5|98916.5|98948.3|98898.3|98966.5|98916.5|98948.1|98898.1|59
1651498920000|2022-05-02 13:42:00|98948|98898|98941.7|98891.7|98949.2|98899.2|98938.9|98888.9|72
1651498930000|2022-05-02 13:42:10|98941.3|98891.3|98933.5|98883.5|98941.9|98891.9|98929.1|98879.1|58
1651498940000|2022-05-02 13:42:20|98933.2|98883.2|98917.1|98867.1|98935.1|98885.1|98916.3|98866.3|69
1651498950000|2022-05-02 13:42:30|98916.9|98866.9|98915.5|98865.5|98920.5|98877.7|98901.1|98863.9|58
1651498960000|2022-05-02 13:42:40|98917.9|98867.9|98907.3|98857.3|98918.9|98871.7|98895.7|98857|60
1651498970000|2022-05-02 13:42:50|98907.4|98857.4|98879.5|98829.5|98908|98858|98879.5|98829.5|58
1651498980000|2022-05-02 13:43:00|98881.1|98831.1|98872.5|98822.5|98881.1|98831.1|98870.9|98820.9|58
1651498990000|2022-05-02 13:43:10|98866.6|98816.6|98866.7|98816.7|98877|98827|98860.5|98810.5|64
1651499000000|2022-05-02 13:43:20|98865.9|98815.9|98862.3|98812.3|98867.5|98817.5|98860.8|98810.8|47
1651499010000|2022-05-02 13:43:30|98861.6|98811.6|98844.9|98794.9|98862.9|98812.9|98843.8|98793.8|60
1651499020000|2022-05-02 13:43:40|98847.5|98797.5|98838.5|98788.5|98850.6|98800.6|98832.1|98782.1|51
1651499030000|2022-05-02 13:43:50|98835.9|98785.9|98837.3|98787.3|98840.7|98790.7|98821.7|98771.7|69
1651499040000|2022-05-02 13:44:00|98835.5|98785.5|98845.5|98795.5|98858.2|98808.2|98835.3|98785.3|69
1651499050000|2022-05-02 13:44:10|98845.2|98795.2|98838|98788|98845.2|98795.2|98834.5|98784.5|61
1651499060000|2022-05-02 13:44:20|98837.3|98787.3|98827.2|98777.2|98837.3|98787.3|98827.2|98777.2|60
1651499070000|2022-05-02 13:44:30|98827.1|98777.1|98829|98779|98847.8|98789.9|98827.1|98774.1|55
1651499080000|2022-05-02 13:44:40|98838.9|98768.4|98840.2|98790.2|98844.3|98794.1|98829.1|98768.4|58
1651499090000|2022-05-02 13:44:50|98837.5|98787.5|98847.7|98797.7|98852|98797.7|98837.1|98778.2|64
1651499100000|2022-05-02 13:45:00|98846.8|98796.8|98826.4|98776.4|98855.3|98796.8|98826.4|98766.4|69
1651499110000|2022-05-02 13:45:10|98838.2|98766.7|98834.5|98784.5|98857.2|98798.2|98820.7|98756.5|73
1651499120000|2022-05-02 13:45:20|98834.3|98784.3|98842.3|98792.3|98854.7|98794.2|98827.1|98767.8|73
1651499130000|2022-05-02 13:45:30|98843.4|98793.4|98840.3|98765.5|98856.8|98794.3|98831.7|98752.1|80
1651499140000|2022-05-02 13:45:40|98838.7|98768.2|98846.6|98773.6|98851.3|98789.6|98829.1|98760.9|75
1651499150000|2022-05-02 13:45:50|98844.9|98774.6|98847.2|98797.2|98868|98804|98829.5|98762.7|75
1651499160000|2022-05-02 13:46:00|98847.5|98797.5|98834.5|98784.5|98847.5|98797.5|98829|98762.9|71
1651499170000|2022-05-02 13:46:10|98834.9|98784.9|98844.8|98794.8|98846.4|98796.4|98831.7|98770.7|53
1651499180000|2022-05-02 13:46:20|98844|98794|98867.7|98796.7|98867.7|98808.1|98842.1|98783.6|58
1651499190000|2022-05-02 13:46:30|98869.2|98795.1|98864.7|98814.7|98869.8|98815.4|98855.4|98794.2|35
1651499200000|2022-05-02 13:46:40|98865.3|98815.3|98856.2|98806.2|98866.3|98816.3|98856.2|98806.2|39
1651499210000|2022-05-02 13:46:50|98856.7|98806.7|98858.3|98808.3|98858.5|98808.5|98852.1|98802.1|41
1651499220000|2022-05-02 13:47:00|98858.2|98808.2|98845.3|98795.3|98858.2|98808.2|98845.3|98795.3|45
1651499230000|2022-05-02 13:47:10|98845.8|98795.8|98840.6|98790.6|98849.8|98799.8|98840.6|98790.6|55
1651499240000|2022-05-02 13:47:20|98838.7|98788.7|98877.5|98827.5|98880.5|98830.5|98837.3|98787.3|74
1651499250000|2022-05-02 13:47:30|98877.2|98827.2|98882|98832|98882|98832|98873.3|98823.3|49
1651499260000|2022-05-02 13:47:40|98880.9|98830.9|98894.5|98844.5|98894.6|98844.6|98880.5|98830.5|49
1651499270000|2022-05-02 13:47:50|98895.8|98845.8|98890.4|98840.4|98898.4|98848.4|98887.6|98837.6|58
1651499280000|2022-05-02 13:48:00|98891|98841|98896.5|98846.5|98896.5|98846.5|98882.3|98832.3|58
1651499290000|2022-05-02 13:48:10|98899.3|98849.3|98907.8|98857.8|98919.4|98869.4|98899.3|98849.3|58
1651499300000|2022-05-02 13:48:20|98907.6|98857.6|98887.3|98837.3|98911.9|98861.9|98887.3|98829.9|58
1651499310000|2022-05-02 13:48:30|98882.3|98832.3|98851.9|98801.9|98883.4|98833.4|98850|98800|62
1651499320000|2022-05-02 13:48:40|98850.2|98800.2|98854.7|98804.7|98861.8|98811.8|98845.6|98795.6|59
1651499330000|2022-05-02 13:48:50|98855|98805|98829.6|98779.6|98855|98805|98824.9|98774.9|65
1651499340000|2022-05-02 13:49:00|98830.2|98780.2|98869.1|98819.1|98876|98826|98829.6|98779.6|68
1651499350000|2022-05-02 13:49:10|98867.2|98817.2|98892.6|98842.6|98901.7|98862.1|98865.2|98815.2|64
1651499360000|2022-05-02 13:49:20|98893.4|98843.4|98877.6|98827.6|98893.8|98843.8|98877.3|98827.3|53
1651499370000|2022-05-02 13:49:30|98876.3|98826.3|98857.7|98807.7|98876.3|98832.7|98856.9|98807.3|64
1651499380000|2022-05-02 13:49:40|98857.9|98807.9|98864.9|98814.9|98865.7|98815.7|98846.6|98796.6|62
1651499390000|2022-05-02 13:49:50|98865.1|98815.1|98867.9|98817.9|98875.3|98825.3|98865.1|98815.1|54
1651499400000|2022-05-02 13:50:00|98868.4|98818.4|98904.6|98854.6|98916.9|98866.9|98868.4|98818.4|69
1651499410000|2022-05-02 13:50:10|98904.1|98854.1|98896.5|98846.5|98907.1|98857.1|98896.5|98846.5|61
1651499420000|2022-05-02 13:50:20|98896.4|98846.4|98834.9|98784.9|98897.3|98847.3|98829.8|98779.8|71
1651499430000|2022-05-02 13:50:30|98835|98785|98865.6|98815.6|98865.6|98815.6|98817.7|98767.7|75
1651499440000|2022-05-02 13:50:40|98866.4|98816.4|98889.3|98839.3|98889.3|98839.3|98865.6|98815.6|55
1651499450000|2022-05-02 13:50:50|98888.8|98838.8|98899|98849|98901.7|98851.7|98888.8|98838.8|61
1651499460000|2022-05-02 13:51:00|98895|98845|98904.5|98854.5|98904.7|98854.7|98881.6|98831.6|59
1651499470000|2022-05-02 13:51:10|98904|98854|98950.7|98900.7|98950.9|98900.9|98902.7|98852.7|71
1651499480000|2022-05-02 13:51:20|98950.9|98900.9|98923.5|98873.5|98960.2|98910.2|98916.5|98866.5|71
1651499490000|2022-05-02 13:51:30|98929.1|98879.1|98900.3|98850.3|98931.7|98881.7|98886.1|98821|74
1651499500000|2022-05-02 13:51:40|98901|98851|98901.8|98851.8|98906.8|98856.8|98898.4|98848.4|58
1651499510000|2022-05-02 13:51:50|98903.2|98853.2|98838.7|98788.7|98907.8|98857.8|98838.7|98788.7|75
1651499520000|2022-05-02 13:52:00|98840.1|98790.1|98880.1|98830.1|98885.8|98835.8|98839.5|98789.5|70
1651499530000|2022-05-02 13:52:10|98881.7|98831.7|98879.4|98829.4|98882.6|98832.6|98863.8|98813.8|69
1651499540000|2022-05-02 13:52:20|98881.9|98831.9|98887.9|98837.9|98890|98840|98861.8|98816.9|59
1651499550000|2022-05-02 13:52:30|98888|98838|98879.7|98829.7|98890.3|98840.3|98876.3|98826.3|63
1651499560000|2022-05-02 13:52:40|98880.5|98830.5|98867.3|98817.3|98887.4|98837.4|98867.3|98817.3|66
1651499570000|2022-05-02 13:52:50|98868.2|98818.2|98854.4|98804.4|98868.2|98826.4|98844.8|98794.8|63
1651499580000|2022-05-02 13:53:00|98851.2|98801.2|98803.8|98778.8|98854.8|98806.4|98802.6|98765.9|75
1651499590000|2022-05-02 13:53:10|98816.8|98766.8|98816.4|98766.4|98822.3|98787.3|98787.4|98751.7|68
1651499600000|2022-05-02 13:53:20|98816.9|98766.9|98825.5|98775.5|98827.8|98787.6|98799.6|98749.6|66
1651499610000|2022-05-02 13:53:30|98826.6|98776.6|98816|98791|98831.3|98791|98812.8|98774.6|59
1651499620000|2022-05-02 13:53:40|98817.3|98792.3|98825.4|98775.4|98841.9|98799.2|98817.3|98775.4|64
1651499630000|2022-05-02 13:53:50|98824.5|98774.5|98799.2|98749.2|98824.5|98774.5|98790.9|98740.9|65
1651499640000|2022-05-02 13:54:00|98800|98750|98826.1|98776.1|98826.4|98776.4|98785.6|98744.7|68
1651499650000|2022-05-02 13:54:10|98826.3|98776.3|98813.9|98763.9|98826.6|98776.6|98812.8|98762.8|65
1651499660000|2022-05-02 13:54:20|98814|98764|98831.3|98781.3|98831.9|98785.4|98809.6|98763.8|69
1651499670000|2022-05-02 13:54:30|98831.2|98781.2|98831.5|98781.5|98832.4|98782.4|98829.7|98779.7|42
1651499680000|2022-05-02 13:54:40|98831.4|98781.4|98836.5|98786.5|98836.5|98794.6|98817.3|98779.9|52
1651499690000|2022-05-02 13:54:50|98837.1|98787.1|98803.2|98753.2|98837.1|98797.5|98793.9|98752.6|61
1651499700000|2022-05-02 13:55:00|98802|98752|98796|98746|98805.9|98767.7|98778.7|98728.7|73
1651499710000|2022-05-02 13:55:10|98792.5|98742.5|98837|98787|98837.2|98787.2|98791.5|98741.5|70
1651499720000|2022-05-02 13:55:20|98837.4|98787.4|98807.8|98757.8|98837.4|98787.4|98807.8|98757.8|62
1651499730000|2022-05-02 13:55:30|98807.3|98757.3|98816.4|98766.4|98824.8|98774.8|98806.1|98756.1|65
1651499740000|2022-05-02 13:55:40|98816.1|98766.1|98815.4|98765.4|98825.4|98775.4|98813.9|98763.9|54
1651499750000|2022-05-02 13:55:50|98815.3|98765.3|98821|98771|98821.3|98771.3|98813.3|98763.3|56
1651499760000|2022-05-02 13:56:00|98821.7|98771.7|98818.7|98768.7|98827.3|98791.8|98811.4|98766.4|58
1651499770000|2022-05-02 13:56:10|98818.5|98768.5|98833.6|98783.6|98835.4|98785.4|98818.5|98768.5|57
1651499780000|2022-05-02 13:56:20|98833.2|98783.2|98840.8|98790.8|98845.1|98808.3|98831|98781|60
1651499790000|2022-05-02 13:56:30|98841|98791|98825.7|98775.7|98845.6|98804.7|98825.1|98775.1|45
1651499800000|2022-05-02 13:56:40|98825.2|98775.2|98828.2|98778.2|98843.1|98803.2|98818.8|98775.2|57
1651499810000|2022-05-02 13:56:50|98827.1|98777.1|98803.5|98778.5|98827.1|98781|98803.5|98764.6|54
1651499820000|2022-05-02 13:57:00|98803.7|98778.7|98806.6|98756.6|98815.6|98778.7|98788|98750.1|54
1651499830000|2022-05-02 13:57:10|98805.5|98755.5|98804.1|98754.1|98809.9|98770.2|98792.9|98753.8|44
1651499840000|2022-05-02 13:57:20|98803.2|98753.2|98797.1|98747.1|98804|98754|98796.9|98746.9|63
1651499850000|2022-05-02 13:57:30|98797.4|98747.4|98796.7|98746.7|98800.6|98750.6|98792|98742|47
1651499860000|2022-05-02 13:57:40|98796.5|98746.5|98810.6|98760.6|98811|98768.4|98790.9|98746.3|52
1651499870000|2022-05-02 13:57:50|98808.9|98758.9|98819|98769|98822.5|98783.3|98807|98757.2|62
1651499880000|2022-05-02 13:58:00|98818.8|98768.8|98804.1|98754.1|98818.8|98771.5|98790.2|98751.7|69
1651499890000|2022-05-02 13:58:10|98803.7|98753.7|98798|98748|98803.7|98766.9|98789.3|98745.3|51
1651499900000|2022-05-02 13:58:20|98796.4|98746.4|98794.9|98744.9|98796.9|98746.9|98793.1|98743.1|41
1651499910000|2022-05-02 13:58:30|98795.2|98745.2|98806.6|98756.6|98808.2|98758.2|98791.2|98741.2|47
1651499920000|2022-05-02 13:58:40|98806.7|98756.7|98807.1|98757.1|98811.9|98761.9|98804.1|98754.1|55
1651499930000|2022-05-02 13:58:50|98807.2|98757.2|98809.5|98759.5|98809.5|98759.5|98805.8|98755.8|40
1651499940000|2022-05-02 13:59:00|98808.5|98758.5|98814.8|98764.8|98816.3|98766.3|98808.3|98758.3|60
1651499950000|2022-05-02 13:59:10|98815|98765|98817.6|98767.6|98819.8|98769.8|98810.5|98760.5|48
1651499960000|2022-05-02 13:59:20|98817.5|98767.5|98827.5|98777.5|98827.9|98777.9|98815.8|98765.8|53
1651499970000|2022-05-02 13:59:30|98828|98778|98822.6|98772.6|98830.5|98780.5|98813.9|98763.9|65
1651499980000|2022-05-02 13:59:40|98821.4|98771.4|98822.4|98748.9|98840.8|98772.5|98816.1|98740|64
1651499990000|2022-05-02 13:59:50|98822.5|98749.9|98839.6|98733|98839.6|98751.3|98814.3|98733|65
1651500000000|2022-05-02 14:00:00|98840.8|98738.7|98838.6|98722.6|98840.8|98738.7|98798.7|98694.9|77
1651500010000|2022-05-02 14:00:10|98837.7|98721.7|98829.9|98743.1|98852.3|98749.9|98827.2|98721|77
1651500020000|2022-05-02 14:00:20|98840.7|98732.1|98809.2|98717.8|98843.3|98742.8|98805.2|98708.7|78
1651500030000|2022-05-02 14:00:30|98812.7|98714.4|98774.9|98700.2|98816.9|98721.2|98774.8|98682.4|77
1651500040000|2022-05-02 14:00:40|98777.3|98691.4|98750.7|98668.8|98777.3|98693.6|98740.6|98653.5|79
1651500050000|2022-05-02 14:00:50|98754.1|98663.5|98750|98664.8|98765.6|98692.5|98737.9|98660.2|77
1651500060000|2022-05-02 14:01:00|98748.8|98666.8|98775.4|98704.6|98778.4|98714.2|98745.2|98660|80
1651500070000|2022-05-02 14:01:10|98777.1|98703.7|98756.4|98706.4|98777.3|98718.5|98752.6|98699.6|76
1651500080000|2022-05-02 14:01:20|98756.5|98706.5|98749.2|98699.2|98761.7|98711.7|98745.2|98695.2|66
1651500090000|2022-05-02 14:01:30|98749.1|98699.1|98732.4|98682.4|98753.3|98703.3|98730.2|98677.4|67
1651500100000|2022-05-02 14:01:40|98732.7|98682.7|98744.9|98694.9|98746.6|98696.6|98729.6|98679.6|63
1651500110000|2022-05-02 14:01:50|98744.3|98694.3|98759.5|98709.5|98771.2|98712.6|98743.5|98693.5|62
1651500120000|2022-05-02 14:02:00|98760.1|98710.1|98795.7|98745.7|98806.6|98749.6|98759.7|98701.6|69
1651500130000|2022-05-02 14:02:10|98795.1|98745.1|98812.5|98762.5|98812.5|98762.5|98794.8|98744.8|62
1651500140000|2022-05-02 14:02:20|98811.7|98761.7|98779.5|98729.5|98815|98765|98779.5|98729.5|70
1651500150000|2022-05-02 14:02:30|98778.1|98728.1|98781|98731|98782.2|98732.2|98774.6|98724.6|61
1651500160000|2022-05-02 14:02:40|98782.1|98732.1|98795.4|98745.4|98796.3|98746.3|98780.3|98730.3|60
1651500170000|2022-05-02 14:02:50|98799.4|98749.4|98815.9|98765.9|98818.3|98768.3|98799.4|98749.4|61
1651500180000|2022-05-02 14:03:00|98816.2|98766.2|98808.6|98758.6|98823.8|98773.8|98806.9|98756.9|69
1651500190000|2022-05-02 14:03:10|98808.7|98758.7|98765.5|98715.5|98817.3|98767.3|98761.4|98711.4|72
1651500200000|2022-05-02 14:03:20|98767.1|98717.1|98785.5|98735.5|98787.4|98737.4|98761.7|98717.1|66
1651500210000|2022-05-02 14:03:30|98785.3|98735.3|98796|98746|98797|98747|98775.7|98725.7|65
1651500220000|2022-05-02 14:03:40|98795.1|98745.1|98813.4|98763.4|98813.4|98763.4|98795.1|98745.1|56
1651500230000|2022-05-02 14:03:50|98814|98764|98810.1|98760.1|98815.7|98765.7|98810.1|98760.1|47
1651500240000|2022-05-02 14:04:00|98810.4|98760.4|98805.1|98755.1|98812|98762|98804.1|98754.1|56
1651500250000|2022-05-02 14:04:10|98805.3|98755.3|98786.3|98736.3|98807.8|98757.8|98782.9|98732.9|56
1651500260000|2022-05-02 14:04:20|98785.9|98735.9|98792.3|98742.3|98793.6|98751.8|98770.7|98732.2|56
1651500270000|2022-05-02 14:04:30|98791.5|98741.5|98787.4|98737.4|98792.5|98753.5|98771.2|98735.7|54
1651500280000|2022-05-02 14:04:40|98788|98738|98780.2|98730.2|98791.4|98749.7|98773.3|98725.6|58
1651500290000|2022-05-02 14:04:50|98780|98730|98801.3|98751.3|98807|98757|98778.1|98728.1|70
1651500300000|2022-05-02 14:05:00|98801.1|98751.1|98790.2|98740.2|98813.7|98763.7|98782.8|98732.8|76
1651500310000|2022-05-02 14:05:10|98790.6|98740.6|98814.3|98764.3|98815.1|98765.8|98789|98739.4|69
1651500320000|2022-05-02 14:05:20|98814.4|98764.4|98829.6|98779.6|98829.6|98779.6|98813.6|98763.6|59
1651500330000|2022-05-02 14:05:30|98829.7|98779.7|98830.9|98780.9|98838.2|98788.2|98829.4|98779.4|60
1651500340000|2022-05-02 14:05:40|98831.6|98781.6|98828|98778|98831.7|98781.7|98821.7|98771.7|62
1651500350000|2022-05-02 14:05:50|98827.7|98777.7|98837.1|98787.1|98838.1|98800.9|98824.6|98777.4|54
1651500360000|2022-05-02 14:06:00|98838.2|98788.2|98859.8|98834.8|98859.8|98834.8|98830.6|98788.2|69
1651500370000|2022-05-02 14:06:10|98860.1|98835.1|98881.2|98831.2|98887.4|98837.4|98860.1|98823.6|66
1651500380000|2022-05-02 14:06:20|98883.1|98833.1|98885.7|98835.7|98885.7|98844.8|98867.6|98827.1|56
1651500390000|2022-05-02 14:06:30|98886.4|98836.4|98877.6|98827.6|98886.5|98836.5|98875.8|98825.8|58
1651500400000|2022-05-02 14:06:40|98877.3|98827.3|98901.2|98851.2|98901.3|98854.6|98876.2|98826.2|53
1651500410000|2022-05-02 14:06:50|98903.7|98853.7|99004.7|98954.7|99004.7|98954.7|98903.7|98853.7|74
1651500420000|2022-05-02 14:07:00|99002.9|98952.9|99001.5|98951.5|99006.7|98956.7|98997|98947|64
1651500430000|2022-05-02 14:07:10|99001.8|98951.8|99022.2|98972.2|99022.2|98972.2|98993.7|98943.7|69
1651500440000|2022-05-02 14:07:20|99022|98972|99002.6|98952.6|99028.8|98978.8|98996.3|98951.3|71
1651500450000|2022-05-02 14:07:30|99001.4|98951.4|98997.6|98947.6|99001.4|98951.4|98977.1|98927.1|69
1651500460000|2022-05-02 14:07:40|99001|98951|99028.7|98978.7|99030.9|98980.9|99001|98951|74
1651500470000|2022-05-02 14:07:50|99028.5|98978.5|99027.8|98977.8|99030.6|98980.6|99024.7|98974.7|55
1651500480000|2022-05-02 14:08:00|99029.5|98979.5|99018.5|98968.5|99033.9|98983.9|99018.5|98968.5|60
1651500490000|2022-05-02 14:08:10|99019.7|98969.7|98983.7|98933.7|99024.5|98974.5|98983.7|98933.7|69
1651500500000|2022-05-02 14:08:20|98986.1|98936.1|99007|98957|99011.5|98961.5|98983.3|98933.3|66
1651500510000|2022-05-02 14:08:30|99006.1|98956.1|99001.6|98951.6|99012.4|98962.4|98998.6|98948.6|72
1651500520000|2022-05-02 14:08:40|99003.8|98953.8|98998.4|98948.4|99005.8|98955.8|98992.6|98942.6|51
1651500530000|2022-05-02 14:08:50|98998.1|98948.1|99008.3|98958.3|99010.3|98960.3|98995.6|98945.6|56
1651500540000|2022-05-02 14:09:00|99009.6|98959.6|98993|98943|99021.5|98971.5|98993|98943|78
1651500550000|2022-05-02 14:09:10|98993.3|98943.3|99017.9|98967.9|99017.9|98967.9|98981.1|98931.1|59
1651500560000|2022-05-02 14:09:20|99019.2|98969.2|99020.6|98970.6|99022|98984.2|99008.3|98961|58
1651500570000|2022-05-02 14:09:30|99022.5|98972.5|99011.7|98961.7|99028.6|98978.6|99010.3|98960.3|70
1651500580000|2022-05-02 14:09:40|99008.8|98958.8|98999.7|98949.7|99012.2|98962.2|98995.8|98945.8|63
1651500590000|2022-05-02 14:09:50|98999.5|98949.5|99005.5|98955.5|99008.9|98958.9|98992.2|98942.2|63
1651500600000|2022-05-02 14:10:00|99005.6|98955.6|99009.1|98959.1|99009.1|98959.1|99004.1|98954.1|50
1651500610000|2022-05-02 14:10:10|99008.4|98958.4|99005.6|98955.6|99017|98967|99004.4|98954.4|56
1651500620000|2022-05-02 14:10:20|99005.5|98955.5|99003.7|98953.7|99007.5|98957.5|98997.9|98947.9|61
1651500630000|2022-05-02 14:10:30|99004.1|98954.1|98997.5|98947.5|99004.1|98954.1|98996.6|98946.6|46
1651500640000|2022-05-02 14:10:40|98996.7|98946.7|98993.9|98943.9|99002.1|98966.4|98983.7|98943.3|68
1651500650000|2022-05-02 14:10:50|98997.4|98947.4|98991.8|98941.8|98999.6|98949.6|98991|98941|51
1651500660000|2022-05-02 14:11:00|98992|98942|98974.6|98924.6|98995.8|98945.8|98972.8|98922.8|61
1651500670000|2022-05-02 14:11:10|98974.3|98924.3|98945.2|98895.2|98975.5|98925.5|98945.2|98895.2|56
1651500680000|2022-05-02 14:11:20|98944.2|98894.2|98939.9|98889.9|98948.8|98909.2|98934.2|98889.3|58
1651500690000|2022-05-02 14:11:30|98939.4|98889.4|98956.5|98906.5|98956.5|98909.8|98932.5|98889.4|50
1651500700000|2022-05-02 14:11:40|98954.9|98904.9|98957.5|98907.5|98970|98920|98951.1|98901.1|67
1651500710000|2022-05-02 14:11:50|98957|98907|98940.8|98915.8|98957|98917.7|98937.3|98899.2|70
1651500720000|2022-05-02 14:12:00|98941.4|98916.4|98935.4|98885.4|98957.4|98918|98935.4|98885.4|69
1651500730000|2022-05-02 14:12:10|98938.1|98888.1|98939.9|98889.9|98947.4|98908.1|98930.6|98888.1|72
1651500740000|2022-05-02 14:12:20|98940.1|98890.1|98947.5|98897.5|98948.1|98898.1|98935|98885|58
1651500750000|2022-05-02 14:12:30|98944.3|98894.3|98951.9|98901.9|98972.2|98922.2|98944.3|98894.3|64
1651500760000|2022-05-02 14:12:40|98952.6|98902.6|98935.6|98885.6|98955.4|98914.2|98935.6|98885.6|65
1651500770000|2022-05-02 14:12:50|98935.8|98885.8|98940.3|98890.3|98946|98896|98923.3|98873.3|72
1651500780000|2022-05-02 14:13:00|98939.7|98889.7|98932|98882|98940.1|98890.1|98917.4|98867.4|63
1651500790000|2022-05-02 14:13:10|98932.2|98882.2|98930.6|98880.6|98933.5|98883.5|98926.9|98876.9|61
1651500800000|2022-05-02 14:13:20|98928.6|98878.6|98919.5|98869.5|98933.4|98883.4|98919|98869|62
1651500810000|2022-05-02 14:13:30|98919.1|98869.1|98922|98872|98923.1|98883.8|98908|98868.3|54
1651500820000|2022-05-02 14:13:40|98909.8|98884.8|98922.3|98872.3|98930.2|98884.8|98909.8|98870.5|54
1651500830000|2022-05-02 14:13:50|98921.4|98871.4|98921|98871|98922.9|98872.9|98915.7|98865.7|49
1651500840000|2022-05-02 14:14:00|98920.4|98870.4|98921|98871|98921.9|98871.9|98915.4|98865.4|61
1651500850000|2022-05-02 14:14:10|98920.7|98870.7|98920.4|98870.4|98921.6|98871.6|98915.7|98865.7|51
1651500860000|2022-05-02 14:14:20|98920|98870|98921.3|98871.3|98923.3|98884.7|98902.8|98864.8|57
1651500870000|2022-05-02 14:14:30|98920.6|98870.6|98921.3|98871.3|98921.7|98871.7|98916.8|98866.8|53
1651500880000|2022-05-02 14:14:40|98921|98871|98916.2|98891.2|98929.5|98891.2|98902.1|98865.5|61
1651500890000|2022-05-02 14:14:50|98915.8|98890.8|98906.7|98856.7|98928.2|98890.8|98900.6|98851.1|57
1651500900000|2022-05-02 14:15:00|98906.6|98856.6|98920.9|98870.9|98925.9|98881.8|98905.4|98856.6|69
1651500910000|2022-05-02 14:15:10|98920.3|98870.3|98921.7|98871.7|98929.4|98879.4|98916.1|98866.1|65
1651500920000|2022-05-02 14:15:20|98921.6|98871.6|98917.9|98867.9|98927.1|98877.1|98916.4|98866.4|69
1651500930000|2022-05-02 14:15:30|98905.5|98880.5|98905.7|98855.7|98924|98888.6|98901|98851|76
1651500940000|2022-05-02 14:15:40|98905.2|98855.2|98898.4|98848.4|98912.4|98862.4|98896.9|98846.9|64
1651500950000|2022-05-02 14:15:50|98897.2|98847.2|98900|98850|98900|98850|98890.7|98840.7|55
1651500960000|2022-05-02 14:16:00|98900.4|98850.4|98890.3|98840.3|98909.7|98870.1|98882.1|98837.6|60
1651500970000|2022-05-02 14:16:10|98891.3|98841.3|98836.7|98786.7|98892.2|98842.2|98826.5|98776.5|70
1651500980000|2022-05-02 14:16:20|98838.8|98788.8|98849.3|98799.3|98853|98803|98838.8|98788.8|70
1651500990000|2022-05-02 14:16:30|98848.7|98798.7|98860.7|98810.7|98864|98814|98848.7|98798.7|66
1651501000000|2022-05-02 14:16:40|98861.7|98811.7|98853.2|98803.2|98862.9|98812.9|98844.2|98794.2|64
1651501010000|2022-05-02 14:16:50|98852.9|98802.9|98864.2|98814.2|98867.9|98817.9|98852.4|98802.4|60
1651501020000|2022-05-02 14:17:00|98867.7|98817.7|98873.8|98823.8|98876.3|98826.3|98861.6|98811.6|62
1651501030000|2022-05-02 14:17:10|98872.9|98822.9|98842.4|98792.4|98873.1|98823.1|98833.6|98791.3|67
1651501040000|2022-05-02 14:17:20|98841.8|98791.8|98830.8|98780.8|98849.4|98799.4|98821.6|98771.6|72
1651501050000|2022-05-02 14:17:30|98832.6|98782.6|98799.6|98749.6|98834.7|98784.7|98787.9|98737.9|72
1651501060000|2022-05-02 14:17:40|98800.1|98750.1|98810.5|98760.5|98826.8|98776.8|98799.1|98749.1|67
1651501070000|2022-05-02 14:17:50|98808.9|98758.9|98813.1|98763.1|98813.1|98763.1|98808|98758|53
1651501080000|2022-05-02 14:18:00|98809.1|98759.1|98809.9|98759.9|98818.4|98768.4|98782.7|98732.7|71
1651501090000|2022-05-02 14:18:10|98810.6|98760.6|98807.7|98757.7|98812|98762|98806.7|98756.7|69
1651501100000|2022-05-02 14:18:20|98807.4|98757.4|98766.8|98716.8|98807.4|98757.4|98763.8|98713.8|58
1651501110000|2022-05-02 14:18:30|98764.8|98714.8|98752.1|98702.1|98764.8|98714.8|98745.6|98695.6|69
1651501120000|2022-05-02 14:18:40|98752.7|98702.7|98755.4|98705.4|98756.1|98715.2|98737.2|98697.3|55
1651501130000|2022-05-02 14:18:50|98755.1|98705.1|98754.7|98704.7|98761.3|98711.3|98753.7|98703.7|58
1651501140000|2022-05-02 14:19:00|98753|98703|98743.3|98693.3|98756.9|98706.9|98743.3|98693.3|55
1651501150000|2022-05-02 14:19:10|98741.1|98691.1|98746.3|98696.3|98752.2|98707.8|98732.8|98688.2|73
1651501160000|2022-05-02 14:19:20|98744.9|98694.9|98748.6|98698.6|98752.4|98714.4|98732.7|98694.4|57
1651501170000|2022-05-02 14:19:30|98746.9|98696.9|98743.7|98718.7|98757.9|98720.3|98740.8|98696.9|44
1651501180000|2022-05-02 14:19:40|98743.8|98718.8|98752.9|98727.9|98767.7|98729.1|98743|98705.1|51
1651501190000|2022-05-02 14:19:50|98752.8|98727.8|98747.2|98697.2|98761.2|98727.8|98726.3|98687.8|68
1651501200000|2022-05-02 14:20:00|98747.1|98697.1|98742.8|98692.8|98753.6|98710.8|98734.7|98691.8|66
1651501210000|2022-05-02 14:20:10|98742.9|98692.9|98762.1|98712.1|98762.5|98713.1|98737.1|98692.5|52
1651501220000|2022-05-02 14:20:20|98762|98712|98760.7|98710.7|98772.9|98733.1|98757.2|98710.3|55
1651501230000|2022-05-02 14:20:30|98761.7|98711.7|98743.3|98718.3|98762|98724.2|98742.7|98705.7|56
1651501240000|2022-05-02 14:20:40|98744|98719|98750|98700|98759.9|98721.7|98731|98687|63
1651501250000|2022-05-02 14:20:50|98750.4|98700.4|98763.1|98713.1|98763.1|98718.9|98738.5|98700.3|47
1651501260000|2022-05-02 14:21:00|98763.4|98713.4|98764.5|98714.5|98771.5|98732.5|98751.2|98713.4|51
1651501270000|2022-05-02 14:21:10|98764.6|98714.6|98746.8|98696.8|98764.6|98714.6|98743.1|98693.1|64
1651501280000|2022-05-02 14:21:20|98746.1|98696.1|98741.1|98691.1|98748.4|98710.2|98733.4|98689.8|52
1651501290000|2022-05-02 14:21:30|98741.3|98691.3|98746.4|98696.4|98748|98698|98739.4|98689.4|46
1651501300000|2022-05-02 14:21:40|98743.9|98693.9|98728.6|98678.6|98743.9|98693.9|98727.4|98677.4|63
1651501310000|2022-05-02 14:21:50|98729.6|98679.6|98739.2|98689.2|98740.7|98690.7|98728.6|98678.6|75
1651501320000|2022-05-02 14:22:00|98738.8|98688.8|98729|98679|98740.1|98700.4|98711.4|98674|72
1651501330000|2022-05-02 14:22:10|98728.9|98678.9|98735.6|98685.6|98738.2|98698.5|98721.7|98678.4|63
1651501340000|2022-05-02 14:22:20|98734.9|98684.9|98741.9|98691.9|98742.9|98704.7|98727.8|98683.9|51
1651501350000|2022-05-02 14:22:30|98742|98692|98735.9|98710.9|98754.2|98715.5|98735.4|98692|57
1651501360000|2022-05-02 14:22:40|98736.3|98711.3|98728.3|98678.3|98749.8|98711.3|98727.7|98677.7|62
1651501370000|2022-05-02 14:22:50|98728.6|98678.6|98728.3|98678.3|98732.4|98682.4|98725.2|98675.2|64
1651501380000|2022-05-02 14:23:00|98731.7|98681.7|98746.1|98696.1|98748.2|98701.9|98726.9|98679.4|64
1651501390000|2022-05-02 14:23:10|98746.3|98696.3|98733.8|98683.8|98746.7|98696.7|98731.1|98681.1|54
1651501400000|2022-05-02 14:23:20|98733.5|98683.5|98734.4|98684.4|98746|98696|98732.7|98682.7|56
1651501410000|2022-05-02 14:23:30|98735.1|98685.1|98742.3|98692.3|98742.7|98692.7|98734.5|98684.5|60
1651501420000|2022-05-02 14:23:40|98742.7|98692.7|98724.3|98674.3|98742.7|98701.5|98723.5|98673.5|56
1651501430000|2022-05-02 14:23:50|98723.9|98673.9|98723.1|98673.1|98725|98675|98719.5|98669.5|58
1651501440000|2022-05-02 14:24:00|98722.9|98672.9|98722.2|98672.2|98723|98673|98717.9|98667.9|62
1651501450000|2022-05-02 14:24:10|98722.1|98672.1|98726|98676|98730|98680|98721.4|98671.4|42
1651501460000|2022-05-02 14:24:20|98725.9|98675.9|98713.4|98663.4|98725.9|98675.9|98713.1|98663.1|54
1651501470000|2022-05-02 14:24:30|98713.9|98663.9|98705.2|98655.2|98714|98668.1|98687.4|98650.3|64
1651501480000|2022-05-02 14:24:40|98705.7|98655.7|98710.3|98660.3|98713.4|98675.2|98698|98655.7|57
1651501490000|2022-05-02 14:24:50|98708.2|98658.2|98698.6|98673.6|98710.6|98674|98696.7|98657.9|31
1651501500000|2022-05-02 14:25:00|98698.7|98673.7|98712.6|98662.6|98715.2|98674|98693.3|98654.3|56
1651501510000|2022-05-02 14:25:10|98712.7|98662.7|98699.4|98674.4|98715.9|98675.5|98699.4|98661.6|54
1651501520000|2022-05-02 14:25:20|98699|98674|98707.8|98657.8|98711.1|98675.9|98694.5|98656.7|48
1651501530000|2022-05-02 14:25:30|98707.1|98657.1|98722.7|98672.7|98722.7|98683.4|98706.4|98656.4|61
1651501540000|2022-05-02 14:25:40|98722.6|98672.6|98723.6|98673.6|98727.9|98677.9|98721.7|98671.7|59
1651501550000|2022-05-02 14:25:50|98723.3|98673.3|98723.8|98673.8|98723.8|98673.8|98716.9|98666.9|57
1651501560000|2022-05-02 14:26:00|98723.3|98673.3|98712.4|98662.4|98723.3|98675.4|98698.9|98661.7|58
1651501570000|2022-05-02 14:26:10|98712.5|98662.5|98717.4|98667.4|98718.3|98668.3|98711.6|98661.6|55
1651501580000|2022-05-02 14:26:20|98717.2|98667.2|98682.2|98632.2|98717.2|98667.2|98681.3|98631.3|66
1651501590000|2022-05-02 14:26:30|98682.4|98632.4|98681.4|98631.4|98693.2|98643.2|98679.4|98629.4|67
1651501600000|2022-05-02 14:26:40|98679.4|98629.4|98670.5|98620.5|98686.7|98637.3|98660|98620|66
1651501610000|2022-05-02 14:26:50|98670.3|98620.3|98673.9|98623.9|98686.2|98645.4|98661.8|98618.3|60
1651501620000|2022-05-02 14:27:00|98672.9|98622.9|98667.9|98617.9|98685.9|98648.8|98667.6|98617.9|71
1651501630000|2022-05-02 14:27:10|98666.8|98616.8|98671.4|98621.4|98679.9|98629.9|98662.9|98612.9|74
1651501640000|2022-05-02 14:27:20|98670.8|98620.8|98658.6|98608.6|98678.6|98628.6|98657.6|98607.6|68
1651501650000|2022-05-02 14:27:30|98659|98609|98652.9|98627.9|98674.8|98627.9|98652.9|98609|64
1651501660000|2022-05-02 14:27:40|98654.1|98629.1|98666.9|98616.9|98672.5|98630.7|98650.9|98600.9|73
1651501670000|2022-05-02 14:27:50|98665.2|98615.2|98659.7|98609.7|98669.4|98619.4|98644.4|98609.1|69
1651501680000|2022-05-02 14:28:00|98660|98610|98659.1|98609.1|98661.7|98611.7|98657.6|98607.6|56
1651501690000|2022-05-02 14:28:10|98659|98609|98665.6|98615.6|98666.1|98626.5|98650.8|98607.5|68
1651501700000|2022-05-02 14:28:20|98665.3|98615.3|98673.5|98623.5|98680.5|98637.4|98662.3|98615.3|55
1651501710000|2022-05-02 14:28:30|98673.3|98623.3|98656.2|98606.2|98676.6|98626.6|98655|98605|57
1651501720000|2022-05-02 14:28:40|98656.4|98606.4|98647.2|98597.2|98656.5|98606.5|98642.2|98592.2|68
1651501730000|2022-05-02 14:28:50|98647.4|98597.4|98661.9|98611.9|98665.1|98622.5|98637.3|98597.4|57
1651501740000|2022-05-02 14:29:00|98650.4|98625.4|98657.6|98607.6|98665.8|98628.1|98638.5|98588.5|70
1651501750000|2022-05-02 14:29:10|98658.2|98608.2|98649.6|98599.6|98658.8|98608.8|98648.7|98598.7|58
1651501760000|2022-05-02 14:29:20|98649.8|98599.8|98652.3|98627.3|98666.4|98629.7|98649.1|98599.1|47
1651501770000|2022-05-02 14:29:30|98651.6|98626.6|98663.1|98613.1|98670.7|98634|98651.6|98613.1|63
1651501780000|2022-05-02 14:29:40|98663.3|98613.3|98658.4|98608.4|98664.8|98614.8|98656.2|98606.2|52
1651501790000|2022-05-02 14:29:50|98657.5|98607.5|98664.6|98614.6|98666.5|98616.5|98654.8|98604.8|62
1651501800000|2022-05-02 14:30:00|98663.2|98613.2|98655|98605|98663.2|98613.2|98651.7|98601.7|62
1651501810000|2022-05-02 14:30:10|98654.7|98604.7|98660.9|98610.9|98662.3|98624.2|98644.7|98604.7|71
1651501820000|2022-05-02 14:30:20|98660.2|98610.2|98654.4|98604.4|98662.4|98625.8|98645.6|98604.4|67
1651501830000|2022-05-02 14:30:30|98654.5|98604.5|98651.7|98601.7|98659.1|98624.2|98643.3|98601.5|63
1651501840000|2022-05-02 14:30:40|98651.5|98601.5|98648.4|98598.4|98652.2|98610.3|98634.8|98592.6|59
1651501850000|2022-05-02 14:30:50|98648.3|98598.3|98654.3|98604.3|98656.1|98618.1|98631.1|98597.5|62
1651501860000|2022-05-02 14:31:00|98652.2|98602.2|98641.5|98591.5|98653.2|98608.6|98633|98591.5|59
1651501870000|2022-05-02 14:31:10|98641.3|98591.3|98590.2|98540.2|98641.3|98591.3|98556.2|98519.2|73
1651501880000|2022-05-02 14:31:20|98589.7|98539.7|98594.4|98544.4|98601.2|98563.6|98578.4|98539.7|70
1651501890000|2022-05-02 14:31:30|98594.3|98544.3|98593.3|98543.3|98597.2|98547.2|98592.2|98542.2|56
1651501900000|2022-05-02 14:31:40|98592.9|98542.9|98606.8|98556.8|98607.6|98568.8|98590.8|98540.8|72
1651501910000|2022-05-02 14:31:50|98606.4|98556.4|98611.3|98561.3|98618.3|98568.3|98604.9|98554.9|59
1651501920000|2022-05-02 14:32:00|98610.6|98560.6|98597.6|98547.6|98616|98572|98582.9|98544.9|62
1651501930000|2022-05-02 14:32:10|98597.3|98547.3|98606|98556|98606.7|98556.7|98580.4|98541.4|56
1651501940000|2022-05-02 14:32:20|98605.8|98555.8|98608.5|98558.5|98611.1|98566.8|98585.5|98548.4|60
1651501950000|2022-05-02 14:32:30|98603.8|98553.8|98589.4|98539.4|98603.8|98564.9|98563.2|98525.5|71
1651501960000|2022-05-02 14:32:40|98575.8|98550.8|98588.9|98538.9|98593|98550.8|98575.8|98532.5|66
1651501970000|2022-05-02 14:32:50|98587.7|98537.7|98581.3|98531.3|98587.7|98551.1|98573.6|98523.6|58
1651501980000|2022-05-02 14:33:00|98581.9|98531.9|98591.6|98541.6|98596.1|98546.1|98581.9|98531.9|66
1651501990000|2022-05-02 14:33:10|98591.1|98541.1|98592.4|98542.4|98596|98550.2|98573.6|98534.7|53
1651502000000|2022-05-02 14:33:20|98592.6|98542.6|98620.6|98570.6|98620.8|98570.8|98585.8|98542.1|59
1651502010000|2022-05-02 14:33:30|98620.8|98570.8|98622.3|98572.3|98625.3|98590.7|98607.8|98570.2|55
1651502020000|2022-05-02 14:33:40|98625.6|98575.6|98614.1|98564.1|98625.6|98587.6|98608.6|98562.1|42
1651502030000|2022-05-02 14:33:50|98610.9|98560.9|98617.9|98567.9|98622.9|98586.1|98604.7|98560.9|59
1651502040000|2022-05-02 14:34:00|98618.3|98568.3|98613.5|98588.5|98628.1|98592.4|98607|98568.3|54
1651502050000|2022-05-02 14:34:10|98613.7|98588.7|98630.7|98580.7|98631.1|98590.5|98610.5|98573|58
1651502060000|2022-05-02 14:34:20|98630.1|98580.1|98629.2|98579.2|98634.1|98590.2|98613.6|98570|64
1651502070000|2022-05-02 14:34:30|98629.8|98579.8|98636.7|98586.7|98638.5|98588.5|98627.7|98577.7|52
1651502080000|2022-05-02 14:34:40|98637.5|98587.5|98636|98586|98638.4|98599.9|98621|98581.2|63
1651502090000|2022-05-02 14:34:50|98634.3|98584.3|98633.3|98583.3|98640.8|98590.8|98629.4|98579.4|66
1651502100000|2022-05-02 14:35:00|98633.4|98583.4|98628.3|98578.3|98638.9|98588.9|98627.7|98577.7|53
1651502110000|2022-05-02 14:35:10|98628.2|98578.2|98629.4|98579.4|98634.7|98595.1|98620.1|98570.7|72
1651502120000|2022-05-02 14:35:20|98629.5|98579.5|98637.1|98587.1|98637.1|98587.1|98627.4|98577.4|70
1651502130000|2022-05-02 14:35:30|98638.5|98588.5|98680.5|98630.5|98680.5|98634.2|98637.2|98587.2|69
1651502140000|2022-05-02 14:35:40|98679.9|98629.9|98677.7|98627.7|98681.6|98642.7|98664.2|98624.3|59
1651502150000|2022-05-02 14:35:50|98677.2|98627.2|98689.2|98639.2|98691.5|98641.5|98676.2|98626.2|66
1651502160000|2022-05-02 14:36:00|98688.5|98638.5|98684.9|98634.9|98691.2|98641.4|98660.3|98622|64
1651502170000|2022-05-02 14:36:10|98686.2|98636.2|98665.9|98615.9|98700.8|98650.8|98665.2|98615.2|63
1651502180000|2022-05-02 14:36:20|98665.2|98615.2|98658.6|98633.6|98671.6|98635.2|98658.6|98612.5|58
1651502190000|2022-05-02 14:36:30|98671.2|98621.2|98659.4|98634.4|98672.2|98634.8|98653.4|98618.7|46
1651502200000|2022-05-02 14:36:40|98659.7|98634.7|98660|98635|98678.3|98637.3|98657.6|98625.1|46
1651502210000|2022-05-02 14:36:50|98659.6|98634.6|98672|98622|98675.9|98639.7|98659.6|98621.6|53
1651502220000|2022-05-02 14:37:00|98673|98623|98686.1|98636.1|98687.2|98656.4|98659.7|98622.2|59
1651502230000|2022-05-02 14:37:10|98686.2|98636.2|98664.9|98614.9|98690.6|98645.9|98654.5|98614.9|71
1651502240000|2022-05-02 14:37:20|98664.6|98614.6|98661.1|98636.1|98674.8|98636.6|98654|98611.8|49
1651502250000|2022-05-02 14:37:30|98661.4|98636.4|98667.7|98642.7|98679.1|98644.9|98661.2|98625.3|55
1651502260000|2022-05-02 14:37:40|98667.9|98642.9|98679.3|98654.3|98691.8|98655.6|98667.6|98638.3|47
1651502270000|2022-05-02 14:37:50|98679.4|98654.4|98696.7|98646.7|98700.8|98662.4|98679.4|98644.9|41
1651502280000|2022-05-02 14:38:00|98697.2|98647.2|98677.8|98652.8|98699.8|98656.5|98677.3|98640|40
1651502290000|2022-05-02 14:38:10|98683.4|98658.4|98689.1|98664.1|98703.9|98665.3|98683.4|98646.4|45
1651502300000|2022-05-02 14:38:20|98688.7|98663.7|98688.7|98663.7|98693.9|98668.9|98688.3|98663.3|63
1651502310000|2022-05-02 14:38:30|98690|98665|98697|98672|98698.6|98673.6|98687.5|98662.5|67
1651502320000|2022-05-02 14:38:40|98696.7|98671.7|98699.9|98674.9|98700.1|98675.1|98694.1|98669.1|48
1651502330000|2022-05-02 14:38:50|98700|98675|98766.2|98716.2|98766.8|98716.8|98694.2|98660.1|71
1651502340000|2022-05-02 14:39:00|98766.7|98716.7|98776.7|98726.7|98786.9|98749.8|98763.4|98716.7|72
1651502350000|2022-05-02 14:39:10|98775.4|98725.4|98760.1|98710.1|98778.1|98739.9|98749.9|98709.4|59
1651502360000|2022-05-02 14:39:20|98760.5|98710.5|98763|98738|98774|98738.3|98743.3|98705|56
1651502370000|2022-05-02 14:39:30|98763.4|98738.4|98761.4|98711.4|98778.7|98738.4|98760.2|98710.2|52
1651502380000|2022-05-02 14:39:40|98761.6|98711.6|98740.9|98715.9|98761.8|98718.7|98737.8|98701.4|59
1651502390000|2022-05-02 14:39:50|98740.1|98715.1|98726.5|98701.5|98746.7|98716.7|98726.4|98687.5|65
1651502400000|2022-05-02 14:40:00|98724.7|98699.7|98718.1|98668.1|98736.3|98699.7|98718.1|98668.1|68
1651502410000|2022-05-02 14:40:10|98719|98669|98688.6|98638.6|98719|98669|98672.8|98632.1|60
1651502420000|2022-05-02 14:40:20|98688.8|98638.8|98712.1|98662.1|98712.5|98662.5|98688.1|98638.1|52
1651502430000|2022-05-02 14:40:30|98712.3|98662.3|98725.4|98675.4|98728.6|98680.4|98704|98662.3|66
1651502440000|2022-05-02 14:40:40|98725|98675|98721.6|98671.6|98727.5|98688.6|98709.9|98670.6|47
1651502450000|2022-05-02 14:40:50|98721.1|98671.1|98728.8|98678.8|98730.1|98691.6|98706.6|98670.7|41
1651502460000|2022-05-02 14:41:00|98725.3|98675.3|98708.1|98658.1|98726.7|98683.8|98699.3|98657.7|63
1651502470000|2022-05-02 14:41:10|98709.6|98659.6|98710.6|98660.6|98710.6|98671|98691.6|98653.8|59
1651502480000|2022-05-02 14:41:20|98712.9|98662.9|98714.2|98664.2|98718.6|98668.6|98712.4|98662.4|65
1651502490000|2022-05-02 14:41:30|98715.9|98665.9|98712.7|98662.7|98718.1|98668.1|98712|98662|60
1651502500000|2022-05-02 14:41:40|98713|98663|98702|98652|98713|98663|98697.2|98647.2|64
1651502510000|2022-05-02 14:41:50|98701.7|98651.7|98707.6|98657.6|98720.9|98682.6|98700|98650|73
1651502520000|2022-05-02 14:42:00|98707.5|98657.5|98714.1|98664.1|98717.8|98667.8|98706.8|98656.8|64
1651502530000|2022-05-02 14:42:10|98714.8|98664.8|98726.4|98676.4|98727.5|98683.8|98706.2|98664.4|57
1651502540000|2022-05-02 14:42:20|98726.5|98676.5|98726.4|98676.4|98727.5|98677.5|98719.6|98669.6|47
1651502550000|2022-05-02 14:42:30|98724.2|98674.2|98702.5|98677.5|98724.2|98684.8|98702.5|98666.8|56
1651502560000|2022-05-02 14:42:40|98714.8|98664.8|98708.5|98683.5|98722.3|98683.8|98698.1|98660.9|58
1651502570000|2022-05-02 14:42:50|98709.9|98684.9|98705.2|98680.2|98726.4|98688.4|98705.2|98673.2|61
1651502580000|2022-05-02 14:43:00|98716|98666|98712.3|98662.3|98718.4|98677.9|98699.6|98661.7|53
1651502590000|2022-05-02 14:43:10|98715.9|98665.9|98700.8|98675.8|98715.9|98676.4|98695.5|98657.9|59
1651502600000|2022-05-02 14:43:20|98699.8|98674.8|98699.1|98674.1|98715.8|98678.6|98697.1|98661.7|53
1651502610000|2022-05-02 14:43:30|98699.8|98674.8|98706.5|98681.5|98724.3|98685.1|98699.8|98668.8|45
1651502620000|2022-05-02 14:43:40|98706.1|98681.1|98720.1|98695.1|98731.8|98695.4|98702.3|98666.9|55
1651502630000|2022-05-02 14:43:50|98719.8|98694.8|98731.5|98706.5|98746|98710.5|98719.1|98685.8|49
1651502640000|2022-05-02 14:44:00|98732.2|98707.2|98761.5|98711.5|98766.3|98725.4|98731|98694.4|65
1651502650000|2022-05-02 14:44:10|98761.2|98711.2|98764.9|98714.9|98766|98729.5|98746.8|98709.5|49
1651502660000|2022-05-02 14:44:20|98764.1|98714.1|98753.5|98728.5|98765.8|98729.8|98751.5|98713.7|52
1651502670000|2022-05-02 14:44:30|98754|98729|98758.7|98733.7|98758.7|98733.7|98754|98729|40
1651502680000|2022-05-02 14:44:40|98758.2|98733.2|98762.8|98737.8|98774.5|98737.8|98758.2|98721.8|52
1651502690000|2022-05-02 14:44:50|98763.5|98738.5|98773.8|98723.8|98773.8|98740.5|98758.5|98723|56
1651502700000|2022-05-02 14:45:00|98773.7|98723.7|98774.6|98724.6|98776.4|98737.9|98761.3|98723.7|37
1651502710000|2022-05-02 14:45:10|98774|98724|98776.4|98726.4|98778.1|98728.1|98774|98724|32
1651502720000|2022-05-02 14:45:20|98776.2|98726.2|98775|98725|98777.4|98727.4|98775|98725|36
1651502730000|2022-05-02 14:45:30|98774.4|98724.4|98777.3|98727.3|98778.4|98728.4|98772.8|98722.8|48
1651502740000|2022-05-02 14:45:40|98777.4|98727.4|98792.7|98742.7|98792.7|98752.9|98760.2|98718.3|65
1651502750000|2022-05-02 14:45:50|98792.6|98742.6|98778.3|98753.3|98796.4|98757.5|98778.3|98740|48
1651502760000|2022-05-02 14:46:00|98792.1|98742.1|98794.7|98744.7|98796.5|98754.4|98774.3|98735.6|53
1651502770000|2022-05-02 14:46:10|98794.4|98744.4|98793.2|98743.2|98797|98757.3|98780.9|98740.6|41
1651502780000|2022-05-02 14:46:20|98792.7|98742.7|98787|98737|98794.3|98755.6|98771.2|98734.7|58
1651502790000|2022-05-02 14:46:30|98786.8|98736.8|98783.6|98733.6|98789.8|98752.7|98773.4|98733.6|35
1651502800000|2022-05-02 14:46:40|98784.8|98734.8|98786.8|98736.8|98789.7|98739.7|98784.8|98734.8|34
1651502810000|2022-05-02 14:46:50|98787|98737|98773.4|98723.4|98789.5|98745.5|98765.3|98723.4|60
1651502820000|2022-05-02 14:47:00|98774.1|98724.1|98774|98724|98775.5|98725.5|98770.5|98720.5|49
1651502830000|2022-05-02 14:47:10|98773.6|98723.6|98776.1|98726.1|98779.3|98729.3|98773.6|98723.6|61
1651502840000|2022-05-02 14:47:20|98776.6|98726.6|98795.5|98745.5|98798.1|98748.1|98772.4|98722.4|65
1651502850000|2022-05-02 14:47:30|98795.1|98745.1|98783.8|98758.8|98800.5|98769.3|98783.8|98744.8|68
1651502860000|2022-05-02 14:47:40|98783.9|98758.9|98813.4|98763.4|98816.6|98777.1|98783.9|98751|66
1651502870000|2022-05-02 14:47:50|98813.5|98763.5|98815|98765|98818.2|98782.1|98798.9|98758.2|67
1651502880000|2022-05-02 14:48:00|98815.1|98765.1|98814.6|98764.6|98816.9|98766.9|98809.3|98759.3|58
1651502890000|2022-05-02 14:48:10|98814.1|98764.1|98842.3|98792.3|98844.5|98794.5|98812.6|98762.6|71
1651502900000|2022-05-02 14:48:20|98841.4|98791.4|98854.9|98804.9|98856.4|98806.4|98840|98790|68
1651502910000|2022-05-02 14:48:30|98855.2|98805.2|98803.7|98753.7|98855.2|98805.2|98799.8|98749.8|71
1651502920000|2022-05-02 14:48:40|98803.3|98753.3|98806.7|98756.7|98807.7|98757.7|98801|98751|65
1651502930000|2022-05-02 14:48:50|98806.4|98756.4|98816.2|98766.2|98824.9|98774.9|98805.5|98755.5|67
1651502940000|2022-05-02 14:49:00|98815.5|98765.5|98803.9|98753.9|98815.5|98765.5|98797.6|98747.6|73
1651502950000|2022-05-02 14:49:10|98802.4|98752.4|98817.6|98767.6|98818.5|98768.5|98801.2|98751.2|66
1651502960000|2022-05-02 14:49:20|98817.5|98767.5|98825.5|98800.5|98839.8|98802.3|98815.7|98765.7|64
1651502970000|2022-05-02 14:49:30|98825.7|98800.7|98829.1|98804.1|98846.1|98805.9|98825.7|98787.6|51
1651502980000|2022-05-02 14:49:40|98829|98804|98835|98785|98848.8|98808.6|98820.2|98776.4|62
1651502990000|2022-05-02 14:49:50|98834|98784|98840|98790|98844.9|98797.2|98821.8|98783.3|38
1651503000000|2022-05-02 14:50:00|98839|98789|98828.2|98778.2|98839.7|98801.2|98812.8|98766.7|66
1651503010000|2022-05-02 14:50:10|98825.6|98775.6|98823.9|98773.9|98828.1|98778.1|98823.9|98773.9|42
1651503020000|2022-05-02 14:50:20|98823.7|98773.7|98844.7|98794.7|98848.1|98808.7|98823.6|98773.6|57
1651503030000|2022-05-02 14:50:30|98844.9|98794.9|98846.8|98796.8|98846.9|98805.8|98830.8|98791.9|57
1651503040000|2022-05-02 14:50:40|98846.7|98796.7|98857.5|98807.5|98860.8|98810.8|98839.8|98789.8|62
1651503050000|2022-05-02 14:50:50|98856.7|98806.7|98897.8|98847.8|98897.8|98856.6|98850.4|98806.2|71
1651503060000|2022-05-02 14:51:00|98896.9|98846.9|98885.1|98835.1|98900.8|98859.9|98877.3|98829|66
1651503070000|2022-05-02 14:51:10|98886.5|98836.5|98900.7|98850.7|98909|98862.8|98877.3|98836.5|69
1651503080000|2022-05-02 14:51:20|98886.7|98861.7|98892.6|98842.6|98902.5|98863.9|98881|98840.5|60
1651503090000|2022-05-02 14:51:30|98894.2|98844.2|98893.3|98843.3|98899.1|98849.1|98888.6|98838.6|62
1651503100000|2022-05-02 14:51:40|98893.1|98843.1|98877.5|98827.5|98893.6|98849.8|98873.4|98827.5|65
1651503110000|2022-05-02 14:51:50|98877.7|98827.7|98829.6|98779.6|98878.2|98836.6|98826.9|98779.6|71
1651503120000|2022-05-02 14:52:00|98829.4|98779.4|98819.8|98794.8|98834.9|98794.8|98811.4|98762.3|66
1651503130000|2022-05-02 14:52:10|98819.9|98794.9|98835.3|98785.3|98835.3|98798.7|98815.2|98773.1|67
1651503140000|2022-05-02 14:52:20|98836.4|98786.4|98819.2|98794.2|98836.4|98799.3|98816|98777.4|65
1651503150000|2022-05-02 14:52:30|98833.6|98783.6|98864.8|98814.8|98864.8|98814.8|98825.4|98782.7|69
1651503160000|2022-05-02 14:52:40|98866.2|98816.2|98896.5|98871.5|98909.5|98871.7|98856.5|98816.2|72
1651503170000|2022-05-02 14:52:50|98906|98856|98944.4|98894.4|98945.3|98895.3|98891.7|98853.5|71
1651503180000|2022-05-02 14:53:00|98944.8|98894.8|98959.1|98909.1|98962.5|98912.5|98943|98893|67
1651503190000|2022-05-02 14:53:10|98958.2|98908.2|98970.6|98920.6|98971.5|98933.6|98952|98902|73
1651503200000|2022-05-02 14:53:20|98972.1|98922.1|98963.4|98913.4|98989.5|98939.5|98955.7|98905.7|69
1651503210000|2022-05-02 14:53:30|98965.6|98915.6|98996|98946|98996|98946|98962.5|98912.5|63
1651503220000|2022-05-02 14:53:40|98995.8|98945.8|98997.5|98947.5|99000.7|98950.7|98986|98936|56
1651503230000|2022-05-02 14:53:50|98996.8|98946.8|98998.4|98948.4|98999.2|98949.2|98989.7|98939.7|52
1651503240000|2022-05-02 14:54:00|98997.9|98947.9|98995.5|98945.5|98997.9|98947.9|98986.5|98936.5|63
1651503250000|2022-05-02 14:54:10|98997.3|98947.3|98956.9|98906.9|98997.3|98947.3|98949.9|98899.9|60
1651503260000|2022-05-02 14:54:20|98956.6|98906.6|98948.6|98898.6|98956.6|98906.6|98943.1|98893.1|56
1651503270000|2022-05-02 14:54:30|98950.2|98900.2|98928.2|98878.2|98959.5|98909.5|98923|98873|70
1651503280000|2022-05-02 14:54:40|98927.2|98877.2|98924.5|98874.5|98940|98890|98922.2|98872.2|66
1651503290000|2022-05-02 14:54:50|98924.6|98874.6|98940.4|98890.4|98940.5|98890.5|98918|98868|67
1651503300000|2022-05-02 14:55:00|98939.1|98889.1|99007.2|98957.2|99031.5|98993.6|98939.1|98889.1|74
1651503310000|2022-05-02 14:55:10|99007.8|98957.8|99009.4|98959.4|99020.1|98970.1|99007|98957|64
1651503320000|2022-05-02 14:55:20|99011|98961|99014.2|98964.2|99015|98965|99003.5|98953.5|64
1651503330000|2022-05-02 14:55:30|99014.1|98964.1|98981.5|98931.5|99014.8|98964.8|98980.4|98930.4|68
1651503340000|2022-05-02 14:55:40|98981.9|98931.9|98989.1|98939.1|98990.5|98940.5|98981.1|98931.1|56
1651503350000|2022-05-02 14:55:50|98988.3|98938.3|98979|98929|98989.7|98939.7|98979|98929|62
1651503360000|2022-05-02 14:56:00|98980.5|98930.5|98975.5|98925.5|98980.7|98930.7|98972.2|98922.2|61
1651503370000|2022-05-02 14:56:10|98975|98925|98985.3|98935.3|98985.4|98935.4|98972.7|98922.7|58
1651503380000|2022-05-02 14:56:20|98985.7|98935.7|98992.2|98942.2|98996.9|98946.9|98985.7|98935.7|49
1651503390000|2022-05-02 14:56:30|98992.6|98942.6|98993.2|98943.2|98998.5|98948.5|98989.6|98939.6|49
1651503400000|2022-05-02 14:56:40|98993.7|98943.7|98987.3|98937.3|98995|98945|98985.4|98935.4|51
1651503410000|2022-05-02 14:56:50|98987.8|98937.8|98973.8|98923.8|98987.8|98937.8|98972.8|98922.8|64
1651503420000|2022-05-02 14:57:00|98975|98925|98974|98924|98982.5|98932.5|98971|98921|54
1651503430000|2022-05-02 14:57:10|98971|98921|98995.3|98945.3|99006.1|98956.1|98971|98921|72
1651503440000|2022-05-02 14:57:20|98995.8|98945.8|98993.4|98943.4|98997.8|98947.8|98990.1|98940.1|62
1651503450000|2022-05-02 14:57:30|98993.5|98943.5|99020.9|98970.9|99020.9|98970.9|98993.5|98943.5|69
1651503460000|2022-05-02 14:57:40|99022|98972|99045.8|98995.8|99047.4|98997.4|99019.2|98969.2|64
1651503470000|2022-05-02 14:57:50|99045.5|98995.5|99046|98996|99046|99007.5|99029.8|98988.4|67
1651503480000|2022-05-02 14:58:00|99045.7|98995.7|99053|99003|99053|99003|99042.6|98992.6|57
1651503490000|2022-05-02 14:58:10|99053.3|99003.3|99072.3|99022.3|99073.9|99024.6|99042.8|99003.1|60
1651503500000|2022-05-02 14:58:20|99072.2|99022.2|99034|98984|99074.7|99030.5|99034|98984|61
1651503510000|2022-05-02 14:58:30|99028.9|98978.9|99021.9|98971.9|99032.5|98986.5|99011.5|98970.3|70
1651503520000|2022-05-02 14:58:40|99023.6|98973.6|99022.3|98972.3|99025.4|98975.4|99013.7|98963.7|70
1651503530000|2022-05-02 14:58:50|99022.5|98972.5|99020.4|98995.4|99045.7|98996.1|99020.4|98972.3|70
1651503540000|2022-05-02 14:59:00|99020.5|98995.5|99030.7|98980.7|99039.8|98996.8|99014.4|98965.4|67
1651503550000|2022-05-02 14:59:10|99030.6|98980.6|99054.9|99004.9|99059.5|99009.5|99028.8|98978.8|63
1651503560000|2022-05-02 14:59:20|99055.4|99005.4|99035.8|98985.8|99056.6|99006.6|99030.4|98980.4|71
1651503570000|2022-05-02 14:59:30|99036.1|98986.1|99033.7|98983.7|99047.6|98997.6|99032|98982|72
1651503580000|2022-05-02 14:59:40|99034.8|98984.8|99038|98988|99041.2|99003.6|99024.5|98983|68
1651503590000|2022-05-02 14:59:50|99037.6|98987.6|99060.9|99010.9|99071.1|99021.1|99037.4|98987.4|65
1651503600000|2022-05-02 15:00:00|99058.2|99008.2|99059.6|99009.6|99066|99016|99053.3|99003.3|72
1651503610000|2022-05-02 15:00:10|99059.4|99009.4|99066|99016|99066.6|99016.6|99056.5|99006.5|55
1651503620000|2022-05-02 15:00:20|99066.1|99016.1|99055.6|99005.6|99068.4|99022|99043|99002.7|66
1651503630000|2022-05-02 15:00:30|99052.5|99002.5|99065.9|99015.9|99069.7|99019.7|99049.6|98999.6|67
1651503640000|2022-05-02 15:00:40|99065.7|99015.7|99093.5|99043.5|99096.2|99046.2|99065.3|99015.3|57
1651503650000|2022-05-02 15:00:50|99092.9|99042.9|99097.7|99047.7|99099.8|99049.8|99092.4|99042.4|59
1651503660000|2022-05-02 15:01:00|99097.1|99047.1|99076.9|99026.9|99100|99050|99074.2|99024.2|62
1651503670000|2022-05-02 15:01:10|99076.7|99026.7|99083.7|99033.7|99084.8|99034.8|99074.9|99024.9|68
1651503680000|2022-05-02 15:01:20|99086.5|99036.5|99064.6|99014.6|99086.5|99036.5|99052|99002|66
1651503690000|2022-05-02 15:01:30|99064.5|99014.5|99065.4|99015.4|99076.7|99026.7|99064.5|99014.5|73
1651503700000|2022-05-02 15:01:40|99064.2|99014.2|99088.2|99038.2|99090.8|99040.8|99063.1|99013.1|56
1651503710000|2022-05-02 15:01:50|99087.8|99037.8|99091.8|99041.8|99091.8|99041.8|99074.7|99024.7|63
1651503720000|2022-05-02 15:02:00|99093.9|99043.9|99086|99036|99096.6|99046.6|99084.1|99034.1|64
1651503730000|2022-05-02 15:02:10|99088.8|99038.8|99097.7|99047.7|99109.4|99070.6|99076.6|99037.4|66
1651503740000|2022-05-02 15:02:20|99098.7|99048.7|99075.4|99025.4|99098.7|99052.9|99072.6|99022.6|71
1651503750000|2022-05-02 15:02:30|99077|99027|99084.8|99034.8|99091.2|99041.2|99077|99027|60
1651503760000|2022-05-02 15:02:40|99084.9|99034.9|99089.3|99039.3|99089.6|99039.6|99084.9|99034.9|39
1651503770000|2022-05-02 15:02:50|99089.2|99039.2|99106.8|99056.8|99108.1|99058.1|99080.7|99038.8|72
1651503780000|2022-05-02 15:03:00|99107|99057|99120.8|99070.8|99122.9|99072.9|99099|99049|64
1651503790000|2022-05-02 15:03:10|99121.7|99071.7|99143.8|99093.8|99146.7|99096.7|99121.5|99071.5|65
1651503800000|2022-05-02 15:03:20|99144|99094|99118.8|99068.8|99145.5|99095.5|99116.6|99066.6|73
1651503810000|2022-05-02 15:03:30|99116.9|99066.9|99125.2|99075.2|99126.3|99076.3|99101.9|99051.9|58
1651503820000|2022-05-02 15:03:40|99126.1|99076.1|99121.6|99071.6|99130.2|99080.2|99113.1|99063.1|67
1651503830000|2022-05-02 15:03:50|99118.8|99068.8|99121.1|99071.1|99125.8|99075.8|99114.2|99064.2|63
1651503840000|2022-05-02 15:04:00|99120.6|99070.6|99125.5|99075.5|99125.5|99075.5|99117.4|99067.4|58
1651503850000|2022-05-02 15:04:10|99122.5|99072.5|99080.2|99030.2|99126.1|99076.1|99080.2|99030.2|73
1651503860000|2022-05-02 15:04:20|99078.6|99028.6|99114.4|99064.4|99118.2|99068.2|99078.6|99028.6|65
1651503870000|2022-05-02 15:04:30|99113.5|99063.5|99113.7|99063.7|99123.2|99073.2|99110.9|99060.9|58
1651503880000|2022-05-02 15:04:40|99115.1|99065.1|99110.6|99060.6|99115.3|99065.3|99102.1|99052.1|51
1651503890000|2022-05-02 15:04:50|99107.1|99057.1|99115|99065|99116.7|99066.7|99105.7|99055.7|58
1651503900000|2022-05-02 15:05:00|99113.2|99063.2|99114.3|99064.3|99118.6|99068.6|99110.8|99060.8|59
1651503910000|2022-05-02 15:05:10|99114.2|99064.2|99124.9|99074.9|99125|99075|99108.1|99058.1|57
1651503920000|2022-05-02 15:05:20|99124.6|99074.6|99114.4|99064.4|99124.9|99074.9|99113.9|99063.9|50
1651503930000|2022-05-02 15:05:30|99114.5|99064.5|99090.1|99040.1|99115.8|99065.8|99087|99037|61
1651503940000|2022-05-02 15:05:40|99090.7|99040.7|99089.3|99039.3|99092.4|99042.4|99077.5|99027.5|54
1651503950000|2022-05-02 15:05:50|99087.4|99037.4|99109.2|99059.2|99109.5|99059.5|99081.7|99031.7|65
1651503960000|2022-05-02 15:06:00|99109.8|99059.8|99090.8|99040.8|99115.6|99065.6|99088.2|99038.2|66
1651503970000|2022-05-02 15:06:10|99090.7|99040.7|99092.8|99042.8|99094.9|99044.9|99090.6|99040.6|51
1651503980000|2022-05-02 15:06:20|99092.7|99042.7|99104.1|99054.1|99113.8|99063.8|99092.7|99042.7|66
1651503990000|2022-05-02 15:06:30|99104.7|99054.7|99060.3|99010.3|99110.6|99060.6|99060|99010|74
1651504000000|2022-05-02 15:06:40|99059.8|99009.8|99083.2|99033.2|99085.1|99035.1|99056.9|99006.9|63
1651504010000|2022-05-02 15:06:50|99083.7|99033.7|99079.5|99029.5|99087.6|99037.6|99079.5|99029.5|54
1651504020000|2022-05-02 15:07:00|99076.4|99026.4|99086.2|99036.2|99088.1|99038.1|99070.6|99020.6|58
1651504030000|2022-05-02 15:07:10|99085.8|99035.8|99105.4|99055.4|99106.3|99056.3|99083.9|99033.9|61
1651504040000|2022-05-02 15:07:20|99105.2|99055.2|99102.8|99052.8|99105.9|99055.9|99101.7|99051.7|55
1651504050000|2022-05-02 15:07:30|99103|99053|99118.4|99068.4|99118.5|99068.5|99100.1|99050.1|59
1651504060000|2022-05-02 15:07:40|99118.3|99068.3|99124.2|99074.2|99124.2|99074.2|99116.1|99066.1|50
1651504070000|2022-05-02 15:07:50|99124.1|99074.1|99112.9|99062.9|99124.8|99074.8|99110.2|99060.2|53
1651504080000|2022-05-02 15:08:00|99107.3|99057.3|99124.3|99074.3|99127.8|99077.8|99105.3|99055.3|66
1651504090000|2022-05-02 15:08:10|99123.3|99073.3|99099.9|99049.9|99123.3|99073.3|99098.7|99048.7|67
1651504100000|2022-05-02 15:08:20|99099.4|99049.4|99091.6|99041.6|99107.5|99057.5|99091.6|99041.6|60
1651504110000|2022-05-02 15:08:30|99092.6|99042.6|99107.5|99057.5|99112.9|99062.9|99088.1|99038.1|55
1651504120000|2022-05-02 15:08:40|99107.4|99057.4|99105.9|99055.9|99108|99058|99100.4|99050.4|52
1651504130000|2022-05-02 15:08:50|99107.6|99057.6|99103.9|99053.9|99110.4|99060.4|99099.9|99049.9|51
1651504140000|2022-05-02 15:09:00|99103.8|99053.8|99093.4|99043.4|99103.8|99053.8|99092.1|99042.1|67
1651504150000|2022-05-02 15:09:10|99095.8|99045.8|99096.4|99046.4|99101.4|99051.4|99095.3|99045.3|56
1651504160000|2022-05-02 15:09:20|99095.7|99045.7|99093.9|99043.9|99095.7|99045.7|99091.8|99041.8|36
1651504170000|2022-05-02 15:09:30|99093.6|99043.6|99096.9|99046.9|99100.7|99050.7|99093.1|99043.1|35
1651504180000|2022-05-02 15:09:40|99096.8|99046.8|99094.7|99044.7|99097|99047|99094|99044|27
1651504190000|2022-05-02 15:09:50|99094.6|99044.6|99094.5|99044.5|99097.3|99047.3|99094.3|99044.3|32
1651504200000|2022-05-02 15:10:00|99094.4|99044.4|99118|99068|99118|99068|99094.4|99044.4|64
1651504210000|2022-05-02 15:10:10|99117.3|99067.3|99104.6|99054.6|99117.3|99067.3|99104.6|99054.6|56
1651504220000|2022-05-02 15:10:20|99104.5|99054.5|99098.3|99048.3|99105|99055|99082.5|99032.5|68
1651504230000|2022-05-02 15:10:30|99100|99050|99105.3|99055.3|99106|99056|99095.2|99045.2|59
1651504240000|2022-05-02 15:10:40|99106.6|99056.6|99110.3|99060.3|99110.6|99060.6|99106.1|99056.1|50
1651504250000|2022-05-02 15:10:50|99109.9|99059.9|99110.5|99060.5|99113.4|99063.4|99107.1|99057.1|54
1651504260000|2022-05-02 15:11:00|99109.6|99059.6|99109|99059|99118.1|99068.1|99105.6|99055.6|61
1651504270000|2022-05-02 15:11:10|99108.3|99058.3|99110.2|99060.2|99111.5|99061.5|99104.2|99054.2|63
1651504280000|2022-05-02 15:11:20|99110.3|99060.3|99112.6|99062.6|99114.8|99064.8|99107.2|99057.2|62
1651504290000|2022-05-02 15:11:30|99112.2|99062.2|99121.3|99071.3|99125.1|99075.1|99112.1|99062.1|43
1651504300000|2022-05-02 15:11:40|99121.2|99071.2|99142.6|99092.6|99144.3|99094.3|99121.1|99071.1|57
1651504310000|2022-05-02 15:11:50|99141.7|99091.7|99144.2|99094.2|99145.4|99095.4|99139|99089|53
1651504320000|2022-05-02 15:12:00|99144.5|99094.5|99143.5|99093.5|99170.1|99110.1|99142.7|99092.7|53
1651504330000|2022-05-02 15:12:10|99143.4|99093.4|99146.8|99096.8|99147.2|99097.2|99143.4|99093.4|48
1651504340000|2022-05-02 15:12:20|99146|99096|99147.7|99097.7|99156.8|99106.8|99146|99096|45
1651504350000|2022-05-02 15:12:30|99147.6|99097.6|99137.8|99087.8|99153.8|99103.8|99135.1|99085.1|52
1651504360000|2022-05-02 15:12:40|99137.6|99087.6|99155.2|99105.2|99158.6|99108.6|99137.6|99087.6|59
1651504370000|2022-05-02 15:12:50|99155.1|99105.1|99154.2|99104.2|99156.7|99106.7|99149.1|99099.1|57
1651504380000|2022-05-02 15:13:00|99154.3|99104.3|99152.6|99102.6|99156.2|99106.2|99151.5|99101.5|47
1651504390000|2022-05-02 15:13:10|99152.5|99102.5|99138.5|99088.5|99153.8|99103.8|99138.2|99088.2|57
1651504400000|2022-05-02 15:13:20|99138.2|99088.2|99150.9|99100.9|99153.4|99103.4|99137|99087|53
1651504410000|2022-05-02 15:13:30|99151.5|99101.5|99149.3|99099.3|99153.2|99103.2|99148|99098|59
1651504420000|2022-05-02 15:13:40|99149.4|99099.4|99152.2|99102.2|99154.5|99104.5|99149|99099|43
1651504430000|2022-05-02 15:13:50|99151.7|99101.7|99161.3|99111.3|99161.7|99111.7|99151.5|99101.5|56
1651504440000|2022-05-02 15:14:00|99161.2|99111.2|99157.3|99107.3|99161.4|99111.4|99154.7|99104.7|37
1651504450000|2022-05-02 15:14:10|99156.3|99106.3|99141.6|99091.6|99156.5|99106.5|99141.6|99091.6|56
1651504460000|2022-05-02 15:14:20|99140|99090|99143.3|99093.3|99146.7|99096.7|99138.1|99088.1|52
1651504470000|2022-05-02 15:14:30|99143.6|99093.6|99138.9|99088.9|99145.9|99095.9|99138.2|99088.2|47
1651504480000|2022-05-02 15:14:40|99139.8|99089.8|99138.7|99088.7|99139.8|99089.8|99138|99088|29
1651504490000|2022-05-02 15:14:50|99138.5|99088.5|99127.5|99077.5|99138.7|99088.7|99126.5|99076.5|49
1651504500000|2022-05-02 15:15:00|99127.6|99077.6|99120.6|99070.6|99127.6|99077.6|99117.8|99067.8|57
1651504510000|2022-05-02 15:15:10|99119.8|99069.8|99125.5|99075.5|99127.4|99077.4|99117.7|99067.7|52
1651504520000|2022-05-02 15:15:20|99125|99075|99126.3|99076.3|99128.6|99078.6|99123.5|99073.5|54
1651504530000|2022-05-02 15:15:30|99126.1|99076.1|99113.9|99063.9|99126.3|99076.3|99113.2|99063.2|45
1651504540000|2022-05-02 15:15:40|99113.6|99063.6|99109.6|99059.6|99114.2|99064.2|99108.2|99058.2|36
1651504550000|2022-05-02 15:15:50|99109.9|99059.9|99126.1|99076.1|99126.1|99076.1|99109.7|99059.7|47
1651504560000|2022-05-02 15:16:00|99125.5|99075.5|99173.4|99123.4|99176|99126|99125.5|99075.5|60
1651504570000|2022-05-02 15:16:10|99173.5|99123.5|99167.5|99117.5|99173.6|99123.6|99166.3|99116.3|52
1651504580000|2022-05-02 15:16:20|99167.3|99117.3|99157.7|99107.7|99167.3|99117.3|99157.6|99107.6|58
1651504590000|2022-05-02 15:16:30|99157.6|99107.6|99152.2|99102.2|99161.7|99111.7|99152|99102|45
1651504600000|2022-05-02 15:16:40|99152.3|99102.3|99161.5|99111.5|99163.7|99113.7|99152.2|99102.2|44
1651504610000|2022-05-02 15:16:50|99161.1|99111.1|99162.9|99112.9|99162.9|99112.9|99158.1|99108.1|51
1651504620000|2022-05-02 15:17:00|99162.5|99112.5|99179.3|99129.3|99189.6|99139.6|99162.3|99112.3|55
1651504630000|2022-05-02 15:17:10|99179.6|99129.6|99174.7|99124.7|99181.7|99131.7|99174.1|99124.1|64
1651504640000|2022-05-02 15:17:20|99174.3|99124.3|99189|99139|99189|99139|99172.5|99122.5|54
1651504650000|2022-05-02 15:17:30|99190.2|99140.2|99186.4|99136.4|99191.2|99141.2|99184.6|99134.6|55
1651504660000|2022-05-02 15:17:40|99185.4|99135.4|99191.1|99141.1|99191.1|99141.1|99184.8|99134.8|64
1651504670000|2022-05-02 15:17:50|99190.8|99140.8|99188.8|99138.8|99193.7|99143.7|99188.7|99138.7|46
1651504680000|2022-05-02 15:18:00|99188.6|99138.6|99204.4|99154.4|99204.5|99154.5|99187.3|99137.3|45
1651504690000|2022-05-02 15:18:10|99202.9|99152.9|99208.7|99158.7|99209.4|99159.4|99198|99148|56
1651504700000|2022-05-02 15:18:20|99208.3|99158.3|99208.3|99158.3|99213.1|99163.1|99207.3|99157.3|55
1651504710000|2022-05-02 15:18:30|99207.6|99157.6|99201.1|99151.1|99217|99167|99200.1|99150.1|63
1651504720000|2022-05-02 15:18:40|99201.6|99151.6|99192.7|99142.7|99201.8|99151.8|99192.6|99142.6|52
1651504730000|2022-05-02 15:18:50|99192.4|99142.4|99190.3|99140.3|99194.6|99144.6|99189.8|99139.8|49
1651504740000|2022-05-02 15:19:00|99190.4|99140.4|99176.9|99126.9|99191|99141|99173.9|99123.9|57
1651504750000|2022-05-02 15:19:10|99175.7|99125.7|99155.4|99105.4|99176.5|99126.5|99149.7|99099.7|58
1651504760000|2022-05-02 15:19:20|99154.3|99104.3|99164.5|99114.5|99164.5|99114.5|99154|99104|52
1651504770000|2022-05-02 15:19:30|99166.5|99116.5|99182.1|99132.1|99183.4|99133.4|99165.1|99115.1|64
1651504780000|2022-05-02 15:19:40|99182.2|99132.2|99185.9|99135.9|99188.7|99138.7|99180.3|99130.3|48
1651504790000|2022-05-02 15:19:50|99185.6|99135.6|99187.8|99137.8|99192.2|99142.2|99185.1|99135.1|55
1651504800000|2022-05-02 15:20:00|99188.4|99138.4|99187|99137|99189.3|99139.3|99184.4|99134.4|43
1651504810000|2022-05-02 15:20:10|99186.9|99136.9|99188.4|99138.4|99189.9|99139.9|99186.9|99136.9|30
1651504820000|2022-05-02 15:20:20|99188.2|99138.2|99196.1|99146.1|99196.9|99146.9|99188.2|99138.2|52
1651504830000|2022-05-02 15:20:30|99195.5|99145.5|99190.4|99140.4|99195.5|99145.5|99184.7|99134.7|56
1651504840000|2022-05-02 15:20:40|99190.2|99140.2|99190.5|99140.5|99191|99141|99189.4|99139.4|33
1651504850000|2022-05-02 15:20:50|99190.7|99140.7|99195.6|99145.6|99203.9|99153.9|99190.6|99140.6|51
1651504860000|2022-05-02 15:21:00|99195|99145|99196.8|99146.8|99198.4|99148.4|99195|99145|36
1651504870000|2022-05-02 15:21:10|99197.2|99147.2|99194.8|99144.8|99202.7|99152.7|99194.8|99144.8|56
1651504880000|2022-05-02 15:21:20|99190.8|99140.8|99191.4|99141.4|99196.3|99146.3|99190.4|99140.4|53
1651504890000|2022-05-02 15:21:30|99191.6|99141.6|99182.7|99132.7|99195.8|99145.8|99180.9|99130.9|55
1651504900000|2022-05-02 15:21:40|99182.5|99132.5|99183.9|99133.9|99185.4|99135.4|99179|99129|49
1651504910000|2022-05-02 15:21:50|99184|99134|99173.5|99123.5|99186.8|99136.8|99169.8|99119.8|62
1651504920000|2022-05-02 15:22:00|99174.9|99124.9|99164|99114|99174.9|99124.9|99163.8|99113.8|54
1651504930000|2022-05-02 15:22:10|99165.1|99115.1|99163.5|99113.5|99166.6|99116.6|99161.2|99111.2|49
1651504940000|2022-05-02 15:22:20|99163.8|99113.8|99164.4|99114.4|99167.1|99117.1|99163.5|99113.5|39
1651504950000|2022-05-02 15:22:30|99165.6|99115.6|99170.6|99120.6|99171.6|99121.6|99163.4|99113.4|29
1651504960000|2022-05-02 15:22:40|99170.5|99120.5|99170.1|99120.1|99173.1|99123.1|99169.4|99119.4|44
1651504970000|2022-05-02 15:22:50|99169.9|99119.9|99163.9|99113.9|99171.3|99121.3|99163.5|99113.5|41
1651504980000|2022-05-02 15:23:00|99162.9|99112.9|99168.2|99118.2|99168.6|99118.6|99162.4|99112.4|37
1651504990000|2022-05-02 15:23:10|99168.5|99118.5|99163.7|99113.7|99170.2|99120.2|99163.4|99113.4|52
1651505000000|2022-05-02 15:23:20|99163.5|99113.5|99152.9|99102.9|99166|99116|99152.3|99102.3|68
1651505010000|2022-05-02 15:23:30|99152.5|99102.5|99150.7|99100.7|99153.6|99103.6|99150|99100|49
1651505020000|2022-05-02 15:23:40|99150.5|99100.5|99149.9|99099.9|99152.2|99102.2|99149.2|99099.2|40
1651505030000|2022-05-02 15:23:50|99150.1|99100.1|99136.6|99086.6|99151.1|99101.1|99136.6|99086.6|53
1651505040000|2022-05-02 15:24:00|99136.4|99086.4|99140.4|99090.4|99143.2|99093.2|99135.8|99085.8|55
1651505050000|2022-05-02 15:24:10|99140.5|99090.5|99136.7|99086.7|99141.1|99091.1|99136.1|99086.1|42
1651505060000|2022-05-02 15:24:20|99136.9|99086.9|99145.1|99095.1|99146.4|99096.4|99136.9|99086.9|56
1651505070000|2022-05-02 15:24:30|99145.3|99095.3|99132.1|99082.1|99146|99096|99132.1|99082.1|50
1651505080000|2022-05-02 15:24:40|99132.6|99082.6|99144.1|99094.1|99145.1|99095.1|99131.4|99081.4|65
1651505090000|2022-05-02 15:24:50|99143.3|99093.3|99130.7|99080.7|99143.3|99093.3|99128.3|99078.3|51
1651505100000|2022-05-02 15:25:00|99133.7|99083.7|99129.2|99079.2|99133.7|99083.7|99125.6|99075.6|65
1651505110000|2022-05-02 15:25:10|99129.4|99079.4|99129.8|99079.8|99132.8|99082.8|99124.7|99074.7|58
1651505120000|2022-05-02 15:25:20|99131.1|99081.1|99134.3|99084.3|99138.9|99088.9|99129|99079|57
1651505130000|2022-05-02 15:25:30|99133.8|99083.8|99140.7|99090.7|99141.5|99091.5|99125.3|99075.3|50
1651505140000|2022-05-02 15:25:40|99141|99091|99131.2|99081.2|99144.9|99094.9|99122.6|99072.6|53
1651505150000|2022-05-02 15:25:50|99130.9|99080.9|99111.4|99061.4|99131.1|99081.1|99110.9|99060.9|73
1651505160000|2022-05-02 15:26:00|99111.3|99061.3|99104.3|99054.3|99112.6|99062.6|99102.8|99052.8|66
1651505170000|2022-05-02 15:26:10|99106.5|99056.5|99102.2|99052.2|99109.9|99059.9|99100.3|99050.3|55
1651505180000|2022-05-02 15:26:20|99103|99053|99117.4|99067.4|99117.4|99067.4|99097.9|99047.9|62
1651505190000|2022-05-02 15:26:30|99116.7|99066.7|99112|99062|99116.7|99066.7|99103.8|99053.8|59
1651505200000|2022-05-02 15:26:40|99112.1|99062.1|99114.2|99064.2|99122.3|99072.3|99112|99062|62
1651505210000|2022-05-02 15:26:50|99114.6|99064.6|99113.1|99063.1|99114.6|99064.6|99111|99061|54
1651505220000|2022-05-02 15:27:00|99113.7|99063.7|99118.2|99068.2|99118.2|99068.2|99113.5|99063.5|32
1651505230000|2022-05-02 15:27:10|99118.3|99068.3|99146.7|99096.7|99152.4|99102.4|99118.3|99068.3|65
1651505240000|2022-05-02 15:27:20|99146.4|99096.4|99151|99101|99151.7|99101.7|99141.6|99091.6|63
1651505250000|2022-05-02 15:27:30|99150.8|99100.8|99133.1|99083.1|99151.8|99101.8|99127.5|99077.5|63
1651505260000|2022-05-02 15:27:40|99133.3|99083.3|99132.2|99082.2|99136.3|99086.3|99128.9|99078.9|50
1651505270000|2022-05-02 15:27:50|99132.6|99082.6|99139.6|99089.6|99139.6|99089.6|99132.3|99082.3|55
1651505280000|2022-05-02 15:28:00|99141.5|99091.5|99139.8|99089.8|99143.6|99093.6|99138.7|99088.7|44
1651505290000|2022-05-02 15:28:10|99139.9|99089.9|99131.7|99081.7|99141.9|99091.9|99129.9|99079.9|51
1651505300000|2022-05-02 15:28:20|99131.9|99081.9|99125.9|99075.9|99131.9|99081.9|99121.1|99071.1|49
1651505310000|2022-05-02 15:28:30|99126|99076|99124.4|99074.4|99129.3|99079.3|99124.3|99074.3|41
1651505320000|2022-05-02 15:28:40|99124.1|99074.1|99123.7|99073.7|99127.5|99077.5|99123.2|99073.2|36
1651505330000|2022-05-02 15:28:50|99123.5|99073.5|99120.1|99070.1|99123.5|99073.5|99100.7|99050.7|71
1651505340000|2022-05-02 15:29:00|99120.2|99070.2|99136.6|99086.6|99144.2|99094.2|99119.5|99069.5|67
1651505350000|2022-05-02 15:29:10|99135.9|99085.9|99128.3|99078.3|99135.9|99085.9|99125.8|99075.8|59
1651505360000|2022-05-02 15:29:20|99130.4|99080.4|99136.2|99086.2|99140.4|99090.4|99130|99080|61
1651505370000|2022-05-02 15:29:30|99136.3|99086.3|99148.3|99098.3|99150.1|99100.1|99136.3|99086.3|55
1651505380000|2022-05-02 15:29:40|99148.1|99098.1|99145.9|99095.9|99161.5|99098.1|99141.2|99076|52
1651505390000|2022-05-02 15:29:50|99145.3|99095.3|99139|99089|99148.3|99098.3|99135.2|99085.2|66
1651505400000|2022-05-02 15:30:00|99138.8|99088.8|99143.6|99093.6|99145.7|99095.7|99138.8|99088.8|61
1651505410000|2022-05-02 15:30:10|99143.4|99093.4|99147.4|99097.4|99148.1|99098.1|99143.4|99093.4|47
1651505420000|2022-05-02 15:30:20|99146.4|99096.4|99149.6|99099.6|99150.9|99100.9|99146.1|99096.1|50
1651505430000|2022-05-02 15:30:30|99148.6|99098.6|99155.7|99105.7|99159.4|99109.4|99148.6|99098.6|54
1651505440000|2022-05-02 15:30:40|99156.3|99106.3|99151.9|99101.9|99157.7|99107.7|99149.9|99099.9|58
1651505450000|2022-05-02 15:30:50|99152.4|99102.4|99152.9|99102.9|99153.1|99103.1|99143.6|99093.6|63
1651505460000|2022-05-02 15:31:00|99153.1|99103.1|99155.4|99105.4|99156.3|99106.3|99152.2|99102.2|45
1651505470000|2022-05-02 15:31:10|99156.3|99106.3|99130.9|99059.9|99156.9|99106.9|99118.2|99059.9|63
1651505480000|2022-05-02 15:31:20|99126.4|99076.4|99111.3|99061.3|99130.7|99080.7|99108.3|99058.3|64
1651505490000|2022-05-02 15:31:30|99110.8|99060.8|99112|99062|99118.1|99068.1|99108.7|99058.7|59
1651505500000|2022-05-02 15:31:40|99112.3|99062.3|99111.2|99061.2|99112.4|99062.4|99109.7|99059.7|43
1651505510000|2022-05-02 15:31:50|99110.5|99060.5|99127.4|99050.7|99127.4|99066.3|99109.7|99050.7|51
1651505520000|2022-05-02 15:32:00|99115.2|99065.2|99128.5|99078.5|99129.2|99079.2|99112|99062|68
1651505530000|2022-05-02 15:32:10|99128.4|99078.4|99142.5|99092.5|99164.3|99093.5|99128.2|99067.2|56
1651505540000|2022-05-02 15:32:20|99144.8|99094.8|99139.1|99089.1|99144.8|99094.8|99136.7|99086.7|50
1651505550000|2022-05-02 15:32:30|99141|99091|99121.8|99071.8|99147.9|99097.9|99121.8|99071.8|62
1651505560000|2022-05-02 15:32:40|99124.5|99074.5|99118.7|99068.7|99129.5|99079.5|99117.9|99067.9|69
1651505570000|2022-05-02 15:32:50|99120.2|99070.2|99122.2|99072.2|99134|99076.9|99113|99062.1|59
1651505580000|2022-05-02 15:33:00|99122|99072|99120.4|99070.4|99123.6|99073.6|99116.3|99066.3|52
1651505590000|2022-05-02 15:33:10|99117.3|99067.3|99108.3|99058.3|99117.3|99067.3|99108.2|99058.2|55
1651505600000|2022-05-02 15:33:20|99108.4|99058.4|99093.8|99043.8|99109.8|99059.8|99092.4|99030.3|50
1651505610000|2022-05-02 15:33:30|99093.5|99043.5|99102.3|99052.3|99102.6|99052.6|99091.8|99041.8|50
1651505620000|2022-05-02 15:33:40|99102.2|99052.2|99105.2|99055.2|99106|99056|99095.2|99045.2|49
1651505630000|2022-05-02 15:33:50|99106.1|99056.1|99105.1|99055.1|99109.2|99059.2|99098.8|99048.8|61
1651505640000|2022-05-02 15:34:00|99104.4|99054.4|99103.8|99053.8|99121.6|99054.4|99093.6|99030.8|58
1651505650000|2022-05-02 15:34:10|99104.6|99054.6|99101|99051|99109.7|99059.7|99101|99051|54
1651505660000|2022-05-02 15:34:20|99101.1|99051.1|99091|99041|99102.4|99052.4|99090.3|99040.3|52
1651505670000|2022-05-02 15:34:30|99094.2|99044.2|99070|99020|99119.8|99057.7|99068.8|99018.8|65
1651505680000|2022-05-02 15:34:40|99070.3|99020.3|99070|99020|99070.7|99020.7|99063|99013|52
1651505690000|2022-05-02 15:34:50|99071|99021|99085.6|99013.7|99086.1|99023.3|99065.4|99010.7|60
1651505700000|2022-05-02 15:35:00|99084.4|99014.1|99068.3|99018.3|99085.4|99024|99064.8|99002|53
1651505710000|2022-05-02 15:35:10|99067.5|99017.5|99068.3|99018.3|99084.6|99023.3|99065.5|99003.5|52
1651505720000|2022-05-02 15:35:20|99070.3|99020.3|99071.9|99021.9|99083.2|99026|99068.8|99012.1|55
1651505730000|2022-05-02 15:35:30|99072.2|99022.2|99073.8|99023.8|99097.3|99024.3|99067.5|99011.1|45
1651505740000|2022-05-02 15:35:40|99074.1|99024.1|99076|99026|99077.5|99027.5|99073.7|99023.7|25
1651505750000|2022-05-02 15:35:50|99076.2|99026.2|99078.4|99028.4|99078.8|99028.8|99076|99026|35
1651505760000|2022-05-02 15:36:00|99078.8|99028.8|99080.7|99030.7|99080.9|99030.9|99076.8|99026.8|50
1651505770000|2022-05-02 15:36:10|99080.9|99030.9|99080.9|99030.9|99082.2|99032.2|99079.5|99029.5|51
1651505780000|2022-05-02 15:36:20|99080.7|99030.7|99082.5|99032.5|99083.4|99033.4|99080|99030|23
1651505790000|2022-05-02 15:36:30|99082.4|99032.4|99081.4|99031.4|99082.9|99032.9|99080|99030|28
1651505800000|2022-05-02 15:36:40|99078.1|99028.1|99076.6|99026.6|99078.6|99028.6|99074.5|99024.5|53
1651505810000|2022-05-02 15:36:50|99073.6|99023.6|99074.5|99024.5|99094.7|99027.7|99072.6|99010.7|41
1651505820000|2022-05-02 15:37:00|99074.6|99024.6|99076.9|99026.9|99079.6|99029.6|99073.5|99023.5|44
1651505830000|2022-05-02 15:37:10|99076.7|99026.7|99076.4|99026.4|99081.8|99031.8|99075.7|99025.7|56
1651505840000|2022-05-02 15:37:20|99076.3|99026.3|99073.9|99023.9|99078.1|99028.1|99072.5|99022.5|45
1651505850000|2022-05-02 15:37:30|99073.7|99023.7|99070.9|99020.9|99086.2|99025.2|99069.3|99011.9|50
1651505860000|2022-05-02 15:37:40|99071.7|99021.7|99069.4|99019.4|99071.8|99021.8|99067.7|99017.7|34
1651505870000|2022-05-02 15:37:50|99070.8|99020.8|99068|99018|99071.8|99021.8|99067.8|99017.8|44
1651505880000|2022-05-02 15:38:00|99068.7|99018.7|99071.9|99021.9|99072|99022|99068.4|99018.4|42
1651505890000|2022-05-02 15:38:10|99072.7|99022.7|99067.2|99017.2|99072.7|99022.7|99066.3|99016.3|32
1651505900000|2022-05-02 15:38:20|99066.4|99016.4|99070.8|99020.8|99071.2|99021.2|99066.4|99016.4|37
1651505910000|2022-05-02 15:38:30|99070.4|99020.4|99071.1|99021.1|99089|99029.7|99069.1|99013.6|69
1651505920000|2022-05-02 15:38:40|99074.1|99024.1|99086.3|99036.3|99104.2|99037.7|99070.5|99020.5|70
1651505930000|2022-05-02 15:38:50|99084.7|99034.7|99080.1|99030.1|99091.5|99041.5|99074.9|99024.9|78
1651505940000|2022-05-02 15:39:00|99078.7|99028.7|99081.5|99031.5|99082.2|99032.2|99075.5|99025.5|76
1651505950000|2022-05-02 15:39:10|99080.3|99030.3|99068|99018|99096.3|99046.3|99066.8|99016.8|76
1651505960000|2022-05-02 15:39:20|99063.7|99013.7|99049.3|98999.3|99070.7|99020.7|99047.3|98997.3|56
1651505970000|2022-05-02 15:39:30|99048.8|98998.8|99046.2|98996.2|99050.4|99000.4|99044.7|98994.7|45
1651505980000|2022-05-02 15:39:40|99045.8|98995.8|99040.5|98990.5|99050|99000|99037.3|98987.3|43
1651505990000|2022-05-02 15:39:50|99041|98991|99029.4|98979.4|99042.7|98992.7|99029.4|98979.4|35
1651506000000|2022-05-02 15:40:00|99029.3|98979.3|99031.3|98981.3|99033.9|98983.9|99029.3|98979.3|41
1651506010000|2022-05-02 15:40:10|99031|98981|99030.6|98980.6|99031|98981|99028.2|98978.2|28
1651506020000|2022-05-02 15:40:20|99030.4|98980.4|99030|98980|99032.4|98982.4|99026.3|98976.3|27
1651506030000|2022-05-02 15:40:30|99031.3|98981.3|99031.1|98981.1|99032|98982|99027.9|98977.9|22
1651506040000|2022-05-02 15:40:40|99030.6|98980.6|99031|98981|99031.2|98981.2|99030.6|98980.6|18
1651506050000|2022-05-02 15:40:50|99030.8|98980.8|99029.1|98979.1|99030.9|98980.9|99028.2|98978.2|17
1651506060000|2022-05-02 15:41:00|99028.8|98978.8|99030.9|98980.9|99032.1|98982.1|99027.5|98977.5|21
1651506070000|2022-05-02 15:41:10|99031.4|98981.4|99032.7|98982.7|99034.3|98984.3|99030.8|98980.8|15
1651506080000|2022-05-02 15:41:20|99031.9|98981.9|99030.7|98980.7|99033.4|98983.4|99030.2|98980.2|22
1651506090000|2022-05-02 15:41:30|99030.2|98980.2|99030.1|98980.1|99031.1|98981.1|99027.8|98977.8|24
1651506100000|2022-05-02 15:41:40|99030.2|98980.2|99029|98979|99030.4|98980.4|99027.2|98977.2|22
1651506110000|2022-05-02 15:41:50|99025.9|98975.9|99026.4|98976.4|99027.4|98977.4|99025.1|98975.1|28
1651506120000|2022-05-02 15:42:00|99025.9|98975.9|99026.4|98976.4|99027.5|98977.5|99025.7|98975.7|18
1651506130000|2022-05-02 15:42:10|99026.7|98976.7|99026.2|98976.2|99027.3|98977.3|99026.1|98976.1|17
1651506140000|2022-05-02 15:42:20|99026.3|98976.3|99041.3|98991.3|99041.3|98991.3|99026.3|98976.3|47
1651506150000|2022-05-02 15:42:30|99040.7|98990.7|99038.3|98988.3|99041.7|98991.7|99036|98986|37
1651506160000|2022-05-02 15:42:40|99038.6|98988.6|99036.2|98986.2|99040.4|98990.4|99033.9|98983.9|61
1651506170000|2022-05-02 15:42:50|99036|98986|99038.9|98988.9|99039.5|98989.5|99035.9|98985.9|48
1651506180000|2022-05-02 15:43:00|99039.2|98989.2|99038.1|98988.1|99039.8|98989.8|99036.9|98986.9|45
1651506190000|2022-05-02 15:43:10|99038|98988|99036|98986|99038|98988|99033.3|98983.3|35
1651506200000|2022-05-02 15:43:20|99035.8|98985.8|99032.8|98982.8|99055|98987.5|99027.4|98967.7|47
1651506210000|2022-05-02 15:43:30|99032.2|98982.2|99032.2|98982.2|99033.8|98983.8|99031.3|98981.3|24
1651506220000|2022-05-02 15:43:40|99031.8|98981.8|99031.2|98981.2|99033.4|98983.4|99029.5|98979.5|29
1651506230000|2022-05-02 15:43:50|99031.6|98981.6|99001.8|98951.8|99031.8|98981.8|99001.4|98951.4|53
1651506240000|2022-05-02 15:44:00|99001|98951|99011.8|98961.8|99013|98963|99000.6|98950.6|54
1651506250000|2022-05-02 15:44:10|99011.3|98961.3|99010.9|98960.9|99013|98963|99008.9|98958.9|49
1651506260000|2022-05-02 15:44:20|99009.9|98959.9|99017|98967|99019.8|98969.8|99009.5|98959.5|41
1651506270000|2022-05-02 15:44:30|99016.8|98966.8|99012.2|98962.2|99017.4|98967.4|99011.9|98961.9|46
1651506280000|2022-05-02 15:44:40|99012.8|98962.8|99009.2|98959.2|99012.8|98962.8|99007.5|98957.5|32
1651506290000|2022-05-02 15:44:50|99009.3|98959.3|99014.3|98964.3|99017.8|98967.8|99008.9|98958.9|36
1651506300000|2022-05-02 15:45:00|99014.4|98964.4|99014.8|98964.8|99016.1|98966.1|99012.7|98962.7|38
1651506310000|2022-05-02 15:45:10|99014.5|98964.5|99011.6|98961.6|99015|98965|99011.4|98961.4|35
1651506320000|2022-05-02 15:45:20|99011.5|98961.5|99008|98958|99028.9|98962.7|99005.1|98951.7|55
1651506330000|2022-05-02 15:45:30|99008.6|98958.6|99002.9|98952.9|99008.6|98958.6|99002.2|98952.2|35
1651506340000|2022-05-02 15:45:40|99003.3|98953.3|99015.6|98965.6|99019.1|98969.1|99001.8|98951.8|57
1651506350000|2022-05-02 15:45:50|99018.8|98968.8|99029.3|98979.3|99035|98981.7|99013.4|98963.4|53
1651506360000|2022-05-02 15:46:00|99027.7|98977.7|99033.4|98983.4|99036.2|98986.2|99027.7|98977.7|39
1651506370000|2022-05-02 15:46:10|99032.2|98982.2|99029.1|98979.1|99036.3|98986.3|99020.5|98970.5|57
1651506380000|2022-05-02 15:46:20|99027.9|98977.9|99037.8|98987.8|99038.1|98988.1|99027.9|98977.9|55
1651506390000|2022-05-02 15:46:30|99036.2|98986.2|99029.9|98979.9|99038|98988|99029.9|98979.9|51
1651506400000|2022-05-02 15:46:40|99029.7|98979.7|99032.4|98982.4|99033.1|98983.1|99028.9|98978.9|41
1651506410000|2022-05-02 15:46:50|99032.2|98982.2|99027.9|98977.9|99035.3|98985.3|99027.9|98977.9|41
1651506420000|2022-05-02 15:47:00|99026.3|98976.3|99023.1|98973.1|99029.1|98979.1|99017.4|98967.4|62
1651506430000|2022-05-02 15:47:10|99023.4|98973.4|99019.4|98969.4|99028.5|98978.5|99015.8|98965.8|55
1651506440000|2022-05-02 15:47:20|99018.5|98968.5|99020.9|98970.9|99026.6|98976.6|99018.3|98968.3|48
1651506450000|2022-05-02 15:47:30|99021.3|98971.3|99020.8|98970.8|99023.9|98973.9|99020.4|98970.4|33
1651506460000|2022-05-02 15:47:40|99021.6|98971.6|99020.7|98970.7|99023.1|98973.1|99019.9|98969.9|35
1651506470000|2022-05-02 15:47:50|99019.4|98969.4|99012.1|98962.1|99022.7|98972.7|99012.1|98962.1|47
1651506480000|2022-05-02 15:48:00|99011.8|98961.8|99016.3|98966.3|99034.4|98974.2|99011.8|98961.8|48
1651506490000|2022-05-02 15:48:10|99016|98966|99012.8|98962.8|99018.5|98968.5|99009.4|98959.4|51
1651506500000|2022-05-02 15:48:20|99012.9|98962.9|99012.6|98962.6|99014|98964|99009.9|98959.9|38
1651506510000|2022-05-02 15:48:30|99013.2|98963.2|99016.3|98966.3|99019.4|98969.4|99012.3|98962.3|32
1651506520000|2022-05-02 15:48:40|99016.4|98966.4|99016.7|98966.7|99021.2|98971.2|99011.1|98961.1|34
1651506530000|2022-05-02 15:48:50|99015.4|98965.4|99015.4|98965.4|99015.6|98965.6|99010.4|98960.4|42
1651506540000|2022-05-02 15:49:00|99015.2|98965.2|99016.3|98966.3|99016.3|98966.3|99013.2|98963.2|32
1651506550000|2022-05-02 15:49:10|99015.9|98965.9|99018.7|98968.7|99019.5|98969.5|99015.9|98965.9|38
1651506560000|2022-05-02 15:49:20|99018.9|98968.9|99024.2|98974.2|99026.1|98976.1|99018.2|98968.2|29
1651506570000|2022-05-02 15:49:30|99025.4|98975.4|99024.6|98974.6|99045.7|98980.9|99019.3|98965.3|54
1651506580000|2022-05-02 15:49:40|99025|98975|99023.9|98973.9|99027|98977|99021.8|98971.8|34
1651506590000|2022-05-02 15:49:50|99024.2|98974.2|99024.5|98974.5|99025.4|98975.4|99023|98973|38
1651506600000|2022-05-02 15:50:00|99024.3|98974.3|99030.3|98980.3|99032.5|98982.5|99024.3|98974.3|55
1651506610000|2022-05-02 15:50:10|99030.2|98980.2|99026.8|98976.8|99047.9|98985.3|99021.6|98971.6|55
1651506620000|2022-05-02 15:50:20|99026.9|98976.9|99025.3|98975.3|99051.6|98985.9|99024.6|98974.3|51
1651506630000|2022-05-02 15:50:30|99025.6|98975.6|99026.8|98976.8|99027.4|98977.4|99024.2|98974.2|35
1651506640000|2022-05-02 15:50:40|99025.3|98975.3|99021.1|98971.1|99038.5|98976.4|99021|98964.7|42
1651506650000|2022-05-02 15:50:50|99021.2|98971.2|99016.5|98966.5|99022.3|98972.3|99011.8|98961.8|43
1651506660000|2022-05-02 15:51:00|99016.3|98966.3|99015|98965|99035.6|98970.4|99012|98957.2|58
1651506670000|2022-05-02 15:51:10|99015.4|98965.4|99013.9|98963.9|99016.9|98966.9|99013.6|98963.6|25
1651506680000|2022-05-02 15:51:20|99014.1|98964.1|99011.2|98961.2|99018.9|98968.9|99010.8|98960.8|39
1651506690000|2022-05-02 15:51:30|99010.8|98960.8|99015.7|98965.7|99015.8|98965.8|99010.2|98960.2|35
1651506700000|2022-05-02 15:51:40|99016.2|98966.2|99011.5|98961.5|99016.2|98966.2|99008.6|98958.6|44
1651506710000|2022-05-02 15:51:50|99012.2|98962.2|99011.6|98961.6|99013.8|98963.8|99010.2|98960.2|42
1651506720000|2022-05-02 15:52:00|99011.7|98961.7|99003.4|98953.4|99013.1|98963.1|99002|98952|46
1651506730000|2022-05-02 15:52:10|99001.6|98951.6|99010.2|98960.2|99010.2|98960.2|99001|98951|40
1651506740000|2022-05-02 15:52:20|99010.6|98960.6|99006|98956|99011.9|98961.9|99003.9|98953.9|39
1651506750000|2022-05-02 15:52:30|99003.3|98953.3|99001.2|98951.2|99005.1|98955.1|98998.3|98948.3|47
1651506760000|2022-05-02 15:52:40|99001.3|98951.3|99007.5|98957.5|99007.5|98957.5|98996.1|98946.1|26
1651506770000|2022-05-02 15:52:50|99007.6|98957.6|99010.9|98960.9|99012.1|98962.1|99003|98953|49
1651506780000|2022-05-02 15:53:00|99014.2|98964.2|99009.2|98959.2|99014.9|98964.9|99007.4|98957.4|46
1651506790000|2022-05-02 15:53:10|99008.4|98958.4|99013.7|98963.7|99014.2|98964.2|99006.2|98956.2|42
1651506800000|2022-05-02 15:53:20|99013.6|98963.6|99014.7|98964.7|99016.7|98966.7|99013.2|98963.2|43
1651506810000|2022-05-02 15:53:30|99015.3|98965.3|99015.4|98965.4|99016.9|98966.9|99013.9|98963.9|42
1651506820000|2022-05-02 15:53:40|99014.4|98964.4|99002.9|98952.9|99014.4|98964.4|99002.9|98952.9|39
1651506830000|2022-05-02 15:53:50|99001.7|98951.7|98994.5|98944.5|99002.1|98952.1|98990.5|98940.5|51
1651506840000|2022-05-02 15:54:00|98994.6|98944.6|98993.5|98943.5|98999.4|98949.4|98993.1|98943.1|53
1651506850000|2022-05-02 15:54:10|98992.9|98942.9|98986.6|98936.6|99010.8|98952.3|98984.3|98934.3|55
1651506860000|2022-05-02 15:54:20|98986.4|98936.4|98976.5|98926.5|98986.4|98936.4|98975.2|98925.2|61
1651506870000|2022-05-02 15:54:30|98979.5|98929.5|98978.8|98928.8|98979.5|98929.5|98975|98925|47
1651506880000|2022-05-02 15:54:40|98978.9|98928.9|98981.3|98931.3|98981.4|98931.4|98971.3|98921.3|53
1651506890000|2022-05-02 15:54:50|98981.7|98931.7|98981|98931|98982.8|98932.8|98977.7|98927.7|34
1651506900000|2022-05-02 15:55:00|98983.5|98933.5|98979.4|98929.4|98987.2|98937.2|98979.4|98929.4|49
1651506910000|2022-05-02 15:55:10|98979.1|98929.1|98983.3|98933.3|98985.5|98935.5|98977.5|98927.5|44
1651506920000|2022-05-02 15:55:20|98982.6|98932.6|98994.5|98944.5|98996.8|98946.8|98981.6|98931.6|59
1651506930000|2022-05-02 15:55:30|98994.2|98944.2|98989.6|98939.6|98997.5|98947.5|98989.1|98939.1|41
1651506940000|2022-05-02 15:55:40|98990.2|98940.2|98988.2|98938.2|98991.3|98941.3|98987.9|98937.9|38
1651506950000|2022-05-02 15:55:50|98988.7|98938.7|98989.5|98939.5|98998.8|98948.8|98987.5|98937.5|46
1651506960000|2022-05-02 15:56:00|98987|98937|98993.1|98943.1|98994.5|98944.5|98986.6|98936.6|42
1651506970000|2022-05-02 15:56:10|98992.5|98942.5|99000.5|98950.5|99002.7|98952.7|98989.6|98939.6|47
1651506980000|2022-05-02 15:56:20|99000.3|98950.3|98999.3|98949.3|99000.7|98950.7|98993.2|98943.2|48
1651506990000|2022-05-02 15:56:30|98996.9|98946.9|98994|98944|98998.8|98948.8|98993.5|98943.5|40
1651507000000|2022-05-02 15:56:40|98994.2|98944.2|98985.7|98935.7|98994.2|98944.2|98985.7|98935.7|30
1651507010000|2022-05-02 15:56:50|98986.5|98936.5|98985.8|98935.8|99002|98939.5|98983.2|98926.7|38
1651507020000|2022-05-02 15:57:00|98984|98934|98984.6|98934.6|98985.4|98935.4|98983.7|98933.7|37
1651507030000|2022-05-02 15:57:10|98984.7|98934.7|98984.8|98934.8|98985.2|98935.2|98983.6|98933.6|30
1651507040000|2022-05-02 15:57:20|98984.7|98934.7|98985.8|98935.8|98986.2|98936.2|98984.5|98934.5|30
1651507050000|2022-05-02 15:57:30|98985.7|98935.7|98983.1|98933.1|98986|98936|98982.7|98932.7|29
1651507060000|2022-05-02 15:57:40|98983.2|98933.2|98978.8|98928.8|98983.2|98933.2|98978.1|98928.1|32
1651507070000|2022-05-02 15:57:50|98979|98929|98979.4|98929.4|98999.4|98932.2|98976.9|98913.5|48
1651507080000|2022-05-02 15:58:00|98978.7|98928.7|98987.9|98937.9|98987.9|98937.9|98978.5|98928.5|37
1651507090000|2022-05-02 15:58:10|98988.2|98938.2|98976.5|98926.5|98988.2|98938.2|98976.3|98926.3|59
1651507100000|2022-05-02 15:58:20|98977.1|98927.1|98963.7|98913.7|98977.1|98927.1|98963.1|98913.1|45
1651507110000|2022-05-02 15:58:30|98964.3|98914.3|98970.4|98920.4|98970.8|98920.8|98963.9|98913.9|36
1651507120000|2022-05-02 15:58:40|98971.3|98921.3|98948.4|98898.4|98971.3|98921.3|98948.4|98898.4|38
1651507130000|2022-05-02 15:58:50|98944.7|98894.7|98927.8|98877.8|98944.9|98894.9|98927.8|98877.8|53
1651507140000|2022-05-02 15:59:00|98928|98878|98926.4|98876.4|98930|98880|98925.2|98875.2|44
1651507150000|2022-05-02 15:59:10|98925.8|98875.8|98927.4|98877.4|98927.6|98877.6|98925.2|98875.2|24
1651507160000|2022-05-02 15:59:20|98927.6|98877.6|98942.8|98892.8|98945.3|98895.3|98925.8|98875.8|41
1651507170000|2022-05-02 15:59:30|98942.3|98892.3|98935.7|98885.7|98948.4|98898.4|98935.1|98885.1|57
1651507180000|2022-05-02 15:59:40|98934.6|98884.6|98932.9|98882.9|98936.3|98886.3|98930.8|98880.8|43
1651507190000|2022-05-02 15:59:50|98932.4|98882.4|98931.3|98881.3|98935.1|98885.1|98930|98880|40
1651507200000|2022-05-02 16:00:00|98930.9|98880.9|98938.8|98888.8|98940.7|98890.7|98928.9|98878.9|60
1651507210000|2022-05-02 16:00:10|98938.3|98888.3|98940.7|98890.7|98952.6|98898.7|98935.6|98870.5|60
1651507220000|2022-05-02 16:00:20|98940.1|98890.1|98940.7|98890.7|98943.4|98893.4|98935.3|98885.3|38
1651507230000|2022-05-02 16:00:30|98939.6|98889.6|98933.4|98883.4|98945.7|98890.5|98924.6|98871.6|51
1651507240000|2022-05-02 16:00:40|98933.2|98883.2|98919.3|98869.3|98933.5|98883.5|98918.9|98868.9|47
1651507250000|2022-05-02 16:00:50|98919.8|98869.8|98932.2|98882.2|98935.5|98885.5|98919.8|98869.8|48
1651507260000|2022-05-02 16:01:00|98932.8|98882.8|98940.4|98890.4|98942.8|98892.8|98932.8|98882.8|54
1651507270000|2022-05-02 16:01:10|98940.3|98890.3|98945|98895|98945.2|98895.2|98940.2|98890.2|32
1651507280000|2022-05-02 16:01:20|98944|98894|98942.6|98892.6|98944.4|98894.4|98941.6|98891.6|32
1651507290000|2022-05-02 16:01:30|98942.7|98892.7|98936.4|98886.4|98943.3|98893.3|98934.9|98884.9|40
1651507300000|2022-05-02 16:01:40|98936.3|98886.3|98935.9|98885.9|98937.4|98887.4|98933.2|98883.2|35
1651507310000|2022-05-02 16:01:50|98936|98886|98933.3|98883.3|98936.7|98886.7|98932.8|98882.8|21
1651507320000|2022-05-02 16:02:00|98933.9|98883.9|98931.7|98881.7|98935.9|98885.9|98931.7|98881.7|33
1651507330000|2022-05-02 16:02:10|98931.6|98881.6|98931.2|98881.2|98934.1|98884.1|98930.1|98880.1|36
1651507340000|2022-05-02 16:02:20|98931.1|98881.1|98925.8|98875.8|98933|98883|98924.4|98874.4|41
1651507350000|2022-05-02 16:02:30|98926.6|98876.6|98926.9|98876.9|98928.4|98878.4|98922.6|98872.6|31
1651507360000|2022-05-02 16:02:40|98927|98877|98919.5|98869.5|98927.7|98877.7|98917.3|98867.3|28
1651507370000|2022-05-02 16:02:50|98919.9|98869.9|98918.9|98868.9|98921.9|98871.9|98915.8|98865.8|28
1651507380000|2022-05-02 16:03:00|98922.5|98872.5|98938.8|98867.7|98938.9|98878.3|98922.4|98861.8|43
1651507390000|2022-05-02 16:03:10|98928.2|98878.2|98925.9|98875.9|98940.3|98878.8|98923|98866.9|37
1651507400000|2022-05-02 16:03:20|98926.1|98876.1|98926.1|98876.1|98926.1|98876.1|98923.1|98873.1|20
1651507410000|2022-05-02 16:03:30|98926.5|98876.5|98927.6|98877.6|98928.1|98878.1|98925.9|98875.9|20
1651507420000|2022-05-02 16:03:40|98929.8|98879.8|98941.5|98891.5|98942.7|98892.7|98929.3|98879.3|42
1651507430000|2022-05-02 16:03:50|98940.7|98890.7|98943.4|98893.4|98944|98894|98940.3|98890.3|42
1651507440000|2022-05-02 16:04:00|98942|98892|98941.8|98891.8|98947.2|98897.2|98941.8|98891.8|53
1651507450000|2022-05-02 16:04:10|98942.3|98892.3|98938.6|98888.6|98942.3|98892.3|98926.4|98876.4|61
1651507460000|2022-05-02 16:04:20|98939.3|98889.3|98955.5|98905.5|98959.2|98909.2|98939|98880.5|60
1651507470000|2022-05-02 16:04:30|98957.1|98907.1|98955.6|98905.6|98960|98910|98953.1|98903.1|37
1651507480000|2022-05-02 16:04:40|98955.9|98905.9|98963.6|98913.6|98965.2|98915.2|98953.1|98903.1|31
1651507490000|2022-05-02 16:04:50|98963.7|98913.7|98973.3|98923.3|98974.3|98924.3|98962.9|98912.9|39
1651507500000|2022-05-02 16:05:00|98973.2|98923.2|98973.7|98923.7|98977.2|98927.2|98971.6|98921.6|46
1651507510000|2022-05-02 16:05:10|98973.3|98923.3|98978.5|98928.5|98980.1|98930.1|98973.3|98923.3|35
1651507520000|2022-05-02 16:05:20|98977.4|98927.4|98978.7|98928.7|98978.9|98928.9|98976.6|98926.6|21
1651507530000|2022-05-02 16:05:30|98978|98928|98979.4|98929.4|98988.7|98933.8|98978|98917.4|44
1651507540000|2022-05-02 16:05:40|98979.3|98929.3|98977.7|98927.7|98980.4|98930.4|98977.7|98927.7|29
1651507550000|2022-05-02 16:05:50|98977.6|98927.6|98971.4|98921.4|98977.9|98927.9|98971.1|98921.1|42
1651507560000|2022-05-02 16:06:00|98970.7|98920.7|98969.6|98919.6|98971.6|98921.6|98964.5|98914.5|37
1651507570000|2022-05-02 16:06:10|98970.3|98920.3|98968.8|98918.8|98970.3|98920.3|98967.4|98917.4|31
1651507580000|2022-05-02 16:06:20|98969.4|98919.4|98965.9|98915.9|98969.4|98919.4|98963.1|98913.1|28
1651507590000|2022-05-02 16:06:30|98966.2|98916.2|98962.3|98912.3|98967.9|98917.9|98957.6|98907.6|20
1651507600000|2022-05-02 16:06:40|98962.4|98912.4|98968.7|98918.7|98970.9|98920.9|98962.4|98912.4|42
1651507610000|2022-05-02 16:06:50|98967.6|98917.6|98965.3|98915.3|98968|98918|98963.7|98913.7|36
1651507620000|2022-05-02 16:07:00|98964.6|98914.6|98963.9|98913.9|98966.4|98916.4|98963.4|98913.4|27
1651507630000|2022-05-02 16:07:10|98964|98914|98967.3|98917.3|98969.2|98919.2|98963.6|98913.6|28
1651507640000|2022-05-02 16:07:20|98966.9|98916.9|98968.7|98918.7|98970.5|98920.5|98966.8|98916.8|19
1651507650000|2022-05-02 16:07:30|98968.6|98918.6|98982.7|98932.7|98982.7|98932.7|98968.6|98918.6|44
1651507660000|2022-05-02 16:07:40|98982.3|98932.3|98976.2|98926.2|98984.2|98934.2|98969.7|98919.7|38
1651507670000|2022-05-02 16:07:50|98977.4|98927.4|98980.7|98930.7|98980.7|98930.7|98971.8|98921.8|44
1651507680000|2022-05-02 16:08:00|98980.4|98930.4|98983.4|98933.4|98985.5|98935.5|98975.6|98925.6|38
1651507690000|2022-05-02 16:08:10|98983.5|98933.5|98979.4|98929.4|98983.9|98933.9|98979.4|98929.4|36
1651507700000|2022-05-02 16:08:20|98979.8|98929.8|98977.4|98927.4|98980.3|98930.3|98976.9|98926.9|37
1651507710000|2022-05-02 16:08:30|98978.1|98928.1|98969.5|98919.5|98978.5|98928.5|98967.1|98917.1|44
1651507720000|2022-05-02 16:08:40|98970.3|98920.3|98971.2|98921.2|98973|98923|98967.4|98917.4|33
1651507730000|2022-05-02 16:08:50|98970.1|98920.1|98969.5|98919.5|98974.4|98924.4|98967.2|98917.2|37
1651507740000|2022-05-02 16:09:00|98970.4|98920.4|98969.1|98919.1|98973.8|98923.8|98968.3|98918.3|29
1651507750000|2022-05-02 16:09:10|98968.8|98918.8|98968.7|98918.7|98969.7|98919.7|98968|98918|32
1651507760000|2022-05-02 16:09:20|98968.4|98918.4|98969.4|98919.4|98970.3|98920.3|98968.4|98918.4|27
1651507770000|2022-05-02 16:09:30|98969.2|98919.2|98976.3|98926.3|98976.3|98926.3|98968.1|98918.1|27
1651507780000|2022-05-02 16:09:40|98976.5|98926.5|98978.9|98928.9|98979.5|98929.5|98973.5|98923.5|46
1651507790000|2022-05-02 16:09:50|98978.7|98928.7|98978.3|98928.3|98979.4|98929.4|98977.2|98927.2|15
1651507800000|2022-05-02 16:10:00|98977.4|98927.4|98981.1|98931.1|98981.7|98931.7|98976.3|98926.3|35
1651507810000|2022-05-02 16:10:10|98980.4|98930.4|98979.6|98929.6|98981.7|98931.7|98979.4|98929.4|32
1651507820000|2022-05-02 16:10:20|98979.7|98929.7|98978.9|98928.9|98980.3|98930.3|98978.6|98928.6|19
1651507830000|2022-05-02 16:10:30|98979|98929|98978.8|98928.8|98979|98929|98978.4|98928.4|9
1651507840000|2022-05-02 16:10:40|98978.9|98928.9|98978.8|98928.8|98978.9|98928.9|98977.2|98927.2|14
1651507850000|2022-05-02 16:10:50|98978.9|98928.9|98979|98929|98980.6|98930.6|98977.8|98927.8|21
1651507860000|2022-05-02 16:11:00|98978.9|98928.9|98982.6|98932.6|98982.6|98932.6|98978.3|98928.3|32
1651507870000|2022-05-02 16:11:10|98982.9|98932.9|98985.3|98935.3|98986.8|98936.8|98982.9|98932.9|33
1651507880000|2022-05-02 16:11:20|98985.9|98935.9|98982.1|98932.1|98986.9|98936.9|98982.1|98932.1|25
1651507890000|2022-05-02 16:11:30|98981.8|98931.8|98980.9|98930.9|98982.4|98932.4|98980.9|98930.9|19
1651507900000|2022-05-02 16:11:40|98981.2|98931.2|98983.5|98933.5|98983.5|98933.5|98981.2|98931.2|18
1651507910000|2022-05-02 16:11:50|98983.6|98933.6|98979.3|98929.3|98983.6|98933.6|98976.9|98926.9|38
1651507920000|2022-05-02 16:12:00|98978.8|98928.8|98982.6|98932.6|98983.3|98933.3|98978.8|98928.8|32
1651507930000|2022-05-02 16:12:10|98982.5|98932.5|98976.8|98926.8|98982.5|98932.5|98976.8|98926.8|30
1651507940000|2022-05-02 16:12:20|98989.1|98912.7|98971|98921|98989.1|98926.2|98969.9|98912.7|43
1651507950000|2022-05-02 16:12:30|98970.8|98920.8|98972.2|98922.2|98972.3|98922.3|98970.5|98920.5|24
1651507960000|2022-05-02 16:12:40|98972.1|98922.1|98973.7|98923.7|98973.7|98923.7|98964.3|98914.3|53
1651507970000|2022-05-02 16:12:50|98974.4|98924.4|98979.7|98929.7|98980.9|98930.9|98972.7|98922.7|35
1651507980000|2022-05-02 16:13:00|98980.3|98930.3|98974.8|98924.8|98982.5|98932.5|98972.3|98909.5|43
1651507990000|2022-05-02 16:13:10|98975|98925|98974.2|98924.2|98979.4|98929.4|98973.3|98923.3|16
1651508000000|2022-05-02 16:13:20|98974.4|98924.4|98975.6|98925.6|98977.3|98927.3|98970.2|98920.2|19
1651508010000|2022-05-02 16:13:30|98975.8|98925.8|98976.1|98926.1|98982.8|98932.8|98975.5|98925.5|40
1651508020000|2022-05-02 16:13:40|98976.6|98926.6|98976.2|98926.2|98977.9|98927.9|98975.3|98925.3|19
1651508030000|2022-05-02 16:13:50|98977|98927|98976.8|98926.8|98977.4|98927.4|98974.1|98924.1|22
1651508040000|2022-05-02 16:14:00|98974.6|98924.6|98968.4|98918.4|98977.3|98927.3|98968.4|98918.4|25
1651508050000|2022-05-02 16:14:10|98968.3|98918.3|98968.2|98918.2|98984.9|98920.7|98968.2|98914.6|15
1651508060000|2022-05-02 16:14:20|98968.1|98918.1|98973.5|98923.5|98978.1|98928.1|98968.1|98918.1|30
1651508070000|2022-05-02 16:14:30|98973.4|98923.4|98972.6|98922.6|98975.1|98925.1|98972|98922|28
1651508080000|2022-05-02 16:14:40|98972.5|98922.5|98971.1|98921.1|98981|98922.7|98968.9|98907.5|39
1651508090000|2022-05-02 16:14:50|98971|98921|98983.8|98910|98989.5|98922.6|98970.4|98907.4|31
1651508100000|2022-05-02 16:15:00|98982.7|98908.4|98970.5|98920.5|98984.4|98926.2|98970.4|98907.4|39
1651508110000|2022-05-02 16:15:10|98970.7|98920.7|98968.6|98918.6|98978.3|98921.5|98962.6|98897.8|35
1651508120000|2022-05-02 16:15:20|98968.3|98918.3|98963.9|98913.9|98970.1|98920.1|98963|98913|27
1651508130000|2022-05-02 16:15:30|98966.4|98916.4|98958.6|98908.6|98968.1|98918.1|98957.9|98907.9|43
1651508140000|2022-05-02 16:15:40|98963|98913|98962|98912|98963.8|98913.8|98960.3|98910.3|15
1651508150000|2022-05-02 16:15:50|98962.4|98912.4|98962.9|98912.9|98964.2|98914.2|98960.9|98910.9|17
1651508160000|2022-05-02 16:16:00|98963.7|98913.7|98969.4|98919.4|98969.4|98919.4|98963.7|98913.7|31
1651508170000|2022-05-02 16:16:10|98969.5|98919.5|98968.3|98918.3|98969.5|98919.5|98968.1|98918.1|29
1651508180000|2022-05-02 16:16:20|98968.8|98918.8|98972.3|98922.3|98973.8|98923.8|98968.8|98918.8|38
1651508190000|2022-05-02 16:16:30|98971.9|98921.9|98972.2|98922.2|98973.1|98923.1|98971.5|98921.5|26
1651508200000|2022-05-02 16:16:40|98971.8|98921.8|98971.8|98921.8|98972.6|98922.6|98971.8|98921.8|9
1651508210000|2022-05-02 16:16:50|98971.7|98921.7|98969.7|98919.7|98971.7|98921.7|98969.3|98919.3|20
1651508220000|2022-05-02 16:17:00|98970.1|98920.1|98974.2|98924.2|98974.2|98924.2|98969.5|98919.5|16
1651508230000|2022-05-02 16:17:10|98973.9|98923.9|98974.1|98924.1|98974.7|98924.7|98973.1|98923.1|19
1651508240000|2022-05-02 16:17:20|98973.8|98923.8|98974.4|98924.4|98975.2|98925.2|98973.4|98923.4|14
1651508250000|2022-05-02 16:17:30|98973|98923|98974.9|98924.9|98974.9|98924.9|98972|98922|24
1651508260000|2022-05-02 16:17:40|98973.7|98923.7|98973.4|98923.4|98974.8|98924.8|98969.8|98919.8|22
1651508270000|2022-05-02 16:17:50|98973.2|98923.2|98971.1|98921.1|98973.7|98923.7|98969.2|98919.2|23
1651508280000|2022-05-02 16:18:00|98971|98921|98971.6|98921.6|98972.4|98922.4|98967.8|98917.8|39
1651508290000|2022-05-02 16:18:10|98971.3|98921.3|98973.7|98923.7|98975|98925|98970.6|98920.6|29
1651508300000|2022-05-02 16:18:20|98974.2|98924.2|98974.3|98924.3|98976.8|98926.8|98973.5|98923.5|26
1651508310000|2022-05-02 16:18:30|98974.2|98924.2|98972.2|98922.2|98974.2|98924.2|98971.3|98921.3|29
1651508320000|2022-05-02 16:18:40|98972.1|98922.1|98972.1|98922.1|98972.8|98922.8|98971.1|98921.1|13
1651508330000|2022-05-02 16:18:50|98972.6|98922.6|98966.9|98916.9|98972.6|98922.6|98966.9|98916.9|32
1651508340000|2022-05-02 16:19:00|98966.6|98916.6|98968.9|98918.9|98970.1|98920.1|98966.6|98916.6|35
1651508350000|2022-05-02 16:19:10|98968.8|98918.8|98970.5|98920.5|98976.1|98926.1|98965.9|98915.9|37
1651508360000|2022-05-02 16:19:20|98969.5|98919.5|98977.2|98927.2|98986.6|98936.6|98969.1|98919.1|37
1651508370000|2022-05-02 16:19:30|98977|98927|98981.6|98931.6|98985.2|98935.2|98971.6|98921.6|39
1651508380000|2022-05-02 16:19:40|98983.5|98933.5|98984|98934|98984.1|98934.1|98981.7|98931.7|29
1651508390000|2022-05-02 16:19:50|98983.6|98933.6|98982.9|98932.9|98990.8|98940.8|98982.2|98932.2|42
1651508400000|2022-05-02 16:20:00|98983.1|98933.1|98984.5|98934.5|98990.3|98940.3|98982.3|98932.3|36
1651508410000|2022-05-02 16:20:10|98985|98935|98980.3|98930.3|98990.7|98940.7|98980.3|98930.3|47
1651508420000|2022-05-02 16:20:20|98980.4|98930.4|98981.1|98931.1|98981.5|98931.5|98978|98928|42
1651508430000|2022-05-02 16:20:30|98981|98931|98980.7|98930.7|98985|98935|98974.9|98924.9|37
1651508440000|2022-05-02 16:20:40|98980.3|98930.3|98981.8|98931.8|98983.4|98933.4|98976.9|98926.9|30
1651508450000|2022-05-02 16:20:50|98981.1|98931.1|98945.4|98895.4|98981.9|98931.9|98944.7|98894.7|45
1651508460000|2022-05-02 16:21:00|98945|98895|98943|98893|98945|98895|98942.2|98892.2|49
1651508470000|2022-05-02 16:21:10|98943.8|98893.8|98943.5|98893.5|98944.5|98894.5|98943.4|98893.4|30
1651508480000|2022-05-02 16:21:20|98943.8|98893.8|98941.8|98891.8|98944.4|98894.4|98941.4|98891.4|30
1651508490000|2022-05-02 16:21:30|98943.3|98893.3|98942.9|98892.9|98943.3|98893.3|98939.8|98889.8|20
1651508500000|2022-05-02 16:21:40|98942.5|98892.5|98945.4|98895.4|98946.5|98896.5|98942.5|98892.5|25
1651508510000|2022-05-02 16:21:50|98945.5|98895.5|98948.6|98898.6|98948.6|98898.6|98942.8|98892.8|29
1651508520000|2022-05-02 16:22:00|98948.8|98898.8|98945.7|98895.7|98948.8|98898.8|98945|98895|27
1651508530000|2022-05-02 16:22:10|98946.1|98896.1|98946.4|98896.4|98947|98897|98945.1|98895.1|21
1651508540000|2022-05-02 16:22:20|98947.9|98897.9|98950|98900|98951.1|98901.1|98947.2|98897.2|18
1651508550000|2022-05-02 16:22:30|98949.4|98899.4|98941.6|98891.6|98950.3|98900.3|98941.4|98891.4|39
1651508560000|2022-05-02 16:22:40|98943.4|98893.4|98945.1|98895.1|98947.8|98897.8|98942.8|98892.8|30
1651508570000|2022-05-02 16:22:50|98944.8|98894.8|98939.5|98889.5|98945.6|98895.6|98934.8|98884.8|35
1651508580000|2022-05-02 16:23:00|98939.6|98889.6|98933.2|98883.2|98939.6|98889.6|98926.4|98876.4|44
1651508590000|2022-05-02 16:23:10|98932.7|98882.7|98927.5|98877.5|98933.8|98883.8|98925.4|98875.4|51
1651508600000|2022-05-02 16:23:20|98927.8|98877.8|98928.9|98878.9|98929.7|98879.7|98927.2|98877.2|33
1651508610000|2022-05-02 16:23:30|98928.6|98878.6|98930.6|98880.6|98930.6|98880.6|98928.5|98878.5|27
1651508620000|2022-05-02 16:23:40|98930.7|98880.7|98932.9|98882.9|98937.8|98887.8|98930.4|98880.4|32
1651508630000|2022-05-02 16:23:50|98931.7|98881.7|98933.8|98883.8|98934.9|98884.9|98931.6|98881.6|36
1651508640000|2022-05-02 16:24:00|98933.5|98883.5|98944.2|98894.2|98953.9|98903.9|98933.5|98883.5|60
1651508650000|2022-05-02 16:24:10|98945.2|98895.2|98946.7|98896.7|98948|98898|98944.2|98894.2|49
1651508660000|2022-05-02 16:24:20|98946.2|98896.2|98943.9|98893.9|98946.2|98896.2|98939.1|98889.1|37
1651508670000|2022-05-02 16:24:30|98944.3|98894.3|98942.7|98892.7|98944.8|98894.8|98942.3|98892.3|22
1651508680000|2022-05-02 16:24:40|98942.8|98892.8|98945.4|98895.4|98946.4|98896.4|98942.8|98892.8|33
1651508690000|2022-05-02 16:24:50|98945.7|98895.7|98946|98896|98946.8|98896.8|98945.7|98895.7|26
1651508700000|2022-05-02 16:25:00|98946.5|98896.5|98940|98890|98952.5|98896.8|98938.6|98875.3|41
1651508710000|2022-05-02 16:25:10|98939.9|98889.9|98934.2|98884.2|98946.6|98891.5|98933.4|98869.2|35
1651508720000|2022-05-02 16:25:20|98933.9|98883.9|98929.8|98879.8|98944|98884.7|98928.9|98862.9|38
1651508730000|2022-05-02 16:25:30|98929.7|98879.7|98931.1|98881.1|98931.9|98881.9|98927.1|98877.1|40
1651508740000|2022-05-02 16:25:40|98931.7|98881.7|98929.6|98879.6|98940.5|98882.1|98929.6|98869.7|29
1651508750000|2022-05-02 16:25:50|98928.9|98878.9|98931.7|98881.7|98931.7|98881.7|98928.8|98878.8|24
1651508760000|2022-05-02 16:26:00|98931.9|98881.9|98933.3|98883.3|98933.3|98883.3|98930.3|98880.3|28
1651508770000|2022-05-02 16:26:10|98932.6|98882.6|98935.7|98885.7|98937|98887|98931.4|98881.4|28
1651508780000|2022-05-02 16:26:20|98935.6|98885.6|98937.6|98887.6|98937.6|98887.6|98934.9|98884.9|21
1651508790000|2022-05-02 16:26:30|98937.4|98887.4|98935.5|98885.5|98937.5|98887.5|98935.5|98885.5|21
1651508800000|2022-05-02 16:26:40|98935.9|98885.9|98939.1|98889.1|98939.7|98889.7|98934.7|98884.7|19
1651508810000|2022-05-02 16:26:50|98938.7|98888.7|98938.6|98888.6|98940.6|98890.6|98937.5|98887.5|38
1651508820000|2022-05-02 16:27:00|98938.8|98888.8|98938.2|98888.2|98939.6|98889.6|98935.7|98885.7|27
1651508830000|2022-05-02 16:27:10|98938.8|98888.8|98938.1|98888.1|98941.4|98891.4|98938.1|98888.1|19
1651508840000|2022-05-02 16:27:20|98938.5|98888.5|98939.2|98889.2|98939.5|98889.5|98937.3|98887.3|14
1651508850000|2022-05-02 16:27:30|98938.9|98888.9|98935.4|98885.4|98939.4|98889.4|98935.2|98885.2|35
1651508860000|2022-05-02 16:27:40|98935.3|98885.3|98936.9|98886.9|98937|98887|98934.9|98884.9|24
1651508870000|2022-05-02 16:27:50|98936.7|98886.7|98932.8|98882.8|98937.6|98887.6|98930.8|98880.8|29
1651508880000|2022-05-02 16:28:00|98933.3|98883.3|98933.5|98883.5|98937.6|98887.6|98933.3|98883.3|17
1651508890000|2022-05-02 16:28:10|98933.2|98883.2|98934.1|98884.1|98938.9|98888.9|98933.2|98883.2|16
1651508900000|2022-05-02 16:28:20|98933.4|98883.4|98937.9|98887.9|98940.5|98890.5|98933|98883|15
1651508910000|2022-05-02 16:28:30|98937.3|98887.3|98940.3|98890.3|98946|98896|98937.3|98887.3|35
1651508920000|2022-05-02 16:28:40|98943|98893|98941.2|98891.2|98943.1|98893.1|98940.9|98890.9|17
1651508930000|2022-05-02 16:28:50|98941.6|98891.6|98943.5|98893.5|98943.5|98893.5|98940|98890|18
1651508940000|2022-05-02 16:29:00|98943.9|98893.9|98935.3|98885.3|98949.4|98893.9|98931.8|98866.8|32
1651508950000|2022-05-02 16:29:10|98934.4|98884.4|98934.7|98884.7|98941.1|98891.1|98933.9|98883.9|31
1651508960000|2022-05-02 16:29:20|98938.6|98888.6|98941.2|98891.2|98941.2|98891.2|98934.9|98884.9|42
1651508970000|2022-05-02 16:29:30|98940.8|98890.8|98938.9|98888.9|98942.7|98892.7|98938.3|98888.3|18
1651508980000|2022-05-02 16:29:40|98938.5|98888.5|98938.8|98888.8|98942.7|98892.7|98935|98885|22
1651508990000|2022-05-02 16:29:50|98937.8|98887.8|98939.5|98889.5|98946.2|98896.2|98937.8|98887.8|29
1651509000000|2022-05-02 16:30:00|98938.7|98888.7|98930.6|98880.6|98941.7|98891.7|98928.8|98878.8|43
1651509010000|2022-05-02 16:30:10|98930|98880|98936.3|98886.3|98936.9|98886.9|98930|98880|26
1651509020000|2022-05-02 16:30:20|98935.9|98885.9|98933.4|98883.4|98936|98886|98932.1|98882.1|16
1651509030000|2022-05-02 16:30:30|98934.5|98884.5|98932.6|98882.6|98934.5|98884.5|98931.2|98881.2|16
1651509040000|2022-05-02 16:30:40|98932.2|98882.2|98931.8|98881.8|98933.5|98883.5|98930.4|98880.4|15
1651509050000|2022-05-02 16:30:50|98931.7|98881.7|98932.7|98882.7|98934.2|98884.2|98927.6|98877.6|23
1651509060000|2022-05-02 16:31:00|98927.8|98877.8|98937.7|98887.7|98940.4|98890.4|98927.8|98877.8|46
1651509070000|2022-05-02 16:31:10|98935.8|98885.8|98951.7|98901.7|98954.6|98904.6|98935.5|98885.5|44
1651509080000|2022-05-02 16:31:20|98952.4|98902.4|98940|98890|98953.7|98903.7|98940|98890|21
1651509090000|2022-05-02 16:31:30|98936.5|98911.5|98948.1|98898.1|98949.8|98911.5|98936.5|98895.3|35
1651509100000|2022-05-02 16:31:40|98948.2|98898.2|98948.5|98898.5|98949.1|98899.1|98948.2|98898.2|19
1651509110000|2022-05-02 16:31:50|98948.3|98898.3|98953.7|98903.7|98953.9|98903.9|98947.8|98897.8|21
1651509120000|2022-05-02 16:32:00|98952.7|98902.7|98950.8|98900.8|98953.2|98903.2|98950.7|98900.7|21
1651509130000|2022-05-02 16:32:10|98951|98901|98951.3|98901.3|98954.6|98904.6|98949.8|98899.8|38
1651509140000|2022-05-02 16:32:20|98951.1|98901.1|98946.4|98896.4|98951.6|98901.6|98945.2|98895.2|29
1651509150000|2022-05-02 16:32:30|98946.2|98896.2|98945.6|98895.6|98947.3|98897.3|98944.2|98894.2|27
1651509160000|2022-05-02 16:32:40|98945.4|98895.4|98945.6|98895.6|98946.6|98896.6|98944.8|98894.8|24
1651509170000|2022-05-02 16:32:50|98945.5|98895.5|98949.9|98899.9|98951.2|98901.2|98945.5|98895.5|39
1651509180000|2022-05-02 16:33:00|98949.8|98899.8|98950.6|98900.6|98951.2|98901.2|98947.8|98897.8|33
1651509190000|2022-05-02 16:33:10|98950.5|98900.5|98945.3|98895.3|98953.7|98903.7|98945|98895|32
1651509200000|2022-05-02 16:33:20|98944.9|98894.9|98945.2|98895.2|98945.2|98895.2|98943.3|98893.3|25
1651509210000|2022-05-02 16:33:30|98945.3|98895.3|98943.8|98893.8|98945.3|98895.3|98943.4|98893.4|30
1651509220000|2022-05-02 16:33:40|98943.2|98893.2|98951.2|98901.2|98953.6|98903.6|98943.2|98893.2|30
1651509230000|2022-05-02 16:33:50|98955.6|98905.6|98955|98905|98958.4|98908.4|98953.9|98903.9|33
1651509240000|2022-05-02 16:34:00|98954.9|98904.9|98955.3|98905.3|98957.2|98907.2|98953.3|98903.3|22
1651509250000|2022-05-02 16:34:10|98956|98906|98956.2|98906.2|98956.6|98906.6|98953.6|98903.6|31
1651509260000|2022-05-02 16:34:20|98957|98907|98960.1|98910.1|98960.1|98910.1|98953.4|98903.4|29
1651509270000|2022-05-02 16:34:30|98959.8|98909.8|98958.8|98908.8|98961.7|98911.7|98958.8|98908.8|23
1651509280000|2022-05-02 16:34:40|98958.7|98908.7|98958.8|98908.8|98959.9|98909.9|98958|98908|22
1651509290000|2022-05-02 16:34:50|98959|98909|98958.4|98908.4|98968.6|98918.6|98958.4|98908.4|40
1651509300000|2022-05-02 16:35:00|98958.2|98908.2|98959.2|98909.2|98961.6|98911.6|98957.9|98907.9|45
1651509310000|2022-05-02 16:35:10|98958.9|98908.9|98961.5|98911.5|98964.1|98914.1|98958.9|98908.9|40
1651509320000|2022-05-02 16:35:20|98961.7|98911.7|98961.6|98911.6|98962|98912|98960.1|98910.1|28
1651509330000|2022-05-02 16:35:30|98962.2|98912.2|98968.4|98918.4|98970.4|98920.4|98961.6|98911.6|46
1651509340000|2022-05-02 16:35:40|98968.8|98918.8|98970|98920|98973.5|98923.5|98967.4|98917.4|43
1651509350000|2022-05-02 16:35:50|98969.9|98919.9|98968.7|98918.7|98970.8|98920.8|98965.1|98915.1|38
1651509360000|2022-05-02 16:36:00|98969.6|98919.6|98970.2|98920.2|98972.8|98922.8|98966.7|98916.7|31
1651509370000|2022-05-02 16:36:10|98970.9|98920.9|98975.6|98925.6|98975.7|98925.7|98970|98920|38
1651509380000|2022-05-02 16:36:20|98975.4|98925.4|98970.3|98920.3|98975.7|98925.7|98970.3|98920.3|20
1651509390000|2022-05-02 16:36:30|98970.6|98920.6|98976.6|98926.6|98977.1|98927.1|98970.6|98920.6|27
1651509400000|2022-05-02 16:36:40|98976.5|98926.5|98974.1|98924.1|98976.5|98926.5|98974.1|98924.1|21
1651509410000|2022-05-02 16:36:50|98974.5|98924.5|98972.9|98922.9|98975.1|98925.1|98970.5|98920.5|25
1651509420000|2022-05-02 16:37:00|98973.2|98923.2|98990.2|98940.2|98991.7|98941.7|98973.2|98923.2|50
1651509430000|2022-05-02 16:37:10|98990.1|98940.1|98990.8|98940.8|99000.7|98950.7|98985.4|98935.4|49
1651509440000|2022-05-02 16:37:20|98990.7|98940.7|98992.6|98942.6|98997|98947|98990.5|98940.5|41
1651509450000|2022-05-02 16:37:30|98993.8|98943.8|98981.4|98931.4|98993.8|98943.8|98980.4|98930.4|46
1651509460000|2022-05-02 16:37:40|98981.9|98931.9|98980.7|98930.7|98983.6|98933.6|98978.6|98928.6|32
1651509470000|2022-05-02 16:37:50|98980.4|98930.4|98982.8|98932.8|98983.1|98933.1|98980|98930|24
1651509480000|2022-05-02 16:38:00|98982.6|98932.6|98985.3|98935.3|98986.9|98936.9|98981.2|98931.2|28
1651509490000|2022-05-02 16:38:10|98983.1|98933.1|98983|98933|98985.1|98935.1|98981.1|98931.1|29
1651509500000|2022-05-02 16:38:20|98982.8|98932.8|98983.4|98933.4|98984.7|98934.7|98980.9|98930.9|28
1651509510000|2022-05-02 16:38:30|98983.6|98933.6|98978.5|98928.5|98983.6|98933.6|98978.5|98928.5|18
1651509520000|2022-05-02 16:38:40|98978.6|98928.6|98971.2|98921.2|98986.5|98936.5|98970.8|98920.8|50
1651509530000|2022-05-02 16:38:50|98971.4|98921.4|98970.9|98920.9|98974|98924|98966.3|98916.3|35
1651509540000|2022-05-02 16:39:00|98971.5|98921.5|98985.1|98935.1|98985.1|98935.1|98970.2|98920.2|41
1651509550000|2022-05-02 16:39:10|98985.2|98935.2|98985.9|98935.9|98989.9|98939.9|98984.2|98934.2|29
1651509560000|2022-05-02 16:39:20|98986.7|98936.7|98987.7|98937.7|98988.1|98938.1|98983.1|98933.1|37
1651509570000|2022-05-02 16:39:30|98988.8|98938.8|98988.8|98938.8|98991.3|98941.3|98987.2|98937.2|32
1651509580000|2022-05-02 16:39:40|98988.5|98938.5|98992.9|98942.9|98994.2|98944.2|98986.6|98936.6|57
1651509590000|2022-05-02 16:39:50|98991.9|98941.9|98995|98945|99005.5|98947.7|98989.1|98935|67
1651509600000|2022-05-02 16:40:00|98996.5|98946.5|99009.2|98959.2|99010.2|98960.2|98996.5|98946.5|66
1651509610000|2022-05-02 16:40:10|99009.1|98959.1|99009|98959|99010.8|98960.8|99003.1|98953.1|62
1651509620000|2022-05-02 16:40:20|99008.8|98958.8|98998|98948|99009.4|98959.4|98994.7|98944.7|63
1651509630000|2022-05-02 16:40:30|98998.6|98948.6|98999.1|98949.1|99002.2|98952.2|98996.4|98946.4|58
1651509640000|2022-05-02 16:40:40|98999.2|98949.2|99008.2|98958.2|99013.9|98963.9|98998.4|98948.4|56
1651509650000|2022-05-02 16:40:50|99007.4|98957.4|99014.7|98964.7|99017.7|98967.7|99005.3|98955.3|57
1651509660000|2022-05-02 16:41:00|99017.7|98967.7|99015.7|98965.7|99020.3|98970.3|99013.3|98963.3|61
1651509670000|2022-05-02 16:41:10|99018.2|98968.2|99013|98963|99018.3|98968.3|99010.5|98960.5|52
1651509680000|2022-05-02 16:41:20|99011.2|98961.2|99014|98964|99017.8|98967.8|99007.4|98957.4|57
1651509690000|2022-05-02 16:41:30|99014.6|98964.6|99018.8|98968.8|99021.2|98971.2|99014.1|98964.1|58
1651509700000|2022-05-02 16:41:40|99019.2|98969.2|99020.1|98970.1|99023.1|98973.1|99018.2|98968.2|48
1651509710000|2022-05-02 16:41:50|99020.2|98970.2|99021.2|98971.2|99021.7|98971.7|99018.2|98968.2|38
1651509720000|2022-05-02 16:42:00|99021.5|98971.5|99042.7|98992.7|99044.4|98994.4|99018.7|98968.7|54
1651509730000|2022-05-02 16:42:10|99042.6|98992.6|99051|99001|99052.8|99002.8|99042.5|98992.5|43
1651509740000|2022-05-02 16:42:20|99049.6|98999.6|99050.9|99000.9|99052.3|99002.3|99048.8|98998.8|47
1651509750000|2022-05-02 16:42:30|99050.8|99000.8|99054|99004|99054|99004|99050.8|99000.8|31
1651509760000|2022-05-02 16:42:40|99053.9|99003.9|99050.1|99000.1|99058.4|99008.4|99048.2|98998.2|50
1651509770000|2022-05-02 16:42:50|99050.2|99000.2|99052.2|99002.2|99053.9|99003.9|99048.1|98998.1|58
1651509780000|2022-05-02 16:43:00|99051.3|99001.3|99045.9|98995.9|99052|99002|99045.9|98995.9|57
1651509790000|2022-05-02 16:43:10|99047.3|98997.3|99022.5|98940.2|99051.1|99001.1|99006.4|98940.2|69
1651509800000|2022-05-02 16:43:20|99021.6|98941.4|99019.5|98969.5|99035.6|98970|99010.4|98941.4|59
1651509810000|2022-05-02 16:43:30|99019.7|98969.7|99014.5|98964.5|99019.7|98969.7|99011|98961|44
1651509820000|2022-05-02 16:43:40|99014.3|98964.3|99018.6|98968.6|99019|98969|99010.8|98960.8|50
1651509830000|2022-05-02 16:43:50|99017.7|98967.7|99021.3|98971.3|99021.3|98971.3|99015.2|98965.2|37
1651509840000|2022-05-02 16:44:00|99021.1|98971.1|99023.4|98973.4|99024.7|98974.7|99011.9|98961.9|37
1651509850000|2022-05-02 16:44:10|99022.2|98972.2|99028.4|98978.4|99030.9|98994.5|99019.5|98971.2|42
1651509860000|2022-05-02 16:44:20|99028.2|98978.2|99031.1|98981.1|99032.3|98982.3|99027.6|98977.6|41
1651509870000|2022-05-02 16:44:30|99031.2|98981.2|99021.3|98971.3|99032.6|98982.6|99018.7|98968.7|36
1651509880000|2022-05-02 16:44:40|99020.6|98970.6|99024.5|98974.5|99025.4|98975.4|99013.7|98963.7|54
1651509890000|2022-05-02 16:44:50|99024.7|98974.7|99023.2|98973.2|99027.6|98977.6|99021.5|98971.5|48
1651509900000|2022-05-02 16:45:00|99020.8|98970.8|99012.7|98962.7|99020.8|98970.8|99006.7|98956.7|64
1651509910000|2022-05-02 16:45:10|99012.6|98962.6|99018.4|98968.4|99025.7|98971.4|99011.4|98953.6|54
1651509920000|2022-05-02 16:45:20|99017.5|98967.5|99018.8|98968.8|99018.9|98968.9|99014.4|98964.4|31
1651509930000|2022-05-02 16:45:30|99018|98968|99017.5|98967.5|99019.9|98969.9|99017.2|98967.2|26
1651509940000|2022-05-02 16:45:40|99017.8|98967.8|99015.4|98965.4|99017.8|98967.8|99015.3|98965.3|26
1651509950000|2022-05-02 16:45:50|99015.5|98965.5|99016.8|98966.8|99018.8|98968.8|99011.1|98961.1|34
1651509960000|2022-05-02 16:46:00|99018.6|98968.6|99012|98962|99018.6|98968.6|99011.9|98961.9|31
1651509970000|2022-05-02 16:46:10|99011.9|98961.9|99011.6|98961.6|99017.7|98967.7|99002.6|98952.6|48
1651509980000|2022-05-02 16:46:20|99011.5|98961.5|99002.2|98952.2|99011.7|98961.7|99001|98951|54
1651509990000|2022-05-02 16:46:30|99002.1|98952.1|98995.6|98945.6|99005|98955|98994|98944|61
1651510000000|2022-05-02 16:46:40|98995.4|98945.4|98998.8|98948.8|99000.9|98950.9|98995.4|98945.4|48
1651510010000|2022-05-02 16:46:50|98998.7|98948.7|98998.9|98948.9|98999.7|98949.7|98995.3|98945.3|37
1651510020000|2022-05-02 16:47:00|98999.5|98949.5|98999.2|98949.2|99003.3|98953.3|98997.1|98947.1|57
1651510030000|2022-05-02 16:47:10|98999.3|98949.3|98994.6|98944.6|99004.4|98954.4|98994.2|98944.2|69
1651510040000|2022-05-02 16:47:20|98991.4|98941.4|98974.9|98924.9|98994.1|98944.1|98973.2|98923.2|59
1651510050000|2022-05-02 16:47:30|98974.3|98924.3|98963|98913|98976|98926|98961.8|98900|48
1651510060000|2022-05-02 16:47:40|98962.9|98912.9|98969.4|98919.4|98971.3|98921.3|98962.2|98912.2|42
1651510070000|2022-05-02 16:47:50|98969.8|98919.8|98969.2|98919.2|98982.8|98922.9|98967.8|98912.3|51
1651510080000|2022-05-02 16:48:00|98969.1|98919.1|98972.6|98922.6|98977.1|98927.1|98969.1|98919.1|32
1651510090000|2022-05-02 16:48:10|98972.5|98922.5|98972.7|98922.7|98991.3|98929.2|98968.7|98916.3|35
1651510100000|2022-05-02 16:48:20|98972|98922|98972.8|98922.8|98975.7|98925.7|98970.8|98920.8|32
1651510110000|2022-05-02 16:48:30|98972.9|98922.9|98975|98925|98976.2|98926.2|98972.1|98922.1|44
1651510120000|2022-05-02 16:48:40|98977.6|98927.6|98973.7|98923.7|98978.4|98928.4|98972.6|98922.6|49
1651510130000|2022-05-02 16:48:50|98974.7|98924.7|98974.6|98924.6|98978.5|98928.5|98973|98923|34
1651510140000|2022-05-02 16:49:00|98975.1|98925.1|98976|98926|98976|98926|98964.4|98914.4|42
1651510150000|2022-05-02 16:49:10|98975.4|98925.4|98961.5|98911.5|98976.5|98926.5|98961.4|98911.4|46
1651510160000|2022-05-02 16:49:20|98961.4|98911.4|98959.4|98909.4|98966|98916|98957.6|98907.6|52
1651510170000|2022-05-02 16:49:30|98957.9|98907.9|98943.3|98893.3|98961.2|98911.2|98942.9|98892.9|46
1651510180000|2022-05-02 16:49:40|98943.5|98893.5|98936.6|98886.6|98946.8|98896.8|98932.5|98882.5|52
1651510190000|2022-05-02 16:49:50|98936.5|98886.5|98944|98894|98945.3|98895.3|98935.4|98885.4|37
1651510200000|2022-05-02 16:50:00|98944.8|98894.8|98956.1|98906.1|98957|98907|98944.5|98894.5|46
1651510210000|2022-05-02 16:50:10|98955.1|98905.1|98951.4|98901.4|98959.5|98909.5|98951.2|98901.2|53
1651510220000|2022-05-02 16:50:20|98950.5|98900.5|98955.6|98905.6|98956.5|98906.5|98950.5|98900.5|38
1651510230000|2022-05-02 16:50:30|98955.8|98905.8|98963.7|98913.7|98964|98914|98947.9|98897.9|56
1651510240000|2022-05-02 16:50:40|98964|98914|98958.9|98908.9|98965.6|98915.6|98958.2|98908.2|45
1651510250000|2022-05-02 16:50:50|98958.3|98908.3|98959.2|98909.2|98960.9|98910.9|98956.9|98906.9|57
1651510260000|2022-05-02 16:51:00|98959|98909|98961.4|98911.4|98962.5|98912.5|98952.2|98902.2|55
1651510270000|2022-05-02 16:51:10|98960.9|98910.9|98959.9|98909.9|98972.6|98922.6|98956|98906|64
1651510280000|2022-05-02 16:51:20|98962.1|98912.1|98945.4|98895.4|98962.1|98912.1|98945.1|98895.1|56
1651510290000|2022-05-02 16:51:30|98946.4|98896.4|98947.1|98897.1|98952.5|98902.5|98944.4|98894.4|71
1651510300000|2022-05-02 16:51:40|98947.3|98897.3|98960.5|98910.5|98974.3|98914.3|98938.2|98888.2|68
1651510310000|2022-05-02 16:51:50|98960.9|98910.9|98955.6|98905.6|98961.9|98911.9|98955.6|98905.6|56
1651510320000|2022-05-02 16:52:00|98956.2|98906.2|98954.5|98904.5|98959|98909|98952.1|98902.1|58
1651510330000|2022-05-02 16:52:10|98954.4|98904.4|98963.9|98913.9|98966.4|98916.4|98952.5|98902.5|53
1651510340000|2022-05-02 16:52:20|98964.6|98914.6|98964.6|98914.6|98966.8|98916.8|98963.7|98913.7|37
1651510350000|2022-05-02 16:52:30|98964.4|98914.4|98969.4|98919.4|98969.4|98919.4|98963.1|98913.1|35
1651510360000|2022-05-02 16:52:40|98969.1|98919.1|98970.8|98920.8|98975.5|98925.5|98963.5|98913.5|58
1651510370000|2022-05-02 16:52:50|98969.6|98919.6|98974.6|98924.6|98978.1|98928.1|98969.6|98919.6|55
1651510380000|2022-05-02 16:53:00|98974.7|98924.7|98988.1|98938.1|98988.1|98938.1|98973.5|98923.5|35
1651510390000|2022-05-02 16:53:10|98993|98943|99001|98951|99002.5|98952.5|98990.6|98940.6|63
1651510400000|2022-05-02 16:53:20|99001.1|98951.1|99012.9|98962.9|99015.4|98965.4|99001.1|98951.1|60
1651510410000|2022-05-02 16:53:30|99012.8|98962.8|99017|98967|99021.2|98971.2|99012.4|98962.4|48
1651510420000|2022-05-02 16:53:40|99016.8|98966.8|99022|98972|99023.9|98973.9|99016.8|98966.8|46
1651510430000|2022-05-02 16:53:50|99021.9|98971.9|99026.4|98976.4|99026.7|98976.7|99020.7|98970.7|42
1651510440000|2022-05-02 16:54:00|99026.2|98976.2|99030.6|98980.6|99033.4|98983.4|99022|98972|48
1651510450000|2022-05-02 16:54:10|99030.7|98980.7|99053.9|99003.9|99054.1|99004.1|99030.6|98980.6|53
1651510460000|2022-05-02 16:54:20|99053|99003|99044.5|98994.5|99056.7|99006.7|99043.8|98993.8|67
1651510470000|2022-05-02 16:54:30|99043.5|98993.5|99041.9|98991.9|99044.3|98994.3|99039.5|98989.5|51
1651510480000|2022-05-02 16:54:40|99042.2|98992.2|99043.3|98993.3|99046.6|98996.6|99040.2|98990.2|38
1651510490000|2022-05-02 16:54:50|99043.4|98993.4|99047.7|98997.7|99051.5|99001.5|99043|98993|50
1651510500000|2022-05-02 16:55:00|99047.9|98997.9|99048.2|98998.2|99048.3|98998.3|99043.1|98993.1|40
1651510510000|2022-05-02 16:55:10|99047.2|98997.2|99043.9|98993.9|99047.2|98997.2|99043.8|98993.8|31
1651510520000|2022-05-02 16:55:20|99044.2|98994.2|99058.7|99008.7|99059.9|99009.9|99042.6|98992.6|61
1651510530000|2022-05-02 16:55:30|99058|99008|99048.1|98998.1|99058.2|99008.2|99047.2|98997.2|56
1651510540000|2022-05-02 16:55:40|99048.3|98998.3|99048.4|98998.4|99053.1|99003.1|99047.6|98997.6|38
1651510550000|2022-05-02 16:55:50|99048.5|98998.5|99040.9|98990.9|99049|98999|99039.8|98989.8|39
1651510560000|2022-05-02 16:56:00|99040.6|98990.6|99039.1|98989.1|99042.3|98992.3|99037.5|98987.5|52
1651510570000|2022-05-02 16:56:10|99043.5|98993.5|99043.4|98993.4|99045.2|98995.2|99038.7|98988.7|57
1651510580000|2022-05-02 16:56:20|99043.2|98993.2|99050|99000|99050|99000|99043.2|98993.2|48
1651510590000|2022-05-02 16:56:30|99049.6|98999.6|99043.5|98993.5|99053.1|99003.1|99040.3|98990.3|60
1651510600000|2022-05-02 16:56:40|99044.1|98994.1|99053.5|99003.5|99054.5|99004.5|99042.7|98992.7|55
1651510610000|2022-05-02 16:56:50|99053.6|99003.6|99051.4|99001.4|99054.2|99004.2|99049.5|98999.5|41
1651510620000|2022-05-02 16:57:00|99051.1|99001.1|99052.9|99002.9|99053.8|99003.8|99046.4|98996.4|62
1651510630000|2022-05-02 16:57:10|99052.2|99002.2|99053|99003|99053.9|99003.9|99050.9|99000.9|52
1651510640000|2022-05-02 16:57:20|99053.6|99003.6|99053.5|99003.5|99054.2|99004.2|99052.9|99002.9|57
1651510650000|2022-05-02 16:57:30|99053.4|99003.4|99050.9|99000.9|99054.3|99004.3|99050.9|99000.9|56
1651510660000|2022-05-02 16:57:40|99051.4|99001.4|99058.8|99008.8|99059.2|99009.2|99049|98999|69
1651510670000|2022-05-02 16:57:50|99060.3|99010.3|99061.5|99011.5|99072.1|99022.1|99057.2|99007.2|64
1651510680000|2022-05-02 16:58:00|99062.2|99012.2|99060.3|99010.3|99070.8|99020.8|99060.3|99010.3|68
1651510690000|2022-05-02 16:58:10|99062.6|99012.6|99062.6|99012.6|99065.2|99015.2|99059.9|99009.9|57
1651510700000|2022-05-02 16:58:20|99063|99013|99062.6|99012.6|99066.4|99016.4|99061.7|99011.7|39
1651510710000|2022-05-02 16:58:30|99062.9|99012.9|99065.5|99015.5|99066.1|99016.1|99060.8|99010.8|45
1651510720000|2022-05-02 16:58:40|99064.4|99014.4|99059.6|99009.6|99067.9|99017.9|99059.6|99009.6|56
1651510730000|2022-05-02 16:58:50|99060.4|99010.4|99059.9|99009.9|99063.5|99013.5|99057.5|99007.5|59
1651510740000|2022-05-02 16:59:00|99056.9|99006.9|99095.4|99045.4|99097.3|99047.3|99056.9|99006.9|67
1651510750000|2022-05-02 16:59:10|99096.1|99046.1|99120.4|99070.4|99125.3|99075.3|99096.1|99046.1|56
1651510760000|2022-05-02 16:59:20|99120.3|99070.3|99091.3|99041.3|99120.3|99070.3|99089.3|99039.3|62
1651510770000|2022-05-02 16:59:30|99090.1|99040.1|99086.5|99036.5|99090.2|99040.2|99085|99035|50
1651510780000|2022-05-02 16:59:40|99087|99037|99070.2|99020.2|99087|99037|99064|99014|58
1651510790000|2022-05-02 16:59:50|99069.5|99019.5|99059|99009|99070.4|99020.4|99058.2|99008.2|58
1651510800000|2022-05-02 17:00:00|99058.5|99008.5|99057.8|99007.8|99062.9|99012.9|99057|99007|43
1651510810000|2022-05-02 17:00:10|99058.9|99008.9|99070|99020|99083.6|99024.2|99058.1|99008.1|62
1651510820000|2022-05-02 17:00:20|99070.2|99020.2|99076.6|99026.6|99088.8|99033.7|99068|99015|72
1651510830000|2022-05-02 17:00:30|99075.8|99025.8|99087.9|99037.9|99089|99039|99075.8|99025.8|69
1651510840000|2022-05-02 17:00:40|99087.5|99037.5|99094.2|99044.2|99094.9|99044.9|99086.7|99036.7|65
1651510850000|2022-05-02 17:00:50|99093.3|99043.3|99141|99091|99142.6|99092.6|99090.9|99040.9|56
1651510860000|2022-05-02 17:01:00|99141.3|99091.3|99144.7|99094.7|99145.3|99095.3|99140|99090|60
1651510870000|2022-05-02 17:01:10|99144.4|99094.4|99148.7|99098.7|99151.1|99101.1|99141.4|99091.4|60
1651510880000|2022-05-02 17:01:20|99152.5|99102.5|99160.5|99110.5|99168|99110.5|99149.6|99093.6|54
1651510890000|2022-05-02 17:01:30|99159.9|99109.9|99156.7|99106.7|99169.6|99119.6|99153.4|99103.4|68
1651510900000|2022-05-02 17:01:40|99156.3|99106.3|99156.2|99106.2|99163.8|99113.8|99156.1|99106.1|63
1651510910000|2022-05-02 17:01:50|99156.6|99106.6|99157.6|99107.6|99157.6|99107.6|99145.5|99095.5|53
1651510920000|2022-05-02 17:02:00|99156.3|99106.3|99147.7|99097.7|99157.4|99106.8|99142.7|99087.1|59
1651510930000|2022-05-02 17:02:10|99153.1|99103.1|99157.4|99107.4|99158.1|99108.1|99150.9|99100.9|57
1651510940000|2022-05-02 17:02:20|99157.6|99107.6|99157|99107|99159.5|99109.5|99149.3|99099.3|53
1651510950000|2022-05-02 17:02:30|99156.4|99106.4|99159.7|99109.7|99165.4|99115.4|99156.4|99106.4|58
1651510960000|2022-05-02 17:02:40|99163.8|99113.8|99158.5|99108.5|99164|99114|99158.3|99108.3|53
1651510970000|2022-05-02 17:02:50|99159|99109|99155.2|99105.2|99165.1|99115.1|99155|99105|54
1651510980000|2022-05-02 17:03:00|99156.2|99106.2|99159.4|99109.4|99160|99110|99154.9|99104.9|56
1651510990000|2022-05-02 17:03:10|99159|99109|99157.5|99107.5|99160.3|99110.3|99153.4|99103.4|57
1651511000000|2022-05-02 17:03:20|99158.9|99108.9|99155.3|99105.3|99160.5|99110.5|99155.2|99105.2|56
1651511010000|2022-05-02 17:03:30|99156.6|99106.6|99158.6|99108.6|99158.6|99108.6|99154.6|99104.6|44
1651511020000|2022-05-02 17:03:40|99160.2|99110.2|99156.1|99106.1|99160.9|99110.9|99153.8|99103.8|51
1651511030000|2022-05-02 17:03:50|99159.8|99109.8|99158.6|99108.6|99160.3|99110.3|99149.9|99099.9|65
1651511040000|2022-05-02 17:04:00|99159|99109|99159.1|99109.1|99161.1|99111.1|99153.3|99103.3|56
1651511050000|2022-05-02 17:04:10|99160|99110|99160.2|99110.2|99160.9|99110.9|99156.7|99106.7|50
1651511060000|2022-05-02 17:04:20|99159.8|99109.8|99159.8|99109.8|99163.1|99113.1|99158.7|99108.7|56
1651511070000|2022-05-02 17:04:30|99159.7|99109.7|99155|99105|99163.1|99113.1|99151.2|99101.2|56
1651511080000|2022-05-02 17:04:40|99155.4|99105.4|99157.6|99107.6|99161.2|99111.2|99154.9|99104.9|46
1651511090000|2022-05-02 17:04:50|99159.3|99109.3|99156.8|99106.8|99159.8|99109.8|99155|99105|41
1651511100000|2022-05-02 17:05:00|99156.3|99106.3|99155.8|99105.8|99162.4|99112.4|99155.2|99105.2|43
1651511110000|2022-05-02 17:05:10|99155.9|99105.9|99155.8|99105.8|99158.9|99108.9|99155.6|99105.6|40
1651511120000|2022-05-02 17:05:20|99155.6|99105.6|99158|99108|99158.2|99108.2|99149|99099|54
1651511130000|2022-05-02 17:05:30|99157.8|99107.8|99157.6|99107.6|99159.6|99109.6|99157.6|99107.6|34
1651511140000|2022-05-02 17:05:40|99158.1|99108.1|99160.1|99110.1|99162.5|99112.5|99157.4|99107.4|40
1651511150000|2022-05-02 17:05:50|99160.2|99110.2|99161.3|99111.3|99162.1|99112.1|99159.5|99109.5|55
1651511160000|2022-05-02 17:06:00|99161.4|99111.4|99158.6|99108.6|99162.5|99112.5|99158.6|99108.6|43
1651511170000|2022-05-02 17:06:10|99158.5|99108.5|99162.7|99112.7|99163.1|99113.1|99158.5|99108.5|35
1651511180000|2022-05-02 17:06:20|99163|99113|99162.7|99112.7|99165.8|99115.8|99161.4|99111.4|34
1651511190000|2022-05-02 17:06:30|99159.9|99109.9|99158|99108|99164.9|99114.9|99158|99108|50
1651511200000|2022-05-02 17:06:40|99158.1|99108.1|99163.4|99113.4|99165.4|99115.4|99158.1|99108.1|40
1651511210000|2022-05-02 17:06:50|99163.6|99113.6|99162.1|99112.1|99163.8|99113.8|99160.1|99110.1|32
1651511220000|2022-05-02 17:07:00|99161.8|99111.8|99163.3|99113.3|99164|99114|99161.5|99111.5|37
1651511230000|2022-05-02 17:07:10|99162.9|99112.9|99163|99113|99163.6|99113.6|99162.6|99112.6|34
1651511240000|2022-05-02 17:07:20|99163.1|99113.1|99158.6|99108.6|99163.1|99113.1|99157|99107|47
1651511250000|2022-05-02 17:07:30|99158.5|99108.5|99154.1|99104.1|99159|99109|99152.2|99102.2|42
1651511260000|2022-05-02 17:07:40|99154|99104|99155.3|99105.3|99155.3|99105.3|99151.9|99101.9|45
1651511270000|2022-05-02 17:07:50|99152.9|99102.9|99163.4|99113.4|99164|99114|99152.8|99102.8|54
1651511280000|2022-05-02 17:08:00|99163.1|99113.1|99157.5|99107.5|99163.3|99113.3|99156.8|99106.8|45
1651511290000|2022-05-02 17:08:10|99158.1|99108.1|99144.7|99094.7|99158.1|99108.1|99144.7|99094.7|60
1651511300000|2022-05-02 17:08:20|99145.4|99095.4|99152.3|99102.3|99152.3|99102.3|99141.1|99091.1|60
1651511310000|2022-05-02 17:08:30|99153|99103|99155.5|99105.5|99158.2|99108.2|99152.1|99102.1|51
1651511320000|2022-05-02 17:08:40|99155.8|99105.8|99158|99108|99158.1|99108.1|99153.3|99103.3|39
1651511330000|2022-05-02 17:08:50|99158.2|99108.2|99159.1|99109.1|99159.3|99109.3|99154.2|99104.2|38
1651511340000|2022-05-02 17:09:00|99157.9|99107.9|99158.9|99108.9|99160.1|99110.1|99157.3|99107.3|43
1651511350000|2022-05-02 17:09:10|99158.4|99108.4|99155.8|99105.8|99160.4|99110.4|99154.5|99104.5|46
1651511360000|2022-05-02 17:09:20|99155.7|99105.7|99154.4|99104.4|99156|99106|99152.1|99102.1|42
1651511370000|2022-05-02 17:09:30|99154.8|99104.8|99153.7|99103.7|99155.4|99105.4|99150.4|99100.4|33
1651511380000|2022-05-02 17:09:40|99153.8|99103.8|99156.4|99106.4|99156.5|99106.5|99149.9|99099.9|34
1651511390000|2022-05-02 17:09:50|99156.5|99106.5|99162.5|99112.5|99162.5|99112.5|99156.5|99106.5|44
1651511400000|2022-05-02 17:10:00|99161.3|99111.3|99159.1|99109.1|99162.5|99112.5|99157.7|99107.7|34
1651511410000|2022-05-02 17:10:10|99156.9|99106.9|99158.5|99108.5|99160.2|99110.2|99151.6|99101.6|30
1651511420000|2022-05-02 17:10:20|99157.7|99107.7|99157.1|99107.1|99160|99110|99153.1|99103.1|33
1651511430000|2022-05-02 17:10:30|99157.9|99107.9|99159.3|99109.3|99160.3|99110.3|99155.8|99105.8|31
1651511440000|2022-05-02 17:10:40|99159|99109|99148.3|99098.3|99159|99109|99146.5|99096.5|28
1651511450000|2022-05-02 17:10:50|99141.6|99091.6|99127.8|99077.8|99141.6|99091.6|99126.7|99076.7|66
1651511460000|2022-05-02 17:11:00|99127.7|99077.7|99140|99090|99143.2|99093.2|99126.9|99076.9|58
1651511470000|2022-05-02 17:11:10|99140.4|99090.4|99141.5|99091.5|99149.1|99099.1|99138.1|99088.1|58
1651511480000|2022-05-02 17:11:20|99142|99092|99142.4|99092.4|99144.3|99094.3|99138.5|99088.5|51
1651511490000|2022-05-02 17:11:30|99141.8|99091.8|99145.2|99095.2|99145.2|99095.2|99141.4|99091.4|39
1651511500000|2022-05-02 17:11:40|99144.9|99094.9|99146.9|99096.9|99150.5|99100.5|99144.7|99094.7|44
1651511510000|2022-05-02 17:11:50|99147.3|99097.3|99145|99095|99148.5|99098.5|99140.6|99090.6|31
1651511520000|2022-05-02 17:12:00|99145.1|99095.1|99144.7|99094.7|99145.1|99095.1|99142.3|99092.3|35
1651511530000|2022-05-02 17:12:10|99144.9|99094.9|99149.2|99099.2|99149.2|99099.2|99144.9|99094.9|23
1651511540000|2022-05-02 17:12:20|99149.4|99099.4|99145.9|99095.9|99150.8|99100.8|99143.6|99093.6|29
1651511550000|2022-05-02 17:12:30|99145.5|99095.5|99151.4|99101.4|99151.7|99101.7|99145.3|99095.3|37
1651511560000|2022-05-02 17:12:40|99151.1|99101.1|99154.3|99104.3|99157|99107|99150.5|99100.5|43
1651511570000|2022-05-02 17:12:50|99154.6|99104.6|99157.5|99107.5|99159.3|99109.3|99154.6|99104.6|31
1651511580000|2022-05-02 17:13:00|99157.7|99107.7|99159.6|99109.6|99160.2|99110.2|99154.8|99104.8|40
1651511590000|2022-05-02 17:13:10|99159.8|99109.8|99157.8|99107.8|99159.8|99109.8|99157.1|99107.1|35
1651511600000|2022-05-02 17:13:20|99157.6|99107.6|99156|99106|99160.2|99110.2|99153.9|99103.9|29
1651511610000|2022-05-02 17:13:30|99156.2|99106.2|99159|99109|99161.5|99111.5|99156.1|99106.1|35
1651511620000|2022-05-02 17:13:40|99157.9|99107.9|99157.8|99107.8|99159|99109|99157.8|99107.8|22
1651511630000|2022-05-02 17:13:50|99158.1|99108.1|99157.8|99107.8|99159.3|99109.3|99152.8|99102.8|35
1651511640000|2022-05-02 17:14:00|99157.2|99107.2|99157.8|99107.8|99161.6|99111.6|99156.9|99106.9|40
1651511650000|2022-05-02 17:14:10|99157.7|99107.7|99157|99107|99158.4|99108.4|99156.9|99106.9|17
1651511660000|2022-05-02 17:14:20|99158|99108|99155.3|99105.3|99158.2|99108.2|99153.2|99103.2|33
1651511670000|2022-05-02 17:14:30|99155.4|99105.4|99157.8|99107.8|99157.9|99107.9|99153.9|99103.9|30
1651511680000|2022-05-02 17:14:40|99157.7|99107.7|99154.8|99104.8|99157.8|99107.8|99154.6|99104.6|25
1651511690000|2022-05-02 17:14:50|99154.9|99104.9|99158.6|99108.6|99158.7|99108.7|99154.2|99104.2|30
1651511700000|2022-05-02 17:15:00|99158.4|99108.4|99157.5|99107.5|99158.4|99108.4|99154.4|99104.4|44
1651511710000|2022-05-02 17:15:10|99157.1|99107.1|99155.5|99105.5|99161.3|99111.3|99155.5|99105.5|43
1651511720000|2022-05-02 17:15:20|99155.7|99105.7|99156.5|99106.5|99156.6|99106.6|99154.2|99104.2|28
1651511730000|2022-05-02 17:15:30|99155.5|99105.5|99154.7|99104.7|99157.3|99107.3|99152.6|99102.6|41
1651511740000|2022-05-02 17:15:40|99154.9|99104.9|99153.4|99103.4|99156.7|99106.7|99153.4|99103.4|30
1651511750000|2022-05-02 17:15:50|99153.1|99103.1|99154.7|99104.7|99157.7|99107.7|99152.8|99102.8|37
1651511760000|2022-05-02 17:16:00|99155.1|99105.1|99159.2|99109.2|99160.6|99110.6|99154.5|99104.5|50
1651511770000|2022-05-02 17:16:10|99159|99109|99157.7|99107.7|99159.1|99109.1|99156.5|99106.5|26
1651511780000|2022-05-02 17:16:20|99157.8|99107.8|99156.6|99106.6|99160|99110|99155.7|99105.7|42
1651511790000|2022-05-02 17:16:30|99157.8|99107.8|99157.6|99107.6|99158.3|99108.3|99156.1|99106.1|35
1651511800000|2022-05-02 17:16:40|99157.9|99107.9|99157.6|99107.6|99158.6|99108.6|99156.3|99106.3|23
1651511810000|2022-05-02 17:16:50|99157.5|99107.5|99159.6|99109.6|99160.3|99110.3|99157.1|99107.1|38
1651511820000|2022-05-02 17:17:00|99160.5|99110.5|99155.5|99105.5|99160.5|99110.5|99154.7|99104.7|50
1651511830000|2022-05-02 17:17:10|99154.8|99104.8|99159.6|99109.6|99159.7|99109.7|99154.7|99104.7|34
1651511840000|2022-05-02 17:17:20|99159.2|99109.2|99159.1|99109.1|99171.2|99110.7|99155.8|99098|43
1651511850000|2022-05-02 17:17:30|99159.4|99109.4|99156.3|99106.3|99159.9|99109.9|99155.6|99105.6|38
1651511860000|2022-05-02 17:17:40|99156.4|99106.4|99159.8|99109.8|99161.4|99111.4|99156.3|99106.3|33
1651511870000|2022-05-02 17:17:50|99159.6|99109.6|99156.6|99106.6|99160|99110|99156|99106|42
1651511880000|2022-05-02 17:18:00|99156.1|99106.1|99158.9|99108.9|99161.9|99111.9|99156.1|99106.1|38
1651511890000|2022-05-02 17:18:10|99158.6|99108.6|99159.1|99109.1|99160.2|99110.2|99158.2|99108.2|28
1651511900000|2022-05-02 17:18:20|99158.9|99108.9|99152.1|99102.1|99159.2|99109.2|99150.9|99100.9|34
1651511910000|2022-05-02 17:18:30|99152|99102|99156.5|99106.5|99156.8|99106.8|99152|99102|26
1651511920000|2022-05-02 17:18:40|99156.6|99106.6|99156.9|99106.9|99160.2|99110.2|99156.2|99106.2|30
1651511930000|2022-05-02 17:18:50|99157.1|99107.1|99155.8|99105.8|99159.1|99109.1|99155.6|99105.6|20
1651511940000|2022-05-02 17:19:00|99155.9|99105.9|99149.9|99099.9|99156|99106|99148.9|99098.9|28
1651511950000|2022-05-02 17:19:10|99150.1|99100.1|99151.1|99101.1|99151.4|99101.4|99148.8|99098.8|24
1651511960000|2022-05-02 17:19:20|99151.5|99101.5|99146.5|99096.5|99154.2|99104.2|99144.2|99094.2|33
1651511970000|2022-05-02 17:19:30|99144.9|99094.9|99147.4|99097.4|99147.6|99097.6|99144.9|99094.9|20
1651511980000|2022-05-02 17:19:40|99147.7|99097.7|99140.6|99090.6|99147.7|99097.7|99139.2|99089.2|37
1651511990000|2022-05-02 17:19:50|99139.9|99089.9|99143|99093|99143.2|99093.2|99136.1|99086.1|37
1651512000000|2022-05-02 17:20:00|99142.8|99092.8|99153.3|99103.3|99154.6|99104.6|99138.9|99088.9|48
1651512010000|2022-05-02 17:20:10|99153.2|99103.2|99156.3|99076.7|99156.3|99104.5|99141.5|99076.7|42
1651512020000|2022-05-02 17:20:20|99145.1|99095.1|99143.6|99093.6|99153.7|99095.1|99141.5|99083.1|24
1651512030000|2022-05-02 17:20:30|99143.4|99093.4|99150.1|99100.1|99162.4|99102.7|99142.1|99087.9|31
1651512040000|2022-05-02 17:20:40|99150.3|99100.3|99146.7|99096.7|99152.3|99102.3|99146.2|99096.2|32
1651512050000|2022-05-02 17:20:50|99159.2|99083.2|99143.6|99093.6|99159.2|99102.8|99141.3|99081.7|33
1651512060000|2022-05-02 17:21:00|99143.7|99093.7|99144.1|99094.1|99152.8|99097.6|99140.4|99079.6|40
1651512070000|2022-05-02 17:21:10|99143.7|99093.7|99141.9|99091.9|99155.1|99096.6|99140.3|99078.1|31
1651512080000|2022-05-02 17:21:20|99142.7|99092.7|99146.5|99096.5|99151.3|99101.3|99142.2|99092.2|40
1651512090000|2022-05-02 17:21:30|99146|99096|99146.9|99096.9|99157.2|99100.6|99145.9|99086.8|32
1651512100000|2022-05-02 17:21:40|99147.1|99097.1|99149.6|99099.6|99150.2|99100.2|99146.2|99096.2|29
1651512110000|2022-05-02 17:21:50|99149.7|99099.7|99145.5|99095.5|99156.5|99099.7|99142.5|99079.3|25
1651512120000|2022-05-02 17:22:00|99146.2|99096.2|99159.8|99109.8|99167.5|99111.6|99142.9|99092.9|50
1651512130000|2022-05-02 17:22:10|99159.5|99109.5|99162|99112|99177.6|99116.9|99159.5|99099.1|62
1651512140000|2022-05-02 17:22:20|99161.1|99111.1|99161.5|99111.5|99166.4|99116.4|99156.5|99106.5|63
1651512150000|2022-05-02 17:22:30|99160.9|99110.9|99159.8|99109.8|99165.1|99115.1|99159.3|99109.3|49
1651512160000|2022-05-02 17:22:40|99159.2|99109.2|99162.5|99112.5|99165.2|99115.2|99159|99109|49
1651512170000|2022-05-02 17:22:50|99163.4|99113.4|99161.9|99111.9|99164.8|99114.8|99160.9|99110.9|35
1651512180000|2022-05-02 17:23:00|99161.5|99111.5|99162.5|99112.5|99165.5|99115.5|99156.3|99106.3|62
1651512190000|2022-05-02 17:23:10|99160|99110|99162.2|99112.2|99167.4|99117.4|99157.3|99107.3|56
1651512200000|2022-05-02 17:23:20|99165.4|99115.4|99161.9|99111.9|99172.2|99117.5|99159.5|99098.9|59
1651512210000|2022-05-02 17:23:30|99162.1|99112.1|99162|99112|99178.4|99118.8|99159.8|99101.8|63
1651512220000|2022-05-02 17:23:40|99160.8|99110.8|99164|99114|99166.4|99116.4|99159.9|99109.9|61
1651512230000|2022-05-02 17:23:50|99183.2|99109.2|99162.9|99112.9|99183.2|99116.8|99159.2|99103.1|62
1651512240000|2022-05-02 17:24:00|99164|99114|99163.3|99113.3|99167|99117|99160.1|99110.1|51
1651512250000|2022-05-02 17:24:10|99163.2|99113.2|99162.5|99112.5|99166.2|99116.2|99155.3|99105.3|59
1651512260000|2022-05-02 17:24:20|99162|99112|99164|99114|99180.1|99116.7|99160.4|99109.2|54
1651512270000|2022-05-02 17:24:30|99163.9|99113.9|99164.1|99114.1|99175.4|99114.7|99160|99104.7|59
1651512280000|2022-05-02 17:24:40|99165|99115|99161.1|99111.1|99165.3|99115.3|99159.5|99109.5|48
1651512290000|2022-05-02 17:24:50|99162.5|99112.5|99162.3|99112.3|99174.6|99115.7|99159.7|99103.8|44
1651512300000|2022-05-02 17:25:00|99162.2|99112.2|99161|99111|99166.7|99116.7|99158.6|99108.6|58
1651512310000|2022-05-02 17:25:10|99162.6|99112.6|99157.9|99107.9|99164.6|99114.6|99156.2|99106.2|29
1651512320000|2022-05-02 17:25:20|99156.5|99106.5|99159.1|99109.1|99172.8|99114.1|99154|99099.1|63
1651512330000|2022-05-02 17:25:30|99158.1|99108.1|99160.9|99110.9|99163.4|99113.4|99155.4|99105.4|55
1651512340000|2022-05-02 17:25:40|99161|99111|99164.4|99114.4|99178.8|99116.8|99159|99107.4|60
1651512350000|2022-05-02 17:25:50|99164.1|99114.1|99162|99112|99187.2|99116.6|99158.6|99102.7|64
1651512360000|2022-05-02 17:26:00|99163|99113|99160.5|99110.5|99165.4|99115.4|99158.8|99108.8|62
1651512370000|2022-05-02 17:26:10|99159.5|99109.5|99153|99103|99164.3|99116.3|99141.3|99102.5|49
1651512380000|2022-05-02 17:26:20|99154|99104|99151.3|99101.3|99154.1|99104.1|99151.3|99101.3|15
1651512390000|2022-05-02 17:26:30|99152.9|99102.9|99151.9|99101.9|99152.9|99102.9|99151.5|99101.5|20
1651512400000|2022-05-02 17:26:40|99152.2|99102.2|99157.8|99107.8|99178.5|99113.4|99152.2|99091.4|40
1651512410000|2022-05-02 17:26:50|99157.4|99107.4|99160.6|99110.6|99165.1|99115.1|99157.1|99107.1|53
1651512420000|2022-05-02 17:27:00|99161.3|99111.3|99162.8|99112.8|99166.4|99116.4|99157.2|99107.2|46
1651512430000|2022-05-02 17:27:10|99161.9|99111.9|99153.8|99103.8|99164.2|99114.2|99152.9|99102.9|60
1651512440000|2022-05-02 17:27:20|99153|99103|99160.5|99110.5|99173.5|99111.6|99150.9|99087.9|52
1651512450000|2022-05-02 17:27:30|99159.7|99109.7|99158|99108|99171|99110.7|99154.6|99098.1|54
1651512460000|2022-05-02 17:27:40|99157.7|99107.7|99161.2|99111.2|99172.1|99116.6|99156.6|99101.1|38
1651512470000|2022-05-02 17:27:50|99165.8|99115.8|99159.9|99109.9|99178.1|99117.6|99157.6|99107.6|57
1651512480000|2022-05-02 17:28:00|99159.5|99109.5|99163.5|99113.5|99177.4|99115.8|99158.6|99105.9|65
1651512490000|2022-05-02 17:28:10|99160.6|99110.6|99163.9|99113.9|99166.3|99116.3|99158.3|99108.3|61
1651512500000|2022-05-02 17:28:20|99162.3|99112.3|99176.2|99096.4|99176.9|99118.1|99160.3|99096.4|61
1651512510000|2022-05-02 17:28:30|99173.6|99099.1|99166|99116|99174.9|99117.7|99159.1|99098.3|48
1651512520000|2022-05-02 17:28:40|99165.3|99115.3|99164.1|99114.1|99169.9|99119.9|99161.1|99111.1|50
1651512530000|2022-05-02 17:28:50|99164|99114|99166.9|99116.9|99184.4|99123.5|99148.5|99104|56
1651512540000|2022-05-02 17:29:00|99165.8|99115.8|99163.9|99113.9|99181.1|99128|99159.6|99105.2|74
1651512550000|2022-05-02 17:29:10|99163.8|99113.8|99197.4|99126.5|99197.4|99139.9|99161|99111|58
1651512560000|2022-05-02 17:29:20|99186.9|99136.9|99182.6|99132.6|99201.2|99137|99181|99125.2|36
1651512570000|2022-05-02 17:29:30|99182.7|99132.7|99185|99135|99195.4|99136.8|99182.3|99122.5|33
1651512580000|2022-05-02 17:29:40|99183.8|99133.8|99181.1|99131.1|99185.3|99135.3|99179.1|99129.1|42
1651512590000|2022-05-02 17:29:50|99179.1|99129.1|99178.5|99128.5|99179.9|99129.9|99177.6|99127.6|24
1651512600000|2022-05-02 17:30:00|99179.4|99129.4|99187.8|99137.8|99203.2|99141.7|99179.4|99124.2|62
1651512610000|2022-05-02 17:30:10|99190.6|99140.6|99191|99141|99191|99141|99186|99136|58
1651512620000|2022-05-02 17:30:20|99190.7|99140.7|99188.3|99138.3|99190.7|99140.7|99186.1|99136.1|34
1651512630000|2022-05-02 17:30:30|99188.2|99138.2|99186.6|99136.6|99192.3|99142.3|99183.9|99133.9|34
1651512640000|2022-05-02 17:30:40|99184.6|99134.6|99187.8|99137.8|99188.6|99138.6|99184.4|99134.4|22
1651512650000|2022-05-02 17:30:50|99186.2|99136.2|99184.1|99134.1|99189.3|99139.3|99182.1|99132.1|45
1651512660000|2022-05-02 17:31:00|99183.9|99133.9|99185.9|99135.9|99186.4|99136.4|99171.6|99112.3|61
1651512670000|2022-05-02 17:31:10|99186.7|99136.7|99187|99137|99199.2|99137|99183.9|99122.5|38
1651512680000|2022-05-02 17:31:20|99188.3|99138.3|99189.1|99139.1|99199.4|99139.8|99187|99126.4|34
1651512690000|2022-05-02 17:31:30|99189|99139|99189.7|99139.7|99189.9|99139.9|99186.5|99136.5|29
1651512700000|2022-05-02 17:31:40|99188.7|99138.7|99189.5|99139.5|99190.3|99140.3|99188.6|99138.6|16
1651512710000|2022-05-02 17:31:50|99189.2|99139.2|99197.5|99147.5|99206.6|99151.4|99188|99132.3|42
1651512720000|2022-05-02 17:32:00|99197.4|99147.4|99199|99149|99200.5|99150.5|99194.8|99144.8|23
1651512730000|2022-05-02 17:32:10|99198.4|99148.4|99214.4|99164.4|99228.5|99169.1|99198.4|99148.4|48
1651512740000|2022-05-02 17:32:20|99215.1|99165.1|99220.3|99170.3|99231.1|99170.4|99213.3|99152.8|35
1651512750000|2022-05-02 17:32:30|99220.2|99170.2|99219.8|99169.8|99220.2|99170.2|99219.8|99169.8|10
1651512760000|2022-05-02 17:32:40|99219.7|99169.7|99218.6|99168.6|99229.9|99170.9|99217.6|99159.5|25
1651512770000|2022-05-02 17:32:50|99218.7|99168.7|99219.8|99169.8|99227.5|99169.8|99216.8|99156.8|21
1651512780000|2022-05-02 17:33:00|99231.4|99158.9|99230.4|99180.4|99239.4|99181.4|99218.4|99158.9|49
1651512790000|2022-05-02 17:33:10|99230.7|99180.7|99233.6|99183.6|99234.4|99184.4|99226.4|99176.4|35
1651512800000|2022-05-02 17:33:20|99233|99183|99225.7|99175.7|99233.5|99183.5|99224.5|99174.5|47
1651512810000|2022-05-02 17:33:30|99226.1|99176.1|99228.8|99178.8|99231.2|99181.2|99224.9|99174.9|33
1651512820000|2022-05-02 17:33:40|99228.7|99178.7|99228.3|99178.3|99230|99180|99226.3|99176.3|15
1651512830000|2022-05-02 17:33:50|99229|99179|99232.6|99182.6|99235.8|99185.8|99228.7|99178.7|37
1651512840000|2022-05-02 17:34:00|99231.7|99181.7|99230.4|99180.4|99236.3|99186.3|99229.9|99179.9|34
1651512850000|2022-05-02 17:34:10|99230.1|99180.1|99230.4|99180.4|99232.1|99182.1|99226|99176|40
1651512860000|2022-05-02 17:34:20|99229.1|99179.1|99231.4|99181.4|99233.3|99183.3|99227.4|99177.4|36
1651512870000|2022-05-02 17:34:30|99229.5|99179.5|99229.5|99179.5|99231.7|99181.7|99229.4|99179.4|20
1651512880000|2022-05-02 17:34:40|99228.6|99178.6|99226.4|99176.4|99233.6|99183.6|99224.5|99174.5|50
1651512890000|2022-05-02 17:34:50|99225.9|99175.9|99227.2|99177.2|99228.9|99178.9|99224.4|99174.4|36
1651512900000|2022-05-02 17:35:00|99225|99175|99221.8|99171.8|99230.7|99180.7|99221.8|99171.8|39
1651512910000|2022-05-02 17:35:10|99222.2|99172.2|99227.6|99177.6|99227.6|99177.6|99221.8|99171.8|43
1651512920000|2022-05-02 17:35:20|99226.9|99176.9|99229.3|99179.3|99230|99180|99226.9|99176.9|36
1651512930000|2022-05-02 17:35:30|99229.5|99179.5|99226.8|99176.8|99231.7|99181.7|99226.8|99176.8|35
1651512940000|2022-05-02 17:35:40|99229|99179|99232|99182|99237|99187|99226.7|99176.7|42
1651512950000|2022-05-02 17:35:50|99232.2|99182.2|99226.4|99176.4|99232.2|99182.2|99226.4|99176.4|31
1651512960000|2022-05-02 17:36:00|99224.4|99174.4|99222.1|99172.1|99225|99175|99221.3|99171.3|25
1651512970000|2022-05-02 17:36:10|99220.9|99170.9|99221.7|99171.7|99222.5|99172.5|99218.6|99168.6|36
1651512980000|2022-05-02 17:36:20|99220.9|99170.9|99222.7|99172.7|99225.2|99175.2|99219.2|99169.2|28
1651512990000|2022-05-02 17:36:30|99222.8|99172.8|99215.6|99165.6|99223.5|99173.5|99215.6|99165.6|32
1651513000000|2022-05-02 17:36:40|99216.3|99166.3|99222.8|99172.8|99223.7|99173.7|99216.3|99166.3|27
1651513010000|2022-05-02 17:36:50|99222.2|99172.2|99231.4|99181.4|99232.8|99182.8|99222.2|99172.2|30
1651513020000|2022-05-02 17:37:00|99231.2|99181.2|99228.4|99178.4|99231.6|99181.6|99228.4|99178.4|32
1651513030000|2022-05-02 17:37:10|99228.3|99178.3|99224.2|99174.2|99236.7|99179.7|99223.7|99163.5|28
1651513040000|2022-05-02 17:37:20|99224|99174|99225.7|99175.7|99226.6|99176.6|99223.5|99173.5|29
1651513050000|2022-05-02 17:37:30|99225.6|99175.6|99222.5|99172.5|99225.9|99175.9|99221.7|99171.7|22
1651513060000|2022-05-02 17:37:40|99223|99173|99223.2|99173.2|99224.9|99174.9|99222.1|99172.1|19
1651513070000|2022-05-02 17:37:50|99223.4|99173.4|99224.9|99174.9|99225.1|99175.1|99223.4|99173.4|13
1651513080000|2022-05-02 17:38:00|99225|99175|99226.2|99176.2|99227.6|99177.6|99225|99175|31
1651513090000|2022-05-02 17:38:10|99226.1|99176.1|99231|99181|99234.7|99184.7|99225.4|99175.4|30
1651513100000|2022-05-02 17:38:20|99228.9|99178.9|99229.1|99179.1|99230.8|99180.8|99228.5|99178.5|25
1651513110000|2022-05-02 17:38:30|99229|99179|99237.7|99187.7|99237.7|99187.7|99229|99179|38
1651513120000|2022-05-02 17:38:40|99237.9|99187.9|99244.3|99194.3|99244.3|99194.3|99236.6|99186.6|34
1651513130000|2022-05-02 17:38:50|99244.5|99194.5|99241.3|99191.3|99244.5|99194.5|99240.2|99190.2|36
1651513140000|2022-05-02 17:39:00|99241.5|99191.5|99241.5|99191.5|99242.5|99192.5|99240.9|99190.9|23
1651513150000|2022-05-02 17:39:10|99241.9|99191.9|99241.3|99191.3|99242.8|99192.8|99241|99191|20
1651513160000|2022-05-02 17:39:20|99242.3|99192.3|99242.4|99192.4|99242.4|99192.4|99240.7|99190.7|22
1651513170000|2022-05-02 17:39:30|99242.2|99192.2|99241.9|99191.9|99247.8|99197.8|99241.4|99191.4|46
1651513180000|2022-05-02 17:39:40|99240.8|99190.8|99237|99187|99240.8|99190.8|99236.6|99186.6|25
1651513190000|2022-05-02 17:39:50|99237.2|99187.2|99261.9|99211.9|99266.1|99217.3|99235.2|99186.8|46
1651513200000|2022-05-02 17:40:00|99260.9|99210.9|99240.8|99190.8|99261.1|99211.1|99240.7|99190.7|51
1651513210000|2022-05-02 17:40:10|99239.8|99189.8|99248.4|99198.4|99255.9|99198.4|99239.7|99184.6|49
1651513220000|2022-05-02 17:40:20|99248.1|99198.1|99252.7|99202.7|99265|99205.5|99247.7|99194.6|39
1651513230000|2022-05-02 17:40:30|99252.9|99202.9|99255.8|99205.8|99255.8|99205.8|99252.9|99202.9|38
1651513240000|2022-05-02 17:40:40|99255.9|99205.9|99264.9|99214.9|99270.4|99220.4|99255.6|99205.6|66
1651513250000|2022-05-02 17:40:50|99264|99214|99265.7|99215.7|99268.6|99218.6|99256.9|99206.9|54
1651513260000|2022-05-02 17:41:00|99266.8|99216.8|99267.1|99217.1|99272|99222|99260.6|99210.6|55
1651513270000|2022-05-02 17:41:10|99266|99216|99266|99216|99273.9|99223.9|99263.8|99213.8|57
1651513280000|2022-05-02 17:41:20|99268.5|99218.5|99264.8|99214.8|99273.5|99223.5|99258.1|99208.1|53
1651513290000|2022-05-02 17:41:30|99265.4|99215.4|99266.5|99216.5|99271.7|99221.7|99265.3|99215.3|25
1651513300000|2022-05-02 17:41:40|99266.7|99216.7|99263|99213|99273.1|99223.1|99261.8|99211.8|57
1651513310000|2022-05-02 17:41:50|99263.5|99213.5|99264.3|99214.3|99269.3|99219.3|99263.5|99213.5|35
1651513320000|2022-05-02 17:42:00|99264.6|99214.6|99264.9|99214.9|99276.3|99219.7|99256.9|99197.8|61
1651513330000|2022-05-02 17:42:10|99265.5|99215.5|99263.5|99213.5|99277.9|99217.5|99262.4|99206.7|59
1651513340000|2022-05-02 17:42:20|99264.9|99214.9|99261|99211|99274.7|99215.7|99260.3|99190.4|55
1651513350000|2022-05-02 17:42:30|99265.5|99215.5|99268.8|99218.8|99276.9|99219.6|99259.2|99206.7|55
1651513360000|2022-05-02 17:42:40|99268.7|99218.7|99270.8|99220.8|99286|99222.7|99268.5|99206.9|41
1651513370000|2022-05-02 17:42:50|99270.7|99220.7|99265.2|99215.2|99271.4|99221.4|99264.5|99214.5|36
1651513380000|2022-05-02 17:43:00|99266.2|99216.2|99268.7|99218.7|99271|99221|99265.6|99215.6|37
1651513390000|2022-05-02 17:43:10|99269.1|99219.1|99267.2|99217.2|99269.4|99219.4|99267.2|99217.2|17
1651513400000|2022-05-02 17:43:20|99267.6|99217.6|99268.4|99218.4|99269.6|99219.6|99267.2|99217.2|27
1651513410000|2022-05-02 17:43:30|99267.6|99217.6|99269.6|99219.6|99270.2|99220.2|99267.3|99217.3|18
1651513420000|2022-05-02 17:43:40|99269.5|99219.5|99303.5|99232.3|99303.7|99248.3|99269.5|99208.8|50
1651513430000|2022-05-02 17:43:50|99303.4|99232|99280.5|99230.5|99309.9|99244.6|99277.5|99227.5|53
1651513440000|2022-05-02 17:44:00|99280.6|99230.6|99286.6|99236.6|99286.9|99236.9|99279.8|99229.8|31
1651513450000|2022-05-02 17:44:10|99289.6|99239.6|99287.2|99237.2|99289.8|99239.8|99283.1|99233.1|31
1651513460000|2022-05-02 17:44:20|99288.3|99238.3|99294.5|99244.5|99296.8|99246.8|99287.7|99237.7|35
1651513470000|2022-05-02 17:44:30|99294.1|99244.1|99297.2|99247.2|99297.4|99247.4|99294.1|99244.1|30
1651513480000|2022-05-02 17:44:40|99296.5|99246.5|99306.3|99256.3|99308.9|99258.9|99296.2|99246.2|31
1651513490000|2022-05-02 17:44:50|99305.4|99255.4|99297.6|99247.6|99306.4|99256.4|99297.6|99247.6|26
1651513500000|2022-05-02 17:45:00|99298.3|99248.3|99299.2|99249.2|99300.2|99250.2|99296.2|99246.2|36
1651513510000|2022-05-02 17:45:10|99298.2|99248.2|99297.8|99247.8|99306.6|99251.2|99296.7|99233.6|27
1651513520000|2022-05-02 17:45:20|99298.3|99248.3|99301.6|99251.6|99301.6|99251.6|99296.4|99246.4|34
1651513530000|2022-05-02 17:45:30|99300.2|99250.2|99301.3|99251.3|99302|99252|99298.6|99248.6|32
1651513540000|2022-05-02 17:45:40|99299.6|99249.6|99302.7|99252.7|99304.8|99254.8|99299.6|99249.6|26
1651513550000|2022-05-02 17:45:50|99303.3|99253.3|99303.4|99253.4|99303.7|99253.7|99302.7|99252.7|13
1651513560000|2022-05-02 17:46:00|99302.7|99252.7|99302.5|99252.5|99303.6|99253.6|99300.6|99250.6|27
1651513570000|2022-05-02 17:46:10|99302.2|99252.2|99304.5|99254.5|99314.5|99254.5|99302|99241.2|25
1651513580000|2022-05-02 17:46:20|99304|99254|99303.6|99253.6|99304.7|99254.7|99302.6|99252.6|20
1651513590000|2022-05-02 17:46:30|99305.6|99255.6|99308.1|99258.1|99318|99258.3|99305.6|99246.5|37
1651513600000|2022-05-02 17:46:40|99318.6|99247|99307.3|99257.3|99318.6|99258.3|99305.2|99247|23
1651513610000|2022-05-02 17:46:50|99307.2|99257.2|99306.9|99256.9|99307.4|99257.4|99306|99256|20
1651513620000|2022-05-02 17:47:00|99307|99257|99309.4|99259.4|99314.4|99259.5|99303.1|99240.9|48
1651513630000|2022-05-02 17:47:10|99309.7|99259.7|99310.7|99260.7|99311.4|99261.4|99309.2|99259.2|33
1651513640000|2022-05-02 17:47:20|99309.7|99259.7|99330.1|99258.1|99332|99271.6|99308.9|99257|42
1651513650000|2022-05-02 17:47:30|99319.8|99269.8|99320|99270|99332.8|99271.6|99319.8|99256.2|33
1651513660000|2022-05-02 17:47:40|99330|99259.7|99320.4|99270.4|99330.3|99271.2|99319|99259.5|32
1651513670000|2022-05-02 17:47:50|99320|99270|99320.8|99270.8|99321.5|99271.5|99319.7|99269.7|31
1651513680000|2022-05-02 17:48:00|99321.3|99271.3|99344.4|99269.3|99344.4|99281.3|99321.2|99268.8|33
1651513690000|2022-05-02 17:48:10|99331.9|99281.9|99359.8|99287.4|99364.8|99301.9|99326.3|99267.5|51
1651513700000|2022-05-02 17:48:20|99361.2|99284.5|99348.4|99298.4|99364.6|99303.5|99348.1|99280.7|41
1651513710000|2022-05-02 17:48:30|99348.5|99298.5|99347|99297|99361.3|99301.6|99346.2|99289.6|38
1651513720000|2022-05-02 17:48:40|99349.8|99299.8|99342.8|99292.8|99349.9|99299.9|99341.4|99291.4|29
1651513730000|2022-05-02 17:48:50|99341|99291|99341.6|99291.6|99344.7|99294.7|99338.3|99288.3|29
1651513740000|2022-05-02 17:49:00|99341.5|99291.5|99341.3|99291.3|99343.3|99293.3|99337.9|99287.9|29
1651513750000|2022-05-02 17:49:10|99340.7|99290.7|99332.4|99282.4|99344.5|99294.5|99332|99282|33
1651513760000|2022-05-02 17:49:20|99332.3|99282.3|99339.9|99289.9|99350|99289.9|99332.3|99275.4|43
1651513770000|2022-05-02 17:49:30|99350.4|99280.3|99338.5|99288.5|99352.5|99291.6|99338.5|99278.5|28
1651513780000|2022-05-02 17:49:40|99339|99289|99342.3|99292.3|99343.1|99293.1|99338.7|99288.7|23
1651513790000|2022-05-02 17:49:50|99342|99292|99338.7|99288.7|99342.3|99292.3|99337|99287|20
1651513800000|2022-05-02 17:50:00|99340.3|99290.3|99339.7|99289.7|99345.8|99295.8|99339.2|99289.2|35
1651513810000|2022-05-02 17:50:10|99340.5|99290.5|99339.1|99289.1|99348.7|99292.6|99333.5|99275.7|41
1651513820000|2022-05-02 17:50:20|99336.2|99286.2|99336.5|99286.5|99349.2|99290.6|99334.7|99278.6|43
1651513830000|2022-05-02 17:50:30|99336.7|99286.7|99337.6|99287.6|99337.9|99287.9|99335.8|99285.8|20
1651513840000|2022-05-02 17:50:40|99337.3|99287.3|99338.8|99288.8|99340.9|99290.9|99337|99287|16
1651513850000|2022-05-02 17:50:50|99338.6|99288.6|99326.9|99276.9|99341.8|99291.8|99326.2|99263|49
1651513860000|2022-05-02 17:51:00|99326.8|99276.8|99326.8|99276.8|99338.6|99279.3|99325.6|99258|38
1651513870000|2022-05-02 17:51:10|99326.3|99276.3|99339|99289|99342|99292|99326|99276|41
1651513880000|2022-05-02 17:51:20|99338.2|99288.2|99339.6|99289.6|99340.7|99290.7|99335.3|99285.3|40
1651513890000|2022-05-02 17:51:30|99340.2|99290.2|99336.2|99286.2|99340.2|99290.2|99336.2|99286.2|28
1651513900000|2022-05-02 17:51:40|99336|99286|99335.3|99285.3|99339.4|99289.4|99335.1|99285.1|20
1651513910000|2022-05-02 17:51:50|99335|99285|99328.6|99278.6|99340.9|99287|99328.3|99270|38
1651513920000|2022-05-02 17:52:00|99329.3|99279.3|99322.3|99272.3|99334.7|99279.6|99321.4|99259.4|43
1651513930000|2022-05-02 17:52:10|99322.7|99272.7|99324.1|99274.1|99335.3|99274.7|99321.1|99259.7|38
1651513940000|2022-05-02 17:52:20|99326.1|99276.1|99323.9|99273.9|99337.8|99276.1|99318.3|99257.6|30
1651513950000|2022-05-02 17:52:30|99323.5|99273.5|99339|99289|99348.3|99289|99321|99261.5|39
1651513960000|2022-05-02 17:52:40|99338.9|99288.9|99340.1|99290.1|99351.4|99290.5|99337.3|99274.8|32
1651513970000|2022-05-02 17:52:50|99337.5|99287.5|99347|99297|99358.3|99297|99337.5|99282.8|26
1651513980000|2022-05-02 17:53:00|99347.8|99297.8|99342.6|99292.6|99347.8|99297.8|99342.6|99292.6|19
1651513990000|2022-05-02 17:53:10|99342.3|99292.3|99341.6|99291.6|99342.5|99292.5|99339.7|99289.7|23
1651514000000|2022-05-02 17:53:20|99341|99291|99357.8|99274.2|99358.3|99291.2|99338.5|99270.8|20
1651514010000|2022-05-02 17:53:30|99354.1|99276.5|99341.1|99291.1|99355.1|99295.6|99340|99276.5|43
1651514020000|2022-05-02 17:53:40|99340.6|99290.6|99400.2|99328.2|99409.1|99342.5|99340.6|99290.6|46
1651514030000|2022-05-02 17:53:50|99401.4|99328|99401.6|99328.7|99406.1|99330.2|99401.4|99325.6|48
1651514040000|2022-05-02 17:54:00|99404.1|99328.4|99407.9|99334.3|99413.9|99335.9|99399.3|99325.4|57
1651514050000|2022-05-02 17:54:10|99408.7|99334.1|99411.1|99326.5|99416.9|99345.9|99395.9|99326.5|42
1651514060000|2022-05-02 17:54:20|99409.7|99328.5|99394.3|99344.3|99415.9|99346.1|99391.5|99328.5|41
1651514070000|2022-05-02 17:54:30|99394.5|99344.5|99393.4|99343.4|99410.3|99346.3|99393.4|99335.7|22
1651514080000|2022-05-02 17:54:40|99393.5|99343.5|99394.6|99344.6|99395.3|99345.3|99393|99343|25
1651514090000|2022-05-02 17:54:50|99395.3|99345.3|99408.9|99337.9|99409.7|99348.5|99393.4|99336.4|20
1651514100000|2022-05-02 17:55:00|99410.4|99336.4|99386.2|99336.2|99410.5|99346.1|99381.9|99330.6|43
1651514110000|2022-05-02 17:55:10|99385.5|99335.5|99382.6|99308.2|99388.7|99338.7|99369.2|99307.7|51
1651514120000|2022-05-02 17:55:20|99383.7|99309.1|99360.6|99310.6|99384.1|99322.4|99352.2|99295.8|49
1651514130000|2022-05-02 17:55:30|99361.1|99311.1|99360.2|99310.2|99371.9|99311.1|99355.5|99288.5|57
1651514140000|2022-05-02 17:55:40|99360.4|99310.4|99354.5|99304.5|99372.6|99310.7|99350.5|99296.6|60
1651514150000|2022-05-02 17:55:50|99356.6|99306.6|99364.7|99314.7|99375.1|99318.2|99349.9|99284.9|51
1651514160000|2022-05-02 17:56:00|99374.6|99303.3|99382.8|99311.6|99382.8|99322.2|99362.8|99301.1|45
1651514170000|2022-05-02 17:56:10|99383.2|99310.3|99380.9|99300.6|99384.2|99321.3|99366.4|99298.5|45
1651514180000|2022-05-02 17:56:20|99385.6|99299.1|99375.8|99304|99385.6|99318.1|99362.2|99297.1|45
1651514190000|2022-05-02 17:56:30|99366.3|99304.3|99361.5|99311.5|99381.2|99316.3|99361.5|99300.4|38
1651514200000|2022-05-02 17:56:40|99362.9|99312.9|99359.1|99309.1|99378.4|99320.1|99359.1|99301.5|19
1651514210000|2022-05-02 17:56:50|99359.3|99309.3|99371.8|99288.8|99376.2|99315.4|99357.4|99288.8|37
1651514220000|2022-05-02 17:57:00|99372.1|99291.8|99358.1|99308.1|99374|99309.4|99356.5|99289.1|33
1651514230000|2022-05-02 17:57:10|99369.2|99297.9|99362.7|99312.7|99375.6|99312.7|99356.4|99295.2|42
1651514240000|2022-05-02 17:57:20|99362.2|99312.2|99365.5|99315.5|99367.2|99317.2|99359.2|99309.2|34
1651514250000|2022-05-02 17:57:30|99366.4|99316.4|99374.8|99324.8|99388.5|99326.7|99360.5|99310.5|44
1651514260000|2022-05-02 17:57:40|99374.3|99324.3|99373.4|99323.4|99378.3|99324.9|99367.7|99307.6|37
1651514270000|2022-05-02 17:57:50|99375|99325|99381|99331|99382.6|99332.6|99372.9|99322.9|43
1651514280000|2022-05-02 17:58:00|99381.3|99331.3|99393.3|99343.3|99393.3|99343.3|99374.6|99322|45
1651514290000|2022-05-02 17:58:10|99393.5|99343.5|99393|99343|99395.5|99345.5|99392|99342|45
1651514300000|2022-05-02 17:58:20|99392.4|99342.4|99365.1|99315.1|99402.1|99347.2|99363.5|99298.9|55
1651514310000|2022-05-02 17:58:30|99375.7|99305|99385.2|99335.2|99386.6|99336.6|99364|99301.3|49
1651514320000|2022-05-02 17:58:40|99385.9|99335.9|99395.6|99345.6|99396.9|99346.9|99383.6|99333.6|31
1651514330000|2022-05-02 17:58:50|99395.4|99345.4|99395.8|99345.8|99411.1|99349.4|99390.4|99336.2|36
1651514340000|2022-05-02 17:59:00|99395.4|99345.4|99392.4|99342.4|99396.7|99346.7|99390.2|99340.2|30
1651514350000|2022-05-02 17:59:10|99391.9|99341.9|99375.8|99325.8|99394.6|99344.6|99375.5|99325.5|53
1651514360000|2022-05-02 17:59:20|99375.6|99325.6|99379.6|99329.6|99383.4|99333.4|99369.7|99319.7|60
1651514370000|2022-05-02 17:59:30|99380.5|99330.5|99386.8|99336.8|99386.9|99336.9|99376.4|99326.4|49
1651514380000|2022-05-02 17:59:40|99387|99337|99387.7|99337.7|99388.6|99338.6|99384.9|99334.9|44
1651514390000|2022-05-02 17:59:50|99387.6|99337.6|99384|99334|99389.1|99339.1|99380.6|99330.6|51
1651514400000|2022-05-02 18:00:00|99383.8|99333.8|99375.5|99325.5|99384.6|99334.6|99375.5|99325.5|60
1651514410000|2022-05-02 18:00:10|99376.3|99326.3|99388.8|99338.8|99397.9|99347.9|99371.8|99321.8|65
1651514420000|2022-05-02 18:00:20|99387.5|99337.5|99398.3|99348.3|99400.3|99350.3|99387.5|99337.5|58
1651514430000|2022-05-02 18:00:30|99398.6|99348.6|99393.2|99343.2|99399.4|99349.4|99385.6|99327.8|59
1651514440000|2022-05-02 18:00:40|99393.4|99343.4|99380.9|99330.9|99393.4|99343.4|99380.6|99330.6|61
1651514450000|2022-05-02 18:00:50|99381.7|99331.7|99382.6|99332.6|99383.5|99333.5|99378.5|99328.5|36
1651514460000|2022-05-02 18:01:00|99379.1|99329.1|99383.5|99333.5|99384|99334|99379.1|99329.1|33
1651514470000|2022-05-02 18:01:10|99383.2|99333.2|99404.9|99354.9|99407.6|99357.6|99381.4|99331.4|56
1651514480000|2022-05-02 18:01:20|99405.1|99355.1|99400.5|99350.5|99405.5|99355.5|99399.5|99349.5|49
1651514490000|2022-05-02 18:01:30|99399.7|99349.7|99394|99344|99401|99351|99394|99344|56
1651514500000|2022-05-02 18:01:40|99394.1|99344.1|99392.9|99342.9|99396.2|99346.2|99387.4|99337.4|59
1651514510000|2022-05-02 18:01:50|99392.6|99342.6|99397.4|99347.4|99398.3|99348.3|99389.8|99339.8|58
1651514520000|2022-05-02 18:02:00|99397.2|99347.2|99389.7|99339.7|99400|99350|99389.5|99339.5|56
1651514530000|2022-05-02 18:02:10|99388.6|99338.6|99390.6|99340.6|99397.7|99347.7|99387.8|99337.8|72
1651514540000|2022-05-02 18:02:20|99390.5|99340.5|99396.5|99346.5|99396.5|99346.5|99388.8|99338.8|55
1651514550000|2022-05-02 18:02:30|99392.5|99342.5|99382.4|99332.4|99400.2|99344.5|99381.5|99324|48
1651514560000|2022-05-02 18:02:40|99382.1|99332.1|99380.8|99330.8|99389|99339|99376.6|99326.6|49
1651514570000|2022-05-02 18:02:50|99380.5|99330.5|99368.4|99318.4|99381.3|99331.3|99368.4|99318.4|42
1651514580000|2022-05-02 18:03:00|99368.3|99318.3|99369.7|99319.7|99372|99322|99366.9|99316.9|41
1651514590000|2022-05-02 18:03:10|99369.4|99319.4|99356.7|99306.7|99369.6|99319.6|99356.7|99306.7|26
1651514600000|2022-05-02 18:03:20|99359.5|99309.5|99364.7|99314.7|99365.6|99315.6|99359.1|99309.1|43
1651514610000|2022-05-02 18:03:30|99364.9|99314.9|99372.9|99322.9|99375.6|99325.6|99364.2|99314.2|45
1651514620000|2022-05-02 18:03:40|99373.2|99323.2|99371.2|99321.2|99377.5|99327.5|99368.2|99318.2|32
1651514630000|2022-05-02 18:03:50|99371.4|99321.4|99371.3|99321.3|99371.4|99321.4|99369.8|99319.8|21
1651514640000|2022-05-02 18:04:00|99371.5|99321.5|99368.2|99318.2|99371.5|99321.5|99368.2|99318.2|22
1651514650000|2022-05-02 18:04:10|99367.7|99317.7|99366.8|99316.8|99370.4|99320.4|99362.2|99312.2|38
1651514660000|2022-05-02 18:04:20|99367.1|99317.1|99362|99312|99367.5|99317.5|99358.7|99308.7|42
1651514670000|2022-05-02 18:04:30|99361.6|99311.6|99357.6|99307.6|99362.4|99312.4|99357.2|99307.2|31
1651514680000|2022-05-02 18:04:40|99357.9|99307.9|99368.9|99318.9|99378|99328|99355.2|99305.2|54
1651514690000|2022-05-02 18:04:50|99371.6|99321.6|99357.7|99307.7|99372.9|99322.9|99357.7|99307.7|48
1651514700000|2022-05-02 18:05:00|99359.6|99309.6|99357.2|99307.2|99365|99315|99354.8|99304.8|57
1651514710000|2022-05-02 18:05:10|99356.9|99306.9|99346.4|99296.4|99360.1|99310.1|99345.5|99295.5|34
1651514720000|2022-05-02 18:05:20|99348.6|99298.6|99362.3|99312.3|99367.8|99317.8|99348.1|99298.1|43
1651514730000|2022-05-02 18:05:30|99361.9|99311.9|99360.2|99310.2|99364.1|99314.1|99358.9|99308.9|29
1651514740000|2022-05-02 18:05:40|99359.4|99309.4|99362.7|99312.7|99363.8|99313.8|99354.4|99304.4|51
1651514750000|2022-05-02 18:05:50|99362.4|99312.4|99360.2|99310.2|99364.9|99314.9|99359.9|99309.9|37
1651514760000|2022-05-02 18:06:00|99360|99310|99358.4|99308.4|99362.3|99312.3|99357.7|99307.7|30
1651514770000|2022-05-02 18:06:10|99358.5|99308.5|99353.2|99303.2|99359|99309|99352.5|99302.5|29
1651514780000|2022-05-02 18:06:20|99354.8|99304.8|99354.2|99304.2|99354.8|99304.8|99351.3|99301.3|25
1651514790000|2022-05-02 18:06:30|99354.5|99304.5|99340.6|99290.6|99356.5|99306.5|99340.6|99290.6|35
1651514800000|2022-05-02 18:06:40|99338.9|99288.9|99335.9|99285.9|99350.6|99288.9|99327|99262.4|49
1651514810000|2022-05-02 18:06:50|99335.7|99285.7|99338.9|99288.9|99341.8|99291.8|99335.2|99285.2|36
1651514820000|2022-05-02 18:07:00|99339.1|99289.1|99334.4|99284.4|99341.1|99291.1|99332.2|99282.2|36
1651514830000|2022-05-02 18:07:10|99334.6|99284.6|99339.3|99289.3|99344.1|99290.6|99333.8|99273.5|43
1651514840000|2022-05-02 18:07:20|99338.9|99288.9|99330.3|99280.3|99339.9|99289.9|99327.9|99277.9|33
1651514850000|2022-05-02 18:07:30|99330.4|99280.4|99331.1|99281.1|99344.8|99285.4|99328.8|99271|46
1651514860000|2022-05-02 18:07:40|99331.4|99281.4|99333.2|99283.2|99333.3|99283.3|99327|99277|36
1651514870000|2022-05-02 18:07:50|99333.3|99283.3|99332.5|99282.5|99334.3|99284.3|99331.2|99281.2|24
1651514880000|2022-05-02 18:08:00|99332.4|99282.4|99350.7|99278.6|99352.6|99291.2|99332.4|99276.1|42
1651514890000|2022-05-02 18:08:10|99350.2|99279.9|99338.2|99288.2|99350.2|99293|99336.1|99279.9|31
1651514900000|2022-05-02 18:08:20|99338.4|99288.4|99341.9|99291.9|99345.4|99295.4|99338.4|99288.4|33
1651514910000|2022-05-02 18:08:30|99341.3|99291.3|99343.1|99293.1|99343.2|99293.2|99338|99288|29
1651514920000|2022-05-02 18:08:40|99343.2|99293.2|99342.1|99292.1|99347.6|99297.6|99340.4|99290.4|44
1651514930000|2022-05-02 18:08:50|99341.2|99291.2|99352|99302|99365.3|99303.3|99340.6|99288.7|35
1651514940000|2022-05-02 18:09:00|99348.9|99298.9|99360.6|99310.6|99371.1|99313.1|99348.8|99298.8|49
1651514950000|2022-05-02 18:09:10|99361|99311|99361.5|99311.5|99363.4|99313.4|99358.6|99308.6|27
1651514960000|2022-05-02 18:09:20|99361|99311|99372.8|99322.8|99386.3|99327.5|99358.8|99308.8|42
1651514970000|2022-05-02 18:09:30|99372.7|99322.7|99370.1|99320.1|99373.9|99323.9|99370|99320|22
1651514980000|2022-05-02 18:09:40|99370.3|99320.3|99370.8|99320.8|99373.4|99323.4|99366.5|99316.5|28
1651514990000|2022-05-02 18:09:50|99370.5|99320.5|99373.1|99323.1|99373.6|99323.6|99370|99320|24
1651515000000|2022-05-02 18:10:00|99373.3|99323.3|99370.7|99320.7|99373.3|99323.3|99370.5|99320.5|21
1651515010000|2022-05-02 18:10:10|99370.6|99320.6|99370.1|99320.1|99371.6|99321.6|99366.2|99316.2|33
1651515020000|2022-05-02 18:10:20|99370.2|99320.2|99368.9|99318.9|99370.7|99320.7|99365.4|99315.4|47
1651515030000|2022-05-02 18:10:30|99369.1|99319.1|99375.4|99325.4|99383.4|99325.4|99369.1|99307|52
1651515040000|2022-05-02 18:10:40|99375.9|99325.9|99379.7|99329.7|99379.8|99329.8|99374.7|99324.7|28
1651515050000|2022-05-02 18:10:50|99379.8|99329.8|99376.1|99326.1|99390.1|99330.4|99374.4|99317.7|54
1651515060000|2022-05-02 18:11:00|99378|99328|99384.2|99334.2|99386.8|99336.8|99377.7|99327.7|50
1651515070000|2022-05-02 18:11:10|99383.8|99333.8|99383|99333|99389.6|99339.6|99380.8|99330.8|41
1651515080000|2022-05-02 18:11:20|99384.6|99334.6|99385.2|99335.2|99389.2|99339.2|99381.5|99331.5|34
1651515090000|2022-05-02 18:11:30|99385.5|99335.5|99379.8|99329.8|99392|99336.5|99378.3|99317.6|34
1651515100000|2022-05-02 18:11:40|99380.2|99330.2|99378.6|99328.6|99380.5|99330.5|99376.7|99326.7|32
1651515110000|2022-05-02 18:11:50|99379.1|99329.1|99377.2|99327.2|99379.1|99329.1|99377|99327|15
1651515120000|2022-05-02 18:12:00|99377.7|99327.7|99382.4|99332.4|99386.1|99336.1|99377.2|99327.2|29
1651515130000|2022-05-02 18:12:10|99382.5|99332.5|99381.7|99331.7|99387.2|99337.2|99381.2|99331.2|15
1651515140000|2022-05-02 18:12:20|99384|99334|99387.9|99337.9|99387.9|99337.9|99382.2|99332.2|31
1651515150000|2022-05-02 18:12:30|99387.3|99337.3|99384|99334|99388.7|99338.7|99383.5|99333.5|36
1651515160000|2022-05-02 18:12:40|99384.3|99334.3|99382.6|99332.6|99384.3|99334.3|99382.4|99332.4|13
1651515170000|2022-05-02 18:12:50|99382.5|99332.5|99384.7|99334.7|99385.9|99335.9|99382.5|99332.5|15
1651515180000|2022-05-02 18:13:00|99385.2|99335.2|99379.2|99329.2|99385.2|99335.2|99376|99326|25
1651515190000|2022-05-02 18:13:10|99379.4|99329.4|99383.8|99333.8|99385.1|99335.1|99378.9|99328.9|18
1651515200000|2022-05-02 18:13:20|99383.2|99333.2|99386.5|99336.5|99387.9|99337.9|99383.2|99333.2|21
1651515210000|2022-05-02 18:13:30|99386.8|99336.8|99393.8|99343.8|99395|99345|99386.5|99336.5|35
1651515220000|2022-05-02 18:13:40|99393.4|99343.4|99403.5|99353.5|99406.3|99356.3|99393.4|99343.4|55
1651515230000|2022-05-02 18:13:50|99402.9|99352.9|99408.1|99358.1|99409.8|99359.8|99402.2|99352.2|59
1651515240000|2022-05-02 18:14:00|99408.4|99358.4|99406.6|99356.6|99410.3|99360.3|99404.3|99354.3|42
1651515250000|2022-05-02 18:14:10|99406.4|99356.4|99415.1|99365.1|99418.1|99368.1|99402.6|99352.6|43
1651515260000|2022-05-02 18:14:20|99416.6|99366.6|99412.2|99362.2|99417.6|99367.6|99411.6|99361.6|28
1651515270000|2022-05-02 18:14:30|99412.4|99362.4|99412.6|99362.6|99415.7|99365.7|99412.4|99362.4|40
1651515280000|2022-05-02 18:14:40|99412.2|99362.2|99411.1|99361.1|99414.9|99364.9|99411.1|99361.1|44
1651515290000|2022-05-02 18:14:50|99411.5|99361.5|99413.7|99363.7|99414.9|99364.9|99410.4|99360.4|42
1651515300000|2022-05-02 18:15:00|99413.4|99363.4|99409|99359|99413.4|99363.4|99408.6|99358.6|50
1651515310000|2022-05-02 18:15:10|99410.4|99360.4|99410.7|99360.7|99412|99362|99409.3|99359.3|42
1651515320000|2022-05-02 18:15:20|99412.5|99362.5|99416.9|99366.9|99426.9|99367.8|99412.5|99356.4|28
1651515330000|2022-05-02 18:15:30|99416.7|99366.7|99416.5|99366.5|99417.7|99367.7|99414.9|99364.9|16
1651515340000|2022-05-02 18:15:40|99416.2|99366.2|99415|99365|99426.7|99366.5|99413.2|99355.3|22
1651515350000|2022-05-02 18:15:50|99415.2|99365.2|99411.6|99361.6|99422.5|99365.5|99409.6|99346.6|30
1651515360000|2022-05-02 18:16:00|99411.7|99361.7|99409.6|99359.6|99411.7|99361.7|99408.6|99358.6|38
1651515370000|2022-05-02 18:16:10|99409.4|99359.4|99406.9|99356.9|99410.6|99360.6|99406.1|99356.1|41
1651515380000|2022-05-02 18:16:20|99407.5|99357.5|99406|99356|99408.1|99358.1|99405.8|99355.8|24
1651515390000|2022-05-02 18:16:30|99406.1|99356.1|99404.8|99354.8|99416.9|99359.1|99403.7|99343.2|42
1651515400000|2022-05-02 18:16:40|99404.6|99354.6|99398.4|99348.4|99407|99357|99398.4|99348.4|41
1651515410000|2022-05-02 18:16:50|99398.5|99348.5|99396.9|99346.9|99403.3|99353.3|99396.2|99346.2|54
1651515420000|2022-05-02 18:17:00|99396.5|99346.5|99396.8|99346.8|99400.2|99350.2|99396.5|99346.5|27
1651515430000|2022-05-02 18:17:10|99396.7|99346.7|99396.2|99346.2|99397.8|99347.8|99396.1|99346.1|23
1651515440000|2022-05-02 18:17:20|99396.3|99346.3|99397.9|99347.9|99407|99351.3|99393.7|99334.8|37
1651515450000|2022-05-02 18:17:30|99398|99348|99387.7|99337.7|99398|99348|99386.3|99324.1|44
1651515460000|2022-05-02 18:17:40|99387.8|99337.8|99388.3|99338.3|99390.8|99340.8|99385.9|99335.9|41
1651515470000|2022-05-02 18:17:50|99388|99338|99387.5|99337.5|99396.7|99338|99385.7|99326.5|34
1651515480000|2022-05-02 18:18:00|99387.4|99337.4|99380.3|99330.3|99395.2|99337.4|99377.4|99315.3|44
1651515490000|2022-05-02 18:18:10|99380.1|99330.1|99377.6|99327.6|99381.3|99331.3|99376|99326|52
1651515500000|2022-05-02 18:18:20|99378.5|99328.5|99391.6|99320.5|99391.6|99333.3|99376.3|99320.1|40
1651515510000|2022-05-02 18:18:30|99391.7|99320.6|99378.3|99328.3|99391.7|99332.6|99378|99320.4|40
1651515520000|2022-05-02 18:18:40|99378.4|99328.4|99383.7|99333.7|99383.7|99333.7|99378.4|99328.4|33
1651515530000|2022-05-02 18:18:50|99381.7|99331.7|99379.4|99329.4|99383.4|99333.4|99379.3|99329.3|49
1651515540000|2022-05-02 18:19:00|99378.1|99328.1|99385.3|99335.3|99395.5|99336.7|99378.1|99322.4|41
1651515550000|2022-05-02 18:19:10|99384.4|99334.4|99384.5|99334.5|99384.7|99334.7|99382.2|99332.2|35
1651515560000|2022-05-02 18:19:20|99384.4|99334.4|99386|99336|99386.4|99336.4|99382.3|99332.3|30
1651515570000|2022-05-02 18:19:30|99385.4|99335.4|99384.3|99334.3|99385.4|99335.4|99378.3|99328.3|40
1651515580000|2022-05-02 18:19:40|99382.8|99332.8|99381.7|99331.7|99387.3|99337.3|99381.5|99331.5|32
1651515590000|2022-05-02 18:19:50|99382.5|99332.5|99380.7|99330.7|99386.9|99336.9|99376.7|99326.7|44
1651515600000|2022-05-02 18:20:00|99380.6|99330.6|99376.3|99326.3|99382.2|99332.2|99376.3|99326.3|45
1651515610000|2022-05-02 18:20:10|99378|99328|99380.3|99330.3|99382|99332|99377|99327|40
1651515620000|2022-05-02 18:20:20|99379.5|99329.5|99378.3|99328.3|99382.1|99332.1|99377.7|99327.7|34
1651515630000|2022-05-02 18:20:30|99378|99328|99377.1|99327.1|99382.3|99332.3|99377|99327|35
1651515640000|2022-05-02 18:20:40|99377.4|99327.4|99382|99332|99382|99332|99376.2|99326.2|37
1651515650000|2022-05-02 18:20:50|99379.4|99329.4|99382.2|99332.2|99382.2|99332.2|99378.2|99328.2|30
1651515660000|2022-05-02 18:21:00|99379.9|99329.9|99374.7|99324.7|99382.7|99332.7|99372.5|99322.5|40
1651515670000|2022-05-02 18:21:10|99375.2|99325.2|99375.8|99325.8|99378.4|99328.4|99373.2|99323.2|39
1651515680000|2022-05-02 18:21:20|99374|99324|99366.7|99316.7|99379.1|99329.1|99366.7|99316.7|52
1651515690000|2022-05-02 18:21:30|99366.9|99316.9|99369.5|99319.5|99375.3|99325.3|99366.7|99316.7|46
1651515700000|2022-05-02 18:21:40|99369.4|99319.4|99372.6|99322.6|99373.2|99323.2|99363.4|99313.4|46
1651515710000|2022-05-02 18:21:50|99369.3|99319.3|99360.5|99310.5|99372|99322|99360.5|99310.5|51
1651515720000|2022-05-02 18:22:00|99360.7|99310.7|99357.4|99307.4|99362.7|99312.7|99356.9|99306.9|41
1651515730000|2022-05-02 18:22:10|99353.3|99303.3|99357.8|99307.8|99360.4|99310.4|99353.3|99303.3|54
1651515740000|2022-05-02 18:22:20|99358.3|99308.3|99359.4|99309.4|99361.4|99311.4|99356.3|99306.3|44
1651515750000|2022-05-02 18:22:30|99359.2|99309.2|99357.2|99307.2|99360|99310|99357.2|99307.2|20
1651515760000|2022-05-02 18:22:40|99357|99307|99364.8|99314.8|99364.8|99314.8|99355.5|99305.5|43
1651515770000|2022-05-02 18:22:50|99364.7|99314.7|99356.7|99306.7|99370.2|99314.9|99355|99299.6|52
1651515780000|2022-05-02 18:23:00|99357.7|99307.7|99355.7|99305.7|99369.6|99311.8|99354.5|99296.6|46
1651515790000|2022-05-02 18:23:10|99355.5|99305.5|99355.2|99305.2|99360.7|99310.7|99353.3|99303.3|45
1651515800000|2022-05-02 18:23:20|99353.9|99303.9|99350.3|99300.3|99354.8|99304.8|99345.9|99295.9|51
1651515810000|2022-05-02 18:23:30|99346.9|99296.9|99343.9|99293.9|99348.4|99298.4|99340.9|99290.9|45
1651515820000|2022-05-02 18:23:40|99343.6|99293.6|99346.2|99296.2|99347.4|99297.4|99339.8|99289.8|59
1651515830000|2022-05-02 18:23:50|99345.8|99295.8|99347.8|99297.8|99348|99298|99343.7|99293.7|30
1651515840000|2022-05-02 18:24:00|99347.5|99297.5|99349|99299|99349.1|99299.1|99343.9|99293.9|51
1651515850000|2022-05-02 18:24:10|99347.8|99297.8|99347.6|99297.6|99349.1|99299.1|99346.4|99296.4|49
1651515860000|2022-05-02 18:24:20|99347.7|99297.7|99347.2|99297.2|99348.8|99298.8|99347|99297|22
1651515870000|2022-05-02 18:24:30|99347.3|99297.3|99384.2|99309.7|99384.2|99321.3|99347.3|99297.3|36
1651515880000|2022-05-02 18:24:40|99382.4|99310.6|99383.5|99310.8|99383.9|99321.2|99369.7|99307.9|25
1651515890000|2022-05-02 18:24:50|99383.2|99310.7|99365.6|99315.6|99383.9|99319.6|99361|99298.5|42
1651515900000|2022-05-02 18:25:00|99365.7|99315.7|99370.9|99320.9|99372.5|99322.5|99365.7|99315.7|28
1651515910000|2022-05-02 18:25:10|99375.4|99325.4|99379.4|99329.4|99384.4|99329.5|99370.4|99308.5|36
1651515920000|2022-05-02 18:25:20|99377.4|99327.4|99380.2|99330.2|99388.7|99330.5|99377|99318.5|36
1651515930000|2022-05-02 18:25:30|99381.9|99331.9|99380.7|99330.7|99381.9|99331.9|99378.3|99328.3|24
1651515940000|2022-05-02 18:25:40|99380.9|99330.9|99375.7|99325.7|99382.3|99332.3|99374.9|99324.9|31
1651515950000|2022-05-02 18:25:50|99376.5|99326.5|99377.5|99327.5|99385.2|99330.1|99375.1|99315.1|26
1651515960000|2022-05-02 18:26:00|99377.9|99327.9|99376.4|99326.4|99381.4|99329.6|99369.4|99311.2|51
1651515970000|2022-05-02 18:26:10|99376.5|99326.5|99383.1|99307.5|99383.3|99330.4|99370.6|99307.5|35
1651515980000|2022-05-02 18:26:20|99383|99307.4|99362.2|99312.2|99383|99326.6|99362.2|99300.5|42
1651515990000|2022-05-02 18:26:30|99362.6|99312.6|99369.9|99319.9|99385.7|99321.1|99362.1|99305.8|38
1651516000000|2022-05-02 18:26:40|99370|99320|99361.7|99311.7|99376.2|99320.6|99361.7|99304.5|36
1651516010000|2022-05-02 18:26:50|99361.9|99311.9|99362.8|99312.8|99363|99313|99361.8|99311.8|29
1651516020000|2022-05-02 18:27:00|99362.7|99312.7|99367|99317|99383.5|99320.3|99362.7|99305.9|31
1651516030000|2022-05-02 18:27:10|99367.8|99317.8|99357|99307|99372.7|99318.1|99356.5|99298.1|57
1651516040000|2022-05-02 18:27:20|99356.8|99306.8|99352.5|99302.5|99358.3|99308.3|99351.9|99301.9|42
1651516050000|2022-05-02 18:27:30|99352.2|99302.2|99340.5|99290.5|99353|99303|99338|99280.2|51
1651516060000|2022-05-02 18:27:40|99340.8|99290.8|99340.3|99290.3|99340.8|99290.8|99337.8|99287.8|20
1651516070000|2022-05-02 18:27:50|99340.2|99290.2|99334.2|99284.2|99341.1|99291.1|99334|99284|33
1651516080000|2022-05-02 18:28:00|99334.1|99284.1|99334.4|99284.4|99337.3|99287.3|99333.7|99283.7|34
1651516090000|2022-05-02 18:28:10|99333.7|99283.7|99332.9|99282.9|99350.9|99287.2|99332.9|99277.5|23
1651516100000|2022-05-02 18:28:20|99333.3|99283.3|99332.9|99282.9|99335|99285|99332|99282|43
1651516110000|2022-05-02 18:28:30|99333|99283|99325.5|99275.5|99336|99283|99323.3|99265.4|42
1651516120000|2022-05-02 18:28:40|99326.1|99276.1|99327|99277|99329.1|99279.1|99324.9|99274.9|36
1651516130000|2022-05-02 18:28:50|99326.8|99276.8|99326|99276|99327.5|99277.5|99325.2|99275.2|32
1651516140000|2022-05-02 18:29:00|99325.8|99275.8|99326.2|99276.2|99326.7|99276.7|99320.5|99270.5|23
1651516150000|2022-05-02 18:29:10|99326.4|99276.4|99319.6|99269.6|99334.2|99276.4|99319.5|99258.8|45
1651516160000|2022-05-02 18:29:20|99319.3|99269.3|99319.5|99269.5|99324.1|99274.1|99316.4|99266.4|38
1651516170000|2022-05-02 18:29:30|99319.4|99269.4|99320.3|99270.3|99324.6|99274.6|99318.8|99268.8|37
1651516180000|2022-05-02 18:29:40|99320.2|99270.2|99320.6|99270.6|99322.2|99272.2|99319.2|99269.2|29
1651516190000|2022-05-02 18:29:50|99320.1|99270.1|99319.8|99269.8|99322.7|99272.7|99318.4|99268.4|23
1651516200000|2022-05-02 18:30:00|99321.3|99271.3|99322.6|99272.6|99324.4|99274.4|99320|99270|40
1651516210000|2022-05-02 18:30:10|99322.4|99272.4|99324.1|99274.1|99324.2|99274.2|99318.4|99268.4|32
1651516220000|2022-05-02 18:30:20|99323.2|99273.2|99334.3|99284.3|99335.3|99285.3|99322.7|99272.7|32
1651516230000|2022-05-02 18:30:30|99334.5|99284.5|99336.2|99286.2|99340|99290|99334.5|99284.5|23
1651516240000|2022-05-02 18:30:40|99336.3|99286.3|99343.2|99270.2|99350.2|99286.3|99333.2|99263.7|29
1651516250000|2022-05-02 18:30:50|99332.6|99282.6|99331.7|99281.7|99332.8|99282.8|99330.2|99280.2|32
1651516260000|2022-05-02 18:31:00|99331.6|99281.6|99329.5|99279.5|99339.4|99281.6|99328.1|99268.7|40
1651516270000|2022-05-02 18:31:10|99330.3|99280.3|99330|99280|99336.9|99280.4|99327|99265.2|33
1651516280000|2022-05-02 18:31:20|99329.7|99279.7|99342.8|99270.5|99344.9|99281.8|99329.2|99269.3|28
1651516290000|2022-05-02 18:31:30|99342.2|99266.4|99339.9|99269.8|99342.5|99281|99328.9|99266.3|30
1651516300000|2022-05-02 18:31:40|99330.6|99280.6|99331|99281|99332|99282|99329.5|99279.5|27
1651516310000|2022-05-02 18:31:50|99330.9|99280.9|99331.9|99281.9|99342.5|99282.1|99330.4|99271.9|16
1651516320000|2022-05-02 18:32:00|99331.8|99281.8|99332.3|99282.3|99341.3|99282.9|99329.7|99268.3|38
1651516330000|2022-05-02 18:32:10|99332|99282|99330|99280|99334.2|99284.2|99328|99278|34
1651516340000|2022-05-02 18:32:20|99329.8|99279.8|99328.7|99278.7|99330.1|99280.1|99327.2|99277.2|28
1651516350000|2022-05-02 18:32:30|99328.3|99278.3|99328.5|99278.5|99341.7|99281.8|99328.3|99266.5|33
1651516360000|2022-05-02 18:32:40|99329|99279|99328.8|99278.8|99329.7|99279.7|99326.5|99276.5|25
1651516370000|2022-05-02 18:32:50|99328.2|99278.2|99329.1|99279.1|99340|99280.3|99326.6|99263.9|21
1651516380000|2022-05-02 18:33:00|99329.5|99279.5|99351.4|99276.2|99351.4|99289.5|99329|99268.2|34
1651516390000|2022-05-02 18:33:10|99339.8|99289.8|99338|99288|99351.3|99290.1|99337.4|99276.5|28
1651516400000|2022-05-02 18:33:20|99337.9|99287.9|99346.6|99273.7|99348.3|99287.9|99335.4|99273.6|34
1651516410000|2022-05-02 18:33:30|99346.9|99273.3|99332|99282|99350.9|99284.8|99331.5|99273.1|34
1651516420000|2022-05-02 18:33:40|99332.5|99282.5|99327.2|99277.2|99332.6|99282.6|99326.8|99276.8|26
1651516430000|2022-05-02 18:33:50|99327.5|99277.5|99327.3|99277.3|99328.8|99278.8|99325.8|99275.8|19
1651516440000|2022-05-02 18:34:00|99327.5|99277.5|99328.4|99278.4|99338.3|99279.7|99327.3|99267.1|29
1651516450000|2022-05-02 18:34:10|99328.5|99278.5|99332.8|99282.8|99332.8|99282.8|99328.4|99278.4|24
1651516460000|2022-05-02 18:34:20|99332.6|99282.6|99331.4|99281.4|99332.7|99282.7|99331.1|99281.1|18
1651516470000|2022-05-02 18:34:30|99331|99281|99340.9|99266.5|99344|99281.3|99324.8|99262.2|36
1651516480000|2022-05-02 18:34:40|99342|99266.8|99339.8|99266.7|99344.6|99278.5|99328.5|99261.8|23
1651516490000|2022-05-02 18:34:50|99339|99267.6|99344.1|99294.1|99345.8|99294.8|99326.1|99266.9|28
1651516500000|2022-05-02 18:35:00|99347.7|99297.7|99349.2|99299.2|99364.7|99301.7|99347.1|99286|51
1651516510000|2022-05-02 18:35:10|99349.1|99299.1|99367.4|99295.5|99368.8|99306.1|99349.1|99290|34
1651516520000|2022-05-02 18:35:20|99367.2|99294|99355.7|99305.7|99368.6|99307.1|99354.7|99293|40
1651516530000|2022-05-02 18:35:30|99355.3|99305.3|99359.8|99309.8|99375.4|99313.4|99355.3|99297.8|46
1651516540000|2022-05-02 18:35:40|99359.7|99309.7|99354.3|99304.3|99365.8|99311.4|99354.3|99292.5|31
1651516550000|2022-05-02 18:35:50|99356.6|99306.6|99358.7|99308.7|99370.1|99308.7|99354.8|99291.6|21
1651516560000|2022-05-02 18:36:00|99358.6|99308.6|99359.4|99309.4|99371.3|99312.1|99358.6|99299|36
1651516570000|2022-05-02 18:36:10|99359.1|99309.1|99370.1|99299.4|99370.2|99309.5|99358.4|99298.8|28
1651516580000|2022-05-02 18:36:20|99370.3|99299.3|99362.1|99312.1|99370.3|99315.1|99359.4|99299.3|41
1651516590000|2022-05-02 18:36:30|99361.9|99311.9|99359.6|99309.6|99362.3|99312.3|99357.7|99307.7|66
1651516600000|2022-05-02 18:36:40|99359.4|99309.4|99365.6|99315.6|99367.4|99317.4|99359.4|99309.4|70
1651516610000|2022-05-02 18:36:50|99365.1|99315.1|99368.5|99318.5|99370.6|99320.6|99363.9|99313.9|64
1651516620000|2022-05-02 18:37:00|99366.9|99316.9|99369.9|99319.9|99374.1|99324.1|99366.9|99316.9|71
1651516630000|2022-05-02 18:37:10|99369.7|99319.7|99371.9|99321.9|99374.5|99324.5|99367.1|99317.1|73
1651516640000|2022-05-02 18:37:20|99370.8|99320.8|99373.1|99323.1|99377.2|99327.2|99370.8|99320.8|73
1651516650000|2022-05-02 18:37:30|99373.5|99323.5|99368.2|99318.2|99373.7|99323.7|99367.7|99317.7|67
1651516660000|2022-05-02 18:37:40|99368|99318|99370.4|99320.4|99372.5|99322.5|99367.9|99317.9|70
1651516670000|2022-05-02 18:37:50|99369.3|99319.3|99372.5|99322.5|99374.9|99324.9|99369|99319|39
1651516680000|2022-05-02 18:38:00|99372.4|99322.4|99365.1|99315.1|99372.4|99322.4|99363.4|99313.4|60
1651516690000|2022-05-02 18:38:10|99363.4|99313.4|99362.8|99312.8|99369.1|99319.1|99360.3|99310.3|54
1651516700000|2022-05-02 18:38:20|99362.1|99312.1|99357.7|99307.7|99362.1|99312.1|99357.2|99307.2|48
1651516710000|2022-05-02 18:38:30|99358.1|99308.1|99362.7|99312.7|99364.1|99314.1|99357.2|99307.2|57
1651516720000|2022-05-02 18:38:40|99362.5|99312.5|99359.1|99309.1|99362.5|99320.3|99345.3|99306.4|55
1651516730000|2022-05-02 18:38:50|99357.1|99307.1|99357.4|99307.4|99362.6|99312.6|99355.1|99305.1|53
1651516740000|2022-05-02 18:39:00|99356|99306|99352.6|99302.6|99358.9|99316.4|99338.7|99301.4|52
1651516750000|2022-05-02 18:39:10|99352.5|99302.5|99355.3|99305.3|99356.6|99314.7|99339.7|99302.5|34
1651516760000|2022-05-02 18:39:20|99356.7|99306.7|99361.8|99311.8|99362.7|99312.7|99356.3|99306.3|28
1651516770000|2022-05-02 18:39:30|99359.8|99309.8|99364.7|99314.7|99368.7|99318.7|99357.6|99307.6|26
1651516780000|2022-05-02 18:39:40|99364.1|99314.1|99373.1|99297.8|99373.1|99314.1|99357.2|99297.8|14
1651516790000|2022-05-02 18:39:50|99355.8|99305.8|99363.6|99313.6|99363.8|99313.8|99355.8|99305.8|27
1651516800000|2022-05-02 18:40:00|99364.2|99314.2|99360.7|99310.7|99364.2|99314.2|99359.2|99309.2|32
1651516810000|2022-05-02 18:40:10|99361.6|99311.6|99365.7|99315.7|99365.7|99315.7|99353.8|99303.8|42
1651516820000|2022-05-02 18:40:20|99366|99316|99365.3|99315.3|99366.8|99316.8|99363.4|99313.4|29
1651516830000|2022-05-02 18:40:30|99365.1|99315.1|99362.1|99312.1|99366.1|99316.1|99361.7|99311.7|23
1651516840000|2022-05-02 18:40:40|99360.7|99310.7|99363|99313|99370.5|99313|99358.2|99299.4|31
1651516850000|2022-05-02 18:40:50|99363.4|99313.4|99363.8|99313.8|99364.7|99314.7|99362|99312|11
1651516860000|2022-05-02 18:41:00|99363.9|99313.9|99363.6|99313.6|99367|99317|99363.4|99313.4|29
1651516870000|2022-05-02 18:41:10|99363.7|99313.7|99362.9|99312.9|99363.7|99313.7|99362.3|99312.3|14
1651516880000|2022-05-02 18:41:20|99362.8|99312.8|99366.3|99316.3|99366.3|99316.3|99362.8|99312.8|16
1651516890000|2022-05-02 18:41:30|99366.2|99316.2|99361.6|99311.6|99366.5|99316.5|99359.9|99309.9|32
1651516900000|2022-05-02 18:41:40|99361.7|99311.7|99359.1|99309.1|99362.1|99312.1|99359|99309|17
1651516910000|2022-05-02 18:41:50|99359.3|99309.3|99359.1|99309.1|99360.6|99310.6|99358.8|99308.8|14
1651516920000|2022-05-02 18:42:00|99359.4|99309.4|99360.5|99310.5|99361.2|99311.2|99357.2|99307.2|24
1651516930000|2022-05-02 18:42:10|99360.3|99310.3|99361.7|99311.7|99361.7|99311.7|99359.6|99309.6|19
1651516940000|2022-05-02 18:42:20|99361.6|99311.6|99362.3|99312.3|99364.8|99314.8|99360.8|99310.8|35
1651516950000|2022-05-02 18:42:30|99362.1|99312.1|99361.8|99311.8|99364.9|99314.9|99357.5|99307.5|43
1651516960000|2022-05-02 18:42:40|99362.6|99312.6|99361.6|99311.6|99362.7|99312.7|99360.9|99310.9|16
1651516970000|2022-05-02 18:42:50|99361.7|99311.7|99360.3|99310.3|99361.7|99311.7|99359.9|99309.9|7
1651516980000|2022-05-02 18:43:00|99361.5|99311.5|99365.6|99315.6|99366.5|99316.5|99361.5|99311.5|27
1651516990000|2022-05-02 18:43:10|99366.4|99316.4|99374.4|99324.4|99376|99326|99364.6|99314.6|39
1651517000000|2022-05-02 18:43:20|99375.5|99325.5|99375.6|99325.6|99375.6|99325.6|99373.2|99323.2|24
1651517010000|2022-05-02 18:43:30|99375.1|99325.1|99377.8|99327.8|99378.7|99328.7|99374.3|99324.3|22
1651517020000|2022-05-02 18:43:40|99378.8|99328.8|99376.4|99326.4|99379.7|99329.7|99376.2|99326.2|19
1651517030000|2022-05-02 18:43:50|99375.5|99325.5|99373.6|99323.6|99375.5|99325.5|99372.2|99322.2|13
1651517040000|2022-05-02 18:44:00|99372.7|99322.7|99372.4|99322.4|99374.3|99324.3|99371.7|99321.7|25
1651517050000|2022-05-02 18:44:10|99374.5|99324.5|99375.7|99325.7|99377.2|99327.2|99372.6|99322.6|39
1651517060000|2022-05-02 18:44:20|99376.8|99326.8|99376|99326|99377.7|99327.7|99374.5|99324.5|28
1651517070000|2022-05-02 18:44:30|99376.4|99326.4|99375.2|99325.2|99377.8|99327.8|99373.9|99323.9|24
1651517080000|2022-05-02 18:44:40|99375.8|99325.8|99373.3|99323.3|99377.5|99327.5|99372.3|99322.3|28
1651517090000|2022-05-02 18:44:50|99372.9|99322.9|99372.1|99322.1|99377.8|99327.8|99371.8|99321.8|20
1651517100000|2022-05-02 18:45:00|99371.8|99321.8|99370.4|99320.4|99372.1|99332.2|99356.5|99317|34
1651517110000|2022-05-02 18:45:10|99370.2|99320.2|99371.3|99321.3|99372|99322|99369.6|99319.6|21
1651517120000|2022-05-02 18:45:20|99371.9|99321.9|99370|99320|99372.1|99322.1|99370|99320|13
1651517130000|2022-05-02 18:45:30|99370.5|99320.5|99371.9|99321.9|99373.3|99336.8|99358.5|99318.9|30
1651517140000|2022-05-02 18:45:40|99372.3|99322.3|99375|99325|99376.4|99326.4|99371.7|99321.7|30
1651517150000|2022-05-02 18:45:50|99374.9|99324.9|99363|99313|99376.6|99326.6|99362.8|99312.8|44
1651517160000|2022-05-02 18:46:00|99363.8|99313.8|99369.6|99319.6|99373.3|99323.3|99362.8|99312.8|43
1651517170000|2022-05-02 18:46:10|99369.5|99319.5|99366.1|99316.1|99369.5|99319.5|99365.2|99315.2|29
1651517180000|2022-05-02 18:46:20|99366.7|99316.7|99367.4|99317.4|99367.4|99317.4|99365.6|99315.6|15
1651517190000|2022-05-02 18:46:30|99368.7|99318.7|99372.4|99322.4|99373.6|99323.6|99368.4|99318.4|30
1651517200000|2022-05-02 18:46:40|99371.7|99321.7|99371.8|99321.8|99372.8|99322.8|99371.5|99321.5|19
1651517210000|2022-05-02 18:46:50|99372.4|99322.4|99373.8|99323.8|99374.3|99324.3|99371.4|99321.4|20
1651517220000|2022-05-02 18:47:00|99374.5|99324.5|99361.9|99311.9|99374.7|99324.7|99361.9|99311.9|34
1651517230000|2022-05-02 18:47:10|99362.1|99312.1|99367.2|99317.2|99367.5|99317.5|99361.9|99311.9|33
1651517240000|2022-05-02 18:47:20|99365.7|99315.7|99366.5|99316.5|99372.5|99322.5|99365.1|99315.1|35
1651517250000|2022-05-02 18:47:30|99366.2|99316.2|99362|99312|99369.3|99319.3|99361.4|99311.4|36
1651517260000|2022-05-02 18:47:40|99366.7|99316.7|99364.6|99314.6|99368.5|99318.5|99363.3|99313.3|40
1651517270000|2022-05-02 18:47:50|99363.9|99313.9|99364.8|99314.8|99364.8|99314.8|99362.6|99312.6|27
1651517280000|2022-05-02 18:48:00|99364.9|99314.9|99361.1|99311.1|99365.1|99315.1|99360.7|99310.7|25
1651517290000|2022-05-02 18:48:10|99361.7|99311.7|99366|99316|99367.2|99317.2|99361.3|99311.3|20
1651517300000|2022-05-02 18:48:20|99363.6|99313.6|99368.7|99318.7|99369.2|99319.2|99363.3|99313.3|20
1651517310000|2022-05-02 18:48:30|99368.8|99318.8|99368.3|99318.3|99369.8|99319.8|99366.2|99316.2|27
1651517320000|2022-05-02 18:48:40|99369.1|99319.1|99364.8|99314.8|99369.1|99319.1|99362.3|99312.3|31
1651517330000|2022-05-02 18:48:50|99365.3|99315.3|99364.9|99314.9|99368|99318|99364.5|99314.5|19
1651517340000|2022-05-02 18:49:00|99364.7|99314.7|99370.6|99320.6|99373.4|99323.4|99364.7|99314.7|22
1651517350000|2022-05-02 18:49:10|99368.9|99318.9|99378|99328|99378.3|99328.3|99367.2|99317.2|32
1651517360000|2022-05-02 18:49:20|99378.4|99328.4|99374.6|99324.6|99378.4|99328.4|99373.4|99323.4|20
1651517370000|2022-05-02 18:49:30|99373.4|99323.4|99371.5|99321.5|99375.8|99325.8|99371.5|99321.5|24
1651517380000|2022-05-02 18:49:40|99372.2|99322.2|99373|99323|99376.3|99326.3|99371.7|99321.7|38
1651517390000|2022-05-02 18:49:50|99371.1|99321.1|99368.6|99318.6|99376.8|99326.8|99368.6|99318.6|31
1651517400000|2022-05-02 18:50:00|99369|99319|99376|99326|99378.1|99328.1|99368.6|99318.6|28
1651517410000|2022-05-02 18:50:10|99376.9|99326.9|99374|99324|99378.3|99328.3|99373.3|99323.3|21
1651517420000|2022-05-02 18:50:20|99373.3|99323.3|99373.4|99323.4|99384.6|99331.1|99371|99313.3|37
1651517430000|2022-05-02 18:50:30|99377.7|99327.7|99373.4|99323.4|99378|99328|99371.8|99321.8|25
1651517440000|2022-05-02 18:50:40|99373.2|99323.2|99368.5|99318.5|99374|99324|99368.5|99318.5|27
1651517450000|2022-05-02 18:50:50|99368.6|99318.6|99366.3|99316.3|99371.5|99321.5|99364.3|99314.3|40
1651517460000|2022-05-02 18:51:00|99367.1|99317.1|99372.1|99322.1|99376.8|99326.8|99366.5|99316.5|35
1651517470000|2022-05-02 18:51:10|99373.4|99323.4|99368.6|99318.6|99374.7|99324.7|99368.6|99318.6|26
1651517480000|2022-05-02 18:51:20|99369|99319|99370.9|99320.9|99373|99323|99369|99319|18
1651517490000|2022-05-02 18:51:30|99370.5|99320.5|99367|99317|99370.9|99320.9|99363.7|99313.7|27
1651517500000|2022-05-02 18:51:40|99367.3|99317.3|99364.5|99314.5|99369.4|99319.4|99363.9|99313.9|32
1651517510000|2022-05-02 18:51:50|99364.4|99314.4|99366.8|99316.8|99368.2|99318.2|99362.9|99312.9|26
1651517520000|2022-05-02 18:52:00|99368|99318|99363.6|99313.6|99368|99318|99363.4|99313.4|30
1651517530000|2022-05-02 18:52:10|99364.7|99314.7|99363.5|99313.5|99365.4|99315.4|99361.9|99311.9|27
1651517540000|2022-05-02 18:52:20|99364|99314|99359.4|99309.4|99365.6|99324.8|99349.8|99309.4|35
1651517550000|2022-05-02 18:52:30|99358.3|99308.3|99356.6|99306.6|99363|99317.7|99342.7|99305.1|33
1651517560000|2022-05-02 18:52:40|99356.9|99306.9|99354.6|99304.6|99357.6|99307.6|99354.6|99304.6|37
1651517570000|2022-05-02 18:52:50|99354.3|99304.3|99354|99304|99355.6|99305.6|99353.8|99303.8|32
1651517580000|2022-05-02 18:53:00|99354.5|99304.5|99355.4|99305.4|99356|99318.4|99340.5|99303.3|36
1651517590000|2022-05-02 18:53:10|99355.1|99305.1|99355.4|99305.4|99356.5|99318.2|99340.9|99304.7|35
1651517600000|2022-05-02 18:53:20|99355.2|99305.2|99349.6|99299.6|99355.2|99305.2|99349.2|99299.2|29
1651517610000|2022-05-02 18:53:30|99348.7|99298.7|99330.9|99280.9|99350.7|99300.7|99329.5|99279.5|56
1651517620000|2022-05-02 18:53:40|99331.6|99281.6|99325.4|99275.4|99340.2|99281.8|99325.4|99269.1|43
1651517630000|2022-05-02 18:53:50|99325.3|99275.3|99321.5|99271.5|99325.8|99275.8|99321.5|99271.5|54
1651517640000|2022-05-02 18:54:00|99321.8|99271.8|99317.3|99267.3|99321.8|99271.8|99310.3|99260.3|57
1651517650000|2022-05-02 18:54:10|99317.2|99267.2|99316.1|99266.1|99324.4|99283.5|99305|99265.2|51
1651517660000|2022-05-02 18:54:20|99315.8|99265.8|99314.6|99264.6|99319.2|99277.8|99299.9|99262.3|45
1651517670000|2022-05-02 18:54:30|99318.6|99268.6|99320.5|99270.5|99323.3|99273.3|99312.5|99262.5|61
1651517680000|2022-05-02 18:54:40|99318.5|99268.5|99316.2|99266.2|99322.6|99272.6|99316.2|99266.2|36
1651517690000|2022-05-02 18:54:50|99320.1|99270.1|99317.6|99267.6|99325.2|99281.8|99305.4|99266.9|56
1651517700000|2022-05-02 18:55:00|99318.1|99268.1|99315|99265|99321.3|99271.3|99312.9|99262.9|53
1651517710000|2022-05-02 18:55:10|99321.5|99271.5|99316.6|99266.6|99322.2|99272.2|99315.8|99265.8|58
1651517720000|2022-05-02 18:55:20|99317|99267|99321.8|99271.8|99326.9|99276.9|99317|99267|56
1651517730000|2022-05-02 18:55:30|99321.1|99271.1|99317.9|99267.9|99323.6|99273.6|99317.7|99267.7|32
1651517740000|2022-05-02 18:55:40|99316.6|99266.6|99318.2|99268.2|99323.9|99273.9|99316.6|99266.6|55
1651517750000|2022-05-02 18:55:50|99318.4|99268.4|99317.7|99267.7|99323.7|99273.7|99316.8|99266.8|50
1651517760000|2022-05-02 18:56:00|99320.9|99270.9|99328.8|99278.8|99332.3|99282.3|99319|99269|60
1651517770000|2022-05-02 18:56:10|99326.1|99276.1|99328.4|99278.4|99332.3|99282.3|99324.1|99274.1|51
1651517780000|2022-05-02 18:56:20|99331.9|99281.9|99327.7|99277.7|99333|99291.6|99314.4|99273.6|53
1651517790000|2022-05-02 18:56:30|99331.4|99281.4|99327.5|99277.5|99332.7|99282.7|99326.8|99276.8|50
1651517800000|2022-05-02 18:56:40|99328.8|99278.8|99332.6|99282.6|99332.8|99282.8|99323.7|99273.7|45
1651517810000|2022-05-02 18:56:50|99333.8|99283.8|99342.6|99292.6|99344.9|99294.9|99326.9|99276.9|61
1651517820000|2022-05-02 18:57:00|99342.9|99292.9|99344.2|99294.2|99348.4|99298.4|99341.4|99291.4|55
1651517830000|2022-05-02 18:57:10|99344.1|99294.1|99341.6|99291.6|99352.6|99302.6|99340.6|99290.6|58
1651517840000|2022-05-02 18:57:20|99341.5|99291.5|99348.3|99298.3|99351.4|99301.4|99340.8|99290.8|57
1651517850000|2022-05-02 18:57:30|99347.8|99297.8|99343.3|99293.3|99349.2|99299.2|99342.8|99292.8|46
1651517860000|2022-05-02 18:57:40|99343.1|99293.1|99343.3|99293.3|99344.7|99294.7|99342.2|99292.2|23
1651517870000|2022-05-02 18:57:50|99342.4|99292.4|99344.6|99294.6|99344.9|99294.9|99342.4|99292.4|31
1651517880000|2022-05-02 18:58:00|99344.5|99294.5|99338.4|99313.4|99353.3|99315.5|99336.4|99294|50
1651517890000|2022-05-02 18:58:10|99338|99313|99353.8|99303.8|99354.5|99313.2|99338|99299.4|44
1651517900000|2022-05-02 18:58:20|99354|99304|99361.7|99311.7|99362|99322|99347|99303.7|40
1651517910000|2022-05-02 18:58:30|99360.8|99310.8|99354.2|99304.2|99364.2|99314.2|99352.7|99302.7|46
1651517920000|2022-05-02 18:58:40|99354.4|99304.4|99368.4|99318.4|99369.8|99322.2|99346.1|99302.9|40
1651517930000|2022-05-02 18:58:50|99368.1|99318.1|99370.3|99320.3|99370.3|99320.3|99366.5|99316.5|49
1651517940000|2022-05-02 18:59:00|99368.1|99318.1|99362.5|99312.5|99368.4|99318.4|99356.6|99306.6|40
1651517950000|2022-05-02 18:59:10|99362.3|99312.3|99366.8|99316.8|99369|99319|99361.9|99311.9|47
1651517960000|2022-05-02 18:59:20|99366|99316|99366.6|99316.6|99367.3|99317.3|99361.6|99311.6|47
1651517970000|2022-05-02 18:59:30|99366.4|99316.4|99372.1|99322.1|99373.7|99323.7|99366.4|99316.4|54
1651517980000|2022-05-02 18:59:40|99373.1|99323.1|99372.2|99322.2|99374.2|99324.2|99368|99318|42
1651517990000|2022-05-02 18:59:50|99372.1|99322.1|99373|99323|99375.7|99325.7|99371.6|99321.6|48
1651518000000|2022-05-02 19:00:00|99372.2|99322.2|99352.3|99302.3|99375.2|99325.2|99351.4|99301.4|63
1651518010000|2022-05-02 19:00:10|99366.6|99294.4|99360.2|99310.2|99366.6|99316.5|99354|99294.4|57
1651518020000|2022-05-02 19:00:20|99362.1|99312.1|99357.6|99307.6|99363.9|99313.9|99355.5|99305.5|46
1651518030000|2022-05-02 19:00:30|99357.3|99307.3|99358.4|99308.4|99363.9|99313.9|99357.3|99307.3|39
1651518040000|2022-05-02 19:00:40|99358|99308|99357.2|99307.2|99360.9|99310.9|99356.6|99306.6|35
1651518050000|2022-05-02 19:00:50|99357.7|99307.7|99358.2|99308.2|99363|99313|99357.7|99307.7|40
1651518060000|2022-05-02 19:01:00|99358.3|99308.3|99353.7|99303.7|99359.2|99309.2|99351|99301|42
1651518070000|2022-05-02 19:01:10|99358.1|99308.1|99363.5|99313.5|99368.4|99326.6|99350.4|99306.6|60
1651518080000|2022-05-02 19:01:20|99362.5|99312.5|99364.2|99314.2|99369.6|99319.6|99361.8|99311.8|55
1651518090000|2022-05-02 19:01:30|99363.2|99313.2|99366.7|99316.7|99372.9|99322.9|99363.2|99313.2|57
1651518100000|2022-05-02 19:01:40|99366.6|99316.6|99364.9|99314.9|99370.9|99320.9|99364.9|99314.9|43
1651518110000|2022-05-02 19:01:50|99365|99315|99368.2|99318.2|99369.4|99319.4|99364.8|99314.8|47
1651518120000|2022-05-02 19:02:00|99366.1|99316.1|99372.1|99322.1|99372.1|99322.1|99365.8|99315.8|54
1651518130000|2022-05-02 19:02:10|99371.1|99321.1|99383.9|99333.9|99385.6|99335.6|99369.4|99319.4|60
1651518140000|2022-05-02 19:02:20|99385.9|99335.9|99385|99335|99391.1|99341.1|99376.8|99314.7|69
1651518150000|2022-05-02 19:02:30|99385.5|99335.5|99386.2|99336.2|99387.6|99337.6|99381.6|99331.6|54
1651518160000|2022-05-02 19:02:40|99384.1|99334.1|99384.4|99334.4|99386.5|99336.5|99381.7|99331.7|48
1651518170000|2022-05-02 19:02:50|99384.3|99334.3|99384.1|99334.1|99385.5|99335.5|99379.4|99329.4|42
1651518180000|2022-05-02 19:03:00|99385.3|99335.3|99381.8|99331.8|99385.7|99335.7|99380|99330|49
1651518190000|2022-05-02 19:03:10|99382.4|99332.4|99377.6|99327.6|99382.7|99332.7|99377.1|99327.1|43
1651518200000|2022-05-02 19:03:20|99377.4|99327.4|99385.2|99335.2|99387|99337|99377.4|99327.4|46
1651518210000|2022-05-02 19:03:30|99385.8|99335.8|99383.4|99333.4|99386|99336|99375.4|99325.4|45
1651518220000|2022-05-02 19:03:40|99383.7|99333.7|99379.5|99329.5|99393.9|99334.7|99379.3|99320.6|42
1651518230000|2022-05-02 19:03:50|99379.8|99329.8|99383.6|99333.6|99384.1|99334.1|99379.8|99329.8|38
1651518240000|2022-05-02 19:04:00|99381.9|99331.9|99378.2|99328.2|99387.8|99337.8|99378.2|99328.2|51
1651518250000|2022-05-02 19:04:10|99380.2|99330.2|99381.1|99331.1|99385.3|99335.3|99378.4|99328.4|24
1651518260000|2022-05-02 19:04:20|99380.8|99330.8|99380.4|99330.4|99381.2|99331.2|99379|99329|31
1651518270000|2022-05-02 19:04:30|99380.9|99330.9|99379.6|99329.6|99385.2|99335.2|99375.2|99325.2|41
1651518280000|2022-05-02 19:04:40|99383|99333|99381.6|99331.6|99383|99333|99378.8|99328.8|29
1651518290000|2022-05-02 19:04:50|99381.7|99331.7|99380.3|99330.3|99383.4|99333.4|99376.7|99326.7|45
1651518300000|2022-05-02 19:05:00|99381.5|99331.5|99381|99331|99386.4|99336.4|99379.6|99329.6|46
1651518310000|2022-05-02 19:05:10|99381.3|99331.3|99377.7|99327.7|99381.7|99331.7|99374.7|99324.7|40
1651518320000|2022-05-02 19:05:20|99378|99328|99373.5|99323.5|99378|99328|99370.4|99320.4|40
1651518330000|2022-05-02 19:05:30|99373.9|99323.9|99374.6|99324.6|99378.8|99328.8|99373.9|99323.9|52
1651518340000|2022-05-02 19:05:40|99374.9|99324.9|99375.3|99325.3|99377.2|99327.2|99373.3|99323.3|37
1651518350000|2022-05-02 19:05:50|99375.4|99325.4|99374.9|99324.9|99375.6|99325.6|99374.5|99324.5|16
1651518360000|2022-05-02 19:06:00|99386.8|99310.7|99374|99324|99386.8|99328|99373.6|99310.7|47
1651518370000|2022-05-02 19:06:10|99375.4|99325.4|99374.8|99324.8|99377.3|99327.3|99373.8|99323.8|28
1651518380000|2022-05-02 19:06:20|99374.6|99324.6|99376.5|99326.5|99379.9|99329.9|99373.5|99323.5|43
1651518390000|2022-05-02 19:06:30|99376.9|99326.9|99375.6|99325.6|99378.4|99328.4|99375.2|99325.2|35
1651518400000|2022-05-02 19:06:40|99375.7|99325.7|99378.5|99328.5|99379.1|99329.1|99375.7|99325.7|24
1651518410000|2022-05-02 19:06:50|99378.7|99328.7|99376.9|99326.9|99378.9|99328.9|99374.4|99324.4|42
1651518420000|2022-05-02 19:07:00|99376.6|99326.6|99381.3|99308.4|99381.3|99326.9|99369.4|99308.4|43
1651518430000|2022-05-02 19:07:10|99383.8|99305.8|99370|99320|99383.8|99323.3|99368.7|99305.8|39
1651518440000|2022-05-02 19:07:20|99371|99321|99371|99321|99374.4|99324.4|99369|99319|23
1651518450000|2022-05-02 19:07:30|99370.7|99320.7|99365.9|99315.9|99371.2|99321.2|99362.1|99312.1|29
1651518460000|2022-05-02 19:07:40|99366.7|99316.7|99364.2|99314.2|99367.4|99317.4|99362.7|99312.7|41
1651518470000|2022-05-02 19:07:50|99364.3|99314.3|99365.6|99315.6|99368.3|99318.3|99362.7|99312.7|36
1651518480000|2022-05-02 19:08:00|99367.2|99317.2|99374.2|99324.2|99374.4|99324.4|99365.7|99315.7|35
1651518490000|2022-05-02 19:08:10|99374.3|99324.3|99372.2|99322.2|99374.3|99324.3|99368.9|99318.9|36
1651518500000|2022-05-02 19:08:20|99372.3|99322.3|99365|99315|99372.3|99322.3|99364.7|99314.7|36
1651518510000|2022-05-02 19:08:30|99366.7|99316.7|99362.6|99312.6|99368.3|99318.3|99361.4|99311.4|23
1651518520000|2022-05-02 19:08:40|99362.2|99312.2|99363.1|99313.1|99364.5|99314.5|99361.2|99311.2|16
1651518530000|2022-05-02 19:08:50|99364.3|99314.3|99368.9|99318.9|99368.9|99318.9|99362.7|99312.7|27
1651518540000|2022-05-02 19:09:00|99366.4|99316.4|99362.2|99312.2|99369.8|99319.8|99361.9|99311.9|45
1651518550000|2022-05-02 19:09:10|99362.1|99312.1|99362.5|99312.5|99364.9|99314.9|99361.1|99311.1|40
1651518560000|2022-05-02 19:09:20|99362.6|99312.6|99360.1|99310.1|99365.8|99315.8|99357.8|99307.8|45
1651518570000|2022-05-02 19:09:30|99364.5|99314.5|99356.9|99306.9|99364.6|99314.6|99355.6|99305.6|41
1651518580000|2022-05-02 19:09:40|99355.6|99305.6|99334.1|99284.1|99356.5|99306.5|99333.8|99283.8|60
1651518590000|2022-05-02 19:09:50|99333.7|99283.7|99336.8|99286.8|99341.6|99291.6|99333.3|99283.3|55
1651518600000|2022-05-02 19:10:00|99336.9|99286.9|99333.1|99283.1|99337.2|99287.2|99329.8|99279.8|57
1651518610000|2022-05-02 19:10:10|99333|99283|99328.2|99278.2|99333.2|99283.2|99324.8|99274.8|54
1651518620000|2022-05-02 19:10:20|99328.4|99278.4|99328.7|99278.7|99329.2|99279.2|99326|99276|47
1651518630000|2022-05-02 19:10:30|99328.2|99278.2|99329.6|99279.6|99329.7|99279.7|99326.9|99276.9|42
1651518640000|2022-05-02 19:10:40|99330.5|99280.5|99331.9|99281.9|99334.8|99284.8|99330|99280|57
1651518650000|2022-05-02 19:10:50|99331.8|99281.8|99329|99279|99333.1|99283.1|99329|99279|35
1651518660000|2022-05-02 19:11:00|99328.8|99278.8|99329.5|99279.5|99331.4|99281.4|99327.7|99277.7|60
1651518670000|2022-05-02 19:11:10|99328.4|99278.4|99300|99250|99330.9|99280.9|99295.9|99245.9|66
1651518680000|2022-05-02 19:11:20|99299.5|99249.5|99293.4|99243.4|99299.8|99249.8|99291.2|99241.2|55
1651518690000|2022-05-02 19:11:30|99293.6|99243.6|99283.4|99233.4|99298.1|99244.6|99283.4|99223|69
1651518700000|2022-05-02 19:11:40|99283.2|99233.2|99286.8|99236.8|99305.5|99238.6|99281.2|99218.3|64
1651518710000|2022-05-02 19:11:50|99287.8|99237.8|99281.9|99231.9|99294|99244|99281.1|99231.1|59
1651518720000|2022-05-02 19:12:00|99281.8|99231.8|99284.5|99234.5|99284.6|99234.6|99274.6|99224.6|58
1651518730000|2022-05-02 19:12:10|99283.4|99233.4|99281.3|99231.3|99287.6|99237.6|99277.7|99227.7|61
1651518740000|2022-05-02 19:12:20|99283.5|99233.5|99284.3|99234.3|99287.8|99237.8|99279.9|99229.9|48
1651518750000|2022-05-02 19:12:30|99283.2|99233.2|99281.3|99231.3|99286.1|99236.1|99277.2|99227.2|57
1651518760000|2022-05-02 19:12:40|99282.1|99232.1|99280.2|99230.2|99283.4|99233.4|99278.8|99228.8|48
1651518770000|2022-05-02 19:12:50|99280.1|99230.1|99280.5|99230.5|99283.5|99233.5|99276.7|99226.7|42
1651518780000|2022-05-02 19:13:00|99278.7|99228.7|99276|99226|99281.7|99231.7|99274.3|99224.3|53
1651518790000|2022-05-02 19:13:10|99275.7|99225.7|99272.9|99222.9|99276.2|99226.2|99271.7|99221.7|43
1651518800000|2022-05-02 19:13:20|99272.3|99222.3|99247.5|99197.5|99272.8|99222.8|99246|99189|69
1651518810000|2022-05-02 19:13:30|99246.4|99196.4|99251.2|99201.2|99266.4|99204.3|99245.7|99187.5|53
1651518820000|2022-05-02 19:13:40|99250.3|99200.3|99248.8|99198.8|99253.6|99203.6|99246.1|99196.1|46
1651518830000|2022-05-02 19:13:50|99248.3|99198.3|99256.7|99206.7|99262.8|99212.8|99248.2|99198.2|55
1651518840000|2022-05-02 19:14:00|99256.3|99206.3|99257.9|99207.9|99260|99210|99253.9|99203.9|44
1651518850000|2022-05-02 19:14:10|99258|99208|99263.1|99213.1|99280.9|99216.6|99253.7|99203.7|58
1651518860000|2022-05-02 19:14:20|99261.7|99211.7|99256|99206|99261.7|99211.7|99254.6|99204.6|47
1651518870000|2022-05-02 19:14:30|99254.8|99204.8|99254|99204|99260.5|99210.5|99251.1|99201.1|46
1651518880000|2022-05-02 19:14:40|99253.7|99203.7|99255.7|99205.7|99255.7|99205.7|99252.5|99202.5|20
1651518890000|2022-05-02 19:14:50|99255.6|99205.6|99252.1|99202.1|99256.7|99206.7|99251.3|99201.3|46
1651518900000|2022-05-02 19:15:00|99251.2|99201.2|99250.9|99200.9|99256.3|99206.3|99250.3|99200.3|37
1651518910000|2022-05-02 19:15:10|99252.7|99202.7|99249.7|99199.7|99255.8|99205.8|99249.6|99199.6|36
1651518920000|2022-05-02 19:15:20|99250.3|99200.3|99251.5|99201.5|99256.2|99206.2|99250|99200|37
1651518930000|2022-05-02 19:15:30|99251.1|99201.1|99251.4|99201.4|99257.7|99207.7|99245.7|99195.7|50
1651518940000|2022-05-02 19:15:40|99251|99201|99251|99201|99255.8|99205.8|99249.5|99199.5|42
1651518950000|2022-05-02 19:15:50|99249.8|99199.8|99253|99203|99253.1|99203.1|99249.8|99199.8|14
1651518960000|2022-05-02 19:16:00|99252.9|99202.9|99251|99201|99253.5|99203.5|99251|99201|23
1651518970000|2022-05-02 19:16:10|99251.2|99201.2|99240|99190|99251.6|99201.6|99236.7|99186.7|64
1651518980000|2022-05-02 19:16:20|99232.7|99182.7|99246.6|99196.6|99253.6|99203.6|99232.7|99182.7|66
1651518990000|2022-05-02 19:16:30|99246.5|99196.5|99248.5|99198.5|99254.2|99204.2|99246.4|99196.4|53
1651519000000|2022-05-02 19:16:40|99248.3|99198.3|99244.5|99194.5|99253.5|99203.5|99243|99193|54
1651519010000|2022-05-02 19:16:50|99244.2|99194.2|99247.5|99197.5|99251|99201|99243.9|99193.9|51
1651519020000|2022-05-02 19:17:00|99247.2|99197.2|99245.8|99195.8|99252.1|99202.1|99245.7|99195.7|47
1651519030000|2022-05-02 19:17:10|99245.7|99195.7|99247.1|99197.1|99253.3|99203.3|99244.8|99194.8|36
1651519040000|2022-05-02 19:17:20|99246.1|99196.1|99245.3|99195.3|99249|99199|99243.7|99193.7|49
1651519050000|2022-05-02 19:17:30|99246.8|99196.8|99245.1|99195.1|99250.1|99200.1|99243.8|99193.8|46
1651519060000|2022-05-02 19:17:40|99244.8|99194.8|99241.4|99191.4|99245.5|99195.5|99240.3|99190.3|40
1651519070000|2022-05-02 19:17:50|99241.6|99191.6|99237.4|99187.4|99244.6|99194.6|99235.1|99185.1|50
1651519080000|2022-05-02 19:18:00|99237.6|99187.6|99237.8|99187.8|99246.3|99196.3|99233.2|99183.2|53
1651519090000|2022-05-02 19:18:10|99237.3|99187.3|99231.1|99181.1|99238.2|99188.2|99230.8|99180.8|57
1651519100000|2022-05-02 19:18:20|99229.1|99179.1|99227.9|99177.9|99238.3|99188.3|99226.3|99176.3|48
1651519110000|2022-05-02 19:18:30|99228|99178|99221.9|99171.9|99228.8|99178.8|99221.9|99171.9|60
1651519120000|2022-05-02 19:18:40|99224.1|99174.1|99217.9|99167.9|99232.6|99175.1|99217.8|99161.9|59
1651519130000|2022-05-02 19:18:50|99218.9|99168.9|99217.2|99167.2|99219.2|99169.2|99213.4|99163.4|64
1651519140000|2022-05-02 19:19:00|99216.7|99166.7|99192.8|99142.8|99217|99167|99192.8|99142.8|57
1651519150000|2022-05-02 19:19:10|99191.9|99141.9|99196.7|99146.7|99200.3|99150.3|99190.7|99140.7|65
1651519160000|2022-05-02 19:19:20|99196.4|99146.4|99178.6|99128.6|99197.1|99147.1|99176.7|99126.7|61
1651519170000|2022-05-02 19:19:30|99178.4|99128.4|99186.8|99136.8|99198.2|99137.5|99177.9|99118.9|67
1651519180000|2022-05-02 19:19:40|99187.6|99137.6|99192.3|99142.3|99196.1|99146.1|99186.9|99136.9|58
1651519190000|2022-05-02 19:19:50|99192.4|99142.4|99188.4|99138.4|99192.4|99142.4|99186.3|99136.3|55
1651519200000|2022-05-02 19:20:00|99188.5|99138.5|99173.9|99123.9|99209.6|99138.7|99173.9|99123.9|63
1651519210000|2022-05-02 19:20:10|99175.1|99125.1|99172.4|99122.4|99175.1|99125.1|99168.7|99118.7|58
1651519220000|2022-05-02 19:20:20|99172.3|99122.3|99168.8|99118.8|99172.9|99122.9|99167.8|99117.8|47
1651519230000|2022-05-02 19:20:30|99168.6|99118.6|99175.9|99125.9|99178.1|99128.1|99168.6|99118.6|43
1651519240000|2022-05-02 19:20:40|99176|99126|99169.6|99119.6|99176|99126|99166.7|99116.7|51
1651519250000|2022-05-02 19:20:50|99169.3|99119.3|99168.8|99118.8|99172.3|99122.3|99165.4|99115.4|59
1651519260000|2022-05-02 19:21:00|99169.3|99119.3|99166.5|99116.5|99169.4|99119.4|99165|99115|47
1651519270000|2022-05-02 19:21:10|99166.4|99116.4|99164.2|99114.2|99167.3|99117.3|99163.5|99113.5|35
1651519280000|2022-05-02 19:21:20|99164.5|99114.5|99164|99114|99165.5|99115.5|99163.4|99113.4|25
1651519290000|2022-05-02 19:21:30|99163.3|99113.3|99161.7|99111.7|99166.6|99116.6|99159.9|99109.9|43
1651519300000|2022-05-02 19:21:40|99160.1|99110.1|99166.2|99116.2|99172.7|99122.7|99160.1|99110.1|48
1651519310000|2022-05-02 19:21:50|99165.7|99115.7|99167|99117|99175.5|99125.5|99164.6|99114.6|53
1651519320000|2022-05-02 19:22:00|99166.7|99116.7|99165.7|99115.7|99192.5|99122.4|99165.4|99114.1|55
1651519330000|2022-05-02 19:22:10|99165.5|99115.5|99162.6|99112.6|99165.5|99115.5|99162.5|99112.5|36
1651519340000|2022-05-02 19:22:20|99164.3|99114.3|99163.2|99113.2|99164.3|99114.3|99161.8|99111.8|25
1651519350000|2022-05-02 19:22:30|99164.2|99114.2|99161.2|99111.2|99164.2|99114.2|99161.2|99111.2|37
1651519360000|2022-05-02 19:22:40|99161.5|99111.5|99163.1|99113.1|99163.6|99113.6|99157.3|99107.3|58
1651519370000|2022-05-02 19:22:50|99163|99113|99164.6|99114.6|99173.5|99123.5|99162.3|99112.3|63
1651519380000|2022-05-02 19:23:00|99164.3|99114.3|99145.5|99095.5|99164.8|99114.8|99141.2|99091.2|67
1651519390000|2022-05-02 19:23:10|99145.6|99095.6|99148.3|99098.3|99151.2|99101.2|99145.6|99095.6|59
1651519400000|2022-05-02 19:23:20|99148.1|99098.1|99145.6|99095.6|99149.7|99099.7|99145.4|99095.4|59
1651519410000|2022-05-02 19:23:30|99145.7|99095.7|99144.8|99094.8|99146.2|99096.2|99144.7|99094.7|37
1651519420000|2022-05-02 19:23:40|99144.7|99094.7|99143.2|99093.2|99147.3|99097.3|99141.9|99091.9|41
1651519430000|2022-05-02 19:23:50|99144.4|99094.4|99133.4|99083.4|99144.4|99094.4|99127.3|99077.3|61
1651519440000|2022-05-02 19:24:00|99133.5|99083.5|99126.3|99076.3|99134.6|99084.6|99125.3|99075.3|60
1651519450000|2022-05-02 19:24:10|99126.2|99076.2|99125.5|99075.5|99129.4|99079.4|99121.7|99071.7|59
1651519460000|2022-05-02 19:24:20|99125.7|99075.7|99120.4|99070.4|99127.1|99077.1|99116.6|99066.6|71
1651519470000|2022-05-02 19:24:30|99120.5|99070.5|99096.6|99046.6|99124.4|99074.4|99094.2|99028.5|73
1651519480000|2022-05-02 19:24:40|99093.4|99043.4|99083.2|99033.2|99099.6|99049.6|99083.2|99033.2|74
1651519490000|2022-05-02 19:24:50|99082.9|99032.9|99086.1|99036.1|99089.7|99039.7|99082|99032|72
1651519500000|2022-05-02 19:25:00|99084.9|99034.9|99085.4|99035.4|99091.6|99041.6|99084.2|99034.2|61
1651519510000|2022-05-02 19:25:10|99085.2|99035.2|99086|99036|99092|99042|99083.8|99033.8|51
1651519520000|2022-05-02 19:25:20|99085.8|99035.8|99084.1|99034.1|99091.7|99041.7|99081.8|99031.8|68
1651519530000|2022-05-02 19:25:30|99083.7|99033.7|99081.4|99031.4|99084.7|99034.7|99079.2|99029.2|66
1651519540000|2022-05-02 19:25:40|99082|99032|99081.6|99031.6|99086.1|99036.1|99079.2|99029.2|51
1651519550000|2022-05-02 19:25:50|99081.7|99031.7|99075.8|99025.8|99084.9|99034.9|99075.8|99025.8|55
1651519560000|2022-05-02 19:26:00|99077.4|99027.4|99079.7|99029.7|99093.5|99043.5|99069.1|99019.1|73
1651519570000|2022-05-02 19:26:10|99081.1|99031.1|99080.8|99030.8|99083.9|99033.9|99079.2|99029.2|50
1651519580000|2022-05-02 19:26:20|99079.8|99029.8|99081.1|99031.1|99081.1|99031.1|99078.4|99028.4|41
1651519590000|2022-05-02 19:26:30|99081.5|99031.5|99081.4|99031.4|99081.6|99031.6|99080|99030|30
1651519600000|2022-05-02 19:26:40|99081.5|99031.5|99082.3|99032.3|99083.1|99033.1|99081.2|99031.2|48
1651519610000|2022-05-02 19:26:50|99082.2|99032.2|99083.4|99033.4|99085.1|99035.1|99081.2|99031.2|54
1651519620000|2022-05-02 19:27:00|99083.3|99033.3|99085.1|99035.1|99085.9|99035.9|99082.5|99032.5|43
1651519630000|2022-05-02 19:27:10|99084.9|99034.9|99087.9|99037.9|99089.9|99039.9|99084.9|99034.9|39
1651519640000|2022-05-02 19:27:20|99087.5|99037.5|99085.2|99035.2|99087.5|99037.5|99084.7|99034.7|46
1651519650000|2022-05-02 19:27:30|99083.9|99033.9|99080.7|99030.7|99085.6|99035.6|99080.5|99030.5|33
1651519660000|2022-05-02 19:27:40|99080.9|99030.9|99087.9|99037.9|99088.5|99038.5|99080.5|99030.5|40
1651519670000|2022-05-02 19:27:50|99088|99038|99087.4|99037.4|99091.4|99041.4|99085.6|99035.6|48
1651519680000|2022-05-02 19:28:00|99087.5|99037.5|99084.8|99034.8|99087.6|99037.6|99084.4|99034.4|34
1651519690000|2022-05-02 19:28:10|99085|99035|99089.1|99039.1|99094.6|99044.6|99085|99035|49
1651519700000|2022-05-02 19:28:20|99089|99039|99090.4|99040.4|99091.8|99041.8|99088.6|99038.6|41
1651519710000|2022-05-02 19:28:30|99089.9|99039.9|99088.1|99038.1|99090.7|99040.7|99087.5|99037.5|33
1651519720000|2022-05-02 19:28:40|99087.8|99037.8|99087.1|99037.1|99091|99041|99086.2|99036.2|42
1651519730000|2022-05-02 19:28:50|99087|99037|99092.8|99042.8|99093|99043|99086.7|99036.7|58
1651519740000|2022-05-02 19:29:00|99092.5|99042.5|99098.5|99048.5|99099.8|99049.8|99092.5|99042.5|55
1651519750000|2022-05-02 19:29:10|99098.3|99048.3|99098.7|99048.7|99101.5|99051.5|99097.2|99047.2|43
1651519760000|2022-05-02 19:29:20|99098.8|99048.8|99099.2|99049.2|99102.6|99052.6|99097.8|99047.8|51
1651519770000|2022-05-02 19:29:30|99098.7|99048.7|99107.3|99057.3|99112|99062|99097.9|99047.9|61
1651519780000|2022-05-02 19:29:40|99106.6|99056.6|99105|99055|99109.7|99059.7|99105|99055|53
1651519790000|2022-05-02 19:29:50|99106.2|99056.2|99106.8|99056.8|99109.7|99059.7|99106|99056|53
1651519800000|2022-05-02 19:30:00|99106.1|99056.1|99104.5|99054.5|99112.4|99062.4|99104.2|99054.2|59
1651519810000|2022-05-02 19:30:10|99102.9|99052.9|99099|99049|99102.9|99052.9|99097|99047|47
1651519820000|2022-05-02 19:30:20|99097.4|99047.4|99087.8|99037.8|99099.4|99049.4|99087.6|99037.6|41
1651519830000|2022-05-02 19:30:30|99087.7|99037.7|99091.9|99041.9|99093.1|99043.1|99086.9|99036.9|44
1651519840000|2022-05-02 19:30:40|99091.6|99041.6|99092.2|99042.2|99092.7|99042.7|99089.1|99039.1|35
1651519850000|2022-05-02 19:30:50|99092.4|99042.4|99090.4|99040.4|99093.3|99043.3|99086.3|99036.3|39
1651519860000|2022-05-02 19:31:00|99088.6|99038.6|99080.6|99030.6|99088.8|99038.8|99078.6|99028.6|58
1651519870000|2022-05-02 19:31:10|99080.9|99030.9|99084.1|99034.1|99084.1|99034.1|99079.8|99029.8|35
1651519880000|2022-05-02 19:31:20|99084.4|99034.4|99087.3|99037.3|99089.5|99039.5|99083.4|99033.4|55
1651519890000|2022-05-02 19:31:30|99087.4|99037.4|99086.8|99036.8|99087.8|99037.8|99085.8|99035.8|30
1651519900000|2022-05-02 19:31:40|99086.7|99036.7|99088.4|99038.4|99088.6|99038.6|99086.2|99036.2|36
1651519910000|2022-05-02 19:31:50|99088.3|99038.3|99086.3|99036.3|99088.3|99038.3|99084.9|99034.9|28
1651519920000|2022-05-02 19:32:00|99086.2|99036.2|99083.3|99011.2|99092.7|99042.7|99060.2|99005.4|55
1651519930000|2022-05-02 19:32:10|99083.1|99011.9|99071.8|99021.8|99084.5|99025.1|99070|99005.5|49
1651519940000|2022-05-02 19:32:20|99070.2|99020.2|99060.5|99010.5|99078.8|99024|99060.5|98993.3|66
1651519950000|2022-05-02 19:32:30|99061.7|99011.7|99065.5|98991.1|99067|99012.2|99051.8|98988.7|57
1651519960000|2022-05-02 19:32:40|99065.3|98990.9|99048.4|98998.4|99065.3|99003.2|99046.5|98986.1|45
1651519970000|2022-05-02 19:32:50|99048.2|98998.2|99045|98995|99051.9|99001.9|99044.8|98994.8|38
1651519980000|2022-05-02 19:33:00|99060.9|98976.9|99055.7|99005.7|99063|99006.1|99039.5|98974.2|55
1651519990000|2022-05-02 19:33:10|99055.4|99005.4|99049|98999|99062.7|99005.6|99047.1|98989.2|49
1651520000000|2022-05-02 19:33:20|99048.5|98998.5|99046.8|98975.2|99048.7|98998.7|99031.6|98966.6|60
1651520010000|2022-05-02 19:33:30|99045.7|98975.3|99031.3|98981.3|99046.2|98985.5|99027.7|98965.8|54
1651520020000|2022-05-02 19:33:40|99031.4|98981.4|99036.5|98986.5|99036.5|98986.5|99030.8|98980.8|31
1651520030000|2022-05-02 19:33:50|99036.3|98986.3|99036.9|98986.9|99045.7|98988.9|99034.2|98975.7|42
1651520040000|2022-05-02 19:34:00|99041|98991|99046.9|98996.9|99052.7|98998.8|99039.9|98977.3|56
1651520050000|2022-05-02 19:34:10|99047|98997|99045.2|98995.2|99063.4|98999.7|99039.7|98982.4|58
1651520060000|2022-05-02 19:34:20|99046.5|98996.5|99041.8|98991.8|99046.7|98996.7|99041.6|98991.6|45
1651520070000|2022-05-02 19:34:30|99042|98992|99041.6|98971.2|99062.1|98997.1|99031.4|98968.8|68
1651520080000|2022-05-02 19:34:40|99042|98971|99033.4|98959.2|99048.9|98980.9|99016.5|98956|63
1651520090000|2022-05-02 19:34:50|99034|98959|99020.3|98970.3|99034|98979|99020.2|98959|60
1651520100000|2022-05-02 19:35:00|99034.8|98963.6|99020.8|98970.8|99055.3|98979|99019.3|98951.8|54
1651520110000|2022-05-02 19:35:10|99020.6|98970.6|99019.6|98969.6|99023|98973|99018.3|98968.3|40
1651520120000|2022-05-02 19:35:20|99019.7|98969.7|99024|98974|99024.3|98974.3|99019.2|98969.2|39
1651520130000|2022-05-02 19:35:30|99023.5|98973.5|99026.4|98976.4|99030.3|98980.3|99013.9|98963.9|57
1651520140000|2022-05-02 19:35:40|99026.8|98976.8|99037.8|98967|99037.8|98980.8|99025.6|98965.3|51
1651520150000|2022-05-02 19:35:50|99026.6|98976.6|99037.4|98987.4|99039.6|98989.6|99026.3|98966|54
1651520160000|2022-05-02 19:36:00|99037.2|98987.2|99033.5|98983.5|99048.7|98989|99032.7|98976.6|41
1651520170000|2022-05-02 19:36:10|99032.7|98982.7|99030.3|98980.3|99041|98983.8|99029.4|98970.7|40
1651520180000|2022-05-02 19:36:20|99030.6|98980.6|99029.2|98979.2|99043|98982.4|99029.2|98970.8|45
1651520190000|2022-05-02 19:36:30|99030|98980|99054.5|98978.8|99055.2|98993.1|99026.6|98976.2|43
1651520200000|2022-05-02 19:36:40|99056.6|98976.6|99042.4|98992.4|99058.1|98995.9|99039.3|98976.6|54
1651520210000|2022-05-02 19:36:50|99044.6|98994.6|99044.3|98994.3|99045.8|98995.8|99039|98989|46
1651520220000|2022-05-02 19:37:00|99044.5|98994.5|99052.4|98982.2|99058.3|99000|99043.2|98982.2|60
1651520230000|2022-05-02 19:37:10|99054.8|98980.9|99045.3|98995.3|99059|99000.9|99042.2|98980.2|58
1651520240000|2022-05-02 19:37:20|99046.1|98996.1|99049.2|98999.2|99050.4|99000.4|99045.1|98995.1|52
1651520250000|2022-05-02 19:37:30|99048.3|98998.3|99045.9|98995.9|99053.5|99003.5|99044.3|98994.3|62
1651520260000|2022-05-02 19:37:40|99045.1|98995.1|99047.4|98997.4|99051.8|99001.8|99044.6|98994.6|51
1651520270000|2022-05-02 19:37:50|99047.3|98997.3|99051.3|99001.3|99051.3|99001.3|99045.5|98995.5|36
1651520280000|2022-05-02 19:38:00|99049.6|98999.6|99063.1|99013.1|99065.6|99015.6|99048|98998|52
1651520290000|2022-05-02 19:38:10|99063.5|99013.5|99065.7|99015.7|99066|99016|99060.8|99010.8|40
1651520300000|2022-05-02 19:38:20|99065.4|99015.4|99065.9|99015.9|99070.8|99020.8|99064.6|99014.6|51
1651520310000|2022-05-02 19:38:30|99066|99016|99067.9|99017.9|99076.4|99026.4|99065.4|99015.4|55
1651520320000|2022-05-02 19:38:40|99067.2|99017.2|99067.1|99017.1|99069.5|99019.5|99064.3|99014.3|46
1651520330000|2022-05-02 19:38:50|99067.7|99017.7|99054.8|99004.8|99086|99021.2|99051.6|98993|60
1651520340000|2022-05-02 19:39:00|99054.7|99004.7|99059.4|99009.4|99059.7|99009.7|99054.7|99004.7|40
1651520350000|2022-05-02 19:39:10|99057.4|99007.4|99056.2|99006.2|99079.2|99015.8|99056.2|99000|56
1651520360000|2022-05-02 19:39:20|99056.5|99006.5|99060.7|99010.7|99085.3|99012.3|99055.6|98991.6|61
1651520370000|2022-05-02 19:39:30|99060.6|99010.6|99064.5|99014.5|99089|99017|99060.6|99004.3|49
1651520380000|2022-05-02 19:39:40|99064.4|99014.4|99056.7|99006.7|99070.9|99014.4|99056.5|98996.5|32
1651520390000|2022-05-02 19:39:50|99057|99007|99059.7|99009.7|99063.7|99013.7|99056.9|99006.9|39
1651520400000|2022-05-02 19:40:00|99059.5|99009.5|99065.9|99015.9|99069.9|99019.9|99054.2|99004.2|54
1651520410000|2022-05-02 19:40:10|99061|99011|99071|99021|99087.6|99024.2|99061|99008.3|57
1651520420000|2022-05-02 19:40:20|99070.9|99020.9|99073|99023|99083.7|99023.9|99066.6|99009.5|44
1651520430000|2022-05-02 19:40:30|99072.7|99022.7|99071.6|99021.6|99074.7|99024.7|99070.5|99020.5|32
1651520440000|2022-05-02 19:40:40|99071.7|99021.7|99067.2|99017.2|99089.1|99027.1|99067.1|99008.7|53
1651520450000|2022-05-02 19:40:50|99069.1|99019.1|99071.2|99021.2|99082.8|99024.8|99067.6|99012.5|62
1651520460000|2022-05-02 19:41:00|99071.6|99021.6|99077|99005.3|99086|99023.9|99065.9|99003.7|56
1651520470000|2022-05-02 19:41:10|99077.6|99003.9|99072.6|99022.6|99098.9|99023.2|99065.9|98999.9|61
1651520480000|2022-05-02 19:41:20|99072.4|99022.4|99083.2|99012.1|99089.4|99024.6|99070.1|99010.4|46
1651520490000|2022-05-02 19:41:30|99083.3|99011.8|99056.8|98981.7|99083.3|99023|99048|98978|63
1651520500000|2022-05-02 19:41:40|99055.4|98980.9|99057.7|98984.7|99065.5|98992.8|99038|98964.8|75
1651520510000|2022-05-02 19:41:50|99059.1|98984.3|99043.3|98993.3|99063.4|98999.1|99040.7|98982.5|64
1651520520000|2022-05-02 19:42:00|99043.2|98993.2|99046.6|98996.6|99061.7|98998.4|99041.3|98986|59
1651520530000|2022-05-02 19:42:10|99043.7|98993.7|99043.2|98993.2|99055.7|98995.8|99040.4|98982.3|54
1651520540000|2022-05-02 19:42:20|99043.3|98993.3|99039|98989|99066.9|98997.7|99037.7|98981.2|67
1651520550000|2022-05-02 19:42:30|99038|98988|99050.8|99000.8|99066.8|99001.9|99036.8|98980.8|60
1651520560000|2022-05-02 19:42:40|99050.6|99000.6|99044.3|98994.3|99061.5|99001.5|99043.7|98985.6|53
1651520570000|2022-05-02 19:42:50|99047.6|98997.6|99048|98998|99048.3|98998.3|99045.5|98995.5|31
1651520580000|2022-05-02 19:43:00|99047.4|98997.4|99041.8|98991.8|99058.4|98998.4|99041.8|98980.5|37
1651520590000|2022-05-02 19:43:10|99039.5|98989.5|99045.8|98995.8|99070.8|99000.2|99039.5|98982.6|60
1651520600000|2022-05-02 19:43:20|99046|98996|99048.5|98998.5|99049.4|98999.4|99045|98995|39
1651520610000|2022-05-02 19:43:30|99048.7|98998.7|99048.6|98998.6|99067.3|99001.8|99047.1|98989.8|51
1651520620000|2022-05-02 19:43:40|99048.2|98998.2|99073.7|99023.7|99094.9|99024.6|99048.1|98998.1|65
1651520630000|2022-05-02 19:43:50|99085|99012.6|99077.4|99027.4|99091.6|99027.5|99074.5|99003.8|52
1651520640000|2022-05-02 19:44:00|99077.5|99027.5|99113.1|99020.2|99113.3|99036.4|99077.5|99012.9|61
1651520650000|2022-05-02 19:44:10|99113.2|99019.9|99131.2|99038.8|99132.3|99043.6|99089.6|99018.9|66
1651520660000|2022-05-02 19:44:20|99129.9|99040|99130.9|99047.2|99140|99053.8|99119.4|99035.4|68
1651520670000|2022-05-02 19:44:30|99133|99045|99149.5|99060|99149.5|99065.8|99124.8|99045|61
1651520680000|2022-05-02 19:44:40|99143.9|99063.3|99153.7|99073.2|99154.4|99090.1|99137.6|99058.2|69
1651520690000|2022-05-02 19:44:50|99154.6|99071.4|99152.3|99081.7|99155.1|99092.9|99138.4|99069|68
1651520700000|2022-05-02 19:45:00|99146.2|99096.2|99151|99078.8|99156.5|99098|99138.3|99075.3|72
1651520710000|2022-05-02 19:45:10|99146.2|99076.2|99146.8|99071.8|99158.6|99089.3|99135.4|99071.8|57
1651520720000|2022-05-02 19:45:20|99145.9|99072|99148.4|99072.2|99151.8|99084.4|99134.4|99057.7|54
1651520730000|2022-05-02 19:45:30|99149.8|99071.5|99133.8|99053.5|99150.3|99081.7|99118.5|99051.5|60
1651520740000|2022-05-02 19:45:40|99130.8|99057.5|99130.8|99051.6|99138.2|99067.8|99107.1|99033.1|62
1651520750000|2022-05-02 19:45:50|99132.9|99047.6|99114.7|99064.7|99137.1|99070.1|99110.7|99043.7|66
1651520760000|2022-05-02 19:46:00|99113.7|99063.7|99136.8|99064.3|99141.7|99076.8|99113.7|99052.7|56
1651520770000|2022-05-02 19:46:10|99137.9|99063.5|99129|99054.4|99138.9|99076.7|99123.2|99048.4|66
1651520780000|2022-05-02 19:46:20|99129.1|99054.3|99111.5|99061.5|99130|99063.8|99110.4|99051.4|36
1651520790000|2022-05-02 19:46:30|99109.7|99059.7|99109.8|99039.2|99125.6|99059.7|99094.1|99031.2|68
1651520800000|2022-05-02 19:46:40|99098|99048|99095|99045|99112.6|99048|99091.2|99024.1|65
1651520810000|2022-05-02 19:46:50|99095.3|99045.3|99107.1|99034.1|99114.2|99046.2|99092.4|99025.2|53
1651520820000|2022-05-02 19:47:00|99107.2|99033.7|99106.9|99036.5|99108.6|99046.9|99091.4|99029.1|41
1651520830000|2022-05-02 19:47:10|99106.8|99036.4|99107.9|99037.6|99113.5|99049|99092.4|99029.8|56
1651520840000|2022-05-02 19:47:20|99107.8|99047.8|99093.1|99043.1|99107.8|99047.8|99089.2|99027.9|60
1651520850000|2022-05-02 19:47:30|99093|99043|99093.8|99043.8|99105|99045.7|99089.8|99032.9|41
1651520860000|2022-05-02 19:47:40|99093.4|99043.4|99088.2|99038.2|99093.4|99043.4|99086.2|99036.2|16
1651520870000|2022-05-02 19:47:50|99088.1|99038.1|99106.9|99035.9|99109.4|99046.9|99087.7|99032.7|52
1651520880000|2022-05-02 19:48:00|99095.3|99045.3|99096.7|99046.7|99096.7|99046.7|99089.1|99039.1|43
1651520890000|2022-05-02 19:48:10|99096.9|99046.9|99096.8|99046.8|99100.8|99050.8|99096.4|99046.4|37
1651520900000|2022-05-02 19:48:20|99096.6|99046.6|99101.7|99051.7|99102.6|99052.6|99096.6|99046.6|33
1651520910000|2022-05-02 19:48:30|99102.3|99052.3|99110.6|99060.6|99122.8|99064.4|99102.2|99047|57
1651520920000|2022-05-02 19:48:40|99121.2|99049.5|99126.4|99055.7|99129.6|99066.2|99107.9|99047.9|53
1651520930000|2022-05-02 19:48:50|99115.3|99065.3|99123.3|99073.3|99123.3|99073.3|99115.2|99065.2|30
1651520940000|2022-05-02 19:49:00|99123.4|99073.4|99162.4|99075.7|99163.1|99087.7|99123.4|99069.8|68
1651520950000|2022-05-02 19:49:10|99161.7|99075.3|99137.9|99087.9|99165.1|99095.1|99137.8|99075.1|69
1651520960000|2022-05-02 19:49:20|99150.4|99076.4|99151.1|99072.3|99157.7|99089.7|99134.3|99067.4|69
1651520970000|2022-05-02 19:49:30|99151.2|99073.2|99147.1|99075.4|99155.6|99085.7|99133.5|99072.4|57
1651520980000|2022-05-02 19:49:40|99138.8|99075.7|99159.1|99084.7|99181.6|99090.8|99138.1|99075.7|61
1651520990000|2022-05-02 19:49:50|99157.9|99085.7|99146.9|99096.9|99167.7|99096.9|99146.3|99084.4|53
1651521000000|2022-05-02 19:50:00|99147.1|99097.1|99186.3|99101.2|99188.8|99105.7|99135.1|99084.4|69
1651521010000|2022-05-02 19:50:10|99184.8|99103.3|99190.4|99106.3|99197.1|99109.5|99178.7|99100.2|66
1651521020000|2022-05-02 19:50:20|99190|99108.4|99189.9|99119|99197.5|99124|99170.2|99105|70
1651521030000|2022-05-02 19:50:30|99176.6|99126.6|99202.2|99111.8|99205.2|99126.6|99170.9|99109.7|66
1651521040000|2022-05-02 19:50:40|99201.9|99111.7|99199.2|99109|99201.9|99130.1|99172.4|99108.2|56
1651521050000|2022-05-02 19:50:50|99198.3|99108.9|99185|99114.2|99203.4|99127.2|99174|99107.8|48
1651521060000|2022-05-02 19:51:00|99184.9|99114.3|99171.8|99121.8|99195.3|99128|99169.4|99105.3|54
1651521070000|2022-05-02 19:51:10|99173.3|99123.3|99178.3|99128.3|99199.2|99131.4|99171.4|99113.7|53
1651521080000|2022-05-02 19:51:20|99177.7|99127.7|99191.6|99086.9|99203.3|99132.2|99164.2|99080.3|62
1651521090000|2022-05-02 19:51:30|99187.4|99085.8|99213.7|99126.7|99213.7|99143.4|99183.3|99082.6|72
1651521100000|2022-05-02 19:51:40|99214.2|99125.8|99170.9|99120.9|99214.2|99128.5|99165.6|99098.9|66
1651521110000|2022-05-02 19:51:50|99170.1|99120.1|99178.1|99091|99190.7|99122|99166.9|99079.5|54
1651521120000|2022-05-02 19:52:00|99178.7|99089.1|99194.7|99099.8|99195.9|99116.7|99166.7|99087.2|74
1651521130000|2022-05-02 19:52:10|99193.5|99100.6|99182.6|99105.5|99198.4|99119.2|99165.2|99098.2|50
1651521140000|2022-05-02 19:52:20|99180.9|99105.7|99165.6|99115.6|99182.5|99122|99162.9|99105.2|42
1651521150000|2022-05-02 19:52:30|99161.8|99111.8|99166.6|99073.5|99181|99114.2|99152|99072.7|75
1651521160000|2022-05-02 19:52:40|99159.1|99076|99154.4|99073|99164.5|99076.3|99152.7|99069.9|58
1651521170000|2022-05-02 19:52:50|99153.9|99073.4|99159.8|99088.5|99161.8|99095.7|99139|99063.9|54
1651521180000|2022-05-02 19:53:00|99150|99100|99157.2|99082.9|99167.2|99100.3|99138.4|99074.2|55
1651521190000|2022-05-02 19:53:10|99154.4|99082.5|99149.5|99099.5|99167.8|99103.9|99146.3|99080.8|62
1651521200000|2022-05-02 19:53:20|99161|99088.1|99160.9|99090.4|99161.5|99098.7|99138.9|99073.6|66
1651521210000|2022-05-02 19:53:30|99151.2|99101.2|99154.7|99081.5|99164.2|99103|99140.8|99073.4|40
1651521220000|2022-05-02 19:53:40|99144|99094|99138.7|99088.7|99157.1|99094|99135.1|99070.3|54
1651521230000|2022-05-02 19:53:50|99139.5|99089.5|99142.9|99092.9|99154.8|99092.9|99138.9|99076.1|31
1651521240000|2022-05-02 19:54:00|99143.3|99093.3|99157.3|99076.1|99161|99101|99136.4|99074.5|47
1651521250000|2022-05-02 19:54:10|99158|99076.4|99139.9|99058.9|99161.5|99090.2|99127|99058.9|55
1651521260000|2022-05-02 19:54:20|99138|99061.3|99123.8|99073.8|99139|99075.9|99120.7|99057.8|56
1651521270000|2022-05-02 19:54:30|99124.1|99074.1|99121.2|99071.2|99136.7|99076.3|99120.9|99058.7|54
1651521280000|2022-05-02 19:54:40|99122|99072|99127.1|99077.1|99127.1|99077.1|99121.3|99071.3|28
1651521290000|2022-05-02 19:54:50|99127|99077|99126.1|99076.1|99135.5|99078.7|99123.2|99063.3|45
1651521300000|2022-05-02 19:55:00|99123.8|99073.8|99121.9|99071.9|99142.2|99082.4|99121.9|99058.9|55
1651521310000|2022-05-02 19:55:10|99122.2|99072.2|99133.3|99062.5|99138|99077.5|99120.4|99055|54
1651521320000|2022-05-02 19:55:20|99122.9|99072.9|99118.5|99068.5|99134.5|99076.7|99118.5|99061.3|56
1651521330000|2022-05-02 19:55:30|99119.6|99069.6|99131.3|99081.3|99141.3|99081.3|99116.5|99066.5|39
1651521340000|2022-05-02 19:55:40|99140.3|99068.9|99123.2|99073.2|99140.8|99080.9|99121.8|99068.9|35
1651521350000|2022-05-02 19:55:50|99123.1|99073.1|99119.8|99069.8|99134.1|99073.9|99118.2|99058.7|28
1651521360000|2022-05-02 19:56:00|99120|99070|99128.5|99056.8|99132.7|99072.4|99112.9|99053|31
1651521370000|2022-05-02 19:56:10|99128.4|99057|99141.2|99062.2|99141.9|99076.2|99116.4|99054.1|51
1651521380000|2022-05-02 19:56:20|99142.4|99062.4|99136|99086|99149.9|99086.5|99122.5|99062.4|47
1651521390000|2022-05-02 19:56:30|99135.6|99085.6|99143.8|99070.3|99143.8|99086.5|99133.9|99070.3|22
1651521400000|2022-05-02 19:56:40|99144.7|99071.3|99145.3|99072.8|99146.2|99087.6|99132.7|99069.4|18
1651521410000|2022-05-02 19:56:50|99137.4|99087.4|99148.1|99098.1|99154|99098.5|99137.4|99079.6|41
1651521420000|2022-05-02 19:57:00|99147.9|99097.9|99150.8|99100.8|99166.8|99105.3|99147.5|99084|45
1651521430000|2022-05-02 19:57:10|99151|99101|99177.6|99100.9|99179|99116.6|99147.5|99092.2|51
1651521440000|2022-05-02 19:57:20|99176.7|99101.9|99182.3|99109.4|99182.7|99119.2|99167.5|99100.7|70
1651521450000|2022-05-02 19:57:30|99182|99111.5|99181|99131|99192.6|99131|99172|99110.9|64
1651521460000|2022-05-02 19:57:40|99180.9|99130.9|99190.7|99140.7|99205.6|99144.6|99180.9|99121.9|60
1651521470000|2022-05-02 19:57:50|99184|99134|99188.8|99138.8|99201.8|99145|99184|99126.7|59
1651521480000|2022-05-02 19:58:00|99189|99139|99186.8|99136.8|99189.9|99139.9|99186.1|99136.1|36
1651521490000|2022-05-02 19:58:10|99186.5|99136.5|99190|99140|99191.3|99141.3|99185.1|99135.1|44
1651521500000|2022-05-02 19:58:20|99189.9|99139.9|99185.8|99135.8|99190.1|99140.1|99185.7|99135.7|25
1651521510000|2022-05-02 19:58:30|99187.7|99137.7|99180.6|99130.6|99191.9|99139|99180.1|99120.1|47
1651521520000|2022-05-02 19:58:40|99181.9|99131.9|99184.5|99134.5|99193|99134.7|99180.6|99121.9|54
1651521530000|2022-05-02 19:58:50|99184.7|99134.7|99187.7|99137.7|99187.7|99137.7|99184.7|99134.7|41
1651521540000|2022-05-02 19:59:00|99187.4|99137.4|99180.6|99130.6|99200.2|99141.6|99180.6|99129.3|53
1651521550000|2022-05-02 19:59:10|99175.1|99125.1|99180|99130|99182.5|99132.5|99175.1|99125.1|48
1651521560000|2022-05-02 19:59:20|99180.1|99130.1|99174.4|99124.4|99186.3|99136.3|99168.1|99118.1|69
1651521570000|2022-05-02 19:59:30|99176|99126|99173.3|99123.3|99180.6|99130.6|99172.4|99122.4|61
1651521580000|2022-05-02 19:59:40|99172.3|99122.3|99164.6|99114.6|99174.7|99124.7|99164.6|99114.6|52
1651521590000|2022-05-02 19:59:50|99164.7|99114.7|99163.5|99113.5|99167.9|99117.9|99152|99102|75
1651521600000|2022-05-02 20:00:00|99162.9|99112.9|99139.7|99089.7|99166.8|99116.8|99138.5|99088.5|65
1651521610000|2022-05-02 20:00:10|99139.2|99089.2|99141.1|99091.1|99146.5|99096.5|99136.3|99086.3|62
1651521620000|2022-05-02 20:00:20|99140.5|99090.5|99139.7|99089.7|99151.8|99097.1|99139.6|99079.6|49
1651521630000|2022-05-02 20:00:30|99139.6|99089.6|99138.2|99088.2|99150.1|99089.6|99137.6|99073.3|51
1651521640000|2022-05-02 20:00:40|99149.4|99077.5|99153.1|99082.1|99155|99094.5|99139|99076.7|51
1651521650000|2022-05-02 20:00:50|99154|99081.3|99149.3|99099.3|99161.1|99099.3|99141.6|99081.2|48
1651521660000|2022-05-02 20:01:00|99159|99087|99163.1|99113.1|99174.1|99117.8|99147.3|99085.8|69
1651521670000|2022-05-02 20:01:10|99163|99113|99158.4|99108.4|99163.7|99113.7|99158.4|99108.4|52
1651521680000|2022-05-02 20:01:20|99158.7|99108.7|99162.4|99112.4|99163.7|99113.7|99157.7|99107.7|44
1651521690000|2022-05-02 20:01:30|99162.3|99112.3|99165.6|99115.6|99176.3|99116.3|99161.1|99104.5|46
1651521700000|2022-05-02 20:01:40|99164.1|99114.1|99173.4|99123.4|99187.2|99128.7|99163.9|99113.5|55
1651521710000|2022-05-02 20:01:50|99173.5|99123.5|99176.7|99126.7|99177.5|99127.5|99173.5|99123.5|51
1651521720000|2022-05-02 20:02:00|99176.9|99126.9|99188.2|99138.2|99189.5|99139.5|99176.9|99126.9|58
1651521730000|2022-05-02 20:02:10|99188|99138|99190.4|99140.4|99191|99141|99187|99137|36
1651521740000|2022-05-02 20:02:20|99190.3|99140.3|99193.3|99143.3|99195.5|99145.5|99188.2|99138.2|29
1651521750000|2022-05-02 20:02:30|99193.8|99143.8|99189.9|99139.9|99193.8|99143.8|99189.7|99139.7|30
1651521760000|2022-05-02 20:02:40|99189.8|99139.8|99207.8|99157.8|99222.6|99164.9|99189.5|99139.5|41
1651521770000|2022-05-02 20:02:50|99218.2|99147|99205.4|99155.4|99219.4|99159|99203.4|99143.6|65
1651521780000|2022-05-02 20:03:00|99205.6|99155.6|99202.8|99152.8|99206.9|99156.9|99202.3|99152.3|46
1651521790000|2022-05-02 20:03:10|99202.2|99152.2|99194.6|99144.6|99203.3|99153.3|99193.8|99143.8|62
1651521800000|2022-05-02 20:03:20|99194.2|99144.2|99192.1|99142.1|99194.2|99144.2|99189.6|99139.6|45
1651521810000|2022-05-02 20:03:30|99192.3|99142.3|99190.1|99140.1|99192.9|99142.9|99189.7|99139.7|49
1651521820000|2022-05-02 20:03:40|99189.8|99139.8|99188.6|99138.6|99189.8|99139.8|99188|99138|36
1651521830000|2022-05-02 20:03:50|99188.5|99138.5|99191.2|99141.2|99201.1|99146.6|99188.5|99128.6|45
1651521840000|2022-05-02 20:04:00|99192|99142|99183.4|99133.4|99199.3|99142.9|99183.4|99121.7|45
1651521850000|2022-05-02 20:04:10|99183.1|99133.1|99181.3|99131.3|99195|99133.4|99179.2|99120.1|40
1651521860000|2022-05-02 20:04:20|99180.9|99130.9|99180.7|99130.7|99191|99131.2|99178.9|99118.4|34
1651521870000|2022-05-02 20:04:30|99180.2|99130.2|99179.6|99129.6|99190.5|99131.4|99179|99118.7|23
1651521880000|2022-05-02 20:04:40|99180.7|99130.7|99180.2|99130.2|99180.8|99130.8|99178.6|99128.6|22
1651521890000|2022-05-02 20:04:50|99179.7|99129.7|99179.2|99129.2|99180.7|99130.7|99178.3|99128.3|32
1651521900000|2022-05-02 20:05:00|99178.3|99128.3|99205.9|99130.9|99205.9|99143.7|99178.1|99128.1|58
1651521910000|2022-05-02 20:05:10|99205.3|99129.8|99192|99142|99205.5|99142.8|99186.3|99128|35
1651521920000|2022-05-02 20:05:20|99192.2|99142.2|99195.4|99145.4|99207.4|99146.9|99191.3|99134.3|47
1651521930000|2022-05-02 20:05:30|99206.2|99135.1|99186.3|99136.3|99206.9|99143.4|99186.3|99131.3|28
1651521940000|2022-05-02 20:05:40|99186.4|99136.4|99186.2|99136.2|99189|99139|99186.2|99136.2|15
1651521950000|2022-05-02 20:05:50|99186.3|99136.3|99189.4|99139.4|99204.1|99142|99185.8|99126.2|27
1651521960000|2022-05-02 20:06:00|99189.5|99139.5|99192.3|99142.3|99193.4|99143.4|99188.6|99138.6|40
1651521970000|2022-05-02 20:06:10|99191.7|99141.7|99191.4|99141.4|99193.2|99143.2|99189.7|99139.7|28
1651521980000|2022-05-02 20:06:20|99190.8|99140.8|99188.6|99138.6|99190.8|99140.8|99188|99138|24
1651521990000|2022-05-02 20:06:30|99188.5|99138.5|99180.5|99130.5|99200.7|99138.8|99180.5|99123.3|60
1651522000000|2022-05-02 20:06:40|99190.7|99119.8|99177.2|99127.2|99194.5|99130.7|99175.6|99114.7|34
1651522010000|2022-05-02 20:06:50|99176.7|99126.7|99167.6|99091.7|99176.7|99126.7|99152.5|99085.1|54
1651522020000|2022-05-02 20:07:00|99167.1|99092.2|99173.7|99101.7|99174.6|99111.4|99152.7|99090.4|58
1651522030000|2022-05-02 20:07:10|99173.8|99101.6|99159.3|99109.3|99174.5|99113.1|99155.4|99100.1|34
1651522040000|2022-05-02 20:07:20|99160.6|99110.6|99156.8|99106.8|99161.9|99111.9|99154.9|99104.9|17
1651522050000|2022-05-02 20:07:30|99157.2|99107.2|99155.2|99105.2|99158.2|99108.2|99153.7|99103.7|27
1651522060000|2022-05-02 20:07:40|99155|99105|99150|99100|99156.2|99106.2|99150|99100|35
1651522070000|2022-05-02 20:07:50|99150.6|99100.6|99158.4|99108.4|99158.4|99108.4|99150.4|99100.4|21
1651522080000|2022-05-02 20:08:00|99158.7|99108.7|99155.3|99105.3|99159.7|99109.7|99155|99105|13
1651522090000|2022-05-02 20:08:10|99154.6|99104.6|99166.7|99095.3|99166.7|99106.2|99154.6|99095|6
1651522100000|2022-05-02 20:08:20|99156|99106|99157.8|99107.8|99166.4|99110.1|99156|99094.5|14
1651522110000|2022-05-02 20:08:30|99157.3|99107.3|99160.5|99110.5|99160.5|99110.5|99153.5|99103.5|24
1651522120000|2022-05-02 20:08:40|99161|99111|99165.8|99115.8|99167|99117|99160.5|99110.5|45
1651522130000|2022-05-02 20:08:50|99163.9|99113.9|99157.8|99107.8|99164.7|99114.7|99157.4|99107.4|35
1651522140000|2022-05-02 20:09:00|99155.9|99105.9|99170.6|99120.6|99170.6|99120.6|99155.4|99105.4|30
1651522150000|2022-05-02 20:09:10|99168.7|99118.7|99169.7|99119.7|99171.5|99121.5|99168.7|99118.7|34
1651522160000|2022-05-02 20:09:20|99169.6|99119.6|99164.7|99114.7|99169.6|99119.6|99163.2|99113.2|39
1651522170000|2022-05-02 20:09:30|99164.4|99114.4|99162.4|99112.4|99165.1|99115.1|99160.6|99110.6|46
1651522180000|2022-05-02 20:09:40|99162.8|99112.8|99158.3|99108.3|99174.7|99113.9|99157.4|99101.9|49
1651522190000|2022-05-02 20:09:50|99158.7|99108.7|99153.6|99103.6|99158.7|99108.7|99151.9|99101.9|40
1651522200000|2022-05-02 20:10:00|99153.3|99103.3|99154.6|99104.6|99168.7|99106|99151.4|99090.2|46
1651522210000|2022-05-02 20:10:10|99155|99105|99159.9|99109.9|99167.2|99109.9|99152.3|99093.4|46
1651522220000|2022-05-02 20:10:20|99160.3|99110.3|99162.6|99112.6|99174.8|99113.9|99159.1|99101.9|49
1651522230000|2022-05-02 20:10:30|99162.4|99112.4|99161.4|99111.4|99163|99113|99160.2|99110.2|40
1651522240000|2022-05-02 20:10:40|99161.1|99111.1|99159.7|99109.7|99161.1|99111.1|99157.9|99107.9|25
1651522250000|2022-05-02 20:10:50|99159.4|99109.4|99145.4|99095.4|99161.4|99111.4|99142.5|99084.8|39
1651522260000|2022-05-02 20:11:00|99146.6|99096.6|99150.3|99100.3|99153.1|99103.1|99146.5|99096.5|45
1651522270000|2022-05-02 20:11:10|99150.5|99100.5|99152.2|99102.2|99153.2|99103.2|99150.1|99100.1|11
1651522280000|2022-05-02 20:11:20|99154.1|99104.1|99153|99103|99154.5|99104.5|99152.7|99102.7|7
1651522290000|2022-05-02 20:11:30|99153.6|99103.6|99153.5|99103.5|99153.9|99103.9|99151.2|99101.2|12
1651522300000|2022-05-02 20:11:40|99165.5|99090.9|99156.1|99106.1|99168.6|99106.1|99156.1|99089.6|27
1651522310000|2022-05-02 20:11:50|99166.5|99095.8|99172.9|99097.9|99173.6|99109.8|99159.2|99094.8|29
1651522320000|2022-05-02 20:12:00|99172.3|99113|99173|99100.4|99173.3|99113|99159.8|99099.4|42
1651522330000|2022-05-02 20:12:10|99172.9|99100.2|99172.3|99099.5|99173.5|99101|99172.2|99099.4|28
1651522340000|2022-05-02 20:12:20|99172.5|99097.2|99174.2|99100.5|99179.4|99114.7|99163.4|99094|39
1651522350000|2022-05-02 20:12:30|99162.9|99112.9|99176.7|99098.8|99176.7|99115.4|99159.4|99098.2|37
1651522360000|2022-05-02 20:12:40|99176.8|99100.6|99160.5|99110.5|99177.8|99111.4|99160.5|99097.4|23
1651522370000|2022-05-02 20:12:50|99160.2|99110.2|99159.1|99109.1|99160.2|99110.2|99157.9|99107.9|16
1651522380000|2022-05-02 20:13:00|99161|99111|99169.7|99098.3|99172.2|99111.2|99157.4|99097.7|27
1651522390000|2022-05-02 20:13:10|99170.9|99097|99157.4|99107.4|99172.1|99114.3|99156.2|99097|36
1651522400000|2022-05-02 20:13:20|99157.2|99107.2|99168.3|99098.2|99172.6|99111.7|99157|99096.2|29
1651522410000|2022-05-02 20:13:30|99168.7|99097.1|99159.3|99109.3|99169.1|99111.8|99157.9|99097.1|19
1651522420000|2022-05-02 20:13:40|99159.4|99109.4|99170.6|99099.1|99170.6|99110.6|99157|99099.1|26
1651522430000|2022-05-02 20:13:50|99170.2|99099.2|99158.7|99108.7|99171.8|99109.8|99157.5|99096.8|21
1651522440000|2022-05-02 20:14:00|99158.6|99108.6|99161.4|99111.4|99172.7|99111.7|99157.6|99096.8|21
1651522450000|2022-05-02 20:14:10|99161.5|99111.5|99158.9|99108.9|99172.3|99111.9|99155.8|99100.9|16
1651522460000|2022-05-02 20:14:20|99159.9|99109.9|99170.7|99120.7|99182.1|99120.7|99159.9|99107|27
1651522470000|2022-05-02 20:14:30|99170.3|99120.3|99168.9|99118.9|99180.8|99122.8|99167.6|99110.8|10
1651522480000|2022-05-02 20:14:40|99168.3|99118.3|99183.7|99105.3|99188.5|99118.6|99165.2|99100.7|21
1651522490000|2022-05-02 20:14:50|99184.4|99105.7|99165.7|99115.7|99184.4|99118.2|99164.7|99104.7|28
1651522500000|2022-05-02 20:15:00|99165.4|99115.4|99157|99107|99178.2|99116.4|99155.3|99093.2|31
1651522510000|2022-05-02 20:15:10|99156.4|99106.4|99156.9|99106.9|99172.5|99109.2|99156.4|99095.3|20
1651522520000|2022-05-02 20:15:20|99156.6|99106.6|99167.9|99097.9|99168.6|99108.4|99156.6|99095|19
1651522530000|2022-05-02 20:15:30|99158.4|99108.4|99155.5|99105.5|99172.2|99108.4|99155|99094.3|11
1651522540000|2022-05-02 20:15:40|99156.9|99106.9|99151.4|99101.4|99170.2|99108.2|99151|99095.6|27
1651522550000|2022-05-02 20:15:50|99149.8|99099.8|99149.4|99099.4|99159.5|99101.5|99149.4|99088.7|21
1651522560000|2022-05-02 20:16:00|99149.7|99099.7|99149.1|99099.1|99151.2|99101.2|99149.1|99099.1|13
1651522570000|2022-05-02 20:16:10|99149.3|99099.3|99167.8|99090.7|99168.3|99102.9|99149.3|99088.3|13
1651522580000|2022-05-02 20:16:20|99166.4|99089.9|99138.1|99088.1|99166.7|99102.9|99137.7|99079.9|36
1651522590000|2022-05-02 20:16:30|99136.4|99086.4|99140.8|99090.8|99141.4|99091.4|99136.4|99086.4|21
1651522600000|2022-05-02 20:16:40|99140.6|99090.6|99144.5|99094.5|99144.9|99094.9|99140.6|99090.6|19
1651522610000|2022-05-02 20:16:50|99144.3|99094.3|99147.1|99076.7|99147.1|99094.3|99137|99076.7|21
1651522620000|2022-05-02 20:17:00|99137.4|99087.4|99148.1|99098.1|99148.4|99098.3|99137|99076|28
1651522630000|2022-05-02 20:17:10|99147.9|99097.9|99149.5|99099.5|99161.6|99101.7|99147.9|99087.3|16
1651522640000|2022-05-02 20:17:20|99150.2|99100.2|99150.1|99100.1|99150.3|99100.3|99149.4|99099.4|7
1651522650000|2022-05-02 20:17:30|99151.3|99101.3|99151.5|99101.5|99151.5|99101.5|99150.8|99100.8|10
1651522660000|2022-05-02 20:17:40|99151.6|99101.6|99152.6|99102.6|99152.7|99102.7|99151.2|99101.2|19
1651522670000|2022-05-02 20:17:50|99152|99102|99155.5|99105.5|99163.3|99106.5|99152|99092.3|20
1651522680000|2022-05-02 20:18:00|99154.5|99104.5|99157.4|99107.4|99157.6|99107.6|99154.5|99104.5|10
1651522690000|2022-05-02 20:18:10|99157|99107|99158|99108|99158|99108|99156.7|99106.7|8
1651522700000|2022-05-02 20:18:20|99157.4|99107.4|99156.3|99106.3|99158.2|99108.2|99156|99106|11
1651522710000|2022-05-02 20:18:30|99155.6|99105.6|99157|99107|99158.7|99108.7|99155.5|99105.5|24
1651522720000|2022-05-02 20:18:40|99157.3|99107.3|99148|99098|99157.3|99107.3|99147.3|99097.3|31
1651522730000|2022-05-02 20:18:50|99148.1|99098.1|99146.2|99096.2|99161.4|99100.3|99146.2|99088.4|25
1651522740000|2022-05-02 20:19:00|99146.1|99096.1|99156.7|99084.9|99157.6|99097.4|99145.1|99084.6|27
1651522750000|2022-05-02 20:19:10|99156.6|99085|99148.8|99098.8|99158|99099.2|99146.7|99083.8|28
1651522760000|2022-05-02 20:19:20|99150.2|99100.2|99162.2|99112.2|99173.7|99112.4|99150.2|99097.4|43
1651522770000|2022-05-02 20:19:30|99162.4|99112.4|99160.8|99110.8|99172.9|99112.4|99160.4|99099.9|24
1651522780000|2022-05-02 20:19:40|99160.6|99110.6|99157.3|99107.3|99170.9|99110.6|99157.3|99098.4|24
1651522790000|2022-05-02 20:19:50|99174.6|99086.8|99173|99090.3|99174.8|99093.2|99170.4|99086.8|19
1651522800000|2022-05-02 20:20:00|99172.9|99091.1|99168.5|99097.8|99174.6|99109.8|99157.8|99091.1|25
1651522810000|2022-05-02 20:20:10|99168.6|99098|99168.8|99095.7|99169.9|99108.3|99158.2|99095.4|21
1651522820000|2022-05-02 20:20:20|99168.7|99095.4|99156.4|99106.4|99172.1|99108.2|99156.3|99092.6|20
1651522830000|2022-05-02 20:20:30|99156.6|99106.6|99170.1|99094.1|99175.5|99106.7|99156.4|99086.8|9
1651522840000|2022-05-02 20:20:40|99169.4|99091.7|99157.1|99107.1|99173.7|99107.1|99155.9|99090.5|15
1651522850000|2022-05-02 20:20:50|99156.1|99106.1|99166.8|99094.1|99167|99106.2|99154|99094.1|12
1651522860000|2022-05-02 20:21:00|99176.4|99091.1|99173.7|99091.6|99176.4|99095.3|99168.8|99090.4|9
1651522870000|2022-05-02 20:21:10|99172.7|99091.7|99164.4|99091.6|99175.2|99103.3|99153.3|99090.6|5
1651522880000|2022-05-02 20:21:20|99165.3|99091.3|99153.4|99103.4|99167.7|99103.4|99153.4|99091.1|4
1651522890000|2022-05-02 20:21:30|99152.8|99102.8|99156.5|99084.6|99162.1|99105.5|99142|99084.6|31
1651522900000|2022-05-02 20:21:40|99145.8|99095.8|99147.5|99076.6|99161|99095.8|99132.9|99076|64
1651522910000|2022-05-02 20:21:50|99148.5|99084.9|99150.6|99079.4|99155.7|99089.5|99133|99072.9|52
1651522920000|2022-05-02 20:22:00|99149.7|99077.8|99157.3|99087.3|99168|99104.2|99136.4|99077|73
1651522930000|2022-05-02 20:22:10|99157.5|99087.8|99148.1|99098.1|99163.8|99098.1|99140.6|99080.8|59
1651522940000|2022-05-02 20:22:20|99147.5|99097.5|99161.4|99087.2|99163.9|99099.6|99147.5|99085.4|37
1651522950000|2022-05-02 20:22:30|99160.8|99086.7|99164|99089.4|99164|99101.9|99150.3|99086.7|29
1651522960000|2022-05-02 20:22:40|99163.9|99090|99176|99092.2|99176.1|99107.2|99150.9|99090|25
1651522970000|2022-05-02 20:22:50|99175.9|99092.3|99170.4|99099.3|99176.1|99110.4|99160.4|99090.1|34
1651522980000|2022-05-02 20:23:00|99170.7|99100|99159.9|99109.9|99171.1|99110.6|99158.5|99096.6|34
1651522990000|2022-05-02 20:23:10|99159.3|99109.3|99178.1|99104.5|99178.4|99116.2|99157.7|99096.7|27
1651523000000|2022-05-02 20:23:20|99178|99105.1|99171.7|99094.4|99183.7|99114.3|99158.6|99094.4|30
1651523010000|2022-05-02 20:23:30|99171.6|99095.2|99160.3|99110.3|99171.6|99111|99160.1|99095.2|11
1651523020000|2022-05-02 20:23:40|99158.8|99108.8|99166.3|99094|99170.2|99108.9|99154.5|99092|23
1651523030000|2022-05-02 20:23:50|99165.3|99094.6|99162.9|99088.9|99166.7|99106.1|99150.2|99083.4|29
1651523040000|2022-05-02 20:24:00|99154.7|99104.7|99152.9|99102.9|99154.7|99104.7|99151.9|99101.9|14
1651523050000|2022-05-02 20:24:10|99153|99103|99174.9|99099.7|99182.2|99111.5|99153|99091.1|34
1651523060000|2022-05-02 20:24:20|99175|99097.5|99179.5|99092.8|99179.7|99102.6|99171.5|99092.8|29
1651523070000|2022-05-02 20:24:30|99180.1|99093.4|99165.1|99115.1|99180.9|99115.6|99159.7|99093.4|22
1651523080000|2022-05-02 20:24:40|99165.4|99115.4|99160.7|99110.7|99165.4|99122.4|99147.4|99108.2|23
1651523090000|2022-05-02 20:24:50|99160.9|99110.9|99164.2|99114.2|99164.9|99114.9|99160.8|99110.8|28
1651523100000|2022-05-02 20:25:00|99164.3|99114.3|99164.1|99114.1|99166.9|99116.9|99162.7|99112.7|19
1651523110000|2022-05-02 20:25:10|99165|99115|99183.2|99102.1|99183.5|99118.1|99162.9|99102.1|29
1651523120000|2022-05-02 20:25:20|99180.5|99103.7|99169.6|99119.6|99183.8|99120.7|99169.6|99103.7|11
1651523130000|2022-05-02 20:25:30|99169.9|99119.9|99171.8|99121.8|99173.1|99123.1|99169.9|99119.9|10
1651523140000|2022-05-02 20:25:40|99171|99121|99171.9|99121.9|99172.2|99122.2|99170.9|99120.9|7
1651523150000|2022-05-02 20:25:50|99171.8|99121.8|99164.2|99114.2|99181.4|99124.1|99164.2|99101|12
1651523160000|2022-05-02 20:26:00|99164.4|99114.4|99166.2|99116.2|99169.3|99119.3|99164.4|99114.4|14
1651523170000|2022-05-02 20:26:10|99166.7|99116.7|99169.6|99119.6|99170.4|99120.4|99166.7|99116.7|10
1651523180000|2022-05-02 20:26:20|99170.3|99120.3|99167.7|99117.7|99170.3|99120.3|99164.7|99114.7|12
1651523190000|2022-05-02 20:26:30|99167|99117|99164.9|99114.9|99167.3|99117.3|99164.4|99114.4|15
1651523200000|2022-05-02 20:26:40|99164.5|99114.5|99163|99113|99177.7|99114.5|99163|99100|9
1651523210000|2022-05-02 20:26:50|99166.2|99116.2|99165.5|99115.5|99178.4|99121.6|99165.5|99100|7
1651523220000|2022-05-02 20:27:00|99165|99115|99176.8|99100|99179.5|99117.7|99163.6|99098|15
1651523230000|2022-05-02 20:27:10|99177.8|99097.8|99163.2|99113.2|99178.1|99117.2|99162.4|99097.8|21
1651523240000|2022-05-02 20:27:20|99163.3|99113.3|99168.7|99118.7|99168.8|99118.8|99163.2|99113.2|16
1651523250000|2022-05-02 20:27:30|99167.9|99117.9|99169.7|99119.7|99179.2|99119.7|99167.4|99108.8|12
1651523260000|2022-05-02 20:27:40|99169.3|99119.3|99177.4|99098.5|99178.2|99119.3|99162|99098.1|19
1651523270000|2022-05-02 20:27:50|99178.2|99098.1|99169.3|99119.3|99178.2|99120.8|99162.6|99098.1|22
1651523280000|2022-05-02 20:28:00|99169.4|99119.4|99168|99118|99169.4|99119.4|99167.2|99117.2|9
1651523290000|2022-05-02 20:28:10|99177.7|99107.1|99178.1|99106.2|99178.4|99117.2|99167.2|99106.2|6
1651523300000|2022-05-02 20:28:20|99167.3|99117.3|99166.1|99116.1|99167.6|99117.6|99163.8|99113.8|14
1651523310000|2022-05-02 20:28:30|99182.3|99098.1|99161.8|99111.8|99182.3|99116.8|99159.9|99098|27
1651523320000|2022-05-02 20:28:40|99161|99111|99170.3|99100.1|99172.9|99112.6|99160.8|99099|17
1651523330000|2022-05-02 20:28:50|99171.6|99099|99171.1|99099|99171.6|99110.7|99160.7|99098.5|10
1651523340000|2022-05-02 20:29:00|99174.4|99094.2|99158.8|99108.8|99177.4|99110.3|99155.3|99093.9|14
1651523350000|2022-05-02 20:29:10|99158.7|99108.7|99167.5|99095|99173.9|99110.5|99156.7|99090|15
1651523360000|2022-05-02 20:29:20|99167.7|99095.7|99152.4|99102.4|99167.9|99105.2|99152.4|99095.5|17
1651523370000|2022-05-02 20:29:30|99153.4|99103.4|99164.4|99092.4|99166.4|99105.1|99149|99085.5|27
1651523380000|2022-05-02 20:29:40|99163.3|99092.5|99163.4|99093.2|99164.9|99103.8|99152.3|99091.8|16
1651523390000|2022-05-02 20:29:50|99153.3|99103.3|99162.1|99112.1|99162.3|99112.3|99152.9|99102.9|18
1651523400000|2022-05-02 20:30:00|99161.7|99111.7|99162.4|99112.4|99174.1|99113.9|99161.3|99100.2|19
1651523410000|2022-05-02 20:30:10|99162.7|99112.7|99166.8|99116.8|99170.5|99117.8|99160.1|99100.2|23
1651523420000|2022-05-02 20:30:20|99167.6|99117.6|99168.3|99118.3|99180.6|99120.6|99167.6|99108.4|35
1651523430000|2022-05-02 20:30:30|99168.6|99118.6|99169.3|99119.3|99181.3|99119.6|99166.4|99108.4|20
1651523440000|2022-05-02 20:30:40|99169.4|99119.4|99167.6|99117.6|99169.7|99119.7|99167.6|99117.6|13
1651523450000|2022-05-02 20:30:50|99167|99117|99168.6|99118.6|99169.2|99119.2|99166|99116|25
1651523460000|2022-05-02 20:31:00|99168.9|99118.9|99168.2|99118.2|99169.8|99119.8|99168.2|99118.2|16
1651523470000|2022-05-02 20:31:10|99167.3|99117.3|99168.5|99118.5|99178|99118.5|99166.8|99106.3|7
1651523480000|2022-05-02 20:31:20|99168|99118|99164.5|99114.5|99168.5|99118.5|99164.2|99114.2|16
1651523490000|2022-05-02 20:31:30|99165|99115|99158.3|99108.3|99165.5|99115.5|99158.3|99108.3|18
1651523500000|2022-05-02 20:31:40|99157.4|99107.4|99158.5|99087.1|99163.9|99108.2|99149.3|99087.1|27
1651523510000|2022-05-02 20:31:50|99159.3|99088.2|99160.9|99087.4|99163.8|99088.2|99158.6|99084.2|18
1651523520000|2022-05-02 20:32:00|99161.1|99087.8|99159.4|99086.8|99163.9|99098.1|99147.6|99086.8|15
1651523530000|2022-05-02 20:32:10|99160.3|99086.5|99155.5|99083|99162.8|99095.9|99145.2|99081.8|14
1651523540000|2022-05-02 20:32:20|99158.9|99080.9|99154.5|99082.1|99158.9|99082.2|99154.5|99080.9|4
1651523550000|2022-05-02 20:32:30|99144.8|99094.8|99153.8|99080.9|99153.8|99094.8|99143.9|99080.9|5
1651523560000|2022-05-02 20:32:40|99153.3|99081.9|99147.3|99097.3|99156.3|99097.3|99145.6|99080.1|8
1651523570000|2022-05-02 20:32:50|99147.2|99097.2|99158.3|99080.8|99158.3|99097.3|99146.4|99080.8|9
1651523580000|2022-05-02 20:33:00|99158|99081|99146.8|99096.8|99158|99096.8|99145.1|99081|7
1651523590000|2022-05-02 20:33:10|99156.8|99083|99157.8|99083.1|99157.8|99096.7|99146.1|99083|15
1651523600000|2022-05-02 20:33:20|99145.9|99082.7|99149.3|99099.3|99149.7|99099.7|99142.5|99082.7|19
1651523610000|2022-05-02 20:33:30|99162|99085|99153.6|99103.6|99162|99103.6|99149.2|99085|23
1651523620000|2022-05-02 20:33:40|99154.3|99104.3|99152.8|99102.8|99154.3|99104.3|99152.8|99102.8|7
1651523630000|2022-05-02 20:33:50|99153.1|99103.1|99153.4|99103.4|99153.8|99103.8|99152.8|99102.8|7
1651523640000|2022-05-02 20:34:00|99153.8|99103.8|99153.1|99103.1|99154.5|99104.5|99152|99102|14
1651523650000|2022-05-02 20:34:10|99154.1|99104.1|99163|99092.2|99163|99104.1|99152.2|99092.2|7
1651523660000|2022-05-02 20:34:20|99162.8|99092.6|99164.7|99089.9|99164.7|99092.6|99162.8|99089.8|9
1651523670000|2022-05-02 20:34:30|99153.5|99089.8|99154.4|99104.4|99155.2|99105.2|99153.5|99089.8|10
1651523680000|2022-05-02 20:34:40|99156.3|99106.3|99154.3|99104.3|99156.3|99106.3|99154.3|99104.3|9
1651523690000|2022-05-02 20:34:50|99155.1|99105.1|99157.9|99107.9|99166|99107.9|99154.2|99091.8|12
1651523700000|2022-05-02 20:35:00|99158|99108|99153.3|99103.3|99171|99109.1|99152.8|99094.6|25
1651523710000|2022-05-02 20:35:10|99153.2|99103.2|99155.1|99105.1|99155.5|99105.5|99152.9|99102.9|28
1651523720000|2022-05-02 20:35:20|99155.4|99105.4|99155.6|99105.6|99155.6|99105.6|99154.2|99104.2|23
1651523730000|2022-05-02 20:35:30|99155.4|99105.4|99154.3|99104.3|99155.9|99105.9|99154.2|99104.2|18
1651523740000|2022-05-02 20:35:40|99155|99105|99153.9|99103.9|99164.5|99105.2|99153.9|99093.8|12
1651523750000|2022-05-02 20:35:50|99164.2|99093.9|99155.6|99105.6|99165.4|99105.6|99154.3|99093.9|16
1651523760000|2022-05-02 20:36:00|99155.4|99105.4|99151.4|99101.4|99155.4|99105.4|99151.4|99101.4|14
1651523770000|2022-05-02 20:36:10|99151.6|99101.6|99152.8|99102.8|99155.2|99105.2|99151.5|99101.5|15
1651523780000|2022-05-02 20:36:20|99154|99104|99147.9|99097.9|99154|99104|99146.1|99096.1|26
1651523790000|2022-05-02 20:36:30|99148.2|99098.2|99147.5|99097.5|99148.7|99098.7|99145.6|99095.6|22
1651523800000|2022-05-02 20:36:40|99144.8|99094.8|99147.7|99097.7|99148.7|99098.7|99144.7|99094.7|13
1651523810000|2022-05-02 20:36:50|99147.9|99097.9|99146.6|99096.6|99148.7|99098.7|99146.6|99096.6|5
1651523820000|2022-05-02 20:37:00|99147.3|99097.3|99146.6|99096.6|99147.7|99097.7|99145|99095|11
1651523830000|2022-05-02 20:37:10|99148.5|99098.5|99148|99098|99158.8|99102.6|99145|99088.5|12
1651523840000|2022-05-02 20:37:20|99150.3|99100.3|99152.4|99102.4|99152.5|99102.5|99149.7|99099.7|12
1651523850000|2022-05-02 20:37:30|99152.1|99102.1|99152.5|99102.5|99152.5|99102.5|99151.9|99101.9|8
1651523860000|2022-05-02 20:37:40|99152.2|99102.2|99148.3|99098.3|99152.2|99102.2|99147.9|99097.9|11
1651523870000|2022-05-02 20:37:50|99149.6|99099.6|99149.3|99099.3|99149.8|99099.8|99149.2|99099.2|12
1651523880000|2022-05-02 20:38:00|99149.4|99099.4|99149.5|99099.5|99150|99100|99149|99099|9
1651523890000|2022-05-02 20:38:10|99149.6|99099.6|99144.7|99094.7|99159.4|99100.7|99144.5|99089.3|17
1651523900000|2022-05-02 20:38:20|99143.4|99093.4|99144.8|99094.8|99145.2|99095.2|99143.3|99093.3|14
1651523910000|2022-05-02 20:38:30|99145.9|99095.9|99144|99094|99145.9|99095.9|99143.8|99093.8|17
1651523920000|2022-05-02 20:38:40|99143.6|99093.6|99145.1|99095.1|99145.5|99095.5|99143|99093|11
1651523930000|2022-05-02 20:38:50|99144.6|99094.6|99157.6|99077|99157.6|99097.7|99143.8|99077|25
1651523940000|2022-05-02 20:39:00|99144.8|99094.8|99151.4|99073.4|99152.7|99094.9|99136.8|99072.8|24
1651523950000|2022-05-02 20:39:10|99148.9|99074.9|99138.1|99088.1|99155.1|99088.1|99137.6|99071.7|10
1651523960000|2022-05-02 20:39:20|99137.2|99087.2|99138.4|99088.4|99138.4|99088.4|99137.2|99087.2|6
1651523970000|2022-05-02 20:39:30|99138.2|99088.2|99135.8|99085.8|99146.3|99088.2|99135.5|99073.5|18
1651523980000|2022-05-02 20:39:40|99134.9|99084.9|99135.2|99085.2|99135.2|99085.2|99133.8|99083.8|5
1651523990000|2022-05-02 20:39:50|99133.9|99083.9|99133.9|99083.9|99143.5|99083.9|99133.4|99073|9
1651524000000|2022-05-02 20:40:00|99134.2|99084.2|99136.6|99086.6|99136.6|99086.6|99133.1|99083.1|18
1651524010000|2022-05-02 20:40:10|99135.7|99085.7|99139|99089|99139.3|99089.3|99135.7|99085.7|16
1651524020000|2022-05-02 20:40:20|99139.4|99089.4|99131.6|99081.6|99139.4|99089.4|99130.8|99080.8|15
1651524030000|2022-05-02 20:40:30|99131.3|99081.3|99132.3|99082.3|99132.3|99082.3|99130.2|99080.2|16
1651524040000|2022-05-02 20:40:40|99132.1|99082.1|99131.2|99081.2|99132.1|99082.1|99130.4|99080.4|9
1651524050000|2022-05-02 20:40:50|99131.1|99081.1|99133.6|99083.6|99133.6|99083.6|99131.1|99081.1|9
1651524060000|2022-05-02 20:41:00|99133.7|99083.7|99135.2|99085.2|99135.4|99085.4|99133.6|99083.6|17
1651524070000|2022-05-02 20:41:10|99135.1|99085.1|99135.2|99085.2|99135.5|99085.5|99134.2|99084.2|10
1651524080000|2022-05-02 20:41:20|99135.3|99085.3|99134.5|99084.5|99137.5|99087.5|99134.3|99084.3|17
1651524090000|2022-05-02 20:41:30|99137.6|99087.6|99137.6|99087.6|99138.5|99088.5|99137.3|99087.3|5
1651524100000|2022-05-02 20:41:40|99137.2|99087.2|99133.6|99083.6|99137.6|99087.6|99132.4|99082.4|6
1651524110000|2022-05-02 20:41:50|99133.1|99083.1|99137|99087|99137.2|99087.2|99133.1|99083.1|11
1651524120000|2022-05-02 20:42:00|99136|99086|99136.4|99086.4|99136.7|99086.7|99136|99086|8
1651524130000|2022-05-02 20:42:10|99136.9|99086.9|99138.7|99088.7|99138.7|99088.7|99136.6|99086.6|5
1651524140000|2022-05-02 20:42:20|99141.7|99091.7|99136.8|99086.8|99141.7|99091.7|99135.4|99085.4|12
1651524150000|2022-05-02 20:42:30|99137.7|99087.7|99137.1|99087.1|99137.7|99087.7|99136.3|99086.3|7
1651524160000|2022-05-02 20:42:40|99136.6|99086.6|99133.5|99083.5|99145|99087.4|99133.5|99068.3|7
1651524170000|2022-05-02 20:42:50|99132.7|99082.7|99132.5|99082.5|99133.4|99083.4|99132.4|99082.4|7
1651524180000|2022-05-02 20:43:00|99133.3|99083.3|99133.5|99083.5|99134.6|99084.6|99132.5|99082.5|15
1651524190000|2022-05-02 20:43:10|99133.8|99083.8|99143.9|99069.4|99144.2|99084.5|99132.7|99069.4|10
1651524200000|2022-05-02 20:43:20|99133.1|99083.1|99131.8|99081.8|99133.1|99083.1|99131.4|99081.4|5
1651524210000|2022-05-02 20:43:30|99131.5|99081.5|99133.1|99083.1|99141.7|99083.1|99131.2|99071.3|6
1651524220000|2022-05-02 20:43:40|99133.3|99083.3|99143.5|99072|99144.1|99083.4|99133.3|99070.5|5
1651524230000|2022-05-02 20:43:50|99133.9|99083.9|99131.7|99081.7|99133.9|99083.9|99131.7|99081.7|5
1651524240000|2022-05-02 20:44:00|99131.8|99081.8|99132.4|99082.4|99142.8|99083.7|99131.8|99072.2|8
1651524250000|2022-05-02 20:44:10|99133.4|99083.4|99132.9|99082.9|99134.9|99084.9|99132.9|99082.9|5
1651524260000|2022-05-02 20:44:20|99135.2|99085.2|99135.2|99085.2|99135.5|99085.5|99134|99084|10
1651524270000|2022-05-02 20:44:30|99134.6|99084.6|99142.2|99065.1|99148.9|99084.6|99134.6|99065.1|8
1651524280000|2022-05-02 20:44:40|99155.6|99084.9|99148.8|99073.5|99155.6|99084.9|99133.8|99067.8|6
1651524290000|2022-05-02 20:44:50|99149.4|99071.2|99151.9|99066.5|99152.6|99071.2|99149.4|99065.1|7
1651524300000|2022-05-02 20:45:00|99155.5|99063.9|99153|99075.1|99156.2|99076.4|99149.1|99063.9|25
1651524310000|2022-05-02 20:45:10|99138.9|99088.9|99154.8|99074.3|99156.2|99088.9|99138.9|99072.5|11
1651524320000|2022-05-02 20:45:20|99157.6|99074.8|99154.6|99072.1|99158.9|99077.6|99151.4|99069.2|17
1651524330000|2022-05-02 20:45:30|99154.5|99075|99152.3|99071.7|99158|99075|99150.7|99070.9|16
1651524340000|2022-05-02 20:45:40|99155.4|99070.8|99155.2|99072.6|99157.5|99072.6|99155.2|99070.8|3
1651524350000|2022-05-02 20:45:50|99149.5|99074.6|99154.6|99069.1|99159.2|99074.6|99149.5|99064.9|5
1651524360000|2022-05-02 20:46:00|99157.1|99068.1|99147.1|99069.2|99157.1|99072.9|99146.6|99066|14
1651524370000|2022-05-02 20:46:10|99146.9|99069|99145.5|99069.1|99149.1|99082.8|99132.8|99065.9|12
1651524380000|2022-05-02 20:46:20|99146.3|99068.7|99144.6|99072.5|99148.9|99072.5|99144.6|99068.7|4
1651524390000|2022-05-02 20:46:30|99149.8|99066.6|99149.3|99070.4|99149.8|99073.3|99145|99066.3|11
1651524400000|2022-05-02 20:46:40|99147.8|99070|99152|99062.3|99155.6|99070|99147|99062.1|11
1651524410000|2022-05-02 20:46:50|99153.1|99072.1|99144|99070.2|99153.1|99072.1|99142.1|99065.3|18
1651524420000|2022-05-02 20:47:00|99144.5|99069.6|99150.9|99065.7|99150.9|99069.6|99144.5|99065.5|12
1651524430000|2022-05-02 20:47:10|99132.9|99082.9|99143.7|99070.5|99149.9|99083.2|99132.9|99068|7
1651524440000|2022-05-02 20:47:20|99133|99083|99146.2|99069.6|99146.2|99084|99132.6|99069.6|7
1651524450000|2022-05-02 20:47:30|99144.7|99069.5|99145.7|99070.1|99149.9|99070.3|99144.5|99065.7|12
1651524460000|2022-05-02 20:47:40|99145.9|99070.3|99133.1|99083.1|99150.1|99083.1|99132.8|99066.1|11
1651524470000|2022-05-02 20:47:50|99143.3|99073|99146.1|99068.7|99148.4|99073|99142.6|99068.5|9
1651524480000|2022-05-02 20:48:00|99144.9|99069.6|99142.5|99068.6|99151.7|99081.2|99130.9|99065|18
1651524490000|2022-05-02 20:48:10|99144.7|99065.8|99144.6|99066.9|99144.9|99066.9|99141.3|99062.4|8
1651524500000|2022-05-02 20:48:20|99155.8|99068.1|99144.4|99069|99155.8|99069.8|99143.5|99061.5|21
1651524510000|2022-05-02 20:48:30|99149.5|99068|99148.9|99068|99150.1|99068.5|99146.6|99066.1|11
1651524520000|2022-05-02 20:48:40|99150.4|99069.8|99143.6|99065.6|99150.4|99083.4|99133.4|99065.6|11
1651524530000|2022-05-02 20:48:50|99142.7|99066.2|99140.2|99069.8|99144|99069.8|99140.2|99065.7|10
1651524540000|2022-05-02 20:49:00|99143.4|99067.2|99139.4|99055.9|99143.4|99080.5|99123.9|99052.8|22
1651524550000|2022-05-02 20:49:10|99136.1|99060.7|99138.8|99058.8|99140.6|99060.7|99136.1|99056.5|13
1651524560000|2022-05-02 20:49:20|99143.8|99055.6|99138|99063.4|99143.8|99063.4|99136.6|99054.5|9
1651524570000|2022-05-02 20:49:30|99139.4|99062.4|99142.6|99064.2|99149.4|99067|99138.5|99058.9|22
1651524580000|2022-05-02 20:49:40|99142.7|99064.3|99143.1|99065.5|99144.5|99078.3|99127.5|99061.4|34
1651524590000|2022-05-02 20:49:50|99144.3|99063.8|99145.4|99065.2|99145.4|99066|99140|99061.5|21
1651524600000|2022-05-02 20:50:00|99146.2|99063.1|99158|99066|99158|99069.8|99145.2|99062.5|26
1651524610000|2022-05-02 20:50:10|99146.9|99072|99148.2|99072|99157.5|99073.1|99143|99062.4|18
1651524620000|2022-05-02 20:50:20|99146.6|99084.1|99151.3|99070.8|99151.3|99084.1|99134.1|99070.4|16
1651524630000|2022-05-02 20:50:30|99150.2|99068.6|99145.2|99064.6|99151.2|99068.7|99145.2|99060.1|5
1651524640000|2022-05-02 20:50:40|99132.3|99082.3|99132|99082|99132.3|99082.3|99131.7|99081.7|5
1651524650000|2022-05-02 20:50:50|99132.7|99082.7|99145.9|99068.2|99145.9|99082.7|99132.7|99067.5|5
1651524660000|2022-05-02 20:51:00|99144.3|99069.5|99132|99082|99150.8|99082.8|99132|99065.9|23
1651524670000|2022-05-02 20:51:10|99132.1|99082.1|99131.9|99081.9|99132.9|99082.9|99131.9|99081.9|4
1651524680000|2022-05-02 20:51:20|99128.9|99078.9|99145.3|99063.6|99147.2|99080.1|99128.9|99063.6|17
1651524690000|2022-05-02 20:51:30|99145.5|99065|99142.4|99070.2|99147|99081.3|99129.5|99064.3|25
1651524700000|2022-05-02 20:51:40|99141.8|99070.7|99144.1|99068.6|99144.1|99081|99130.3|99068.4|10
1651524710000|2022-05-02 20:51:50|99141.6|99071.2|99141.5|99069.9|99143.3|99080.3|99129.2|99066.4|28
1651524720000|2022-05-02 20:52:00|99130.3|99080.3|99130|99080|99147|99080.6|99129.4|99063.5|22
1651524730000|2022-05-02 20:52:10|99129.6|99079.6|99128.8|99078.8|99144.8|99080.4|99128.8|99065.1|16
1651524740000|2022-05-02 20:52:20|99129.3|99079.3|99137|99064.8|99140.4|99079.3|99126.1|99061|20
1651524750000|2022-05-02 20:52:30|99138.4|99064.3|99143.2|99060.6|99144.9|99065.5|99138.4|99060.3|13
1651524760000|2022-05-02 20:52:40|99144.1|99061.1|99142.2|99061.4|99147.4|99061.5|99142.2|99059.6|5
1651524770000|2022-05-02 20:52:50|99143.2|99058.2|99140.8|99063.4|99148.6|99063.7|99138.6|99055.9|13
1651524780000|2022-05-02 20:53:00|99139.7|99064.1|99134.3|99058.3|99142.2|99064.1|99134.3|99055.1|14
1651524790000|2022-05-02 20:53:10|99134.4|99058.9|99138.1|99054.1|99138.1|99058.9|99134.4|99054.1|4
1651524800000|2022-05-02 20:53:20|99140.2|99053.5|99132.6|99061.4|99140.2|99073.5|99122.9|99053.3|13
1651524810000|2022-05-02 20:53:30|99121.7|99071.7|99135.9|99055.5|99136.9|99072.4|99121.7|99055.5|8
1651524820000|2022-05-02 20:53:40|99136.2|99056.5|99136.6|99049.8|99139.8|99069.6|99119.5|99049|18
1651524830000|2022-05-02 20:53:50|99137.3|99050.9|99134.4|99052.5|99137.3|99057.1|99130.5|99050.9|9
1651524840000|2022-05-02 20:54:00|99130.6|99057|99133.2|99053.6|99135.4|99057|99130.6|99050.1|7
1651524850000|2022-05-02 20:54:10|99131.9|99054.7|99129.6|99059|99131.9|99068.9|99118.1|99054.7|9
1651524860000|2022-05-02 20:54:20|99120|99070|99130.6|99050.7|99134.6|99070|99120|99050.6|14
1651524870000|2022-05-02 20:54:30|99130.5|99051|99125.6|99055.4|99130.5|99067.2|99115.4|99050.7|17
1651524880000|2022-05-02 20:54:40|99115.8|99065.8|99128.5|99052.9|99131.4|99065.8|99115.8|99048.2|26
1651524890000|2022-05-02 20:54:50|99131|99050.9|99132.2|99057.3|99132.2|99069.5|99118.7|99050.3|23
1651524900000|2022-05-02 20:55:00|99130.3|99059.7|99161.4|99049.6|99187.7|99071.7|99130.3|99022.6|77
1651524910000|2022-05-02 20:55:10|99161.2|99049.7|99170.7|99054.7|99171.4|99055.4|99159.9|99046.6|66
1651524920000|2022-05-02 20:55:20|99169.1|99053.1|99169.1|99053.1|99171.4|99055.4|99161.1|99047.6|57
1651524930000|2022-05-02 20:55:30|99168|99052.2|99160.6|99044.6|99168.2|99052.2|99160.2|99044.2|39
1651524940000|2022-05-02 20:55:40|99161.5|99045.5|99160.8|99044.8|99162|99046|99159.2|99043.2|20
1651524950000|2022-05-02 20:55:50|99162|99046|99161.6|99045.6|99163.1|99047.1|99161.2|99045.2|16
1651524960000|2022-05-02 20:56:00|99160.8|99053|99165.2|99049.2|99165.2|99053|99155.2|99049.2|18
1651524970000|2022-05-02 20:56:10|99153.8|99048.3|99164.8|99048.8|99164.8|99050.9|99153.8|99048.3|13
1651524980000|2022-05-02 20:56:20|99164.6|99048.6|99155.8|99052.6|99164.6|99052.6|99155.7|99048.6|15
1651524990000|2022-05-02 20:56:30|99156.5|99053.2|99156.4|99052.3|99160.5|99053.2|99156.1|99049.7|9
1651525000000|2022-05-02 20:56:40|99155.1|99049.7|99153.1|99050.7|99157.7|99050.7|99153.1|99048.7|5
1651525010000|2022-05-02 20:56:50|99153.4|99050.8|99151.6|99050.1|99155.5|99051.1|99151.6|99050.1|4
1651525020000|2022-05-02 20:57:00|99157|99044.1|99150.3|99034.3|99160.6|99054.4|99150.3|99034.3|21
1651525030000|2022-05-02 20:57:10|99151.5|99035.5|99149.5|99033.5|99151.5|99035.5|99149.5|99033.5|5
1651525040000|2022-05-02 20:57:20|99149|99033|99151.7|99035.7|99160.9|99044.9|99147.9|99031.9|20
1651525050000|2022-05-02 20:57:30|99151|99035|99148.3|99032.3|99155.8|99044.9|99140.5|99031.4|14
1651525060000|2022-05-02 20:57:40|99154.1|99038.1|99154.6|99038.6|99155|99039|99142.3|99026.3|10
1651525070000|2022-05-02 20:57:50|99153.4|99037.4|99150.2|99034.2|99154.8|99045.6|99142.7|99034.2|11
1651525080000|2022-05-02 20:58:00|99150.6|99034.6|99156.9|99040.9|99161|99045|99150.6|99034.6|10
1651525090000|2022-05-02 20:58:10|99157.6|99041.6|99153|99037|99158.7|99042.7|99150.8|99034.8|8
1651525100000|2022-05-02 20:58:20|99159.8|99043.8|99160.8|99044.8|99161.6|99045.6|99137.1|99021.1|32
1651525110000|2022-05-02 20:58:30|99160|99044|99156.8|99040.8|99160|99044|99152.3|99036.3|12
1651525120000|2022-05-02 20:58:40|99158.7|99042.7|99155.1|99039.1|99158.7|99042.7|99151.5|99035.5|9
1651525130000|2022-05-02 20:58:50|99156.4|99040.4|99153.1|99037.1|99156.7|99040.7|99150.8|99034.8|10
1651525140000|2022-05-02 20:59:00|99155.3|99039.3|99149.7|99033.7|99156|99040|99148.9|99032.9|17
1651525150000|2022-05-02 20:59:10|99148.5|99032.5|99151.4|99035.4|99161.6|99045.6|99148.4|99032.4|24
1651525160000|2022-05-02 20:59:20|99151.3|99035.3|99150.1|99034.1|99153.6|99037.6|99130.4|99014.4|50
1651525170000|2022-05-02 20:59:30|99145.8|99029.8|99145.6|99029.6|99147.4|99031.4|99141.8|99025.8|37
1651525180000|2022-05-02 20:59:40|99145.5|99029.5|99147.6|99031.6|99149.2|99033.2|99145.5|99029.5|26
1651525190000|2022-05-02 20:59:50|99146.8|99030.8|99182.3|99066.3|99191.7|99075.7|99145|99029|47
1651525200000|2022-05-02 21:00:00|99162.3|99046.3|99152.6|99036.6|99162.3|99046.3|99148.6|99032.6|4
1651525220000|2022-05-02 21:00:20|99117|99001|99149.3|99033.3|99149.3|99033.3|99117|99001|3
1651525230000|2022-05-02 21:00:30|99158.3|99042.3|99158.3|99042.3|99158.3|99042.3|99158.3|99042.3|1
1651528470000|2022-05-02 21:54:30|99111.8|98995.8|99111.8|98995.8|99111.8|98995.8|99111.8|98995.8|1
1651528820000|2022-05-02 22:00:20|99116.2|99000.2|99111.9|98995.9|99120.3|99004.3|99103.4|98987.4|14
1651528870000|2022-05-02 22:01:10|99106.8|98990.8|99101.5|98985.5|99110.3|98994.3|99092.1|98976.1|15
1651528880000|2022-05-02 22:01:20|99102.2|98986.2|99104.9|98988.9|99111.7|98995.7|99102.2|98986.2|12
1651528890000|2022-05-02 22:01:30|99105.5|98989.5|99096.1|98980.1|99105.5|98989.5|99096.1|98980.1|4
1651528900000|2022-05-02 22:01:40|99091.8|98975.8|99091.2|98975.2|99094.6|98978.6|99088.5|98972.5|9
1651528910000|2022-05-02 22:01:50|99079.2|98963.2|99086.9|98970.9|99086.9|98970.9|99079.2|98963.2|5
1651528920000|2022-05-02 22:02:00|99083.7|98967.7|99085|98969|99085.2|98969.2|99083.5|98967.5|6
1651528930000|2022-05-02 22:02:10|99092.4|98976.4|99092.7|98976.7|99092.7|98976.7|99090.8|98974.8|7
1651528940000|2022-05-02 22:02:20|99090.3|98974.3|99082.4|98966.4|99090.7|98974.7|99082.4|98966.4|6
1651528950000|2022-05-02 22:02:30|99081.8|98965.8|99097.1|98981.1|99097.1|98981.1|99081.8|98965.8|8
1651528960000|2022-05-02 22:02:40|99095.1|98979.1|99073.1|98957.1|99098.9|98982.9|99073.1|98957.1|9
1651528970000|2022-05-02 22:02:50|99073.9|98957.9|99080.3|98964.3|99082.1|98966.1|99062.7|98946.7|11
1651528980000|2022-05-02 22:03:00|99079.9|98963.9|99085|98969|99085.4|98969.4|99078.9|98962.9|9
1651528990000|2022-05-02 22:03:10|99083.8|98967.8|99080.3|98964.3|99085|98969|99078.6|98962.6|8
1651529000000|2022-05-02 22:03:20|99084.9|98968.9|99084.4|98968.4|99084.9|98968.9|99078.7|98962.7|5
1651529010000|2022-05-02 22:03:30|99083.7|98967.7|99077.2|98961.2|99083.7|98967.7|99072|98956|7
1651529020000|2022-05-02 22:03:40|99077.6|98961.6|99070.4|98954.4|99077.6|98961.6|99069.8|98953.8|5
1651529030000|2022-05-02 22:03:50|99071.8|98955.8|99068.7|98952.7|99071.8|98955.8|99062.8|98946.8|5
1651529040000|2022-05-02 22:04:00|99070.4|98954.4|99070|98954|99071.3|98955.3|99069.7|98953.7|7
1651529050000|2022-05-02 22:04:10|99081.3|98965.3|99084.9|98968.9|99085.9|98969.9|99080.8|98964.8|10
1651529060000|2022-05-02 22:04:20|99083.8|98967.8|99081.9|98965.9|99086.5|98970.5|99075|98959|12
1651529070000|2022-05-02 22:04:30|99081|98965|99080.3|98964.3|99085.9|98969.9|99067.8|98951.8|7
1651529080000|2022-05-02 22:04:40|99076.7|98960.7|99075.4|98959.4|99080.7|98964.7|99075.4|98959.4|6
1651529090000|2022-05-02 22:04:50|99082|98966|99081.7|98965.7|99082.7|98966.7|99078.7|98962.7|9
1651529100000|2022-05-02 22:05:00|99081.3|98965.3|99083.5|98967.5|99086.6|98970.6|99080.6|98964.6|10
1651529110000|2022-05-02 22:05:10|99085.6|98969.6|99080.6|98964.6|99085.6|98969.6|99078.3|98962.3|10
1651529120000|2022-05-02 22:05:20|99080.5|98964.5|99082|98966|99087|98971|99080.5|98964.5|15
1651529130000|2022-05-02 22:05:30|99085|98969|99085.3|98969.3|99087.2|98971.2|99078.6|98962.6|18
1651529140000|2022-05-02 22:05:40|99081.3|98965.3|99088.5|98972.5|99090.1|98974.1|99081.3|98965.3|5
1651529150000|2022-05-02 22:05:50|99087.7|98971.7|99089.4|98973.4|99090.6|98974.6|99087.7|98971.7|4
1651529160000|2022-05-02 22:06:00|99092.6|98976.6|99080.9|98964.9|99092.6|98976.6|99078.5|98962.5|9
1651529170000|2022-05-02 22:06:10|99093.7|98977.7|99085.8|98969.8|99096.3|98980.3|99084.5|98968.5|6
1651529180000|2022-05-02 22:06:20|99070.5|98954.5|99077.7|98961.7|99088.1|98972.1|99070.5|98954.5|11
1651529190000|2022-05-02 22:06:30|99084.4|98968.4|99081.4|98965.4|99085.8|98969.8|99081.4|98965.4|8
1651529200000|2022-05-02 22:06:40|99081.2|98965.2|99077.8|98961.8|99081.2|98965.2|99070.4|98954.4|5
1651529210000|2022-05-02 22:06:50|99086.7|98970.7|99085|98969|99086.7|98970.7|99081.9|98965.9|10
1651529220000|2022-05-02 22:07:00|99083.8|98967.8|99088|98972|99088.3|98972.3|99083.8|98967.8|11
1651529230000|2022-05-02 22:07:10|99090|98974|99086.1|98970.1|99090|98974|99074.6|98958.6|8
1651529240000|2022-05-02 22:07:20|99083|98967|99083|98967|99086.8|98970.8|99070.5|98954.5|8
1651529250000|2022-05-02 22:07:30|99084|98968|99082.9|98966.9|99087.1|98971.1|99082.9|98966.9|6
1651529260000|2022-05-02 22:07:40|99074.1|98958.1|99087.3|98971.3|99087.3|98971.3|99074.1|98958.1|9
1651529270000|2022-05-02 22:07:50|99088.1|98972.1|99088.2|98972.2|99088.7|98972.7|99087.2|98971.2|4
1651529280000|2022-05-02 22:08:00|99093.9|98977.9|99090.8|98974.8|99093.9|98977.9|99080.5|98964.5|13
1651529290000|2022-05-02 22:08:10|99094|98978|99084.6|98968.6|99094|98978|99084.6|98968.6|12
1651529300000|2022-05-02 22:08:20|99084.2|98968.2|99087.2|98971.2|99089.7|98973.7|99084.2|98968.2|12
1651529310000|2022-05-02 22:08:30|99071.4|98955.4|99090.4|98974.4|99090.4|98974.4|99071.4|98955.4|13
1651529320000|2022-05-02 22:08:40|99087.2|98971.2|99085.3|98969.3|99087.2|98971.2|99085.3|98969.3|2
1651529330000|2022-05-02 22:08:50|99091.3|98975.3|99089.6|98973.6|99098|98982|99084.3|98968.3|11
1651529340000|2022-05-02 22:09:00|99091.7|98975.7|99096.6|98980.6|99096.6|98980.6|99089.5|98973.5|20
1651529350000|2022-05-02 22:09:10|99092.6|98976.6|99085.3|98969.3|99093.8|98977.8|99084.7|98968.7|6
1651529360000|2022-05-02 22:09:20|99091.4|98975.4|99084.6|98968.6|99091.4|98975.4|99080.5|98964.5|8
1651529370000|2022-05-02 22:09:30|99081.7|98965.7|99085.1|98969.1|99087.5|98971.5|99081.7|98965.7|11
1651529380000|2022-05-02 22:09:40|99085|98969|99090.2|98974.2|99090.9|98974.9|99083.1|98967.1|18
1651529390000|2022-05-02 22:09:50|99089.5|98973.5|99093.7|98977.7|99097.2|98981.2|99089.5|98973.5|14
1651529400000|2022-05-02 22:10:00|99093.1|98977.1|99085.5|98969.5|99099.4|98983.4|99081.9|98965.9|12
1651529410000|2022-05-02 22:10:10|99091.4|98975.4|99094.5|98978.5|99096|98980|99089.7|98973.7|4
1651529420000|2022-05-02 22:10:20|99092.7|98976.7|99090.3|98974.3|99092.7|98976.7|99076.2|98960.2|14
1651529430000|2022-05-02 22:10:30|99091.7|98975.7|99089|98973|99091.7|98975.7|99083.6|98967.6|8
1651529440000|2022-05-02 22:10:40|99098.2|98982.2|99088.6|98972.6|99098.2|98982.2|99086.7|98970.7|12
1651529450000|2022-05-02 22:10:50|99089.6|98973.6|99076.4|98960.4|99089.6|98973.6|99076.4|98960.4|19
1651529460000|2022-05-02 22:11:00|99087.1|98971.1|99083.6|98967.6|99087.1|98971.1|99065.7|98949.7|14
1651529470000|2022-05-02 22:11:10|99080.8|98964.8|99078|98962|99087.1|98971.1|99078|98962|14
1651529480000|2022-05-02 22:11:20|99078.1|98962.1|99071.2|98955.2|99078.2|98962.2|99069.2|98953.2|23
1651529490000|2022-05-02 22:11:30|99071.1|98955.1|99076.2|98960.2|99077.9|98961.9|99071.1|98955.1|17
1651529500000|2022-05-02 22:11:40|99075.3|98959.3|99073.6|98957.6|99079.3|98963.3|99073.3|98957.3|18
1651529510000|2022-05-02 22:11:50|99073.4|98957.4|99065|98949|99073.4|98957.4|99059.8|98943.8|24
1651529520000|2022-05-02 22:12:00|99065.1|98949.1|99064.2|98948.2|99071.4|98955.4|99051.4|98935.4|30
1651529530000|2022-05-02 22:12:10|99064.3|98948.3|99064.6|98948.6|99067.8|98951.8|99063.6|98947.6|20
1651529540000|2022-05-02 22:12:20|99065.8|98949.8|99057.6|98941.6|99068.8|98952.8|99057.1|98941.1|32
1651529550000|2022-05-02 22:12:30|99062.9|98946.9|99061.6|98945.6|99063.8|98947.8|99059.1|98943.1|18
1651529560000|2022-05-02 22:12:40|99062.9|98946.9|99059.9|98943.9|99064.6|98948.6|99059.3|98943.3|21
1651529570000|2022-05-02 22:12:50|99060.1|98944.1|99055.3|98939.3|99061.3|98945.3|99049.4|98933.4|25
1651529580000|2022-05-02 22:13:00|99055|98939|99048.9|98932.9|99055.6|98939.6|99046|98930|25
1651529590000|2022-05-02 22:13:10|99049.4|98933.4|99049.9|98933.9|99053.5|98937.5|99048.6|98932.6|23
1651529600000|2022-05-02 22:13:20|99050.5|98934.5|99056.2|98940.2|99063|98947|99050.4|98934.4|23
1651529610000|2022-05-02 22:13:30|99054.6|98938.6|99057.8|98941.8|99063.9|98947.9|99054.6|98938.6|20
1651529620000|2022-05-02 22:13:40|99057.7|98941.7|99050.2|98934.2|99060.5|98944.5|99050.1|98934.1|19
1651529630000|2022-05-02 22:13:50|99049.5|98933.5|99058.9|98942.9|99058.9|98942.9|99042.3|98926.3|34
1651529640000|2022-05-02 22:14:00|99058|98942|99054.8|98938.8|99058.2|98942.2|99053.7|98937.7|35
1651529650000|2022-05-02 22:14:10|99054.3|98938.3|99051.6|98935.6|99054.8|98938.8|99050.9|98934.9|35
1651529660000|2022-05-02 22:14:20|99052.1|98936.1|99048|98932|99053.3|98937.3|99045.4|98929.4|15
1651529670000|2022-05-02 22:14:30|99051.6|98935.6|99046.4|98930.4|99051.6|98935.6|99044.6|98928.6|13
1651529680000|2022-05-02 22:14:40|99048.2|98932.2|99048.7|98932.7|99051.5|98935.5|99044.5|98928.5|35
1651529690000|2022-05-02 22:14:50|99048.5|98932.5|99046.2|98930.2|99050.7|98934.7|99042.8|98926.8|35
1651529700000|2022-05-02 22:15:00|99045.2|98929.2|99046.2|98930.2|99050.5|98934.5|99045.2|98929.2|29
1651529710000|2022-05-02 22:15:10|99045.4|98929.4|99044.9|98928.9|99052.3|98936.3|99043.5|98927.5|34
1651529720000|2022-05-02 22:15:20|99047.8|98931.8|99046.3|98930.3|99048.6|98932.6|99041.4|98925.4|24
1651529730000|2022-05-02 22:15:30|99044.4|98928.4|99040.6|98924.6|99049.3|98933.3|99040.6|98924.6|21
1651529740000|2022-05-02 22:15:40|99040.8|98924.8|99039.4|98923.4|99043.1|98927.1|99037.7|98921.7|23
1651529750000|2022-05-02 22:15:50|99039.3|98923.3|99032.6|98916.6|99039.3|98923.3|99032.6|98916.6|20
1651529760000|2022-05-02 22:16:00|99036.4|98920.4|99036.1|98920.1|99036.9|98920.9|99034.7|98918.7|11
1651529770000|2022-05-02 22:16:10|99037.7|98921.7|99040.4|98924.4|99042.5|98926.5|99036.3|98920.3|20
1651529780000|2022-05-02 22:16:20|99040.5|98924.5|99038.3|98922.3|99046.1|98930.1|99037.5|98921.5|28
1651529790000|2022-05-02 22:16:30|99040.7|98924.7|99033|98917|99042.2|98926.2|99028.4|98912.4|20
1651529800000|2022-05-02 22:16:40|99035|98919|99040.6|98924.6|99044|98928|99028.8|98912.8|33
1651529810000|2022-05-02 22:16:50|99039.6|98923.6|99039.5|98923.5|99039.6|98923.6|99037.2|98921.2|9
1651529820000|2022-05-02 22:17:00|99038.8|98922.8|99038.1|98922.1|99038.9|98922.9|99032.6|98916.6|13
1651529830000|2022-05-02 22:17:10|99035.1|98919.1|99036.4|98920.4|99039|98923|99035.1|98919.1|17
1651529840000|2022-05-02 22:17:20|99035.5|98919.5|99031.9|98915.9|99038.1|98922.1|99031.9|98915.9|15
1651529850000|2022-05-02 22:17:30|99032|98916|99036.1|98920.1|99037.2|98921.2|99031.8|98915.8|17
1651529860000|2022-05-02 22:17:40|99036.8|98920.8|99038.8|98922.8|99042.9|98926.9|99036.8|98920.8|20
1651529870000|2022-05-02 22:17:50|99038.2|98922.2|99042.3|98926.3|99042.3|98926.3|99035.7|98919.7|28
1651529880000|2022-05-02 22:18:00|99044.9|98928.9|99054.4|98938.4|99055.6|98939.6|99040.9|98924.9|41
1651529890000|2022-05-02 22:18:10|99053.1|98937.1|99051.7|98935.7|99060.5|98944.5|99051.7|98935.7|34
1651529900000|2022-05-02 22:18:20|99052.9|98936.9|99045.6|98929.6|99053|98937|99045.6|98929.6|12
1651529910000|2022-05-02 22:18:30|99048.1|98932.1|99049.3|98933.3|99052.5|98936.5|99047|98931|17
1651529920000|2022-05-02 22:18:40|99052.1|98936.1|99052.8|98936.8|99053|98937|99049.8|98933.8|26
1651529930000|2022-05-02 22:18:50|99052.3|98936.3|99048.8|98932.8|99052.5|98936.5|99048.1|98932.1|15
1651529940000|2022-05-02 22:19:00|99048.4|98932.4|99054.5|98938.5|99054.6|98938.6|99048.4|98932.4|22
1651529950000|2022-05-02 22:19:10|99054.2|98938.2|99051|98935|99055.2|98939.2|99050.6|98934.6|32
1651529960000|2022-05-02 22:19:20|99050.6|98934.6|99051.9|98935.9|99053.2|98937.2|99048.8|98932.8|15
1651529970000|2022-05-02 22:19:30|99051.8|98935.8|99050.1|98934.1|99053.4|98937.4|99049.4|98933.4|14
1651529980000|2022-05-02 22:19:40|99049.5|98933.5|99041.5|98925.5|99052.1|98936.1|99041|98925|24
1651529990000|2022-05-02 22:19:50|99042.9|98926.9|99048.9|98932.9|99049.5|98933.5|99042.9|98926.9|24
1651530000000|2022-05-02 22:20:00|99049.2|98933.2|99052.6|98936.6|99052.6|98936.6|99046.8|98930.8|27
1651530010000|2022-05-02 22:20:10|99054.3|98938.3|99047|98931|99054.3|98938.3|99046.1|98930.1|23
1651530020000|2022-05-02 22:20:20|99047.4|98931.4|99051.4|98935.4|99051.6|98935.6|99046.7|98930.7|22
1651530030000|2022-05-02 22:20:30|99050.7|98934.7|99051.6|98935.6|99053.1|98937.1|99050.7|98934.7|8
1651530040000|2022-05-02 22:20:40|99051|98935|99054.9|98938.9|99055|98939|99051|98935|27
1651530050000|2022-05-02 22:20:50|99055.3|98939.3|99055.8|98939.8|99058.2|98942.2|99045.4|98929.4|28
1651530060000|2022-05-02 22:21:00|99055.9|98939.9|99049.1|98933.1|99057.3|98941.3|99049.1|98933.1|17
1651530070000|2022-05-02 22:21:10|99049.5|98933.5|99052.3|98936.3|99052.3|98936.3|99049.5|98933.5|4
1651530080000|2022-05-02 22:21:20|99045.6|98929.6|99045.9|98929.9|99045.9|98929.9|99045.2|98929.2|3
1651530090000|2022-05-02 22:21:30|99046.2|98930.2|99057.9|98941.9|99058.9|98942.9|99046|98930|12
1651530100000|2022-05-02 22:21:40|99057.1|98941.1|99054.6|98938.6|99061.4|98945.4|99053|98937|18
1651530110000|2022-05-02 22:21:50|99056.2|98940.2|99050.7|98934.7|99059.3|98943.3|99050.7|98934.7|21
1651530120000|2022-05-02 22:22:00|99051.1|98935.1|99053.8|98937.8|99053.8|98937.8|99039.2|98923.2|21
1651530130000|2022-05-02 22:22:10|99053.7|98937.7|99056.3|98940.3|99056.3|98940.3|99047.6|98931.6|20
1651530140000|2022-05-02 22:22:20|99055.7|98939.7|99054.2|98938.2|99056.2|98940.2|99052.3|98936.3|24
1651530150000|2022-05-02 22:22:30|99053.5|98937.5|99051.5|98935.5|99054.5|98938.5|99049.9|98933.9|15
1651530160000|2022-05-02 22:22:40|99049.2|98933.2|99051.6|98935.6|99054.9|98938.9|99048.4|98932.4|9
1651530170000|2022-05-02 22:22:50|99051.3|98935.3|99036.4|98920.4|99055.6|98939.6|99036.4|98920.4|7
1651530180000|2022-05-02 22:23:00|99040.4|98924.4|99047|98931|99050.3|98934.3|99040.4|98924.4|9
1651530190000|2022-05-02 22:23:10|99041.6|98925.6|99053.5|98937.5|99055.4|98939.4|99040|98924|14
1651530200000|2022-05-02 22:23:20|99054.4|98938.4|99059.2|98943.2|99059.2|98943.2|99052.4|98936.4|18
1651530210000|2022-05-02 22:23:30|99060.7|98944.7|99059|98943|99060.7|98944.7|99052.6|98936.6|20
1651530220000|2022-05-02 22:23:40|99052|98936|99054.3|98938.3|99057.6|98941.6|99049.7|98933.7|12
1651530230000|2022-05-02 22:23:50|99053.5|98937.5|99060.7|98944.7|99064.5|98948.5|99049.4|98933.4|28
1651530240000|2022-05-02 22:24:00|99061.4|98945.4|99061.1|98945.1|99061.4|98945.4|99050.5|98934.5|12
1651530250000|2022-05-02 22:24:10|99049.3|98933.3|99048.6|98932.6|99049.8|98933.8|99047.8|98931.8|4
1651530260000|2022-05-02 22:24:20|99050|98934|99049.7|98933.7|99051.9|98935.9|99042.2|98926.2|5
1651530270000|2022-05-02 22:24:30|99054.2|98938.2|99052.8|98936.8|99055.9|98939.9|99047.5|98931.5|22
1651530280000|2022-05-02 22:24:40|99056.6|98940.6|99043.6|98927.6|99056.6|98940.6|99043.6|98927.6|5
1651530290000|2022-05-02 22:24:50|99042.4|98926.4|99057.3|98941.3|99057.3|98941.3|99042.4|98926.4|8
1651530300000|2022-05-02 22:25:00|99058.2|98942.2|99057.5|98941.5|99062.9|98946.9|99057.5|98941.5|9
1651530310000|2022-05-02 22:25:10|99054|98938|99060.1|98944.1|99062.7|98946.7|99054|98938|4
1651530320000|2022-05-02 22:25:20|99057|98941|99049.4|98933.4|99060.2|98944.2|99048.8|98932.8|11
1651530330000|2022-05-02 22:25:30|99055.3|98939.3|99049|98933|99055.3|98939.3|99048.4|98932.4|8
1651530340000|2022-05-02 22:25:40|99049.1|98933.1|99045.8|98929.8|99049.1|98933.1|99044.1|98928.1|4
1651530350000|2022-05-02 22:25:50|99045.9|98929.9|99055.1|98939.1|99056.2|98940.2|99036.3|98920.3|10
1651530360000|2022-05-02 22:26:00|99056.2|98940.2|99050.8|98934.8|99056.2|98940.2|99044.8|98928.8|9
1651530370000|2022-05-02 22:26:10|99049.5|98933.5|99056.4|98940.4|99056.4|98940.4|99048.8|98932.8|5
1651530380000|2022-05-02 22:26:20|99033.8|98917.8|99043|98927|99054.2|98938.2|99033.8|98917.8|7
1651530390000|2022-05-02 22:26:30|99042.2|98926.2|99043.7|98927.7|99052.2|98936.2|99042.2|98926.2|13
1651530400000|2022-05-02 22:26:40|99044.2|98928.2|99042.8|98926.8|99052.3|98936.3|99042.8|98926.8|15
1651530410000|2022-05-02 22:26:50|99045.3|98929.3|99057|98941|99057.7|98941.7|99045.3|98929.3|24
1651530420000|2022-05-02 22:27:00|99055.4|98939.4|99049.8|98933.8|99056.4|98940.4|99049.8|98933.8|6
1651530430000|2022-05-02 22:27:10|99052.8|98936.8|99053.2|98937.2|99055.4|98939.4|99035.2|98919.2|10
1651530440000|2022-05-02 22:27:20|99051.1|98935.1|99051.9|98935.9|99054.6|98938.6|99049.4|98933.4|11
1651530450000|2022-05-02 22:27:30|99054.4|98938.4|99046.4|98930.4|99058.8|98942.8|99033.7|98917.7|20
1651530460000|2022-05-02 22:27:40|99046.2|98930.2|99057.6|98941.6|99062.5|98946.5|99046.2|98930.2|19
1651530470000|2022-05-02 22:27:50|99059.4|98943.4|99043|98927|99060.4|98944.4|99041.9|98925.9|17
1651530480000|2022-05-02 22:28:00|99042.5|98926.5|99039.1|98923.1|99045.3|98929.3|99038.1|98922.1|16
1651530490000|2022-05-02 22:28:10|99040|98924|99041.7|98925.7|99046.1|98930.1|99035.8|98919.8|23
1651530500000|2022-05-02 22:28:20|99043.7|98927.7|99023.7|98907.7|99049.5|98933.5|99023.7|98907.7|13
1651530510000|2022-05-02 22:28:30|99028.6|98912.6|99029.6|98913.6|99032.2|98916.2|99027.6|98911.6|7
1651530520000|2022-05-02 22:28:40|99027.7|98911.7|99045.8|98929.8|99049.8|98933.8|99026.5|98910.5|14
1651530530000|2022-05-02 22:28:50|99045.6|98929.6|99042.4|98926.4|99045.8|98929.8|99038.4|98922.4|11
1651530540000|2022-05-02 22:29:00|99033|98917|99040.9|98924.9|99041.5|98925.5|99033|98917|13
1651530550000|2022-05-02 22:29:10|99042.5|98926.5|99037.4|98921.4|99042.5|98926.5|99032.4|98916.4|8
1651530560000|2022-05-02 22:29:20|99036.4|98920.4|99036.4|98920.4|99037.3|98921.3|99030.3|98914.3|12
1651530570000|2022-05-02 22:29:30|99035.3|98919.3|99031.7|98915.7|99035.3|98919.3|99027.4|98911.4|22
1651530580000|2022-05-02 22:29:40|99028.4|98912.4|99032.8|98916.8|99034.1|98918.1|99028.4|98912.4|23
1651530590000|2022-05-02 22:29:50|99033.1|98917.1|99036.5|98920.5|99042.4|98926.4|99033.1|98917.1|27
1651530600000|2022-05-02 22:30:00|99036.7|98920.7|99033.8|98917.8|99042|98926|99027.4|98911.4|25
1651530610000|2022-05-02 22:30:10|99033.5|98917.5|99038.2|98922.2|99039.5|98923.5|99033.5|98917.5|21
1651530620000|2022-05-02 22:30:20|99036|98920|99050.6|98934.6|99062.1|98946.1|99036|98920|16
1651530630000|2022-05-02 22:30:30|99049.9|98933.9|99043.1|98927.1|99057.6|98941.6|99043.1|98927.1|17
1651530640000|2022-05-02 22:30:40|99042.2|98926.2|99038.8|98922.8|99042.2|98926.2|99035|98919|9
1651530650000|2022-05-02 22:30:50|99028.8|98912.8|99041.5|98925.5|99042|98926|99028.8|98912.8|18
1651530660000|2022-05-02 22:31:00|99041.7|98925.7|99065.3|98949.3|99074.3|98958.3|99040.7|98924.7|34
1651530670000|2022-05-02 22:31:10|99062.4|98946.4|99055.8|98939.8|99062.4|98946.4|99053.4|98937.4|33
1651530680000|2022-05-02 22:31:20|99070.7|98954.7|99058.7|98942.7|99071|98955|99058.7|98942.7|16
1651530690000|2022-05-02 22:31:30|99055.8|98939.8|99068.3|98952.3|99068.3|98952.3|99049.1|98933.1|9
1651530700000|2022-05-02 22:31:40|99067.6|98951.6|99052|98936|99067.6|98951.6|99052|98936|4
1651530710000|2022-05-02 22:31:50|99067.7|98951.7|99051|98935|99067.7|98951.7|99051|98935|16
1651530720000|2022-05-02 22:32:00|99062.6|98946.6|99043.1|98927.1|99063.5|98947.5|99043.1|98927.1|16
1651530730000|2022-05-02 22:32:10|99045.5|98929.5|99050.6|98934.6|99053.4|98937.4|99045.3|98929.3|22
1651530740000|2022-05-02 22:32:20|99054.7|98938.7|99042.2|98926.2|99054.7|98938.7|99042.2|98926.2|5
1651530750000|2022-05-02 22:32:30|99040.8|98924.8|99044.6|98928.6|99045.5|98929.5|99040.1|98924.1|13
1651530760000|2022-05-02 22:32:40|99043.3|98927.3|99049.4|98933.4|99055.6|98939.6|99042.7|98926.7|19
1651530770000|2022-05-02 22:32:50|99047.7|98931.7|99045.1|98929.1|99061.4|98945.4|99045.1|98929.1|14
1651530780000|2022-05-02 22:33:00|99044.8|98928.8|99041.3|98925.3|99044.8|98928.8|99038|98922|23
1651530790000|2022-05-02 22:33:10|99041.5|98925.5|99034.6|98918.6|99041.5|98925.5|99034.1|98918.1|22
1651530800000|2022-05-02 22:33:20|99030.8|98914.8|99049.8|98933.8|99052.5|98936.5|99030.8|98914.8|17
1651530810000|2022-05-02 22:33:30|99049.5|98933.5|99045.3|98929.3|99050.4|98934.4|99039.4|98923.4|23
1651530820000|2022-05-02 22:33:40|99046.9|98930.9|99042.7|98926.7|99046.9|98930.9|99041.3|98925.3|16
1651530830000|2022-05-02 22:33:50|99028.3|98912.3|99035.6|98919.6|99054.4|98938.4|99028|98912|24
1651530840000|2022-05-02 22:34:00|99038.1|98922.1|99052.1|98936.1|99055|98939|99038.1|98922.1|27
1651530850000|2022-05-02 22:34:10|99051.4|98935.4|99044.5|98928.5|99052.3|98936.3|99044.5|98928.5|11
1651530860000|2022-05-02 22:34:20|99034.4|98918.4|99045.2|98929.2|99046.4|98930.4|99034.4|98918.4|10
1651530870000|2022-05-02 22:34:30|99034.9|98918.9|99049.9|98933.9|99056.2|98940.2|99034.9|98918.9|29
1651530880000|2022-05-02 22:34:40|99050.1|98934.1|99046.2|98930.2|99050.1|98934.1|99045.8|98929.8|8
1651530890000|2022-05-02 22:34:50|99019.4|98903.4|99048.8|98932.8|99050.6|98934.6|99019.4|98903.4|38
1651530900000|2022-05-02 22:35:00|99057.8|98941.8|99053.5|98937.5|99061.8|98945.8|99051.8|98935.8|22
1651530910000|2022-05-02 22:35:10|99045.8|98929.8|99046|98930|99047.3|98931.3|99041.8|98925.8|12
1651530920000|2022-05-02 22:35:20|99048.4|98932.4|99038.9|98922.9|99048.9|98932.9|99038.9|98922.9|12
1651530930000|2022-05-02 22:35:30|99038.4|98922.4|99033|98917|99054.5|98938.5|99033|98917|6
1651530940000|2022-05-02 22:35:40|99044.9|98928.9|99038.4|98922.4|99069.4|98953.4|99038.4|98922.4|23
1651530950000|2022-05-02 22:35:50|99038.3|98922.3|99042.1|98926.1|99042.1|98926.1|99036.5|98920.5|12
1651530960000|2022-05-02 22:36:00|99042|98926|99050.2|98934.2|99050.2|98934.2|99039.1|98923.1|26
1651530970000|2022-05-02 22:36:10|99050|98934|99062.2|98946.2|99062.2|98946.2|99050|98934|19
1651530980000|2022-05-02 22:36:20|99064.2|98948.2|99068.5|98952.5|99073.9|98957.9|99063.9|98947.9|15
1651530990000|2022-05-02 22:36:30|99066.3|98950.3|99089.5|98973.5|99091.7|98975.7|99065.1|98949.1|11
1651531000000|2022-05-02 22:36:40|99084.4|98968.4|99068.6|98952.6|99084.4|98968.4|99064.1|98948.1|11
1651531010000|2022-05-02 22:36:50|99079.7|98963.7|99059.6|98943.6|99079.7|98963.7|99057.2|98941.2|10
1651531020000|2022-05-02 22:37:00|99077.9|98961.9|99073.6|98957.6|99078.2|98962.2|99062.7|98946.7|19
1651531030000|2022-05-02 22:37:10|99070|98954|99077.7|98961.7|99084.5|98968.5|99070|98954|18
1651531040000|2022-05-02 22:37:20|99076.6|98960.6|99078.4|98962.4|99086|98970|99076.6|98960.6|12
1651531050000|2022-05-02 22:37:30|99065.3|98949.3|99074.9|98958.9|99076.7|98960.7|99065.3|98949.3|20
1651531060000|2022-05-02 22:37:40|99073.6|98957.6|99064.6|98948.6|99076.6|98960.6|99064.2|98948.2|11
1651531070000|2022-05-02 22:37:50|99061.3|98945.3|99068|98952|99069.3|98953.3|99054.2|98938.2|9
1651531080000|2022-05-02 22:38:00|99074.4|98958.4|99065.1|98949.1|99074.4|98958.4|99064.8|98948.8|13
1651531090000|2022-05-02 22:38:10|99050.9|98934.9|99075.7|98959.7|99090.5|98974.5|99050.9|98934.9|20
1651531100000|2022-05-02 22:38:20|99078.9|98962.9|99076.5|98960.5|99083|98967|99074|98958|15
1651531110000|2022-05-02 22:38:30|99075.2|98959.2|99088.9|98972.9|99092.1|98976.1|99075.2|98959.2|24
1651531120000|2022-05-02 22:38:40|99084.4|98968.4|99069.6|98953.6|99089.1|98973.1|99069.6|98953.6|11
1651531130000|2022-05-02 22:38:50|99076.6|98960.6|99083.2|98967.2|99087|98971|99073.6|98957.6|19
1651531140000|2022-05-02 22:39:00|99083.5|98967.5|99078.4|98962.4|99085.3|98969.3|99068.9|98952.9|19
1651531150000|2022-05-02 22:39:10|99074.5|98958.5|99089.8|98973.8|99094.5|98978.5|99074.5|98958.5|30
1651531160000|2022-05-02 22:39:20|99084.4|98968.4|99083.6|98967.6|99088.7|98972.7|99081.4|98965.4|9
1651531170000|2022-05-02 22:39:30|99081.8|98965.8|99073.7|98957.7|99081.8|98965.8|99069.8|98953.8|7
1651531180000|2022-05-02 22:39:40|99073.1|98957.1|99076.1|98960.1|99079.4|98963.4|99073.1|98957.1|10
1651531190000|2022-05-02 22:39:50|99071.7|98955.7|99076.5|98960.5|99077.3|98961.3|99064.9|98948.9|7
1651531200000|2022-05-02 22:40:00|99075.5|98959.5|99088.1|98972.1|99090.3|98974.3|99073.6|98957.6|39
1651531210000|2022-05-02 22:40:10|99094.5|98978.5|99092.2|98976.2|99094.5|98978.5|99084.4|98968.4|15
1651531220000|2022-05-02 22:40:20|99092|98976|99087.8|98971.8|99092|98976|99085.3|98969.3|25
1651531230000|2022-05-02 22:40:30|99085.4|98969.4|99083.4|98967.4|99089.2|98973.2|99083.4|98967.4|20
1651531240000|2022-05-02 22:40:40|99084.7|98968.7|99082|98966|99085.4|98969.4|99076.7|98960.7|23
1651531250000|2022-05-02 22:40:50|99080.9|98964.9|99084.8|98968.8|99086.3|98970.3|99080.9|98964.9|22
1651531260000|2022-05-02 22:41:00|99084.7|98968.7|99067.7|98951.7|99088.9|98972.9|99067.7|98951.7|22
1651531270000|2022-05-02 22:41:10|99076.5|98960.5|99080.1|98964.1|99081.3|98965.3|99071.1|98955.1|16
1651531280000|2022-05-02 22:41:20|99075.1|98959.1|99057.3|98941.3|99075.2|98959.2|99057.3|98941.3|6
1651531290000|2022-05-02 22:41:30|99057.9|98941.9|99087|98971|99087.2|98971.2|99057.8|98941.8|17
1651531300000|2022-05-02 22:41:40|99087.2|98971.2|99086|98970|99087.8|98971.8|99085.5|98969.5|15
1651531310000|2022-05-02 22:41:50|99085|98969|99084.9|98968.9|99089.3|98973.3|99083.4|98967.4|10
1651531320000|2022-05-02 22:42:00|99084.7|98968.7|99085|98969|99098.3|98982.3|99081.8|98965.8|24
1651531330000|2022-05-02 22:42:10|99086.4|98970.4|99086.2|98970.2|99091.6|98975.6|99080.6|98964.6|21
1651531340000|2022-05-02 22:42:20|99089.3|98973.3|99082.9|98966.9|99090.5|98974.5|99080.1|98964.1|21
1651531350000|2022-05-02 22:42:30|99083.4|98967.4|99082.6|98966.6|99083.4|98967.4|99078.3|98962.3|10
1651531360000|2022-05-02 22:42:40|99080.4|98964.4|99089.5|98973.5|99102.6|98986.6|99080.3|98964.3|16
1651531370000|2022-05-02 22:42:50|99088.1|98972.1|99089.4|98973.4|99095.8|98979.8|99088.1|98972.1|17
1651531380000|2022-05-02 22:43:00|99088.5|98972.5|99088.4|98972.4|99093.4|98977.4|99086|98970|22
1651531390000|2022-05-02 22:43:10|99087.5|98971.5|99084.8|98968.8|99087.5|98971.5|99083.9|98967.9|11
1651531400000|2022-05-02 22:43:20|99088|98972|99081.2|98965.2|99088.6|98972.6|99081.2|98965.2|15
1651531410000|2022-05-02 22:43:30|99079.9|98963.9|99082.1|98966.1|99082.1|98966.1|99077.7|98961.7|29
1651531420000|2022-05-02 22:43:40|99081.6|98965.6|99078.7|98962.7|99082.5|98966.5|99078.7|98962.7|8
1651531430000|2022-05-02 22:43:50|99078.6|98962.6|99078.9|98962.9|99089.4|98973.4|99078.3|98962.3|22
1651531440000|2022-05-02 22:44:00|99079.4|98963.4|99079.7|98963.7|99084.2|98968.2|99079.4|98963.4|7
1651531450000|2022-05-02 22:44:10|99077.9|98961.9|99080.4|98964.4|99084.3|98968.3|99077.1|98961.1|18
1651531460000|2022-05-02 22:44:20|99080.3|98964.3|99081.8|98965.8|99083.2|98967.2|99080.2|98964.2|9
1651531470000|2022-05-02 22:44:30|99079.3|98963.3|99087.4|98971.4|99089.7|98973.7|99079.3|98963.3|10
1651531480000|2022-05-02 22:44:40|99079.8|98963.8|99076.2|98960.2|99082.7|98966.7|99072.1|98956.1|12
1651531490000|2022-05-02 22:44:50|99079.2|98963.2|99083.1|98967.1|99091.5|98975.5|99074.4|98958.4|20
1651531500000|2022-05-02 22:45:00|99083.3|98967.3|99076.3|98960.3|99084.2|98968.2|99072.6|98956.6|36
1651531510000|2022-05-02 22:45:10|99076.5|98960.5|99077.5|98961.5|99078.1|98962.1|99076.1|98960.1|13
1651531520000|2022-05-02 22:45:20|99074.7|98958.7|99074.5|98958.5|99076.8|98960.8|99074.5|98958.5|11
1651531530000|2022-05-02 22:45:30|99086.3|98970.3|99084.5|98968.5|99088|98972|99077.4|98961.4|17
1651531540000|2022-05-02 22:45:40|99080.8|98964.8|99080|98964|99082.8|98966.8|99079.1|98963.1|8
1651531550000|2022-05-02 22:45:50|99078.8|98962.8|99073.8|98957.8|99082.5|98966.5|99067.6|98951.6|13
1651531560000|2022-05-02 22:46:00|99072.2|98956.2|99078.9|98962.9|99081.1|98965.1|99072.2|98956.2|12
1651531570000|2022-05-02 22:46:10|99083.6|98967.6|99074.1|98958.1|99084.5|98968.5|99072|98956|12
1651531580000|2022-05-02 22:46:20|99076.3|98960.3|99081.8|98965.8|99086.9|98970.9|99075.6|98959.6|10
1651531590000|2022-05-02 22:46:30|99081.2|98965.2|99075.7|98959.7|99090.9|98974.9|99075.7|98959.7|8
1651531600000|2022-05-02 22:46:40|99075.8|98959.8|99077.5|98961.5|99084.7|98968.7|99072.4|98956.4|11
1651531610000|2022-05-02 22:46:50|99077.1|98961.1|99072.4|98956.4|99077.1|98961.1|99068.3|98952.3|13
1651531620000|2022-05-02 22:47:00|99077.1|98961.1|99076.7|98960.7|99078.6|98962.6|99075.7|98959.7|25
1651531630000|2022-05-02 22:47:10|99078.4|98962.4|99084.2|98968.2|99084.2|98968.2|99075.6|98959.6|15
1651531640000|2022-05-02 22:47:20|99079.7|98963.7|99076|98960|99085.3|98969.3|99074.2|98958.2|15
1651531650000|2022-05-02 22:47:30|99076.3|98960.3|99076.5|98960.5|99082.2|98966.2|99076.3|98960.3|9
1651531660000|2022-05-02 22:47:40|99075.8|98959.8|99080.5|98964.5|99086.1|98970.1|99075.8|98959.8|10
1651531670000|2022-05-02 22:47:50|99080.2|98964.2|99074.6|98958.6|99080.5|98964.5|99074.6|98958.6|8
1651531680000|2022-05-02 22:48:00|99074.1|98958.1|99072.9|98956.9|99074.1|98958.1|99072.3|98956.3|13
1651531690000|2022-05-02 22:48:10|99071.1|98955.1|99077|98961|99086.4|98970.4|99071.1|98955.1|8
1651531700000|2022-05-02 22:48:20|99076.8|98960.8|99081.9|98965.9|99084.5|98968.5|99075.5|98959.5|10
1651531710000|2022-05-02 22:48:30|99078|98962|99079.6|98963.6|99082.9|98966.9|99077.7|98961.7|7
1651531720000|2022-05-02 22:48:40|99070.6|98954.6|99076.1|98960.1|99076.1|98960.1|99070.3|98954.3|6
1651531730000|2022-05-02 22:48:50|99077.5|98961.5|99071.7|98955.7|99077.7|98961.7|99071.6|98955.6|13
1651531740000|2022-05-02 22:49:00|99071|98955|99071.2|98955.2|99071.7|98955.7|99071|98955|7
1651531750000|2022-05-02 22:49:10|99071|98955|99076.7|98960.7|99086.2|98970.2|99069.6|98953.6|12
1651531760000|2022-05-02 22:49:20|99075.4|98959.4|99088.7|98972.7|99088.7|98972.7|99075.3|98959.3|8
1651531770000|2022-05-02 22:49:30|99088.8|98972.8|99077.2|98961.2|99088.8|98972.8|99069.9|98953.9|9
1651531780000|2022-05-02 22:49:40|99073.9|98957.9|99077.3|98961.3|99079|98963|99072.5|98956.5|15
1651531790000|2022-05-02 22:49:50|99075.6|98959.6|99075.1|98959.1|99076.6|98960.6|99075.1|98959.1|6
1651531800000|2022-05-02 22:50:00|99072.9|98956.9|99071.8|98955.8|99076.1|98960.1|99067.6|98951.6|11
1651531810000|2022-05-02 22:50:10|99084.4|98968.4|99083|98967|99084.8|98968.8|99073.7|98957.7|15
1651531820000|2022-05-02 22:50:20|99083.7|98967.7|99081|98965|99083.7|98967.7|99067.4|98951.4|17
1651531830000|2022-05-02 22:50:30|99080.7|98964.7|99078.8|98962.8|99082.1|98966.1|99076.8|98960.8|12
1651531840000|2022-05-02 22:50:40|99078.9|98962.9|99076|98960|99078.9|98962.9|99075.5|98959.5|11
1651531850000|2022-05-02 22:50:50|99076.4|98960.4|99070|98954|99076.4|98960.4|99065.9|98949.9|6
1651531860000|2022-05-02 22:51:00|99075.2|98959.2|99084.3|98968.3|99084.6|98968.6|99068.4|98952.4|49
1651531870000|2022-05-02 22:51:10|99083.3|98967.3|99083.3|98967.3|99085|98969|99080.7|98964.7|26
1651531880000|2022-05-02 22:51:20|99083.2|98967.2|99086.8|98970.8|99090.2|98974.2|99082|98966|8
1651531890000|2022-05-02 22:51:30|99085.2|98969.2|99083|98967|99085.7|98969.7|99080.6|98964.6|12
1651531900000|2022-05-02 22:51:40|99082.9|98966.9|99078.9|98962.9|99083.2|98967.2|99078.9|98962.9|7
1651531910000|2022-05-02 22:51:50|99080.2|98964.2|99082|98966|99082|98966|99080.1|98964.1|7
1651531920000|2022-05-02 22:52:00|99081.7|98965.7|99081.3|98965.3|99081.7|98965.7|99077.8|98961.8|12
1651531930000|2022-05-02 22:52:10|99079.3|98963.3|99078.2|98962.2|99079.3|98963.3|99076.3|98960.3|18
1651531940000|2022-05-02 22:52:20|99077.7|98961.7|99077.8|98961.8|99077.8|98961.8|99077.6|98961.6|3
1651531950000|2022-05-02 22:52:30|99077.7|98961.7|99079|98963|99081.2|98965.2|99077.4|98961.4|10
1651531960000|2022-05-02 22:52:40|99078.7|98962.7|99078.2|98962.2|99079.2|98963.2|99076.6|98960.6|14
1651531970000|2022-05-02 22:52:50|99079.3|98963.3|99078.8|98962.8|99080.6|98964.6|99076.1|98960.1|20
1651531980000|2022-05-02 22:53:00|99078.4|98962.4|99083.3|98967.3|99084|98968|99078.3|98962.3|16
1651531990000|2022-05-02 22:53:10|99082.7|98966.7|99084.6|98968.6|99089.7|98973.7|99079.4|98963.4|23
1651532000000|2022-05-02 22:53:20|99083.1|98967.1|99083|98967|99083.7|98967.7|99082.3|98966.3|11
1651532010000|2022-05-02 22:53:30|99080.7|98964.7|99077.8|98961.8|99080.7|98964.7|99068.5|98952.5|12
1651532020000|2022-05-02 22:53:40|99077.4|98961.4|99081.9|98965.9|99081.9|98965.9|99077.4|98961.4|5
1651532030000|2022-05-02 22:53:50|99081.6|98965.6|99080.3|98964.3|99081.6|98965.6|99079.7|98963.7|11
1651532040000|2022-05-02 22:54:00|99080.2|98964.2|99089.4|98973.4|99089.4|98973.4|99075.7|98959.7|29
1651532050000|2022-05-02 22:54:10|99080.4|98964.4|99080.9|98964.9|99082.3|98966.3|99079.3|98963.3|6
1651532060000|2022-05-02 22:54:20|99078.4|98962.4|99079.3|98963.3|99079.9|98963.9|99077.1|98961.1|34
1651532070000|2022-05-02 22:54:30|99079.4|98963.4|99075.9|98959.9|99079.6|98963.6|99075.9|98959.9|13
1651532080000|2022-05-02 22:54:40|99075.7|98959.7|99078.3|98962.3|99079.3|98963.3|99075.7|98959.7|16
1651532090000|2022-05-02 22:54:50|99077|98961|99076.6|98960.6|99077.2|98961.2|99072.9|98956.9|24
1651532100000|2022-05-02 22:55:00|99079.8|98963.8|99085.7|98969.7|99089.7|98973.7|99079.1|98963.1|24
1651532110000|2022-05-02 22:55:10|99082.6|98966.6|99083.9|98967.9|99084|98968|99077.9|98961.9|10
1651532120000|2022-05-02 22:55:20|99084.4|98968.4|99086.9|98970.9|99087|98971|99082.9|98966.9|15
1651532130000|2022-05-02 22:55:30|99085.2|98969.2|99085.7|98969.7|99086.7|98970.7|99083.5|98967.5|19
1651532140000|2022-05-02 22:55:40|99085.1|98969.1|99088.4|98972.4|99088.4|98972.4|99084.9|98968.9|15
1651532150000|2022-05-02 22:55:50|99088.1|98972.1|99096.3|98980.3|99096.3|98980.3|99088.1|98972.1|12
1651532160000|2022-05-02 22:56:00|99095.9|98979.9|99087.7|98971.7|99095.9|98979.9|99086.7|98970.7|12
1651532170000|2022-05-02 22:56:10|99086.8|98970.8|99091.6|98975.6|99091.6|98975.6|99086.8|98970.8|16
1651532180000|2022-05-02 22:56:20|99091.2|98975.2|99092.4|98976.4|99092.6|98976.6|99091.2|98975.2|11
1651532190000|2022-05-02 22:56:30|99092.3|98976.3|99095.1|98979.1|99095.3|98979.3|99092.3|98976.3|11
1651532200000|2022-05-02 22:56:40|99094.8|98978.8|99092.6|98976.6|99094.8|98978.8|99087.9|98971.9|22
1651532210000|2022-05-02 22:56:50|99093.4|98977.4|99095.9|98979.9|99096.4|98980.4|99093.4|98977.4|9
1651532220000|2022-05-02 22:57:00|99096|98980|99099|98983|99099.6|98983.6|99089|98973|10
1651532230000|2022-05-02 22:57:10|99098.8|98982.8|99101.8|98985.8|99103|98987|99095.4|98979.4|25
1651532240000|2022-05-02 22:57:20|99102.5|98986.5|99104.4|98988.4|99119.8|99003.8|99100.6|98984.6|22
1651532250000|2022-05-02 22:57:30|99100.3|98984.3|99100.9|98984.9|99101.5|98985.5|99099.8|98983.8|21
1651532260000|2022-05-02 22:57:40|99100.7|98984.7|99103.4|98987.4|99106.7|98990.7|99100.5|98984.5|13
1651532270000|2022-05-02 22:57:50|99103.8|98987.8|99103.5|98987.5|99103.9|98987.9|99102.9|98986.9|10
1651532280000|2022-05-02 22:58:00|99102.7|98986.7|99101.9|98985.9|99104.3|98988.3|99099|98983|23
1651532290000|2022-05-02 22:58:10|99101.5|98985.5|99102.6|98986.6|99102.6|98986.6|99100.8|98984.8|12
1651532300000|2022-05-02 22:58:20|99102.8|98986.8|99103.9|98987.9|99119.1|99003.1|99102.8|98986.8|25
1651532310000|2022-05-02 22:58:30|99103.2|98987.2|99102.9|98986.9|99103.2|98987.2|99102.7|98986.7|11
1651532320000|2022-05-02 22:58:40|99103.6|98987.6|99107.2|98991.2|99107.2|98991.2|99103.2|98987.2|5
1651532330000|2022-05-02 22:58:50|99105.4|98989.4|99103.1|98987.1|99105.5|98989.5|99102.7|98986.7|11
1651532340000|2022-05-02 22:59:00|99103.5|98987.5|99103.9|98987.9|99119.2|99003.2|99102.5|98986.5|27
1651532350000|2022-05-02 22:59:10|99104.3|98988.3|99100.6|98984.6|99104.3|98988.3|99100.4|98984.4|14
1651532360000|2022-05-02 22:59:20|99112.6|98996.6|99108.5|98992.5|99115.1|98999.1|99103|98987|32
1651532370000|2022-05-02 22:59:30|99106.6|98990.6|99100.1|98984.1|99107.1|98991.1|99100.1|98984.1|17
1651532380000|2022-05-02 22:59:40|99100.3|98984.3|99100|98984|99101.4|98985.4|99099.8|98983.8|12
1651532390000|2022-05-02 22:59:50|99099.3|98983.3|99107.2|98991.2|99107.2|98991.2|99099|98983|8
1651532400000|2022-05-02 23:00:00|99108.2|98992.2|99101.5|98985.5|99115.1|98999.1|99099.2|98983.2|36
1651532410000|2022-05-02 23:00:10|99101.3|98985.3|99104.3|98988.3|99104.3|98988.3|99099.8|98983.8|28
1651532420000|2022-05-02 23:00:20|99102.1|98986.1|99105.2|98989.2|99106.9|98990.9|99102.1|98986.1|26
1651532430000|2022-05-02 23:00:30|99105.4|98989.4|99116.2|99000.2|99117.8|99001.8|99104|98988|35
1651532440000|2022-05-02 23:00:40|99115.8|98999.8|99112.1|98996.1|99117|99001|99111|98995|9
1651532450000|2022-05-02 23:00:50|99111.9|98995.9|99122.5|99006.5|99122.5|99006.5|99111.9|98995.9|27
1651532460000|2022-05-02 23:01:00|99123.3|99007.3|99119.8|99003.8|99127.8|99011.8|99117.1|99001.1|69
1651532470000|2022-05-02 23:01:10|99123.2|99007.2|99123|99007|99128.1|99012.1|99119.6|99003.6|50
1651532480000|2022-05-02 23:01:20|99121.8|99005.8|99124|99008|99124.7|99008.7|99121.1|99005.1|27
1651532490000|2022-05-02 23:01:30|99123.8|99007.8|99126.8|99010.8|99126.8|99010.8|99121.9|99005.9|39
1651532500000|2022-05-02 23:01:40|99119|99003|99127.8|99011.8|99137.7|99021.7|99116.6|99000.6|35
1651532510000|2022-05-02 23:01:50|99126.9|99010.9|99122.9|99006.9|99127.5|99011.5|99122.9|99006.9|20
1651532520000|2022-05-02 23:02:00|99123|99007|99129.5|99013.5|99129.5|99013.5|99123|99007|24
1651532530000|2022-05-02 23:02:10|99127.8|99011.8|99125.9|99009.9|99127.8|99011.8|99121.2|99005.2|12
1651532540000|2022-05-02 23:02:20|99125.3|99009.3|99133.2|99017.2|99133.2|99017.2|99121.9|99005.9|38
1651532550000|2022-05-02 23:02:30|99133.3|99017.3|99129.6|99013.6|99133.8|99017.8|99129.4|99013.4|24
1651532560000|2022-05-02 23:02:40|99130.1|99014.1|99132.1|99016.1|99138.8|99022.8|99128.1|99012.1|34
1651532570000|2022-05-02 23:02:50|99129.7|99013.7|99130.8|99014.8|99137.5|99021.5|99129.6|99013.6|31
1651532580000|2022-05-02 23:03:00|99131.5|99015.5|99131.3|99015.3|99140.3|99024.3|99125.8|99009.8|36
1651532590000|2022-05-02 23:03:10|99128.4|99012.4|99136.2|99020.2|99138|99022|99127.7|99011.7|16
1651532600000|2022-05-02 23:03:20|99135.4|99019.4|99129.8|99013.8|99137.5|99021.5|99127.7|99011.7|40
1651532610000|2022-05-02 23:03:30|99131.2|99015.2|99128.1|99012.1|99131.2|99015.2|99127.7|99011.7|16
1651532620000|2022-05-02 23:03:40|99129.8|99013.8|99140.4|99024.4|99141.8|99025.8|99125.7|99009.7|23
1651532630000|2022-05-02 23:03:50|99143.1|99027.1|99147.5|99031.5|99149.9|99033.9|99142.4|99026.4|8
1651532640000|2022-05-02 23:04:00|99154.4|99038.4|99157.2|99041.2|99158.7|99042.7|99145.7|99029.7|29
1651532650000|2022-05-02 23:04:10|99157.7|99041.7|99173.2|99057.2|99173.9|99057.9|99157.2|99041.2|31
1651532660000|2022-05-02 23:04:20|99171.4|99055.4|99173.6|99057.6|99177|99061|99170.6|99054.6|39
1651532670000|2022-05-02 23:04:30|99174.3|99058.3|99171.2|99055.2|99175.1|99059.1|99171.2|99055.2|17
1651532680000|2022-05-02 23:04:40|99174.2|99058.2|99173.5|99057.5|99174.9|99058.9|99173.5|99057.5|7
1651532690000|2022-05-02 23:04:50|99173.9|99057.9|99167.8|99051.8|99173.9|99057.9|99167.6|99051.6|12
1651532700000|2022-05-02 23:05:00|99168|99052|99166.4|99050.4|99171.8|99055.8|99166.4|99050.4|11
1651532710000|2022-05-02 23:05:10|99166.5|99050.5|99174|99058|99175.8|99059.8|99164.9|99048.9|27
1651532720000|2022-05-02 23:05:20|99172.4|99056.4|99172.9|99056.9|99175.5|99059.5|99171.5|99055.5|25
1651532730000|2022-05-02 23:05:30|99173.7|99057.7|99185.4|99069.4|99189.2|99073.2|99173.3|99057.3|31
1651532740000|2022-05-02 23:05:40|99188|99072|99188.1|99072.1|99189|99073|99179.7|99063.7|51
1651532750000|2022-05-02 23:05:50|99189.6|99073.6|99187.5|99071.5|99190|99074|99184.9|99068.9|38
1651532760000|2022-05-02 23:06:00|99187.4|99071.4|99188.8|99072.8|99188.8|99072.8|99186.5|99070.5|25
1651532770000|2022-05-02 23:06:10|99189.4|99073.4|99187.1|99071.1|99190.3|99074.3|99183.8|99067.8|39
1651532780000|2022-05-02 23:06:20|99186.6|99070.6|99187.9|99071.9|99192.7|99076.7|99184.6|99068.6|53
1651532790000|2022-05-02 23:06:30|99187.8|99071.8|99190.6|99074.6|99190.6|99074.6|99184.1|99068.1|52
1651532800000|2022-05-02 23:06:40|99191.2|99075.2|99189.3|99073.3|99196|99080|99185.4|99069.4|66
1651532810000|2022-05-02 23:06:50|99191.8|99075.8|99185.2|99069.2|99191.8|99075.8|99181.7|99065.7|61
1651532820000|2022-05-02 23:07:00|99183.9|99067.9|99186.6|99070.6|99191|99075|99183.7|99067.7|64
1651532830000|2022-05-02 23:07:10|99186.9|99070.9|99189|99073|99191.3|99075.3|99186.5|99070.5|42
1651532840000|2022-05-02 23:07:20|99188.9|99072.9|99190|99074|99192.1|99076.1|99183|99067|50
1651532850000|2022-05-02 23:07:30|99190.2|99074.2|99189.7|99073.7|99194.3|99078.3|99183.2|99067.2|52
1651532860000|2022-05-02 23:07:40|99191.3|99075.3|99186.7|99070.7|99192.5|99076.5|99183.8|99067.8|46
1651532870000|2022-05-02 23:07:50|99185.9|99069.9|99189.2|99073.2|99190.8|99074.8|99180.6|99064.6|71
1651532880000|2022-05-02 23:08:00|99189.4|99073.4|99186.1|99070.1|99189.4|99073.4|99181.6|99065.6|53
1651532890000|2022-05-02 23:08:10|99185.8|99069.8|99183.8|99067.8|99187|99071|99177.4|99061.4|50
1651532900000|2022-05-02 23:08:20|99183.1|99067.1|99185.3|99069.3|99187.2|99071.2|99181|99065|48
1651532910000|2022-05-02 23:08:30|99184.9|99068.9|99185.6|99069.6|99185.6|99069.6|99180.1|99064.1|46
1651532920000|2022-05-02 23:08:40|99185.5|99069.5|99184.7|99068.7|99188.7|99072.7|99182|99066|50
1651532930000|2022-05-02 23:08:50|99184.5|99068.5|99186.4|99070.4|99190.3|99074.3|99180.2|99064.2|40
1651532940000|2022-05-02 23:09:00|99186.5|99070.5|99185.5|99069.5|99186.8|99070.8|99177.7|99061.7|42
1651532950000|2022-05-02 23:09:10|99185.6|99069.6|99185.6|99069.6|99188|99072|99178|99062|42
1651532960000|2022-05-02 23:09:20|99185.5|99069.5|99186.9|99070.9|99187.3|99071.3|99179.4|99063.4|34
1651532970000|2022-05-02 23:09:30|99186.6|99070.6|99195.9|99079.9|99195.9|99079.9|99180.3|99064.3|51
1651532980000|2022-05-02 23:09:40|99194.1|99078.1|99197.3|99081.3|99198.2|99082.2|99187.3|99071.3|57
1651532990000|2022-05-02 23:09:50|99197.2|99081.2|99187.5|99071.5|99197.5|99081.5|99187|99071|60
1651533000000|2022-05-02 23:10:00|99187.3|99071.3|99197.5|99081.5|99201.5|99085.5|99187.2|99071.2|56
1651533010000|2022-05-02 23:10:10|99198.5|99082.5|99195.6|99079.6|99199.5|99083.5|99194.9|99078.9|39
1651533020000|2022-05-02 23:10:20|99195.7|99079.7|99202.1|99086.1|99206.4|99090.4|99194|99078|49
1651533030000|2022-05-02 23:10:30|99202.5|99086.5|99201.5|99085.5|99207.2|99091.2|99194.5|99078.5|62
1651533040000|2022-05-02 23:10:40|99202.3|99086.3|99198.7|99082.7|99202.6|99086.6|99192.1|99076.1|54
1651533050000|2022-05-02 23:10:50|99199.1|99083.1|99194.8|99078.8|99199.7|99083.7|99191.4|99075.4|45
1651533060000|2022-05-02 23:11:00|99196.6|99080.6|99200|99084|99200|99084|99193.6|99077.6|44
1651533070000|2022-05-02 23:11:10|99200.2|99084.2|99201.4|99085.4|99202.8|99086.8|99194.6|99078.6|52
1651533080000|2022-05-02 23:11:20|99200.1|99084.1|99200|99084|99204.1|99088.1|99193.6|99077.6|50
1651533090000|2022-05-02 23:11:30|99200.9|99084.9|99201.9|99085.9|99202.7|99086.7|99198.6|99082.6|25
1651533100000|2022-05-02 23:11:40|99201|99085|99195.1|99079.1|99201.8|99086.2|99193.5|99077.5|45
1651533110000|2022-05-02 23:11:50|99196|99080|99192.4|99076.4|99197.7|99081.7|99189.5|99073.5|42
1651533120000|2022-05-02 23:12:00|99193.8|99077.8|99197.5|99081.5|99200.6|99084.6|99193.8|99077.8|38
1651533130000|2022-05-02 23:12:10|99197.8|99081.8|99204|99088|99204|99088|99195.4|99079.4|35
1651533140000|2022-05-02 23:12:20|99204.5|99088.5|99201.5|99085.5|99205.1|99089.1|99195.3|99079.3|48
1651533150000|2022-05-02 23:12:30|99201.7|99085.7|99200.6|99084.6|99202.2|99086.2|99194.3|99078.3|33
1651533160000|2022-05-02 23:12:40|99200.9|99084.9|99199.9|99083.9|99203.2|99087.2|99198.2|99082.2|56
1651533170000|2022-05-02 23:12:50|99199.4|99083.4|99199.3|99083.3|99205|99089|99198.4|99082.4|59
1651533180000|2022-05-02 23:13:00|99198.6|99082.6|99200.3|99084.3|99201.7|99085.7|99195.8|99079.8|50
1651533190000|2022-05-02 23:13:10|99200.2|99084.2|99201.5|99085.5|99201.5|99085.5|99198.7|99082.7|42
1651533200000|2022-05-02 23:13:20|99201.6|99085.6|99203.1|99087.1|99205.8|99089.8|99194|99078|47
1651533210000|2022-05-02 23:13:30|99202.4|99086.4|99199.4|99083.4|99203.3|99087.3|99197.2|99081.2|45
1651533220000|2022-05-02 23:13:40|99200.9|99084.9|99201.9|99085.9|99207.1|99091.1|99200.9|99084.9|36
1651533230000|2022-05-02 23:13:50|99201.7|99085.7|99202.5|99086.5|99205.6|99089.6|99198.4|99082.4|50
1651533240000|2022-05-02 23:14:00|99202.9|99086.9|99201.2|99085.2|99203|99087|99198.8|99082.8|47
1651533250000|2022-05-02 23:14:10|99201.3|99085.3|99201.4|99085.4|99202|99086|99199.6|99083.6|42
1651533260000|2022-05-02 23:14:20|99201.5|99085.5|99203|99087|99203.3|99087.3|99199.2|99083.2|26
1651533270000|2022-05-02 23:14:30|99202.9|99086.9|99204|99088|99204|99088|99201.7|99085.7|23
1651533280000|2022-05-02 23:14:40|99202.8|99086.8|99205.9|99090.4|99206.8|99093.2|99201.8|99085.8|21
1651533290000|2022-05-02 23:14:50|99205.7|99090.2|99199.7|99083.7|99205.8|99090.2|99197.2|99081.2|28
1651533300000|2022-05-02 23:15:00|99210.1|99094.1|99209.7|99093.7|99210.7|99094.7|99207.3|99091.3|33
1651533310000|2022-05-02 23:15:10|99209.4|99093.4|99208.4|99092.4|99210.9|99094.9|99204.7|99088.7|37
1651533320000|2022-05-02 23:15:20|99206.7|99090.7|99205.7|99089.7|99210.1|99094.1|99201.6|99086.3|16
1651533330000|2022-05-02 23:15:30|99205.1|99089.1|99204.9|99088.9|99205.6|99089.6|99203.9|99087.9|9
1651533340000|2022-05-02 23:15:40|99204.3|99088.3|99211.1|99095.1|99211.2|99095.2|99204|99088|17
1651533350000|2022-05-02 23:15:50|99209.7|99093.7|99207.7|99091.7|99211|99095|99202.6|99086.6|40
1651533360000|2022-05-02 23:16:00|99207.6|99091.6|99210.2|99094.2|99210.2|99094.2|99204.5|99088.5|30
1651533370000|2022-05-02 23:16:10|99209.9|99093.9|99204.2|99088.2|99214.3|99098.3|99202.7|99086.7|41
1651533380000|2022-05-02 23:16:20|99203.6|99087.6|99206.6|99090.6|99207.8|99091.8|99202.2|99086.2|40
1651533390000|2022-05-02 23:16:30|99207|99091|99209.7|99093.7|99215.3|99099.3|99206.1|99090.1|56
1651533400000|2022-05-02 23:16:40|99211|99095|99212.6|99096.6|99216.1|99100.1|99209.5|99093.5|63
1651533410000|2022-05-02 23:16:50|99214.3|99098.3|99215|99099|99217|99101|99212.9|99096.9|24
1651533420000|2022-05-02 23:17:00|99214.9|99098.9|99215.3|99099.3|99215.9|99099.9|99212.5|99096.5|28
1651533430000|2022-05-02 23:17:10|99214.2|99098.2|99209.1|99093.1|99215.2|99099.2|99208.3|99092.3|46
1651533440000|2022-05-02 23:17:20|99209|99093|99210.5|99094.5|99212.9|99100.4|99208.5|99092.5|33
1651533450000|2022-05-02 23:17:30|99210.7|99094.7|99216.9|99100.9|99216.9|99100.9|99205.5|99089.5|24
1651533460000|2022-05-02 23:17:40|99213|99097|99219.7|99103.7|99224.5|99108.5|99213|99097|27
1651533470000|2022-05-02 23:17:50|99221.9|99105.9|99219.3|99103.3|99221.9|99105.9|99218.5|99102.5|20
1651533480000|2022-05-02 23:18:00|99221.3|99105.3|99208.5|99092.5|99221.3|99105.3|99208.3|99092.3|34
1651533490000|2022-05-02 23:18:10|99208.6|99092.6|99205.2|99089.2|99211.4|99095.4|99204.2|99088.2|34
1651533500000|2022-05-02 23:18:20|99205.3|99089.3|99209.5|99093.5|99210.1|99094.1|99204.2|99088.2|32
1651533510000|2022-05-02 23:18:30|99209.2|99093.2|99207.2|99091.2|99209.9|99093.9|99206|99090|48
1651533520000|2022-05-02 23:18:40|99206.9|99090.9|99209.5|99093.5|99211.3|99096.5|99203.4|99087.4|52
1651533530000|2022-05-02 23:18:50|99206.5|99090.5|99212.5|99096.5|99214.4|99098.4|99206.5|99090.5|43
1651533540000|2022-05-02 23:19:00|99212.9|99096.9|99210.2|99094.2|99215.9|99099.9|99207.8|99091.8|58
1651533550000|2022-05-02 23:19:10|99210.5|99094.5|99216.2|99100.2|99217.2|99101.2|99210.5|99094.5|58
1651533560000|2022-05-02 23:19:20|99216.3|99100.3|99213.6|99097.6|99216.5|99100.5|99211.9|99095.9|40
1651533570000|2022-05-02 23:19:30|99213.3|99097.3|99210.2|99094.2|99213.3|99097.3|99208.3|99092.3|49
1651533580000|2022-05-02 23:19:40|99209.7|99093.7|99213.4|99097.4|99217.2|99101.2|99206.6|99090.6|41
1651533590000|2022-05-02 23:19:50|99213.7|99097.7|99211.7|99095.7|99218.6|99102.6|99211.5|99095.5|62
1651533600000|2022-05-02 23:20:00|99211.8|99095.8|99206|99090|99212.7|99096.7|99202.8|99086.8|60
1651533610000|2022-05-02 23:20:10|99205.5|99089.5|99208.4|99092.4|99210.6|99094.6|99202.4|99086.4|53
1651533620000|2022-05-02 23:20:20|99207.8|99091.8|99211.7|99095.7|99212.7|99096.7|99206|99090|44
1651533630000|2022-05-02 23:20:30|99211.8|99095.8|99210.4|99094.4|99211.8|99095.8|99206.5|99090.5|53
1651533640000|2022-05-02 23:20:40|99210.5|99094.5|99200|99084|99210.5|99094.5|99194.8|99078.8|57
1651533650000|2022-05-02 23:20:50|99200.2|99084.2|99202.2|99086.2|99206.2|99090.2|99200.2|99084.2|63
1651533660000|2022-05-02 23:21:00|99201.9|99085.9|99202.4|99086.4|99205.3|99089.3|99199.3|99083.3|55
1651533670000|2022-05-02 23:21:10|99202.3|99086.3|99202.4|99086.4|99205.2|99089.2|99199.3|99083.3|48
1651533680000|2022-05-02 23:21:20|99202.5|99086.5|99199.5|99083.5|99204.4|99088.4|99199.5|99083.5|39
1651533690000|2022-05-02 23:21:30|99199.7|99083.7|99203.1|99087.1|99206.4|99090.4|99197.5|99081.5|66
1651533700000|2022-05-02 23:21:40|99201.2|99085.2|99206.3|99090.3|99206.8|99090.8|99188|99072|58
1651533710000|2022-05-02 23:21:50|99206.1|99090.1|99202.9|99086.9|99206.9|99090.9|99202.9|99086.9|47
1651533720000|2022-05-02 23:22:00|99204|99088|99202.3|99086.3|99205.9|99089.9|99200.3|99084.3|51
1651533730000|2022-05-02 23:22:10|99202.7|99086.7|99205.2|99097.8|99208.8|99097.8|99199.6|99083.6|50
1651533740000|2022-05-02 23:22:20|99205.9|99095.4|99203|99087|99208.7|99095.4|99202.3|99086.3|56
1651533750000|2022-05-02 23:22:30|99203.3|99087.3|99206.7|99090.7|99207.5|99091.5|99202.5|99086.5|50
1651533760000|2022-05-02 23:22:40|99204.8|99088.8|99205.1|99089.1|99208|99092|99201.9|99085.9|51
1651533770000|2022-05-02 23:22:50|99204.9|99088.9|99205.1|99089.1|99208.8|99092.8|99200.6|99084.6|40
1651533780000|2022-05-02 23:23:00|99205.7|99089.7|99206.6|99090.6|99207.9|99096.2|99201.4|99088.7|24
1651533790000|2022-05-02 23:23:10|99206.7|99090.7|99205.1|99089.1|99209|99093|99200.6|99084.6|48
1651533800000|2022-05-02 23:23:20|99205|99089|99199.9|99083.9|99209.5|99094.6|99199.9|99083.9|41
1651533810000|2022-05-02 23:23:30|99203.2|99087.2|99204.7|99088.7|99206.4|99090.4|99199.8|99083.8|34
1651533820000|2022-05-02 23:23:40|99204.2|99088.2|99205.7|99089.7|99207.2|99091.2|99201.7|99085.7|46
1651533830000|2022-05-02 23:23:50|99207.3|99091.3|99207.6|99091.6|99209.1|99093.1|99199.8|99083.8|62
1651533840000|2022-05-02 23:24:00|99207.3|99091.3|99205.6|99089.6|99209.7|99096.2|99193.4|99077.4|67
1651533850000|2022-05-02 23:24:10|99206.3|99090.3|99205.9|99089.9|99207.5|99091.5|99201.5|99085.5|52
1651533860000|2022-05-02 23:24:20|99205.8|99089.8|99208.2|99092.2|99209.9|99093.9|99200.5|99084.5|42
1651533870000|2022-05-02 23:24:30|99208.4|99092.4|99207.9|99091.9|99211.7|99095.7|99203.2|99087.2|38
1651533880000|2022-05-02 23:24:40|99211.2|99097.5|99211|99095|99213.6|99097.6|99194.8|99078.8|66
1651533890000|2022-05-02 23:24:50|99209.8|99093.8|99212.5|99096.5|99216.2|99100.2|99206.8|99090.8|61
1651533900000|2022-05-02 23:25:00|99212.1|99096.1|99208.5|99092.5|99213.4|99097.4|99206.5|99090.5|50
1651533910000|2022-05-02 23:25:10|99209|99093|99209.2|99093.2|99212.3|99100.6|99207.8|99091.8|50
1651533920000|2022-05-02 23:25:20|99209.7|99093.7|99209.4|99093.4|99210|99094|99202.6|99086.6|46
1651533930000|2022-05-02 23:25:30|99209|99093|99211.6|99095.6|99212|99096|99207.5|99091.5|48
1651533940000|2022-05-02 23:25:40|99212.2|99096.2|99208.3|99092.3|99212.4|99096.4|99207.7|99091.7|41
1651533950000|2022-05-02 23:25:50|99206.4|99090.4|99206.7|99090.7|99209.8|99093.8|99204.7|99088.7|46
1651533960000|2022-05-02 23:26:00|99205.9|99089.9|99208.5|99092.5|99211.1|99095.1|99205.7|99089.7|48
1651533970000|2022-05-02 23:26:10|99209.3|99093.3|99208.5|99092.5|99213.6|99097.6|99201.5|99085.5|37
1651533980000|2022-05-02 23:26:20|99208.7|99092.7|99209.6|99093.6|99212.2|99099.5|99208.7|99092.7|33
1651533990000|2022-05-02 23:26:30|99210.4|99094.4|99210.2|99094.2|99215|99099|99209.1|99093.1|44
1651534000000|2022-05-02 23:26:40|99210.1|99094.1|99210.9|99094.9|99212.7|99096.7|99207.9|99091.9|48
1651534010000|2022-05-02 23:26:50|99211|99095|99208.7|99092.7|99211.6|99095.9|99203.9|99087.9|42
1651534020000|2022-05-02 23:27:00|99208.9|99092.9|99211.6|99095.6|99212.3|99096.3|99208.6|99092.6|35
1651534030000|2022-05-02 23:27:10|99211.4|99095.4|99209.1|99093.1|99212.4|99096.4|99205.3|99089.3|52
1651534040000|2022-05-02 23:27:20|99209.3|99093.3|99208.2|99092.2|99213.7|99097.7|99207.1|99091.1|50
1651534050000|2022-05-02 23:27:30|99208.3|99092.3|99211.9|99095.9|99211.9|99096.6|99200|99084|44
1651534060000|2022-05-02 23:27:40|99212.2|99096.2|99204.8|99088.8|99212.2|99096.2|99202.7|99086.7|49
1651534070000|2022-05-02 23:27:50|99204.4|99088.4|99202.4|99086.4|99206.4|99090.4|99199.4|99083.4|52
1651534080000|2022-05-02 23:28:00|99202|99086|99207.7|99091.7|99209.5|99093.5|99197.6|99081.6|46
1651534090000|2022-05-02 23:28:10|99207.6|99091.6|99204.3|99088.3|99209.5|99093.5|99202|99086|48
1651534100000|2022-05-02 23:28:20|99204.9|99088.9|99205.9|99089.9|99208.8|99092.8|99204.4|99088.4|59
1651534110000|2022-05-02 23:28:30|99206.6|99090.6|99211|99095|99212.8|99096.8|99201.8|99085.8|53
1651534120000|2022-05-02 23:28:40|99210.6|99094.6|99205.5|99089.5|99210.9|99094.9|99196|99080|61
1651534130000|2022-05-02 23:28:50|99204.8|99088.8|99205.3|99089.3|99210.7|99095|99202|99086|57
1651534140000|2022-05-02 23:29:00|99205.2|99089.2|99209.6|99093.6|99209.6|99096.8|99203.2|99087.2|40
1651534150000|2022-05-02 23:29:10|99209.5|99093.5|99207.1|99092.2|99209.6|99094.5|99206.3|99091.4|32
1651534160000|2022-05-02 23:29:20|99206.1|99090.1|99210.9|99094.9|99210.9|99095.7|99200.3|99084.3|41
1651534170000|2022-05-02 23:29:30|99209.2|99093.2|99196.4|99080.4|99209.2|99094|99194.5|99078.5|54
1651534180000|2022-05-02 23:29:40|99198.2|99082.2|99196.9|99080.9|99200.5|99084.5|99195.5|99079.5|54
1651534190000|2022-05-02 23:29:50|99194.9|99078.9|99199.1|99083.1|99201.9|99085.9|99194.9|99078.9|50
1651534200000|2022-05-02 23:30:00|99198.9|99082.9|99201.2|99086.6|99205.4|99090|99198.5|99082.5|58
1651534210000|2022-05-02 23:30:10|99201.1|99085.5|99202.4|99086.4|99204.1|99088.1|99196.6|99080.6|59
1651534220000|2022-05-02 23:30:20|99199|99083|99198.7|99082.7|99206.3|99090.3|99195.6|99079.6|62
1651534230000|2022-05-02 23:30:30|99199.1|99083.1|99197.3|99081.3|99200.9|99084.9|99194.6|99078.6|46
1651534240000|2022-05-02 23:30:40|99198.4|99082.4|99201.2|99085.2|99205.3|99089.3|99198.2|99082.2|49
1651534250000|2022-05-02 23:30:50|99200.9|99084.9|99203.2|99087.2|99205.2|99089.2|99200.1|99084.1|38
1651534260000|2022-05-02 23:31:00|99203.3|99087.3|99204.4|99088.4|99204.4|99088.4|99190.4|99074.4|59
1651534270000|2022-05-02 23:31:10|99204.3|99088.3|99193.5|99077.5|99205.7|99089.7|99192|99076|65
1651534280000|2022-05-02 23:31:20|99193.1|99077.1|99190.8|99074.8|99194.9|99078.9|99190|99074|47
1651534290000|2022-05-02 23:31:30|99191.8|99075.8|99195.4|99079.4|99199.3|99083.3|99191.8|99075.8|56
1651534300000|2022-05-02 23:31:40|99195.1|99079.1|99194.8|99078.8|99196.8|99080.8|99189.5|99073.5|43
1651534310000|2022-05-02 23:31:50|99194.3|99078.3|99197.6|99081.8|99198.5|99082.5|99192.2|99076.2|39
1651534320000|2022-05-02 23:32:00|99197.3|99083.6|99194.2|99078.2|99197.3|99083.6|99191.4|99075.4|34
1651534330000|2022-05-02 23:32:10|99194.5|99078.5|99194.8|99078.8|99195.6|99079.6|99192.7|99076.7|21
1651534340000|2022-05-02 23:32:20|99194.3|99078.3|99195.5|99079.5|99196.1|99081.8|99192.8|99076.8|17
1651534350000|2022-05-02 23:32:30|99194.1|99078.1|99194.5|99078.5|99200.8|99084.8|99193.3|99077.3|37
1651534360000|2022-05-02 23:32:40|99195.6|99079.6|99192.1|99076.1|99200|99084|99191.6|99075.6|44
1651534370000|2022-05-02 23:32:50|99191.9|99075.9|99191.1|99075.1|99198.1|99082.1|99187.2|99071.2|59
1651534380000|2022-05-02 23:33:00|99191.2|99075.2|99192.6|99076.6|99197|99083.1|99189.9|99073.9|51
1651534390000|2022-05-02 23:33:10|99192.7|99076.7|99193.6|99077.6|99193.6|99077.6|99192.1|99076.1|23
1651534400000|2022-05-02 23:33:20|99193.4|99077.4|99193.9|99077.9|99196.9|99080.9|99189.1|99073.1|37
1651534410000|2022-05-02 23:33:30|99192.8|99076.8|99194.8|99078.8|99198.8|99082.8|99187.7|99071.7|60
1651534420000|2022-05-02 23:33:40|99194.7|99078.7|99190.5|99074.5|99197.3|99087.5|99187.2|99071.2|39
1651534430000|2022-05-02 23:33:50|99190.8|99074.8|99191.5|99078.6|99192.2|99078.7|99185.4|99069.4|62
1651534440000|2022-05-02 23:34:00|99192.4|99076.4|99189.9|99073.9|99194|99078.2|99189.1|99073.1|34
1651534450000|2022-05-02 23:34:10|99189.7|99073.7|99190.8|99074.8|99191.6|99075.6|99187.7|99071.7|40
1651534460000|2022-05-02 23:34:20|99190.7|99074.7|99196.3|99080.3|99196.3|99080.3|99188.9|99072.9|48
1651534470000|2022-05-02 23:34:30|99194.8|99078.8|99194.3|99081.2|99198.8|99082.8|99192|99076|53
1651534480000|2022-05-02 23:34:40|99192.9|99080.7|99193.3|99077.3|99198.3|99083.9|99192.4|99076.7|50
1651534490000|2022-05-02 23:34:50|99194|99078|99194.9|99078.9|99198.1|99082.1|99190.6|99074.6|54
1651534500000|2022-05-02 23:35:00|99194.6|99078.6|99194.1|99078.1|99197.2|99081.2|99192.8|99076.8|32
1651534510000|2022-05-02 23:35:10|99193.8|99077.8|99196|99080|99196.1|99080.1|99192.1|99076.1|19
1651534520000|2022-05-02 23:35:20|99195.3|99079.3|99193.2|99077.2|99195.7|99080.5|99187.4|99071.4|38
1651534530000|2022-05-02 23:35:30|99192.5|99076.5|99194.7|99078.7|99194.7|99078.7|99191.5|99075.5|25
1651534540000|2022-05-02 23:35:40|99194.4|99078.4|99193.5|99077.5|99194.5|99078.5|99192.5|99076.5|22
1651534550000|2022-05-02 23:35:50|99193.9|99077.9|99194.5|99079.8|99194.5|99079.8|99192.3|99076.3|23
1651534560000|2022-05-02 23:36:00|99193.5|99079.7|99193.7|99077.7|99194.7|99079.9|99192.2|99076.2|20
1651534570000|2022-05-02 23:36:10|99193.6|99077.6|99197.6|99081.6|99198.4|99085.3|99190.8|99076|26
1651534580000|2022-05-02 23:36:20|99196.4|99080.4|99192.8|99076.8|99196.4|99080.4|99190.3|99074.3|36
1651534590000|2022-05-02 23:36:30|99192.3|99076.3|99192.8|99076.8|99192.8|99077.2|99189.4|99074.9|16
1651534600000|2022-05-02 23:36:40|99192.9|99076.9|99191.9|99075.9|99192.9|99076.9|99190.2|99074.2|27
1651534610000|2022-05-02 23:36:50|99191.5|99075.5|99192.5|99076.5|99192.5|99076.5|99188.6|99072.6|18
1651534620000|2022-05-02 23:37:00|99191.9|99075.9|99193.8|99077.8|99193.8|99078.9|99189.4|99073.8|23
1651534630000|2022-05-02 23:37:10|99192.8|99076.8|99190.7|99074.7|99192.8|99076.8|99187.4|99071.4|36
1651534640000|2022-05-02 23:37:20|99190.4|99074.4|99189.9|99073.9|99190.5|99074.5|99186.5|99070.5|37
1651534650000|2022-05-02 23:37:30|99190.1|99074.1|99188.8|99072.8|99190.1|99074.1|99186.1|99070.1|42
1651534660000|2022-05-02 23:37:40|99189|99073|99192.5|99076.5|99195.7|99079.7|99188.5|99072.5|37
1651534670000|2022-05-02 23:37:50|99194.2|99078.2|99191.1|99075.1|99194.2|99078.2|99187.2|99071.2|43
1651534680000|2022-05-02 23:38:00|99190.6|99074.6|99193.9|99077.9|99196.1|99080.1|99185.6|99069.6|47
1651534690000|2022-05-02 23:38:10|99194|99078|99190.5|99074.5|99194|99078|99187.7|99071.7|56
1651534700000|2022-05-02 23:38:20|99190.4|99074.4|99190.7|99074.7|99194.8|99078.8|99190.2|99074.2|45
1651534710000|2022-05-02 23:38:30|99190.5|99074.5|99192.7|99076.7|99196.6|99080.6|99184.2|99068.2|57
1651534720000|2022-05-02 23:38:40|99191.9|99075.9|99187.3|99071.3|99192.5|99076.5|99187|99071|41
1651534730000|2022-05-02 23:38:50|99187.4|99071.4|99188.6|99072.6|99189.5|99073.5|99186.3|99070.3|32
1651534740000|2022-05-02 23:39:00|99188.8|99072.8|99189.8|99073.8|99192.6|99076.6|99185.7|99069.7|39
1651534750000|2022-05-02 23:39:10|99189.5|99073.5|99190.6|99074.6|99195.3|99079.3|99189.5|99073.5|35
1651534760000|2022-05-02 23:39:20|99191.8|99075.8|99191.7|99075.7|99193.9|99077.9|99189.1|99073.1|37
1651534770000|2022-05-02 23:39:30|99191.8|99075.8|99194.4|99078.4|99194.8|99080|99191.8|99075.8|25
1651534780000|2022-05-02 23:39:40|99193.5|99077.5|99193.9|99077.9|99195.8|99079.8|99191.7|99075.7|43
1651534790000|2022-05-02 23:39:50|99193.6|99077.6|99188.9|99072.9|99193.9|99077.9|99187|99071|51
1651534800000|2022-05-02 23:40:00|99190.1|99074.1|99191.3|99075.3|99195.9|99079.9|99190.1|99074.1|49
1651534810000|2022-05-02 23:40:10|99191.6|99075.6|99192|99076|99198.1|99082.1|99187.9|99071.9|42
1651534820000|2022-05-02 23:40:20|99192.9|99076.9|99192.7|99076.7|99195.2|99079.2|99189.5|99073.5|51
1651534830000|2022-05-02 23:40:30|99193.1|99077.1|99192.9|99076.9|99195.2|99079.2|99189.1|99073.1|48
1651534840000|2022-05-02 23:40:40|99193.5|99077.5|99193.9|99077.9|99194.5|99078.5|99190.2|99074.2|40
1651534850000|2022-05-02 23:40:50|99194.2|99078.2|99192.3|99076.3|99196.3|99080.3|99190.7|99074.7|56
1651534860000|2022-05-02 23:41:00|99191.9|99075.9|99193.4|99077.4|99197.3|99081.3|99189|99073|52
1651534870000|2022-05-02 23:41:10|99193.7|99077.7|99195.1|99079.1|99196.7|99080.7|99190.9|99074.9|50
1651534880000|2022-05-02 23:41:20|99195|99079|99195.6|99079.6|99196.2|99081.2|99191.2|99075.2|54
1651534890000|2022-05-02 23:41:30|99197.1|99081.1|99190.2|99074.2|99197.1|99081.1|99185.6|99069.6|69
1651534900000|2022-05-02 23:41:40|99190.7|99074.7|99195|99079|99200|99084|99187.7|99071.7|55
1651534910000|2022-05-02 23:41:50|99195.2|99079.2|99187.4|99071.4|99198.1|99082.1|99187.4|99071.4|59
1651534920000|2022-05-02 23:42:00|99191.8|99075.8|99198.1|99082.1|99199.3|99083.9|99190.7|99074.7|66
1651534930000|2022-05-02 23:42:10|99199|99083|99204.7|99088.7|99206.2|99090.2|99199|99083|55
1651534940000|2022-05-02 23:42:20|99204.9|99088.9|99205|99089|99208.3|99093.9|99202.3|99086.3|53
1651534950000|2022-05-02 23:42:30|99205.1|99089.1|99204.5|99088.5|99210|99094|99202|99086|49
1651534960000|2022-05-02 23:42:40|99204.8|99088.8|99205.4|99089.4|99207.6|99091.6|99202.4|99086.4|37
1651534970000|2022-05-02 23:42:50|99206.1|99090.1|99208.1|99092.1|99210.1|99095.1|99204.2|99088.2|49
1651534980000|2022-05-02 23:43:00|99207.8|99091.8|99209.2|99093.2|99210|99094.9|99206|99090|43
1651534990000|2022-05-02 23:43:10|99209.3|99093.3|99209.7|99093.7|99210.2|99094.2|99207.1|99091.1|34
1651535000000|2022-05-02 23:43:20|99209.2|99093.2|99206.2|99092.5|99212.7|99099.2|99203.7|99089.7|50
1651535010000|2022-05-02 23:43:30|99206.7|99093.1|99208.5|99092.5|99212.1|99096.1|99202.8|99086.8|44
1651535020000|2022-05-02 23:43:40|99208.1|99092.1|99197.8|99081.8|99213|99097|99189.5|99073.5|49
1651535030000|2022-05-02 23:43:50|99197.5|99081.5|99199|99083|99199.9|99083.9|99196|99080|50
1651535040000|2022-05-02 23:44:00|99198.9|99082.9|99204|99088|99207.9|99091.9|99198.2|99082.2|55
1651535050000|2022-05-02 23:44:10|99204.3|99088.3|99205.8|99089.8|99207.7|99091.7|99201.5|99085.5|42
1651535060000|2022-05-02 23:44:20|99204.8|99088.8|99206.3|99090.3|99211|99095.5|99200.2|99084.2|55
1651535070000|2022-05-02 23:44:30|99207.4|99091.4|99204.2|99088.2|99208.6|99093.6|99202.7|99086.7|53
1651535080000|2022-05-02 23:44:40|99204.5|99088.5|99201.8|99085.8|99205|99089|99195.2|99079.2|54
1651535090000|2022-05-02 23:44:50|99202.1|99086.1|99202.1|99086.1|99204.9|99092.3|99197.4|99081.4|51
1651535100000|2022-05-02 23:45:00|99202.5|99086.5|99200.5|99084.5|99205.2|99089.2|99194.1|99078.1|63
1651535110000|2022-05-02 23:45:10|99200.7|99084.7|99199.4|99083.4|99202.9|99086.9|99199.1|99083.1|32
1651535120000|2022-05-02 23:45:20|99199.5|99083.5|99198.6|99082.6|99203.7|99092|99197.8|99081.8|35
1651535130000|2022-05-02 23:45:30|99198.8|99082.8|99199|99083|99201.4|99086.6|99190.5|99074.5|28
1651535140000|2022-05-02 23:45:40|99199.4|99083.4|99192.7|99076.7|99200|99086.5|99192.2|99076.2|45
1651535150000|2022-05-02 23:45:50|99192.5|99076.5|99191.8|99075.8|99192.9|99076.9|99190.8|99074.8|33
1651535160000|2022-05-02 23:46:00|99191.5|99075.5|99193.2|99077.2|99193.5|99077.5|99191.3|99075.3|14
1651535170000|2022-05-02 23:46:10|99193|99077|99194.1|99078.1|99194.1|99078.1|99192.1|99076.1|11
1651535180000|2022-05-02 23:46:20|99193.9|99077.9|99195.5|99079.5|99195.5|99081.8|99191.3|99075.9|12
1651535190000|2022-05-02 23:46:30|99193.4|99077.4|99193.9|99077.9|99195|99079|99191.9|99075.9|12
1651535200000|2022-05-02 23:46:40|99193.7|99077.7|99197.9|99081.9|99199.3|99083.3|99187.7|99071.7|21
1651535210000|2022-05-02 23:46:50|99198.1|99082.1|99199.2|99083.2|99199.2|99083.2|99190.9|99074.9|45
1651535220000|2022-05-02 23:47:00|99199.4|99083.4|99201.4|99085.4|99201.7|99085.7|99196.1|99080.1|51
1651535230000|2022-05-02 23:47:10|99201.5|99085.5|99198.2|99085.4|99202.3|99087|99195.7|99082.9|43
1651535240000|2022-05-02 23:47:20|99198.6|99085.6|99200.1|99084.1|99203.5|99087.5|99197.9|99084.1|12
1651535250000|2022-05-02 23:47:30|99200.3|99084.3|99201.9|99085.9|99203.1|99087.1|99200.3|99084.3|17
1651535260000|2022-05-02 23:47:40|99201.7|99085.7|99201.5|99085.5|99202|99086.8|99198.7|99085|11
1651535270000|2022-05-02 23:47:50|99200.8|99084.8|99200.9|99084.9|99202.6|99086.6|99200.3|99084.3|11
1651535280000|2022-05-02 23:48:00|99200.4|99084.4|99200|99084|99201.6|99085.6|99197.6|99081.6|19
1651535290000|2022-05-02 23:48:10|99200.1|99084.1|99199|99083|99201.5|99089.7|99191.2|99075.2|22
1651535300000|2022-05-02 23:48:20|99199.2|99085.3|99194.5|99078.5|99200.8|99085.3|99192.5|99076.5|49
1651535310000|2022-05-02 23:48:30|99194.2|99078.2|99195.7|99079.7|99197.9|99081.9|99190.8|99074.8|54
1651535320000|2022-05-02 23:48:40|99194.9|99078.9|99195.3|99079.3|99199.3|99083.3|99192.6|99076.6|35
1651535330000|2022-05-02 23:48:50|99195.7|99079.7|99194.5|99078.5|99196.3|99080.3|99192.2|99076.2|34
1651535340000|2022-05-02 23:49:00|99194.4|99078.4|99194.1|99078.1|99197.2|99083.8|99191.4|99075.4|45
1651535350000|2022-05-02 23:49:10|99194|99078|99196.5|99080.5|99196.7|99080.7|99189.3|99073.3|31
1651535360000|2022-05-02 23:49:20|99196.4|99080.4|99195.3|99079.3|99196.8|99080.8|99194.5|99078.5|35
1651535370000|2022-05-02 23:49:30|99193.9|99077.9|99195.9|99079.9|99197.7|99081.7|99193.9|99077.9|22
1651535380000|2022-05-02 23:49:40|99196.6|99080.6|99195.8|99080.3|99196.9|99080.9|99195.8|99080.1|22
1651535390000|2022-05-02 23:49:50|99195.3|99080.9|99198.1|99082.1|99199.6|99083.6|99191.7|99075.7|48
1651535400000|2022-05-02 23:50:00|99200.4|99084.4|99192.3|99076.3|99200.4|99084.4|99190.2|99074.2|56
1651535410000|2022-05-02 23:50:10|99191.8|99075.8|99190.6|99074.6|99192.9|99076.9|99182.8|99066.8|57
1651535420000|2022-05-02 23:50:20|99190.7|99074.7|99190|99074|99193.4|99081.2|99188.2|99072.2|56
1651535430000|2022-05-02 23:50:30|99189.9|99073.9|99189.7|99073.7|99190.1|99074.1|99187.7|99071.7|30
1651535440000|2022-05-02 23:50:40|99190|99074|99191.7|99075.7|99193|99078.5|99189.6|99073.6|24
1651535450000|2022-05-02 23:50:50|99191.9|99075.9|99192.4|99076.4|99192.6|99076.6|99191.1|99075.1|11
1651535460000|2022-05-02 23:51:00|99191.5|99075.5|99195.7|99079.7|99199.7|99086.2|99190.6|99074.6|64
1651535470000|2022-05-02 23:51:10|99195.2|99079.2|99196.6|99080.6|99200.1|99084.1|99190.2|99074.2|47
1651535480000|2022-05-02 23:51:20|99197.3|99081.3|99195.9|99079.9|99199.9|99083.9|99195|99079|34
1651535490000|2022-05-02 23:51:30|99196.4|99080.4|99196.5|99081.1|99196.5|99081.1|99192.5|99079|23
1651535500000|2022-05-02 23:51:40|99196.6|99081.2|99195|99079|99198.4|99082.4|99194.8|99078.9|15
1651535510000|2022-05-02 23:51:50|99195.2|99079.2|99193.9|99077.9|99199.6|99083.6|99193.5|99077.5|17
1651535520000|2022-05-02 23:52:00|99194.3|99078.3|99197|99081|99197.9|99083.8|99192.1|99076.1|39
1651535530000|2022-05-02 23:52:10|99197.6|99081.6|99198.3|99082.3|99198.8|99082.8|99193.8|99077.8|32
1651535540000|2022-05-02 23:52:20|99198.1|99082.1|99198.9|99082.9|99199.1|99083.1|99197.3|99081.3|19
1651535550000|2022-05-02 23:52:30|99198.8|99082.8|99194.3|99078.3|99199.1|99087.2|99190.6|99074.6|57
1651535560000|2022-05-02 23:52:40|99194.7|99078.7|99197.7|99081.7|99198.4|99086.5|99193|99077|34
1651535570000|2022-05-02 23:52:50|99196.8|99080.8|99197.9|99081.9|99197.9|99081.9|99194.1|99078.1|39
1651535580000|2022-05-02 23:53:00|99197.4|99081.4|99198.7|99082.7|99203|99087|99193.4|99078.9|52
1651535590000|2022-05-02 23:53:10|99199.4|99083.4|99202.3|99086.6|99202.3|99086.6|99194.7|99080.6|45
1651535600000|2022-05-02 23:53:20|99199.3|99083.3|99197.3|99081.3|99201|99085|99195.3|99079.3|36
1651535610000|2022-05-02 23:53:30|99197.7|99081.7|99198.2|99082.2|99200.1|99084.1|99197.7|99081.7|17
1651535620000|2022-05-02 23:53:40|99198.8|99082.8|99195.6|99079.6|99199.6|99083.6|99190.6|99074.6|50
1651535630000|2022-05-02 23:53:50|99195.9|99079.9|99195.3|99079.3|99198.9|99082.9|99194.6|99078.6|51
1651535640000|2022-05-02 23:54:00|99195.2|99079.2|99196.5|99080.5|99199.2|99083.2|99185.8|99069.8|52
1651535650000|2022-05-02 23:54:10|99196.7|99080.7|99194.7|99078.7|99198.3|99082.4|99192.5|99076.5|42
1651535660000|2022-05-02 23:54:20|99193.9|99077.9|99196.9|99080.9|99197.8|99081.8|99193.9|99077.9|33
1651535670000|2022-05-02 23:54:30|99197.2|99081.2|99197.7|99081.7|99199.5|99083.5|99194.3|99078.3|24
1651535680000|2022-05-02 23:54:40|99197.6|99081.6|99196.3|99080.3|99199.6|99084.6|99190.7|99074.7|49
1651535690000|2022-05-02 23:54:50|99195.9|99079.9|99194.7|99078.7|99199.4|99083.4|99193.6|99077.6|35
1651535700000|2022-05-02 23:55:00|99196.2|99080.2|99194.8|99078.8|99199.2|99083.2|99193.6|99077.6|53
1651535710000|2022-05-02 23:55:10|99194.7|99078.7|99195.9|99079.9|99200.5|99084.5|99192.4|99076.4|53
1651535720000|2022-05-02 23:55:20|99195.6|99079.6|99191.6|99075.6|99198.4|99082.4|99191.6|99075.6|44
1651535730000|2022-05-02 23:55:30|99192.2|99076.2|99193.5|99077.5|99195.2|99080.1|99188.7|99072.7|42
1651535740000|2022-05-02 23:55:40|99193.7|99077.7|99194.2|99078.2|99198.1|99084.4|99190.5|99074.5|50
1651535750000|2022-05-02 23:55:50|99195.1|99079.1|99194.4|99078.4|99197.4|99085.1|99190.9|99075.7|50
1651535760000|2022-05-02 23:56:00|99194.5|99078.5|99192.7|99076.7|99197.6|99081.6|99191|99075|51
1651535770000|2022-05-02 23:56:10|99192.5|99076.5|99194.3|99078.3|99197.2|99081.2|99189.3|99073.3|45
1651535780000|2022-05-02 23:56:20|99194.2|99078.2|99190.2|99074.2|99194.2|99078.2|99187.1|99071.1|46
1651535790000|2022-05-02 23:56:30|99190.9|99074.9|99187.6|99071.6|99193.2|99079.2|99187.6|99071.6|46
1651535800000|2022-05-02 23:56:40|99187.4|99071.4|99191.7|99075.7|99193.3|99080.4|99187.4|99071.4|45
1651535810000|2022-05-02 23:56:50|99191.8|99075.8|99194.2|99078.2|99194.5|99078.5|99191.8|99075.8|20
1651535820000|2022-05-02 23:57:00|99194.4|99078.4|99192.9|99078.5|99199.8|99083.8|99190.7|99075.5|54
1651535830000|2022-05-02 23:57:10|99194|99078.4|99199.4|99083.4|99201.9|99085.9|99190.7|99075.3|62
1651535840000|2022-05-02 23:57:20|99197.6|99081.6|99194.6|99078.6|99198.8|99086|99192.2|99076.2|66
1651535850000|2022-05-02 23:57:30|99193.2|99077.2|99194|99078|99196.9|99083.8|99184.1|99068.1|49
1651535860000|2022-05-02 23:57:40|99194.1|99078.1|99190.4|99074.4|99194.1|99078.1|99187.1|99071.1|53
1651535870000|2022-05-02 23:57:50|99193.3|99077.3|99190.6|99074.6|99194.3|99078.3|99189|99073|57
1651535880000|2022-05-02 23:58:00|99191.2|99075.2|99189.2|99073.2|99198.4|99082.4|99183.9|99067.9|63
1651535890000|2022-05-02 23:58:10|99189.9|99073.9|99190.5|99074.5|99192.4|99076.4|99186.1|99070.1|44
1651535900000|2022-05-02 23:58:20|99190.7|99074.7|99191|99075|99193.3|99077.3|99184.4|99068.4|54
1651535910000|2022-05-02 23:58:30|99188.6|99072.6|99182.3|99066.3|99191.3|99075.3|99181.5|99065.5|63
1651535920000|2022-05-02 23:58:40|99182.5|99066.5|99185.2|99069.2|99188.1|99072.1|99175.3|99059.3|44
1651535930000|2022-05-02 23:58:50|99183|99067|99183.7|99067.7|99189.8|99073.8|99181.2|99065.2|64
1651535940000|2022-05-02 23:59:00|99183.8|99067.8|99183.5|99067.5|99187.8|99073.6|99174.4|99058.4|59
1651535950000|2022-05-02 23:59:10|99184.3|99068.3|99185.4|99069.4|99185.6|99070.9|99181.5|99065.9|44
1651535960000|2022-05-02 23:59:20|99182.4|99066.4|99181.4|99065.4|99186.3|99070.3|99180.3|99064.3|29
1651535970000|2022-05-02 23:59:30|99181.7|99065.7|99183.2|99067.2|99186.1|99070.1|99179.2|99063.2|46
1651535980000|2022-05-02 23:59:40|99183.1|99067.1|99184.8|99068.8|99186.8|99070.8|99182.4|99066.4|40
1651535990000|2022-05-02 23:59:50|99184|99068|99176.4|99060.4|99187.2|99071.2|99175.6|99059.6|58
1651536000000|2022-05-03 00:00:00|99179.1|99063.1|99170.9|99054.9|99188|99072|99165.9|99049.9|72
1651536010000|2022-05-03 00:00:10|99171.7|99055.7|99171.8|99055.8|99174.4|99059.4|99158.7|99047.6|66
1651536020000|2022-05-03 00:00:20|99173.4|99057.4|99174|99058|99198.8|99082.8|99170.1|99055.3|65
1651536030000|2022-05-03 00:00:30|99173.9|99057.9|99162.4|99046.4|99178.3|99062.4|99162.4|99046.4|65
1651536040000|2022-05-03 00:00:40|99159.6|99043.6|99154.7|99038.7|99167.5|99051.5|99150.1|99034.1|72
1651536050000|2022-05-03 00:00:50|99153.9|99037.9|99155.1|99039.1|99161.5|99045.5|99143.2|99027.2|68
1651536060000|2022-05-03 00:01:00|99155.6|99039.6|99144.7|99028.7|99158.5|99042.5|99144.7|99028.7|63
1651536070000|2022-05-03 00:01:10|99145.7|99029.7|99148|99032|99153.8|99037.8|99132.1|99016.1|71
1651536080000|2022-05-03 00:01:20|99147.6|99031.6|99148.9|99032.9|99158|99047.8|99136|99020|62
1651536090000|2022-05-03 00:01:30|99151.7|99035.7|99158.6|99042.6|99167.2|99051.2|99148.6|99032.6|66
1651536100000|2022-05-03 00:01:40|99158.2|99042.2|99148|99032|99169.6|99053.6|99147.6|99031.6|48
1651536110000|2022-05-03 00:01:50|99148.2|99032.2|99145.1|99029.1|99151.1|99035.1|99139.3|99023.3|34
1651536120000|2022-05-03 00:02:00|99144.9|99028.9|99148.4|99032.4|99157.6|99041.6|99140.1|99024.1|65
1651536130000|2022-05-03 00:02:10|99150.4|99034.4|99174.4|99058.4|99188.6|99072.6|99150.4|99034.4|65
1651536140000|2022-05-03 00:02:20|99173.5|99057.5|99174.7|99058.7|99175|99059|99170.3|99054.3|62
1651536150000|2022-05-03 00:02:30|99175|99059|99179.8|99063.8|99185.3|99069.3|99175|99059|46
1651536160000|2022-05-03 00:02:40|99179.6|99063.6|99185.6|99069.6|99185.9|99069.9|99178.5|99062.5|37
1651536170000|2022-05-03 00:02:50|99184.4|99068.4|99188.2|99072.2|99193.7|99081.3|99182.2|99066.2|65
1651536180000|2022-05-03 00:03:00|99188.3|99072.3|99202|99086|99207.5|99091.5|99188.3|99072.3|60
1651536190000|2022-05-03 00:03:10|99201.1|99085.1|99171.8|99059.5|99207.8|99091.8|99163.7|99047.7|68
1651536200000|2022-05-03 00:03:20|99171.9|99059.8|99172.5|99069.3|99176.9|99070|99171.9|99059.8|36
1651536210000|2022-05-03 00:03:30|99170.5|99069.2|99169.5|99064.4|99170.7|99069.5|99167.9|99062|48
1651536220000|2022-05-03 00:03:40|99169.4|99064.3|99169.1|99067.7|99172.8|99069.8|99168.7|99060.7|39
1651536230000|2022-05-03 00:03:50|99171.1|99065|99164.7|99060.4|99174.1|99067.8|99162.4|99058.1|43
1651536240000|2022-05-03 00:04:00|99164.5|99057.2|99149.2|99041.9|99164.7|99061|99146.9|99038.9|52
1651536250000|2022-05-03 00:04:10|99150.7|99042.8|99151.5|99045.2|99152.8|99045.2|99147.4|99038|46
1651536260000|2022-05-03 00:04:20|99152.2|99044.1|99156.6|99050.9|99159|99051.4|99150.5|99042.2|50
1651536270000|2022-05-03 00:04:30|99156.5|99049.7|99156.6|99064.7|99160.2|99064.7|99156.5|99049.1|37
1651536280000|2022-05-03 00:04:40|99157.8|99061|99161.4|99058.7|99161.8|99061.2|99155.6|99058.7|29
1651536290000|2022-05-03 00:04:50|99162.5|99059|99156.6|99058.5|99162.5|99059.7|99154.4|99054.6|27
1651536300000|2022-05-03 00:05:00|99156.7|99058.6|99155.7|99053.7|99161.4|99060.1|99153.7|99043.8|36
1651536310000|2022-05-03 00:05:10|99158.1|99049|99140.3|99037.9|99158.2|99049.4|99137.1|99035|64
1651536320000|2022-05-03 00:05:20|99139.5|99038.3|99137.9|99037.3|99149.8|99042.4|99132.8|99033.3|70
1651536330000|2022-05-03 00:05:30|99139.3|99036.6|99156.3|99040.3|99160.8|99044.8|99132.4|99032.3|56
1651536340000|2022-05-03 00:05:40|99156.9|99040.9|99153.7|99043.9|99162.1|99046.1|99145.2|99039|46
1651536350000|2022-05-03 00:05:50|99154.9|99043.8|99142.5|99039.3|99159|99044.7|99137.4|99033.3|68
1651536360000|2022-05-03 00:06:00|99142.1|99040.4|99143.7|99041.8|99155.4|99044.5|99140.7|99038.3|62
1651536370000|2022-05-03 00:06:10|99143.9|99041.7|99159.7|99052.1|99159.7|99052.1|99141|99039.1|59
1651536380000|2022-05-03 00:06:20|99160.1|99052.9|99143.2|99049.7|99163.2|99060.1|99141.4|99045.3|70
1651536390000|2022-05-03 00:06:30|99139.9|99052.8|99135|99045.8|99145.5|99054.2|99132.9|99043.8|66
1651536400000|2022-05-03 00:06:40|99136.2|99045.1|99137.8|99029.9|99144.7|99050.2|99125.5|99019|67
1651536410000|2022-05-03 00:06:50|99134.7|99030.7|99138.3|99035.5|99140.4|99037.5|99133|99029.9|57
1651536420000|2022-05-03 00:07:00|99138.4|99034.7|99136.5|99035.2|99143.3|99037.1|99134|99031.5|49
1651536430000|2022-05-03 00:07:10|99136.7|99035.4|99130.7|99036|99140.1|99039.6|99123.3|99033.1|65
1651536440000|2022-05-03 00:07:20|99129.5|99037.3|99132.4|99039|99140|99043.8|99125.4|99030.9|52
1651536450000|2022-05-03 00:07:30|99132|99039.2|99132.5|99037.3|99145.9|99041.1|99125.3|99030.4|51
1651536460000|2022-05-03 00:07:40|99131.2|99037.5|99135.1|99035.6|99139.8|99037.6|99129.7|99026.5|56
1651536470000|2022-05-03 00:07:50|99135|99035.8|99143.1|99033|99145.4|99037.7|99133.4|99029.8|46
1651536480000|2022-05-03 00:08:00|99143.6|99033.3|99131.3|99027.1|99149.9|99037.6|99130.3|99023.2|57
1651536490000|2022-05-03 00:08:10|99131.8|99027.2|99121.1|99027.4|99133.1|99038.5|99119.4|99025|58
1651536500000|2022-05-03 00:08:20|99120.1|99028.6|99128.6|99033.7|99139.9|99038.4|99118.9|99028.3|46
1651536510000|2022-05-03 00:08:30|99127.2|99035.6|99126.6|99021|99140.9|99039|99115.1|99017.1|76
1651536520000|2022-05-03 00:08:40|99126.8|99021.4|99126.9|99027.1|99138.3|99030.1|99125.7|99020.5|62
1651536530000|2022-05-03 00:08:50|99125.2|99030.7|99134.3|99029.2|99136.4|99031|99124.9|99021|57
1651536540000|2022-05-03 00:09:00|99134.8|99028.5|99143.3|99037|99152.3|99042.4|99133.9|99024.5|60
1651536550000|2022-05-03 00:09:10|99143.5|99037.7|99130.7|99018.7|99146|99037.7|99120|99009.8|70
1651536560000|2022-05-03 00:09:20|99131.9|99018.1|99133.8|99024.9|99135.7|99026.3|99124.1|99016.1|65
1651536570000|2022-05-03 00:09:30|99134.4|99025|99129.1|99020.9|99136.6|99026.8|99123.4|99019.7|49
1651536580000|2022-05-03 00:09:40|99130.4|99019.9|99129.4|99034.6|99131.8|99036.2|99123.7|99019|41
1651536590000|2022-05-03 00:09:50|99127.5|99034.9|99131.1|99031.8|99135.2|99039.2|99127.3|99031.2|43
1651536600000|2022-05-03 00:10:00|99131.2|99031.9|99138|99040.7|99138|99041|99124.9|99030|45
1651536610000|2022-05-03 00:10:10|99138.4|99045.2|99131.3|99026.3|99140.7|99045.2|99130.3|99021.1|56
1651536620000|2022-05-03 00:10:20|99130.7|99026.6|99126.1|99022.9|99131.2|99027|99122.5|99017.6|57
1651536630000|2022-05-03 00:10:30|99126.8|99022.5|99131.7|99031.3|99131.7|99032.7|99121.8|99022.3|45
1651536640000|2022-05-03 00:10:40|99131.9|99031.6|99127.9|99030.9|99136.9|99039.5|99115.5|99017.5|60
1651536650000|2022-05-03 00:10:50|99128.1|99031|99120.8|99034|99131.8|99047.2|99120.8|99029.3|54
1651536660000|2022-05-03 00:11:00|99120.6|99032.4|99120|99028.2|99125.1|99037.3|99118.2|99026.3|60
1651536670000|2022-05-03 00:11:10|99120.5|99028.6|99119.2|99022|99126.2|99030.3|99116.3|99020.4|54
1651536680000|2022-05-03 00:11:20|99119|99022.2|99120.4|99021.9|99126.4|99024.2|99117.2|99016.9|63
1651536690000|2022-05-03 00:11:30|99120.8|99022|99121.3|99027.3|99126.2|99032.4|99118.4|99017.4|45
1651536700000|2022-05-03 00:11:40|99121.2|99025.8|99126.1|99031.7|99127.4|99033.6|99111.7|99023.2|56
1651536710000|2022-05-03 00:11:50|99125.3|99032.5|99113.8|99024.5|99134.4|99037.4|99113.3|99023.2|61
1651536720000|2022-05-03 00:12:00|99114.8|99025|99117|99021.3|99122|99026.9|99111|99015.6|66
1651536730000|2022-05-03 00:12:10|99117.6|99021.2|99131.6|99037.3|99135.2|99037.3|99116.3|99019.6|55
1651536740000|2022-05-03 00:12:20|99131.7|99037.4|99131.7|99035.5|99135.6|99039.2|99125.8|99028.5|52
1651536750000|2022-05-03 00:12:30|99131.8|99035.8|99132.5|99036|99135|99038.8|99128.5|99032.7|61
1651536760000|2022-05-03 00:12:40|99133.1|99036.1|99131.8|99034.1|99136.9|99038|99128.2|99028|54
1651536770000|2022-05-03 00:12:50|99132.5|99032.3|99125.6|99040.4|99134.6|99043.8|99122|99029.8|67
1651536780000|2022-05-03 00:13:00|99125.5|99040.5|99124.7|99043.4|99138.9|99047.9|99124.4|99035.9|56
1651536790000|2022-05-03 00:13:10|99124.5|99043.8|99126|99027.5|99128.7|99044.4|99116.3|99025.9|56
1651536800000|2022-05-03 00:13:20|99126.4|99026.5|99125.4|99022.8|99132.3|99032.7|99124.1|99021.6|57
1651536810000|2022-05-03 00:13:30|99126.6|99025.4|99124.3|99026.9|99129.3|99028.5|99122|99023.5|49
1651536820000|2022-05-03 00:13:40|99124.2|99026.8|99115.7|99030.9|99124.4|99032.4|99113.2|99022.8|55
1651536830000|2022-05-03 00:13:50|99114.8|99032.2|99116|99030.8|99124.5|99033|99108.8|99023.8|54
1651536840000|2022-05-03 00:14:00|99115.2|99031.1|99124.2|99030.1|99124.2|99036.6|99107.9|99025.8|65
1651536850000|2022-05-03 00:14:10|99125.7|99030|99118.2|99029.1|99125.7|99030.8|99112.7|99022.3|59
1651536860000|2022-05-03 00:14:20|99118.4|99027.3|99118.4|99023.5|99123.7|99032|99113.2|99018.9|51
1651536870000|2022-05-03 00:14:30|99118.5|99022.9|99115.8|99023.2|99121.9|99023.8|99112.1|99018.6|53
1651536880000|2022-05-03 00:14:40|99117.3|99024.2|99116.8|99031.7|99126.9|99035.5|99114.3|99024.1|54
1651536890000|2022-05-03 00:14:50|99117.4|99031.5|99127|99040.5|99131.9|99043.9|99117.4|99029.1|42
1651536900000|2022-05-03 00:15:00|99127.2|99040.3|99129.4|99032.4|99137.1|99044|99123.2|99030.2|65
1651536910000|2022-05-03 00:15:10|99129.2|99032.8|99126.7|99032.8|99133.5|99036.8|99125.9|99031.1|57
1651536920000|2022-05-03 00:15:20|99127.9|99033.8|99129.8|99035.9|99134.7|99037|99122.7|99033.3|57
1651536930000|2022-05-03 00:15:30|99130.6|99034.1|99123.3|99042.5|99131.6|99044.1|99122.6|99033.2|36
1651536940000|2022-05-03 00:15:40|99123.2|99041.3|99142.9|99034.1|99142.9|99050.8|99122.4|99034.1|40
1651536950000|2022-05-03 00:15:50|99137.1|99038.8|99135.8|99051.7|99152.2|99054.4|99127.9|99038.7|58
1651536960000|2022-05-03 00:16:00|99137.4|99049.2|99139.3|99042.1|99151.5|99052|99135.9|99035.7|62
1651536970000|2022-05-03 00:16:10|99139.4|99040.9|99137.2|99043.7|99139.6|99045.1|99134|99040.9|48
1651536980000|2022-05-03 00:16:20|99137.8|99043.5|99138.7|99042.4|99138.7|99043.5|99137.4|99042.1|25
1651536990000|2022-05-03 00:16:30|99137.1|99043.1|99129.6|99049.2|99137.2|99053.2|99128.7|99042.8|51
1651537000000|2022-05-03 00:16:40|99129.5|99048.6|99148.8|99049.5|99150.2|99056.4|99129.5|99046.1|56
1651537010000|2022-05-03 00:16:50|99147.3|99049.2|99143.1|99043.2|99147.9|99050.8|99139.8|99041|41
1651537020000|2022-05-03 00:17:00|99143.2|99043.4|99150.3|99052.1|99152.9|99054.3|99143.1|99042.6|35
1651537030000|2022-05-03 00:17:10|99151.1|99051.2|99147.2|99047.6|99151.2|99053.1|99145.4|99046.9|41
1651537040000|2022-05-03 00:17:20|99147.1|99047.5|99144.5|99054.8|99147.1|99058.7|99143.5|99046.8|33
1651537050000|2022-05-03 00:17:30|99144|99054.5|99143.2|99054.5|99144|99060.4|99142.8|99054.1|20
1651537060000|2022-05-03 00:17:40|99142.7|99055|99153.3|99060.9|99155.1|99064.2|99142.7|99053.8|25
1651537070000|2022-05-03 00:17:50|99151.7|99062.3|99147.2|99043|99153.5|99062.3|99139.3|99042.8|49
1651537080000|2022-05-03 00:18:00|99146.9|99042.7|99133.6|99040.9|99146.9|99048.5|99128.6|99036.1|62
1651537090000|2022-05-03 00:18:10|99134|99040.4|99131.7|99043.5|99136.1|99045.1|99129.4|99040|55
1651537100000|2022-05-03 00:18:20|99132|99043.1|99133.9|99040.5|99139.6|99044.5|99131.1|99037.3|42
1651537110000|2022-05-03 00:18:30|99136.2|99040.4|99141.5|99044.5|99143.8|99052|99131.4|99038|55
1651537120000|2022-05-03 00:18:40|99140.1|99044.2|99129|99050.4|99140.1|99053.2|99126.9|99043.9|46
1651537130000|2022-05-03 00:18:50|99128.5|99048.7|99133.9|99043.7|99139.8|99049|99127.7|99031.8|40
1651537140000|2022-05-03 00:19:00|99134.1|99042.2|99144.9|99043.7|99144.9|99047.1|99131.9|99040.5|46
1651537150000|2022-05-03 00:19:10|99142.9|99046.5|99145.1|99044.8|99146.2|99048.3|99138.4|99043.9|40
1651537160000|2022-05-03 00:19:20|99143.9|99043.6|99139.6|99056.7|99146.6|99058|99138.1|99043.6|39
1651537170000|2022-05-03 00:19:30|99139.8|99056.5|99141.9|99050.9|99151.2|99062.2|99139.8|99050.9|56
1651537180000|2022-05-03 00:19:40|99141.1|99051.8|99138.1|99056.8|99142.4|99057.7|99135.8|99050.7|49
1651537190000|2022-05-03 00:19:50|99137.6|99055.8|99138.5|99051.9|99139.2|99056.5|99137.6|99051.4|33
1651537200000|2022-05-03 00:20:00|99138.6|99052.2|99142|99049.7|99145.7|99052.2|99138|99044.8|44
1651537210000|2022-05-03 00:20:10|99141.9|99050|99140|99052.8|99143.4|99052.8|99140|99049.4|32
1651537220000|2022-05-03 00:20:20|99139.9|99052.6|99142.7|99059.8|99143.3|99059.8|99137.5|99052.3|44
1651537230000|2022-05-03 00:20:30|99142.6|99059.7|99147.3|99062.6|99150.4|99062.6|99139.9|99056.3|40
1651537240000|2022-05-03 00:20:40|99147.4|99063.2|99144.2|99056|99149.3|99063.5|99142.2|99050.3|38
1651537250000|2022-05-03 00:20:50|99144|99057.3|99146.9|99056.8|99147.4|99059.5|99143.9|99054.4|38
1651537260000|2022-05-03 00:21:00|99146.4|99057.1|99158.1|99060.2|99159.1|99063.7|99146.4|99055.3|51
1651537270000|2022-05-03 00:21:10|99157.9|99060.6|99151.9|99068.2|99162|99070.8|99144|99059.5|51
1651537280000|2022-05-03 00:21:20|99149.8|99067.9|99152.3|99070.4|99164.4|99074.3|99148.7|99066.9|64
1651537290000|2022-05-03 00:21:30|99159.2|99070.7|99152.5|99064.2|99159.2|99071.5|99146.6|99062.9|43
1651537300000|2022-05-03 00:21:40|99152.6|99066.5|99149.9|99064.7|99158.1|99067.2|99147|99061.8|48
1651537310000|2022-05-03 00:21:50|99151.1|99065.4|99153.2|99065.6|99154.6|99065.6|99151|99060.1|33
1651537320000|2022-05-03 00:22:00|99153.4|99065.5|99154.3|99064.1|99154.3|99066|99152.6|99061.1|32
1651537330000|2022-05-03 00:22:10|99154.1|99063.9|99154.1|99065.9|99155.9|99068|99152.9|99060.1|36
1651537340000|2022-05-03 00:22:20|99154.3|99065.6|99153.5|99070.6|99154.8|99072.8|99151.8|99064.7|21
1651537350000|2022-05-03 00:22:30|99153|99071.1|99157.3|99066.3|99157.3|99071.1|99152.8|99065.7|18
1651537360000|2022-05-03 00:22:40|99157.6|99065.2|99156.6|99064|99157.6|99068.6|99152.1|99062.9|34
1651537370000|2022-05-03 00:22:50|99155.6|99064.9|99154.8|99065|99156.4|99065.6|99154|99062.4|27
1651537380000|2022-05-03 00:23:00|99154|99068|99151.6|99067.3|99154|99070.7|99150|99064.9|31
1651537390000|2022-05-03 00:23:10|99151.5|99067.4|99152.5|99067.8|99154.1|99072|99150|99067.1|29
1651537400000|2022-05-03 00:23:20|99152.6|99067.3|99151.1|99070.1|99153.9|99070.6|99150.7|99065.5|28
1651537410000|2022-05-03 00:23:30|99152.5|99073.4|99151.6|99066.2|99153.7|99073.4|99150.2|99064.8|27
1651537420000|2022-05-03 00:23:40|99152.4|99070|99150.5|99056.7|99153.4|99070|99149.1|99056|32
1651537430000|2022-05-03 00:23:50|99153.4|99054.4|99149.4|99054.7|99153.4|99056.8|99148.2|99054|23
1651537440000|2022-05-03 00:24:00|99149.3|99054.6|99153.1|99064|99156.8|99070.2|99147.6|99054.6|26
1651537450000|2022-05-03 00:24:10|99153|99063.2|99150.6|99062.1|99154.2|99064.4|99149.6|99059.5|38
1651537460000|2022-05-03 00:24:20|99150.7|99062.3|99150.1|99057.2|99152.7|99063.5|99149|99057.2|35
1651537470000|2022-05-03 00:24:30|99150.2|99057.3|99145.7|99058.6|99150.7|99063|99144.5|99053.7|27
1651537480000|2022-05-03 00:24:40|99145.1|99058.9|99147.4|99054.1|99151.4|99059.8|99144.9|99052.5|24
1651537490000|2022-05-03 00:24:50|99147.1|99054.5|99144.7|99058.5|99147.9|99060.5|99144|99052.7|22
1651537500000|2022-05-03 00:25:00|99144.9|99058.6|99145.1|99060.3|99146.1|99060.6|99144.7|99057.6|12
1651537510000|2022-05-03 00:25:10|99144.6|99060.7|99152|99065.3|99161|99069.2|99143.8|99059|34
1651537520000|2022-05-03 00:25:20|99151.6|99064.9|99153.9|99060.2|99155.8|99066.6|99148.9|99059.7|44
1651537530000|2022-05-03 00:25:30|99154.3|99060.4|99153|99062.9|99158.1|99064.4|99153|99056|44
1651537540000|2022-05-03 00:25:40|99153.2|99062.7|99156.7|99065.4|99159.7|99065.4|99153.2|99059.2|24
1651537550000|2022-05-03 00:25:50|99156.6|99066.4|99151.4|99067.2|99158.3|99071.5|99148.8|99065.3|26
1651537560000|2022-05-03 00:26:00|99150.9|99067.5|99146.8|99059.1|99154.8|99069.8|99146.8|99056.7|35
1651537570000|2022-05-03 00:26:10|99147.6|99058.7|99147.4|99055.2|99150|99059.4|99146.9|99054.4|25
1651537580000|2022-05-03 00:26:20|99147.6|99055.4|99146.7|99060.5|99149.9|99062.7|99142.8|99054.5|23
1651537590000|2022-05-03 00:26:30|99146.4|99060.3|99148.7|99054.7|99151.9|99060.6|99145.1|99051.7|24
1651537600000|2022-05-03 00:26:40|99147.3|99056.1|99147.2|99064.3|99149.2|99064.8|99145.6|99055.3|29
1651537610000|2022-05-03 00:26:50|99147.7|99064.2|99145|99062.4|99148.4|99064.2|99144.6|99061.6|15
1651537620000|2022-05-03 00:27:00|99145.2|99062.6|99145.2|99067.7|99147.8|99072.5|99141.4|99061.3|32
1651537630000|2022-05-03 00:27:10|99147.4|99065.8|99155.1|99060.4|99162.3|99065.8|99144.2|99054.3|34
1651537640000|2022-05-03 00:27:20|99154.8|99060.9|99154|99061|99156.1|99061.6|99154|99059.9|17
1651537650000|2022-05-03 00:27:30|99154.9|99059.4|99156.2|99057.9|99158.1|99061.4|99152.1|99056.9|19
1651537660000|2022-05-03 00:27:40|99155|99058.3|99151.2|99065.5|99155.9|99068.8|99150.2|99057.8|21
1651537670000|2022-05-03 00:27:50|99151.1|99065.3|99149.8|99065.4|99154.3|99070.6|99148.8|99064.1|21
1651537680000|2022-05-03 00:28:00|99150|99064.9|99153.6|99063.7|99153.6|99072|99148.9|99062.9|38
1651537690000|2022-05-03 00:28:10|99152.4|99063.5|99150.8|99063.9|99154.4|99067.7|99149.9|99060.3|25
1651537700000|2022-05-03 00:28:20|99150.7|99063.5|99153.1|99058.6|99155.9|99063.5|99147.9|99057.5|32
1651537710000|2022-05-03 00:28:30|99153.9|99057.9|99152|99065.3|99153.9|99065.3|99151.5|99057.4|18
1651537720000|2022-05-03 00:28:40|99151.6|99064.7|99146.9|99067.1|99152.9|99067.1|99146.9|99061|27
1651537730000|2022-05-03 00:28:50|99147.2|99066.5|99148.2|99063.3|99150.4|99068.9|99146.2|99062.5|29
1651537740000|2022-05-03 00:29:00|99148|99063.2|99147.2|99059.4|99150.5|99065.3|99146.4|99057.8|28
1651537750000|2022-05-03 00:29:10|99147.4|99059.5|99149.1|99062.4|99152.6|99065.8|99147.4|99056.5|34
1651537760000|2022-05-03 00:29:20|99149.5|99062.6|99150.7|99061|99151.4|99062.6|99149|99060.8|12
1651537770000|2022-05-03 00:29:30|99150.6|99061.4|99147.6|99062.6|99151|99066|99141.3|99056.9|34
1651537780000|2022-05-03 00:29:40|99147.7|99062.7|99140.9|99057.1|99149.7|99062.8|99139.2|99049.8|41
1651537790000|2022-05-03 00:29:50|99141|99055.4|99140.6|99050.6|99143.1|99061.7|99137.2|99048|26
1651537800000|2022-05-03 00:30:00|99140.4|99050.3|99143.5|99044.3|99146.8|99052.4|99137.5|99043.8|45
1651537810000|2022-05-03 00:30:10|99143.6|99044.4|99146.6|99049.9|99147|99052.4|99140.3|99044.4|40
1651537820000|2022-05-03 00:30:20|99144.6|99052|99139.6|99050.9|99146.2|99060.6|99135.7|99049.6|34
1651537830000|2022-05-03 00:30:30|99137.7|99052.4|99121.3|99035.8|99141.4|99055.1|99121.1|99031.1|47
1651537840000|2022-05-03 00:30:40|99122.8|99030.9|99123|99030.6|99124.6|99036.2|99120.4|99029.6|21
1651537850000|2022-05-03 00:30:50|99122.4|99031.8|99132.3|99032.6|99132.3|99034.7|99122.1|99027.6|33
1651537860000|2022-05-03 00:31:00|99132.2|99032.5|99126|99038.4|99132.2|99043.4|99120|99032.5|31
1651537870000|2022-05-03 00:31:10|99125.5|99037.6|99121.8|99033.4|99133.8|99041.4|99120|99029.4|45
1651537880000|2022-05-03 00:31:20|99122.8|99034.6|99116.9|99030.2|99122.8|99036.1|99113.7|99026.9|43
1651537890000|2022-05-03 00:31:30|99118.7|99029.6|99119.1|99022.9|99124.1|99031|99118.3|99021.2|26
1651537900000|2022-05-03 00:31:40|99120.3|99021.6|99121.8|99021.6|99123.4|99026.3|99116.1|99018.1|39
1651537910000|2022-05-03 00:31:50|99120.5|99022.8|99121.1|99024.4|99123.8|99024.4|99119.6|99020.4|26
1651537920000|2022-05-03 00:32:00|99121.4|99024.3|99114.6|99022.4|99121.8|99034.8|99113.2|99021.1|40
1651537930000|2022-05-03 00:32:10|99113.4|99025.7|99111.4|99018.3|99116.6|99025.7|99109|99016.1|27
1651537940000|2022-05-03 00:32:20|99111.7|99018|99107.4|99005|99122.8|99023.7|99104.7|99003.6|37
1651537950000|2022-05-03 00:32:30|99109.4|99002.9|99106|99011.7|99112.8|99019.2|99101.5|99000.9|19
1651537960000|2022-05-03 00:32:40|99109.9|99008.2|99109.4|99009.3|99112|99011.9|99107.1|99008|38
1651537970000|2022-05-03 00:32:50|99108.2|99011.6|99098.5|99010|99108.2|99012.2|99097.9|99005.3|46
1651537980000|2022-05-03 00:33:00|99098.4|99009.9|99097.4|99004.3|99114.7|99015.4|99093.2|98997.6|40
1651537990000|2022-05-03 00:33:10|99095.8|99005.6|99100.8|99004.8|99116.6|99014.4|99092.2|99000.7|34
1651538000000|2022-05-03 00:33:20|99100.9|99004.9|99093.8|99001.2|99103.1|99012.9|99093.4|98997.2|46
1651538010000|2022-05-03 00:33:30|99094.1|99001.3|99091.3|98995.6|99099.4|99001.7|99089.7|98994.2|47
1651538020000|2022-05-03 00:33:40|99091|98995.5|99091.6|98996.4|99094.9|98997.6|99090.1|98993.3|42
1651538030000|2022-05-03 00:33:50|99092.2|98996|99095.6|99011.3|99103.5|99016|99092.2|98996|38
1651538040000|2022-05-03 00:34:00|99095.9|99010.3|99102.7|99012.4|99106.2|99012.5|99094.5|99010.3|30
1651538050000|2022-05-03 00:34:10|99103.9|99012.6|99100|99007.9|99103.9|99015.3|99097.7|99007.9|34
1651538060000|2022-05-03 00:34:20|99100.1|99008.6|99095.7|99012.8|99100.2|99014.9|99095.4|99008.6|35
1651538070000|2022-05-03 00:34:30|99095.6|99012.9|99099|99001.7|99100.9|99012.9|99093.3|99000.4|41
1651538080000|2022-05-03 00:34:40|99098.4|99001.2|99103.1|99010.8|99104|99010.9|99094.3|99001.1|42
1651538090000|2022-05-03 00:34:50|99101.8|99021.4|99102.2|99016.1|99110.7|99021.4|99097.3|99012.4|29
1651538100000|2022-05-03 00:35:00|99102.1|99016|99097|99006.6|99105|99017.2|99095.4|99004.3|32
1651538110000|2022-05-03 00:35:10|99097.6|99006.5|99076.8|98980.1|99098|99014.5|99075.4|98974.3|54
1651538120000|2022-05-03 00:35:20|99077.6|98977.5|99068.8|98966.9|99078.1|98983.2|99068.8|98966.9|48
1651538130000|2022-05-03 00:35:30|99067.1|98967.7|99061.6|98962|99067.3|98975.6|99058|98962|44
1651538140000|2022-05-03 00:35:40|99060.5|98963.1|99056.6|98956.7|99060.6|98964.2|99052.6|98956.7|48
1651538150000|2022-05-03 00:35:50|99055.4|98956.8|99044.6|98954.4|99055.4|98962.1|99041.1|98942.3|64
1651538160000|2022-05-03 00:36:00|99044.4|98955.5|99042.7|98949.7|99046.2|98955.6|99040.9|98949.5|50
1651538170000|2022-05-03 00:36:10|99042.8|98949.8|99047.2|98954.1|99049.6|98954.5|99042.7|98945.9|47
1651538180000|2022-05-03 00:36:20|99048.3|98959.6|99052.6|98964.4|99054.9|98967.3|99045.9|98956.8|42
1651538190000|2022-05-03 00:36:30|99051.4|98965.5|99059.4|98970.1|99064.8|98973.3|99048.1|98961.7|42
1651538200000|2022-05-03 00:36:40|99059.3|98969.7|99064|98970|99067.8|98976.8|99058.3|98968.1|52
1651538210000|2022-05-03 00:36:50|99063.9|98965.9|99069.5|98969.3|99070.2|98971.7|99063.9|98965.9|29
1651538220000|2022-05-03 00:37:00|99067.7|98970.2|99061.6|98964.9|99073|98971|99061.6|98963.3|28
1651538230000|2022-05-03 00:37:10|99061.3|98965.1|99060.4|98969.3|99063.3|98971.5|99056.2|98964.4|24
1651538240000|2022-05-03 00:37:20|99063.1|98968.1|99060|98968.7|99063.6|98970.1|99058.9|98964.9|20
1651538250000|2022-05-03 00:37:30|99060.3|98968.4|99054.2|98965.3|99060.3|98968.8|99052.9|98961.5|18
1651538260000|2022-05-03 00:37:40|99042.9|98965.9|99043.5|98951.6|99057|98967.7|99042.9|98951.6|42
1651538270000|2022-05-03 00:37:50|99044|98951.3|99057.8|98966.1|99058.7|98966.1|99044|98950.8|60
1651538280000|2022-05-03 00:38:00|99059.3|98965.8|99049.6|98973.5|99065.2|98974.4|99049.6|98958.9|53
1651538290000|2022-05-03 00:38:10|99050.1|98972.2|99050.7|98972.7|99054|98974.6|99050.1|98967.6|28
1651538300000|2022-05-03 00:38:20|99050.6|98972.1|99051.7|98969.5|99052.4|98974.2|99050|98966.4|33
1651538310000|2022-05-03 00:38:30|99052.5|98968.7|99057|98962.9|99062|98978.7|99052.4|98960.6|41
1651538320000|2022-05-03 00:38:40|99057.2|98963|99053|98962.1|99058.6|98964.8|99050.7|98959.3|36
1651538330000|2022-05-03 00:38:50|99053.7|98961.4|99054|98963.2|99054.6|98964.3|99051.4|98959.6|19
1651538340000|2022-05-03 00:39:00|99054.5|98962|99047.7|98966.9|99054.5|98968.3|99046.1|98960.1|27
1651538350000|2022-05-03 00:39:10|99047.9|98966.1|99047.9|98957.4|99051.4|98966.1|99044.8|98953.9|41
1651538360000|2022-05-03 00:39:20|99048.2|98957.6|99049.9|98951.3|99052|98965.4|99045.3|98951|40
1651538370000|2022-05-03 00:39:30|99050|98951.6|99047.1|98952.6|99050.6|98955.4|99045.2|98947.1|53
1651538380000|2022-05-03 00:39:40|99047.7|98952.4|99053|98956.2|99053.5|98958.4|99047.3|98952.4|42
1651538390000|2022-05-03 00:39:50|99055.7|98956.7|99043.4|98959|99056.2|98960.3|99043.4|98951.2|33
1651538400000|2022-05-03 00:40:00|99043.2|98958.9|99047.7|98961.6|99062.1|98966.6|99043.2|98957|42
1651538410000|2022-05-03 00:40:10|99049.7|98961.1|99044|98952.9|99056|98967.1|99039.7|98950.3|56
1651538420000|2022-05-03 00:40:20|99043.1|98953.8|99047.7|98952.6|99050.9|98953.8|99043.1|98947.7|31
1651538430000|2022-05-03 00:40:30|99048.9|98951.1|99043.7|98952.6|99051.3|98952.9|99043.7|98950.5|22
1651538440000|2022-05-03 00:40:40|99043.9|98951.7|99040.6|98956.3|99046.6|98958.4|99040.6|98951.2|43
1651538450000|2022-05-03 00:40:50|99039.9|98956.9|99041.7|98948.1|99047.8|98956.9|99036.4|98939.3|47
1651538460000|2022-05-03 00:41:00|99041.9|98948|99033.7|98942.5|99043|98952.5|99027.1|98934.3|52
1651538470000|2022-05-03 00:41:10|99033.8|98942.6|99035.1|98938.8|99041.8|98942.7|99029.1|98936.6|60
1651538480000|2022-05-03 00:41:20|99031.4|98940.4|99031.2|98935.9|99037.7|98940.4|99026.2|98933.8|51
1651538490000|2022-05-03 00:41:30|99032.2|98934.7|99026.6|98945.4|99035.3|98945.6|99026.6|98932.5|42
1651538500000|2022-05-03 00:41:40|99027.4|98944.1|99031.4|98939.3|99034|98947.4|99027.4|98938.5|18
1651538510000|2022-05-03 00:41:50|99031.8|98939.2|99026.4|98937.9|99033.3|98941.9|99019.1|98936.2|64
1651538520000|2022-05-03 00:42:00|99029.7|98937.5|99025.8|98931.9|99029.7|98939|99016.2|98930.4|66
1651538530000|2022-05-03 00:42:10|99030.7|98931|99023|98924.4|99030.7|98933.7|99019.5|98923.5|62
1651538540000|2022-05-03 00:42:20|99022.8|98924.9|99022|98925.2|99023.6|98925.2|99019.6|98923.6|34
1651538550000|2022-05-03 00:42:30|99021.8|98925.1|99017.5|98929.3|99021.8|98932.1|99014.8|98924.9|23
1651538560000|2022-05-03 00:42:40|99017.7|98929.5|99022|98925.2|99023.2|98930.3|99016|98923.3|46
1651538570000|2022-05-03 00:42:50|99022.1|98925|99032.4|98929.8|99034.3|98936.9|99018.7|98925|53
1651538580000|2022-05-03 00:43:00|99031.9|98930.7|99033.2|98936.5|99038.1|98936.6|99026.1|98930.7|38
1651538590000|2022-05-03 00:43:10|99033.1|98936.3|99033.9|98927.2|99037.7|98936.3|99028.3|98927.2|34
1651538600000|2022-05-03 00:43:20|99034|98926.9|99031.6|98938|99035.5|98939.2|99029.1|98926.5|37
1651538610000|2022-05-03 00:43:30|99031.9|98938.3|99017.6|98929.4|99031.9|98938.6|99013.6|98927.9|47
1651538620000|2022-05-03 00:43:40|99011.1|98929.2|99020.3|98924.9|99022.2|98930.4|99010.3|98923.6|37
1651538630000|2022-05-03 00:43:50|99014.9|98921.6|99013.4|98914.9|99022|98923.6|99013.3|98914.9|51
1651538640000|2022-05-03 00:44:00|99013.3|98914.3|99015|98916.2|99018|98919|99008.2|98913.5|51
1651538650000|2022-05-03 00:44:10|99016.1|98915.8|99022.5|98921.3|99024.7|98921.5|99016.1|98914.4|47
1651538660000|2022-05-03 00:44:20|99021.6|98921.6|99030.8|98932.6|99030.8|98932.6|99017.5|98921.3|39
1651538670000|2022-05-03 00:44:30|99024.4|98930.6|99031.2|98934.7|99034.2|98934.7|99020.2|98927.5|28
1651538680000|2022-05-03 00:44:40|99030.8|98934.6|99033.6|98924.6|99039.7|98937.5|99027.5|98923.4|42
1651538690000|2022-05-03 00:44:50|99033.5|98923.7|99025.5|98924.4|99035|98926.1|99024.4|98922.7|35
1651538700000|2022-05-03 00:45:00|99026.1|98924.1|99028.2|98923.5|99028.2|98924.8|99022.1|98920.3|47
1651538710000|2022-05-03 00:45:10|99028.4|98924|99028|98933.6|99029.6|98934.3|99025.8|98924|37
1651538720000|2022-05-03 00:45:20|99029.1|98932.7|99030.6|98924.6|99030.6|98936.1|99023|98924.6|27
1651538730000|2022-05-03 00:45:30|99030.1|98923.6|99016.2|98915.4|99030.2|98928.9|99011.7|98910.3|42
1651538740000|2022-05-03 00:45:40|99022|98912.7|99017.4|98913.7|99022|98916.4|99015.3|98911|54
1651538750000|2022-05-03 00:45:50|99017.5|98915.9|99012.3|98919|99021.5|98919|99011.2|98912.8|31
1651538760000|2022-05-03 00:46:00|99012.4|98919.4|99015.5|98922.4|99019.2|98925.4|99011.3|98916.4|46
1651538770000|2022-05-03 00:46:10|99016.9|98921.7|99016.7|98920|99018.9|98922|99015.1|98917.9|47
1651538780000|2022-05-03 00:46:20|99016.5|98920.3|99009.4|98923.4|99016.9|98923.7|99009|98919.7|48
1651538790000|2022-05-03 00:46:30|99009.1|98923.1|99011.4|98908.4|99011.4|98923.1|99002.2|98906|47
1651538800000|2022-05-03 00:46:40|99012.6|98909|99008.3|98907.7|99012.6|98914.2|99002.6|98907.7|44
1651538810000|2022-05-03 00:46:50|99007.2|98907.9|99007.3|98911.7|99008.1|98912.8|99005.8|98907.9|36
1651538820000|2022-05-03 00:47:00|99006.9|98911.9|99001.8|98920.7|99008.7|98922.5|99000.7|98911.9|30
1651538830000|2022-05-03 00:47:10|99001.7|98920.1|99005.6|98914.9|99006.2|98920.4|98997.6|98912.6|40
1651538840000|2022-05-03 00:47:20|99003.8|98914.7|98999.8|98898.9|99006.3|98916.6|98991.7|98896.4|55
1651538850000|2022-05-03 00:47:30|98999.7|98898.7|98993.6|98895.4|98999.7|98901.5|98989.3|98894.5|49
1651538860000|2022-05-03 00:47:40|98993.7|98895.5|98988.6|98892.4|98993.7|98898.7|98987.5|98892.4|54
1651538870000|2022-05-03 00:47:50|98988.5|98892.1|98980.8|98896.3|98988.5|98897.3|98978.9|98885.9|68
1651538880000|2022-05-03 00:48:00|98980.6|98896.5|98988.7|98900.1|99002.4|98906.8|98980.5|98895.7|52
1651538890000|2022-05-03 00:48:10|98989.4|98899.5|98989|98888.3|98992.6|98904.5|98980.3|98888.3|47
1651538900000|2022-05-03 00:48:20|98986.9|98890.2|98978.2|98882.7|98986.9|98895|98974.1|98881.9|68
1651538910000|2022-05-03 00:48:30|98978.5|98883.1|98986.7|98894.7|98987.1|98895.1|98974.6|98882.5|42
1651538920000|2022-05-03 00:48:40|98987.5|98894|98982.5|98889.3|98987.5|98894.3|98979.8|98887.9|43
1651538930000|2022-05-03 00:48:50|98981.1|98892|98975.4|98895.6|98981.3|98899.1|98975.4|98892|37
1651538940000|2022-05-03 00:49:00|98975.9|98895.3|98980.9|98890.9|98984.5|98896.6|98972.7|98888.2|52
1651538950000|2022-05-03 00:49:10|98982.4|98890.2|98982.1|98882.9|98983|98890.5|98980.6|98882.3|26
1651538960000|2022-05-03 00:49:20|98982.3|98883.3|98985|98883|98985.1|98884.8|98982.3|98881.2|29
1651538970000|2022-05-03 00:49:30|98984.2|98883.8|98978.2|98884.9|98984.2|98885.6|98974.5|98883.4|42
1651538980000|2022-05-03 00:49:40|98978.1|98884.7|98974.5|98889.1|98979.4|98890.5|98970.7|98883|18
1651538990000|2022-05-03 00:49:50|98973.3|98889.6|98978.2|98891.4|98980.5|98892.1|98973.3|98888.9|26
1651539000000|2022-05-03 00:50:00|98979.1|98891|98986.9|98890.1|98989.6|98902.3|98976|98889.1|38
1651539010000|2022-05-03 00:50:10|98986.4|98889.4|98990.5|98895.6|98991.2|98895.9|98982.3|98886.7|49
1651539020000|2022-05-03 00:50:20|98989.7|98895.9|98988.1|98899.8|98993.1|98900.1|98988.1|98895.1|39
1651539030000|2022-05-03 00:50:30|98988.2|98898.9|98990.2|98902|98993.1|98902|98987.6|98898.7|35
1651539040000|2022-05-03 00:50:40|98990.9|98902.3|98992.2|98903.2|98999.3|98904.1|98988.2|98900.6|29
1651539050000|2022-05-03 00:50:50|98989.8|98901.2|98986.6|98900.3|98989.8|98904.5|98975.9|98895.7|36
1651539060000|2022-05-03 00:51:00|98986.8|98899.9|98994.6|98897.6|98995.3|98900.5|98981.2|98895.4|38
1651539070000|2022-05-03 00:51:10|98994.1|98897.5|98994.2|98900.2|99000|98900.9|98990.1|98894.8|28
1651539080000|2022-05-03 00:51:20|98996.4|98899.1|98995.5|98899.8|99001.2|98899.8|98995.5|98895|16
1651539090000|2022-05-03 00:51:30|98991.6|98899.9|98997.3|98910.7|98997.3|98910.7|98991.6|98899.9|9
1651539100000|2022-05-03 00:51:40|98997.5|98910.9|98996.8|98903.8|99013.7|98913.2|98989.5|98899.6|36
1651539110000|2022-05-03 00:51:50|98996.7|98903.7|98996.5|98898.3|98999.3|98905.6|98994|98898.3|22
1651539120000|2022-05-03 00:52:00|98996.7|98898.2|98993.8|98904.3|99000.1|98906.2|98991.9|98897.3|42
1651539130000|2022-05-03 00:52:10|98996.2|98904.1|98997.7|98901.4|98997.7|98905.5|98990.8|98894.3|38
1651539140000|2022-05-03 00:52:20|98997.3|98902.6|98999|98910.8|98999.4|98910.8|98996.7|98901.9|23
1651539150000|2022-05-03 00:52:30|98998.9|98911|98997.1|98906.1|99002.9|98911.2|98991|98905.9|32
1651539160000|2022-05-03 00:52:40|98997.2|98906.2|99002.2|98911.7|99004.1|98912.9|98991.5|98903.7|36
1651539170000|2022-05-03 00:52:50|99002.6|98911.2|98996.8|98900.9|99002.6|98912.2|98994.4|98900.5|28
1651539180000|2022-05-03 00:53:00|98997.9|98899.9|98981.3|98887.1|98998.9|98899.9|98981.3|98886.4|39
1651539190000|2022-05-03 00:53:10|98981.4|98887.4|98971.6|98874.6|98982.6|98891.3|98971|98873.4|63
1651539200000|2022-05-03 00:53:20|98971.4|98874.2|98965.4|98869.3|98972.8|98874.2|98961.1|98869.3|26
1651539210000|2022-05-03 00:53:30|98965|98870.1|98965.5|98870.6|98969.5|98872.4|98964.2|98867.5|40
1651539220000|2022-05-03 00:53:40|98967.4|98869.6|98969|98868.9|98970.3|98880.2|98961.3|98866.5|46
1651539230000|2022-05-03 00:53:50|98968.3|98870.3|98977.2|98863.8|98982.1|98870.3|98956.2|98861.1|49
1651539240000|2022-05-03 00:54:00|98969.9|98865.3|98960.9|98869.9|98977.3|98871.8|98958.4|98863.3|47
1651539250000|2022-05-03 00:54:10|98960.7|98869.2|98966.8|98872.5|98967.9|98872.7|98958.9|98866.2|34
1651539260000|2022-05-03 00:54:20|98967.2|98872|98972.1|98877.3|98972.2|98877.3|98965.4|98872|28
1651539270000|2022-05-03 00:54:30|98972.2|98877.7|98973.6|98880.3|98974.5|98888.6|98963.4|98877.2|60
1651539280000|2022-05-03 00:54:40|98973.5|98880.2|98969.2|98881.8|98978.1|98887.4|98962.9|98879.4|42
1651539290000|2022-05-03 00:54:50|98969.6|98879.1|98976.2|98876.7|98981.9|98887.4|98966.7|98875.1|42
1651539300000|2022-05-03 00:55:00|98976.5|98877.8|98971.5|98881|98983.3|98881.5|98968.5|98874.6|41
1651539310000|2022-05-03 00:55:10|98971.2|98881.1|98969|98878|98976.2|98881.7|98966.1|98876.9|39
1651539320000|2022-05-03 00:55:20|98967.9|98878.4|98963.1|98882.2|98968.7|98882.4|98960.4|98876.8|28
1651539330000|2022-05-03 00:55:30|98964.1|98882.5|98967.5|98879.5|98967.5|98882.5|98960.7|98877.4|31
1651539340000|2022-05-03 00:55:40|98964.4|98880.7|98960|98881|98968.1|98883.8|98960|98878.3|30
1651539350000|2022-05-03 00:55:50|98964.3|98880.8|98970.1|98880.2|98974.4|98883.7|98963.2|98873.6|39
1651539360000|2022-05-03 00:56:00|98970.2|98879.9|98969.4|98883.4|98973.8|98884.7|98968.4|98878.8|35
1651539370000|2022-05-03 00:56:10|98969.5|98884.4|98970|98885.1|98970.8|98885.1|98969.4|98882.8|27
1651539380000|2022-05-03 00:56:20|98970.6|98884.9|98961.9|98877.1|98971|98885.1|98959.1|98871.9|44
1651539390000|2022-05-03 00:56:30|98961.3|98878.3|98976.2|98887.7|98984.6|98890.5|98957.7|98871.3|55
1651539400000|2022-05-03 00:56:40|98971|98887.9|98971.1|98889.1|98974.5|98894.3|98969.8|98887.9|25
1651539410000|2022-05-03 00:56:50|98973.1|98888.7|98974|98884.9|98981.4|98889.1|98969.3|98881.2|43
1651539420000|2022-05-03 00:57:00|98976.5|98882.9|98976.3|98886.6|98978.6|98887.2|98972.7|98880.2|42
1651539430000|2022-05-03 00:57:10|98976.6|98886.7|98964.2|98883.1|98976.9|98888.1|98964.2|98879.8|45
1651539440000|2022-05-03 00:57:20|98962.9|98884.1|98967.4|98882.8|98970.3|98885.8|98961.7|98879.8|32
1651539450000|2022-05-03 00:57:30|98967.8|98882.2|98972.8|98881.8|98976.4|98884|98966.9|98880|28
1651539460000|2022-05-03 00:57:40|98972.2|98880|98965.4|98876.1|98972.2|98880.2|98958.9|98873|27
1651539470000|2022-05-03 00:57:50|98965.9|98877|98961.6|98873.8|98971.1|98877|98961.6|98871.8|34
1651539480000|2022-05-03 00:58:00|98961.7|98873.9|98969.1|98870.6|98969.1|98874.5|98960.1|98870.6|23
1651539490000|2022-05-03 00:58:10|98966.7|98870.3|98962.8|98877.7|98968.2|98877.7|98953.7|98867.8|39
1651539500000|2022-05-03 00:58:20|98957.6|98877.5|98967.2|98881.9|98970.3|98882.3|98957.6|98875.1|36
1651539510000|2022-05-03 00:58:30|98967.5|98881.3|98965.2|98872.6|98973.6|98882.2|98957.1|98872.6|22
1651539520000|2022-05-03 00:58:40|98963.1|98873.9|98949.9|98860.3|98964.6|98875.3|98949.9|98860.3|35
1651539530000|2022-05-03 00:58:50|98950.1|98860.4|98951.1|98862.2|98961.1|98863|98950.1|98859.7|35
1651539540000|2022-05-03 00:59:00|98950.7|98862|98951.4|98866.2|98955.3|98867.9|98946.6|98862|41
1651539550000|2022-05-03 00:59:10|98951.3|98866|98954.9|98868.1|98956.4|98869.3|98951.1|98863.6|33
1651539560000|2022-05-03 00:59:20|98953.9|98870.5|98969|98876.8|98972.5|98886.9|98951.8|98866.9|41
1651539570000|2022-05-03 00:59:30|98966.5|98878|98966.9|98878.4|98981.6|98891.9|98961.2|98876.4|36
1651539580000|2022-05-03 00:59:40|98966.8|98878.3|98962.5|98869.3|98976.4|98882.8|98962.5|98869.3|43
1651539590000|2022-05-03 00:59:50|98962.4|98869.2|98957.1|98868.2|98963.8|98875.2|98951.3|98860.2|45
1651539600000|2022-05-03 01:00:00|98956.7|98868.3|98966.5|98873.5|98968.1|98874.5|98950.6|98865.6|43
1651539610000|2022-05-03 01:00:10|98966.4|98873.3|98966.7|98875.2|98967|98875.8|98963.2|98871.6|40
1651539620000|2022-05-03 01:00:20|98966.2|98875.7|98981.6|98878.5|98983.2|98883.3|98966.2|98874.5|37
1651539630000|2022-05-03 01:00:30|98977.8|98880.5|98973.1|98877.3|98977.8|98885.9|98969.9|98872.9|32
1651539640000|2022-05-03 01:00:40|98972.3|98877.2|98977.5|98879.6|98979.5|98881.2|98970.7|98877|40
1651539650000|2022-05-03 01:00:50|98977.4|98879.4|98970.7|98879.9|98977.4|98884|98968.6|98877.7|36
1651539660000|2022-05-03 01:01:00|98971.2|98881.1|98969.2|98875.5|98976.1|98881.9|98958.2|98872.8|53
1651539670000|2022-05-03 01:01:10|98964.5|98874.5|98962.6|98870|98972.9|98875|98953.1|98867.4|37
1651539680000|2022-05-03 01:01:20|98960.4|98871.8|98963.9|98868.2|98965.5|98872.4|98956.5|98860.7|37
1651539690000|2022-05-03 01:01:30|98963.7|98868.4|98965.2|98868.5|98968.8|98869.6|98962.7|98866.2|36
1651539700000|2022-05-03 01:01:40|98961.9|98869.1|98967.7|98874|98969.6|98874|98961.8|98869.1|27
1651539710000|2022-05-03 01:01:50|98967.8|98874.1|98977.1|98883.5|98984.4|98885.8|98964.4|98867.3|46
1651539720000|2022-05-03 01:02:00|98978.2|98881.3|98961.5|98880.3|98978.8|98881.9|98961.5|98874.3|42
1651539730000|2022-05-03 01:02:10|98961.7|98879.3|98957|98876.3|98962.4|98879.5|98954.4|98873.1|40
1651539740000|2022-05-03 01:02:20|98958.7|98876.7|98962.9|98851.8|98963.8|98876.7|98952.9|98845.4|47
1651539750000|2022-05-03 01:02:30|98962.5|98852.4|98959.9|98855.5|98965.7|98855.5|98959.5|98850.1|28
1651539760000|2022-05-03 01:02:40|98958.2|98856|98951.9|98853.6|98961.9|98857.5|98951.9|98850.9|36
1651539770000|2022-05-03 01:02:50|98951|98853.2|98954.9|98856.5|98963.8|98860.2|98951|98851|48
1651539780000|2022-05-03 01:03:00|98955.1|98856.4|98946.7|98856.3|98955.7|98857.7|98945.2|98854|45
1651539790000|2022-05-03 01:03:10|98947.1|98856.2|98951.3|98855.5|98961.1|98857.6|98943.6|98851.3|43
1651539800000|2022-05-03 01:03:20|98947.9|98854.6|98950.8|98847|98955.9|98854.6|98941.9|98843.9|33
1651539810000|2022-05-03 01:03:30|98949.4|98847.6|98959.3|98856.7|98959.3|98856.7|98949|98847.5|39
1651539820000|2022-05-03 01:03:40|98960|98856.2|98965.9|98853.4|98965.9|98859.4|98957.1|98853.4|22
1651539830000|2022-05-03 01:03:50|98965|98857.4|98945|98855.5|98965|98864.3|98944|98851.3|51
1651539840000|2022-05-03 01:04:00|98945.2|98854.5|98945.2|98852.5|98956.7|98858.6|98941.5|98850.8|53
1651539850000|2022-05-03 01:04:10|98942.4|98853.2|98940.4|98843.3|98950.5|98856.1|98940.2|98839.8|58
1651539860000|2022-05-03 01:04:20|98937.7|98843|98936|98832.8|98945.6|98843.5|98922.1|98828.3|69
1651539870000|2022-05-03 01:04:30|98934.4|98833.5|98927.6|98834.1|98938.7|98835.1|98927.6|98829.8|55
1651539880000|2022-05-03 01:04:40|98928.6|98836.1|98939.3|98837.1|98943.9|98837.1|98928.6|98830.2|62
1651539890000|2022-05-03 01:04:50|98936.8|98836.5|98930.7|98845.2|98939.1|98845.2|98927.9|98834|55
1651539900000|2022-05-03 01:05:00|98939.8|98843|98939.7|98843.3|98952.3|98844.7|98934.3|98836.7|61
1651539910000|2022-05-03 01:05:10|98939.8|98842.3|98928.2|98841.4|98940.5|98844.5|98927.1|98837.4|54
1651539920000|2022-05-03 01:05:20|98929.1|98838.6|98949.3|98840.7|98949.3|98844.5|98927.2|98833.7|55
1651539930000|2022-05-03 01:05:30|98951.5|98841|98942|98845.5|98954.1|98848.1|98938.1|98840.9|56
1651539940000|2022-05-03 01:05:40|98942.5|98845.3|98940.5|98844.5|98949.1|98847.4|98936.1|98839.1|52
1651539950000|2022-05-03 01:05:50|98940.7|98844.4|98947.5|98849.4|98955.2|98849.4|98934.5|98841.6|49
1651539960000|2022-05-03 01:06:00|98947.3|98849.8|98941|98852.5|98951.2|98854|98932.5|98848.3|54
1651539970000|2022-05-03 01:06:10|98942.1|98851.8|98936.9|98853.5|98942.4|98854.9|98934.6|98849.2|48
1651539980000|2022-05-03 01:06:20|98936.7|98853.7|98946.5|98849.6|98948.2|98853.7|98932.6|98843.1|61
1651539990000|2022-05-03 01:06:30|98948.3|98848.4|98955|98856.8|98960.2|98857.2|98939.4|98845.7|65
1651540000000|2022-05-03 01:06:40|98956.7|98858.2|98952.5|98861.4|98961.1|98863|98952.5|98857.2|52
1651540010000|2022-05-03 01:06:50|98951.8|98861.3|98956.5|98868.5|98962.1|98871.6|98950.8|98861.3|58
1651540020000|2022-05-03 01:07:00|98956.4|98868.7|98958.8|98865.8|98965.4|98870.3|98956.4|98862.7|54
1651540030000|2022-05-03 01:07:10|98960|98865.6|98963.9|98866.6|98967.3|98866.6|98957|98862|57
1651540040000|2022-05-03 01:07:20|98962.4|98866.4|98960.2|98870.9|98968.1|98874.9|98956.7|98862.5|61
1651540050000|2022-05-03 01:07:30|98959.3|98871|98960.6|98872.7|98965.1|98874.2|98955.1|98870.1|59
1651540060000|2022-05-03 01:07:40|98962|98872.6|98968.7|98868|98972.6|98873.7|98957|98864.6|55
1651540070000|2022-05-03 01:07:50|98968.1|98868.5|98972.7|98878.7|98983.6|98881|98964|98868.1|67
1651540080000|2022-05-03 01:08:00|98971.3|98879.5|98970.2|98872.5|98978.3|98882.3|98965.2|98870.1|65
1651540090000|2022-05-03 01:08:10|98970.1|98872.4|98966.5|98877|98971.8|98878.5|98962.6|98872.3|58
1651540100000|2022-05-03 01:08:20|98966.4|98876.6|98976.7|98881.2|98976.7|98881.2|98962.5|98875.3|53
1651540110000|2022-05-03 01:08:30|98976.6|98881.1|98967.2|98879.9|98976.6|98889.8|98961.3|98875.3|65
1651540120000|2022-05-03 01:08:40|98966.9|98878.9|98969.7|98891.8|98978.5|98892.9|98964|98878.9|64
1651540130000|2022-05-03 01:08:50|98968.7|98890.9|98980.5|98887|98982.2|98891.9|98968.5|98883.1|62
1651540140000|2022-05-03 01:09:00|98980.6|98887.1|98968.5|98881.5|98981.2|98887.4|98968.5|98876.4|66
1651540150000|2022-05-03 01:09:10|98969.8|98879|98966.9|98875.4|98972.2|98881.2|98966.2|98873.4|54
1651540160000|2022-05-03 01:09:20|98967.2|98874.4|98973|98876|98978|98884.1|98960.9|98873.1|50
1651540170000|2022-05-03 01:09:30|98971.5|98876.9|98963.3|98868.1|98971.5|98880.4|98953.2|98864.7|62
1651540180000|2022-05-03 01:09:40|98961.7|98868.6|98953.7|98864.5|98964.7|98868.6|98953.4|98861.5|54
1651540190000|2022-05-03 01:09:50|98956.4|98863.4|98958.3|98862.6|98964.4|98864.4|98954.6|98860.8|50
1651540200000|2022-05-03 01:10:00|98956.1|98864.1|98949|98864.4|98958.8|98867.3|98946.3|98856.1|63
1651540210000|2022-05-03 01:10:10|98948.4|98864.7|98961.4|98861.7|98965.3|98868.4|98947.2|98861.4|54
1651540220000|2022-05-03 01:10:20|98960|98862|98978.3|98871.8|98982.4|98877.1|98960|98861.7|62
1651540230000|2022-05-03 01:10:30|98978.4|98871.9|98986|98873.5|98987.6|98875.7|98978.2|98869.9|54
1651540240000|2022-05-03 01:10:40|98986.1|98873.6|98986.7|98874.5|98988.5|98877.7|98979.1|98873.6|34
1651540250000|2022-05-03 01:10:50|98986.8|98874|98986.6|98879|98987.8|98879.5|98982.3|98873.5|34
1651540260000|2022-05-03 01:11:00|98986.9|98879.3|98992.7|98887.3|98996.2|98890.3|98984.4|98879.3|42
1651540270000|2022-05-03 01:11:10|98992.6|98887.1|98998.7|98892.6|99000.5|98892.8|98987.9|98885.7|53
1651540280000|2022-05-03 01:11:20|98998.4|98892.3|99001.2|98895.8|99005.4|98896.8|98998.4|98892.1|44
1651540290000|2022-05-03 01:11:30|99004.1|98893.6|99004.2|98895.8|99006.3|98897.4|98999.4|98889.9|52
1651540300000|2022-05-03 01:11:40|99004.1|98895.7|98999.5|98895.4|99005.4|98901.2|98997.7|98890.6|52
1651540310000|2022-05-03 01:11:50|98996.9|98895.2|98995.1|98891.7|98999.9|98897.4|98992.6|98886.4|46
1651540320000|2022-05-03 01:12:00|98999.8|98888.5|98990.6|98894.8|99003.4|98899|98988.2|98888.4|42
1651540330000|2022-05-03 01:12:10|98990.7|98894.7|99007|98898.2|99007.6|98899.2|98990.7|98889|54
1651540340000|2022-05-03 01:12:20|99008.3|98897|98999.2|98891.5|99008.3|98903.2|98996.9|98891|59
1651540350000|2022-05-03 01:12:30|98996.4|98892.8|98998.3|98899.6|98998.3|98900|98993.6|98892.4|34
1651540360000|2022-05-03 01:12:40|98998.7|98899.2|98993.4|98900.6|98998.9|98900.6|98989.5|98896.7|28
1651540370000|2022-05-03 01:12:50|98994.4|98900.5|98994.8|98905.4|98997.7|98905.9|98993.2|98900.2|31
1651540380000|2022-05-03 01:13:00|98995|98905.6|98998.2|98896.6|99007.7|98905.7|98993.6|98895|47
1651540390000|2022-05-03 01:13:10|99000.3|98896.2|98997|98889.9|99000.3|98899.1|98993.3|98889.3|50
1651540400000|2022-05-03 01:13:20|98994.9|98891.2|98994.2|98891.3|98998.4|98892.7|98992.3|98889.4|52
1651540410000|2022-05-03 01:13:30|98994.4|98891.5|99002.5|98905.3|99005|98905.3|98990.8|98891.5|44
1651540420000|2022-05-03 01:13:40|98999.4|98902.5|98995.4|98903.8|99002.7|98906.2|98994.4|98902.5|29
1651540430000|2022-05-03 01:13:50|98996.5|98903|98995.3|98899.8|99002.5|98905.3|98993.9|98898|34
1651540440000|2022-05-03 01:14:00|98994.4|98900.1|98993.6|98898|98995.6|98900.5|98991.6|98896.4|37
1651540450000|2022-05-03 01:14:10|98993.4|98897.8|98994.4|98898.3|98994.4|98898.6|98989|98896.6|24
1651540460000|2022-05-03 01:14:20|98994.3|98898.4|98995.6|98901.6|98995.6|98903|98987.1|98898.2|20
1651540470000|2022-05-03 01:14:30|98993.4|98901.9|98992.3|98900.5|98996.7|98902.8|98989|98899.5|23
1651540480000|2022-05-03 01:14:40|98990.9|98901.2|98991.9|98905.4|99008.3|98908.4|98985.7|98900.5|42
1651540490000|2022-05-03 01:14:50|98990.6|98906.9|98998.5|98902.2|99004.5|98910|98990.6|98899|53
1651540500000|2022-05-03 01:15:00|98998.2|98902|98996.8|98895.3|99000|98904.5|98993.1|98892.6|48
1651540510000|2022-05-03 01:15:10|98996.1|98896.1|98998.3|98893.8|98999.7|98897.3|98993.6|98892.2|34
1651540520000|2022-05-03 01:15:20|98998.1|98893.7|98999.8|98898.7|99004.2|98899.8|98997.3|98893.1|28
1651540530000|2022-05-03 01:15:30|99001|98898.4|98996.5|98907|99002.9|98907|98987.5|98898.4|36
1651540540000|2022-05-03 01:15:40|98998.3|98903.3|98999.5|98898.8|99002.8|98906.8|98997|98898.8|22
1651540550000|2022-05-03 01:15:50|98999|98899.3|98994.6|98901.5|98999.6|98903.1|98991.4|98899|23
1651540560000|2022-05-03 01:16:00|98994|98901.6|98991.2|98899.6|98995.9|98902.7|98990.1|98899.1|23
1651540570000|2022-05-03 01:16:10|98992.4|98899.4|99005.8|98909.2|99006.9|98909.9|98992.3|98899|42
1651540580000|2022-05-03 01:16:20|99005.4|98909.5|99004.5|98907.6|99010.7|98909.8|98999.1|98907.6|27
1651540590000|2022-05-03 01:16:30|99003.8|98908.1|98998.6|98911.9|99010.4|98912.7|98998.4|98908.1|35
1651540600000|2022-05-03 01:16:40|98997.8|98912.3|99001.7|98903.1|99007.9|98912.5|98997.8|98901.5|38
1651540610000|2022-05-03 01:16:50|99001.4|98902.5|98998.2|98905.2|99005.8|98905.7|98995|98899|28
1651540620000|2022-05-03 01:17:00|99000.7|98904.6|99000.9|98903.3|99003.5|98905|98997.9|98902.9|25
1651540630000|2022-05-03 01:17:10|99001|98903.1|98997.8|98910.4|99002.7|98912.2|98997.8|98903.1|32
1651540640000|2022-05-03 01:17:20|98997.7|98910.3|99002.6|98908.4|99002.6|98910.6|98997.2|98908.1|23
1651540650000|2022-05-03 01:17:30|99001.9|98908.3|99001.7|98905|99002|98911|98996.8|98904.2|23
1651540660000|2022-05-03 01:17:40|99000.9|98905.2|98999.7|98905.6|99002.2|98905.6|98998.5|98903.2|29
1651540670000|2022-05-03 01:17:50|99001.2|98905.2|99003.1|98897.5|99003.2|98906.4|98995.7|98897.5|40
1651540680000|2022-05-03 01:18:00|99003|98898|98993.4|98898.1|99003|98903.5|98985.3|98890.3|36
1651540690000|2022-05-03 01:18:10|98993|98898.3|98995.6|98902.2|98998.5|98903.5|98987.6|98897.9|37
1651540700000|2022-05-03 01:18:20|98995.2|98902.4|98993.3|98898.5|99004.8|98910.5|98991.4|98896.9|48
1651540710000|2022-05-03 01:18:30|98995.9|98899|98987|98899.9|98995.9|98903|98983|98897.6|33
1651540720000|2022-05-03 01:18:40|98986.9|98899.2|98993.8|98898.6|98993.8|98901.8|98986.9|98898.4|21
1651540730000|2022-05-03 01:18:50|98994.1|98898.7|98992.2|98901.4|98994.2|98903.5|98989.7|98898.7|24
1651540740000|2022-05-03 01:19:00|98992.4|98901.5|98996.5|98906.8|98996.5|98907.9|98991.7|98901.4|24
1651540750000|2022-05-03 01:19:10|98995.4|98906.9|98996.2|98904.6|98996.5|98907.9|98989.6|98904.6|29
1651540760000|2022-05-03 01:19:20|98996.3|98904.7|98993|98899.8|99002.6|98906.5|98991.7|98897.7|29
1651540770000|2022-05-03 01:19:30|98993.2|98901.2|99002.6|98901.9|99002.6|98902.9|98989.7|98900.1|37
1651540780000|2022-05-03 01:19:40|99001.8|98902.3|99005.8|98905.4|99006.1|98907.3|98998.5|98902|37
1651540790000|2022-05-03 01:19:50|99002.4|98905|99001.4|98910.6|99004.4|98912|98998.4|98902.6|33
1651540800000|2022-05-03 01:20:00|99000.2|98912.4|99008.8|98916.1|99014.8|98917.1|98994.9|98904.3|58
1651540810000|2022-05-03 01:20:10|99008.7|98916.4|99008.6|98921.5|99023.4|98924.3|99007.6|98913|78
1651540820000|2022-05-03 01:20:20|99008.5|98921.4|99007.1|98920.9|99011.4|98921.9|99006.3|98917.9|41
1651540830000|2022-05-03 01:20:30|99007.2|98921|99010.3|98926.1|99023|98927.4|99004.8|98918.6|56
1651540840000|2022-05-03 01:20:40|99014.1|98924.1|99007.5|98926.4|99015.5|98929.8|99003|98921|77
1651540850000|2022-05-03 01:20:50|99014.8|98919.2|99011.7|98933|99014.8|98933|99003.6|98919.2|59
1651540860000|2022-05-03 01:21:00|99011.2|98932.3|99008|98923|99016.8|98932.6|99005.3|98921.7|73
1651540870000|2022-05-03 01:21:10|99007.2|98922.8|99008.8|98920.2|99017.7|98923.5|99006.4|98917.9|71
1651540880000|2022-05-03 01:21:20|99009|98920|99005.5|98918.6|99014.5|98920.6|99005.5|98916.8|39
1651540890000|2022-05-03 01:21:30|99005.4|98918.5|99006.2|98922.9|99007.7|98922.9|99000.5|98917.7|25
1651540900000|2022-05-03 01:21:40|99006.1|98922.8|99006|98927|99026.7|98928.4|98999.4|98919.6|44
1651540910000|2022-05-03 01:21:50|99005.9|98926.9|99008.7|98926.6|99032.6|98932.4|99005.6|98921.5|63
1651540920000|2022-05-03 01:22:00|99017.2|98925|99008.3|98925.8|99018.9|98929.1|99006.5|98922.4|58
1651540930000|2022-05-03 01:22:10|99009.2|98925.7|99007.5|98927.5|99012|98928.2|99007.3|98925.4|37
1651540940000|2022-05-03 01:22:20|99006.2|98925|99008.1|98928.5|99009.1|98930.9|99005|98924.4|13
1651540950000|2022-05-03 01:22:30|99007.5|98929.3|99003.6|98927.6|99010.4|98933.1|99000.4|98925.6|48
1651540960000|2022-05-03 01:22:40|99009.7|98927.7|99017.8|98915.8|99017.8|98928|99000.5|98915.8|28
1651540970000|2022-05-03 01:22:50|99014.7|98917.4|99008|98923.9|99019.2|98924.4|99003.3|98917.4|35
1651540980000|2022-05-03 01:23:00|99008.2|98923.3|99004.2|98922|99009.4|98925.8|99002.1|98921.2|39
1651540990000|2022-05-03 01:23:10|99002.9|98922.3|99002.4|98917.5|99004.1|98923.2|98998.2|98916.9|34
1651541000000|2022-05-03 01:23:20|99002.2|98917.8|99007.8|98925.1|99013|98927.3|98999.6|98917.5|38
1651541010000|2022-05-03 01:23:30|99008.3|98926.1|98998.6|98923.5|99008.3|98926.3|98998.6|98923.4|24
1651541020000|2022-05-03 01:23:40|99002.3|98925.6|99003.7|98920.1|99015.9|98927.6|98998.1|98916.7|46
1651541030000|2022-05-03 01:23:50|98999.7|98919.8|99002.4|98918.8|99004.8|98922.7|98997.1|98918.3|36
1651541040000|2022-05-03 01:24:00|99004.6|98921|99005.9|98921.8|99017|98922.5|99002.6|98919.1|55
1651541050000|2022-05-03 01:24:10|99005.8|98921.7|99004.6|98924.1|99007.6|98925|99001.3|98918.4|37
1651541060000|2022-05-03 01:24:20|99003.9|98924.6|99006.9|98922.1|99006.9|98924.6|99000.9|98922|23
1651541070000|2022-05-03 01:24:30|99005.8|98922.2|99004|98926.4|99006.1|98926.8|99001.9|98922.2|27
1651541080000|2022-05-03 01:24:40|99005.7|98926|98999.4|98923.4|99005.7|98926|98996.6|98922.8|31
1651541090000|2022-05-03 01:24:50|99001.8|98922.9|99000|98918.7|99004.4|98925.1|98996.9|98918.7|29
1651541100000|2022-05-03 01:25:00|99000.7|98918.9|98999.9|98918.9|99000.9|98920.5|98997.3|98918.9|46
1651541110000|2022-05-03 01:25:10|98999.7|98918.7|99009.3|98926.8|99010.6|98932.1|98981.1|98918.7|50
1651541120000|2022-05-03 01:25:20|99010.4|98926.3|99007.2|98928.1|99011.2|98929.8|98999.5|98926.3|26
1651541130000|2022-05-03 01:25:30|99007.1|98930.2|99005.2|98925|99008.5|98932.5|99004.9|98924.6|39
1651541140000|2022-05-03 01:25:40|99005.8|98924.9|99004.2|98925.6|99013.3|98927.3|99003.7|98923.3|34
1651541150000|2022-05-03 01:25:50|99004.3|98925.4|99004|98924.1|99004.9|98925.4|99001.9|98922.9|27
1651541160000|2022-05-03 01:26:00|99005.4|98923.9|99010.4|98925.3|99010.6|98926.3|99005.4|98923.8|23
1651541170000|2022-05-03 01:26:10|99007.2|98926.2|99014.7|98935.6|99023.3|98935.6|99003.9|98922.2|45
1651541180000|2022-05-03 01:26:20|99017.9|98933.7|99019.3|98931.7|99028.1|98934.4|99016.6|98929.4|21
1651541190000|2022-05-03 01:26:30|99021|98931.9|99017.6|98928.9|99026|98931.9|99017.2|98923.1|18
1651541200000|2022-05-03 01:26:40|99017.8|98928.6|99018.1|98928.5|99024.1|98928.9|99017.4|98924.7|27
1651541210000|2022-05-03 01:26:50|99018.8|98927.8|99017.4|98926.4|99019.8|98928.4|99014.9|98926|27
1651541220000|2022-05-03 01:27:00|99017.9|98926|99017.5|98929.2|99018.7|98929.7|99014.7|98925.8|30
1651541230000|2022-05-03 01:27:10|99017.2|98929|99015|98929.3|99018.6|98930.3|99011.2|98926.9|30
1651541240000|2022-05-03 01:27:20|99015.2|98929.2|99015|98927.5|99017.8|98929.5|99015|98926.4|19
1651541250000|2022-05-03 01:27:30|99016.1|98927.8|99023.4|98919.3|99023.8|98928.4|99011.7|98918.6|26
1651541260000|2022-05-03 01:27:40|99021.8|98920.5|99016.2|98918.2|99021.8|98923.2|99012.6|98917.2|26
1651541270000|2022-05-03 01:27:50|99015.5|98918.4|99024.8|98927.8|99024.8|98930.3|99015.5|98918.1|37
1651541280000|2022-05-03 01:28:00|99018|98928.4|99017.7|98926.9|99020.2|98928.9|99016.2|98926.3|19
1651541290000|2022-05-03 01:28:10|99018.1|98927|99019.5|98925.9|99019.7|98928.4|99011.5|98925.9|20
1651541300000|2022-05-03 01:28:20|99020.4|98922.9|99016.8|98921.7|99020.8|98922.9|99016.4|98916.6|22
1651541310000|2022-05-03 01:28:30|99016.5|98921.8|99021.1|98923.4|99021.3|98923.8|99016.5|98919.5|22
1651541320000|2022-05-03 01:28:40|99021|98923.1|99017.8|98923.4|99023.6|98924|99017.8|98919.5|23
1651541330000|2022-05-03 01:28:50|99018.6|98923.1|99012.3|98926.2|99020.6|98928.3|99008.6|98923.1|23
1651541340000|2022-05-03 01:29:00|99013.2|98926|99009.5|98923.6|99013.2|98927.8|99009.2|98921.7|33
1651541350000|2022-05-03 01:29:10|99009.7|98923|99016|98918|99017.9|98926.7|99007.3|98915.2|39
1651541360000|2022-05-03 01:29:20|99014.7|98918.1|99013.5|98915.7|99020.3|98919.2|99009.1|98912.7|22
1651541370000|2022-05-03 01:29:30|99017.5|98913.8|99011.8|98918.8|99017.7|98919.3|99009|98910.2|38
1651541380000|2022-05-03 01:29:40|99011.7|98917.8|99017.9|98925.4|99019.4|98925.6|99010.5|98917.2|38
1651541390000|2022-05-03 01:29:50|99017.5|98925.8|99018.4|98929|99022.3|98932.2|99013.3|98924.5|44
1651541400000|2022-05-03 01:30:00|99017.8|98929.8|99014.9|98919.1|99021.8|98931.6|99005.8|98916.1|58
1651541410000|2022-05-03 01:30:10|99014.7|98919.4|99012.8|98913.2|99014.7|98920.1|99010.5|98913.2|25
1651541420000|2022-05-03 01:30:20|99012.6|98913.5|99013|98914|99017.5|98915.3|99011.1|98910|44
1651541430000|2022-05-03 01:30:30|99012.8|98913.9|99012.1|98912.6|99013.8|98913.9|99002.8|98907.8|37
1651541440000|2022-05-03 01:30:40|99012.2|98912.5|99007.5|98916.6|99012.2|98917.1|99005.6|98912.3|23
1651541450000|2022-05-03 01:30:50|99009.4|98915.9|99008.8|98916|99010|98918.6|99001.5|98913.1|27
1651541460000|2022-05-03 01:31:00|99010|98914|99011.6|98913.7|99012.9|98920.6|99000.2|98913.6|39
1651541470000|2022-05-03 01:31:10|99010|98913.9|99010.8|98916|99016.5|98916|99007.6|98910.6|38
1651541480000|2022-05-03 01:31:20|99011.1|98915.7|99009.5|98917.9|99013.2|98918.6|99009.5|98914|26
1651541490000|2022-05-03 01:31:30|99009.3|98917.1|99004.7|98921.1|99010.7|98921.7|99003|98915|40
1651541500000|2022-05-03 01:31:40|99005.9|98921.3|99015.8|98922.4|99023.2|98925.8|99005.9|98920.6|38
1651541510000|2022-05-03 01:31:50|99016.2|98922.3|99018.9|98930.9|99029.1|98930.9|99015.4|98922.3|38
1651541520000|2022-05-03 01:32:00|99020.7|98930|99025.5|98922.1|99025.7|98931.1|99013.9|98921.2|50
1651541530000|2022-05-03 01:32:10|99023.1|98923|99024.8|98922.7|99027.6|98925|99022.8|98920.9|45
1651541540000|2022-05-03 01:32:20|99024.7|98922.6|99019.7|98922.9|99025.9|98924.7|99017.3|98920.5|38
1651541550000|2022-05-03 01:32:30|99019.1|98922.7|99012.5|98929|99020.2|98929.8|99011.4|98922.5|43
1651541560000|2022-05-03 01:32:40|99012.7|98928.6|99001.9|98915.8|99021.8|98928.6|98996.7|98913.5|34
1651541570000|2022-05-03 01:32:50|99001|98918.2|99013|98915.1|99017.8|98919.6|99001|98912.5|34
1651541580000|2022-05-03 01:33:00|99013.2|98914.2|99017.4|98910.2|99018.7|98914.7|99010.5|98910.2|25
1651541590000|2022-05-03 01:33:10|99015.3|98912|99012.5|98915.2|99015.4|98915.2|99012.4|98912|23
1651541600000|2022-05-03 01:33:20|99012.6|98914.6|99009.5|98916.2|99013|98918.8|99003.5|98914.2|20
1651541610000|2022-05-03 01:33:30|99008.7|98916|99004.8|98916.4|99012.3|98917.2|99004.8|98915.6|21
1651541620000|2022-05-03 01:33:40|99006|98916.5|99013.3|98919.7|99013.3|98919.8|99000.1|98916.5|34
1651541630000|2022-05-03 01:33:50|99013.7|98919.8|99013.8|98917|99014.9|98919.8|98999.8|98912|41
1651541640000|2022-05-03 01:34:00|99012.1|98918.5|99012|98916.8|99019.7|98918.5|99012|98914.8|40
1651541650000|2022-05-03 01:34:10|99013.4|98916.3|99015.1|98917.1|99017.2|98917.3|99008|98910.9|43
1651541660000|2022-05-03 01:34:20|99013.1|98918.2|99011.1|98924.6|99017.2|98925.2|99008.7|98918.2|43
1651541670000|2022-05-03 01:34:30|99011|98924.5|99005.9|98916.7|99014.9|98924.6|99005.8|98916.5|39
1651541680000|2022-05-03 01:34:40|99006.3|98916.5|99010.3|98917.7|99012.8|98920.8|99005.1|98914.7|32
1651541690000|2022-05-03 01:34:50|99012.4|98916.1|99024.4|98923.5|99025.1|98923.5|99009.7|98916|47
1651541700000|2022-05-03 01:35:00|99023|98925.6|99029.2|98928.6|99029.2|98928.6|99022.7|98924.7|43
1651541710000|2022-05-03 01:35:10|99029.4|98928.5|99035.2|98933.8|99035.4|98934.6|99025.1|98926.4|35
1651541720000|2022-05-03 01:35:20|99034.7|98933.9|99035.6|98933.4|99035.6|98934.5|99032.8|98933.4|22
1651541730000|2022-05-03 01:35:30|99035.8|98933.6|99020.7|98936.4|99038.9|98937.1|99019.1|98932.6|32
1651541740000|2022-05-03 01:35:40|99022.9|98937.4|99022.6|98931.2|99029.7|98937.4|99017|98930.9|32
1651541750000|2022-05-03 01:35:50|99022|98930.6|99026.9|98933|99027|98933.1|99020.6|98930.6|23
1651541760000|2022-05-03 01:36:00|99026.7|98932.2|99033.5|98931.3|99035.7|98934.6|99024|98929.1|37
1651541770000|2022-05-03 01:36:10|99033.9|98931.1|99041.1|98943.3|99046.3|98949.2|99031.5|98931.1|39
1651541780000|2022-05-03 01:36:20|99031.8|98944.1|99038.9|98943.7|99047.8|98945.3|99031.8|98938.8|43
1651541790000|2022-05-03 01:36:30|99038.6|98942.8|99042.3|98941|99044.7|98946.4|99036|98941|34
1651541800000|2022-05-03 01:36:40|99041.6|98942|99032.3|98929.8|99041.6|98942.6|99032.3|98929.3|41
1651541810000|2022-05-03 01:36:50|99030.2|98936.2|99039.1|98931.5|99042.9|98936.9|99030.2|98926.7|35
1651541820000|2022-05-03 01:37:00|99039.3|98931.6|99035.6|98930.1|99039.3|98932.9|99033.7|98927.8|34
1651541830000|2022-05-03 01:37:10|99035.7|98930.2|99027.9|98925.1|99041.8|98930.2|99027.8|98923|46
1651541840000|2022-05-03 01:37:20|99027.8|98924.8|99031.6|98928.6|99034.3|98931|99024.1|98923.9|33
1651541850000|2022-05-03 01:37:30|99032|98928.2|99033.7|98928.8|99036.4|98929|99024.3|98926.5|44
1651541860000|2022-05-03 01:37:40|99025.4|98932.5|99034.1|98935.9|99045.4|98939|99025.4|98929.5|46
1651541870000|2022-05-03 01:37:50|99036.1|98933.8|99062.5|98956.5|99068.3|98956.5|99031.6|98933.8|56
1651541880000|2022-05-03 01:38:00|99066.4|98950.4|99055.2|98943.8|99067.2|98952.4|99051.3|98942.4|53
1651541890000|2022-05-03 01:38:10|99049.5|98944.8|99050.6|98942.8|99053.8|98944.8|99049|98937.8|55
1651541900000|2022-05-03 01:38:20|99050.5|98942.7|99046.9|98949.7|99051.1|98949.7|99046|98942.3|36
1651541910000|2022-05-03 01:38:30|99040.6|98948.9|99032.2|98942.8|99044.9|98948.9|99027.5|98942|51
1651541920000|2022-05-03 01:38:40|99032.9|98943.3|99028.7|98941.8|99042.4|98944.3|99028.7|98940.2|49
1651541930000|2022-05-03 01:38:50|99030.7|98941.5|99042.3|98936.3|99045|98942.5|99030.4|98936.3|38
1651541940000|2022-05-03 01:39:00|99044.2|98935.4|99036.7|98934|99044.2|98937.3|99031.7|98929.6|42
1651541950000|2022-05-03 01:39:10|99036.5|98934.9|99032.7|98929.8|99039.9|98937.5|99032.7|98928.8|41
1651541960000|2022-05-03 01:39:20|99032.5|98929.9|99039.9|98934.3|99040|98936.3|99027.9|98929|42
1651541970000|2022-05-03 01:39:30|99038.6|98934.5|99036.7|98935.4|99038.6|98940.6|99030.7|98934.5|31
1651541980000|2022-05-03 01:39:40|99035.2|98935.6|99036.4|98932.4|99036.4|98935.8|99032.6|98932.4|29
1651541990000|2022-05-03 01:39:50|99036.5|98932.2|99035.2|98935.2|99037.2|98936.5|99030.3|98932.2|30
1651542000000|2022-05-03 01:40:00|99035.6|98935|99032.9|98935.7|99035.7|98939.8|99027.7|98933.4|34
1651542010000|2022-05-03 01:40:10|99033|98936.5|99050.8|98937.3|99050.8|98944|99028.8|98936|34
1651542020000|2022-05-03 01:40:20|99040.1|98941.3|99034.2|98942|99042|98944.1|99029.6|98937.4|30
1651542030000|2022-05-03 01:40:30|99032.7|98944.6|99033|98943.9|99043.2|98950.4|99032|98941.7|41
1651542040000|2022-05-03 01:40:40|99034|98944|99035.9|98938.4|99036|98945.9|99030|98938.4|43
1651542050000|2022-05-03 01:40:50|99034.4|98938.6|99042.4|98939.4|99047.3|98944.1|99034.3|98934.3|46
1651542060000|2022-05-03 01:41:00|99042.3|98937.6|99034.2|98940.5|99042.5|98941.8|99034.2|98936.7|38
1651542070000|2022-05-03 01:41:10|99034.3|98940|99033.8|98941.1|99037.8|98941.6|99027.9|98931.5|39
1651542080000|2022-05-03 01:41:20|99035.9|98940.8|99029.9|98943.6|99038.6|98947.8|99028.7|98939.3|47
1651542090000|2022-05-03 01:41:30|99030.2|98943.8|99036|98938.4|99042.5|98947|99029.6|98932.8|45
1651542100000|2022-05-03 01:41:40|99036.3|98938.6|99038.1|98939.6|99040.6|98943.5|99036.1|98937.7|48
1651542110000|2022-05-03 01:41:50|99038|98939.5|99032.7|98939.8|99038.1|98941|99027|98938.4|42
1651542120000|2022-05-03 01:42:00|99032.5|98939.6|99035.4|98948.1|99043|98952|99029.1|98938.9|41
1651542130000|2022-05-03 01:42:10|99037.9|98948.8|99041.8|98950.1|99044.2|98952.9|99037.4|98943.4|29
1651542140000|2022-05-03 01:42:20|99041.6|98950.4|99034.5|98942.8|99041.6|98950.4|99029.8|98941|41
1651542150000|2022-05-03 01:42:30|99034.3|98943|99039.4|98941.9|99041.5|98950.8|99032.9|98940.9|34
1651542160000|2022-05-03 01:42:40|99040.2|98943.4|99031|98939.6|99040.2|98944|99030.3|98939.4|34
1651542170000|2022-05-03 01:42:50|99033.4|98939.7|99034.7|98938.7|99039.4|98940.1|99032.1|98936.1|41
1651542180000|2022-05-03 01:43:00|99034.6|98937.8|99039.2|98940.4|99041.8|98942.1|99034.6|98937.8|32
1651542190000|2022-05-03 01:43:10|99040.3|98940.7|99038|98944.5|99040.9|98947|99036.4|98939.9|23
1651542200000|2022-05-03 01:43:20|99038.1|98944.6|99040.2|98935.9|99043.1|98945.1|99037.4|98935.8|30
1651542210000|2022-05-03 01:43:30|99040.1|98935.8|99042.9|98941.6|99046|98944.1|99035.6|98935.6|46
1651542220000|2022-05-03 01:43:40|99043|98941.8|99048.5|98940.5|99048.5|98943.4|99041.6|98939.3|28
1651542230000|2022-05-03 01:43:50|99047.9|98941.5|99051.4|98951.5|99051.5|98954|99041.9|98941.5|33
1651542240000|2022-05-03 01:44:00|99052.7|98951.9|99053.4|98951.1|99053.4|98952.9|99048.6|98951.1|18
1651542250000|2022-05-03 01:44:10|99049.1|98950.8|99041|98959|99054.7|98959.5|99039.7|98949.3|37
1651542260000|2022-05-03 01:44:20|99041.1|98958.6|99058.5|98948.1|99063.7|98958.7|99039.9|98947.6|50
1651542270000|2022-05-03 01:44:30|99058.6|98948.2|99047.9|98949.4|99059|98951.5|99047.4|98946.7|33
1651542280000|2022-05-03 01:44:40|99048|98948.9|99052|98948.5|99052|98949.9|99048|98948|25
1651542290000|2022-05-03 01:44:50|99051.9|98949.1|99057.9|98957.4|99058.6|98960.2|99049|98947.8|30
1651542300000|2022-05-03 01:45:00|99057|98957.6|99046.3|98950.7|99057.7|98957.8|99041|98948.9|41
1651542310000|2022-05-03 01:45:10|99046.8|98950.6|99042.9|98943.8|99050.3|98951.1|99042.9|98943.3|43
1651542320000|2022-05-03 01:45:20|99043.4|98943.2|99049.2|98947|99053.5|98951.9|99041.4|98943.2|29
1651542330000|2022-05-03 01:45:30|99049.1|98947.6|99050.5|98945.5|99056|98950.5|99045.5|98944.3|41
1651542340000|2022-05-03 01:45:40|99050.4|98945.3|99048.4|98955|99055.3|98955.4|99043.5|98945.1|41
1651542350000|2022-05-03 01:45:50|99035.9|98952.6|99051.2|98952.3|99054.9|98959.4|99035.9|98947.5|36
1651542360000|2022-05-03 01:46:00|99055.6|98957.3|99054.7|98949.1|99055.6|98957.3|99044.6|98948.8|33
1651542370000|2022-05-03 01:46:10|99054.8|98949.7|99049.2|98946.8|99054.8|98950.2|99045.6|98940.3|32
1651542380000|2022-05-03 01:46:20|99048.3|98947.3|99046.2|98946.7|99048.3|98950.3|99043.1|98944.1|34
1651542390000|2022-05-03 01:46:30|99046.3|98946.8|99046.2|98946|99047.7|98948.4|99043.8|98944.4|32
1651542400000|2022-05-03 01:46:40|99047.1|98945.8|99053.5|98955.1|99053.5|98957.3|99041.5|98944.3|18
1651542410000|2022-05-03 01:46:50|99049|98953.7|99046.6|98953.1|99049|98956.2|99041.6|98952.5|17
1651542420000|2022-05-03 01:47:00|99047.8|98952.4|99041.5|98936.3|99047.8|98953.1|99031.3|98936.3|27
1651542430000|2022-05-03 01:47:10|99043.4|98933.8|99037|98933.7|99044.7|98936.3|99035.3|98931.3|40
1651542440000|2022-05-03 01:47:20|99036.4|98933.2|99039|98941.5|99043.4|98941.6|99036.4|98932.1|43
1651542450000|2022-05-03 01:47:30|99039.5|98940.7|99034.1|98946.7|99041.6|98947.2|99033.5|98934.5|29
1651542460000|2022-05-03 01:47:40|99037.3|98947.3|99034.7|98944.3|99038|98947.3|99029.6|98938|45
1651542470000|2022-05-03 01:47:50|99034.8|98943.8|99034.2|98944.6|99043.1|98947.9|99034.2|98943.6|33
1651542480000|2022-05-03 01:48:00|99036.2|98945|99035.3|98927.3|99038.4|98946.4|99024.3|98925.6|45
1651542490000|2022-05-03 01:48:10|99036.6|98926.9|99030.7|98930.2|99036.7|98939.2|99024.4|98926.9|51
1651542500000|2022-05-03 01:48:20|99030.5|98930.1|99037.6|98927.8|99037.6|98931.1|99030|98927.3|36
1651542510000|2022-05-03 01:48:30|99037.3|98926.8|99033.9|98943|99037.3|98943|99030.5|98926.8|35
1651542520000|2022-05-03 01:48:40|99033.2|98939.4|99030.4|98936.6|99033.5|98940.2|99026.4|98936.4|36
1651542530000|2022-05-03 01:48:50|99031|98940.9|99027.5|98924.9|99033.5|98941.7|99024|98923.7|40
1651542540000|2022-05-03 01:49:00|99020.5|98937.6|99024.9|98931.7|99028.5|98937.6|99020.5|98928.9|42
1651542550000|2022-05-03 01:49:10|99024.8|98931.5|99034.7|98923.2|99039.1|98931.6|99023.4|98922.5|47
1651542560000|2022-05-03 01:49:20|99035|98923|99033.4|98935.1|99035|98936.3|99029.6|98922.4|45
1651542570000|2022-05-03 01:49:30|99032.3|98935.6|99031|98932.4|99033.2|98936.5|99025.9|98932.4|31
1651542580000|2022-05-03 01:49:40|99030.8|98932.6|99026.2|98932.8|99031.3|98934.4|99019.2|98928|39
1651542590000|2022-05-03 01:49:50|99025.3|98932.9|99026.8|98924.2|99027|98937|99018.4|98922.8|40
1651542600000|2022-05-03 01:50:00|99025.7|98924.1|99023.5|98928.5|99026.8|98928.6|99022.1|98924|40
1651542610000|2022-05-03 01:50:10|99027.6|98928.6|99026.4|98925.2|99028|98929.8|99020.7|98924.6|30
1651542620000|2022-05-03 01:50:20|99026.8|98925.3|99019.3|98920.7|99026.8|98928.4|99013.9|98918.3|49
1651542630000|2022-05-03 01:50:30|99016.7|98920.8|99013.9|98919.1|99024.5|98926.7|99007.7|98918|55
1651542640000|2022-05-03 01:50:40|99018.3|98920.8|99002.7|98899.8|99019.9|98921.7|99000.1|98896.9|56
1651542650000|2022-05-03 01:50:50|99003.1|98900|99013.5|98902.9|99015.5|98904|99003.1|98894.9|55
1651542660000|2022-05-03 01:51:00|99013.3|98902.8|99004.8|98899.2|99015.2|98904.6|99004.8|98897.6|43
1651542670000|2022-05-03 01:51:10|99004.7|98899.1|99004.2|98909.5|99009|98909.6|98998.1|98896.9|52
1651542680000|2022-05-03 01:51:20|99003.5|98908.4|99004|98904.9|99007.6|98909.7|98998.2|98903.8|30
1651542690000|2022-05-03 01:51:30|99004.2|98905.1|99001.5|98906|99009.1|98913.3|98998.7|98904|58
1651542700000|2022-05-03 01:51:40|99001.7|98905.6|99015.8|98902|99016.8|98907.6|99001.7|98900.7|38
1651542710000|2022-05-03 01:51:50|99015.2|98902.1|99003.1|98895.4|99015.2|98902.3|99001.9|98893|51
1651542720000|2022-05-03 01:52:00|99001.7|98892.7|98995.6|98880|99001.7|98894.7|98982|98873.3|72
1651542730000|2022-05-03 01:52:10|98995.4|98880.1|98997.4|98881.4|98997.4|98881.5|98985|98879.4|55
1651542740000|2022-05-03 01:52:20|98989.1|98881.6|98987.3|98883.6|98999.7|98886.2|98985.3|98879.8|47
1651542750000|2022-05-03 01:52:30|98987.4|98883|98989|98891.1|98990.8|98893.2|98984.9|98882.9|36
1651542760000|2022-05-03 01:52:40|98988.3|98891.3|98985.9|98897|98995.2|98899|98984.8|98891.3|39
1651542770000|2022-05-03 01:52:50|98985.2|98896.5|98991.2|98887.4|98998.3|98898.8|98985.2|98886.8|47
1651542780000|2022-05-03 01:53:00|98996.5|98882.7|98993.4|98889.8|98999.5|98891.7|98991|98881.2|40
1651542790000|2022-05-03 01:53:10|98993.5|98888.2|98994.8|98886.5|98997.3|98891.1|98991.9|98886.4|46
1651542800000|2022-05-03 01:53:20|98994.7|98886.4|98990.3|98891.1|98994.8|98894|98987.6|98886.4|42
1651542810000|2022-05-03 01:53:30|98991|98896.8|98990.8|98900|98993.5|98900.1|98990.6|98892|47
1651542820000|2022-05-03 01:53:40|98991.2|98899.2|98996.4|98905.5|98999.7|98908.3|98990.3|98895.2|46
1651542830000|2022-05-03 01:53:50|98997.6|98905.6|98999.1|98892.7|99012.1|98905.6|98996.5|98891.1|57
1651542840000|2022-05-03 01:54:00|98999|98892.2|98997.7|98891.2|99000.1|98892.8|98995|98889.4|59
1651542850000|2022-05-03 01:54:10|98996.8|98891.3|98997.6|98890.9|98999.2|98892.2|98995.8|98890.5|53
1651542860000|2022-05-03 01:54:20|98997.7|98891|98996|98899|98999.4|98901.1|98994.7|98891|36
1651542870000|2022-05-03 01:54:30|98995.8|98899.1|99001.3|98894.5|99004|98905.4|98992.3|98894.5|42
1651542880000|2022-05-03 01:54:40|99001.1|98894.4|99009.3|98893.6|99009.6|98900.3|98999.4|98892.9|54
1651542890000|2022-05-03 01:54:50|99008.1|98893.8|99009.3|98900.9|99013.8|98904|98998.8|98893.5|56
1651542900000|2022-05-03 01:55:00|99008.8|98900|99009.8|98900.5|99010.7|98902|99008.1|98899.3|42
1651542910000|2022-05-03 01:55:10|99009.5|98900.2|98992.9|98900.3|99015.3|98903.7|98990.8|98893.5|48
1651542920000|2022-05-03 01:55:20|98992.8|98900.8|98997.1|98901|99000.3|98901.9|98992.8|98899.6|39
1651542930000|2022-05-03 01:55:30|98996.9|98900.9|98993.2|98896.7|98999.4|98905.9|98988.2|98896.1|37
1651542940000|2022-05-03 01:55:40|98993.1|98904.3|99000.7|98898|99007.6|98904.4|98991.3|98889.1|51
1651542950000|2022-05-03 01:55:50|98999.4|98897.9|99000.6|98895.8|99004.7|98897.9|98996.1|98885.5|51
1651542960000|2022-05-03 01:56:00|98999.6|98896.2|98994.3|98880|99001|98896.2|98988.8|98880|42
1651542970000|2022-05-03 01:56:10|98994.2|98880.1|98988|98887.3|99002.5|98893.8|98987|98880.1|32
1651542980000|2022-05-03 01:56:20|98985.6|98883.4|98983|98884.7|98985.6|98885.8|98979.7|98882.4|41
1651542990000|2022-05-03 01:56:30|98982.9|98885.2|98984.8|98891|98991.1|98894|98982.9|98885.1|43
1651543000000|2022-05-03 01:56:40|98984.9|98891.2|98975.6|98876.3|98992.1|98892.5|98975.3|98876.3|41
1651543010000|2022-05-03 01:56:50|98979.8|98875|98977.9|98883.2|98984.9|98883.2|98974.8|98875|48
1651543020000|2022-05-03 01:57:00|98978|98883.6|98992|98896.7|98999.3|98896.7|98978|98883.6|44
1651543030000|2022-05-03 01:57:10|98993.5|98896.6|99019.4|98934.9|99024|98935.9|98991.7|98896.6|62
1651543040000|2022-05-03 01:57:20|99020.2|98934.1|99007.5|98923.1|99021|98934.7|99007.5|98923.1|39
1651543050000|2022-05-03 01:57:30|99008.1|98923.6|99014|98926.8|99014|98928.7|99008|98923.5|46
1651543060000|2022-05-03 01:57:40|99012.9|98927|99016.5|98928.5|99017.8|98929.2|99012|98925.8|26
1651543070000|2022-05-03 01:57:50|99015.2|98928.8|99011|98923.2|99021.1|98929.6|99006.9|98922.6|35
1651543080000|2022-05-03 01:58:00|99008|98923.8|99007.1|98917.1|99010.9|98928.7|98998.9|98916.5|47
1651543090000|2022-05-03 01:58:10|99006.3|98917.5|99009.1|98919.3|99013.5|98919.4|99003.2|98915.5|32
1651543100000|2022-05-03 01:58:20|99009|98924.8|99011.4|98923.5|99012.1|98925.6|99007.1|98921.9|17
1651543110000|2022-05-03 01:58:30|99005.9|98923.4|99014.7|98922.2|99015.9|98928.5|99005.9|98920.2|37
1651543120000|2022-05-03 01:58:40|99011.7|98923.1|98993.9|98918.4|99017.8|98923.1|98993.9|98916.5|31
1651543130000|2022-05-03 01:58:50|98994.2|98918|98997|98914.6|99012.8|98919.1|98989|98905.2|34
1651543140000|2022-05-03 01:59:00|98997.7|98914.2|98996.6|98918.4|99000.7|98921.3|98993.8|98909.5|33
1651543150000|2022-05-03 01:59:10|98995.5|98915.6|99001.9|98924|99007.3|98924.3|98995.5|98915.6|38
1651543160000|2022-05-03 01:59:20|99001.8|98923.7|98983.2|98933.2|99002.7|98933.9|98983.2|98913.4|43
1651543170000|2022-05-03 01:59:30|98983.5|98933.5|98992.7|98919.9|98995.5|98933.5|98981.6|98919.9|28
1651543180000|2022-05-03 01:59:40|98991.2|98919.7|98994.2|98923.5|98995|98923.5|98991.1|98919.7|17
1651543190000|2022-05-03 01:59:50|98983.3|98933.3|98995.9|98920.5|98997.4|98933.3|98981.7|98920.5|24
1651543200000|2022-05-03 02:00:00|98996|98920.8|98996.9|98923.4|98998.7|98925.9|98994.5|98920.8|38
1651543210000|2022-05-03 02:00:10|98996.8|98923.6|98995.2|98924.4|98999.7|98926.6|98995|98923.1|38
1651543220000|2022-05-03 02:00:20|98995.1|98924.8|98980.2|98903.4|98996.8|98924.8|98980.2|98898.4|49
1651543230000|2022-05-03 02:00:30|98979.2|98902.4|98983.7|98907.8|98984|98907.8|98978.9|98900.8|50
1651543240000|2022-05-03 02:00:40|98983.9|98906|98983.2|98905.6|98984.9|98908.1|98982.4|98904.1|37
1651543250000|2022-05-03 02:00:50|98982.6|98906|98985.3|98905.9|98988.9|98908.6|98982.6|98905.9|31
1651543260000|2022-05-03 02:01:00|98985.4|98906.3|98984.7|98909.6|98987.3|98916.9|98966|98900.3|47
1651543270000|2022-05-03 02:01:10|98980.2|98909|98985.2|98912.1|98989|98925.4|98975.4|98903.7|44
1651543280000|2022-05-03 02:01:20|98984.6|98913.3|98986|98906.5|98987.6|98924.8|98974.3|98903.6|47
1651543290000|2022-05-03 02:01:30|98988.3|98903.2|98985.8|98909.3|98988.3|98909.3|98983.2|98903.2|54
1651543300000|2022-05-03 02:01:40|98986.2|98909.2|98984.6|98908.2|98988|98910.6|98984.1|98907.1|40
1651543310000|2022-05-03 02:01:50|98984|98908.9|98984|98908.5|98986.7|98911.6|98983.7|98906.7|33
1651543320000|2022-05-03 02:02:00|98983.9|98908.6|98978.6|98902.8|98985.5|98917.7|98967.5|98901.9|54
1651543330000|2022-05-03 02:02:10|98979.2|98903.3|98971.1|98897.9|98980.4|98914.9|98964.2|98897.9|48
1651543340000|2022-05-03 02:02:20|98971.6|98897.8|98975|98894.5|98975|98900.3|98969.4|98894.4|47
1651543350000|2022-05-03 02:02:30|98974.5|98895.2|98971.8|98893.1|98975.3|98895.7|98969.3|98893|40
1651543360000|2022-05-03 02:02:40|98971.6|98893.2|98972.9|98891.1|98972.9|98893.3|98966.2|98890.8|31
1651543370000|2022-05-03 02:02:50|98973.7|98891.4|98962.1|98888.4|98973.7|98900.6|98948.7|98887.8|41
1651543380000|2022-05-03 02:03:00|98962.8|98892.5|98951.8|98880.2|98964.4|98902.6|98939.6|98876.9|59
1651543390000|2022-05-03 02:03:10|98952.1|98880.4|98943|98868.4|98956.8|98892.8|98938.9|98865.3|60
1651543400000|2022-05-03 02:03:20|98944.4|98866.4|98946|98870.7|98947.7|98872.1|98942.8|98865.7|47
1651543410000|2022-05-03 02:03:30|98946.7|98869.8|98945.2|98868.5|98950.1|98871.4|98942.3|98864.8|45
1651543420000|2022-05-03 02:03:40|98944.8|98869.3|98942.9|98867.5|98945.2|98869.7|98941.8|98866.6|30
1651543430000|2022-05-03 02:03:50|98943.4|98867|98947|98867.7|98949.5|98870.1|98941.8|98866.6|42
1651543440000|2022-05-03 02:04:00|98947.1|98869|98949.3|98853.4|98955.9|98870.2|98945.3|98851.8|55
1651543450000|2022-05-03 02:04:10|98949.4|98854.5|98946.8|98854.6|98950.2|98859.3|98939|98851.5|48
1651543460000|2022-05-03 02:04:20|98947.4|98853.6|98939.5|98849.1|98948.1|98856.1|98938.9|98848.9|51
1651543470000|2022-05-03 02:04:30|98939.7|98849.3|98939.2|98858.5|98949.5|98865.9|98929.5|98847.1|55
1651543480000|2022-05-03 02:04:40|98937.3|98857.5|98937.2|98862.8|98952.5|98875.5|98925.5|98844.5|46
1651543490000|2022-05-03 02:04:50|98936.5|98862.2|98937|98861.4|98937.9|98862.2|98935.4|98858.1|40
1651543500000|2022-05-03 02:05:00|98938.1|98861.5|98932.4|98850.7|98938.4|98863.7|98929.9|98850.7|47
1651543510000|2022-05-03 02:05:10|98932.3|98852.4|98933.5|98852.7|98934.2|98854.1|98930|98850.4|52
1651543520000|2022-05-03 02:05:20|98933.8|98852.8|98935.4|98855.6|98935.4|98857.1|98930.2|98852.6|42
1651543530000|2022-05-03 02:05:30|98935.5|98856.2|98936.2|98857.2|98936.5|98862.7|98933.7|98855.8|36
1651543540000|2022-05-03 02:05:40|98936.3|98858.2|98936.1|98858.1|98937.6|98860.8|98933.7|98857.2|37
1651543550000|2022-05-03 02:05:50|98936|98857.3|98936.2|98854.6|98937.3|98858.5|98934.5|98854.2|25
1651543560000|2022-05-03 02:06:00|98937.2|98855.4|98935.4|98861.2|98937.4|98874.9|98923|98855.2|25
1651543570000|2022-05-03 02:06:10|98936.1|98860.7|98939.5|98863.6|98944.2|98877.2|98924.4|98859.5|42
1651543580000|2022-05-03 02:06:20|98938.8|98864.6|98937.1|98860|98940.2|98864.6|98935.9|98857.9|30
1651543590000|2022-05-03 02:06:30|98938.1|98858.7|98936.2|98861.1|98938.1|98862.7|98934.8|98858.7|40
1651543600000|2022-05-03 02:06:40|98936.1|98861|98929.8|98856.5|98941.2|98890.4|98921.7|98855.1|49
1651543610000|2022-05-03 02:06:50|98931.6|98855.1|98928.8|98851.4|98934.4|98859.2|98927.3|98851.2|54
1651543620000|2022-05-03 02:07:00|98928.9|98851.5|98945.6|98870.9|98949.3|98883.4|98928.3|98851.1|57
1651543630000|2022-05-03 02:07:10|98947.2|98870.8|98945.1|98869.4|98948.4|98872.5|98944|98869.4|26
1651543640000|2022-05-03 02:07:20|98943.2|98870.1|98943.5|98871.3|98946.8|98882.6|98932.6|98869.8|38
1651543650000|2022-05-03 02:07:30|98941.9|98867.1|98940|98864.5|98948.4|98870.7|98937.7|98863.3|45
1651543660000|2022-05-03 02:07:40|98940.7|98863.8|98943.2|98868.7|98945.4|98871.6|98940.7|98863.8|40
1651543670000|2022-05-03 02:07:50|98943.7|98867.9|98942|98867.8|98945.9|98870.1|98940.9|98866|38
1651543680000|2022-05-03 02:08:00|98943.4|98867|98955.7|98877.9|98960.3|98885.4|98942.6|98865.9|54
1651543690000|2022-05-03 02:08:10|98956.8|98877.7|98948.6|98872.7|98956.8|98878.2|98946.8|98869.7|55
1651543700000|2022-05-03 02:08:20|98949.5|98872.1|98952.6|98875.5|98952.9|98876.3|98948|98871|33
1651543710000|2022-05-03 02:08:30|98952.1|98875.1|98951.1|98872.5|98954.8|98878.1|98949.8|98870.8|29
1651543720000|2022-05-03 02:08:40|98949.8|98875.5|98942.3|98869.1|98950.7|98875.9|98942.3|98868.5|36
1651543730000|2022-05-03 02:08:50|98942.9|98869.4|98944|98868.9|98944.8|98869.4|98940.9|98864.8|42
1651543740000|2022-05-03 02:09:00|98943.4|98869.2|98943.1|98867.8|98945.9|98882.6|98932.6|98867.4|43
1651543750000|2022-05-03 02:09:10|98944.2|98867.7|98946.2|98870.1|98946.6|98871.1|98943.4|98867.7|31
1651543760000|2022-05-03 02:09:20|98948|98870.8|98942.6|98868.1|98948|98883.6|98933.6|98868.1|45
1651543770000|2022-05-03 02:09:30|98940.7|98869.2|98935.5|98861.5|98940.7|98872.6|98922.6|98861.3|43
1651543780000|2022-05-03 02:09:40|98934.2|98862.3|98937.3|98859.1|98938|98862.3|98934.2|98858.1|35
1651543790000|2022-05-03 02:09:50|98936.8|98859.3|98934.2|98862.5|98936.8|98874.6|98924.6|98859.1|28
1651543800000|2022-05-03 02:10:00|98934.1|98862.4|98932.5|98861.6|98937.9|98862.6|98932.5|98858.3|45
1651543810000|2022-05-03 02:10:10|98933.4|98860.8|98937.8|98864.9|98939.8|98872.8|98922.7|98860|44
1651543820000|2022-05-03 02:10:20|98937.6|98864.6|98938|98864.4|98940.3|98865.5|98936.1|98863|38
1651543830000|2022-05-03 02:10:30|98938.3|98864.7|98938.9|98861.2|98939|98865.2|98936.2|98861.2|43
1651543840000|2022-05-03 02:10:40|98938.7|98861.4|98964.7|98887.7|98976.7|98900.5|98938.2|98861.4|56
1651543850000|2022-05-03 02:10:50|98963.9|98888.4|98963|98885.9|98971.4|98892.2|98959.3|98883.7|49
1651543860000|2022-05-03 02:11:00|98963.9|98884.7|98962.5|98885.1|98966|98888.8|98961.4|98881.1|48
1651543870000|2022-05-03 02:11:10|98962.4|98885|98956.2|98882.6|98963.8|98888.6|98953|98878.8|59
1651543880000|2022-05-03 02:11:20|98956.3|98882.5|98954.4|98877|98959.5|98884.4|98951.9|98877|55
1651543890000|2022-05-03 02:11:30|98954.5|98878|98953.9|98874.9|98956.3|98878.2|98950.7|98874.5|37
1651543900000|2022-05-03 02:11:40|98953.4|98875.1|98943.6|98869.6|98953.4|98878.5|98941.4|98868|40
1651543910000|2022-05-03 02:11:50|98944.1|98868.9|98948.4|98874.4|98949.3|98887.5|98936.1|98868.6|51
1651543920000|2022-05-03 02:12:00|98947.6|98875.2|98937.7|98861.8|98949.1|98876.1|98935.9|98859.3|59
1651543930000|2022-05-03 02:12:10|98936.8|98862.2|98939.7|98866.1|98940.3|98878.5|98923.3|98861|54
1651543940000|2022-05-03 02:12:20|98939|98865.4|98947.5|98866.6|98949.3|98871|98937.8|98865.1|48
1651543950000|2022-05-03 02:12:30|98949.3|98865.2|98951.5|98878.1|98967.1|98909.2|98941.4|98865.2|55
1651543960000|2022-05-03 02:12:40|98949.7|98879.6|98952.7|98877.3|98952.7|98888.3|98938.3|98871.3|58
1651543970000|2022-05-03 02:12:50|98952.5|98877.6|98952.8|98879.5|98954.1|98879.5|98950.8|98876.9|37
1651543980000|2022-05-03 02:13:00|98952.9|98879.6|98956.4|98884.6|98957.5|98884.9|98952|98879.3|51
1651543990000|2022-05-03 02:13:10|98957|98884.1|98961.6|98885.8|98962.8|98886|98957|98881.3|47
1651544000000|2022-05-03 02:13:20|98963.1|98885.4|98958.2|98887.4|98965.2|98895.4|98945.4|98883.5|55
1651544010000|2022-05-03 02:13:30|98959.2|98887.1|98950.7|98873.1|98959.9|98887.1|98948.3|98871.9|53
1651544020000|2022-05-03 02:13:40|98952.5|98872.6|98947.4|98872.6|98952.5|98873.6|98947.4|98867.1|48
1651544030000|2022-05-03 02:13:50|98947.9|98871.4|98945.9|98860.6|98949|98871.4|98938.8|98860.6|39
1651544040000|2022-05-03 02:14:00|98947.3|98858.3|98946.8|98864.3|98947.9|98866|98944.5|98858.3|41
1651544050000|2022-05-03 02:14:10|98947.2|98863.5|98946.4|98865.1|98947.7|98866.5|98944.5|98863.2|27
1651544060000|2022-05-03 02:14:20|98946.6|98865.4|98948.9|98861.2|98949|98866.3|98945.7|98861.2|32
1651544070000|2022-05-03 02:14:30|98949.1|98860.8|98947|98863.8|98949.6|98868.2|98944.7|98860.6|41
1651544080000|2022-05-03 02:14:40|98947.9|98863.3|98947.7|98864.2|98948|98865.5|98946.2|98863.3|35
1651544090000|2022-05-03 02:14:50|98948.8|98863.5|98945.6|98864.6|98948.8|98868.8|98944.3|98862.9|32
1651544100000|2022-05-03 02:15:00|98945.8|98864|98944.7|98862.2|98946.5|98864|98944.2|98862.1|39
1651544110000|2022-05-03 02:15:10|98945|98862.4|98940.5|98859.7|98945|98865|98936|98857.7|48
1651544120000|2022-05-03 02:15:20|98940.7|98859.8|98941.9|98861.3|98942.6|98862.2|98936.9|98858.4|56
1651544130000|2022-05-03 02:15:30|98942|98860.5|98942|98860|98944.4|98862.1|98941.2|98859|34
1651544140000|2022-05-03 02:15:40|98941.9|98860.2|98945.1|98862.6|98945.9|98862.8|98941.9|98859|38
1651544150000|2022-05-03 02:15:50|98945.2|98862.7|98943.8|98862.5|98946.6|98864|98943.6|98862|41
1651544160000|2022-05-03 02:16:00|98942.1|98866.4|98944.7|98865|98945.7|98867.9|98941.4|98863.8|48
1651544170000|2022-05-03 02:16:10|98944.6|98865.1|98937.9|98858.1|98944.7|98868.4|98936.3|98858.1|54
1651544180000|2022-05-03 02:16:20|98938|98858.2|98936.3|98861.5|98939.5|98863.5|98935.3|98855.4|47
1651544190000|2022-05-03 02:16:30|98936.2|98861.7|98937.3|98861.3|98937.6|98874.3|98924.3|98854.7|47
1651544200000|2022-05-03 02:16:40|98937.1|98861.2|98937|98860.2|98937.8|98862.5|98933.4|98850.9|58
1651544210000|2022-05-03 02:16:50|98936.5|98860.3|98936.7|98860.1|98937.5|98862.7|98935.8|98859.2|38
1651544220000|2022-05-03 02:17:00|98936|98859.5|98933.6|98856.8|98939.1|98874.9|98924.9|98854.1|58
1651544230000|2022-05-03 02:17:10|98936.3|98859.1|98932.3|98860.3|98938.9|98872.5|98922.5|98857.8|47
1651544240000|2022-05-03 02:17:20|98932.6|98860.1|98938.6|98862.8|98939.6|98865.2|98932.6|98854.8|62
1651544250000|2022-05-03 02:17:30|98938.7|98862.5|98935.2|98858.5|98939.1|98865.2|98933|98857.8|57
1651544260000|2022-05-03 02:17:40|98935.3|98857.3|98939.3|98862|98939.3|98862|98935|98857.1|43
1651544270000|2022-05-03 02:17:50|98938.7|98862.6|98941|98861.8|98941.4|98863.6|98937.1|98857.9|42
1651544280000|2022-05-03 02:18:00|98940.9|98861.9|98932.9|98855.9|98941.2|98867|98917|98831.8|64
1651544290000|2022-05-03 02:18:10|98932.2|98855.3|98933|98860.5|98935.2|98860.5|98931.3|98855.3|34
1651544300000|2022-05-03 02:18:20|98933.1|98860.6|98932.8|98853.7|98950.3|98866.8|98916.5|98838.1|64
1651544310000|2022-05-03 02:18:30|98933|98854.2|98938.2|98852.9|98938.6|98858.2|98931.4|98848.2|47
1651544320000|2022-05-03 02:18:40|98938|98852.7|98937.5|98854.3|98938.4|98855.9|98936.9|98852.6|23
1651544330000|2022-05-03 02:18:50|98937.4|98854.2|98934.5|98851.1|98940.8|98859.7|98932|98849.6|46
1651544340000|2022-05-03 02:19:00|98934.6|98851.2|98938.4|98858.9|98938.4|98864.4|98932.2|98850.9|27
1651544350000|2022-05-03 02:19:10|98939.1|98857.5|98937.9|98860.8|98940.2|98861.9|98932|98854.7|38
1651544360000|2022-05-03 02:19:20|98937.4|98861.6|98936.6|98856.2|98940.4|98861.7|98936.1|98854.9|41
1651544370000|2022-05-03 02:19:30|98936.5|98859|98935.1|98862.6|98939|98862.6|98933|98856.4|40
1651544380000|2022-05-03 02:19:40|98935.2|98862.7|98924|98874|98935.3|98876.8|98924|98862.7|29
1651544390000|2022-05-03 02:19:50|98923.6|98873.6|98923.5|98873.5|98936.7|98874.2|98923.1|98861.1|24
1651544400000|2022-05-03 02:20:00|98923.6|98873.6|98920.6|98870.6|98935.1|98873.7|98920.6|98857.2|36
1651544410000|2022-05-03 02:20:10|98920.2|98870.2|98931|98856.7|98931.5|98871|98919.5|98856.7|27
1651544420000|2022-05-03 02:20:20|98932.8|98855.3|98929.3|98858.1|98932.8|98870.3|98918.7|98855.3|31
1651544430000|2022-05-03 02:20:30|98930|98858.6|98932.3|98861.1|98932.4|98861.1|98928.7|98855.3|38
1651544440000|2022-05-03 02:20:40|98930.3|98857.8|98932.2|98860.5|98933.7|98862.8|98923.7|98852|42
1651544450000|2022-05-03 02:20:50|98932.5|98860.2|98932.7|98859.9|98935.2|98861.2|98927.8|98853.6|32
1651544460000|2022-05-03 02:21:00|98934.3|98861.3|98933.3|98860.1|98937.4|98875.9|98918.8|98856.9|49
1651544470000|2022-05-03 02:21:10|98932.7|98861|98934.1|98859.1|98935.3|98861.6|98932.7|98857.3|33
1651544480000|2022-05-03 02:21:20|98935.5|98858.5|98933.4|98859.7|98935.6|98861.2|98932.9|98857.8|34
1651544490000|2022-05-03 02:21:30|98933.2|98859.6|98929.4|98857.4|98936.5|98871.1|98919.7|98850.3|37
1651544500000|2022-05-03 02:21:40|98930.3|98856.1|98932.7|98847.5|98932.7|98867.5|98913.8|98846.3|32
1651544510000|2022-05-03 02:21:50|98932.9|98855.7|98929.5|98852.3|98932.9|98857.1|98926.7|98848.5|40
1651544520000|2022-05-03 02:22:00|98929.1|98853.7|98927.3|98855.3|98930|98866.8|98916.8|98852.6|20
1651544530000|2022-05-03 02:22:10|98927.2|98855.7|98912.2|98862.2|98929.1|98869|98907.2|98835.3|21
1651544540000|2022-05-03 02:22:20|98920.3|98849.3|98911.4|98825.1|98923.8|98852.8|98907.5|98822.9|56
1651544550000|2022-05-03 02:22:30|98911.6|98824.6|98908.8|98819.5|98912.9|98825.6|98908.5|98818.2|42
1651544560000|2022-05-03 02:22:40|98908.9|98819.4|98909.9|98827.5|98912.6|98828.3|98908.3|98819.4|39
1651544570000|2022-05-03 02:22:50|98909.7|98827.4|98906.1|98825|98910|98827.4|98905.1|98822|42
1651544580000|2022-05-03 02:23:00|98906.4|98824.6|98912.4|98829.4|98914|98831.3|98906.4|98823.5|47
1651544590000|2022-05-03 02:23:10|98912.1|98830.4|98915.4|98825.7|98919.7|98830.5|98912|98821.5|40
1651544600000|2022-05-03 02:23:20|98915.5|98825.5|98914.5|98828.8|98915.6|98828.9|98912.7|98825.5|36
1651544610000|2022-05-03 02:23:30|98914.3|98828.5|98913.5|98829.2|98914.8|98830.4|98912|98827.2|23
1651544620000|2022-05-03 02:23:40|98913.9|98828.4|98913.6|98832.1|98913.9|98832.1|98911.5|98828.4|21
1651544630000|2022-05-03 02:23:50|98913.2|98830.8|98913.3|98834.7|98913.5|98835.5|98911.9|98830.6|20
1651544640000|2022-05-03 02:24:00|98913.1|98834.8|98915.7|98833.1|98917.1|98835|98912.8|98830.6|31
1651544650000|2022-05-03 02:24:10|98915.9|98833.3|98922.5|98834.9|98924.3|98839.1|98915.4|98833|34
1651544660000|2022-05-03 02:24:20|98922.6|98835.3|98919|98834.6|98923.3|98836.4|98919|98834.3|26
1651544670000|2022-05-03 02:24:30|98919.5|98834.5|98916.4|98836|98919.5|98837.2|98915.6|98832.9|26
1651544680000|2022-05-03 02:24:40|98917.5|98835.8|98916.2|98834.9|98917.7|98836.3|98915.7|98834.6|17
1651544690000|2022-05-03 02:24:50|98916.9|98835.8|98911.9|98833.6|98916.9|98838.3|98911.9|98832.6|25
1651544700000|2022-05-03 02:25:00|98918.4|98827.2|98914.7|98832|98918.7|98833.5|98913.2|98827.2|21
1651544710000|2022-05-03 02:25:10|98912.7|98833.9|98915.2|98831.6|98915.6|98833.9|98912.7|98830.6|24
1651544720000|2022-05-03 02:25:20|98915.9|98830.9|98914.5|98829.8|98916.6|98832.3|98911.3|98829.8|15
1651544730000|2022-05-03 02:25:30|98914.4|98829.1|98916.2|98820.4|98918.6|98833.2|98905.5|98817.9|31
1651544740000|2022-05-03 02:25:40|98913.1|98819.1|98912.5|98822.8|98917.2|98826.1|98908.2|98818.5|35
1651544750000|2022-05-03 02:25:50|98912.4|98822.7|98914.1|98822.8|98915.9|98822.8|98910.9|98821.7|28
1651544760000|2022-05-03 02:26:00|98915.2|98822.4|98918|98822.1|98918.2|98824.4|98913.7|98821.9|20
1651544770000|2022-05-03 02:26:10|98916.2|98821.6|98915.5|98822.2|98918.9|98823.9|98912|98820.4|29
1651544780000|2022-05-03 02:26:20|98914.7|98822|98907.7|98822.8|98916.5|98824.2|98907.7|98820.8|27
1651544790000|2022-05-03 02:26:30|98907.3|98822.7|98904.4|98824.7|98909.5|98826.2|98901.2|98820.7|22
1651544800000|2022-05-03 02:26:40|98907.6|98821|98905.6|98823.2|98909.2|98823.4|98905.6|98821|27
1651544810000|2022-05-03 02:26:50|98906.6|98823.7|98906.8|98823|98908.9|98824.1|98905.9|98821.8|24
1651544820000|2022-05-03 02:27:00|98906.5|98823.1|98910.4|98825.9|98913.6|98827|98906|98821.3|26
1651544830000|2022-05-03 02:27:10|98909.9|98826|98907.6|98827.2|98912.1|98827.2|98906|98822.4|26
1651544840000|2022-05-03 02:27:20|98907.3|98826.9|98911.7|98823.1|98914.2|98826.9|98907.3|98820.7|20
1651544850000|2022-05-03 02:27:30|98911|98822.8|98911.4|98822.1|98913.3|98826.5|98907.2|98820.2|21
1651544860000|2022-05-03 02:27:40|98909.5|98822.9|98914.8|98831.7|98914.8|98832.4|98907.4|98822.1|30
1651544870000|2022-05-03 02:27:50|98914.4|98832|98916.6|98829.3|98917.5|98832.7|98913.9|98829.3|29
1651544880000|2022-05-03 02:28:00|98918.1|98830.4|98916.6|98828.2|98919.8|98830.7|98915.8|98828.2|25
1651544890000|2022-05-03 02:28:10|98917.8|98829.4|98912.4|98833.4|98918.7|98837|98912.4|98828.4|15
1651544900000|2022-05-03 02:28:20|98914.5|98833.1|98917.7|98831.7|98917.9|98833.2|98912.2|98829.6|21
1651544910000|2022-05-03 02:28:30|98916.1|98831.4|98915.4|98832.7|98932|98840.7|98915.1|98827.2|48
1651544920000|2022-05-03 02:28:40|98915.7|98831.8|98919.5|98829.7|98921.4|98834.8|98915.7|98829.1|35
1651544930000|2022-05-03 02:28:50|98919.6|98829.9|98918.8|98834.3|98920.4|98836.1|98916|98829.9|33
1651544940000|2022-05-03 02:29:00|98918.9|98834.4|98918.6|98833.7|98919.8|98835.4|98918.2|98833.5|37
1651544950000|2022-05-03 02:29:10|98918.4|98834.1|98917.3|98836.2|98918.4|98840.3|98915|98832.8|30
1651544960000|2022-05-03 02:29:20|98917.2|98836.3|98918.2|98832.3|98919.6|98838.6|98915.9|98831.4|32
1651544970000|2022-05-03 02:29:30|98918.3|98832.1|98913.1|98830.6|98921.4|98835.2|98912|98829.9|31
1651544980000|2022-05-03 02:29:40|98911.4|98831.7|98914.7|98829.5|98914.9|98831.7|98911.4|98829.5|22
1651544990000|2022-05-03 02:29:50|98914.1|98829.8|98911.8|98832.5|98914.5|98833.2|98911.4|98829.8|32
1651545000000|2022-05-03 02:30:00|98911.7|98832|98925|98838.1|98927.8|98840.3|98911.7|98830.2|47
1651545010000|2022-05-03 02:30:10|98924.6|98837.7|98925.1|98838.2|98927.3|98840.1|98922.4|98837.7|25
1651545020000|2022-05-03 02:30:20|98924.9|98839|98931.2|98842.7|98933.6|98844.8|98923.1|98839|34
1651545030000|2022-05-03 02:30:30|98931|98842.9|98923.5|98844.1|98931|98846.5|98921.4|98840|34
1651545040000|2022-05-03 02:30:40|98925.2|98842.4|98924.7|98844.2|98926.5|98844.2|98923.1|98842.4|19
1651545050000|2022-05-03 02:30:50|98924.3|98844.1|98921.8|98846.2|98926.5|98846.2|98921.8|98843.4|21
1651545060000|2022-05-03 02:31:00|98925.2|98846.4|98923.4|98845.4|98938.4|98850.8|98921.7|98841.3|42
1651545070000|2022-05-03 02:31:10|98922.1|98846.5|98925.2|98843.5|98927.6|98847.1|98921.7|98842.6|25
1651545080000|2022-05-03 02:31:20|98924.3|98843.7|98923.5|98841.6|98926.6|98843.7|98923.3|98841.6|23
1651545090000|2022-05-03 02:31:30|98923.2|98840.7|98921.3|98842.1|98929.3|98844.7|98918.7|98839.5|44
1651545100000|2022-05-03 02:31:40|98932.5|98840.1|98928.3|98843.5|98934.1|98846|98926|98840.1|30
1651545110000|2022-05-03 02:31:50|98928.8|98843.3|98927.1|98845.5|98928.8|98847|98924.4|98842.4|20
1651545120000|2022-05-03 02:32:00|98927.7|98844.8|98935.5|98851.7|98937.5|98855.6|98926.7|98844.3|41
1651545130000|2022-05-03 02:32:10|98935|98852.9|98934.7|98850|98937|98852.9|98932.8|98849.6|29
1651545140000|2022-05-03 02:32:20|98935|98850.8|98942.3|98857.2|98942.3|98858|98933.3|98850.2|46
1651545150000|2022-05-03 02:32:30|98941.2|98859.6|98943.3|98858.1|98945.3|98861.1|98941.1|98856.9|34
1651545160000|2022-05-03 02:32:40|98944.1|98856.9|98963.1|98864.9|98966|98871.2|98941.9|98856.9|43
1651545170000|2022-05-03 02:32:50|98962.3|98864.7|98950.2|98863.3|98963.4|98872.5|98950.1|98862.6|36
1651545180000|2022-05-03 02:33:00|98958|98863.1|98943.5|98854.5|98958.7|98865.1|98941.2|98852.5|41
1651545190000|2022-05-03 02:33:10|98941.8|98855.6|98942.7|98852.2|98947.7|98855.6|98940.8|98849.8|30
1651545200000|2022-05-03 02:33:20|98944.3|98854.9|98945.1|98856|98947.4|98857.3|98942.9|98854.4|17
1651545210000|2022-05-03 02:33:30|98944.9|98856.2|98941.3|98855.4|98945.9|98857.9|98939|98851.7|26
1651545220000|2022-05-03 02:33:40|98938.7|98858.4|98940.9|98854.9|98947.8|98858.4|98938.7|98847|42
1651545230000|2022-05-03 02:33:50|98941.8|98854.4|98941.1|98851.7|98944.8|98855.8|98938.5|98851.1|24
1651545240000|2022-05-03 02:34:00|98941|98851.6|98944.6|98854.4|98947.2|98855.5|98938.2|98848.6|31
1651545250000|2022-05-03 02:34:10|98946.2|98850.8|98953.3|98862.5|98953.4|98864|98943|98848.7|37
1651545260000|2022-05-03 02:34:20|98953.4|98862.6|98950.3|98862.1|98956.7|98863.1|98950|98858.9|22
1651545270000|2022-05-03 02:34:30|98951.1|98861.8|98948.5|98857.6|98951.9|98861.8|98947.2|98856.3|14
1651545280000|2022-05-03 02:34:40|98949|98858.1|98946.4|98862.7|98952.6|98862.7|98943.8|98851.2|16
1651545290000|2022-05-03 02:34:50|98952.5|98859.8|98954.3|98857.7|98955|98861.8|98947.6|98857|13
1651545300000|2022-05-03 02:35:00|98954.2|98857.6|98947.3|98859.1|98954.2|98861.1|98942.5|98857.6|14
1651545310000|2022-05-03 02:35:10|98947.4|98859.6|98952.6|98857.3|98952.6|98861.2|98945|98857.3|20
1651545320000|2022-05-03 02:35:20|98950.4|98858.7|98945.9|98859.4|98951.3|98860.4|98945.9|98856.7|28
1651545330000|2022-05-03 02:35:30|98947.5|98858.4|98954.2|98859.4|98954.2|98862.1|98946.4|98858.4|13
1651545340000|2022-05-03 02:35:40|98948.9|98862.7|98959.6|98869.7|98973.8|98870.9|98945.3|98856.2|52
1651545350000|2022-05-03 02:35:50|98962.8|98869|98963.5|98867.3|98965.7|98869.4|98959.2|98865.3|36
1651545360000|2022-05-03 02:36:00|98963.2|98867.6|98961.6|98868.8|98969.7|98869.5|98961|98863.6|21
1651545370000|2022-05-03 02:36:10|98960.9|98869.4|98961|98867.3|98968|98871.6|98960.1|98866.5|25
1651545380000|2022-05-03 02:36:20|98972.9|98861.4|98962.3|98865.8|98972.9|98870.8|98955.5|98861.4|32
1651545390000|2022-05-03 02:36:30|98960.5|98866.3|98943.4|98856|98968.1|98867.6|98942.4|98852.4|40
1651545400000|2022-05-03 02:36:40|98947.9|98860.1|98948.3|98856.4|98948.3|98866.6|98942.6|98856.3|34
1651545410000|2022-05-03 02:36:50|98948.2|98857.3|98950.6|98855|98950.6|98857.3|98946.9|98852.5|8
1651545420000|2022-05-03 02:37:00|98949.3|98855.4|98947.2|98862.9|98949.5|98864.8|98944.1|98855.4|16
1651545430000|2022-05-03 02:37:10|98946.9|98862.4|98948.4|98860.7|98949.6|98862.4|98942.8|98851.3|19
1651545440000|2022-05-03 02:37:20|98947.8|98861.2|98950|98859.9|98950.8|98862.2|98940.7|98846.8|18
1651545450000|2022-05-03 02:37:30|98948.8|98860.7|98948|98860.9|98948.8|98863.2|98943.4|98860.7|23
1651545460000|2022-05-03 02:37:40|98948.6|98860.6|98956.8|98867|98956.8|98867|98946|98856.1|37
1651545470000|2022-05-03 02:37:50|98956.1|98859.5|98960|98865.7|98964.2|98871.3|98953.7|98859.5|30
1651545480000|2022-05-03 02:38:00|98961.7|98867.8|98962.6|98866.7|98964.6|98871|98959.2|98866|19
1651545490000|2022-05-03 02:38:10|98964.6|98867.5|98960.2|98866.3|98964.6|98869.8|98960.2|98866.3|12
1651545500000|2022-05-03 02:38:20|98962.9|98866.8|98957.8|98869.8|98962.9|98872|98953.3|98864.7|23
1651545510000|2022-05-03 02:38:30|98959.7|98866.5|98967|98876.7|98968.5|98876.9|98957|98862.4|36
1651545520000|2022-05-03 02:38:40|98968.6|98871.4|98975.5|98877.8|98975.5|98881.4|98964.5|98871.4|15
1651545530000|2022-05-03 02:38:50|98973.3|98879.1|98965.3|98878.3|98974.2|98880.5|98965.1|98875.5|28
1651545540000|2022-05-03 02:39:00|98965.2|98879.1|98970.9|98876.8|98971.6|98881.7|98964.5|98875.9|40
1651545550000|2022-05-03 02:39:10|98971.1|98878.2|98972.9|98877.6|98974.5|98878.4|98970|98875.1|21
1651545560000|2022-05-03 02:39:20|98973|98873.3|98974|98886.1|98979.7|98887.4|98969.9|98872.1|30
1651545570000|2022-05-03 02:39:30|98973.7|98888.6|98988.5|98899.5|99001.4|98901.3|98971.9|98881.8|54
1651545580000|2022-05-03 02:39:40|98990.5|98898.1|98996.4|98894.7|98998.9|98899.3|98990.5|98893.8|46
1651545590000|2022-05-03 02:39:50|98996.2|98894.5|98997.3|98897.7|99003.5|98898.1|98996.2|98889.3|42
1651545600000|2022-05-03 02:40:00|98998|98896.8|99004.8|98901|99009.9|98902.6|98998|98894.8|42
1651545610000|2022-05-03 02:40:10|99006.2|98900.6|99010.8|98905.7|99012.2|98908.3|99001.7|98900.5|46
1651545620000|2022-05-03 02:40:20|99010.7|98905.5|99014|98912.6|99015.9|98912.6|99007.5|98904.7|44
1651545630000|2022-05-03 02:40:30|99015.8|98910.3|99023.5|98920.8|99027.4|98921|99015.8|98906.2|53
1651545640000|2022-05-03 02:40:40|99022.5|98920.9|99018.4|98916.7|99029.5|98923.1|99015.8|98914.8|43
1651545650000|2022-05-03 02:40:50|99019.3|98916.4|99029.8|98925.9|99032.5|98929.4|99016|98915.3|49
1651545660000|2022-05-03 02:41:00|99029.9|98921.9|99028.1|98926|99032.1|98930.5|99020.3|98921.9|49
1651545670000|2022-05-03 02:41:10|99027|98926.2|99025.2|98924.4|99027.9|98927.3|99023.8|98921.1|25
1651545680000|2022-05-03 02:41:20|99026.2|98923.6|99029|98928.8|99031.3|98932.6|99023.5|98922.5|27
1651545690000|2022-05-03 02:41:30|99029.9|98928.5|99028.5|98925|99030.7|98929.9|99023.8|98924.1|30
1651545700000|2022-05-03 02:41:40|99028.3|98924.9|99030.9|98923.5|99034.4|98925.9|99026.8|98921.5|29
1651545710000|2022-05-03 02:41:50|99030.7|98923.3|99026.3|98929.4|99031.4|98931.2|99024.7|98923.3|27
1651545720000|2022-05-03 02:42:00|99026.1|98929.5|99026.3|98930|99029.6|98930.9|99025.2|98928.8|26
1651545730000|2022-05-03 02:42:10|99026.1|98929.8|99025.5|98934.4|99031.6|98936.6|99023.4|98929.4|34
1651545740000|2022-05-03 02:42:20|99025.9|98933.4|99034.2|98931.9|99034.5|98933.4|99025.4|98923.7|37
1651545750000|2022-05-03 02:42:30|99034.1|98932.3|99033.7|98934.4|99034.5|98940.2|99023.2|98931.9|38
1651545760000|2022-05-03 02:42:40|99033.6|98935.1|99019.9|98927.3|99034.3|98936.2|99016.6|98919.4|37
1651545770000|2022-05-03 02:42:50|99020.2|98926.5|99025.9|98930.6|99029.9|98930.6|99020.2|98925.4|23
1651545780000|2022-05-03 02:43:00|99027.8|98930.2|99032.1|98934.6|99032.4|98934.6|99024.2|98926.4|38
1651545790000|2022-05-03 02:43:10|99032.3|98935|99030.5|98938.4|99035.9|98939.2|99028.9|98935|40
1651545800000|2022-05-03 02:43:20|99030.2|98938.1|99033.7|98930.7|99040.8|98938.1|99029.6|98929.1|37
1651545810000|2022-05-03 02:43:30|99033.3|98930.2|99032.5|98926.6|99034.6|98935.3|99023.5|98925.6|46
1651545820000|2022-05-03 02:43:40|99032.3|98925.8|99030.2|98923.5|99035.3|98928.9|99025.3|98919.9|30
1651545830000|2022-05-03 02:43:50|99030.1|98923.4|99021|98921.6|99031.4|98929.4|99021|98920.3|28
1651545840000|2022-05-03 02:44:00|99021.1|98920.7|99029|98922.8|99029|98926.1|99020.4|98920.7|16
1651545850000|2022-05-03 02:44:10|99027.2|98923.6|99028.4|98925.7|99030|98929.6|99018.8|98923.4|29
1651545860000|2022-05-03 02:44:20|99030.1|98924.3|99029.9|98935.2|99031.7|98935.7|99026.1|98924.3|27
1651545870000|2022-05-03 02:44:30|99031.5|98935|99031.9|98931|99037|98935|99028.1|98928|26
1651545880000|2022-05-03 02:44:40|99032.6|98930.2|99025.7|98928.1|99038.9|98932.9|99024.8|98927|33
1651545890000|2022-05-03 02:44:50|99025.6|98928|99025.5|98926|99028.1|98928.7|99023.2|98924.1|36
1651545900000|2022-05-03 02:45:00|99024.8|98926.2|99010.4|98919.8|99024.8|98929|99006.7|98915.2|62
1651545910000|2022-05-03 02:45:10|99008.9|98920.5|99018.9|98923.9|99020.9|98926.7|99008.2|98917.2|46
1651545920000|2022-05-03 02:45:20|99019.3|98923.4|99022.1|98928|99024|98928.1|99016.7|98923.3|40
1651545930000|2022-05-03 02:45:30|99022.3|98928.2|99027|98932.2|99027|98932.7|99020.2|98926.9|38
1651545940000|2022-05-03 02:45:40|99026.5|98932.3|99011.9|98916.1|99030.9|98937.2|99007.4|98910.7|43
1651545950000|2022-05-03 02:45:50|99012.2|98916.3|99021.7|98916.9|99021.7|98920.8|99010.4|98916.1|36
1651545960000|2022-05-03 02:46:00|99021.9|98916.8|99019.9|98915.3|99021.9|98920.5|99014.4|98915.3|30
1651545970000|2022-05-03 02:46:10|99018.3|98916.6|99015|98920.7|99023.2|98920.7|99015|98916.1|24
1651545980000|2022-05-03 02:46:20|99017|98920.4|99022.4|98918.4|99022.4|98922|99011.9|98918.3|21
1651545990000|2022-05-03 02:46:30|99020.8|98918.8|99020.1|98919.3|99021.2|98921.3|99015|98918.8|17
1651546000000|2022-05-03 02:46:40|99023.6|98914.6|99017.6|98921|99023.6|98921.3|99013.6|98914.6|22
1651546010000|2022-05-03 02:46:50|99017.8|98921.3|99017.4|98923.4|99019.7|98925.4|99016.2|98921.3|27
1651546020000|2022-05-03 02:47:00|99016.2|98923.3|99018.6|98921.5|99019.2|98923.8|99016|98919.8|36
1651546030000|2022-05-03 02:47:10|99018.8|98921.7|99024.9|98930.4|99026.7|98930.8|99018.8|98921.7|51
1651546040000|2022-05-03 02:47:20|99024.6|98930.1|99022.6|98926.6|99027.9|98930.6|99020.2|98926|37
1651546050000|2022-05-03 02:47:30|99023.5|98926.9|99024.2|98928.8|99026.3|98928.8|99021.6|98926.5|21
1651546060000|2022-05-03 02:47:40|99027.4|98927.5|99018|98926.8|99027.5|98928.2|99017.2|98924.7|39
1651546070000|2022-05-03 02:47:50|99018.1|98927|99031|98940.4|99034.9|98955.6|99015.6|98923.7|58
1651546080000|2022-05-03 02:48:00|99035.2|98944.7|99026.3|98931.8|99035.2|98953.3|99016.2|98921.1|62
1651546090000|2022-05-03 02:48:10|99026.4|98933.4|99019.5|98915.3|99030.6|98934|99014.8|98912.9|53
1651546100000|2022-05-03 02:48:20|99018.4|98915.9|99018.7|98915.8|99020.7|98916.1|99015.9|98910.2|52
1651546110000|2022-05-03 02:48:30|99018.8|98915.9|99022.3|98911.3|99023.8|98917.3|99017|98910|36
1651546120000|2022-05-03 02:48:40|99022.1|98911|99017.9|98915.9|99025.2|98916.9|99017.9|98911|40
1651546130000|2022-05-03 02:48:50|99018.1|98916.1|99021.1|98916.4|99025.1|98917.5|99017.5|98912.5|35
1651546140000|2022-05-03 02:49:00|99021.2|98916.6|99025.9|98919.8|99027.2|98924.2|99018.6|98910.7|33
1651546150000|2022-05-03 02:49:10|99026.5|98919.1|99028.8|98928.8|99029.6|98932.1|99020.8|98919|50
1651546160000|2022-05-03 02:49:20|99029|98929.3|99029.6|98932.3|99033.5|98937.7|99025.1|98925.4|52
1651546170000|2022-05-03 02:49:30|99029.7|98932.4|99031.2|98932.7|99032.2|98939|99025.1|98932.4|40
1651546180000|2022-05-03 02:49:40|99031.5|98932.2|99026.7|98929.6|99031.5|98936.7|99020.1|98928.2|42
1651546190000|2022-05-03 02:49:50|99026.5|98929.5|99025.7|98929.9|99030.1|98933.6|99019.1|98929.4|35
1651546200000|2022-05-03 02:50:00|99024.4|98930.6|99017.3|98918.5|99026.2|98932.3|99015.9|98918.2|58
1651546210000|2022-05-03 02:50:10|99017.2|98916.1|99022.3|98926.5|99024.3|98926.8|99012.9|98916.1|41
1651546220000|2022-05-03 02:50:20|99022.2|98926.3|99022|98927.5|99024.5|98927.5|99021.7|98925.3|44
1651546230000|2022-05-03 02:50:30|99021.8|98927.4|99022.6|98926.8|99025.8|98927.9|99021.5|98924.8|22
1651546240000|2022-05-03 02:50:40|99022.4|98926.6|99019.6|98929.1|99026.2|98930.1|99019.2|98922.5|44
1651546250000|2022-05-03 02:50:50|99019.3|98928.8|99027.7|98926.3|99027.7|98929.1|99018.4|98926.1|29
1651546260000|2022-05-03 02:51:00|99025.7|98928|99025.1|98926.8|99029.4|98928.2|99023.7|98921.1|29
1651546270000|2022-05-03 02:51:10|99022.9|98926.7|99020|98929.9|99025.1|98931.7|99018.9|98926.7|32
1651546280000|2022-05-03 02:51:20|99019.7|98929.3|99020.3|98929.1|99021.8|98932.3|99018.2|98928.5|17
1651546290000|2022-05-03 02:51:30|99019.8|98929|99014.9|98930.5|99025.2|98934.9|99014.3|98924.7|28
1651546300000|2022-05-03 02:51:40|99014.1|98930.4|99019|98924.4|99023|98930.7|99014.1|98922.8|27
1651546310000|2022-05-03 02:51:50|99018.7|98924.7|99019.8|98927.8|99021.3|98929.3|99015.1|98922.3|36
1651546320000|2022-05-03 02:52:00|99020.3|98927.4|99015|98921.8|99020.6|98927.6|99012.1|98921.2|41
1651546330000|2022-05-03 02:52:10|99015.1|98921.9|99016.1|98921.8|99018.8|98922.2|99015|98920|29
1651546340000|2022-05-03 02:52:20|99014.2|98923.5|99016.3|98921|99016.4|98924.8|99013.3|98920.8|23
1651546350000|2022-05-03 02:52:30|99015.6|98921.1|99014.2|98923.3|99015.9|98927.1|99010.6|98918.6|33
1651546360000|2022-05-03 02:52:40|99014.1|98923.9|99015.4|98920.1|99017.1|98924|99014|98918.6|32
1651546370000|2022-05-03 02:52:50|99015.6|98920.3|99035.5|98944.6|99049.8|98946.1|99011.2|98919.4|54
1651546380000|2022-05-03 02:53:00|99041.4|98940.7|99034.4|98942.6|99041.4|98947|99031.1|98936.6|52
1651546390000|2022-05-03 02:53:10|99034.3|98942.7|99033.3|98938.9|99034.4|98942.7|99030.3|98938.6|33
1651546400000|2022-05-03 02:53:20|99033.6|98938.6|99033.3|98941.8|99033.9|98941.8|99030.1|98938.5|23
1651546410000|2022-05-03 02:53:30|99033.1|98941.7|99030.8|98939.1|99033.9|98941.9|99027.5|98936.5|43
1651546420000|2022-05-03 02:53:40|99030|98939.9|99032.6|98940.9|99034|98943.1|99027.5|98938.9|43
1651546430000|2022-05-03 02:53:50|99032.4|98941.4|99039.1|98942.1|99042.5|98947.6|99032.4|98940.7|42
1651546440000|2022-05-03 02:54:00|99043.5|98942.8|99037.1|98945.1|99043.5|98948.2|99033.9|98939.2|55
1651546450000|2022-05-03 02:54:10|99037.2|98945.5|99041.6|98947.3|99041.6|98947.3|99036.2|98944.8|34
1651546460000|2022-05-03 02:54:20|99041.5|98947.2|99042.2|98957|99048.1|98957.1|99039.8|98947.1|41
1651546470000|2022-05-03 02:54:30|99041.3|98955.6|99046.1|98958|99056.9|98960|99041.3|98947.2|44
1651546480000|2022-05-03 02:54:40|99045.7|98957.6|99046.8|98954.5|99052.4|98957.6|99041.3|98949.6|49
1651546490000|2022-05-03 02:54:50|99046.7|98954.6|99053.1|98955.9|99053.5|98958.8|99046.7|98954.3|32
1651546500000|2022-05-03 02:55:00|99053.2|98956|99052.3|98963.2|99054.1|98963.2|99048.3|98956|57
1651546510000|2022-05-03 02:55:10|99052.8|98963|99052.9|98968.1|99061.5|98971.9|99051.9|98960.7|50
1651546520000|2022-05-03 02:55:20|99053.2|98967.1|99063.6|98961.7|99063.9|98972.6|99051.2|98960.1|34
1651546530000|2022-05-03 02:55:30|99063.5|98961.6|99063.9|98959.4|99064.1|98963.6|99060.5|98959.4|31
1651546540000|2022-05-03 02:55:40|99062.5|98960.3|99061.2|98961.4|99064|98970.9|99058.1|98960|16
1651546550000|2022-05-03 02:55:50|99061.4|98962.5|99048.4|98954.2|99061.7|98964.4|99045.4|98952.9|34
1651546560000|2022-05-03 02:56:00|99048.2|98954.7|99120.4|99024.4|99121.5|99029.3|99047.8|98954.7|48
1651546570000|2022-05-03 02:56:10|99116.7|99031|99116.5|99028.2|99127|99032.1|99111|99017.2|51
1651546580000|2022-05-03 02:56:20|99121.6|99024.9|99110.6|99004.3|99124.2|99028.3|99109.6|98996.6|49
1651546590000|2022-05-03 02:56:30|99109.6|99005.3|99118.1|99002.1|99118.1|99007.7|99109.6|99000|38
1651546600000|2022-05-03 02:56:40|99117.9|99001.9|99116.1|99000.5|99117.9|99002.3|99114.6|98998.6|26
1651546610000|2022-05-03 02:56:50|99116|99001.2|99115.7|99002.5|99117.6|99002.5|99115.7|99000.6|14
1651546620000|2022-05-03 02:57:00|99115.9|99002.7|99116.7|99006.5|99117.8|99007.9|99113.8|99001.7|29
1651546630000|2022-05-03 02:57:10|99116.8|99007.5|99119.2|99008.2|99120.3|99009.3|99114.9|99006.4|30
1651546640000|2022-05-03 02:57:20|99117.4|99008.1|99111.3|99010.3|99123.7|99013.6|99111.3|98999.4|41
1651546650000|2022-05-03 02:57:30|99112.4|99009.9|99117.1|99002.7|99117.5|99010.7|99112.1|99000.1|24
1651546660000|2022-05-03 02:57:40|99117.8|99001.8|99116.8|99000.8|99117.8|99001.8|99116.5|99000.6|17
1651546670000|2022-05-03 02:57:50|99116.4|99000.4|99118.9|99002.9|99118.9|99002.9|99116.4|99000.4|12
1651546680000|2022-05-03 02:58:00|99118.5|99002.5|99112.3|98996.3|99120.4|99004.4|99108.2|98993.3|43
1651546690000|2022-05-03 02:58:10|99112.5|98996.5|99112.5|98996.5|99114.2|98998.2|99110|98994|39
1651546700000|2022-05-03 02:58:20|99112.4|98996.4|99116.3|99000.3|99117.4|99001.4|99110|98994|53
1651546710000|2022-05-03 02:58:30|99116.2|99000.2|99113.4|99001.8|99116.2|99003.7|99108.7|98997.8|48
1651546720000|2022-05-03 02:58:40|99113.7|99001.9|99104.8|98999.7|99114.9|99004|99101.4|98995.9|61
1651546730000|2022-05-03 02:58:50|99110|98999.5|99111.7|98995.7|99112.5|99003.7|99107.6|98995.2|51
1651546740000|2022-05-03 02:59:00|99111.9|98995.9|99103.5|98997.7|99112.8|98999.5|99103.5|98994|50
1651546750000|2022-05-03 02:59:10|99105.2|98997.3|99099.5|98992.2|99107.5|98997.3|99097.5|98983.6|47
1651546760000|2022-05-03 02:59:20|99099.1|98992.4|99087.4|98977.2|99099.8|98992.6|99086.5|98976.1|44
1651546770000|2022-05-03 02:59:30|99089.9|98976.8|99078.2|98962.2|99091|98981.8|99077.5|98961.5|43
1651546780000|2022-05-03 02:59:40|99078.8|98964.3|99087.1|98972.8|99087.1|98973|99077.7|98963.7|45
1651546790000|2022-05-03 02:59:50|99087.7|98971.7|99090.2|98974.2|99090.3|98977.3|99086.7|98971.1|34
1651546800000|2022-05-03 03:00:00|99089.7|98973.7|99091.1|98979|99094.2|98979.2|99089.7|98973.7|32
1651546810000|2022-05-03 03:00:10|99091.9|98978.8|99107.5|98991.5|99107.5|98991.5|99091.9|98978.8|52
1651546820000|2022-05-03 03:00:20|99104.5|98988.5|99103.4|98994.3|99107.1|98996.1|99101|98985|57
1651546830000|2022-05-03 03:00:30|99105.5|98994.4|99104.9|98995.5|99106.2|98995.8|99101.8|98993.2|32
1651546840000|2022-05-03 03:00:40|99104.8|98995.3|99106.8|98994|99111.2|98999.6|99103.2|98993.8|34
1651546850000|2022-05-03 03:00:50|99106.9|98995.9|99115.2|99002.5|99118.8|99006.3|99101.8|98994.8|42
1651546860000|2022-05-03 03:01:00|99116.7|99001.1|99112.8|98996.8|99121.2|99005.2|99109.9|98993.9|44
1651546870000|2022-05-03 03:01:10|99112.4|98996.4|99113.1|98997.1|99116|99001.7|99110.5|98994.5|49
1651546880000|2022-05-03 03:01:20|99113.5|98997.5|99112.9|98996.9|99116.9|99003.3|99110.8|98995.9|45
1651546890000|2022-05-03 03:01:30|99111.8|98995.8|99113.5|98997.5|99113.5|98998.2|99098.2|98986.5|55
1651546900000|2022-05-03 03:01:40|99113.1|98997.1|99135|99019|99135|99019|99110.7|98997.1|56
1651546910000|2022-05-03 03:01:50|99138|99022|99137.4|99021.4|99139.9|99027.1|99129.6|99018.5|59
1651546920000|2022-05-03 03:02:00|99136.4|99022.3|99132.4|99017.4|99139.1|99025.7|99132.3|99017.1|51
1651546930000|2022-05-03 03:02:10|99132.6|99017.3|99130.8|99014.8|99133.7|99017.7|99125.7|99009.8|52
1651546940000|2022-05-03 03:02:20|99131.3|99015.3|99132.2|99016.2|99136.4|99021.5|99128.9|99013.2|40
1651546950000|2022-05-03 03:02:30|99132.3|99016.3|99134.5|99018.5|99149.2|99046.9|99121.1|99016.3|60
1651546960000|2022-05-03 03:02:40|99133.9|99017.9|99140.5|99024.5|99145.4|99029.4|99133.9|99017.9|39
1651546970000|2022-05-03 03:02:50|99140.7|99024.7|99128.4|99013.1|99140.7|99024.7|99122|99009.4|54
1651546980000|2022-05-03 03:03:00|99127.5|99013.2|99124.6|99008.6|99131.2|99015.2|99124.6|99008.6|29
1651546990000|2022-05-03 03:03:10|99124.5|99008.5|99116.2|99000.2|99125.1|99009.1|99116.2|99000.2|29
1651547000000|2022-05-03 03:03:20|99117|99001|99123.5|99007.5|99123.5|99007.5|99117|99001|31
1651547010000|2022-05-03 03:03:30|99123.4|99007.4|99124.6|99008.6|99127.6|99011.6|99121.2|99005.2|35
1651547020000|2022-05-03 03:03:40|99126|99010|99140.6|99024.6|99140.6|99029.6|99124.6|99008.6|38
1651547030000|2022-05-03 03:03:50|99139.1|99026.1|99129.1|99013.7|99139.1|99027.1|99127.8|99012.9|39
1651547040000|2022-05-03 03:04:00|99128.9|99013.9|99129|99013|99129.3|99013.9|99125.7|99010.4|16
1651547050000|2022-05-03 03:04:10|99128.3|99012.3|99129.1|99013.1|99129.8|99013.8|99128.1|99012.1|21
1651547060000|2022-05-03 03:04:20|99129.8|99014.1|99131.8|99017.5|99131.8|99017.6|99126.4|99012.1|40
1651547070000|2022-05-03 03:04:30|99132.7|99017|99123|99009.3|99133.3|99017.8|99121.6|99006.6|37
1651547080000|2022-05-03 03:04:40|99124|99010.6|99132.6|99018.2|99133.3|99018.2|99122|99008.5|52
1651547090000|2022-05-03 03:04:50|99133.2|99017.2|99129.4|99013.9|99133.2|99018|99123.1|99010.3|64
1651547100000|2022-05-03 03:05:00|99132.8|99016.8|99122.4|99019.1|99142.6|99026.8|99112.5|99010.7|69
1651547110000|2022-05-03 03:05:10|99122.1|99018.5|99132.5|99022.6|99133.8|99022.6|99120.8|99013.8|48
1651547120000|2022-05-03 03:05:20|99132.2|99022.7|99131.4|99022|99138.1|99023.3|99131.4|99018.3|35
1651547130000|2022-05-03 03:05:30|99131.5|99020.9|99151|99035|99153.3|99037.3|99131.3|99020|39
1651547140000|2022-05-03 03:05:40|99151.4|99035.4|99155.8|99039.8|99155.8|99039.8|99151.4|99035.4|28
1651547150000|2022-05-03 03:05:50|99156|99040|99158.1|99042.1|99158.1|99042.1|99156|99040|20
1651547160000|2022-05-03 03:06:00|99158.2|99042.2|99160.7|99044.7|99160.9|99044.9|99158.1|99042.1|36
1651547170000|2022-05-03 03:06:10|99160.4|99044.4|99160.1|99044.1|99160.9|99044.9|99159.7|99043.7|25
1651547180000|2022-05-03 03:06:20|99160.2|99044.2|99158.3|99042.3|99161.7|99045.7|99158.3|99042.3|18
1651547190000|2022-05-03 03:06:30|99158.6|99042.6|99150.2|99036.3|99158.6|99042.6|99150.2|99034.9|44
1651547200000|2022-05-03 03:06:40|99150.1|99035.9|99151.5|99035.5|99151.5|99038|99144.2|99031.4|38
1651547210000|2022-05-03 03:06:50|99150.9|99034.9|99146.9|99030.9|99151.1|99035.1|99144.8|99030.5|24
1651547220000|2022-05-03 03:07:00|99147.3|99031.3|99143.5|99027.5|99147.5|99032.3|99138.7|99027.5|37
1651547230000|2022-05-03 03:07:10|99139.1|99026.3|99140.6|99024.6|99141.3|99028.7|99133.2|99019.9|32
1651547240000|2022-05-03 03:07:20|99139.2|99023.2|99140.9|99024.9|99141.7|99025.7|99139.2|99023.2|15
1651547250000|2022-05-03 03:07:30|99140.5|99024.5|99134.3|99021.6|99140.5|99024.5|99133|99020.3|21
1651547260000|2022-05-03 03:07:40|99133.4|99025.5|99129.1|99021|99133.8|99025.5|99122.9|99015.8|41
1651547270000|2022-05-03 03:07:50|99128.4|99020.5|99119.2|99014.6|99128.7|99022.6|99117.8|99014.3|49
1651547280000|2022-05-03 03:08:00|99118.5|99014.4|99115.9|99009.6|99121.6|99016.1|99109.7|99008.4|49
1651547290000|2022-05-03 03:08:10|99114.7|99011.3|99114.2|99008.9|99116.6|99013.9|99107.6|99007|36
1651547300000|2022-05-03 03:08:20|99114.5|99009.3|99117.6|99009.3|99117.6|99012|99111.4|99008.3|21
1651547310000|2022-05-03 03:08:30|99111.3|99007.8|99111.9|99005.9|99114.4|99012.2|99109.1|99004.7|24
1651547320000|2022-05-03 03:08:40|99114.4|99006.4|99125.8|99016.7|99127.3|99020.4|99110.1|99006.4|33
1651547330000|2022-05-03 03:08:50|99124.9|99016.9|99127.6|99011.6|99128.1|99016.9|99124.9|99011.5|13
1651547340000|2022-05-03 03:09:00|99127.3|99011.3|99122.4|99011.3|99128.1|99015|99118.8|99008.3|21
1651547350000|2022-05-03 03:09:10|99121|99011.2|99111.5|99009.9|99121|99016|99109.5|99007.2|37
1651547360000|2022-05-03 03:09:20|99111.4|99010.8|99110.8|99003.8|99117|99011.5|99108.7|99002.9|34
1651547370000|2022-05-03 03:09:30|99112.3|99004.5|99108|99007.7|99114.6|99011.5|99108|99004.1|25
1651547380000|2022-05-03 03:09:40|99112.9|99007.8|99111.2|99005|99116.4|99009.5|99106.8|99004.8|33
1651547390000|2022-05-03 03:09:50|99111.3|99005.1|99117.5|99004.4|99117.5|99008|99111.3|99004.4|21
1651547400000|2022-05-03 03:10:00|99117.3|99004.2|99116.5|99009.6|99118.2|99010|99108.7|99004.2|33
1651547410000|2022-05-03 03:10:10|99116|99007.2|99120|99010.3|99120.9|99017.2|99110.9|99005|24
1651547420000|2022-05-03 03:10:20|99119.1|99009.3|99116.3|99009.9|99119.8|99011.5|99108.9|99007.7|35
1651547430000|2022-05-03 03:10:30|99116.4|99010.8|99118.3|99008.8|99118.3|99014.5|99111.8|99007.6|25
1651547440000|2022-05-03 03:10:40|99118.2|99008.6|99116.5|99011.5|99118.2|99013.2|99115|99008.5|19
1651547450000|2022-05-03 03:10:50|99116.1|99011.9|99122.4|99011.7|99122.4|99013.2|99111.3|99010.6|29
1651547460000|2022-05-03 03:11:00|99121.5|99012.1|99112.1|99015.7|99125|99024|99110.3|99012.1|39
1651547470000|2022-05-03 03:11:10|99116.1|99017.6|99115.7|99012.4|99125.6|99017.9|99115.5|99012.4|25
1651547480000|2022-05-03 03:11:20|99116.6|99013.4|99113.7|99010.6|99121.6|99014.3|99111.9|99009.4|40
1651547490000|2022-05-03 03:11:30|99113.6|99009.8|99116.9|99008.9|99116.9|99010.5|99113.6|99008.8|21
1651547500000|2022-05-03 03:11:40|99116.6|99009.1|99126.8|99011.7|99126.8|99014.1|99113.1|99008|23
1651547510000|2022-05-03 03:11:50|99124.4|99014.4|99108.9|99008.3|99124.4|99014.4|99108.1|99007.9|33
1651547520000|2022-05-03 03:12:00|99108.6|99009.2|99107.3|99007|99119.4|99009.2|99107.3|99001.7|27
1651547530000|2022-05-03 03:12:10|99108.4|99007.2|99112.2|99007|99113.7|99007.6|99108.2|99003.7|13
1651547540000|2022-05-03 03:12:20|99112.5|99007.3|99111.2|99006.2|99115.1|99009.2|99109.9|99005.4|21
1651547550000|2022-05-03 03:12:30|99110.6|99005.6|99113.9|99001|99113.9|99005.9|99108.2|98999|26
1651547560000|2022-05-03 03:12:40|99113.1|99002.2|99116.5|99006.5|99117.5|99007.1|99113.1|98998.7|27
1651547570000|2022-05-03 03:12:50|99117.6|99005|99112.3|98999.9|99117.6|99005.6|99106.5|98998.6|36
1651547580000|2022-05-03 03:13:00|99111.4|99000.3|99111.2|99000.5|99112.4|99003.1|99110.5|98999.1|20
1651547590000|2022-05-03 03:13:10|99111.3|98999.9|99105.6|99000.2|99111.3|99000.2|99105.1|98996.6|17
1651547600000|2022-05-03 03:13:20|99105.4|98999|99115.7|99011.3|99119.5|99011.3|99099.6|98994.3|27
1651547610000|2022-05-03 03:13:30|99115.9|99010|99118.9|99002.9|99119.2|99010.5|99115.9|99002.9|28
1651547620000|2022-05-03 03:13:40|99119|99003|99114.1|99005.8|99119|99008.1|99110.6|99002.6|31
1651547630000|2022-05-03 03:13:50|99117.5|99003.7|99117.7|99008.3|99119.4|99013.2|99112.4|99003.7|47
1651547640000|2022-05-03 03:14:00|99116.9|99010.1|99115.1|99006|99119.8|99010.2|99112.7|99005.3|37
1651547650000|2022-05-03 03:14:10|99115.2|99006.1|99113.2|99004.6|99115.8|99006.1|99112.5|99003.8|28
1651547660000|2022-05-03 03:14:20|99113.4|99004.5|99115.7|99001.4|99117.3|99004.5|99112.9|99001.4|22
1651547670000|2022-05-03 03:14:30|99114.7|99004.7|99115.9|99009.1|99116.9|99010.1|99114.3|99003.4|23
1651547680000|2022-05-03 03:14:40|99118|99009.3|99120.5|99005.3|99122.2|99009.3|99118|99005.3|38
1651547690000|2022-05-03 03:14:50|99120.1|99004.4|99114.4|99007.3|99120.1|99008.5|99110.6|99002.8|41
1651547700000|2022-05-03 03:15:00|99114.2|99007.2|99111.1|99003.2|99114.2|99009.6|99108.7|99003.2|31
1651547710000|2022-05-03 03:15:10|99111.2|99003.1|99112.5|99005.7|99114.2|99005.7|99111|99003.1|19
1651547720000|2022-05-03 03:15:20|99113.8|99004.5|99114.7|99003.3|99116.9|99006.4|99112.8|99003.3|19
1651547730000|2022-05-03 03:15:30|99114.6|99003.4|99109.6|99001.5|99114.8|99007.6|99104.8|98994.3|35
1651547740000|2022-05-03 03:15:40|99109.4|99001.6|99110.1|98998.4|99111.3|99001.6|99106.8|98997.1|25
1651547750000|2022-05-03 03:15:50|99109.5|98999.1|99110.3|98996.4|99110.6|98999.7|99108.1|98996.4|16
1651547760000|2022-05-03 03:16:00|99109.7|98996.8|99101.3|98993.1|99110.4|98999.8|99100.5|98990.7|35
1651547770000|2022-05-03 03:16:10|99098.8|98988|99090|98984|99098.8|98989.8|99085.5|98979.1|40
1651547780000|2022-05-03 03:16:20|99089.1|98983.9|99087.6|98980.3|99089.6|98983.9|99085.1|98978.1|36
1651547790000|2022-05-03 03:16:30|99087.7|98980.4|99089.3|98980.9|99090.6|98983.5|99080.8|98973.9|36
1651547800000|2022-05-03 03:16:40|99088.6|98981.4|99088.4|98980.9|99090.8|98982.8|99087.1|98979|21
1651547810000|2022-05-03 03:16:50|99089.7|98979.4|99091.3|98978.3|99092|98981.1|99088.3|98978.1|31
1651547820000|2022-05-03 03:17:00|99091.4|98978.4|99093.8|98977.8|99093.8|98981.6|99090.6|98977.8|15
1651547830000|2022-05-03 03:17:10|99093|98977.5|99094.8|98992.5|99095.3|98993.6|99089|98977.5|33
1651547840000|2022-05-03 03:17:20|99093.5|98993.9|99086.9|98980.3|99094.4|98993.9|99084.9|98980.1|47
1651547850000|2022-05-03 03:17:30|99086.6|98981.1|99083.7|98975.9|99088.4|98981.3|99083.4|98975.3|32
1651547860000|2022-05-03 03:17:40|99083.1|98978.3|99086.5|98980.6|99088.7|98982.9|99083|98976.3|33
1651547870000|2022-05-03 03:17:50|99086.3|98980.8|99087.2|98983.5|99088.9|98984.3|99081.6|98974.8|43
1651547880000|2022-05-03 03:18:00|99089.1|98983.6|99091.7|98981.8|99092.2|98985.5|99086.9|98980.2|22
1651547890000|2022-05-03 03:18:10|99091.4|98982|99085.5|98980.2|99091.4|98983.4|99084.2|98978.6|25
1651547900000|2022-05-03 03:18:20|99084.1|98977.4|99091.1|98975.1|99091.1|98978.9|99083.2|98975.1|28
1651547910000|2022-05-03 03:18:30|99090.4|98975.2|99087.8|98984.1|99092.5|98984.2|99086.2|98975.1|27
1651547920000|2022-05-03 03:18:40|99088|98984|99085.3|98977|99096.2|98985.6|99085.3|98976.8|32
1651547930000|2022-05-03 03:18:50|99085.1|98978.1|99085|98980.1|99086.7|98981.7|99083.2|98977.5|27
1651547940000|2022-05-03 03:19:00|99085.1|98979.9|99075|98971.6|99087.7|98981.2|99074.9|98971.6|46
1651547950000|2022-05-03 03:19:10|99080.9|98968.2|99079.3|98968.4|99080.9|98976.3|99073|98968.2|31
1651547960000|2022-05-03 03:19:20|99078.8|98970.2|99079.6|98966|99081.2|98974.8|99075.9|98966|23
1651547970000|2022-05-03 03:19:30|99078.6|98967.6|99071.1|98970.3|99080.6|98970.5|99071.1|98965.3|21
1651547980000|2022-05-03 03:19:40|99072.1|98969.4|99072.8|98970.9|99076.4|98971.2|99067.3|98967.3|36
1651547990000|2022-05-03 03:19:50|99072.5|98971.6|99077.6|98971.8|99077.6|98971.8|99072.5|98968.9|28
1651548000000|2022-05-03 03:20:00|99077.5|98972.5|99072.6|98967.9|99079.4|98975.4|99070.3|98967.9|45
1651548010000|2022-05-03 03:20:10|99072.1|98969.2|99073.8|98957.8|99075.4|98969.5|99065.9|98957.8|34
1651548020000|2022-05-03 03:20:20|99069.9|98961.6|99067.3|98963.1|99072.5|98964.4|99061.8|98960.2|46
1651548030000|2022-05-03 03:20:30|99067.2|98962.9|99067.2|98961.5|99070.7|98965.7|99064.7|98961.5|42
1651548040000|2022-05-03 03:20:40|99066.9|98962|99067.3|98964.5|99067.9|98965.5|99063.5|98962|33
1651548050000|2022-05-03 03:20:50|99065.9|98968.9|99067.7|98964.5|99068.1|98968.9|99062.8|98961.7|49
1651548060000|2022-05-03 03:21:00|99067.5|98964.7|99065.2|98959.4|99069.6|98966.9|99050.7|98955.6|36
1651548070000|2022-05-03 03:21:10|99063.9|98960|99065.7|98960.5|99067.3|98962.3|99062.4|98958.2|24
1651548080000|2022-05-03 03:21:20|99065.1|98962|99065.7|98963.3|99066.7|98965.6|99063.2|98960.7|29
1651548090000|2022-05-03 03:21:30|99066|98962.3|99062.8|98963.8|99067.3|98965.3|99061.4|98961.6|30
1651548100000|2022-05-03 03:21:40|99063.3|98964.1|99065.6|98963.4|99066|98965|99062.1|98962.4|30
1651548110000|2022-05-03 03:21:50|99065.2|98962.9|99067.4|98964.5|99067.4|98967.4|99063.6|98962.6|33
1651548120000|2022-05-03 03:22:00|99067.8|98964.9|99078.2|98971.6|99078.2|98973.1|99067.7|98964.9|48
1651548130000|2022-05-03 03:22:10|99078.7|98972.5|99069|98970.6|99078.8|98973.6|99067.7|98969|46
1651548140000|2022-05-03 03:22:20|99068.6|98970.5|99066.9|98970.5|99070.1|98970.5|99063.9|98968.1|26
1651548150000|2022-05-03 03:22:30|99066.4|98970.9|99067.5|98970.9|99067.5|98972.7|99064.9|98969.8|23
1651548160000|2022-05-03 03:22:40|99065.5|98970.7|99068.6|98971.6|99069.9|98974.5|99065.4|98970.1|43
1651548170000|2022-05-03 03:22:50|99071.9|98969.9|99068.8|98966.1|99072.1|98972.3|99063.3|98966.1|43
1651548180000|2022-05-03 03:23:00|99068|98966.2|99069.4|98968|99072.9|98968.1|99066|98963.5|26
1651548190000|2022-05-03 03:23:10|99069.2|98967.8|99069.8|98969.3|99070.9|98969.5|99067.5|98967.3|23
1651548200000|2022-05-03 03:23:20|99070.2|98968.3|99069.4|98972|99070.2|98973.9|99068.2|98968.3|22
1651548210000|2022-05-03 03:23:30|99069.6|98974|99068.7|98973.9|99071.2|98975.9|99068.5|98972|27
1651548220000|2022-05-03 03:23:40|99068|98969.1|99070.1|98970.9|99072.2|98972.7|99067.6|98969.1|33
1651548230000|2022-05-03 03:23:50|99070.5|98971|99069.6|98971.9|99077.1|98974.6|99068.7|98967.9|35
1651548240000|2022-05-03 03:24:00|99069.2|98972.2|99070|98973.2|99073.6|98974.2|99068.6|98971|23
1651548250000|2022-05-03 03:24:10|99070.1|98973.5|99071.8|98971.9|99072.7|98974.6|99069.7|98971|35
1651548260000|2022-05-03 03:24:20|99071.4|98972.5|99069.7|98971.8|99073.3|98972.8|99069.7|98969.1|34
1651548270000|2022-05-03 03:24:30|99069.6|98971.9|99068.9|98972.8|99071.4|98974.6|99067.3|98970.4|29
1651548280000|2022-05-03 03:24:40|99072.3|98969.4|99076.1|98967.4|99076.1|98971.3|99069.9|98967.4|23
1651548290000|2022-05-03 03:24:50|99074.8|98968|99067.1|98972.1|99074.8|98972.1|99066.9|98968|24
1651548300000|2022-05-03 03:25:00|99067|98971.8|99062.2|98961.1|99071.6|98972.1|99059.6|98960.8|31
1651548310000|2022-05-03 03:25:10|99062.7|98961.6|99062.7|98961|99065.4|98962.5|99060.4|98959.9|36
1651548320000|2022-05-03 03:25:20|99062.1|98960.8|99062.6|98961.6|99063.8|98964|99060.8|98960|19
1651548330000|2022-05-03 03:25:30|99062.5|98961.7|99063.8|98960.5|99064.1|98963.5|99060.7|98960.3|31
1651548340000|2022-05-03 03:25:40|99063|98960.8|99067.1|98961.4|99068.3|98962.5|99062.6|98958.2|30
1651548350000|2022-05-03 03:25:50|99065.7|98963.4|99065.4|98961.1|99069.9|98966.2|99064.7|98960.5|30
1651548360000|2022-05-03 03:26:00|99065|98961.3|99065.9|98962.1|99067.1|98964.2|99065|98961.3|18
1651548370000|2022-05-03 03:26:10|99066.7|98961.5|99067.4|98961.6|99068.7|98963.4|99065.3|98960.4|27
1651548380000|2022-05-03 03:26:20|99066.5|98963.5|99071.6|98967.2|99071.6|98972|99064.9|98963.4|34
1651548390000|2022-05-03 03:26:30|99068.7|98967|99074.4|98964.7|99075.5|98970.3|99067.9|98964.7|32
1651548400000|2022-05-03 03:26:40|99074.2|98965.4|99069.9|98967.3|99074.2|98970.2|99069.7|98965.2|34
1651548410000|2022-05-03 03:26:50|99069.3|98968.2|99071.5|98967.8|99071.6|98969.4|99067.8|98965.3|35
1651548420000|2022-05-03 03:27:00|99072.2|98970.4|99070.6|98966|99072.2|98971.4|99069.2|98965.7|31
1651548430000|2022-05-03 03:27:10|99070|98967.2|99070.2|98965|99072|98968.6|99069.6|98965|21
1651548440000|2022-05-03 03:27:20|99069.7|98965.8|99070|98968|99071.1|98968|99068.7|98965.5|28
1651548450000|2022-05-03 03:27:30|99069.8|98967.8|99069.3|98965.4|99076.1|98968.7|99069.3|98963.7|29
1651548460000|2022-05-03 03:27:40|99063.5|98967.7|99073.4|98971.6|99076.3|98974.4|99063.5|98967.7|37
1651548470000|2022-05-03 03:27:50|99073.3|98972.1|99073.2|98973.3|99074.4|98973.7|99072.3|98971.4|30
1651548480000|2022-05-03 03:28:00|99073.6|98972.3|99075.8|98970.3|99077.6|98973.1|99072.8|98970.3|21
1651548490000|2022-05-03 03:28:10|99077.8|98969.3|99070.7|98965.1|99077.8|98972.7|99067.5|98965|28
1651548500000|2022-05-03 03:28:20|99069.7|98965.8|99074.5|98962.6|99075.7|98969.2|99067.4|98960.9|40
1651548510000|2022-05-03 03:28:30|99073.9|98965.3|99070.5|98964.2|99073.9|98965.3|99069|98962.8|34
1651548520000|2022-05-03 03:28:40|99070.7|98964.8|99070.5|98970.3|99074.6|98973.8|99069.1|98964.8|44
1651548530000|2022-05-03 03:28:50|99070.3|98970|99073.5|98971|99079.2|98972.7|99070.3|98966.7|32
1651548540000|2022-05-03 03:29:00|99073.2|98970.7|99074.1|98969.9|99075.4|98971.1|99073.2|98968.5|30
1651548550000|2022-05-03 03:29:10|99074.2|98968.4|99077.3|98968.4|99077.3|98968.4|99073|98965.3|21
1651548560000|2022-05-03 03:29:20|99076.5|98968.6|99079|98965.4|99080.9|98969.2|99075.7|98964.1|17
1651548570000|2022-05-03 03:29:30|99078.6|98964.8|99068.4|98971.3|99078.6|98972.1|99068.4|98964.3|25
1651548580000|2022-05-03 03:29:40|99068|98970.4|99047.9|98954.7|99072.4|98970.8|99041.8|98952.1|49
1651548590000|2022-05-03 03:29:50|99048.5|98954.6|99045|98955.8|99052.3|98956.9|99044.9|98954.6|56
1651548600000|2022-05-03 03:30:00|99044.8|98955.6|99045.8|98960|99048.8|98960.2|99043.3|98954.5|44
1651548610000|2022-05-03 03:30:10|99045.9|98959.7|99048.8|98955.2|99049.4|98960.3|99045.9|98955.2|31
1651548620000|2022-05-03 03:30:20|99049|98955.3|99042.1|98955.6|99051.4|98960.4|99042.1|98950.5|38
1651548630000|2022-05-03 03:30:30|99041.8|98956.1|99045.5|98956.5|99048|98960.8|99040.6|98950.8|45
1651548640000|2022-05-03 03:30:40|99045.7|98956.7|99043.2|98957.4|99046.3|98957.9|99040.1|98956.5|42
1651548650000|2022-05-03 03:30:50|99043|98957.6|99044.1|98959.5|99046|98959.5|99042.4|98957|32
1651548660000|2022-05-03 03:31:00|99044|98959.4|99044.9|98960.4|99045.5|98960.4|99041.7|98958.4|28
1651548670000|2022-05-03 03:31:10|99044.6|98960.2|99042.8|98960.3|99045.7|98963.1|99036.9|98959.4|38
1651548680000|2022-05-03 03:31:20|99043.5|98960.4|99043.7|98959.5|99049.1|98960.6|99043|98958.2|14
1651548690000|2022-05-03 03:31:30|99043.4|98959.2|99045.8|98958.1|99045.8|98961.7|99037.2|98958|41
1651548700000|2022-05-03 03:31:40|99046.1|98958.2|99042.7|98958.2|99047.9|98960.7|99038.4|98957.7|43
1651548710000|2022-05-03 03:31:50|99041.1|98958.8|99046.1|98963.2|99046.1|98963.2|99041.1|98957.7|26
1651548720000|2022-05-03 03:32:00|99046.7|98963|99045.5|98962.4|99047.5|98963|99045|98960|49
1651548730000|2022-05-03 03:32:10|99044.6|98962.9|99045.2|98960.6|99048.6|98963|99044.4|98958.6|26
1651548740000|2022-05-03 03:32:20|99044|98961.7|99047.3|98963|99047.3|98963.5|99044|98961.2|18
1651548750000|2022-05-03 03:32:30|99045.9|98963.9|99044.8|98963|99048.5|98964.2|99044|98962.5|22
1651548760000|2022-05-03 03:32:40|99044.9|98963.2|99041.8|98964|99046.1|98964.8|99041.8|98963.1|19
1651548770000|2022-05-03 03:32:50|99040.6|98959.2|99046.9|98964.2|99046.9|98964.6|99040.6|98959.2|30
1651548780000|2022-05-03 03:33:00|99047.6|98964.8|99050.8|98967.5|99050.9|98979.2|99029.2|98964.7|26
1651548790000|2022-05-03 03:33:10|99048.5|98968.9|99045.6|98964.8|99050.9|98969.5|99044.9|98963.5|26
1651548800000|2022-05-03 03:33:20|99046.2|98965|99045.8|98966.8|99053.3|98971.4|99043.6|98960.7|40
1651548810000|2022-05-03 03:33:30|99045.1|98966.3|99055.6|98976.6|99063.4|98984.8|99045.1|98966.3|59
1651548820000|2022-05-03 03:33:40|99055.4|98976.5|99059.2|98975.9|99059.9|98977.9|99055.1|98975.3|42
1651548830000|2022-05-03 03:33:50|99059.1|98975.6|99060.1|98975.3|99060.1|98977|99057.2|98973.7|29
1651548840000|2022-05-03 03:34:00|99060|98976.2|99060.7|98976.7|99061.7|98977.8|99055.3|98974.4|39
1651548850000|2022-05-03 03:34:10|99060.4|98976.8|99059|98977.7|99061.8|98977.8|99057.8|98975.2|21
1651548860000|2022-05-03 03:34:20|99059.2|98977.9|99062|98982.8|99062.1|98984.2|99055.9|98976.6|39
1651548870000|2022-05-03 03:34:30|99061|98984.5|99064.1|98981.2|99064.8|98985|99055.1|98980.3|43
1651548880000|2022-05-03 03:34:40|99061.7|98981.9|99060.5|98981.1|99065.4|98983.5|99060.5|98980.3|33
1651548890000|2022-05-03 03:34:50|99060.6|98981.5|99067.7|98984.9|99069.8|98984.9|99059|98981.2|27
1651548900000|2022-05-03 03:35:00|99067.8|98984.8|99068|98985|99068.4|98987.5|99064|98984.7|19
1651548910000|2022-05-03 03:35:10|99066.7|98986|99064.3|98987.3|99067|98988.4|99061.8|98985.5|22
1651548920000|2022-05-03 03:35:20|99065|98987.1|99063.8|98979.4|99071.8|98988|99060.2|98978.4|29
1651548930000|2022-05-03 03:35:30|99063.4|98979.7|99097.2|99001.7|99102.4|99006.2|99063.4|98979.7|45
1651548940000|2022-05-03 03:35:40|99096.3|99003|99101.1|99002.1|99101.5|99003.7|99095.4|98999.1|23
1651548950000|2022-05-03 03:35:50|99100.7|99002.7|99098.9|98998.6|99102.3|99002.7|99097.5|98998.6|27
1651548960000|2022-05-03 03:36:00|99098.3|98998.4|99105.7|99002.6|99107.7|99007.8|99098|98998.4|30
1651548970000|2022-05-03 03:36:10|99105.4|99003.7|99097.2|99001.6|99110.2|99011.9|99095.8|99001.6|28
1651548980000|2022-05-03 03:36:20|99095.2|99003.1|99105.6|99009.7|99107.5|99010.9|99095.2|99002.4|43
1651548990000|2022-05-03 03:36:30|99104.1|99008.8|99103|99004.6|99104.5|99009.5|99101.3|99004.6|36
1651549000000|2022-05-03 03:36:40|99102.9|99005.5|99102.8|99002.1|99103.7|99005.7|99102.1|99002.1|19
1651549010000|2022-05-03 03:36:50|99101.4|99003.2|99110.9|99001.3|99111.3|99005.4|99100.2|99001.3|23
1651549020000|2022-05-03 03:37:00|99110.8|99001.1|99101.8|99000.6|99110.8|99004|99100.4|98999.6|26
1651549030000|2022-05-03 03:37:10|99102.2|98999.6|99102.7|99000.9|99104|99008.8|99099|98999.4|23
1651549040000|2022-05-03 03:37:20|99102.5|99000.4|99098.5|99002|99102.5|99010|99093.5|98999|48
1651549050000|2022-05-03 03:37:30|99098.6|99002.1|99101.5|99000.6|99101.5|99003|99098.6|99000|26
1651549060000|2022-05-03 03:37:40|99100.6|99004|99103.3|99004.9|99103.3|99005|99100|99001.7|17
1651549070000|2022-05-03 03:37:50|99103.6|99003.5|99114.9|99004.2|99117.8|99005.2|99103.1|99002.1|30
1651549080000|2022-05-03 03:38:00|99115.2|99004.6|99107.3|99002.4|99115.2|99007.7|99105.3|99000.5|31
1651549090000|2022-05-03 03:38:10|99107|99001|99111.1|99001.1|99113.3|99003.5|99106.8|98999.4|26
1651549100000|2022-05-03 03:38:20|99111.3|99001.2|99106.4|99001.1|99111.8|99002.6|99105.9|98998.8|19
1651549110000|2022-05-03 03:38:30|99107.2|99000.3|99104.1|99002.3|99107.9|99005.2|99103.2|99000.3|24
1651549120000|2022-05-03 03:38:40|99103.4|99004.5|99101.9|98999.2|99104.9|99004.5|99096.9|98994.7|35
1651549130000|2022-05-03 03:38:50|99102.7|98998.6|99108.2|98999.3|99113.5|99004.1|99099.4|98995.8|27
1651549140000|2022-05-03 03:39:00|99109.7|99000|99108|98999.1|99110|99001.8|99105.3|98998.9|33
1651549150000|2022-05-03 03:39:10|99107.7|98997.7|99101.3|99002.2|99110.1|99006.2|99101.3|98995.3|25
1651549160000|2022-05-03 03:39:20|99101.1|99003.3|99102.1|99001|99102.2|99004.5|99100.2|99000.9|19
1651549170000|2022-05-03 03:39:30|99103.1|99000.7|99105.5|98999.2|99105.7|99002.6|99100.8|98996.9|19
1651549180000|2022-05-03 03:39:40|99105.1|98999.7|99104.4|99002.6|99105.1|99006.6|99102|98998.8|22
1651549190000|2022-05-03 03:39:50|99103.3|99004.6|99102.8|99000|99104.3|99006.1|99101.8|98998.9|27
1651549200000|2022-05-03 03:40:00|99102.6|98999.9|99107|98999.7|99108|99002|99102.2|98997.1|25
1651549210000|2022-05-03 03:40:10|99107.5|98999.2|99102|98997.2|99107.9|99001.3|99101.3|98996.6|31
1651549220000|2022-05-03 03:40:20|99102.1|98997.3|99104.4|98999.9|99104.8|99004.3|99101.8|98997|30
1651549230000|2022-05-03 03:40:30|99104.6|98999.6|99105.5|98998.1|99105.5|99000.8|99104.1|98998.1|13
1651549240000|2022-05-03 03:40:40|99104.5|98999.5|99104.6|99001.7|99106.4|99006.5|99103.5|98999.4|17
1651549250000|2022-05-03 03:40:50|99104.8|99001.6|99106.3|98998.3|99106.3|99003.6|99103.9|98996.3|16
1651549260000|2022-05-03 03:41:00|99106.2|98997.1|99108.5|98998.5|99109.4|98999.6|99104.8|98997.1|18
1651549270000|2022-05-03 03:41:10|99107.7|98996.8|99103.7|99002.4|99107.7|99005.5|99103.1|98995.1|16
1651549280000|2022-05-03 03:41:20|99105.2|99002.1|99111|99007.5|99111.2|99008.2|99098.7|99001.8|30
1651549290000|2022-05-03 03:41:30|99111.2|99008.3|99109.3|99004.1|99118|99008.3|99107.2|99001|34
1651549300000|2022-05-03 03:41:40|99110.1|99003.2|99108.4|99004|99113.6|99004.8|99087.3|98999.4|45
1651549310000|2022-05-03 03:41:50|99107|98999.5|99111.5|98995.5|99115.1|99002|99106.4|98995.5|24
1651549320000|2022-05-03 03:42:00|99112.7|98996.7|99109.7|98998|99112.9|99000.6|99106|98994.9|23
1651549330000|2022-05-03 03:42:10|99109.9|98998.1|99100.5|99002.6|99112|99003.9|99100.5|98998.1|15
1651549340000|2022-05-03 03:42:20|99101.7|99002.2|99094.8|98997.2|99105.2|99002.7|99093|98991.6|28
1651549350000|2022-05-03 03:42:30|99096.7|98993.4|99098.4|98992.5|99106.2|98996.1|99095.5|98990|22
1651549360000|2022-05-03 03:42:40|99098|98993.4|99101.6|98988.7|99102.2|98993.4|99098|98988.7|19
1651549370000|2022-05-03 03:42:50|99103.2|98988.8|99099.8|98993.3|99103.2|98994.1|99097.2|98985.6|18
1651549380000|2022-05-03 03:43:00|99097.7|98993.7|99067.4|98976.6|99099.7|98996.9|99064.7|98974.7|31
1651549390000|2022-05-03 03:43:10|99067.8|98975.8|99075.6|98985.7|99078.7|98985.8|99064.2|98973.7|53
1651549400000|2022-05-03 03:43:20|99078.3|98985.3|99087.8|98985.7|99088.8|98987.2|99072.7|98984|50
1651549410000|2022-05-03 03:43:30|99087.3|98986.6|99085.2|98987.3|99087.9|98987.5|99085.2|98985.2|30
1651549420000|2022-05-03 03:43:40|99084.9|98987.5|99085.7|98985.2|99086|98987.7|99082.8|98984.8|29
1651549430000|2022-05-03 03:43:50|99087|98984.9|99087.1|98985|99091.1|98990.1|99084.4|98981.7|32
1651549440000|2022-05-03 03:44:00|99087.5|98983|99088.5|98987|99088.9|98987.2|99086|98983|30
1651549450000|2022-05-03 03:44:10|99088.2|98986.7|99094.2|98986.8|99094.6|98989.7|99088.2|98986.4|25
1651549460000|2022-05-03 03:44:20|99094|98986.9|99088.8|98989.7|99094.4|98991.9|99088.4|98986.9|27
1651549470000|2022-05-03 03:44:30|99088.2|98990|99084.9|98986.6|99088.6|98990|99083.9|98986.2|26
1651549480000|2022-05-03 03:44:40|99084.6|98986.3|99094.7|98990.9|99095.7|98991.8|99084.6|98984.6|41
1651549490000|2022-05-03 03:44:50|99095|98991.2|99096.8|98995.9|99099.7|98995.9|99090.5|98990.5|30
1651549500000|2022-05-03 03:45:00|99097.5|98995.4|99091|98989.6|99100.7|98998.2|99086.5|98985.7|29
1651549510000|2022-05-03 03:45:10|99089|98989.7|99087.2|98986|99092.3|98991.9|99083.9|98985.5|33
1651549520000|2022-05-03 03:45:20|99086.8|98986.1|99087.4|98984.7|99088|98987.4|99083.7|98984.7|30
1651549530000|2022-05-03 03:45:30|99086.7|98985.6|99082.2|98979.8|99086.9|98985.8|99081.5|98979.7|24
1651549540000|2022-05-03 03:45:40|99084.3|98978.3|99085.4|98978.4|99087.3|98980.1|99082.4|98976.2|17
1651549550000|2022-05-03 03:45:50|99087.3|98977|99085.3|98980|99087.3|98982.5|99082.3|98977|19
1651549560000|2022-05-03 03:46:00|99086.7|98977.2|99086.1|98978.9|99088.7|98980.8|99083.2|98977.2|26
1651549570000|2022-05-03 03:46:10|99085.7|98979.5|99074.4|98973.2|99085.7|98981.3|99073.8|98972.7|31
1651549580000|2022-05-03 03:46:20|99075.2|98971|99074.7|98971.7|99075.5|98972.3|99073.6|98970.4|10
1651549590000|2022-05-03 03:46:30|99074.3|98971.8|99077|98969.3|99077|98972.9|99072.9|98969.3|13
1651549600000|2022-05-03 03:46:40|99076.8|98969.5|99075|98972.1|99077.2|98972.4|99072.4|98969.1|13
1651549610000|2022-05-03 03:46:50|99074.6|98972.4|99082.8|98966.8|99082.8|98974|99072.7|98966.8|15
1651549620000|2022-05-03 03:47:00|99082.5|98966.5|99078.1|98971.8|99082.5|98975.5|99075.7|98966.5|22
1651549630000|2022-05-03 03:47:10|99077.2|98972.5|99079.9|98968.8|99080.7|98973|99076.4|98968.4|11
1651549640000|2022-05-03 03:47:20|99078.6|98969.7|99075.7|98971.8|99078.6|98973.3|99072.7|98969.4|18
1651549650000|2022-05-03 03:47:30|99075.6|98972.3|99074.9|98970.6|99079.8|98973.6|99070.4|98967.5|27
1651549660000|2022-05-03 03:47:40|99075|98970.1|99076.8|98968.6|99077.7|98970.1|99074.7|98967.5|13
1651549670000|2022-05-03 03:47:50|99076.1|98969|99078|98967.3|99078|98970.7|99074.7|98966.6|13
1651549680000|2022-05-03 03:48:00|99079.4|98966.5|99073.9|98972.3|99079.4|98972.4|99070.4|98966.5|16
1651549690000|2022-05-03 03:48:10|99075|98971.6|99075.1|98970.1|99076.2|98971.6|99075|98969.4|20
1651549700000|2022-05-03 03:48:20|99075.7|98970.2|99071.1|98969.3|99079.2|98974.5|99068.6|98966.8|28
1651549710000|2022-05-03 03:48:30|99070.3|98970.6|99063.1|98964.6|99070.3|98971.7|99061|98961|31
1651549720000|2022-05-03 03:48:40|99064.3|98964.7|99068|98962.2|99070.2|98966.7|99064.3|98961.2|21
1651549730000|2022-05-03 03:48:50|99067.8|98962|99070|98963.3|99075.2|98964.3|99066.9|98961.8|20
1651549740000|2022-05-03 03:49:00|99071.5|98961.4|99074.1|98965.1|99076.4|98966.1|99065.3|98961.4|21
1651549750000|2022-05-03 03:49:10|99080.5|98964.5|99067.3|98963.7|99080.5|98967.3|99065.7|98962|11
1651549760000|2022-05-03 03:49:20|99075.4|98963.8|99074.1|98965.3|99076.2|98967.7|99072.2|98963|20
1651549770000|2022-05-03 03:49:30|99075.3|98962.4|99063|98963.3|99075.3|98966.9|99058.7|98961.2|25
1651549780000|2022-05-03 03:49:40|99063.4|98963|99064.7|98961.8|99064.7|98963.8|99062.1|98961.4|20
1651549790000|2022-05-03 03:49:50|99061.9|98965|99061.7|98963.9|99063.1|98966.2|99060.5|98963.9|16
1651549800000|2022-05-03 03:50:00|99062.9|98964.3|99059.6|98965.9|99062.9|98967.4|99057.6|98964.3|20
1651549810000|2022-05-03 03:50:10|99060.8|98964.8|99062|98963.8|99062|98965|99060.4|98963.8|10
1651549820000|2022-05-03 03:50:20|99062.1|98963.7|99057.9|98961.6|99067.4|98963.7|99057.6|98958.9|17
1651549830000|2022-05-03 03:50:30|99069.7|98953.7|99068.9|98955.8|99071.9|98955.9|99066.6|98952.5|31
1651549840000|2022-05-03 03:50:40|99067.8|98956.5|99065|98955.5|99068.9|98959.3|99054.8|98954.9|29
1651549850000|2022-05-03 03:50:50|99065.8|98955.7|99060.8|98960.1|99065.8|98960.1|99057.5|98955.6|33
1651549860000|2022-05-03 03:51:00|99061.7|98960.5|99066.6|98963.2|99069.3|98963.8|99061.7|98960.5|27
1651549870000|2022-05-03 03:51:10|99065.7|98963.4|99066.2|98958.8|99068|98963.7|99060.3|98957.9|26
1651549880000|2022-05-03 03:51:20|99063.4|98959.1|99067.6|98957|99067.6|98959.6|99063.4|98955.4|22
1651549890000|2022-05-03 03:51:30|99063.6|98956.6|99065.9|98959.3|99065.9|98960.5|99055|98956.6|19
1651549900000|2022-05-03 03:51:40|99065.4|98959.8|99070.4|98958.3|99070.4|98961.2|99063.1|98958.3|25
1651549910000|2022-05-03 03:51:50|99069.6|98958.7|99063.8|98956.8|99069.6|98960|99060.7|98956.8|27
1651549920000|2022-05-03 03:52:00|99063.7|98956.7|99060.3|98961.5|99070.1|98961.5|99059.5|98955.4|28
1651549930000|2022-05-03 03:52:10|99065.1|98961.2|99062.9|98958.4|99074.9|98961.2|99062.9|98956.6|30
1651549940000|2022-05-03 03:52:20|99050.2|98955.3|99050.8|98950.3|99054.3|98957.2|99029.9|98936.2|55
1651549950000|2022-05-03 03:52:30|99048.9|98951.1|99051.7|98951.2|99054.2|98952.4|99048.9|98949.6|23
1651549960000|2022-05-03 03:52:40|99051.3|98951.3|99050.1|98950.3|99053.8|98952.3|99047.7|98949|18
1651549970000|2022-05-03 03:52:50|99050|98950.4|99060.7|98950.8|99060.8|98951.2|99050|98948.1|32
1651549980000|2022-05-03 03:53:00|99059.3|98951.6|99062|98949.6|99065.2|98952.2|99049.6|98948.1|27
1651549990000|2022-05-03 03:53:10|99064.6|98949.2|99062.1|98951.3|99064.6|98953.2|99055.8|98949.2|20
1651550000000|2022-05-03 03:53:20|99054.1|98950.7|99047.8|98949.1|99054.1|98951.2|99043.8|98946.8|31
1651550010000|2022-05-03 03:53:30|99051.4|98951|99052.5|98955.2|99058.9|98955.2|99043|98946.7|39
1651550020000|2022-05-03 03:53:40|99052.4|98955.1|99056.4|98954.2|99060.3|98956.4|99051.2|98952.6|43
1651550030000|2022-05-03 03:53:50|99056.3|98954.7|99057.2|98954.3|99058.1|98955.4|99053.2|98952.9|32
1651550040000|2022-05-03 03:54:00|99056.6|98954.8|99045.9|98953.6|99057.9|98955.4|99045.9|98952.8|34
1651550050000|2022-05-03 03:54:10|99046.3|98952.9|99047.6|98949.2|99051.9|98957|99042.7|98949.1|43
1651550060000|2022-05-03 03:54:20|99047.4|98949.4|99045.1|98954.8|99050.3|98955.5|99043.7|98949.2|45
1651550070000|2022-05-03 03:54:30|99044.7|98954.5|99063.2|98967.4|99065.6|98967.4|99044.4|98953.6|52
1651550080000|2022-05-03 03:54:40|99063.8|98967.3|99070.5|98960.4|99070.5|98967.3|99062.8|98960.4|36
1651550090000|2022-05-03 03:54:50|99070.1|98960.7|99071.2|98960.7|99072|98964.7|99069.4|98960.3|30
1651550100000|2022-05-03 03:55:00|99071|98961.6|99067.1|98963.8|99071|98963.9|99067.1|98960.4|35
1651550110000|2022-05-03 03:55:10|99062.9|98963|99067.1|98963.2|99067.4|98964.8|99061.9|98962.7|25
1651550120000|2022-05-03 03:55:20|99066.5|98963.9|99068|98961.8|99068|98964.4|99065|98961.8|11
1651550130000|2022-05-03 03:55:30|99068.1|98962.7|99064.1|98961.5|99074.6|98966.5|99056.2|98959.7|45
1651550140000|2022-05-03 03:55:40|99063|98961.2|99074.8|98964|99074.8|98965.2|99063|98960.1|41
1651550150000|2022-05-03 03:55:50|99074|98964.8|99072.2|98961.5|99074.9|98965.1|99071.4|98961.3|27
1651550160000|2022-05-03 03:56:00|99072.4|98961.1|99067.7|98962.2|99073.1|98963.5|99066|98960.5|32
1651550170000|2022-05-03 03:56:10|99068.5|98961.6|99073.4|98959.3|99073.4|98963.2|99068.2|98958.9|33
1651550180000|2022-05-03 03:56:20|99073.5|98959.5|99071.2|98960|99073.5|98961.9|99067.4|98958.9|28
1651550190000|2022-05-03 03:56:30|99071|98959.8|99074.7|98959.5|99075.1|98963|99069.6|98959.1|19
1651550200000|2022-05-03 03:56:40|99074.1|98961.4|99067.1|98961.1|99074.5|98962.2|99066|98960.8|17
1651550210000|2022-05-03 03:56:50|99067.7|98961.9|99067.7|98963.7|99068.5|98964.4|99064.8|98961.4|21
1651550220000|2022-05-03 03:57:00|99067|98964.3|99062.9|98956.7|99071.1|98966.4|99059.1|98956.7|31
1651550230000|2022-05-03 03:57:10|99060.5|98957.6|99065|98955.3|99068.4|98959.5|99060.5|98954.1|20
1651550240000|2022-05-03 03:57:20|99065.5|98951.2|99066|98954.9|99067.1|98957.8|99063.4|98951.2|22
1651550250000|2022-05-03 03:57:30|99065.8|98956.3|99061.7|98952.6|99065.8|98956.3|99060.5|98951.2|24
1651550260000|2022-05-03 03:57:40|99060.8|98953|99059.3|98953.9|99062.6|98956|99055.9|98949.4|24
1651550270000|2022-05-03 03:57:50|99060.7|98953.4|99061.6|98959.8|99064.1|98960.6|99059.2|98953.3|35
1651550280000|2022-05-03 03:58:00|99062|98959.3|99058.6|98953.7|99065|98961|99057.6|98953.6|35
1651550290000|2022-05-03 03:58:10|99058.3|98954.3|99061.6|98952.4|99065.3|98957.3|99055.6|98951.8|32
1651550300000|2022-05-03 03:58:20|99061.5|98952.2|99063.7|98954.4|99063.9|98958.4|99058.9|98951.2|42
1651550310000|2022-05-03 03:58:30|99063.8|98955.2|99057.6|98954.7|99063.8|98956.8|99056.4|98954|34
1651550320000|2022-05-03 03:58:40|99058.2|98953.6|99058.6|98954.4|99060.9|98955.3|99057.8|98951.2|28
1651550330000|2022-05-03 03:58:50|99056.5|98952.8|99059|98953.9|99060|98954.2|99054.8|98952.8|27
1651550340000|2022-05-03 03:59:00|99059.9|98953.5|99058.1|98960.2|99066.5|98960.2|99055.5|98950.8|35
1651550350000|2022-05-03 03:59:10|99057.8|98959.6|99059.1|98951.8|99062.3|98959.6|99050.5|98947.5|34
1651550360000|2022-05-03 03:59:20|99060.1|98949.1|99060.2|98952.4|99064|98952.4|99054.4|98947.9|31
1651550370000|2022-05-03 03:59:30|99060.3|98951.4|99061.1|98950.8|99061.2|98953.1|99059.4|98950.1|25
1651550380000|2022-05-03 03:59:40|99061.2|98950.6|99056.1|98957.4|99065.7|98957.4|99056.1|98950|29
1651550390000|2022-05-03 03:59:50|99057.8|98957.1|99062.5|98958.1|99062.5|98959.7|99057.3|98957.1|19
1651550400000|2022-05-03 04:00:00|99062.4|98958.6|99066.5|98960.1|99072.6|98960.8|99060.4|98954.9|42
1651550410000|2022-05-03 04:00:10|99065.7|98960.7|99071.4|98956.1|99071.4|98961|99064.9|98956.1|23
1651550420000|2022-05-03 04:00:20|99070.5|98957.3|99064|98959.2|99070.5|98962.2|99059.1|98957.1|22
1651550430000|2022-05-03 04:00:30|99064.1|98959.4|99065.4|98958.9|99066.1|98960.9|99063.2|98958.5|20
1651550440000|2022-05-03 04:00:40|99065.2|98959|99072.1|98957.7|99072.1|98961.8|99059.6|98957.4|25
1651550450000|2022-05-03 04:00:50|99072.8|98957.2|99068|98965.7|99072.8|98968|99052.9|98949.9|27
1651550460000|2022-05-03 04:01:00|99065.3|98964.8|99071.6|98964.5|99071.6|98968|99059.2|98964.4|27
1651550470000|2022-05-03 04:01:10|99071.5|98965.1|99072.5|98964.3|99072.5|98967.1|99068.7|98964.3|18
1651550480000|2022-05-03 04:01:20|99073|98964.9|99074.6|98964.6|99074.6|98966.7|99071.4|98964.6|13
1651550490000|2022-05-03 04:01:30|99076.1|98963.1|99071.7|98967.1|99076.1|98968.1|99068.3|98962|32
1651550500000|2022-05-03 04:01:40|99073.6|98965.4|99072.4|98966.2|99073.7|98970|99061.4|98965.1|23
1651550510000|2022-05-03 04:01:50|99071.7|98967.2|99074.7|98967.1|99074.7|98968|99067.4|98964.5|18
1651550520000|2022-05-03 04:02:00|99074.9|98966.7|99071|98970.4|99074.9|98971.3|99067.3|98966.7|29
1651550530000|2022-05-03 04:02:10|99070.6|98970.7|99066.6|98971.3|99072.7|98972.2|99065.4|98970.3|14
1651550540000|2022-05-03 04:02:20|99066.7|98971.4|99073.1|98969|99073.1|98971.8|99066.7|98969|14
1651550550000|2022-05-03 04:02:30|99079.8|98966.6|99073.9|98972.6|99079.8|98973.3|99060.6|98965.8|29
1651550560000|2022-05-03 04:02:40|99074|98970.7|99085|98969|99085|98978.8|99069.4|98968.4|24
1651550570000|2022-05-03 04:02:50|99080.1|98974.6|99079.5|98971.6|99083|98974.6|99077.1|98969.9|15
1651550580000|2022-05-03 04:03:00|99070|98971.1|99073.4|98976.1|99076.7|98976.5|99070|98969.9|15
1651550590000|2022-05-03 04:03:10|99074.2|98976|99076.3|98977.7|99082.3|98979.7|99072.8|98974.8|22
1651550600000|2022-05-03 04:03:20|99076.5|98978|99089.7|98982.7|99089.7|98982.7|99074.7|98977.8|37
1651550610000|2022-05-03 04:03:30|99089.2|98982.9|99091|98982.1|99091.2|98982.9|99089.2|98981.4|9
1651550620000|2022-05-03 04:03:40|99094.8|98983.1|99088.2|98988|99094.8|98989.8|99086|98983.1|16
1651550630000|2022-05-03 04:03:50|99080.5|98984.4|99082.7|98984.9|99089.4|98984.9|99080.5|98981.5|13
1651550640000|2022-05-03 04:04:00|99086.4|98978.5|99090.1|98980.4|99090.7|98984.2|99086.4|98978.5|26
1651550650000|2022-05-03 04:04:10|99089.6|98980.5|99095.7|98979.7|99096|98981.8|99089.4|98978.5|15
1651550660000|2022-05-03 04:04:20|99088.6|98980.8|99087.4|98986.9|99091.8|98987|99080.6|98980.8|27
1651550670000|2022-05-03 04:04:30|99086.7|98987.2|99094.1|98990.9|99094.8|98992.1|99086.7|98986.1|35
1651550680000|2022-05-03 04:04:40|99093.6|98992.2|99103.5|98997.3|99106.2|98998|99088.9|98989.9|45
1651550690000|2022-05-03 04:04:50|99103.6|98997.5|99102.9|99001.8|99105.7|99003.2|99096|98995.7|38
1651550700000|2022-05-03 04:05:00|99103|99000.7|99098.6|98999.2|99104.9|99002.2|99096.2|98998.2|23
1651550710000|2022-05-03 04:05:10|99098.5|98999|99102.7|98996.4|99103.6|99000.8|99096.6|98996.4|29
1651550720000|2022-05-03 04:05:20|99101.7|98997.2|99089.8|98991.6|99103.2|98997.2|99088.4|98984|35
1651550730000|2022-05-03 04:05:30|99091.7|98988.8|99101.1|98987.2|99101.8|98992.3|99087.4|98986.1|33
1651550740000|2022-05-03 04:05:40|99100.9|98987.3|99098.5|98987.9|99100.9|98989|99097.6|98987.1|21
1651550750000|2022-05-03 04:05:50|99096.7|98990.3|99096.8|98988.4|99097.8|98990.5|99095.7|98986.4|20
1651550760000|2022-05-03 04:06:00|99097|98988.1|99094.8|98987.9|99098.2|98990.6|99094.4|98987.2|27
1651550770000|2022-05-03 04:06:10|99095|98988|99096|98985.7|99100.4|98991.9|99090.7|98983.7|25
1651550780000|2022-05-03 04:06:20|99095.3|98985.9|99091.7|98989.2|99099.7|98990.3|99090.6|98985.9|29
1651550790000|2022-05-03 04:06:30|99092.2|98988.8|99093|98987.1|99094.4|98989.2|99091.9|98985.2|28
1651550800000|2022-05-03 04:06:40|99093.1|98986.9|99091.1|98986.3|99094.5|98989.2|99089.3|98985.5|22
1651550810000|2022-05-03 04:06:50|99092.7|98985.2|99094.3|98989.6|99094.5|98989.6|99091.7|98984.5|17
1651550820000|2022-05-03 04:07:00|99094.4|98989.7|99091.6|98988.7|99096.9|98990.6|99087|98986.7|22
1651550830000|2022-05-03 04:07:10|99093|98982.4|99096.2|98989.1|99096.2|98989.9|99092.5|98981.7|18
1651550840000|2022-05-03 04:07:20|99096.1|98989.4|99091.7|98979.6|99096.4|98989.4|99081.2|98978.7|45
1651550850000|2022-05-03 04:07:30|99091.3|98980.2|99092.3|98982.7|99092.5|98983.2|99089.3|98976.9|30
1651550860000|2022-05-03 04:07:40|99092.1|98983.7|99090.5|98982.9|99092.9|98985.3|99084.1|98982|23
1651550870000|2022-05-03 04:07:50|99091|98982|99092.7|98983.1|99092.7|98985.9|99089.4|98982|14
1651550880000|2022-05-03 04:08:00|99092.9|98980.8|99095.5|98985.7|99095.5|98985.8|99088.6|98980.8|20
1651550890000|2022-05-03 04:08:10|99098.1|98984.1|99092.2|98983.8|99098.1|98988.3|99090.9|98981.9|21
1651550900000|2022-05-03 04:08:20|99092.4|98981.3|99093.4|98979.2|99093.5|98983.5|99091.3|98977.9|16
1651550910000|2022-05-03 04:08:30|99081.9|98978.2|99090.4|98980|99090.4|98981.5|99081.9|98977.9|8
1651550920000|2022-05-03 04:08:40|99092|98978.4|99090.2|98980.3|99092|98981.3|99088.3|98978.4|17
1651550930000|2022-05-03 04:08:50|99091.1|98980|99086|98987.7|99091.1|98987.7|99073|98973.8|16
1651550940000|2022-05-03 04:09:00|99086.8|98990.1|99086.1|98981.6|99095|98990.8|99078|98977.1|31
1651550950000|2022-05-03 04:09:10|99090.3|98976.9|99082.5|98976.3|99090.6|98985.5|99081.3|98976.3|23
1651550960000|2022-05-03 04:09:20|99083.1|98976.6|99081.6|98974.8|99084.1|98978.4|99075.9|98972.7|37
1651550970000|2022-05-03 04:09:30|99081.5|98974.7|99067.4|98964.8|99081.5|98976.2|99059.3|98962.1|55
1651550980000|2022-05-03 04:09:40|99067.5|98964.9|99065.7|98964|99069.6|98965.2|99057.4|98961.8|41
1651550990000|2022-05-03 04:09:50|99064.2|98964.4|99058.1|98964.8|99066.3|98964.8|99057.1|98962.3|34
1651551000000|2022-05-03 04:10:00|99060.3|98963.4|99062.6|98967.1|99067.9|98973.3|99059.1|98962.2|33
1651551010000|2022-05-03 04:10:10|99061.9|98967.4|99066|98966.5|99066.3|98968.3|99061.3|98965.7|27
1651551020000|2022-05-03 04:10:20|99066.4|98966|99059.9|98967.9|99066.4|98968.6|99056|98966|20
1651551030000|2022-05-03 04:10:30|99059.5|98968.6|99065.2|98967.8|99065.2|98968.8|99059.5|98966.9|11
1651551040000|2022-05-03 04:10:40|99067.8|98966.2|99060.1|98970.6|99068.6|98971.2|99055.4|98966.2|14
1651551050000|2022-05-03 04:10:50|99059|98971|99065.6|98968.2|99065.6|98972.8|99059|98968.2|13
1651551060000|2022-05-03 04:11:00|99065.2|98968.8|99064.9|98968.5|99067.6|98971.3|99059.3|98967.8|22
1651551070000|2022-05-03 04:11:10|99063|98969.8|99066.8|98969.1|99070.2|98969.8|99063|98966.3|11
1651551080000|2022-05-03 04:11:20|99066.9|98969.3|99062.3|98968.7|99069.3|98971.7|99056.5|98968.1|19
1651551090000|2022-05-03 04:11:30|99062.2|98969.2|99063.1|98970.2|99064.3|98971.5|99060.6|98968.1|16
1651551100000|2022-05-03 04:11:40|99065.3|98970.7|99066.6|98970.5|99070|98971.7|99060.3|98969.3|16
1651551110000|2022-05-03 04:11:50|99067.2|98969.5|99068.7|98969.1|99071.1|98973.5|99067.2|98967.5|24
1651551120000|2022-05-03 04:12:00|99068.8|98968.5|99070.2|98971.6|99071.7|98975.8|99067.8|98968|16
1651551130000|2022-05-03 04:12:10|99069|98972.6|99064|98968.8|99069.9|98974.9|99052.5|98967.5|14
1651551140000|2022-05-03 04:12:20|99065.7|98967.8|99063.1|98972.1|99068.5|98981.3|99060.6|98967.8|19
1651551150000|2022-05-03 04:12:30|99064|98972.5|99064.1|98971|99065.2|98974.6|99063|98970.8|16
1651551160000|2022-05-03 04:12:40|99056.6|98970.1|99062.5|98971.4|99063.3|98973.7|99055.8|98969.3|21
1651551170000|2022-05-03 04:12:50|99063|98970.9|99065.8|98970.5|99065.8|98973.6|99060.6|98969.5|15
1651551180000|2022-05-03 04:13:00|99065.4|98967.7|99066|98968.1|99067.1|98977.6|99050.2|98967.7|23
1651551190000|2022-05-03 04:13:10|99067.1|98967.8|99064.3|98974.3|99067.1|98977.5|99063.7|98967.8|12
1651551200000|2022-05-03 04:13:20|99055.1|98972.6|99061|98973.3|99061.9|98974.4|99054.1|98970|29
1651551210000|2022-05-03 04:13:30|99061.2|98973.4|99061.3|98971.3|99062.8|98974.7|99060.1|98971|30
1651551220000|2022-05-03 04:13:40|99061|98971.7|99065.3|98973|99065.3|98975.4|99060.1|98969.7|24
1651551230000|2022-05-03 04:13:50|99065.8|98972.3|99060.2|98968.7|99065.8|98972.3|99053.8|98968.7|9
1651551240000|2022-05-03 04:14:00|99060.9|98968.2|99065|98972.7|99065|98975.6|99057.4|98965.7|19
1651551250000|2022-05-03 04:14:10|99064.7|98972.3|99064.8|98969.7|99065.8|98977.2|99063|98969.7|26
1651551260000|2022-05-03 04:14:20|99064.4|98974|99064.9|98969.1|99065.3|98975.4|99063.5|98968.9|26
1651551270000|2022-05-03 04:14:30|99064.8|98968.9|99060.8|98969.9|99065.5|98973.9|99058.1|98968.9|14
1651551280000|2022-05-03 04:14:40|99062|98970.4|99067.5|98977.8|99070.2|98977.8|99062|98963.3|15
1651551290000|2022-05-03 04:14:50|99069.1|98975.3|99075.1|98974|99075.1|98984.6|99062.6|98972.7|19
1651551300000|2022-05-03 04:15:00|99070.7|98979|99069.7|98971.5|99077.6|98981.1|99067.6|98970.6|32
1651551310000|2022-05-03 04:15:10|99067.8|98972.2|99067.4|98970|99071.9|98974.2|99065.7|98969.8|29
1651551320000|2022-05-03 04:15:20|99068.4|98970.6|99062.2|98967.4|99070.4|98970.6|99061.5|98967.3|26
1651551330000|2022-05-03 04:15:30|99061.9|98967.5|99068.1|98966.5|99069.7|98968.2|99061.9|98966.5|20
1651551340000|2022-05-03 04:15:40|99067.9|98968.5|99059.9|98969.5|99068.1|98970.3|99057.1|98968.3|16
1651551350000|2022-05-03 04:15:50|99059.2|98970.6|99066.7|98968|99067.9|98970.9|99058.6|98966.3|21
1651551360000|2022-05-03 04:16:00|99065.1|98967.4|99065.4|98968.1|99066|98970.1|99063.1|98967.2|27
1651551370000|2022-05-03 04:16:10|99064.8|98969.2|99061.2|98968.5|99066.7|98969.7|99057.9|98967.4|13
1651551380000|2022-05-03 04:16:20|99062.1|98967.3|99064.9|98966.9|99066.8|98970.5|99061.5|98966.6|14
1651551390000|2022-05-03 04:16:30|99063.6|98970.4|99061|98966.5|99065.5|98970.7|99057.3|98966.1|16
1651551400000|2022-05-03 04:16:40|99062.8|98967.6|99056|98971.5|99064.5|98973.8|99055.6|98966.8|19
1651551410000|2022-05-03 04:16:50|99057.9|98970.8|99061.8|98973.4|99067.7|98974.4|99057.5|98967.6|25
1651551420000|2022-05-03 04:17:00|99064.5|98971.4|99062.2|98975.1|99064.7|98975.1|99058.2|98969.2|24
1651551430000|2022-05-03 04:17:10|99063.7|98974.9|99062.7|98971.9|99065.2|98975|99062.7|98971.9|13
1651551440000|2022-05-03 04:17:20|99062.5|98972.2|99061.8|98972.7|99064.8|98972.7|99058.4|98968.8|36
1651551450000|2022-05-03 04:17:30|99061.9|98972.9|99061.6|98969.7|99063.6|98973|99061.4|98969.1|20
1651551460000|2022-05-03 04:17:40|99062.1|98968.8|99066|98968.6|99067.7|98969|99062.1|98966.8|11
1651551470000|2022-05-03 04:17:50|99065.9|98968.4|99060.8|98966.7|99065.9|98971.3|99055.4|98966.7|24
1651551480000|2022-05-03 04:18:00|99060.4|98967|99058.9|98967.4|99060.4|98968.8|99056.4|98966.3|32
1651551490000|2022-05-03 04:18:10|99053.2|98967.9|99058.2|98972.8|99061.8|98972.8|99053.2|98967.1|18
1651551500000|2022-05-03 04:18:20|99060.9|98970.2|99066.3|98970.3|99066.3|98976.1|99057.4|98970.2|21
1651551510000|2022-05-03 04:18:30|99062.7|98974.6|99056.6|98971.3|99065.7|98974.6|99056.6|98970|9
1651551520000|2022-05-03 04:18:40|99057.9|98972.6|99059.9|98972.1|99061|98972.6|99057.7|98970.5|11
1651551530000|2022-05-03 04:18:50|99060.1|98972.2|99060.6|98971.2|99066.4|98972.2|99059|98967|14
1651551540000|2022-05-03 04:19:00|99061.9|98970|99056.1|98969.2|99063.1|98972.7|99056.1|98968.7|25
1651551550000|2022-05-03 04:19:10|99056|98969.3|99061.4|98966|99064.1|98972.1|99054|98965.4|34
1651551560000|2022-05-03 04:19:20|99061.1|98965.9|99066.2|98966.8|99066.4|98967.4|99059|98965.3|25
1651551570000|2022-05-03 04:19:30|99066|98967.1|99066.5|98967.3|99067.2|98968.9|99061.1|98965.6|13
1651551580000|2022-05-03 04:19:40|99066.6|98968.3|99063.5|98967.8|99068.2|98968.3|99058.4|98965.2|23
1651551590000|2022-05-03 04:19:50|99063.6|98967.2|99062.5|98968.8|99067.9|98970.7|99060|98966.8|21
1651551600000|2022-05-03 04:20:00|99061.9|98969.6|99064.2|98970.5|99064.2|98970.6|99055.3|98969.4|15
1651551610000|2022-05-03 04:20:10|99067.8|98967.4|99057.9|98972|99067.8|98973.4|99048.8|98965|29
1651551620000|2022-05-03 04:20:20|99061.8|98967.9|99060.9|98967.6|99062.3|98970|99059|98965.7|14
1651551630000|2022-05-03 04:20:30|99060.5|98968.1|99073|98972.6|99074.2|98974.1|99053.8|98968|50
1651551640000|2022-05-03 04:20:40|99056.3|98964.9|99061.4|98972.3|99069.8|98972.3|99056.3|98964.9|21
1651551650000|2022-05-03 04:20:50|99061|98973.3|99067.8|98970.4|99069.3|98973.3|99061|98970.3|23
1651551660000|2022-05-03 04:21:00|99067.1|98971.5|99062|98971.2|99070.5|98973.4|99055.9|98968.7|27
1651551670000|2022-05-03 04:21:10|99064.7|98969.2|99061.6|98970.8|99065.3|98974.4|99054.5|98967.6|18
1651551680000|2022-05-03 04:21:20|99062.5|98970.2|99061.8|98969.7|99067.2|98971.8|99058.9|98966.9|17
1651551690000|2022-05-03 04:21:30|99063.4|98969.2|99066.3|98976|99066.3|98976.4|99060.9|98968|28
1651551700000|2022-05-03 04:21:40|99062.1|98976.1|99062.8|98976.2|99065.7|98977|99060|98973.8|17
1651551710000|2022-05-03 04:21:50|99062.7|98976.1|99065.3|98974.4|99066.3|98976.5|99062.4|98973.3|23
1651551720000|2022-05-03 04:22:00|99064.9|98974.5|99068.5|98975.7|99069.3|98976.7|99059.3|98972.3|24
1651551730000|2022-05-03 04:22:10|99069.3|98974.9|99068.3|98975.1|99071.2|98978.3|99067.2|98974.3|13
1651551740000|2022-05-03 04:22:20|99068|98975.8|99069.9|98979.5|99070.2|98983.5|99061.6|98974.8|22
1651551750000|2022-05-03 04:22:30|99070.2|98979.3|99069.3|98978.4|99070.6|98980.5|99068.2|98978.2|14
1651551760000|2022-05-03 04:22:40|99070.3|98977.2|99077.9|98983.6|99078.3|98985|99070.3|98977.2|27
1651551770000|2022-05-03 04:22:50|99078|98982.5|99076.1|98989.1|99079.3|98989.1|99075.7|98979.8|16
1651551780000|2022-05-03 04:23:00|99074.9|98987.9|99083.3|98991.8|99084.6|98993.4|99073.9|98984.5|39
1651551790000|2022-05-03 04:23:10|99089.1|98992.2|99084.9|98987.9|99089.1|98996|99080|98987.9|30
1651551800000|2022-05-03 04:23:20|99084.4|98988.3|99078.1|98988.9|99086.1|98992.4|99077.8|98987.9|27
1651551810000|2022-05-03 04:23:30|99079.1|98988.6|99079.2|98983.6|99084.9|98991.2|99076.8|98983.6|27
1651551820000|2022-05-03 04:23:40|99080.2|98983.7|99080.8|98984.6|99087.1|98986.7|99077.2|98982.6|25
1651551830000|2022-05-03 04:23:50|99081.1|98991.7|99079.2|98987.6|99081.1|98991.7|99076|98987.3|17
1651551840000|2022-05-03 04:24:00|99079.5|98987.7|99072.1|98982.4|99081|98988|99070.5|98982.4|29
1651551850000|2022-05-03 04:24:10|99072.3|98981.8|99074.9|98985.4|99076.5|98990|99070.3|98981.8|26
1651551860000|2022-05-03 04:24:20|99074.4|98986|99072.2|98984|99075.5|98988.1|99072.2|98984|22
1651551870000|2022-05-03 04:24:30|99072.8|98984.1|99073.5|98978.8|99073.5|98984.1|99071|98978.8|12
1651551880000|2022-05-03 04:24:40|99073.7|98979.3|99074.3|98979.3|99074.3|98987.5|99069|98978.6|25
1651551890000|2022-05-03 04:24:50|99074|98980.2|99071.4|98980.5|99074.2|98983|99071|98978.6|35
1651551900000|2022-05-03 04:25:00|99071.1|98981.4|99070.2|98980.6|99073.2|98981.4|99070|98978.5|23
1651551910000|2022-05-03 04:25:10|99069.5|98980.9|99068.6|98987|99070.2|98990.5|99066.6|98979.8|8
1651551920000|2022-05-03 04:25:20|99071|98983.1|99068.7|98983.3|99071.4|98984.7|99068.7|98981.6|7
1651551930000|2022-05-03 04:25:30|99068.3|98983.2|99071.6|98977.6|99071.6|98983.9|99063.2|98977.3|24
1651551940000|2022-05-03 04:25:40|99070.3|98979.3|99075.8|98978.6|99076|98979.8|99067.5|98976.2|28
1651551950000|2022-05-03 04:25:50|99074.5|98978|99075.2|98981.2|99078.6|98982.2|99071.2|98976.9|15
1651551960000|2022-05-03 04:26:00|99075.3|98981.8|99070.7|98977.8|99076.1|98981.8|99070.4|98975.6|25
1651551970000|2022-05-03 04:26:10|99070.1|98978.5|99071.6|98976.3|99072.5|98978.5|99069.9|98975.3|13
1651551980000|2022-05-03 04:26:20|99072.7|98975.9|99077.2|98980.8|99077.2|98984.1|99067|98975.9|23
1651551990000|2022-05-03 04:26:30|99078.7|98980.1|99078.1|98979.3|99082.7|98980.4|99076.6|98975.9|15
1651552000000|2022-05-03 04:26:40|99082.3|98978.3|99074.2|98981|99082.9|98981.7|99070.7|98976.8|25
1651552010000|2022-05-03 04:26:50|99075.1|98981.5|99069.6|98979.9|99078.2|98981.5|99069.6|98979.3|18
1651552020000|2022-05-03 04:27:00|99070.5|98979.1|99084.7|98985.8|99088|98985.8|99067.9|98978.5|35
1651552030000|2022-05-03 04:27:10|99084.4|98986|99091.2|98987.4|99091.6|98988.6|99077.4|98985.3|62
1651552040000|2022-05-03 04:27:20|99092.4|98987.8|99086.4|98987.1|99094.1|98987.8|99085|98983.5|41
1651552050000|2022-05-03 04:27:30|99087|98984.1|99088.2|98987.5|99093.4|98988.8|99083.3|98984|35
1651552060000|2022-05-03 04:27:40|99089|98987.6|99085.5|98989.3|99089.8|98989.7|99080|98987.2|22
1651552070000|2022-05-03 04:27:50|99085.6|98989.4|99097|98988.4|99097|98991.5|99085.6|98988.4|15
1651552080000|2022-05-03 04:28:00|99096.9|98988.5|99102.3|98991.4|99105.6|98993.6|99094.2|98987.4|23
1651552090000|2022-05-03 04:28:10|99101.5|98991.9|99090.4|98999.7|99107.4|98999.7|99090.4|98984.1|19
1651552100000|2022-05-03 04:28:20|99096.7|98994.9|99090.6|98999.6|99101.9|99000|99090.1|98984.8|11
1651552110000|2022-05-03 04:28:30|99090.2|98998|99089.9|98999.2|99092.3|98999.4|99080.8|98992.9|29
1651552120000|2022-05-03 04:28:40|99090|99000|99086.8|98992.6|99092.7|99000|99073.1|98986.7|31
1651552130000|2022-05-03 04:28:50|99083.4|98985.8|99081.7|98987.8|99086.1|98992.6|99079.1|98984.5|37
1651552140000|2022-05-03 04:29:00|99081.3|98987.5|99090.1|98977|99090.1|98987.5|99077.4|98977|33
1651552150000|2022-05-03 04:29:10|99088.6|98979.6|99080.8|99002.8|99088.6|99005.9|99068.5|98967.3|23
1651552160000|2022-05-03 04:29:20|99078.7|98999.1|99085.1|99014|99086.7|99015.5|99074.2|98988.6|28
1651552170000|2022-05-03 04:29:30|99085.2|99014.7|99082|98998.1|99086|99016.9|99079.7|98987.2|37
1651552180000|2022-05-03 04:29:40|99081.9|98998.3|99089.9|98995.9|99096.4|99021|99081.2|98980.4|27
1651552190000|2022-05-03 04:29:50|99074.1|98996.2|99086.7|99017.6|99100.8|99019.7|99074.1|98987.1|20
1651552200000|2022-05-03 04:30:00|99086.8|99016|99059.3|98971.1|99086.8|99019.6|99055.4|98965|62
1651552210000|2022-05-03 04:30:10|99059.1|98962.6|99061|98965.3|99071.3|98982.2|99038.2|98940.2|66
1651552220000|2022-05-03 04:30:20|99061.5|98965.6|99047.6|98950.4|99074.8|98971.6|99042.8|98934.5|75
1651552230000|2022-05-03 04:30:30|99048|98948.4|99067.1|98975.6|99078.7|98986.8|99048|98948.4|67
1651552240000|2022-05-03 04:30:40|99068.2|98976.1|99036.2|98944.8|99068.3|98976.1|99031.7|98943.4|69
1651552250000|2022-05-03 04:30:50|99037.5|98945.8|99028.5|98944.7|99040.4|98950.8|99028.5|98942.8|58
1651552260000|2022-05-03 04:31:00|99032.2|98944.8|99037|98955.2|99047.9|98957.4|99027.5|98944.1|64
1651552270000|2022-05-03 04:31:10|99037.5|98953.6|99035.6|98948.2|99047.2|98957.9|99032.8|98948.1|69
1651552280000|2022-05-03 04:31:20|99034.6|98950.7|99038.7|98957.1|99045.3|98966.3|99022.6|98949.1|65
1651552290000|2022-05-03 04:31:30|99038.6|98957.8|99038.7|98958.6|99039.3|98962.3|99030.9|98951.9|46
1651552300000|2022-05-03 04:31:40|99038.2|98958.7|99041.3|98959.6|99042.6|98965.7|99020.3|98954.3|45
1651552310000|2022-05-03 04:31:50|99041.9|98958.3|99039.9|98956.4|99046|98969.2|99029.4|98951.7|52
1651552320000|2022-05-03 04:32:00|99040.2|98956.6|99030.1|98949.4|99041.2|98961|99018.4|98943.6|38
1651552330000|2022-05-03 04:32:10|99029.7|98947.1|99027.4|98949.6|99032.6|98953|99023.9|98939.4|37
1651552340000|2022-05-03 04:32:20|99028.3|98947.9|99015.6|98946.6|99036.1|98952.8|99012.6|98932.9|37
1651552350000|2022-05-03 04:32:30|99015.3|98946|99011.2|98924.7|99024|98948|99001.1|98921.6|44
1651552360000|2022-05-03 04:32:40|99010.2|98923.7|99013.9|98932.2|99015|98939.1|99001.1|98922.6|52
1651552370000|2022-05-03 04:32:50|99013.5|98934.7|99004|98919.5|99014|98935.1|98984|98913.9|45
1651552380000|2022-05-03 04:33:00|98985.2|98925.9|99001.2|98924.2|99007.1|98929.2|98985.2|98913.2|49
1651552390000|2022-05-03 04:33:10|99003.6|98927|99014.4|98924.6|99014.4|98934|98988.5|98919.7|48
1651552400000|2022-05-03 04:33:20|99015.8|98922.6|99008.4|98928.1|99016.1|98931.6|98997.9|98916.1|38
1651552410000|2022-05-03 04:33:30|99008.9|98925.8|99015.3|98927.5|99015.3|98936.2|98998.6|98918.4|36
1651552420000|2022-05-03 04:33:40|99015.4|98925.7|99029.8|98944.5|99032.2|98953.3|99011.4|98925.7|52
1651552430000|2022-05-03 04:33:50|99029.9|98944.8|98988.4|98919.6|99029.9|98953.8|98983.9|98913.8|64
1651552440000|2022-05-03 04:34:00|98988.6|98921.4|99002.3|98915.9|99012.4|98928.3|98974.1|98900.2|63
1651552450000|2022-05-03 04:34:10|99001|98922.8|98994.3|98924.8|99006.2|98926.4|98982.1|98905.4|34
1651552460000|2022-05-03 04:34:20|98994.7|98921.8|99007.7|98914.7|99009.1|98924|98990.5|98906.1|45
1651552470000|2022-05-03 04:34:30|98995.7|98915.9|99000.5|98920.3|99006|98922.4|98986|98908|37
1651552480000|2022-05-03 04:34:40|99009.5|98911.7|98993.2|98921.2|99010.8|98925|98984.1|98911.7|46
1651552490000|2022-05-03 04:34:50|98997.7|98919.8|99005.6|98915.7|99015.4|98926.8|98995|98915.1|52
1651552500000|2022-05-03 04:35:00|99005.4|98920.1|98991.7|98918.2|99005.4|98923.6|98991.1|98906.4|54
1651552510000|2022-05-03 04:35:10|98991.5|98918.1|99003.3|98922.7|99005.2|98924.7|98991.5|98910.8|46
1651552520000|2022-05-03 04:35:20|99001.5|98920.7|99000.3|98920.1|99004.1|98922.8|98981.7|98905.5|70
1651552530000|2022-05-03 04:35:30|99000.2|98922.1|99005.1|98930.4|99010.2|98931.3|98992.8|98916.5|58
1651552540000|2022-05-03 04:35:40|99003.6|98927.7|98993.6|98923.3|99006.2|98931.5|98980.3|98919.8|68
1651552550000|2022-05-03 04:35:50|98999.8|98923.4|99003|98923.6|99004.8|98930.6|98984.6|98922.9|55
1651552560000|2022-05-03 04:36:00|99002.5|98922|99003.7|98925.9|99007.4|98928|98988.8|98916.7|50
1651552570000|2022-05-03 04:36:10|99003.8|98926|98995.3|98928.1|99006|98928.3|98989|98921.1|43
1651552580000|2022-05-03 04:36:20|98999.2|98928|98996|98930.9|99004.7|98934.3|98987.8|98919.7|43
1651552590000|2022-05-03 04:36:30|99006.1|98931.2|99010.3|98936.1|99012.6|98940.1|98992.2|98925.6|56
1651552600000|2022-05-03 04:36:40|99011.3|98935.7|99003.6|98935|99012.3|98941.3|98985.6|98923.3|40
1651552610000|2022-05-03 04:36:50|99004.1|98935.4|99005.2|98933.2|99010.6|98939.7|98994.7|98928|53
1651552620000|2022-05-03 04:37:00|99005.1|98933.3|99006|98943.7|99015.1|98943.7|98996.5|98931.5|61
1651552630000|2022-05-03 04:37:10|99008.1|98943.2|98997.8|98935.6|99010.6|98943.8|98987.1|98927.8|68
1651552640000|2022-05-03 04:37:20|98998|98935.7|98999.2|98932.6|99009.4|98935.7|98980.2|98918.2|58
1651552650000|2022-05-03 04:37:30|99003.1|98933|98994.3|98927.2|99005.1|98934.5|98978.5|98922|67
1651552660000|2022-05-03 04:37:40|98994.1|98927.5|98997.6|98925.7|99000.2|98928.6|98972.3|98909.2|58
1651552670000|2022-05-03 04:37:50|98997.9|98925.6|98981.1|98902.2|98999|98928.5|98981.1|98902.2|54
1651552680000|2022-05-03 04:38:00|98984.3|98908.7|98991.4|98921.9|98996.3|98926.5|98980.6|98908.7|56
1651552690000|2022-05-03 04:38:10|98991.5|98919.1|98979.5|98921.5|98993.5|98923.6|98978.2|98915.8|48
1651552700000|2022-05-03 04:38:20|98984.5|98921.6|98988|98915.8|98995.4|98923.1|98974.9|98913.1|58
1651552710000|2022-05-03 04:38:30|98987.3|98913.8|98989.1|98910.8|98991.8|98919.4|98982|98909.8|39
1651552720000|2022-05-03 04:38:40|98991|98917.6|98978.9|98913.9|98996.5|98918.4|98973.9|98891.8|26
1651552730000|2022-05-03 04:38:50|98983.3|98912.6|98994.7|98922.5|98996.2|98924.9|98980.3|98905.1|47
1651552740000|2022-05-03 04:39:00|98994.5|98921.7|98984.5|98924.5|98998.3|98924.5|98977.8|98891.2|44
1651552750000|2022-05-03 04:39:10|98992.3|98918.9|98986.5|98912.3|98995.6|98924.5|98976.3|98907.9|52
1651552760000|2022-05-03 04:39:20|98987.3|98912.8|98991.4|98910.6|98991.8|98921|98971.2|98883.7|23
1651552770000|2022-05-03 04:39:30|98993.5|98909.3|98984.6|98907.9|98994|98913.9|98984.6|98907.9|20
1651552780000|2022-05-03 04:39:40|98985.6|98907.8|98988.5|98914.4|98988.6|98914.8|98982.1|98905.4|20
1651552790000|2022-05-03 04:39:50|98986.9|98914.7|98987.7|98910.2|98989.6|98922.8|98972.8|98908.8|22
1651552800000|2022-05-03 04:40:00|98987.8|98910.3|99003.8|98919.4|99003.8|98920.8|98985.8|98909.1|40
1651552810000|2022-05-03 04:40:10|99001.7|98921.5|98992.7|98917.8|99002.1|98924.3|98992.5|98916.8|47
1651552820000|2022-05-03 04:40:20|98993.5|98916.8|99011.2|98931.6|99014.3|98938.2|98988.2|98916.8|53
1651552830000|2022-05-03 04:40:30|99017.3|98930.8|99004.7|98926|99017.3|98943.2|98989.7|98918.7|57
1651552840000|2022-05-03 04:40:40|99005.6|98925.8|98999.5|98922.1|99007.3|98926.8|98998.9|98921.8|27
1651552850000|2022-05-03 04:40:50|99000.3|98922.2|99017.6|98941.7|99025.7|98948.2|98996.7|98921.8|41
1651552860000|2022-05-03 04:41:00|99019.8|98942.4|99031.4|98954.2|99031.5|98954.2|99014.3|98937.6|46
1651552870000|2022-05-03 04:41:10|99030.8|98954.6|99033.9|98955.2|99046.3|98966.8|99028.6|98948.2|59
1651552880000|2022-05-03 04:41:20|99036.3|98957.5|99045.9|98970.8|99050.3|98973.8|99034.5|98957.5|57
1651552890000|2022-05-03 04:41:30|99046.9|98969.9|99044.4|98964.4|99050.2|98969.9|99041|98958.8|41
1651552900000|2022-05-03 04:41:40|99044.2|98966.5|99039.6|98965.5|99045.2|98966.8|99037|98959.7|46
1651552910000|2022-05-03 04:41:50|99038.9|98966|99032.9|98956.5|99040.3|98966|99028.7|98954.6|35
1651552920000|2022-05-03 04:42:00|99034.8|98955.7|99033.8|98952.7|99036.7|98959.1|99030.2|98951.6|50
1651552930000|2022-05-03 04:42:10|99033.5|98952.1|99030.1|98954.5|99034.5|98956.7|99025|98951.2|46
1651552940000|2022-05-03 04:42:20|99031|98954.1|99030.1|98954.8|99032.3|98957.6|99029.3|98953.4|38
1651552950000|2022-05-03 04:42:30|99030.5|98955.3|99037|98962.3|99039.1|98962.3|99029|98954.8|47
1651552960000|2022-05-03 04:42:40|99038.1|98963.5|99043.8|98972.7|99056.5|98979.7|99035.9|98958.8|50
1651552970000|2022-05-03 04:42:50|99044.9|98972.3|99046.1|98964.7|99052|98987.3|99035.6|98964.5|45
1651552980000|2022-05-03 04:43:00|99047.9|98964.5|99041.8|98958.7|99048.1|98967.4|99036.3|98951.7|35
1651552990000|2022-05-03 04:43:10|99040.9|98959.2|99038.7|98959|99045.8|98960.4|99034.6|98955|50
1651553000000|2022-05-03 04:43:20|99039.2|98960.5|99045.3|98966.8|99048|98970|99039.2|98960.2|40
1651553010000|2022-05-03 04:43:30|99045.9|98967|99055.8|98973.2|99055.8|98976.9|99045.9|98967|40
1651553020000|2022-05-03 04:43:40|99053.9|98973|99055.6|98980.4|99058.9|98981.6|99049.1|98972.7|40
1651553030000|2022-05-03 04:43:50|99055.5|98980.1|99055.6|98975.8|99059.8|98981.5|99055|98975.8|42
1651553040000|2022-05-03 04:44:00|99054.9|98976.3|99057.9|98976.1|99061.1|98978.3|99054.9|98967.9|34
1651553050000|2022-05-03 04:44:10|99057.7|98972.6|99055.6|98973.3|99059.2|98974.4|99054.8|98969.1|26
1651553060000|2022-05-03 04:44:20|99052.4|98973.2|99046.4|98970.9|99054.9|98974.7|99042.2|98965.6|45
1651553070000|2022-05-03 04:44:30|99048.2|98969.1|99054.7|98977.2|99054.7|98977.2|99043.4|98964.7|41
1651553080000|2022-05-03 04:44:40|99054.3|98974.4|99053|98969.4|99057.3|98978|99048.7|98969.1|37
1651553090000|2022-05-03 04:44:50|99052.5|98969.8|99049.5|98970.5|99056.7|98971|99048.5|98967.8|37
1651553100000|2022-05-03 04:45:00|99050.9|98966.3|99055.1|98977.5|99056.5|98977.9|99048.7|98966.2|39
1651553110000|2022-05-03 04:45:10|99055.2|98977.6|99057.6|98980.9|99064|98997.4|99046.3|98976.7|40
1651553120000|2022-05-03 04:45:20|99057.7|98982|99059.5|98988.5|99066.4|98990.1|99056|98980.4|39
1651553130000|2022-05-03 04:45:30|99061.2|98987.2|99070.6|98981|99070.6|98988.6|99058.8|98980.9|29
1651553140000|2022-05-03 04:45:40|99070.5|98980.8|99059.4|98982.5|99070.5|98986.9|99059|98980.8|25
1651553150000|2022-05-03 04:45:50|99059.5|98982.4|99067.8|98990.6|99072.3|99001.4|99051.1|98975.7|51
1651553160000|2022-05-03 04:46:00|99066.6|98991.3|99067.5|98984.6|99068.8|98993|99060.1|98982.9|50
1651553170000|2022-05-03 04:46:10|99067.6|98985.5|99067.1|98988.4|99068.6|98992.5|99058|98981|49
1651553180000|2022-05-03 04:46:20|99066.9|98988.9|99064.4|98991.1|99068|98991.3|99061.8|98986.1|34
1651553190000|2022-05-03 04:46:30|99053.2|99003.2|99064.3|98990.8|99067|99003.4|99053.2|98987.2|31
1651553200000|2022-05-03 04:46:40|99066.8|98984.5|99057.2|98982.1|99066.8|98984.5|99054.3|98977.7|22
1651553210000|2022-05-03 04:46:50|99060.3|98979.5|99054.2|98980.6|99060.3|98981.3|99053.3|98977.2|20
1651553220000|2022-05-03 04:47:00|99054.5|98980.7|99056.5|98979.6|99056.5|98981.7|99051.8|98979.5|18
1651553230000|2022-05-03 04:47:10|99054.8|98977|99051.6|98974.1|99055.2|98989.7|99039.3|98974.1|36
1651553240000|2022-05-03 04:47:20|99050.8|98974.5|99044|98970.9|99050.8|98984|99032.6|98969.2|38
1651553250000|2022-05-03 04:47:30|99043.4|98971.6|99043.4|98971.1|99045|98972.8|99042.2|98970|31
1651553260000|2022-05-03 04:47:40|99044.4|98969.5|99051.1|98975.9|99051.1|98985.5|99035.5|98969.5|16
1651553270000|2022-05-03 04:47:50|99049.4|98976.8|99048.7|98978.2|99053.2|98978.7|99048.4|98970.5|20
1651553280000|2022-05-03 04:48:00|99051.3|98978.8|99047.6|98969.9|99054.4|98979|99047.6|98969.9|21
1651553290000|2022-05-03 04:48:10|99044.6|98970.5|99047.7|98972.6|99051.9|98986.3|99035.7|98968.5|40
1651553300000|2022-05-03 04:48:20|99047.6|98972.4|99031.6|98981.6|99047.6|98981.7|99031.6|98967.6|35
1651553310000|2022-05-03 04:48:30|99031.7|98981.7|99045.9|98970.3|99046.3|98981.9|99031.5|98966|35
1651553320000|2022-05-03 04:48:40|99046.8|98971.1|99048.4|98970.9|99048.4|98971.7|99046.2|98968.6|23
1651553330000|2022-05-03 04:48:50|99045.4|98970.1|99042.3|98970.8|99047.1|98970.9|99042.3|98968.9|18
1651553340000|2022-05-03 04:49:00|99042.8|98971.2|99046.3|98967|99046.3|98981.6|99031.6|98964.2|24
1651553350000|2022-05-03 04:49:10|99045.6|98966.6|99046.3|98965.6|99048.5|98971.1|99044.6|98965.6|30
1651553360000|2022-05-03 04:49:20|99045.5|98965.1|99047.3|98966.6|99049.8|98968.6|99045.3|98965.1|31
1651553370000|2022-05-03 04:49:30|99047.4|98967.9|99048.4|98970.5|99049.1|98972.2|99046|98967.9|37
1651553380000|2022-05-03 04:49:40|99048.5|98970.9|99032.1|98982.1|99049.6|98982.1|99029.7|98969.9|41
1651553390000|2022-05-03 04:49:50|99032.4|98982.4|99047.6|98970.4|99049.9|98982.4|99031.9|98968.7|44
1651553400000|2022-05-03 04:50:00|99046.8|98971.5|99050.1|98970.9|99054.8|98977.9|99043.6|98964.2|27
1651553410000|2022-05-03 04:50:10|99049.7|98963.5|99047.1|98971.6|99063.2|98973.7|99038.7|98960.3|45
1651553420000|2022-05-03 04:50:20|99046.9|98973.5|99069.8|98991.7|99075.3|98994.4|99046.9|98966.5|52
1651553430000|2022-05-03 04:50:30|99069.3|98991.1|99077|98989.5|99080.7|98994|99062.8|98982.9|31
1651553440000|2022-05-03 04:50:40|99075|98987.4|99075.4|98988.6|99080.9|98990.7|99071|98984.9|31
1651553450000|2022-05-03 04:50:50|99076.7|98987.6|99075.8|98988|99076.7|98990|99072.8|98987.5|19
1651553460000|2022-05-03 04:51:00|99075.9|98987.5|99079.6|98997.2|99079.6|98997.3|99070.9|98987.5|20
1651553470000|2022-05-03 04:51:10|99078.8|98997.6|99077.3|98998.4|99079.6|98998.8|99073.5|98993.9|34
1651553480000|2022-05-03 04:51:20|99077.4|98994.8|99074.4|98994.2|99082.1|98996.5|99071.9|98989.9|35
1651553490000|2022-05-03 04:51:30|99077.2|98994.4|99079.6|98990|99079.6|98994.5|99075.5|98988.5|26
1651553500000|2022-05-03 04:51:40|99078.1|98991.9|99076.1|98990.5|99078.1|98992.3|99067.5|98987.5|30
1651553510000|2022-05-03 04:51:50|99072.6|98990.7|99073.7|98991.4|99085.4|98996.4|99067.3|98988|44
1651553520000|2022-05-03 04:52:00|99069.2|98990.9|99081|98990|99081|98993.7|99069.1|98987.2|31
1651553530000|2022-05-03 04:52:10|99079|98991.6|99078|98989.6|99081.3|98992.1|99070.9|98986|28
1651553540000|2022-05-03 04:52:20|99077.2|98990.1|99076|98996.1|99078.6|98996.2|99071.9|98989.9|28
1651553550000|2022-05-03 04:52:30|99075.8|98995.5|99072.3|98989.6|99084.3|98995.5|99069.8|98987.7|27
1651553560000|2022-05-03 04:52:40|99071|98994.9|99076.6|98994.3|99077.9|98996.3|99071|98992.8|19
1651553570000|2022-05-03 04:52:50|99077.6|98996.5|99090.3|99001.2|99094.3|99004.2|99077.6|98996.1|42
1651553580000|2022-05-03 04:53:00|99090.5|99001.8|99081.3|98999.7|99091.3|99008.2|99081.3|98999.7|26
1651553590000|2022-05-03 04:53:10|99083.4|99000.5|99088.2|99003.2|99088.4|99005.6|99081.5|99000.5|19
1651553600000|2022-05-03 04:53:20|99088.7|99003.9|99096.8|98996|99096.8|99003.9|99084.6|98996|21
1651553610000|2022-05-03 04:53:30|99096.1|98996.9|99088.1|99007.4|99096.4|99008.9|99081|98996.7|33
1651553620000|2022-05-03 04:53:40|99085.3|99007.5|99092.2|99002.3|99094.8|99010.3|99084.1|98990.7|40
1651553630000|2022-05-03 04:53:50|99092.3|99002.5|99088.8|99006.1|99094.6|99009.1|99085|99000.3|43
1651553640000|2022-05-03 04:54:00|99088.7|99005.1|99093.7|99012.6|99102.8|99013|99088.2|99003.4|32
1651553650000|2022-05-03 04:54:10|99092.3|99008.9|99091.6|99010.3|99096.7|99013.6|99089.1|99007.5|31
1651553660000|2022-05-03 04:54:20|99093.1|99010.7|99099.6|99007.4|99106.1|99014.8|99082.8|99000.1|27
1651553670000|2022-05-03 04:54:30|99099.5|99008.5|99102.7|99010.4|99104.6|99013.2|99090.2|99007.2|43
1651553680000|2022-05-03 04:54:40|99099.9|99008.3|99095.4|99012.1|99099.9|99012.9|99088|99006.8|26
1651553690000|2022-05-03 04:54:50|99096.1|99011.4|99097|99019.1|99097|99020.7|99090.2|99008.1|38
1651553700000|2022-05-03 04:55:00|99096.9|99020.3|99113.3|99021.3|99113.3|99026.4|99095.6|99016.9|50
1651553710000|2022-05-03 04:55:10|99109.7|99024.5|99104.3|99025.3|99114.2|99025.3|99101.7|99021.4|31
1651553720000|2022-05-03 04:55:20|99102.3|99026.7|99109.7|99018.9|99115.2|99026.7|99101.8|99018.9|24
1651553730000|2022-05-03 04:55:30|99109.8|99020.2|99097.1|99017.1|99110.3|99021.5|99097.1|99012|29
1651553740000|2022-05-03 04:55:40|99097.6|99017.8|99098.2|99014.3|99105.7|99017.8|99096.6|99008.8|35
1651553750000|2022-05-03 04:55:50|99103.5|99011.7|99107.9|99025.3|99120.9|99025.3|99098.9|99011.1|33
1651553760000|2022-05-03 04:56:00|99104.4|99025.6|99105.2|99025.9|99107|99029.1|99100.3|99021.3|29
1651553770000|2022-05-03 04:56:10|99100.5|99028.6|99121.7|99031|99130.2|99041.1|99100.5|99024.2|41
1651553780000|2022-05-03 04:56:20|99120.4|99033.2|99122|99033.3|99122.7|99039.4|99115|99032.5|25
1651553790000|2022-05-03 04:56:30|99120.9|99033.5|99118.3|99033.2|99121.6|99036.5|99116.5|99033|21
1651553800000|2022-05-03 04:56:40|99118.1|99034.2|99111.6|99040.4|99125.7|99040.4|99111.6|99033.4|25
1651553810000|2022-05-03 04:56:50|99114.5|99038.9|99118.1|99035|99125.8|99039.6|99114|99032.7|21
1651553820000|2022-05-03 04:57:00|99118.2|99035.1|99127.3|99031.3|99129|99036.6|99118.2|99026.5|26
1651553830000|2022-05-03 04:57:10|99127.2|99031.8|99121.8|99038.4|99127.2|99040.3|99120|99031.8|34
1651553840000|2022-05-03 04:57:20|99121.9|99038.1|99115.1|99040.4|99122.8|99041.4|99114.4|99036.9|30
1651553850000|2022-05-03 04:57:30|99116.2|99042.5|99119.3|99041.5|99126.9|99042.5|99116.2|99036.9|29
1651553860000|2022-05-03 04:57:40|99119.7|99042.4|99101.8|99051.8|99130.8|99056.7|99101.8|99039.3|34
1651553870000|2022-05-03 04:57:50|99102.8|99052.8|99133.2|99044.4|99136.7|99053.4|99102.1|99033.6|41
1651553880000|2022-05-03 04:58:00|99135.4|99044.2|99131.5|99047.9|99135.4|99049|99126.9|99043.9|47
1651553890000|2022-05-03 04:58:10|99130.1|99047.7|99134.2|99048.2|99136.8|99051.5|99124.4|99044.4|39
1651553900000|2022-05-03 04:58:20|99134.1|99049.3|99152.1|99062.1|99159.8|99063.7|99132.8|99048.6|51
1651553910000|2022-05-03 04:58:30|99152.8|99061.4|99159.7|99070.4|99172.9|99083.3|99146.3|99061.2|66
1651553920000|2022-05-03 04:58:40|99157.9|99071.8|99156.6|99069.5|99164.3|99077.1|99156|99068|65
1651553930000|2022-05-03 04:58:50|99156.7|99068.7|99142.8|99064.9|99158.6|99074.5|99139.7|99061.4|64
1651553940000|2022-05-03 04:59:00|99143.7|99065|99156.3|99069.8|99158.6|99071.4|99140.7|99062.5|71
1651553950000|2022-05-03 04:59:10|99156.2|99069.6|99152.2|99063.8|99158.7|99070.3|99149.8|99063|49
1651553960000|2022-05-03 04:59:20|99152.5|99064.2|99147|99068|99155.2|99074.8|99146.9|99057.7|37
1651553970000|2022-05-03 04:59:30|99147.3|99069.6|99160.2|99075.4|99160.2|99079.5|99145.9|99065.6|46
1651553980000|2022-05-03 04:59:40|99160.7|99075.5|99155.2|99074.5|99163.9|99080.3|99152.5|99071|42
1651553990000|2022-05-03 04:59:50|99154.9|99074.9|99167.7|99078.2|99167.7|99082.3|99153.7|99073.7|37
1651554000000|2022-05-03 05:00:00|99167.5|99079.8|99156.5|99077.3|99167.5|99082.4|99155.2|99076.2|41
1651554010000|2022-05-03 05:00:10|99157.6|99078|99152.3|99072|99157.7|99078.1|99152.3|99070|50
1651554020000|2022-05-03 05:00:20|99152.5|99072.2|99156.6|99071.6|99159.2|99076.4|99146.1|99068.5|62
1651554030000|2022-05-03 05:00:30|99158.7|99071.7|99174.9|99094.5|99177.2|99095|99153|99071.7|57
1651554040000|2022-05-03 05:00:40|99174.7|99094.6|99173.1|99092|99178.4|99096.3|99172|99091.6|51
1651554050000|2022-05-03 05:00:50|99172.9|99091.8|99175.8|99094.7|99178|99096.9|99172.2|99090.4|47
1651554060000|2022-05-03 05:01:00|99175.2|99094.6|99175.6|99092|99178.1|99100.7|99169.1|99092|44
1651554070000|2022-05-03 05:01:10|99175.1|99091.9|99171.6|99089|99176.8|99094.8|99162|99082.2|53
1651554080000|2022-05-03 05:01:20|99171.7|99089.3|99161.9|99085.3|99171.7|99096.5|99157.9|99083.3|58
1651554090000|2022-05-03 05:01:30|99162.8|99085.2|99162.9|99079.7|99170.1|99087.2|99158.6|99079.3|48
1651554100000|2022-05-03 05:01:40|99162.4|99080.3|99176.9|99097.6|99177|99099.4|99160.7|99080.3|54
1651554110000|2022-05-03 05:01:50|99177.6|99096.5|99164|99082.7|99180.2|99100|99161.8|99078.1|60
1651554120000|2022-05-03 05:02:00|99163.9|99080.6|99155.4|99078|99164.4|99082.2|99155.2|99077.8|47
1651554130000|2022-05-03 05:02:10|99157.5|99077.7|99145.3|99065.3|99157.9|99077.7|99141.3|99064.7|47
1651554140000|2022-05-03 05:02:20|99147.8|99066.3|99140.9|99062.8|99149.1|99070.6|99140.2|99062|46
1651554150000|2022-05-03 05:02:30|99140.8|99063|99141.7|99065.4|99144.4|99067.2|99139.3|99062.6|35
1651554160000|2022-05-03 05:02:40|99141.9|99065.5|99149.2|99069|99149.4|99069.3|99141.2|99063.2|40
1651554170000|2022-05-03 05:02:50|99148.3|99068.8|99145.8|99069.8|99150.8|99071.9|99144.5|99065.2|37
1651554180000|2022-05-03 05:03:00|99145.6|99070.3|99143|99067.6|99146.6|99078.9|99128.9|99066.3|53
1651554190000|2022-05-03 05:03:10|99142.3|99067.8|99143.4|99066.7|99145.6|99069.5|99142.3|99066.6|30
1651554200000|2022-05-03 05:03:20|99145.6|99065.8|99138.9|99054.7|99145.6|99067|99136.2|99053.6|48
1651554210000|2022-05-03 05:03:30|99138.8|99055.5|99141.9|99051.8|99141.9|99055.5|99137.6|99051.8|20
1651554220000|2022-05-03 05:03:40|99140.3|99052.9|99141.7|99053.2|99144.3|99054.5|99138.1|99051.4|25
1651554230000|2022-05-03 05:03:50|99142.4|99052.4|99141.2|99064.2|99143.8|99065.2|99137|99051.8|43
1651554240000|2022-05-03 05:04:00|99141.3|99063.4|99134.1|99053.5|99142.1|99064.2|99129.4|99052.6|62
1651554250000|2022-05-03 05:04:10|99134.5|99053.4|99132.2|99047.9|99134.5|99054.9|99130.8|99045|39
1651554260000|2022-05-03 05:04:20|99131.6|99048.8|99134|99053.4|99134.1|99053.7|99131|99047.6|40
1651554270000|2022-05-03 05:04:30|99134.3|99052.9|99133.7|99051|99134.6|99053.9|99129.5|99048.7|48
1651554280000|2022-05-03 05:04:40|99133.6|99051.1|99128.7|99054.9|99135|99057.4|99128.7|99051.1|43
1651554290000|2022-05-03 05:04:50|99129.5|99054.1|99134.7|99052.8|99136.6|99054.2|99129.3|99050.6|41
1651554300000|2022-05-03 05:05:00|99135|99053.1|99139.1|99059.3|99144.3|99060.2|99134.4|99051.6|40
1651554310000|2022-05-03 05:05:10|99139|99059.1|99147.9|99060.8|99153.5|99066.6|99138.9|99056.5|45
1651554320000|2022-05-03 05:05:20|99148.1|99060.9|99144.9|99062.1|99150.3|99064.2|99143.3|99057.6|36
1651554330000|2022-05-03 05:05:30|99145.8|99061.5|99147.3|99061.4|99150.8|99064.9|99145.8|99061.2|30
1651554340000|2022-05-03 05:05:40|99147.2|99061.2|99143.4|99065.4|99148.2|99068.2|99141.6|99060.4|22
1651554350000|2022-05-03 05:05:50|99141.7|99067.5|99160.5|99074.9|99161.5|99079.9|99129.6|99064.9|34
1651554360000|2022-05-03 05:06:00|99160.7|99074.8|99157.3|99075.4|99160.7|99077.4|99157.1|99073.4|40
1651554370000|2022-05-03 05:06:10|99156.9|99077.3|99150.9|99069.4|99160.1|99077.3|99150.9|99068.1|42
1651554380000|2022-05-03 05:06:20|99151.6|99069.2|99150.9|99068.1|99152.7|99070.9|99149.8|99068.1|49
1651554390000|2022-05-03 05:06:30|99151.2|99069.4|99150|99067.2|99151.2|99070.5|99149.2|99066.9|34
1651554400000|2022-05-03 05:06:40|99149.6|99068.2|99147.6|99066.7|99149.7|99068.8|99147.5|99066.7|22
1651554410000|2022-05-03 05:06:50|99147.8|99068.6|99154.8|99062.3|99154.8|99069.5|99146.7|99062.3|22
1651554420000|2022-05-03 05:07:00|99154.7|99061.6|99137|99053.7|99154.7|99064.5|99133.8|99048.5|40
1651554430000|2022-05-03 05:07:10|99135.4|99058.4|99140.4|99056.7|99142|99060.9|99135.4|99053.5|25
1651554440000|2022-05-03 05:07:20|99140.6|99056.8|99141.4|99053.8|99144.3|99057|99139.7|99050.6|31
1651554450000|2022-05-03 05:07:30|99143|99052.6|99136.6|99056.4|99143.5|99059.3|99135.1|99052|35
1651554460000|2022-05-03 05:07:40|99137|99055.5|99135.8|99061.3|99139.9|99065.5|99135|99055.3|34
1651554470000|2022-05-03 05:07:50|99138|99059|99132.7|99052.2|99138|99060.5|99128.1|99052.2|36
1651554480000|2022-05-03 05:08:00|99132.5|99053.4|99125.6|99039.4|99133|99053.8|99123.7|99039.4|34
1651554490000|2022-05-03 05:08:10|99132|99040.5|99125.6|99045.8|99132|99045.8|99124.6|99040.5|46
1651554500000|2022-05-03 05:08:20|99126.9|99046.2|99132.1|99051.7|99132.1|99051.7|99126.9|99046.1|39
1651554510000|2022-05-03 05:08:30|99135.9|99049.4|99141.1|99063.2|99145.3|99064.9|99135.3|99049.4|64
1651554520000|2022-05-03 05:08:40|99141.4|99063.5|99141.7|99058.2|99148.4|99063.6|99139.8|99057.2|33
1651554530000|2022-05-03 05:08:50|99141.6|99058.1|99142.6|99062.1|99145|99062.5|99140.7|99057.8|20
1651554540000|2022-05-03 05:09:00|99142.4|99062|99143.6|99068.3|99144.8|99071|99136.8|99060.6|44
1651554550000|2022-05-03 05:09:10|99143|99067.3|99144.6|99067.3|99144.6|99068.7|99141.9|99066.1|36
1651554560000|2022-05-03 05:09:20|99145.4|99067.4|99147.8|99065.7|99148.1|99069|99142.4|99065.1|32
1651554570000|2022-05-03 05:09:30|99147.5|99065.5|99143.6|99064|99147.5|99066.7|99143.6|99063.6|32
1651554580000|2022-05-03 05:09:40|99143.3|99064.2|99137.1|99061.5|99144.4|99066.4|99137.1|99060.4|37
1651554590000|2022-05-03 05:09:50|99136.9|99061.3|99134.2|99053.6|99138.6|99062|99130.7|99052.1|40
1651554600000|2022-05-03 05:10:00|99133|99053.4|99130.1|99052.7|99134.7|99054.8|99129.7|99051.3|37
1651554610000|2022-05-03 05:10:10|99130.4|99051.6|99131.8|99052.8|99137.7|99057.7|99127.4|99049.5|37
1651554620000|2022-05-03 05:10:20|99132.2|99052.5|99129.3|99051.8|99132.2|99054.6|99129.3|99051.8|17
1651554630000|2022-05-03 05:10:30|99128.9|99051.5|99100.2|99023.9|99129.2|99051.5|99098.5|99023.2|62
1651554640000|2022-05-03 05:10:40|99099|99026.2|99114.6|99034.7|99119.4|99036.9|99099|99025.4|55
1651554650000|2022-05-03 05:10:50|99114.8|99034.8|99114.1|99031.3|99121.1|99038.2|99113.4|99030.2|38
1651554660000|2022-05-03 05:11:00|99113.8|99031.2|99112.2|99030.5|99113.8|99031.8|99112.1|99030.4|23
1651554670000|2022-05-03 05:11:10|99112.4|99030.7|99110.4|99031.3|99113.2|99033.5|99107.7|99030|32
1651554680000|2022-05-03 05:11:20|99110.8|99031.1|99110.4|99035.4|99111.8|99038.7|99103.5|99029.6|59
1651554690000|2022-05-03 05:11:30|99110.9|99036.2|99106.6|99032.7|99111.1|99046.2|99096.1|99032.5|37
1651554700000|2022-05-03 05:11:40|99107.4|99031.5|99109.1|99036.5|99113.9|99037|99106.6|99026.7|52
1651554710000|2022-05-03 05:11:50|99108.9|99035.6|99109.3|99032.5|99110.4|99037.2|99107.7|99027.8|41
1651554720000|2022-05-03 05:12:00|99107.4|99032.2|99107.9|99028.4|99110.8|99032.3|99106|99026.7|37
1651554730000|2022-05-03 05:12:10|99102.1|99031.2|99102.6|99031.6|99105.4|99033.1|99102.1|99030.2|30
1651554740000|2022-05-03 05:12:20|99103.2|99031.5|99103.4|99030.8|99104.3|99032.9|99102.7|99028.8|33
1651554750000|2022-05-03 05:12:30|99103.5|99031.3|99103.5|99031.9|99105.3|99032.6|99103.3|99031.3|22
1651554760000|2022-05-03 05:12:40|99103.7|99032|99091.3|99041.3|99104.5|99043|99091.3|99031.3|21
1651554770000|2022-05-03 05:12:50|99090.2|99040.2|99103.2|99028.5|99105.2|99040.2|99090.2|99026.3|46
1651554780000|2022-05-03 05:13:00|99103.1|99028.4|99101.5|99030.8|99106.8|99039.9|99089.9|99027.6|40
1651554790000|2022-05-03 05:13:10|99101.7|99029.9|99087.8|99037.8|99101.7|99039.8|99086.9|99029.3|48
1651554800000|2022-05-03 05:13:20|99087.9|99037.9|99089|99039|99089.1|99039.1|99086.5|99036.5|31
1651554810000|2022-05-03 05:13:30|99088.9|99038.9|99098.4|99026.8|99100.7|99039.2|99087.8|99026.8|20
1651554820000|2022-05-03 05:13:40|99098.2|99027.1|99076|99026|99099.4|99027.9|99075.8|99013.1|54
1651554830000|2022-05-03 05:13:50|99086|99016|99074.1|99024.1|99090.8|99028.8|99073.7|99013|60
1651554840000|2022-05-03 05:14:00|99074|99024|99089.9|99013.3|99091.9|99025.7|99073.7|99011.2|56
1651554850000|2022-05-03 05:14:10|99090|99013.6|99075.9|99025.9|99091.2|99026.5|99075.9|99012.9|46
1651554860000|2022-05-03 05:14:20|99075.8|99025.8|99081.3|99004.4|99084|99026.4|99067.3|99003.2|52
1651554870000|2022-05-03 05:14:30|99080.4|99005.4|99082.4|99010.4|99084.9|99023.5|99071.7|99005.2|54
1651554880000|2022-05-03 05:14:40|99082.8|99010.3|99083.7|99011.4|99083.7|99021.5|99070.8|99009.5|48
1651554890000|2022-05-03 05:14:50|99083.6|99010.9|99082.3|99011.8|99083.6|99023.1|99071.5|99010.4|44
1651554900000|2022-05-03 05:15:00|99080.4|99009.6|99080.3|99009.1|99080.8|99022.2|99068|99007.3|55
1651554910000|2022-05-03 05:15:10|99080|99009.3|99068.8|99018.8|99083.8|99023.8|99065.5|99007.9|57
1651554920000|2022-05-03 05:15:20|99069|99019|99076.4|99002.9|99079.6|99020.9|99064.7|99002.9|46
1651554930000|2022-05-03 05:15:30|99076.3|99002.8|99073.9|99003.5|99077.1|99014.1|99063.2|99000.7|42
1651554940000|2022-05-03 05:15:40|99073.7|99012.6|99076.6|99002.2|99078.9|99012.6|99061.8|98999.7|36
1651554950000|2022-05-03 05:15:50|99077.9|99003.8|99063|99013|99078.2|99015.5|99061.1|99000.6|42
1651554960000|2022-05-03 05:16:00|99062.5|99012.5|99063.5|99013.5|99063.6|99013.6|99060.5|99010.5|33
1651554970000|2022-05-03 05:16:10|99063.2|99013.2|99066.4|99016.4|99079.5|99019.8|99062.9|99003|35
1651554980000|2022-05-03 05:16:20|99076.8|99006.8|99070.6|98999.3|99076.8|99015.8|99060|98999.3|44
1651554990000|2022-05-03 05:16:30|99071|99000|99058.6|99008.6|99072.3|99010|99053.2|98993.4|55
1651555000000|2022-05-03 05:16:40|99058.8|99008.8|99053.3|99003.3|99068.6|99008.8|99052.1|98991.1|52
1651555010000|2022-05-03 05:16:50|99052.9|99002.9|99067.1|98996.4|99068.8|99005.3|99052.8|98991.1|42
1651555020000|2022-05-03 05:17:00|99066.9|98996.2|99051.2|99001.2|99066.9|99004.1|99049.8|98990.9|53
1651555030000|2022-05-03 05:17:10|99051.3|99001.3|99047.6|98997.6|99051.9|99001.9|99044.3|98994.3|57
1651555040000|2022-05-03 05:17:20|99047.7|98997.7|99055.3|99005.3|99068.4|99007.6|99047.1|98990.9|50
1651555050000|2022-05-03 05:17:30|99055|99005|99053.1|99003.1|99071.2|99005.4|99052.4|98992.4|46
1651555060000|2022-05-03 05:17:40|99053.5|99003.5|99044.4|98994.4|99061.6|99003.6|99043.1|98980.3|32
1651555070000|2022-05-03 05:17:50|99043.7|98993.7|99056.5|98985|99058.2|98995.7|99043|98984.2|49
1651555080000|2022-05-03 05:18:00|99045.2|98995.2|99031.5|98981.5|99055.5|98995.2|99030.4|98969.4|45
1651555090000|2022-05-03 05:18:10|99032|98982|99044.3|98973.6|99047.5|98983|99030.6|98971.9|42
1651555100000|2022-05-03 05:18:20|99044.2|98973.5|99032.4|98982.4|99049|98985.5|99031.9|98970.1|51
1651555110000|2022-05-03 05:18:30|99032.7|98982.7|99044.4|98994.4|99046.8|98994.9|99031.7|98971.7|39
1651555120000|2022-05-03 05:18:40|99044.3|98994.3|99055.4|98980.4|99057.2|98994.3|99040.7|98980.4|43
1651555130000|2022-05-03 05:18:50|99054.8|98981.4|99051.7|98976.7|99056|98994.4|99040.7|98976.7|48
1651555140000|2022-05-03 05:19:00|99050.7|98977.4|99054.9|98980.6|99056.1|98981.4|99049.9|98976.9|49
1651555150000|2022-05-03 05:19:10|99054.7|98980.7|99041|98991|99055.1|98991.1|99040.3|98980.2|28
1651555160000|2022-05-03 05:19:20|99040.8|98990.8|99048.2|98975.3|99048.2|98994.1|99037.2|98975.3|39
1651555170000|2022-05-03 05:19:30|99046.9|98976.3|99042.6|98992.6|99054.8|98994.5|99037.1|98976.3|41
1651555180000|2022-05-03 05:19:40|99042.9|98992.9|99044.8|98994.8|99053.7|98995.1|99042.9|98983.1|26
1651555190000|2022-05-03 05:19:50|99045.1|98995.1|99043.1|98993.1|99053.5|98995.1|99042.6|98983.4|25
1651555200000|2022-05-03 05:20:00|99045.4|98995.4|99067|98991.8|99067|98995.4|99045.4|98985|44
1651555210000|2022-05-03 05:20:10|99052.8|99002.8|99055.4|99005.4|99066.9|99006.9|99052.8|98992.8|47
1651555220000|2022-05-03 05:20:20|99054.9|99004.9|99066.9|99016.9|99074|99017.3|99054.2|98995.7|43
1651555230000|2022-05-03 05:20:30|99074.3|99002.4|99082.9|99008.6|99083.5|99017.3|99064.6|99002.4|31
1651555240000|2022-05-03 05:20:40|99082.5|99008.7|99084.2|99010.4|99084.2|99021.2|99067.8|99005.7|38
1651555250000|2022-05-03 05:20:50|99083|99010.3|99079.6|99008.4|99083.1|99022.4|99068.8|99007.8|31
1651555260000|2022-05-03 05:21:00|99079.5|99008.6|99071.7|99021.7|99080.6|99023.1|99069|99008.2|36
1651555270000|2022-05-03 05:21:10|99071.9|99021.9|99069.3|99019.3|99082.4|99027.8|99066.3|99005.5|57
1651555280000|2022-05-03 05:21:20|99069.6|99019.6|99069.4|99019.4|99070.3|99020.3|99068.1|99018.1|32
1651555290000|2022-05-03 05:21:30|99068.5|99018.5|99071|99021|99071|99021|99068.5|99018.5|16
1651555300000|2022-05-03 05:21:40|99070.9|99020.9|99068|99018|99070.9|99020.9|99067|99017|34
1651555310000|2022-05-03 05:21:50|99067.6|99017.6|99075.3|99002.8|99075.7|99018.9|99066.1|98999.8|42
1651555320000|2022-05-03 05:22:00|99075.4|99003.1|99061.9|99011.9|99075.4|99016.9|99059.9|98998.7|49
1651555330000|2022-05-03 05:22:10|99061.5|99011.5|99066.7|98995.8|99076|99013.9|99056.4|98995.1|46
1651555340000|2022-05-03 05:22:20|99066.6|98996.5|99070.8|98998.2|99071.9|99008.4|99057|98996.2|36
1651555350000|2022-05-03 05:22:30|99070.9|98997.9|99057.6|99007.6|99070.9|99009.5|99056.9|98997.6|38
1651555360000|2022-05-03 05:22:40|99057.7|99007.7|99054.2|99004.2|99057.7|99007.7|99048.6|98998.6|44
1651555370000|2022-05-03 05:22:50|99053.1|99003.1|99053.4|99003.4|99054.3|99004.3|99052.2|99002.2|30
1651555380000|2022-05-03 05:23:00|99053.3|99003.3|99053.5|99003.5|99065|99004.3|99052|98992.2|35
1651555390000|2022-05-03 05:23:10|99053.7|99003.7|99070.8|98996.3|99072.9|99008.5|99052.8|98996|47
1651555400000|2022-05-03 05:23:20|99070.7|98996.1|99065.5|98994.3|99070.9|99003.7|99053.7|98993.4|39
1651555410000|2022-05-03 05:23:30|99066.1|98994|99054.6|99004.6|99066.1|99005.3|99051.6|98993.3|38
1651555420000|2022-05-03 05:23:40|99055.1|99005.1|99058.5|99008.5|99058.7|99008.7|99054.8|99004.8|37
1651555430000|2022-05-03 05:23:50|99057.5|99007.5|99055.3|99005.3|99058.1|99008.1|99055.2|99005.2|25
1651555440000|2022-05-03 05:24:00|99055.2|99005.2|99059|99009|99060.1|99010.1|99054.9|99004.9|30
1651555450000|2022-05-03 05:24:10|99059.3|99009.3|99059.4|99009.4|99059.7|99009.7|99057.8|99007.8|22
1651555460000|2022-05-03 05:24:20|99058.2|99008.2|99059.1|99009.1|99061|99011|99058.2|99008.2|22
1651555470000|2022-05-03 05:24:30|99059|99009|99063.3|99013.3|99063.3|99013.3|99058.3|99008.3|38
1651555480000|2022-05-03 05:24:40|99063.9|99013.9|99057.1|99007.1|99063.9|99013.9|99056.3|99006.3|38
1651555490000|2022-05-03 05:24:50|99057.3|99007.3|99069.5|98996.8|99069.8|99007.3|99057.3|98994.5|29
1651555500000|2022-05-03 05:25:00|99069.2|98996.7|99055.5|99005.5|99069.2|99006.8|99055.5|98995.7|23
1651555510000|2022-05-03 05:25:10|99055.3|99005.3|99035.2|98985.2|99064.7|99006.1|99034.9|98974.3|52
1651555520000|2022-05-03 05:25:20|99034.7|98984.7|99049.4|98973.6|99052.6|98988.1|99034.3|98972.8|51
1651555530000|2022-05-03 05:25:30|99048.9|98973.4|99043.8|98973.6|99049|98975.4|99043.8|98970.7|43
1651555540000|2022-05-03 05:25:40|99043.7|98973.5|99043.1|98970.7|99047.2|98983.9|99032.1|98968.9|30
1651555550000|2022-05-03 05:25:50|99042.9|98970.9|99034.7|98984.7|99042.9|98987.5|99028.5|98969.1|42
1651555560000|2022-05-03 05:26:00|99034.2|98984.2|99030.8|98980.8|99037|98987|99030.7|98980.7|43
1651555570000|2022-05-03 05:26:10|99031.2|98981.2|99034|98984|99055.2|98993.1|99031.2|98974.1|57
1651555580000|2022-05-03 05:26:20|99033.9|98983.9|99040.2|98990.2|99048.4|98992.1|99033.7|98977.5|42
1651555590000|2022-05-03 05:26:30|99040|98990|99036.4|98986.4|99050.7|98993.3|99036.4|98976.1|42
1651555600000|2022-05-03 05:26:40|99036.3|98986.3|99042.8|98971.1|99043.6|98987|99030.2|98970.3|24
1651555610000|2022-05-03 05:26:50|99043.1|98972.5|99030.3|98980.3|99044.6|98982.9|99030.3|98969.5|27
1651555620000|2022-05-03 05:27:00|99030.1|98980.1|99040.9|98990.9|99041|98991|99026.9|98968|28
1651555630000|2022-05-03 05:27:10|99041.1|98991.1|99042.8|98992.8|99053.4|98993.8|99040.5|98982.5|25
1651555640000|2022-05-03 05:27:20|99043.2|98993.2|99047.5|98997.5|99058.3|98997.5|99042.2|98984.9|21
1651555650000|2022-05-03 05:27:30|99047.2|98997.2|99051.6|99001.6|99051.9|99001.9|99047.2|98997.2|24
1651555660000|2022-05-03 05:27:40|99052.3|99002.3|99050.4|99000.4|99052.5|99002.5|99048.5|98998.5|37
1651555670000|2022-05-03 05:27:50|99050.1|99000.1|99051.5|99001.5|99061.4|99003.7|99049.7|98989.6|24
1651555680000|2022-05-03 05:28:00|99051.3|99001.3|99053.6|99003.6|99054.4|99004.4|99051|99001|22
1651555690000|2022-05-03 05:28:10|99053.5|99003.5|99054|99004|99055.3|99005.3|99052.8|99002.8|15
1651555700000|2022-05-03 05:28:20|99053.6|99003.6|99051.8|99001.8|99054.2|99004.2|99050|99000|27
1651555710000|2022-05-03 05:28:30|99052|99002|99044.1|98994.1|99057.4|99002.6|99044.1|98984.9|43
1651555720000|2022-05-03 05:28:40|99043.9|98993.9|99041.2|98991.2|99046.9|98996.9|99039.8|98989.8|26
1651555730000|2022-05-03 05:28:50|99041.1|98991.1|99040.5|98990.5|99044.5|98991.1|99022.3|98972.3|68
1651555740000|2022-05-03 05:29:00|99039.7|98989.7|99043.8|98972.6|99044.4|98994.4|99020.2|98962.7|64
1651555750000|2022-05-03 05:29:10|99032.8|98982.8|99030.5|98980.5|99043.2|98983.2|99026.5|98970.7|40
1651555760000|2022-05-03 05:29:20|99030.6|98980.6|99036.8|98986.8|99044.8|98986.8|99030.6|98973.2|29
1651555770000|2022-05-03 05:29:30|99036.3|98986.3|99049.4|98999.4|99055.4|99000.6|99035.5|98982.7|35
1651555780000|2022-05-03 05:29:40|99049.1|98999.1|99049.7|98999.7|99051.4|99001.4|99045.7|98995.7|48
1651555790000|2022-05-03 05:29:50|99051.7|99001.7|99048.9|98998.9|99051.9|99001.9|99048.2|98998.2|27
1651555800000|2022-05-03 05:30:00|99049|98999|99048.8|98998.8|99052.5|99002.5|99048.7|98998.7|39
1651555810000|2022-05-03 05:30:10|99046.7|98996.7|99048.8|98998.8|99050.7|99000.7|99046.7|98996.7|37
1651555820000|2022-05-03 05:30:20|99048.5|98998.5|99049.8|98999.8|99054.9|99004.9|99047.3|98997.3|45
1651555830000|2022-05-03 05:30:30|99048.5|98998.5|99051.7|99001.7|99052.2|99002.2|99047.9|98997.9|42
1651555840000|2022-05-03 05:30:40|99051.6|99001.6|99052.1|99002.1|99054|99004|99051.6|99001.6|37
1651555850000|2022-05-03 05:30:50|99052.5|99002.5|99072|99001.1|99078.5|99015.6|99052.1|98999.7|62
1651555860000|2022-05-03 05:31:00|99072.1|99001.5|99038.7|98988.7|99073|99013.4|99035.5|98979.1|58
1651555870000|2022-05-03 05:31:10|99038.6|98988.6|99042.8|98992.8|99047|98993.1|99036|98976.4|23
1651555880000|2022-05-03 05:31:20|99042.6|98992.6|99049.9|98999.9|99054.5|99004.5|99042|98992|44
1651555890000|2022-05-03 05:31:30|99049.7|98999.7|99050.5|99000.5|99052|99002|99048.7|98998.7|39
1651555900000|2022-05-03 05:31:40|99050.1|99000.1|99049.3|98999.3|99051.2|99001.2|99047.7|98997.7|24
1651555910000|2022-05-03 05:31:50|99048.9|98998.9|99052.4|99002.4|99052.8|99002.8|99048.6|98998.6|27
1651555920000|2022-05-03 05:32:00|99051.7|99001.7|99052.2|99002.2|99055.6|99005.6|99051|99001|23
1651555930000|2022-05-03 05:32:10|99052.4|99002.4|99048.7|98998.7|99059|99003.8|99048.2|98988.6|41
1651555940000|2022-05-03 05:32:20|99049|98999|99046.5|98996.5|99049.6|98999.6|99046.4|98996.4|34
1651555950000|2022-05-03 05:32:30|99046.1|98996.1|99040.8|98968.1|99053.8|98996.4|99030.9|98967.6|51
1651555960000|2022-05-03 05:32:40|99041|98969|99044.3|98994.3|99050.4|98996.4|99031.2|98967.8|45
1651555970000|2022-05-03 05:32:50|99044.2|98994.2|99043.9|98993.9|99047.4|98997.4|99043.9|98993.9|33
1651555980000|2022-05-03 05:33:00|99044|98994|99046.7|98996.7|99049.9|98999.9|99043.4|98993.4|40
1651555990000|2022-05-03 05:33:10|99046.8|98996.8|99049.8|98999.8|99053.2|99003.2|99046|98996|50
1651556000000|2022-05-03 05:33:20|99049.7|98999.7|99051.4|99001.4|99053.9|99003.9|99049.1|98999.1|41
1651556010000|2022-05-03 05:33:30|99051.3|99001.3|99055.8|99005.8|99058.3|99008.3|99048.4|98998.4|45
1651556020000|2022-05-03 05:33:40|99055.3|99005.3|99039.8|98989.8|99055.6|99005.6|99026.6|98967.2|66
1651556030000|2022-05-03 05:33:50|99039.7|98989.7|99038.4|98988.4|99041.5|98991.5|99037.8|98987.8|49
1651556040000|2022-05-03 05:34:00|99040.7|98990.7|99046.7|98996.7|99052.4|99002.4|99040.7|98990.7|53
1651556050000|2022-05-03 05:34:10|99046.6|98996.6|99042|98992|99046.6|98996.6|99038.8|98988.8|57
1651556060000|2022-05-03 05:34:20|99041.8|98991.8|99038.1|98988.1|99042|98992|99037.2|98987.2|39
1651556070000|2022-05-03 05:34:30|99038.5|98988.5|99054.7|98983.2|99058.4|99001.2|99038|98982.9|55
1651556080000|2022-05-03 05:34:40|99054.5|98983.6|99048.9|98998.9|99059.9|99000.4|99046.1|98983.6|42
1651556090000|2022-05-03 05:34:50|99049|98999|99046.6|98996.6|99059.2|98999|99046|98986.4|25
1651556100000|2022-05-03 05:35:00|99046.9|98996.9|99045.3|98995.3|99048.1|98998.1|99044.9|98994.9|27
1651556110000|2022-05-03 05:35:10|99045.2|98995.2|99045.8|98995.8|99046.3|98996.3|99045.2|98995.2|14
1651556120000|2022-05-03 05:35:20|99045.9|98995.9|99045.6|98995.6|99046.8|98996.8|99045.3|98995.3|15
1651556130000|2022-05-03 05:35:30|99047.2|98997.2|99046.6|98996.6|99047.2|98997.2|99045.8|98995.8|29
1651556140000|2022-05-03 05:35:40|99046.7|98996.7|99046.6|98996.6|99047.6|98997.6|99045.2|98995.2|22
1651556150000|2022-05-03 05:35:50|99046.5|98996.5|99044.9|98994.9|99047.4|98997.4|99044.9|98994.9|23
1651556160000|2022-05-03 05:36:00|99044.7|98994.7|99045|98995|99046.3|98996.3|99044.6|98994.6|28
1651556170000|2022-05-03 05:36:10|99044.9|98994.9|99043.1|98993.1|99045|98995|99040.5|98990.5|44
1651556180000|2022-05-03 05:36:20|99043.2|98993.2|99051.9|98981.7|99061.5|99001.4|99043.2|98981.4|59
1651556190000|2022-05-03 05:36:30|99041.3|98991.3|99043.2|98993.2|99064.9|98994.6|99039.4|98981.1|43
1651556200000|2022-05-03 05:36:40|99043.6|98993.6|99043.3|98993.3|99044.1|98994.1|99042.4|98992.4|19
1651556210000|2022-05-03 05:36:50|99043.2|98993.2|99055.4|98983.6|99055.4|98993.4|99042.4|98980.5|31
1651556220000|2022-05-03 05:37:00|99055.7|98983.8|99047.5|98997.5|99057.2|99000.3|99045.2|98983.7|47
1651556230000|2022-05-03 05:37:10|99047.7|98997.7|99045.7|98995.7|99051.1|99001.1|99045|98995|46
1651556240000|2022-05-03 05:37:20|99046.3|98996.3|99053.3|99003.3|99054.6|99004.6|99046.3|98996.3|36
1651556250000|2022-05-03 05:37:30|99052.7|99002.7|99048.6|98998.6|99063|99002.9|99048|98987.8|47
1651556260000|2022-05-03 05:37:40|99048.7|98998.7|99048.5|98998.5|99050.8|99000.8|99048.3|98998.3|36
1651556270000|2022-05-03 05:37:50|99048.6|98998.6|99049.4|98999.4|99049.6|98999.6|99048.3|98998.3|25
1651556280000|2022-05-03 05:38:00|99049.3|98999.3|99048.8|98998.8|99050.2|99000.2|99047.7|98997.7|22
1651556290000|2022-05-03 05:38:10|99049|98999|99048.5|98998.5|99049.7|98999.7|99048.1|98998.1|28
1651556300000|2022-05-03 05:38:20|99047.8|98997.8|99047.9|98997.9|99048.3|98998.3|99047.6|98997.6|16
1651556310000|2022-05-03 05:38:30|99043.1|98993.1|99048.7|98998.7|99049.6|98999.6|99042.9|98992.9|24
1651556320000|2022-05-03 05:38:40|99048.4|98998.4|99047.5|98997.5|99049.1|98999.1|99047.5|98997.5|19
1651556330000|2022-05-03 05:38:50|99047.3|98997.3|99038.7|98988.7|99050.6|98998.4|99037.6|98978.8|40
1651556340000|2022-05-03 05:39:00|99038.6|98988.6|99039.5|98989.5|99039.5|98989.5|99037.3|98987.3|22
1651556350000|2022-05-03 05:39:10|99039.3|98989.3|99040.9|98990.9|99042.8|98992.8|99039.3|98989.3|27
1651556360000|2022-05-03 05:39:20|99041|98991|99040.9|98990.9|99041.5|98991.5|99040.1|98990.1|25
1651556370000|2022-05-03 05:39:30|99040.7|98990.7|99042|98992|99042.7|98992.7|99040.4|98990.4|18
1651556380000|2022-05-03 05:39:40|99041.7|98991.7|99043.1|98993.1|99043.1|98993.1|99041.6|98991.6|10
1651556390000|2022-05-03 05:39:50|99042.6|98992.6|99038.9|98988.9|99043.1|98993.1|99038.4|98988.4|16
1651556400000|2022-05-03 05:40:00|99038.6|98988.6|99039.2|98989.2|99039.5|98989.5|99036.6|98986.6|16
1651556410000|2022-05-03 05:40:10|99039.6|98989.6|99041.9|98991.9|99042.1|98992.1|99039.1|98989.1|22
1651556420000|2022-05-03 05:40:20|99041.6|98991.6|99035.6|98985.6|99041.6|98991.6|99033.9|98983.9|32
1651556430000|2022-05-03 05:40:30|99035.7|98985.7|99036|98986|99037.5|98987.5|99035|98985|34
1651556440000|2022-05-03 05:40:40|99036.1|98986.1|99040.6|98990.6|99042|98992|99035.7|98985.7|39
1651556450000|2022-05-03 05:40:50|99040.8|98990.8|99040.6|98990.6|99041.6|98991.6|99040.4|98990.4|17
1651556460000|2022-05-03 05:41:00|99041.6|98991.6|99056.7|98985.1|99056.7|98999.6|99041.6|98983.4|31
1651556470000|2022-05-03 05:41:10|99047|98997|99046.4|98996.4|99047.7|98997.7|99045.2|98995.2|41
1651556480000|2022-05-03 05:41:20|99046.3|98996.3|99047|98997|99049|98999|99043.9|98993.9|35
1651556490000|2022-05-03 05:41:30|99047.7|98997.7|99049.4|98999.4|99053.4|99003.4|99047.7|98997.7|45
1651556500000|2022-05-03 05:41:40|99048.9|98998.9|99046|98996|99050.1|99000.1|99035.8|98985.8|57
1651556510000|2022-05-03 05:41:50|99045.7|98995.7|99041.4|98991.4|99045.7|98995.7|99040.3|98990.3|35
1651556520000|2022-05-03 05:42:00|99041.6|98991.6|99044.6|98994.6|99045.4|98995.4|99040.8|98990.8|27
1651556530000|2022-05-03 05:42:10|99043.9|98993.9|99048.8|98998.8|99049.4|98999.4|99043.8|98993.8|16
1651556540000|2022-05-03 05:42:20|99048.7|98998.7|99045.8|98995.8|99048.7|98998.7|99045.7|98995.7|25
1651556550000|2022-05-03 05:42:30|99046|98996|99054.5|99004.5|99073.4|99011.9|99045.8|98991.7|34
1651556560000|2022-05-03 05:42:40|99054.7|99004.7|99064.1|99014.1|99075.1|99014.1|99054|99002.9|43
1651556570000|2022-05-03 05:42:50|99063.9|99013.9|99064.2|99014.2|99074.9|99014.5|99063.3|99002.4|27
1651556580000|2022-05-03 05:43:00|99064.1|99014.1|99062.9|99012.9|99074.1|99014.2|99061.9|99003.7|33
1651556590000|2022-05-03 05:43:10|99062.8|99012.8|99076|99026|99090.4|99027.8|99062.4|99012.4|51
1651556600000|2022-05-03 05:43:20|99076.1|99026.1|99077.2|99027.2|99102.9|99039.8|99075.2|99014.8|54
1651556610000|2022-05-03 05:43:30|99077.1|99027.1|99077.3|99027.3|99080.5|99030.5|99073.8|99023.8|40
1651556620000|2022-05-03 05:43:40|99076.2|99026.2|99077.8|99027.8|99079.3|99029.3|99075.6|99025.6|43
1651556630000|2022-05-03 05:43:50|99077.9|99027.9|99080.5|99030.5|99080.6|99030.6|99077.4|99027.4|28
1651556640000|2022-05-03 05:44:00|99080.4|99030.4|99086.2|99036.2|99088.5|99038.5|99078.1|99028.1|35
1651556650000|2022-05-03 05:44:10|99085.7|99035.7|99085.7|99035.7|99088.4|99038.4|99080.8|99030.8|56
1651556660000|2022-05-03 05:44:20|99085.2|99035.2|99080.5|99030.5|99088.8|99038.8|99075.9|99025.9|42
1651556670000|2022-05-03 05:44:30|99080.8|99030.8|99088.2|99038.2|99101.4|99045.5|99080.6|99030.5|49
1651556680000|2022-05-03 05:44:40|99087.9|99037.9|99087.5|99037.5|99088.9|99038.9|99085.9|99035.9|29
1651556690000|2022-05-03 05:44:50|99087.3|99037.3|99088.5|99038.5|99091.5|99041.5|99086.9|99036.9|29
1651556700000|2022-05-03 05:45:00|99088.7|99038.7|99098.3|99048.3|99099.9|99049.9|99088.7|99038.7|46
1651556710000|2022-05-03 05:45:10|99097.4|99047.4|99093.7|99043.7|99098.1|99048.1|99090.9|99040.9|61
1651556720000|2022-05-03 05:45:20|99094|99044|99098.6|99048.6|99100|99050|99091.8|99041.8|27
1651556730000|2022-05-03 05:45:30|99099.3|99049.3|99093.1|99043.1|99099.3|99049.3|99092.5|99042.5|56
1651556740000|2022-05-03 05:45:40|99093.5|99043.5|99087.3|99037.3|99093.8|99043.8|99086.9|99036.9|33
1651556750000|2022-05-03 05:45:50|99086.6|99036.6|99093.9|99043.9|99095|99045|99086.3|99036.3|40
1651556760000|2022-05-03 05:46:00|99094.1|99044.1|99098.1|99048.1|99100.8|99050.8|99090|99040|63
1651556770000|2022-05-03 05:46:10|99097.8|99047.8|99090|99040|99101.7|99049.5|99087.6|99030.1|39
1651556780000|2022-05-03 05:46:20|99090.1|99040.1|99089.3|99039.3|99096.2|99046.2|99088.4|99038.4|41
1651556790000|2022-05-03 05:46:30|99091|99041|99081.3|99031.3|99091|99041|99081.1|99031.1|34
1651556800000|2022-05-03 05:46:40|99081|99031|99081.7|99031.7|99083.4|99033.4|99080.9|99030.9|28
1651556810000|2022-05-03 05:46:50|99081.6|99031.6|99084.2|99034.2|99089.4|99039.4|99080.9|99030.9|35
1651556820000|2022-05-03 05:47:00|99084.6|99034.6|99087|99037|99090|99040|99084.6|99034.6|35
1651556830000|2022-05-03 05:47:10|99087.2|99037.2|99082.6|99032.6|99088.5|99038.5|99081.8|99031.8|19
1651556840000|2022-05-03 05:47:20|99082|99032|99081.8|99031.8|99085.8|99035.8|99081.4|99031.4|28
1651556850000|2022-05-03 05:47:30|99082.1|99032.1|99084.8|99034.8|99084.8|99034.8|99079.6|99029.6|24
1651556860000|2022-05-03 05:47:40|99083.7|99033.7|99090|99040|99090|99040|99082.9|99032.9|32
1651556870000|2022-05-03 05:47:50|99089.7|99039.7|99098.9|99048.9|99111.1|99051.7|99086.2|99033.5|36
1651556880000|2022-05-03 05:48:00|99098.7|99048.7|99100.6|99050.6|99100.6|99050.6|99095.9|99045.9|35
1651556890000|2022-05-03 05:48:10|99100.5|99050.5|99098.6|99048.6|99100.5|99050.5|99097.7|99047.7|35
1651556900000|2022-05-03 05:48:20|99097.2|99047.2|99095.6|99045.6|99098.4|99048.4|99095.3|99045.3|23
1651556910000|2022-05-03 05:48:30|99095.9|99045.9|99100.2|99050.2|99116.3|99055.2|99095.8|99039.9|49
1651556920000|2022-05-03 05:48:40|99111.5|99040.8|99126.4|99055.9|99129.2|99068.6|99100.4|99040.8|64
1651556930000|2022-05-03 05:48:50|99126.3|99055.6|99125.7|99055.5|99128.3|99066.5|99115.1|99053.1|45
1651556940000|2022-05-03 05:49:00|99125.8|99055.4|99116|99066|99126.8|99066.8|99114.8|99054.2|37
1651556950000|2022-05-03 05:49:10|99115.4|99065.4|99115.2|99065.2|99126.9|99068.8|99115.2|99053.1|35
1651556960000|2022-05-03 05:49:20|99123.7|99073.7|99131.8|99081.8|99144.4|99083|99116.2|99061|69
1651556970000|2022-05-03 05:49:30|99131.4|99081.4|99160.1|99077.6|99160.1|99094.3|99131.1|99069.6|73
1651556980000|2022-05-03 05:49:40|99151.9|99078.7|99157.9|99086|99160.4|99089.2|99139.2|99067.8|72
1651556990000|2022-05-03 05:49:50|99155.6|99081.7|99121.6|99071.6|99155.6|99085.9|99120.6|99054.8|66
1651557000000|2022-05-03 05:50:00|99122.2|99072.2|99112.3|99062.3|99130.9|99072.2|99112.3|99051.9|56
1651557010000|2022-05-03 05:50:10|99112.4|99062.4|99122.5|99047.9|99126.8|99066|99110.7|99047.9|50
1651557020000|2022-05-03 05:50:20|99122.7|99048|99116.8|99044|99124.2|99049.6|99116.8|99043.7|40
1651557030000|2022-05-03 05:50:30|99117.2|99044.4|99097.8|99047.8|99117.7|99053.5|99097.3|99032.4|41
1651557040000|2022-05-03 05:50:40|99097.6|99047.6|99096.6|99046.6|99114.5|99047.7|99096.5|99030.6|56
1651557050000|2022-05-03 05:50:50|99103.3|99032.7|99099.2|99024.7|99106|99044.3|99085.8|99017.9|53
1651557060000|2022-05-03 05:51:00|99099.3|99026|99093.3|99012.7|99101|99035.7|99085.7|99010.6|56
1651557070000|2022-05-03 05:51:10|99093.7|99011.6|99094|99014.3|99095.9|99027.4|99077.4|99011.6|41
1651557080000|2022-05-03 05:51:20|99093.5|99013.8|99082.5|99032.5|99093.5|99032.5|99080.1|99013.8|51
1651557090000|2022-05-03 05:51:30|99093|99022.4|99075.5|99025.5|99094.7|99033|99075|99012|42
1651557100000|2022-05-03 05:51:40|99075.9|99025.9|99078.3|99028.3|99088.7|99028.3|99074|99016.6|39
1651557110000|2022-05-03 05:51:50|99077.9|99027.9|99083.3|99011.4|99092.4|99028.8|99073.5|99010|40
1651557120000|2022-05-03 05:52:00|99083.6|99011.2|99082|99011.5|99087.4|99024.7|99071.6|99010.5|35
1651557130000|2022-05-03 05:52:10|99071.4|99011.6|99070.4|99020.4|99084|99021.7|99070|99009.4|35
1651557140000|2022-05-03 05:52:20|99080.4|99010|99082.5|99011|99087.6|99026.7|99070.3|99009.4|37
1651557150000|2022-05-03 05:52:30|99082.3|99011.2|99085.4|99014.6|99086.4|99022.7|99068.6|99007.7|31
1651557160000|2022-05-03 05:52:40|99085.6|99013.1|99071.7|99021.7|99088.2|99026|99070.3|99010.8|45
1651557170000|2022-05-03 05:52:50|99071.9|99021.9|99082|99010|99082|99021.9|99068.2|99006.7|41
1651557180000|2022-05-03 05:53:00|99082.1|99010.6|99062.8|99012.8|99085.2|99022.1|99062.8|99003.8|43
1651557190000|2022-05-03 05:53:10|99062.3|99012.3|99062.7|99012.7|99073.7|99013.1|99062|99001.7|18
1651557200000|2022-05-03 05:53:20|99063.3|99013.3|99060|99010|99075.6|99014.7|99057|98996.7|45
1651557210000|2022-05-03 05:53:30|99070|99000|99056.2|98984.8|99070|99009.9|99044.1|98979.6|54
1651557220000|2022-05-03 05:53:40|99055.9|98984.4|99051.7|98981|99058.1|98995.4|99035.4|98973.6|54
1651557230000|2022-05-03 05:53:50|99051.8|98979.4|99050.9|98979.8|99054.8|98992.1|99039.9|98976.8|45
1651557240000|2022-05-03 05:54:00|99050.7|98980.3|99043|98993|99052.9|98993.3|99040.7|98980.3|21
1651557250000|2022-05-03 05:54:10|99043.9|98993.9|99056|98986|99056|98998.1|99043.9|98986|30
1651557260000|2022-05-03 05:54:20|99057.4|98986.3|99048.8|98998.8|99061.1|99002|99047.1|98986.3|35
1651557270000|2022-05-03 05:54:30|99050.7|99000.7|99065.6|98995.1|99065.6|99003.2|99050.1|98989.9|27
1651557280000|2022-05-03 05:54:40|99065.7|98995.2|99071.7|98997.3|99072.7|99007.8|99055|98993.4|42
1651557290000|2022-05-03 05:54:50|99071.9|98997.6|99073.7|99001|99074.9|99013.2|99061.9|98997.6|38
1651557300000|2022-05-03 05:55:00|99072.9|99001.9|99060.9|99010.9|99077.9|99014.9|99060.6|98998.4|43
1651557310000|2022-05-03 05:55:10|99061.6|99011.6|99071|98999.3|99074.1|99014.5|99059|98997.2|30
1651557320000|2022-05-03 05:55:20|99070.7|98999.5|99057.1|99007.1|99070.7|99010.3|99055.8|98995.2|37
1651557330000|2022-05-03 05:55:30|99058.5|99008.5|99062.5|99012.5|99063.1|99013.1|99056.3|99006.3|29
1651557340000|2022-05-03 05:55:40|99061.1|99011.1|99062.8|99012.8|99076.8|99018.4|99060.8|99003|44
1651557350000|2022-05-03 05:55:50|99063.3|99013.3|99075.2|99004.7|99077|99020.4|99063.1|99002.1|44
1651557360000|2022-05-03 05:56:00|99064.9|99014.9|99067|99017|99081.4|99023.6|99064.9|99009.1|52
1651557370000|2022-05-03 05:56:10|99067.3|99017.3|99076.3|99006.1|99081.1|99020.7|99066.5|99006.1|28
1651557380000|2022-05-03 05:56:20|99065.8|99015.8|99061.9|99011.9|99075.2|99016.3|99061.6|99004.3|33
1651557390000|2022-05-03 05:56:30|99061.8|99011.8|99063.2|99013.2|99071.8|99014.8|99060.7|99000.8|34
1651557400000|2022-05-03 05:56:40|99063|99013|99064.2|99014.2|99075.5|99016.6|99061.4|99001.4|42
1651557410000|2022-05-03 05:56:50|99063.7|99013.7|99072.1|98998.3|99076.2|99016.9|99058.6|98997.8|45
1651557420000|2022-05-03 05:57:00|99072.5|98998.6|99063.7|99013.7|99075|99017.4|99063.2|98997.7|31
1651557430000|2022-05-03 05:57:10|99078.2|99005.4|99067.5|99017.5|99080.2|99018.4|99066.9|99005|34
1651557440000|2022-05-03 05:57:20|99066.7|99016.7|99072.8|99002.2|99075.3|99016.7|99059.5|98999|36
1651557450000|2022-05-03 05:57:30|99062.4|99012.4|99057.2|99007.2|99068.9|99012.8|99056.7|98992.9|50
1651557460000|2022-05-03 05:57:40|99057.5|99007.5|99058.7|99008.7|99068.1|99008.8|99055.4|98997.9|49
1651557470000|2022-05-03 05:57:50|99058.2|99008.2|99058.4|99008.4|99060.3|99010.3|99056.8|99006.8|41
1651557480000|2022-05-03 05:58:00|99061.9|99011.9|99062.9|99012.9|99072.6|99014.2|99060.6|99002.4|32
1651557490000|2022-05-03 05:58:10|99062.7|99012.7|99077.3|99002.8|99077.8|99016|99062.4|99002.8|40
1651557500000|2022-05-03 05:58:20|99076.5|99002.9|99077|99002.6|99077.3|99004.4|99074.4|99002|43
1651557510000|2022-05-03 05:58:30|99076.7|99002|99065.5|98991.7|99076.7|99009.2|99056.3|98990.5|60
1651557520000|2022-05-03 05:58:40|99065.4|98990.7|99050.2|99000.2|99066.3|99004.5|99050.2|98987.7|43
1651557530000|2022-05-03 05:58:50|99050.3|99000.3|99065.1|98988.2|99065.3|99000.4|99049.7|98986.3|44
1651557540000|2022-05-03 05:59:00|99064.7|98989.9|99066|98987.6|99066|98990.1|99057.5|98984.5|50
1651557550000|2022-05-03 05:59:10|99064.1|98988.4|99064.1|98991.3|99069.9|98994.7|99062.3|98985.9|46
1651557560000|2022-05-03 05:59:20|99059.2|98988.4|99054|98983.8|99066.2|98999.1|99043.8|98983.2|55
1651557570000|2022-05-03 05:59:30|99054.9|98984.1|99054.1|98983.6|99057.4|98993.7|99043.1|98982.5|33
1651557580000|2022-05-03 05:59:40|99053.9|98983.7|99053.2|98982.1|99059.3|98993.9|99042.7|98979.9|52
1651557590000|2022-05-03 05:59:50|99057.3|98982.9|99059.8|98982.3|99061.6|98992|99042|98976.5|50
1651557600000|2022-05-03 06:00:00|99056.9|98985.4|99100|99050|99100.9|99050.9|99049.1|98985.4|75
1651557610000|2022-05-03 06:00:10|99098.4|99048.4|99149.6|99099.6|99150.5|99100.5|99098.4|99048.4|73
1651557620000|2022-05-03 06:00:20|99149.9|99099.9|99149.8|99099.8|99153.5|99103.5|99144|99094|60
1651557630000|2022-05-03 06:00:30|99149.5|99099.5|99094.5|99044.5|99149.5|99099.5|99094.4|99041.2|64
1651557640000|2022-05-03 06:00:40|99094.7|99044.7|99107.2|99057.2|99107.3|99057.3|99094.7|99044.7|56
1651557650000|2022-05-03 06:00:50|99107.9|99057.9|99123.4|99073.4|99128.9|99078.9|99104.7|99054.7|49
1651557660000|2022-05-03 06:01:00|99123.1|99073.1|99138|99088|99146.5|99096.5|99122|99072|64
1651557670000|2022-05-03 06:01:10|99138.7|99088.7|99112.3|99062.3|99138.7|99088.7|99111.7|99061.7|57
1651557680000|2022-05-03 06:01:20|99112.6|99062.6|99117.6|99067.6|99118.8|99068.8|99108.4|99058.4|48
1651557690000|2022-05-03 06:01:30|99116|99066|99119.7|99069.7|99119.8|99069.8|99115.8|99065.8|26
1651557700000|2022-05-03 06:01:40|99119.8|99069.8|99117.8|99067.8|99120.3|99070.3|99117|99067|30
1651557710000|2022-05-03 06:01:50|99117.7|99067.7|99131.3|99081.3|99131.5|99081.5|99113.1|99063.1|49
1651557720000|2022-05-03 06:02:00|99130.9|99080.9|99123.4|99073.4|99136.5|99086.5|99122.6|99072.6|58
1651557730000|2022-05-03 06:02:10|99123.5|99073.5|99127.4|99077.4|99127.9|99077.9|99122.4|99072.4|36
1651557740000|2022-05-03 06:02:20|99127.6|99077.6|99130.3|99080.3|99135.1|99085.1|99127.6|99077.6|40
1651557750000|2022-05-03 06:02:30|99142.6|99092.6|99138.7|99088.7|99159.5|99096.7|99133.2|99082.1|45
1651557760000|2022-05-03 06:02:40|99138.4|99088.4|99139.4|99089.4|99146.4|99096.4|99138.2|99088.2|42
1651557770000|2022-05-03 06:02:50|99139.3|99089.3|99156.5|99106.5|99156.5|99106.5|99136.9|99086.9|51
1651557780000|2022-05-03 06:03:00|99155.1|99105.1|99179.7|99129.7|99189.8|99139.8|99152.2|99102.2|67
1651557790000|2022-05-03 06:03:10|99171.4|99121.4|99160.2|99110.2|99188.7|99138.7|99158.5|99108.5|65
1651557800000|2022-05-03 06:03:20|99160.6|99110.6|99166.8|99116.8|99167.4|99117.4|99149.1|99099.1|57
1651557810000|2022-05-03 06:03:30|99167|99117|99170.5|99120.5|99181.4|99131.4|99158.9|99108.9|52
1651557820000|2022-05-03 06:03:40|99169.8|99119.8|99160.5|99110.5|99183.2|99133.2|99160.5|99110.5|60
1651557830000|2022-05-03 06:03:50|99160.7|99110.7|99164.6|99114.6|99169.4|99119.4|99160.7|99110.7|50
1651557840000|2022-05-03 06:04:00|99164.4|99114.4|99151.2|99101.2|99164.8|99114.8|99149.3|99099.3|51
1651557850000|2022-05-03 06:04:10|99151.4|99101.4|99146.4|99096.4|99158.3|99108.3|99138.3|99088.3|57
1651557860000|2022-05-03 06:04:20|99146.9|99096.9|99169.8|99119.8|99173.7|99123.7|99146.3|99096.3|55
1651557870000|2022-05-03 06:04:30|99168.7|99118.7|99163.6|99113.6|99168.7|99118.7|99156.6|99106.6|62
1651557880000|2022-05-03 06:04:40|99166.2|99116.2|99156.6|99106.6|99167.3|99117.3|99154.7|99104.7|59
1651557890000|2022-05-03 06:04:50|99156.8|99106.8|99162.5|99112.5|99164.3|99114.3|99156.8|99106.8|41
1651557900000|2022-05-03 06:05:00|99168.5|99118.5|99174|99124|99195.3|99134.4|99168.5|99118.5|51
1651557910000|2022-05-03 06:05:10|99174.4|99124.4|99167.8|99117.8|99177.2|99127.2|99166.4|99116.4|53
1651557920000|2022-05-03 06:05:20|99168|99118|99163.8|99113.8|99172.4|99118|99156.9|99098.2|34
1651557930000|2022-05-03 06:05:30|99163.6|99113.6|99161|99111|99163.6|99113.6|99160.3|99110.3|34
1651557940000|2022-05-03 06:05:40|99160.8|99110.8|99159.2|99109.2|99160.8|99110.8|99156.9|99106.9|30
1651557950000|2022-05-03 06:05:50|99159|99109|99124.7|99074.7|99159.3|99109.3|99123.9|99065|54
1651557960000|2022-05-03 06:06:00|99124.5|99074.5|99125.7|99075.7|99127.5|99077.5|99122.5|99072.5|42
1651557970000|2022-05-03 06:06:10|99125.8|99075.8|99133|99083|99134|99084|99124.5|99074.5|36
1651557980000|2022-05-03 06:06:20|99132.7|99082.7|99136.4|99086.4|99136.4|99086.4|99123.9|99073.9|42
1651557990000|2022-05-03 06:06:30|99133.2|99083.2|99125.8|99075.8|99138.8|99088.4|99124.1|99065.8|48
1651558000000|2022-05-03 06:06:40|99126.2|99076.2|99137.7|99087.7|99138.5|99088.5|99125|99075|40
1651558010000|2022-05-03 06:06:50|99139|99089|99137.8|99087.8|99140.8|99090.8|99137.4|99087.4|33
1651558020000|2022-05-03 06:07:00|99138.4|99088.4|99148.8|99098.8|99150|99100|99138.4|99088.4|40
1651558030000|2022-05-03 06:07:10|99149.2|99099.2|99150.5|99100.5|99151|99101|99147.1|99097.1|39
1651558040000|2022-05-03 06:07:20|99150.8|99100.8|99150.5|99100.5|99151.2|99101.2|99148.9|99098.9|20
1651558050000|2022-05-03 06:07:30|99151.6|99101.6|99137.9|99087.9|99151.6|99101.6|99136.1|99086.1|26
1651558060000|2022-05-03 06:07:40|99138.7|99088.7|99140.9|99090.9|99141.5|99091.5|99137|99087|36
1651558070000|2022-05-03 06:07:50|99141.1|99091.1|99140.2|99090.2|99142.1|99092.1|99138.3|99088.3|35
1651558080000|2022-05-03 06:08:00|99139.8|99089.8|99141.8|99091.8|99145.8|99095.8|99139|99089|38
1651558090000|2022-05-03 06:08:10|99141.9|99091.9|99136.3|99086.3|99142.5|99092.5|99136.3|99086.3|36
1651558100000|2022-05-03 06:08:20|99136.9|99086.9|99129.7|99079.7|99138|99088|99126.6|99076.6|35
1651558110000|2022-05-03 06:08:30|99130|99080|99119.2|99069.2|99130.3|99080.3|99119.2|99069.2|41
1651558120000|2022-05-03 06:08:40|99118.5|99068.5|99119.2|99069.2|99119.3|99069.3|99118.2|99068.2|27
1651558130000|2022-05-03 06:08:50|99119|99069|99123.8|99073.8|99125.9|99085.1|99110.1|99067.4|40
1651558140000|2022-05-03 06:09:00|99124.1|99074.1|99128.8|99078.8|99133.6|99093.1|99114.2|99073.3|44
1651558150000|2022-05-03 06:09:10|99128.2|99078.2|99127.6|99077.6|99130.9|99080.9|99126.1|99076.1|40
1651558160000|2022-05-03 06:09:20|99127.2|99077.2|99121.3|99071.3|99128.8|99078.8|99120|99070|45
1651558170000|2022-05-03 06:09:30|99121.1|99071.1|99099.1|99049.1|99121.3|99071.3|99099.1|99049.1|35
1651558180000|2022-05-03 06:09:40|99099.3|99049.3|99103.5|99053.5|99103.5|99053.5|99098.5|99048.5|45
1651558190000|2022-05-03 06:09:50|99102.7|99052.7|99104.1|99054.1|99104.9|99054.9|99094|99044|44
1651558200000|2022-05-03 06:10:00|99103.1|99053.1|99102.5|99052.5|99103.2|99053.2|99101.8|99051.8|38
1651558210000|2022-05-03 06:10:10|99102.6|99052.6|99099.8|99049.8|99102.9|99060.7|99085.7|99049|33
1651558220000|2022-05-03 06:10:20|99100.6|99050.6|99097.4|99047.4|99102.2|99052.2|99097.4|99047.4|33
1651558230000|2022-05-03 06:10:30|99097.6|99047.6|99116.7|99066.7|99117.4|99067.4|99097.6|99047.6|40
1651558240000|2022-05-03 06:10:40|99115.5|99065.5|99114.3|99064.3|99117.4|99067.4|99110.4|99060.4|65
1651558250000|2022-05-03 06:10:50|99114.8|99064.8|99111.3|99061.3|99115|99069.7|99094|99056.3|34
1651558260000|2022-05-03 06:11:00|99111|99061|99119.5|99069.5|99121.3|99076.7|99101.7|99056.9|61
1651558270000|2022-05-03 06:11:10|99120.7|99070.7|99124.5|99074.5|99127.3|99089.4|99103.7|99070.1|51
1651558280000|2022-05-03 06:11:20|99124.8|99074.8|99103.2|99078.2|99124.8|99083.6|99103.2|99065.5|47
1651558290000|2022-05-03 06:11:30|99103.4|99078.4|99106.1|99056.1|99119.2|99078.7|99093.5|99056.1|35
1651558300000|2022-05-03 06:11:40|99111.5|99061.5|99117.8|99067.8|99119.9|99069.9|99108.3|99058.3|37
1651558310000|2022-05-03 06:11:50|99118.6|99068.6|99116.8|99066.8|99118.6|99077.2|99102.2|99064.9|33
1651558320000|2022-05-03 06:12:00|99114.6|99064.6|99110.3|99060.3|99114.7|99064.7|99106.4|99056.4|49
1651558330000|2022-05-03 06:12:10|99095.7|99070.7|99107.2|99057.2|99111.5|99072|99095.7|99055.8|40
1651558340000|2022-05-03 06:12:20|99106.5|99056.5|99077.5|99052.5|99107.5|99057.5|99075.5|99030.2|55
1651558350000|2022-05-03 06:12:30|99078.7|99053.7|99079.1|99029.1|99091.8|99053.7|99062.9|99023.5|59
1651558360000|2022-05-03 06:12:40|99077.8|99027.8|99077.1|99027.1|99083.7|99042|99065.3|99026.5|29
1651558370000|2022-05-03 06:12:50|99076.8|99026.8|99080.7|99030.7|99080.7|99030.7|99076.2|99026.2|28
1651558380000|2022-05-03 06:13:00|99080.5|99030.5|99097.4|99047.4|99101.2|99059.4|99073.9|99030|56
1651558390000|2022-05-03 06:13:10|99097.7|99047.7|99097.3|99047.3|99100.6|99056.8|99081.8|99046.7|36
1651558400000|2022-05-03 06:13:20|99097.5|99047.5|99085.3|99060.3|99099.7|99062.2|99081.1|99044.9|55
1651558410000|2022-05-03 06:13:30|99085.4|99060.4|99094|99044|99099.5|99060.4|99083.2|99043|32
1651558420000|2022-05-03 06:13:40|99094.5|99044.5|99085.8|99060.8|99098.3|99064.1|99080.2|99043|51
1651558430000|2022-05-03 06:13:50|99085.9|99060.9|99098.3|99048.3|99099.7|99062.1|99081|99047.7|58
1651558440000|2022-05-03 06:14:00|99098.7|99048.7|99097.7|99047.7|99099.3|99057.7|99080.6|99044.1|50
1651558450000|2022-05-03 06:14:10|99097.1|99047.1|99096.9|99046.9|99097.7|99047.7|99093.7|99043.7|42
1651558460000|2022-05-03 06:14:20|99094.4|99044.4|99095.9|99045.9|99097.4|99054.5|99078.3|99035.4|52
1651558470000|2022-05-03 06:14:30|99094.5|99044.5|99123.2|99073.2|99126.2|99083.6|99094.5|99044.5|58
1651558480000|2022-05-03 06:14:40|99123.1|99073.1|99126.4|99076.4|99133|99083|99122.9|99072.9|61
1651558490000|2022-05-03 06:14:50|99125.8|99075.8|99126.8|99076.8|99128.8|99078.8|99124.2|99074.2|36
1651558500000|2022-05-03 06:15:00|99127.2|99077.2|99138.2|99088.2|99149.1|99102.9|99121|99075.4|63
1651558510000|2022-05-03 06:15:10|99139.6|99089.6|99141.9|99091.9|99146.2|99096.2|99136.2|99086.2|51
1651558520000|2022-05-03 06:15:20|99141.7|99091.7|99131.1|99081.1|99141.9|99096.8|99121|99079.8|58
1651558530000|2022-05-03 06:15:30|99131.2|99081.2|99134|99084|99141.5|99091.5|99131.1|99081.1|37
1651558540000|2022-05-03 06:15:40|99135.5|99085.5|99148.9|99098.9|99149.4|99109.8|99134.3|99085.5|41
1651558550000|2022-05-03 06:15:50|99149.4|99099.4|99152.9|99102.9|99153.6|99103.6|99148.9|99098.9|42
1651558560000|2022-05-03 06:16:00|99150.4|99100.4|99141|99091|99154.2|99106.9|99127.9|99090.1|44
1651558570000|2022-05-03 06:16:10|99141.4|99091.4|99137.3|99087.3|99143.6|99093.6|99137.3|99087.3|31
1651558580000|2022-05-03 06:16:20|99137.7|99087.7|99134.6|99084.6|99137.7|99100.3|99119.8|99084.4|38
1651558590000|2022-05-03 06:16:30|99135.5|99085.5|99127.3|99102.3|99142.1|99102.8|99125.6|99084.1|31
1651558600000|2022-05-03 06:16:40|99140.3|99090.3|99145.7|99095.7|99145.7|99106.3|99128.6|99088.5|53
1651558610000|2022-05-03 06:16:50|99145.6|99095.6|99134.9|99109.9|99149.3|99112.4|99134.1|99094.2|53
1651558620000|2022-05-03 06:17:00|99135|99110|99121.5|99096.5|99148.7|99111|99119.6|99083|57
1651558630000|2022-05-03 06:17:10|99134.4|99084.4|99135.2|99085.2|99136|99098.1|99120.5|99083.6|44
1651558640000|2022-05-03 06:17:20|99135.3|99085.3|99132.2|99107.2|99148.4|99108.5|99124.9|99084.8|58
1651558650000|2022-05-03 06:17:30|99134.5|99109.5|99146.6|99096.6|99146.7|99109.5|99130.7|99092.8|36
1651558660000|2022-05-03 06:17:40|99146.7|99096.7|99137.8|99087.8|99146.7|99096.7|99134|99084|51
1651558670000|2022-05-03 06:17:50|99137.7|99087.7|99127.7|99102.7|99144.4|99104.5|99125.4|99083.7|56
1651558680000|2022-05-03 06:18:00|99126.7|99101.7|99128.6|99078.6|99132.6|99101.7|99116.2|99077.7|64
1651558690000|2022-05-03 06:18:10|99126.6|99076.6|99132.8|99082.8|99133.4|99094.6|99114.8|99075.7|54
1651558700000|2022-05-03 06:18:20|99132.7|99082.7|99136.8|99086.8|99136.8|99097.9|99122.9|99075.9|51
1651558710000|2022-05-03 06:18:30|99137.2|99087.2|99127.8|99102.8|99139.9|99103.9|99124.6|99081.9|62
1651558720000|2022-05-03 06:18:40|99126.1|99101.1|99138.3|99088.3|99139.9|99102.8|99123.8|99087.7|38
1651558730000|2022-05-03 06:18:50|99138.1|99088.1|99139.4|99089.4|99141.7|99105.8|99125.4|99088.1|52
1651558740000|2022-05-03 06:19:00|99139|99089|99132.9|99082.9|99139.4|99102.5|99119.7|99082.9|59
1651558750000|2022-05-03 06:19:10|99133.4|99083.4|99115|99090|99136.9|99099|99114.2|99074.3|49
1651558760000|2022-05-03 06:19:20|99115.2|99090.2|99127.3|99077.3|99127.6|99090.2|99110.9|99076.7|40
1651558770000|2022-05-03 06:19:30|99126.7|99076.7|99131.9|99081.9|99134.8|99084.8|99126.7|99076.7|45
1651558780000|2022-05-03 06:19:40|99131.5|99081.5|99141.5|99091.5|99145.1|99095.1|99131.5|99081.5|46
1651558790000|2022-05-03 06:19:50|99141.6|99091.6|99138.8|99088.8|99142.9|99092.9|99136.4|99086.4|45
1651558800000|2022-05-03 06:20:00|99139|99089|99139.3|99089.3|99143.8|99093.8|99136.7|99086.7|45
1651558810000|2022-05-03 06:20:10|99139.7|99089.7|99129|99079|99139.9|99089.9|99123.3|99073.3|42
1651558820000|2022-05-03 06:20:20|99128.5|99078.5|99127.5|99077.5|99132.9|99090.1|99110.6|99075.6|41
1651558830000|2022-05-03 06:20:30|99127.6|99077.6|99111.1|99086.1|99128.6|99090.2|99111.1|99075.9|42
1651558840000|2022-05-03 06:20:40|99111.2|99086.2|99119.8|99069.8|99127.7|99086.2|99111.2|99062.6|56
1651558850000|2022-05-03 06:20:50|99119.4|99069.4|99123.2|99073.2|99125.9|99089|99110.7|99068.7|62
1651558860000|2022-05-03 06:21:00|99123.8|99073.8|99117.9|99092.9|99133.3|99094|99117|99071.6|50
1651558870000|2022-05-03 06:21:10|99118.3|99093.3|99121.9|99096.9|99139.2|99096.9|99117.1|99080.3|38
1651558880000|2022-05-03 06:21:20|99122.4|99097.4|99128.6|99103.6|99139.6|99104.4|99119.1|99082.1|55
1651558890000|2022-05-03 06:21:30|99127.4|99102.4|99127.5|99102.5|99140.3|99104.1|99124.5|99089.2|47
1651558900000|2022-05-03 06:21:40|99128.8|99103.8|99161.9|99111.9|99162.5|99117|99128.8|99103.8|63
1651558910000|2022-05-03 06:21:50|99161.5|99111.5|99160.2|99110.2|99163.3|99117.1|99139.9|99102.7|55
1651558920000|2022-05-03 06:22:00|99161|99111|99150.6|99100.6|99161.5|99111.5|99148|99098|43
1651558930000|2022-05-03 06:22:10|99149.9|99099.9|99143.5|99118.5|99158.3|99118.5|99133.6|99097.5|39
1651558940000|2022-05-03 06:22:20|99143.8|99118.8|99153.6|99103.6|99156.7|99118.8|99143.1|99102.3|38
1651558950000|2022-05-03 06:22:30|99152.7|99102.7|99146.9|99096.9|99157|99109.6|99131.9|99092.4|56
1651558960000|2022-05-03 06:22:40|99131|99106|99161|99111|99161.4|99124.3|99131|99102.1|29
1651558970000|2022-05-03 06:22:50|99159.5|99109.5|99159.7|99109.7|99163.2|99125.8|99148.4|99109.3|30
1651558980000|2022-05-03 06:23:00|99147.9|99122.9|99153.8|99128.8|99166|99128.8|99145.6|99114.7|52
1651558990000|2022-05-03 06:23:10|99153.7|99128.7|99162.2|99112.2|99162.2|99128.7|99148.6|99108|39
1651559000000|2022-05-03 06:23:20|99157.3|99107.3|99155.9|99105.9|99163.4|99113.4|99155.1|99105.1|30
1651559010000|2022-05-03 06:23:30|99156.1|99106.1|99149.4|99099.4|99157.7|99107.7|99149|99099|40
1651559020000|2022-05-03 06:23:40|99148.9|99098.9|99139.1|99089.1|99149|99104.8|99128.9|99089.1|58
1651559030000|2022-05-03 06:23:50|99142.5|99092.5|99132.6|99107.6|99144.7|99107.7|99132|99089.3|40
1651559040000|2022-05-03 06:24:00|99132.7|99107.7|99151.9|99101.9|99153.3|99115.5|99132.1|99099.6|52
1651559050000|2022-05-03 06:24:10|99150.1|99100.1|99148.3|99098.3|99152.7|99115.5|99133.1|99098|40
1651559060000|2022-05-03 06:24:20|99147.4|99097.4|99148.3|99098.3|99150.6|99100.6|99147.4|99097.4|17
1651559070000|2022-05-03 06:24:30|99148.5|99098.5|99149.2|99099.2|99150.4|99100.4|99146.9|99096.9|32
1651559080000|2022-05-03 06:24:40|99149.4|99099.4|99165.7|99115.7|99171.2|99123.9|99141|99099.4|51
1651559090000|2022-05-03 06:24:50|99166.6|99116.6|99165.6|99115.6|99168.9|99118.9|99165.6|99115.6|31
1651559100000|2022-05-03 06:25:00|99164.7|99114.7|99150.7|99125.7|99166.5|99128.9|99150.7|99113.6|25
1651559110000|2022-05-03 06:25:10|99162.7|99112.7|99160.5|99110.5|99162.7|99112.7|99158|99108|39
1651559120000|2022-05-03 06:25:20|99160.8|99110.8|99158.9|99108.9|99161.3|99111.3|99157.5|99107.5|35
1651559130000|2022-05-03 06:25:30|99159.1|99109.1|99130.6|99105.6|99159.1|99121|99128.1|99090.8|29
1651559140000|2022-05-03 06:25:40|99130.2|99105.2|99143.5|99093.5|99145.7|99105.5|99128.7|99090.8|35
1651559150000|2022-05-03 06:25:50|99143.6|99093.6|99151.1|99101.1|99151.1|99101.1|99141.4|99091.4|38
1651559160000|2022-05-03 06:26:00|99149.9|99099.9|99142.1|99092.1|99153.2|99103.2|99142.1|99092.1|36
1651559170000|2022-05-03 06:26:10|99135.1|99085.1|99134|99084|99139.7|99089.7|99131.7|99081.7|66
1651559180000|2022-05-03 06:26:20|99134.3|99084.3|99132.6|99082.6|99134.8|99092.1|99116.9|99073.9|59
1651559190000|2022-05-03 06:26:30|99132.2|99082.2|99138.3|99088.3|99138.8|99088.8|99129.9|99079.9|35
1651559200000|2022-05-03 06:26:40|99138.1|99088.1|99136.7|99086.7|99140.1|99102|99123.2|99085.7|29
1651559210000|2022-05-03 06:26:50|99135.6|99085.6|99155.7|99105.7|99158.7|99108.7|99135.6|99085.6|53
1651559220000|2022-05-03 06:27:00|99154.7|99104.7|99157.8|99107.8|99159.1|99119.6|99143.8|99102.1|50
1651559230000|2022-05-03 06:27:10|99157|99107|99153.4|99103.4|99159.7|99109.7|99153.2|99103.2|38
1651559240000|2022-05-03 06:27:20|99153.8|99103.8|99161.2|99111.2|99162|99124.2|99148|99103.8|62
1651559250000|2022-05-03 06:27:30|99161|99111|99185.9|99135.9|99186.6|99139.4|99145.3|99110.2|56
1651559260000|2022-05-03 06:27:40|99187.3|99137.3|99192.6|99142.6|99198.6|99160.9|99185|99135|64
1651559270000|2022-05-03 06:27:50|99192.8|99142.8|99188.2|99138.2|99199.9|99160.5|99174.8|99128.4|65
1651559280000|2022-05-03 06:28:00|99187.2|99137.2|99185.6|99135.6|99191.2|99141.2|99184.3|99134.3|61
1651559290000|2022-05-03 06:28:10|99185|99135|99179.8|99129.8|99186.9|99136.9|99178.9|99128.9|37
1651559300000|2022-05-03 06:28:20|99180.6|99130.6|99176.4|99126.4|99180.6|99130.6|99173.4|99123.4|48
1651559310000|2022-05-03 06:28:30|99178.2|99128.2|99168.7|99118.7|99180.8|99130.8|99166.7|99116.7|47
1651559320000|2022-05-03 06:28:40|99166|99116|99160.7|99110.7|99173.5|99132.7|99151.8|99110.7|54
1651559330000|2022-05-03 06:28:50|99161.7|99111.7|99153.9|99103.9|99161.7|99111.7|99146.3|99096.3|59
1651559340000|2022-05-03 06:29:00|99152.1|99102.1|99174.2|99124.2|99180.8|99142.4|99150|99100|66
1651559350000|2022-05-03 06:29:10|99175.3|99125.3|99175.3|99125.3|99181.6|99131.6|99173.7|99123.7|54
1651559360000|2022-05-03 06:29:20|99174.3|99124.3|99153.8|99103.8|99175.3|99125.3|99140.9|99090.9|54
1651559370000|2022-05-03 06:29:30|99153.9|99103.9|99133.6|99083.6|99156.3|99106.3|99124.7|99074.7|64
1651559380000|2022-05-03 06:29:40|99133.7|99083.7|99132.7|99082.7|99138.1|99088.1|99124.8|99074.8|61
1651559390000|2022-05-03 06:29:50|99132.1|99082.1|99138.2|99088.2|99140.7|99090.7|99130.5|99080.5|42
1651559400000|2022-05-03 06:30:00|99137.4|99087.4|99123.4|99073.4|99139.1|99089.1|99123.1|99073.1|56
1651559410000|2022-05-03 06:30:10|99123.8|99073.8|99124|99074|99124.9|99074.9|99123|99073|37
1651559420000|2022-05-03 06:30:20|99124.2|99074.2|99125.1|99075.1|99125.4|99075.4|99123.8|99073.8|16
1651559430000|2022-05-03 06:30:30|99124.6|99074.6|99132.4|99082.4|99134.6|99084.6|99108.2|99070.4|66
1651559440000|2022-05-03 06:30:40|99133.1|99083.1|99130.9|99080.9|99147.7|99085.8|99130.8|99074.6|43
1651559450000|2022-05-03 06:30:50|99131.2|99081.2|99129.7|99079.7|99131.2|99081.2|99125.5|99075.5|36
1651559460000|2022-05-03 06:31:00|99129.4|99079.4|99135.8|99085.8|99137.9|99087.9|99128.1|99078.1|36
1651559470000|2022-05-03 06:31:10|99136|99086|99125.4|99075.4|99136|99086|99122.9|99072.9|43
1651559480000|2022-05-03 06:31:20|99125.7|99075.7|99123.2|99073.2|99125.9|99075.9|99123.2|99073.2|39
1651559490000|2022-05-03 06:31:30|99123.7|99073.7|99124.2|99074.2|99125.2|99075.2|99120.6|99070.6|39
1651559500000|2022-05-03 06:31:40|99123.6|99073.6|99124.1|99074.1|99124.2|99074.2|99120.3|99070.3|36
1651559510000|2022-05-03 06:31:50|99125.1|99075.1|99124.7|99074.7|99125.9|99075.9|99124.6|99074.6|22
1651559520000|2022-05-03 06:32:00|99124.6|99074.6|99109|99059|99125.1|99075.1|99108.2|99058.2|37
1651559530000|2022-05-03 06:32:10|99108.2|99058.2|99103.5|99053.5|99109.8|99059.8|99103.5|99053.5|42
1651559540000|2022-05-03 06:32:20|99103.8|99053.8|99111.3|99061.3|99119|99069|99103.3|99053.3|60
1651559550000|2022-05-03 06:32:30|99110.9|99060.9|99110.3|99060.3|99117.3|99067.3|99107.5|99057.5|51
1651559560000|2022-05-03 06:32:40|99108.6|99058.6|99101.6|99051.6|99114.2|99069.8|99093.9|99050.8|64
1651559570000|2022-05-03 06:32:50|99101.5|99051.5|99105|99055|99109.7|99059.7|99100.4|99050.4|47
1651559580000|2022-05-03 06:33:00|99110.7|99060.7|99107.5|99057.5|99111.1|99061.1|99104|99054|23
1651559590000|2022-05-03 06:33:10|99108|99058|99116.1|99066.1|99126.1|99076.1|99106.1|99056.1|57
1651559600000|2022-05-03 06:33:20|99117.3|99067.3|99103.4|99053.4|99117.8|99067.8|99101.7|99051.7|56
1651559610000|2022-05-03 06:33:30|99104.4|99054.4|99092.8|99042.8|99104.4|99054.4|99092.8|99042.8|46
1651559620000|2022-05-03 06:33:40|99092|99042|99095.4|99045.4|99101.2|99051.2|99076.2|99042|45
1651559630000|2022-05-03 06:33:50|99095.5|99045.5|99095.4|99045.4|99096.7|99046.7|99090.8|99040.8|43
1651559640000|2022-05-03 06:34:00|99095.6|99045.6|99095.1|99045.1|99096|99046|99095.1|99045.1|24
1651559650000|2022-05-03 06:34:10|99095.3|99045.3|99094.8|99044.8|99097.1|99047.1|99093.8|99043.8|34
1651559660000|2022-05-03 06:34:20|99094.9|99044.9|99087.5|99062.5|99104.5|99066.9|99087.5|99043|48
1651559670000|2022-05-03 06:34:30|99087.7|99062.7|99092.3|99042.3|99100.1|99063|99078.5|99040.8|44
1651559680000|2022-05-03 06:34:40|99092.4|99042.4|99080.5|99030.5|99097.5|99047.5|99080.2|99030.2|59
1651559690000|2022-05-03 06:34:50|99081.2|99031.2|99073.4|99023.4|99081.8|99031.8|99072.7|99022.7|59
1651559700000|2022-05-03 06:35:00|99074.2|99024.2|99089.2|99039.2|99091.3|99041.3|99072|99022|58
1651559710000|2022-05-03 06:35:10|99086.5|99036.5|99080.2|99030.2|99087.1|99037.1|99080|99030|50
1651559720000|2022-05-03 06:35:20|99082.6|99032.6|99077.7|99027.7|99082.6|99032.6|99077.7|99027.7|31
1651559730000|2022-05-03 06:35:30|99078|99028|99056.5|99006.5|99078.9|99028.9|99046.2|99006.5|49
1651559740000|2022-05-03 06:35:40|99055.6|99005.6|99041.5|98991.5|99064.5|99023.1|99041.5|98991.5|60
1651559750000|2022-05-03 06:35:50|99040.4|98990.4|99057.6|99007.6|99061.5|99011.5|99034.5|98984.5|71
1651559760000|2022-05-03 06:36:00|99057.5|99007.5|99044.1|98994.1|99057.5|99007.5|99043.9|98993.9|62
1651559770000|2022-05-03 06:36:10|99044.7|98994.7|99049.4|98999.4|99049.5|98999.5|99043.5|98993.5|45
1651559780000|2022-05-03 06:36:20|99050.5|99000.5|99046.6|98996.6|99050.5|99000.5|99045.3|98995.3|49
1651559790000|2022-05-03 06:36:30|99046.4|98996.4|99055.5|99005.5|99059.4|99019.9|99044.2|98994.9|55
1651559800000|2022-05-03 06:36:40|99056.2|99006.2|99059.5|99009.5|99059.5|99009.5|99054.1|99004.1|35
1651559810000|2022-05-03 06:36:50|99061|99011|99068.3|99018.3|99068.3|99018.3|99058.3|99008.3|47
1651559820000|2022-05-03 06:37:00|99069.5|99019.5|99072.8|99022.8|99073.7|99035.8|99059.7|99019|53
1651559830000|2022-05-03 06:37:10|99072.5|99022.5|99070.7|99045.7|99087|99045.7|99070.7|99021.4|33
1651559840000|2022-05-03 06:37:20|99080.6|99030.6|99086.1|99036.1|99088.8|99050.4|99069.2|99030.5|46
1651559850000|2022-05-03 06:37:30|99085.8|99035.8|99084.5|99034.5|99085.8|99035.8|99083|99033|24
1651559860000|2022-05-03 06:37:40|99084.8|99034.8|99081.9|99031.9|99088.1|99038.1|99080.9|99030.9|40
1651559870000|2022-05-03 06:37:50|99081.6|99031.6|99081|99031|99083.2|99033.2|99080.7|99030.7|34
1651559880000|2022-05-03 06:38:00|99077.3|99027.3|99078.5|99028.5|99078.9|99028.9|99073.2|99023.2|37
1651559890000|2022-05-03 06:38:10|99078.6|99028.6|99082.1|99032.1|99083.8|99048.9|99067.3|99027.6|32
1651559900000|2022-05-03 06:38:20|99082.2|99032.2|99078.2|99028.2|99082.5|99038.4|99062.4|99024.6|33
1651559910000|2022-05-03 06:38:30|99075.7|99025.7|99080.3|99030.3|99086.6|99036.6|99074.8|99024.8|46
1651559920000|2022-05-03 06:38:40|99066.8|99041.8|99061.7|99011.7|99077.6|99043.4|99049|99007.1|55
1651559930000|2022-05-03 06:38:50|99060.4|99010.4|99055|99005|99060.4|99010.4|99054|99004|46
1651559940000|2022-05-03 06:39:00|99054.4|99004.4|99067.1|99017.1|99067.6|99017.6|99052.4|99002.4|47
1651559950000|2022-05-03 06:39:10|99064.7|99014.7|99061.2|99011.2|99067.1|99017.1|99058.3|99008.3|49
1651559960000|2022-05-03 06:39:20|99061.6|99011.6|99034.5|98984.5|99061.9|99011.9|99034.5|98984.5|50
1651559970000|2022-05-03 06:39:30|99034.7|98984.7|99027.4|98977.4|99034.7|98984.7|99027.4|98977.4|55
1651559980000|2022-05-03 06:39:40|99027.3|98977.3|99028.6|98978.6|99041|98991|99027.3|98977.3|61
1651559990000|2022-05-03 06:39:50|99019.2|98994.2|99022.8|98972.8|99025|98994.2|99013.7|98970.9|40
1651560000000|2022-05-03 06:40:00|99022.3|98972.3|99019.1|98969.1|99023.3|98981.3|99003.7|98968.1|56
1651560010000|2022-05-03 06:40:10|99018.7|98968.7|99012.4|98962.4|99018.7|98981.1|99002.3|98959.9|49
1651560020000|2022-05-03 06:40:20|99011.9|98961.9|99016.2|98966.2|99020.6|98980.5|99005.5|98961.9|37
1651560030000|2022-05-03 06:40:30|99018.1|98968.1|99013.7|98963.7|99019.4|98969.4|99011.7|98961.7|38
1651560040000|2022-05-03 06:40:40|99013.8|98963.8|99013.7|98963.7|99015.7|98965.7|99012.2|98962.2|34
1651560050000|2022-05-03 06:40:50|99014.9|98964.9|99025.4|98975.4|99027.7|98988.1|99010.1|98964|40
1651560060000|2022-05-03 06:41:00|99025.7|98975.7|99017.1|98967.1|99027.8|98977.8|99017|98967|58
1651560070000|2022-05-03 06:41:10|99015.2|98965.2|99009.6|98959.6|99019.7|98981|99004|98958.1|56
1651560080000|2022-05-03 06:41:20|99009.9|98959.9|99001.7|98951.7|99010.6|98968.5|98991.7|98948.5|54
1651560090000|2022-05-03 06:41:30|99000|98950|99005.8|98955.8|99008.1|98970.7|98987.7|98948.8|50
1651560100000|2022-05-03 06:41:40|99004.3|98954.3|99002.3|98977.3|99010.7|98977.3|98996.4|98953.8|58
1651560110000|2022-05-03 06:41:50|99002.4|98977.4|99001.5|98976.5|99002.5|98977.5|98996.2|98971.2|51
1651560120000|2022-05-03 06:42:00|99001.6|98976.6|99000.2|98975.2|99001.6|98976.6|98997.2|98972.2|33
1651560130000|2022-05-03 06:42:10|98997|98972|98999.6|98974.6|99000.5|98975.5|98995.8|98970.8|34
1651560140000|2022-05-03 06:42:20|98999.5|98974.5|98995.8|98970.8|99000.2|98975.2|98994.2|98969.2|45
1651560150000|2022-05-03 06:42:30|98998.2|98973.2|98996.8|98971.8|98999.3|98974.3|98996|98971|29
1651560160000|2022-05-03 06:42:40|98999.3|98974.3|99007.4|98957.4|99007.4|98974.6|98994.7|98957.2|25
1651560170000|2022-05-03 06:42:50|99010|98960|99003.5|98978.5|99010|98979.8|98994.8|98956.4|34
1651560180000|2022-05-03 06:43:00|99003.1|98978.1|99012.9|98962.9|99020.6|98988.1|99003.1|98962.9|54
1651560190000|2022-05-03 06:43:10|99013.3|98963.3|99014.1|98964.1|99016.3|98978|99002.2|98963|29
1651560200000|2022-05-03 06:43:20|99014.6|98964.6|99012.8|98962.8|99014.6|98977.8|98999|98958.8|35
1651560210000|2022-05-03 06:43:30|99013.1|98963.1|99042.2|98992.2|99046.5|99005.4|99005.6|98962.8|51
1651560220000|2022-05-03 06:43:40|99047|98997|99061.1|99011.1|99062.4|99023.1|99041.5|98994.9|48
1651560230000|2022-05-03 06:43:50|99061.2|99011.2|99054.4|99004.4|99061.2|99019.2|99043.5|99002.9|61
1651560240000|2022-05-03 06:44:00|99054.2|99004.2|99066.8|99016.8|99066.8|99029|99050|99004.1|51
1651560250000|2022-05-03 06:44:10|99066.4|99016.4|99068.5|99018.5|99090.9|99040.9|99060.4|98993.5|64
1651560260000|2022-05-03 06:44:20|99068.4|99018.4|99082.2|99032.2|99086.2|99036.2|99066.6|99016.6|57
1651560270000|2022-05-03 06:44:30|99079|99029|99056.8|99006.8|99083.2|99033.2|99046|99005.9|57
1651560280000|2022-05-03 06:44:40|99057.8|99007.8|99024.9|98974.9|99059.3|99009.3|99020.9|98970.9|65
1651560290000|2022-05-03 06:44:50|99023.4|98973.4|99024.2|98974.2|99031|98984.9|99009.9|98962.4|62
1651560300000|2022-05-03 06:45:00|99023.4|98973.4|99034.6|98984.6|99034.8|98984.8|99020.7|98970.7|64
1651560310000|2022-05-03 06:45:10|99034.1|98984.1|99012.3|98962.3|99044.4|98985.3|99010.9|98956.5|60
1651560320000|2022-05-03 06:45:20|99012.2|98962.2|99015.3|98965.3|99034.9|98978.3|99006.8|98956.8|65
1651560330000|2022-05-03 06:45:30|99016.1|98966.1|98998.9|98948.9|99016.1|98966.1|98996.3|98946.3|60
1651560340000|2022-05-03 06:45:40|98999.1|98949.1|98999.8|98949.8|99001|98951|98999.1|98949.1|38
1651560350000|2022-05-03 06:45:50|98999.4|98949.4|98991.7|98941.7|98999.6|98949.6|98983.3|98933.3|63
1651560360000|2022-05-03 06:46:00|98992.1|98942.1|98992.6|98942.6|98992.9|98942.9|98986.9|98936.9|53
1651560370000|2022-05-03 06:46:10|98992|98942|98978.6|98928.6|99000.5|98950.5|98972.4|98922.4|66
1651560380000|2022-05-03 06:46:20|98979.1|98929.1|98986.4|98936.4|98990.4|98940.4|98979|98929|60
1651560390000|2022-05-03 06:46:30|98985.8|98935.8|98987.4|98937.4|98990.1|98940.1|98985.1|98935.1|34
1651560400000|2022-05-03 06:46:40|98987.6|98937.6|98984|98934|98988.3|98938.3|98982.6|98932.6|38
1651560410000|2022-05-03 06:46:50|98984.4|98934.4|98981.4|98931.4|98985|98935|98979.9|98929.9|46
1651560420000|2022-05-03 06:47:00|98981.3|98931.3|98968.4|98918.4|98982.1|98938.2|98954.1|98904.1|65
1651560430000|2022-05-03 06:47:10|98968.5|98918.5|98980.1|98930.1|98980.9|98940.7|98962.4|98916.4|52
1651560440000|2022-05-03 06:47:20|98979.7|98929.7|98978.9|98928.9|98981.5|98931.5|98978|98928|42
1651560450000|2022-05-03 06:47:30|98978.8|98928.8|98978.3|98928.3|98981.1|98931.1|98977.2|98927.2|41
1651560460000|2022-05-03 06:47:40|98978.1|98928.1|98975.8|98925.8|98979.5|98929.5|98974.5|98924.5|44
1651560470000|2022-05-03 06:47:50|98975.9|98925.9|98976.5|98926.5|98976.6|98926.6|98974.5|98924.5|28
1651560480000|2022-05-03 06:48:00|98975.6|98925.6|98975.3|98925.3|98976|98926|98970.4|98920.4|36
1651560490000|2022-05-03 06:48:10|98977.4|98927.4|98987|98937|98987|98944.5|98969.5|98927.4|59
1651560500000|2022-05-03 06:48:20|98986.8|98936.8|98991.6|98941.6|98994.8|98944.8|98983.7|98933.7|45
1651560510000|2022-05-03 06:48:30|98993|98943|98994.4|98944.4|98995.7|98957.1|98981.2|98940.9|41
1651560520000|2022-05-03 06:48:40|98971.6|98946.6|98970.7|98920.7|98980.3|98946.6|98955.2|98917.1|56
1651560530000|2022-05-03 06:48:50|98969.4|98919.4|98966.2|98916.2|98970.4|98920.4|98963.8|98913.8|49
1651560540000|2022-05-03 06:49:00|98966.1|98916.1|98966.3|98916.3|98967.3|98917.3|98962.2|98912.2|47
1651560550000|2022-05-03 06:49:10|98966.5|98916.5|98971.3|98921.3|98972.6|98935.5|98959.5|98916.5|36
1651560560000|2022-05-03 06:49:20|98972.3|98922.3|98969.5|98919.5|98973.1|98935.4|98957.8|98919.3|34
1651560570000|2022-05-03 06:49:30|98969.8|98919.8|98972.3|98922.3|98974.2|98924.2|98969.8|98919.8|34
1651560580000|2022-05-03 06:49:40|98972.4|98922.4|98979.1|98929.1|98979.1|98929.1|98971.4|98921.4|35
1651560590000|2022-05-03 06:49:50|98981.1|98931.1|98989.3|98939.3|98990.5|98944.7|98969.7|98929.8|48
1651560600000|2022-05-03 06:50:00|98989.7|98939.7|98962.5|98912.5|98989.7|98939.7|98957.7|98907.7|61
1651560610000|2022-05-03 06:50:10|98962.3|98912.3|98944.5|98894.5|98963|98913|98944.5|98894.5|58
1651560620000|2022-05-03 06:50:20|98944.7|98894.7|98951.3|98901.3|98953|98903|98944.7|98894.7|65
1651560630000|2022-05-03 06:50:30|98951.5|98901.5|98951.9|98901.9|98952.4|98902.4|98948|98898|41
1651560640000|2022-05-03 06:50:40|98950.4|98900.4|98941.5|98891.5|98953.7|98903.7|98925.7|98886.1|56
1651560650000|2022-05-03 06:50:50|98940.8|98890.8|98945.2|98895.2|98948.5|98902.5|98927.3|98887.5|54
1651560660000|2022-05-03 06:51:00|98946.4|98896.4|98957.9|98907.9|98962.2|98917.3|98942.3|98894|53
1651560670000|2022-05-03 06:51:10|98960.1|98910.1|98976.9|98926.9|98977.3|98927.3|98945.2|98905.7|49
1651560680000|2022-05-03 06:51:20|98976.7|98926.7|98978.5|98928.5|98993|98943|98975|98925|62
1651560690000|2022-05-03 06:51:30|98978.4|98928.4|98964.4|98914.4|98978.7|98928.7|98963.4|98913.4|47
1651560700000|2022-05-03 06:51:40|98965|98915|98965.2|98915.2|98968.5|98928.3|98953.3|98908.1|62
1651560710000|2022-05-03 06:51:50|98964.9|98914.9|98962.7|98912.7|98968|98918|98960.6|98910.6|47
1651560720000|2022-05-03 06:52:00|98963.7|98913.7|98965.1|98915.1|98967.2|98917.2|98961.8|98911.8|47
1651560730000|2022-05-03 06:52:10|98964.8|98914.8|98976.1|98926.1|98982.3|98940|98962.4|98912.4|59
1651560740000|2022-05-03 06:52:20|98976|98926|98975.4|98925.4|98976|98931.6|98954.1|98916.9|49
1651560750000|2022-05-03 06:52:30|98972.4|98922.4|98992.8|98942.8|98993.2|98945.7|98962.2|98912.2|73
1651560760000|2022-05-03 06:52:40|98992.6|98942.6|98990.5|98940.5|98994.4|98944.4|98988.9|98938.9|57
1651560770000|2022-05-03 06:52:50|98990.4|98940.4|98983.2|98933.2|98990.6|98952.8|98969.6|98931.5|67
1651560780000|2022-05-03 06:53:00|98984.5|98934.5|99007.8|98957.8|99015.9|98965.9|98983.7|98933.7|74
1651560790000|2022-05-03 06:53:10|99006.3|98956.3|99014.8|98964.8|99017.1|98967.1|98998.1|98948.1|69
1651560800000|2022-05-03 06:53:20|99012.9|98962.9|99012.6|98962.6|99014.7|98972.2|98997.2|98958.6|60
1651560810000|2022-05-03 06:53:30|99013.1|98963.1|99013.9|98963.9|99020.7|98970.7|99013.1|98963.1|48
1651560820000|2022-05-03 06:53:40|99013.5|98963.5|99012.8|98962.8|99030.8|98980.8|99012.3|98962.3|69
1651560830000|2022-05-03 06:53:50|99013.1|98963.1|99007.4|98982.4|99024.1|98984.5|99003.6|98961.6|64
1651560840000|2022-05-03 06:54:00|99011.2|98986.2|99006.5|98981.5|99027.3|98990.1|99002.9|98966.4|58
1651560850000|2022-05-03 06:54:10|99007.3|98982.3|99011|98986|99022.8|98986.4|99004.2|98970.1|43
1651560860000|2022-05-03 06:54:20|99010.5|98985.5|98983|98958|99021.2|98985.5|98980.3|98955.3|64
1651560870000|2022-05-03 06:54:30|98983.9|98958.9|99001.4|98976.4|99012.7|98982.4|98971.1|98946.1|67
1651560880000|2022-05-03 06:54:40|99000.5|98975.5|99000.8|98975.8|99016.4|98977.9|98997.9|98962.8|56
1651560890000|2022-05-03 06:54:50|99001.1|98976.1|99009.6|98984.6|99022.6|98997.6|99001.1|98976.1|49
1651560900000|2022-05-03 06:55:00|99009|98984|99026|99001|99033.7|99007.2|99009|98971.9|53
1651560910000|2022-05-03 06:55:10|99026.6|99001.6|99026.7|99001.7|99040.3|99005|99025.3|98989.3|41
1651560920000|2022-05-03 06:55:20|99026.8|99001.8|99039.9|98989.9|99040|99001.8|99023|98987.4|52
1651560930000|2022-05-03 06:55:30|99039.8|98989.8|99036|99011|99041.6|99012.5|99026.3|98989.2|54
1651560940000|2022-05-03 06:55:40|99039|99014|99028.4|99003.4|99042.4|99017.4|99023.2|98998.2|58
1651560950000|2022-05-03 06:55:50|99027.8|99002.8|99033|99008|99043.5|99008|99017.3|98992.3|60
1651560960000|2022-05-03 06:56:00|99036.5|99011.5|99066.1|99016.1|99066.4|99029.6|99036.5|99010.4|64
1651560970000|2022-05-03 06:56:10|99053.3|99028.3|99053.6|99028.6|99056|99031|99046.1|99021.1|62
1651560980000|2022-05-03 06:56:20|99053.5|99028.5|99052.8|99027.8|99060.8|99031.1|99038.5|99010.6|54
1651560990000|2022-05-03 06:56:30|99053|99028|99044.8|99019.8|99061.1|99029.3|99044.3|99010.6|65
1651561000000|2022-05-03 06:56:40|99045.1|99020.1|99045.7|99020.7|99062.1|99025.2|99044|99011.2|59
1651561010000|2022-05-03 06:56:50|99045.1|99020.1|99030.4|99005.4|99045.1|99020.1|99029.9|99004.9|41
1651561020000|2022-05-03 06:57:00|99031|99006|99030.2|99005.2|99031.5|99006.5|99025.5|99000.5|46
1651561030000|2022-05-03 06:57:10|99030|99005|99026.3|99001.3|99030|99005|99024.3|98999.3|48
1651561040000|2022-05-03 06:57:20|99028.8|99003.8|99035.2|99010.2|99038.6|99013.6|99028.2|99003.2|53
1651561050000|2022-05-03 06:57:30|99037.3|99012.3|99061.9|99036.9|99061.9|99036.9|99034.6|99009.6|67
1651561060000|2022-05-03 06:57:40|99060.8|99035.8|99100.5|99075.5|99117.3|99078.6|99060.2|99035.2|63
1651561070000|2022-05-03 06:57:50|99101.5|99076.5|99104.2|99079.2|99114.7|99079.2|99098|99061.3|50
1651561080000|2022-05-03 06:58:00|99103.8|99078.8|99160.3|99110.3|99160.3|99110.3|99101.2|99075.1|62
1651561090000|2022-05-03 06:58:10|99162.9|99112.9|99153|99103|99162.9|99120.8|99139.3|99103|63
1651561100000|2022-05-03 06:58:20|99138.9|99113.9|99127.8|99102.8|99155|99120.8|99127.8|99102.8|65
1651561110000|2022-05-03 06:58:30|99127.4|99102.4|99127.7|99102.7|99130.1|99105.1|99115.3|99090.3|62
1651561120000|2022-05-03 06:58:40|99127.3|99102.3|99112.6|99087.6|99129.4|99104.4|99108.5|99070.9|63
1651561130000|2022-05-03 06:58:50|99112.5|99087.5|99106.7|99081.7|99125.7|99087.7|99103.3|99067.2|46
1651561140000|2022-05-03 06:59:00|99106.1|99081.1|99090.6|99065.6|99113.4|99088.4|99089.2|99045.4|66
1651561150000|2022-05-03 06:59:10|99089.9|99064.9|99098.2|99073.2|99098.5|99073.5|99088|99063|54
1651561160000|2022-05-03 06:59:20|99099.3|99074.3|99095|99070|99100.3|99075.3|99094.6|99069.6|46
1651561170000|2022-05-03 06:59:30|99094.1|99069.1|99118.1|99093.1|99119.2|99094.2|99092.6|99067.6|49
1651561180000|2022-05-03 06:59:40|99118.8|99093.8|99121.3|99096.3|99144.7|99107.3|99115.2|99084.3|64
1651561190000|2022-05-03 06:59:50|99121.6|99096.6|99111.4|99061.4|99122.3|99097.3|99089.2|99057.4|70
1651561200000|2022-05-03 07:00:00|99110.1|99060.1|99139.3|99114.3|99139.5|99114.5|99098.8|99060.1|75
1651561210000|2022-05-03 07:00:10|99138.4|99113.4|99111.4|99086.4|99150.6|99116.5|99095.3|99052.6|76
1651561220000|2022-05-03 07:00:20|99113|99088|99072.4|99047.4|99116.5|99091.5|99072.1|99036.9|69
1651561230000|2022-05-03 07:00:30|99073.1|99048.1|99081.4|99056.4|99108.7|99072.3|99071.4|99043.7|74
1651561240000|2022-05-03 07:00:40|99081.6|99056.6|99117.9|99092.9|99125.5|99099|99081.3|99053.3|68
1651561250000|2022-05-03 07:00:50|99129.4|99079.4|99129.8|99104.8|99141.8|99110.1|99114.7|99079.4|69
1651561260000|2022-05-03 07:01:00|99129.6|99104.6|99169.9|99144.9|99185.2|99148.1|99129.6|99104.6|68
1651561270000|2022-05-03 07:01:10|99171.6|99146.6|99191.8|99141.8|99197.2|99160.9|99155.4|99128.1|75
1651561280000|2022-05-03 07:01:20|99190.1|99140.1|99169.4|99119.4|99190.4|99162.7|99156.1|99114.7|71
1651561290000|2022-05-03 07:01:30|99169.5|99119.5|99190.8|99140.8|99195.7|99145.7|99150.4|99113.8|75
1651561300000|2022-05-03 07:01:40|99190.4|99140.4|99191.2|99141.2|99199.8|99156.5|99179.4|99135.8|70
1651561310000|2022-05-03 07:01:50|99191|99141|99211.3|99161.3|99211.3|99161.3|99181.8|99131.8|73
1651561320000|2022-05-03 07:02:00|99211.1|99161.1|99215.8|99165.8|99221.9|99178.1|99191.9|99150.1|69
1651561330000|2022-05-03 07:02:10|99204.8|99179.8|99221|99171|99223.8|99179.8|99204.8|99162.1|68
1651561340000|2022-05-03 07:02:20|99220.7|99170.7|99222|99172|99222.9|99172.9|99216.6|99166.6|54
1651561350000|2022-05-03 07:02:30|99222.2|99172.2|99199.3|99149.3|99232.9|99182.9|99198.2|99149.3|65
1651561360000|2022-05-03 07:02:40|99198.4|99148.4|99194.9|99144.9|99198.9|99161.5|99169.4|99132.1|64
1651561370000|2022-05-03 07:02:50|99180.3|99155.3|99204.1|99154.1|99207.6|99159.6|99178.1|99143.5|72
1651561380000|2022-05-03 07:03:00|99204|99154|99167.4|99142.4|99204|99165|99158.8|99127.6|67
1651561390000|2022-05-03 07:03:10|99166.9|99141.9|99160|99110|99187|99142|99153.1|99103.1|67
1651561400000|2022-05-03 07:03:20|99160.1|99110.1|99182.3|99132.3|99183|99133|99157.9|99107.9|55
1651561410000|2022-05-03 07:03:30|99181.7|99131.7|99188|99138|99191.7|99141.7|99181.5|99131.5|64
1651561420000|2022-05-03 07:03:40|99188.6|99138.6|99175.5|99125.5|99191.9|99141.9|99155.9|99116.8|67
1651561430000|2022-05-03 07:03:50|99174.1|99124.1|99164.6|99139.6|99184.6|99139.6|99164.6|99122.2|55
1651561440000|2022-05-03 07:04:00|99163.7|99138.7|99152.3|99102.3|99165.8|99140.8|99138|99101.2|69
1651561450000|2022-05-03 07:04:10|99152.9|99102.9|99126.7|99101.7|99158.3|99121.2|99125.3|99088.5|60
1651561460000|2022-05-03 07:04:20|99127.7|99102.7|99140.9|99090.9|99142.5|99107.9|99124.9|99085.6|59
1651561470000|2022-05-03 07:04:30|99141.5|99091.5|99130.8|99080.8|99142.3|99104.6|99116.3|99079.6|67
1651561480000|2022-05-03 07:04:40|99130.6|99080.6|99148.6|99098.6|99150|99115|99116.7|99079|63
1651561490000|2022-05-03 07:04:50|99148.3|99098.3|99161.8|99111.8|99167.9|99125.3|99127.4|99086.6|73
1651561500000|2022-05-03 07:05:00|99159.1|99109.1|99169.5|99119.5|99173|99123|99159.1|99109.1|66
1651561510000|2022-05-03 07:05:10|99165.5|99115.5|99152|99102|99170.2|99120.2|99152|99102|64
1651561520000|2022-05-03 07:05:20|99155.7|99105.7|99145.2|99095.2|99159.1|99109.1|99126.9|99092.3|62
1651561530000|2022-05-03 07:05:30|99143.8|99093.8|99139.6|99089.6|99147.8|99106.3|99129.1|99089.6|63
1651561540000|2022-05-03 07:05:40|99139.9|99089.9|99143.7|99093.7|99149.8|99107.2|99132.2|99085.6|68
1651561550000|2022-05-03 07:05:50|99143.2|99093.2|99143.3|99093.3|99146.7|99105.5|99126.6|99089.6|48
1651561560000|2022-05-03 07:06:00|99144.1|99094.1|99146.9|99096.9|99151|99101|99142.8|99092.8|72
1651561570000|2022-05-03 07:06:10|99148.4|99098.4|99140|99090|99150.7|99109.2|99120.5|99070.5|70
1651561580000|2022-05-03 07:06:20|99142|99092|99139.2|99089.2|99147|99109.4|99132.8|99087.7|70
1651561590000|2022-05-03 07:06:30|99140.3|99090.3|99128.1|99103.1|99144.7|99104.1|99128.1|99086|46
1651561600000|2022-05-03 07:06:40|99129.2|99104.2|99138|99088|99142|99107.9|99126.1|99085.1|44
1651561610000|2022-05-03 07:06:50|99138.2|99088.2|99139.3|99089.3|99143.4|99093.4|99137.6|99087.6|52
1651561620000|2022-05-03 07:07:00|99140.9|99090.9|99101.3|99051.3|99140.9|99099.1|99101.1|99051.1|66
1651561630000|2022-05-03 07:07:10|99100.9|99050.9|99093.1|99043.1|99100.9|99064|99082.3|99035.7|61
1651561640000|2022-05-03 07:07:20|99092.9|99042.9|99086.5|99036.5|99098.7|99062.6|99073.5|99036.2|56
1651561650000|2022-05-03 07:07:30|99085.4|99035.4|99026.9|99001.9|99085.4|99043.6|99024.7|98989.1|66
1651561660000|2022-05-03 07:07:40|99027.2|99002.2|99026|98976|99038.6|99002.7|99023.3|98975.7|59
1651561670000|2022-05-03 07:07:50|99024.6|98974.6|99002.3|98952.3|99034.1|98990.7|99002.3|98952.3|70
1651561680000|2022-05-03 07:08:00|99002.7|98952.7|99001.3|98951.3|99002.7|98960.5|98984.1|98945.9|64
1651561690000|2022-05-03 07:08:10|99000.2|98950.2|98994.8|98944.8|99006.5|98956.5|98994.8|98944.8|49
1651561700000|2022-05-03 07:08:20|98995.2|98945.2|98987.3|98937.3|98995.2|98945.2|98987.3|98937.3|49
1651561710000|2022-05-03 07:08:30|98986.8|98936.8|98988.2|98938.2|98990.8|98940.8|98985.9|98935.9|49
1651561720000|2022-05-03 07:08:40|98988.3|98938.3|98982.8|98932.8|98989.6|98939.6|98969.3|98919.3|62
1651561730000|2022-05-03 07:08:50|98983.6|98933.6|98989.7|98939.7|99000.2|98950.2|98983.5|98933.5|57
1651561740000|2022-05-03 07:09:00|98995|98945|98989.3|98964.3|99010.6|98972.8|98988.4|98942.1|64
1651561750000|2022-05-03 07:09:10|98988.3|98963.3|98995.3|98945.3|99001.9|98963.3|98987.1|98942.6|57
1651561760000|2022-05-03 07:09:20|98998.4|98948.4|98988.5|98938.5|99000.5|98961.3|98986.3|98937.4|67
1651561770000|2022-05-03 07:09:30|98986.9|98936.9|98960.2|98910.2|98986.9|98936.9|98958|98908|72
1651561780000|2022-05-03 07:09:40|98961.4|98911.4|98960.3|98910.3|98964.3|98914.3|98958.8|98908.8|56
1651561790000|2022-05-03 07:09:50|98960.2|98910.2|98969.2|98919.2|98974.2|98924.2|98945.6|98908.6|65
1651561800000|2022-05-03 07:10:00|98968.2|98918.2|98951.8|98926.8|98970.1|98933.9|98951.6|98917.4|50
1651561810000|2022-05-03 07:10:10|98952|98927|98964.6|98914.6|98968.4|98927.5|98948.6|98913.6|59
1651561820000|2022-05-03 07:10:20|98964.8|98914.8|98967.9|98917.9|98976.4|98926.4|98963.7|98913.7|58
1651561830000|2022-05-03 07:10:30|98970.1|98920.1|98980.6|98930.6|98982.4|98947.5|98962.4|98912.4|61
1651561840000|2022-05-03 07:10:40|98977.9|98927.9|98970.7|98920.7|98980.5|98939.4|98964.4|98919.5|59
1651561850000|2022-05-03 07:10:50|98970.1|98920.1|98997.7|98947.7|98999.8|98962.6|98968.8|98918.8|66
1651561860000|2022-05-03 07:11:00|98997.5|98947.5|98997.2|98947.2|98999.7|98963.8|98982.7|98938.8|64
1651561870000|2022-05-03 07:11:10|98997.3|98947.3|99001.8|98976.8|99022.1|98982.8|98997.3|98947.3|67
1651561880000|2022-05-03 07:11:20|99002.2|98977.2|99005.5|98980.5|99016.1|98985.1|99001.5|98963.4|53
1651561890000|2022-05-03 07:11:30|99003.5|98978.5|99003.1|98978.1|99017.6|98983.7|99002.5|98966|52
1651561900000|2022-05-03 07:11:40|99002.6|98977.6|99012.9|98962.9|99014.1|98978.7|98995.7|98959.4|57
1651561910000|2022-05-03 07:11:50|99013.3|98963.3|99002.4|98977.4|99013.6|98982.5|99000|98963.3|54
1651561920000|2022-05-03 07:12:00|98999.7|98974.7|98997.9|98947.9|99004.1|98975.5|98985.3|98947.7|71
1651561930000|2022-05-03 07:12:10|98998.2|98948.2|98979.1|98954.1|98998.5|98961.2|98975.7|98940.3|70
1651561940000|2022-05-03 07:12:20|98978.7|98953.7|98982.1|98932.1|98986.4|98953.7|98969.7|98931.7|47
1651561950000|2022-05-03 07:12:30|98982|98932|98961.8|98911.8|98984.3|98949.9|98949.9|98910.3|60
1651561960000|2022-05-03 07:12:40|98954.8|98929.8|98942.2|98917.2|98954.8|98929.8|98937.5|98912.5|59
1651561970000|2022-05-03 07:12:50|98942.9|98917.9|98929.4|98904.4|98943.6|98918.6|98923.8|98898.8|55
1651561980000|2022-05-03 07:13:00|98928.8|98903.8|98934.9|98909.9|98973.1|98935.5|98925.5|98898.1|58
1651561990000|2022-05-03 07:13:10|98933.9|98908.9|98951.7|98926.7|98957.4|98926.7|98925.7|98900.7|57
1651562000000|2022-05-03 07:13:20|98950.7|98925.7|98960.4|98935.4|98960.4|98935.4|98944.9|98919.9|57
1651562010000|2022-05-03 07:13:30|98973.5|98923.5|98975.7|98925.7|98986.8|98952.7|98959.6|98921.9|57
1651562020000|2022-05-03 07:13:40|98975.8|98925.8|98936.6|98911.6|98979.1|98941.3|98934.2|98893.6|58
1651562030000|2022-05-03 07:13:50|98934.9|98909.9|98955.5|98905.5|98958.7|98916.3|98933.6|98900|45
1651562040000|2022-05-03 07:14:00|98955.4|98905.4|98936.9|98911.9|98961.9|98924|98934.3|98895.8|57
1651562050000|2022-05-03 07:14:10|98937.3|98912.3|98945.2|98895.2|98962.2|98931.9|98928|98889.4|66
1651562060000|2022-05-03 07:14:20|98932.5|98907.5|98896.5|98871.5|98945.2|98907.8|98895.9|98870.9|66
1651562070000|2022-05-03 07:14:30|98897|98872|98902.5|98877.5|98916|98880.4|98894.6|98859.5|63
1651562080000|2022-05-03 07:14:40|98902.3|98877.3|98921|98896|98930|98896|98902.1|98864.3|65
1651562090000|2022-05-03 07:14:50|98921.4|98896.4|98905.4|98855.4|98926|98896.4|98900.8|98855.4|56
1651562100000|2022-05-03 07:15:00|98905.3|98855.3|98899.8|98874.8|98921.1|98883.2|98899|98854.8|59
1651562110000|2022-05-03 07:15:10|98899.7|98874.7|98924.6|98874.6|98925|98884.9|98899.6|98866.2|54
1651562120000|2022-05-03 07:15:20|98924.8|98874.8|98919.2|98869.2|98925.2|98883.9|98901.1|98867.3|57
1651562130000|2022-05-03 07:15:30|98919.5|98869.5|98929.4|98879.4|98931.7|98893.6|98907.4|98868.4|49
1651562140000|2022-05-03 07:15:40|98929.3|98879.3|98913.2|98888.2|98929.3|98890.9|98905|98866.8|60
1651562150000|2022-05-03 07:15:50|98913.5|98888.5|98920.7|98895.7|98936.3|98898.6|98913.2|98874.7|44
1651562160000|2022-05-03 07:16:00|98921.1|98896.1|98924.6|98874.6|98924.9|98896.8|98908.9|98872.2|46
1651562170000|2022-05-03 07:16:10|98925.7|98875.7|98908.5|98883.5|98929.7|98891.2|98908.5|98869.8|46
1651562180000|2022-05-03 07:16:20|98907.8|98882.8|98910.4|98885.4|98910.4|98885.4|98903.3|98878.3|45
1651562190000|2022-05-03 07:16:30|98910.3|98885.3|98909|98884|98919.3|98894.3|98908.1|98883.1|46
1651562200000|2022-05-03 07:16:40|98909.3|98884.3|98901.7|98876.7|98912.5|98887.5|98900.5|98875.5|51
1651562210000|2022-05-03 07:16:50|98900.4|98875.4|98899.8|98874.8|98907.3|98882.3|98899.3|98874.3|60
1651562220000|2022-05-03 07:17:00|98899.9|98874.9|98900.4|98875.4|98905.1|98880.1|98899.9|98874.9|43
1651562230000|2022-05-03 07:17:10|98899.7|98874.7|98891.9|98866.9|98908.3|98874.7|98891.9|98855.4|52
1651562240000|2022-05-03 07:17:20|98891.2|98866.2|98885.6|98860.6|98892.5|98867.5|98885|98860|53
1651562250000|2022-05-03 07:17:30|98884.5|98859.5|98878|98853|98888.7|98863.7|98876.4|98851.4|38
1651562260000|2022-05-03 07:17:40|98879.8|98854.8|98879.9|98854.9|98881.7|98856.7|98877|98852|48
1651562270000|2022-05-03 07:17:50|98880|98855|98890.4|98840.4|98898|98861.6|98874.6|98840.4|67
1651562280000|2022-05-03 07:18:00|98880.1|98855.1|98880.5|98855.5|98881.5|98856.5|98875.7|98850.7|44
1651562290000|2022-05-03 07:18:10|98880.9|98855.9|98879.6|98854.6|98885.6|98860.6|98879.5|98854.5|53
1651562300000|2022-05-03 07:18:20|98879|98854|98887.5|98862.5|98891.2|98866.2|98877.7|98852.7|52
1651562310000|2022-05-03 07:18:30|98887.6|98862.6|98885|98860|98887.9|98862.9|98885|98860|47
1651562320000|2022-05-03 07:18:40|98885.4|98860.4|98885.6|98860.6|98890.9|98865.9|98882.7|98857.7|58
1651562330000|2022-05-03 07:18:50|98888.7|98863.7|98905.8|98880.8|98913.4|98888.4|98887|98862|50
1651562340000|2022-05-03 07:19:00|98906.4|98881.4|98904.2|98879.2|98912.2|98887.2|98902.3|98877.3|60
1651562350000|2022-05-03 07:19:10|98902.6|98877.6|98908|98883|98921|98885.2|98900.3|98871|62
1651562360000|2022-05-03 07:19:20|98908.2|98883.2|98912.9|98887.9|98933.1|98899.1|98902.2|98873.5|55
1651562370000|2022-05-03 07:19:30|98913.1|98888.1|98912.9|98887.9|98916.7|98891.7|98910.1|98885.1|56
1651562380000|2022-05-03 07:19:40|98913|98888|98886.4|98861.4|98913.3|98888.3|98882.9|98857.9|57
1651562390000|2022-05-03 07:19:50|98886.9|98861.9|98876.7|98851.7|98889.1|98864.1|98873|98848|55
1651562400000|2022-05-03 07:20:00|98876.4|98851.4|98890|98865|98909.2|98875.6|98876.1|98851.1|66
1651562410000|2022-05-03 07:20:10|98890.5|98865.5|98892.6|98867.6|98906|98869.5|98889.5|98854.9|53
1651562420000|2022-05-03 07:20:20|98896.2|98871.2|98893.4|98868.4|98898.7|98873.7|98891.3|98866.3|54
1651562430000|2022-05-03 07:20:30|98894.2|98869.2|98895.7|98870.7|98903.9|98878.9|98893.8|98868.8|66
1651562440000|2022-05-03 07:20:40|98895.1|98870.1|98925.6|98875.6|98927|98887.3|98890.5|98865.5|70
1651562450000|2022-05-03 07:20:50|98925.5|98875.5|98903.2|98878.2|98928.1|98893.8|98900|98868.6|69
1651562460000|2022-05-03 07:21:00|98904.2|98879.2|98888.1|98863.1|98919.6|98883|98887.2|98850.5|65
1651562470000|2022-05-03 07:21:10|98886.1|98861.1|98894.2|98844.2|98895.9|98861.1|98877.1|98839.6|49
1651562480000|2022-05-03 07:21:20|98881.7|98856.7|98897.7|98872.7|98923.4|98884.4|98881.7|98848.2|55
1651562490000|2022-05-03 07:21:30|98897.5|98872.5|98905.8|98855.8|98908.7|98873.3|98893.4|98855.8|51
1651562500000|2022-05-03 07:21:40|98905.7|98855.7|98884|98859|98905.7|98866.8|98883.4|98847.6|51
1651562510000|2022-05-03 07:21:50|98883.1|98858.1|98894.3|98869.3|98894.7|98869.7|98881.1|98856.1|56
1651562520000|2022-05-03 07:22:00|98894.5|98869.5|98899.1|98874.1|98900.4|98875.4|98893.1|98868.1|51
1651562530000|2022-05-03 07:22:10|98899.2|98874.2|98891.8|98866.8|98905|98878.1|98890.8|98855|50
1651562540000|2022-05-03 07:22:20|98891.5|98866.5|98881.7|98856.7|98891.5|98866.5|98881.2|98856.2|42
1651562550000|2022-05-03 07:22:30|98881.6|98856.6|98883.4|98858.4|98899.4|98861.8|98880.9|98848.1|42
1651562560000|2022-05-03 07:22:40|98884.7|98859.7|98884.4|98859.4|98886.2|98861.2|98882.5|98857.5|55
1651562570000|2022-05-03 07:22:50|98884.2|98859.2|98884.8|98859.8|98885.9|98860.9|98883|98858|40
1651562580000|2022-05-03 07:23:00|98884.9|98859.9|98885.5|98835.5|98896.5|98859.9|98872.6|98834.5|50
1651562590000|2022-05-03 07:23:10|98871.7|98846.7|98887.4|98837.4|98887.5|98851.3|98871.4|98835.3|49
1651562600000|2022-05-03 07:23:20|98887.3|98837.3|98886|98836|98887.6|98837.6|98884.6|98834.6|31
1651562610000|2022-05-03 07:23:30|98887.1|98837.1|98863.1|98838.1|98888.6|98839|98863|98827.2|43
1651562620000|2022-05-03 07:23:40|98863.2|98838.2|98817.3|98792.3|98874.1|98840.3|98810.3|98775.3|59
1651562630000|2022-05-03 07:23:50|98817.9|98792.9|98789.1|98739.1|98823.7|98793.2|98789.1|98739.1|75
1651562640000|2022-05-03 07:24:00|98781.1|98731.1|98763.7|98713.7|98796.6|98746.6|98763.7|98713.7|72
1651562650000|2022-05-03 07:24:10|98764.5|98714.5|98739|98689|98796.9|98746.9|98739|98689|73
1651562660000|2022-05-03 07:24:20|98732.2|98682.2|98697.1|98647.1|98735.2|98685.2|98689.8|98639.8|78
1651562670000|2022-05-03 07:24:30|98697.7|98647.7|98706.2|98656.2|98714.6|98664.6|98692.6|98642.6|73
1651562680000|2022-05-03 07:24:40|98707.1|98657.1|98689.6|98639.6|98711.8|98661.8|98689.6|98639.6|74
1651562690000|2022-05-03 07:24:50|98689.4|98639.4|98692.7|98642.7|98727.7|98677.7|98689.4|98639.4|73
1651562700000|2022-05-03 07:25:00|98692.2|98642.2|98706|98656|98715.9|98665.9|98692.2|98642.2|72
1651562710000|2022-05-03 07:25:10|98704.6|98654.6|98712.6|98662.6|98713.2|98663.2|98696.9|98646.9|66
1651562720000|2022-05-03 07:25:20|98712.3|98662.3|98697.8|98647.8|98715.9|98665.9|98691.8|98641.8|63
1651562730000|2022-05-03 07:25:30|98698.3|98648.3|98692.8|98642.8|98701.7|98651.7|98687.8|98637.8|68
1651562740000|2022-05-03 07:25:40|98692.4|98642.4|98690.2|98640.2|98701.8|98651.8|98689|98639|66
1651562750000|2022-05-03 07:25:50|98689.9|98639.9|98685.4|98635.4|98701.6|98651.6|98685.4|98635.4|62
1651562760000|2022-05-03 07:26:00|98689.4|98639.4|98726.5|98676.5|98754.9|98683.2|98678.4|98638.8|66
1651562770000|2022-05-03 07:26:10|98726.7|98676.7|98746.8|98696.8|98759.4|98709.4|98717.9|98667.9|71
1651562780000|2022-05-03 07:26:20|98745.7|98695.7|98734.4|98684.4|98745.7|98695.7|98726.6|98676.6|64
1651562790000|2022-05-03 07:26:30|98733.4|98683.4|98719.2|98669.2|98733.4|98683.4|98707|98657|74
1651562800000|2022-05-03 07:26:40|98720.5|98670.5|98727.4|98677.4|98732.5|98682.5|98716.6|98666.6|69
1651562810000|2022-05-03 07:26:50|98725.9|98675.9|98730.8|98680.8|98732.8|98682.8|98723.9|98673.9|55
1651562820000|2022-05-03 07:27:00|98730|98680|98746.5|98696.5|98751.3|98701.3|98728.8|98678.8|60
1651562830000|2022-05-03 07:27:10|98752.5|98702.5|98741.4|98716.4|98764.6|98716.8|98741.4|98701.4|70
1651562840000|2022-05-03 07:27:20|98741.7|98716.7|98728.4|98703.4|98758.1|98721.4|98727.5|98691.1|63
1651562850000|2022-05-03 07:27:30|98728|98703|98738|98688|98740.8|98703.5|98727.7|98683.7|51
1651562860000|2022-05-03 07:27:40|98735.9|98685.9|98732.1|98682.1|98744.8|98694.8|98732.1|98682.1|59
1651562870000|2022-05-03 07:27:50|98733.2|98683.2|98742.9|98692.9|98744.2|98694.2|98732.5|98682.5|47
1651562880000|2022-05-03 07:28:00|98741.1|98691.1|98723.1|98673.1|98741.1|98691.1|98698.4|98652.5|70
1651562890000|2022-05-03 07:28:10|98722.8|98672.8|98707|98657|98728.3|98678.3|98707|98657|60
1651562900000|2022-05-03 07:28:20|98706.6|98656.6|98706.3|98656.3|98712.8|98662.8|98705.3|98655.3|59
1651562910000|2022-05-03 07:28:30|98707.1|98657.1|98678.4|98628.4|98707.1|98657.1|98675.5|98596.8|68
1651562920000|2022-05-03 07:28:40|98678.8|98628.8|98664.2|98614.2|98678.8|98628.8|98663|98613|63
1651562930000|2022-05-03 07:28:50|98660.7|98610.7|98688.8|98638.8|98691.3|98641.3|98655.4|98605.4|74
1651562940000|2022-05-03 07:29:00|98691.4|98641.4|98697.2|98647.2|98702.9|98652.9|98691.4|98641.4|68
1651562950000|2022-05-03 07:29:10|98697.3|98647.3|98731.2|98681.2|98743.7|98693.7|98697.1|98647.1|59
1651562960000|2022-05-03 07:29:20|98730.4|98680.4|98737|98687|98737|98697.1|98712.4|98662.4|57
1651562970000|2022-05-03 07:29:30|98735.6|98685.6|98743|98693|98751.6|98701.6|98723.8|98685.6|71
1651562980000|2022-05-03 07:29:40|98742.9|98692.9|98744.2|98694.2|98750.9|98700.9|98742.8|98692.8|65
1651562990000|2022-05-03 07:29:50|98744.4|98694.4|98731.4|98681.4|98746.5|98696.7|98721.1|98671.1|64
1651563000000|2022-05-03 07:30:00|98730.1|98680.1|98765.4|98715.4|98765.4|98715.4|98717.6|98667.6|69
1651563010000|2022-05-03 07:30:10|98764.5|98714.5|98755|98705|98765.2|98715.2|98750.2|98700.2|73
1651563020000|2022-05-03 07:30:20|98755.3|98705.3|98746|98696|98759.6|98709.6|98731.8|98693.2|69
1651563030000|2022-05-03 07:30:30|98750|98700|98744.6|98694.6|98770.5|98720.5|98734.3|98684.3|73
1651563040000|2022-05-03 07:30:40|98744.7|98694.7|98733.3|98683.3|98746.6|98701.9|98714.8|98664.8|68
1651563050000|2022-05-03 07:30:50|98732.7|98682.7|98721.6|98671.6|98734.4|98684.4|98719.5|98669.5|55
1651563060000|2022-05-03 07:31:00|98721.3|98671.3|98716.4|98666.4|98733.3|98683.3|98715|98665|64
1651563070000|2022-05-03 07:31:10|98716.6|98666.6|98723.8|98673.8|98726.2|98676.2|98712.1|98662.1|67
1651563080000|2022-05-03 07:31:20|98724.1|98674.1|98736.7|98686.7|98747.6|98697.6|98716.6|98672.6|67
1651563090000|2022-05-03 07:31:30|98736.8|98686.8|98734.1|98684.1|98751.1|98701.1|98732.4|98682.4|72
1651563100000|2022-05-03 07:31:40|98734.6|98684.6|98741.8|98691.8|98742.5|98692.5|98723.6|98673.6|58
1651563110000|2022-05-03 07:31:50|98741.5|98691.5|98761.8|98711.8|98761.9|98711.9|98736.5|98686.5|66
1651563120000|2022-05-03 07:32:00|98761.6|98711.6|98742.7|98692.7|98762.8|98712.8|98742.2|98692.2|71
1651563130000|2022-05-03 07:32:10|98742.5|98692.5|98730.4|98680.4|98742.9|98692.9|98723.1|98673.1|63
1651563140000|2022-05-03 07:32:20|98728|98678|98714.6|98664.6|98728|98678|98714.1|98664.1|58
1651563150000|2022-05-03 07:32:30|98715.8|98665.8|98693.3|98643.3|98715.8|98665.8|98693.1|98643.1|66
1651563160000|2022-05-03 07:32:40|98693.4|98643.4|98685.6|98635.6|98693.4|98643.4|98666|98629|52
1651563170000|2022-05-03 07:32:50|98685.3|98635.3|98677.1|98627.1|98691.7|98641.7|98677.1|98627.1|63
1651563180000|2022-05-03 07:33:00|98677.2|98627.2|98669.9|98619.9|98677.2|98627.2|98667.9|98617.9|49
1651563190000|2022-05-03 07:33:10|98670|98620|98690.4|98640.4|98695.2|98645.2|98662.4|98619.5|56
1651563200000|2022-05-03 07:33:20|98689.5|98639.5|98709|98659|98709|98659|98680.2|98630.2|57
1651563210000|2022-05-03 07:33:30|98707.9|98657.9|98703.9|98653.9|98712.5|98662.5|98695|98645|65
1651563220000|2022-05-03 07:33:40|98704.2|98654.2|98685.2|98635.2|98706.1|98656.1|98684.6|98634.6|59
1651563230000|2022-05-03 07:33:50|98685.1|98635.1|98675.7|98625.7|98685.1|98635.1|98671.1|98621.1|58
1651563240000|2022-05-03 07:34:00|98675|98625|98682.3|98632.3|98684.1|98634.1|98675|98625|54
1651563250000|2022-05-03 07:34:10|98682.5|98632.5|98681.4|98631.4|98683.4|98633.4|98680.9|98630.9|45
1651563260000|2022-05-03 07:34:20|98681.5|98631.5|98678.1|98628.1|98681.5|98631.5|98673.3|98623.3|57
1651563270000|2022-05-03 07:34:30|98678.3|98628.3|98686.9|98636.9|98687.9|98637.9|98678|98628|47
1651563280000|2022-05-03 07:34:40|98691.3|98641.3|98692.2|98642.2|98719.2|98669.2|98691.1|98641.1|75
1651563290000|2022-05-03 07:34:50|98689.2|98639.2|98684.9|98634.9|98701.4|98651.4|98680.1|98630.1|70
1651563300000|2022-05-03 07:35:00|98684.8|98634.8|98679|98629|98691.1|98641.1|98676.7|98626.7|59
1651563310000|2022-05-03 07:35:10|98678.4|98628.4|98640.7|98590.7|98678.4|98628.4|98640.2|98590.2|57
1651563320000|2022-05-03 07:35:20|98639.4|98589.4|98647.3|98597.3|98649.5|98599.5|98639.1|98589.1|64
1651563330000|2022-05-03 07:35:30|98647.5|98597.5|98650.2|98600.2|98651.2|98601.2|98645.9|98595.9|49
1651563340000|2022-05-03 07:35:40|98650.5|98600.5|98632.9|98582.9|98656.2|98606.2|98627.9|98577.9|61
1651563350000|2022-05-03 07:35:50|98632.6|98582.6|98629.8|98579.8|98634|98584|98625.8|98575.8|62
1651563360000|2022-05-03 07:36:00|98629.9|98579.9|98627.3|98577.3|98637.3|98595.8|98620.8|98576.7|59
1651563370000|2022-05-03 07:36:10|98628.8|98578.8|98626.1|98576.1|98628.9|98578.9|98623.3|98573.3|48
1651563380000|2022-05-03 07:36:20|98626.2|98576.2|98620|98570|98631.1|98586.4|98610.1|98568|64
1651563390000|2022-05-03 07:36:30|98619.2|98569.2|98616|98566|98629.7|98591.2|98609.5|98563.2|56
1651563400000|2022-05-03 07:36:40|98617.1|98567.1|98585.3|98535.3|98618.4|98571.4|98577.5|98532.8|62
1651563410000|2022-05-03 07:36:50|98584.8|98534.8|98595|98545|98598.3|98548.3|98583.8|98533.8|65
1651563420000|2022-05-03 07:37:00|98594.9|98544.9|98585.8|98560.8|98597.4|98563.9|98583|98542.5|60
1651563430000|2022-05-03 07:37:10|98585.6|98560.6|98576.9|98551.9|98588|98563|98576.9|98551.9|57
1651563440000|2022-05-03 07:37:20|98577|98552|98576.3|98551.3|98580.2|98555.2|98574.3|98549.3|61
1651563450000|2022-05-03 07:37:30|98578.3|98553.3|98579.6|98554.6|98584.5|98559.5|98577.1|98552.1|61
1651563460000|2022-05-03 07:37:40|98580.7|98555.7|98580.9|98530.9|98583|98556.6|98565.6|98515.6|56
1651563470000|2022-05-03 07:37:50|98581.6|98531.6|98586.5|98536.5|98589|98547.1|98572.1|98528.7|57
1651563480000|2022-05-03 07:38:00|98585.4|98535.4|98589.8|98539.8|98593.8|98549.9|98572.3|98534.1|69
1651563490000|2022-05-03 07:38:10|98589.7|98539.7|98586.9|98536.9|98593.7|98554|98575.8|98535.1|54
1651563500000|2022-05-03 07:38:20|98587.3|98537.3|98585.4|98535.4|98590.7|98548.5|98571.7|98534.6|44
1651563510000|2022-05-03 07:38:30|98584.9|98534.9|98588.1|98538.1|98588.1|98538.1|98584.7|98534.7|45
1651563520000|2022-05-03 07:38:40|98588.3|98538.3|98628.7|98578.7|98633.3|98596.2|98586.8|98536.8|67
1651563530000|2022-05-03 07:38:50|98628.2|98578.2|98636.2|98586.2|98636.5|98586.5|98628.2|98578.2|53
1651563540000|2022-05-03 07:39:00|98636|98586|98587.6|98537.6|98637.2|98587.2|98585.5|98535.5|68
1651563550000|2022-05-03 07:39:10|98587.9|98537.9|98613.6|98563.6|98616.6|98577.6|98575.5|98536.1|57
1651563560000|2022-05-03 07:39:20|98612.2|98562.2|98626.6|98576.6|98629.3|98584.9|98609.9|98560.5|62
1651563570000|2022-05-03 07:39:30|98626.3|98576.3|98631.8|98581.8|98635.7|98585.7|98626.1|98576.1|67
1651563580000|2022-05-03 07:39:40|98631.9|98581.9|98625.4|98575.4|98637.2|98587.2|98625.2|98575.2|62
1651563590000|2022-05-03 07:39:50|98625.7|98575.7|98638.2|98588.2|98646.4|98596.4|98624.5|98574.5|59
1651563600000|2022-05-03 07:40:00|98636.1|98586.1|98623.8|98573.8|98639.3|98589.3|98619.3|98569.3|64
1651563610000|2022-05-03 07:40:10|98624.1|98574.1|98622.8|98572.8|98628|98578|98620.4|98570.4|50
1651563620000|2022-05-03 07:40:20|98623.2|98573.2|98641.9|98591.9|98642.1|98592.1|98623|98573|69
1651563630000|2022-05-03 07:40:30|98643.9|98593.9|98639.4|98589.4|98644.3|98594.3|98635.7|98585.7|55
1651563640000|2022-05-03 07:40:40|98642.9|98592.9|98621.7|98596.7|98643.5|98607.1|98621.1|98583.4|64
1651563650000|2022-05-03 07:40:50|98636.9|98586.9|98616.2|98591.2|98637.9|98592.2|98616|98579.3|49
1651563660000|2022-05-03 07:41:00|98615.4|98590.4|98626.9|98576.9|98626.9|98593.3|98614.3|98568.3|59
1651563670000|2022-05-03 07:41:10|98626.2|98576.2|98687.1|98637.1|98689.4|98653.2|98625.2|98575.2|72
1651563680000|2022-05-03 07:41:20|98687|98637|98677.9|98627.9|98691.8|98641.8|98675.5|98625.5|69
1651563690000|2022-05-03 07:41:30|98677.1|98627.1|98673.8|98623.8|98677.9|98627.9|98673.4|98623.4|49
1651563700000|2022-05-03 07:41:40|98674.8|98624.8|98664.9|98614.9|98683.9|98633.9|98664.9|98614.9|59
1651563710000|2022-05-03 07:41:50|98664.5|98614.5|98684.1|98634.1|98684.4|98634.4|98663.9|98613.9|65
1651563720000|2022-05-03 07:42:00|98683.7|98633.7|98679.3|98629.3|98683.7|98633.7|98676.9|98626.9|50
1651563730000|2022-05-03 07:42:10|98679.4|98629.4|98656.3|98606.3|98684.6|98634.6|98637.7|98596.2|65
1651563740000|2022-05-03 07:42:20|98655.5|98605.5|98656.6|98606.6|98659.6|98622.2|98641.8|98602.5|61
1651563750000|2022-05-03 07:42:30|98656.7|98606.7|98693.3|98643.3|98695|98645|98643.1|98606|65
1651563760000|2022-05-03 07:42:40|98694.3|98644.3|98660.1|98610.1|98694.7|98652.3|98648|98608.5|74
1651563770000|2022-05-03 07:42:50|98660.2|98610.2|98674.8|98624.8|98675.5|98630.8|98655.8|98610.1|65
1651563780000|2022-05-03 07:43:00|98674.9|98624.9|98680.8|98630.8|98683.3|98633.3|98674.7|98624.7|50
1651563790000|2022-05-03 07:43:10|98681.4|98631.4|98691.5|98641.5|98691.6|98641.6|98681|98631|54
1651563800000|2022-05-03 07:43:20|98691.4|98641.4|98724.5|98674.5|98725.9|98675.9|98690.6|98640.6|68
1651563810000|2022-05-03 07:43:30|98726.2|98676.2|98732.7|98682.7|98733.6|98694.9|98714.7|98676.2|54
1651563820000|2022-05-03 07:43:40|98733|98683|98726.1|98676.1|98735.2|98685.2|98724.1|98674.1|54
1651563830000|2022-05-03 07:43:50|98726.2|98676.2|98734.4|98684.4|98739.1|98689.1|98722.9|98672.9|54
1651563840000|2022-05-03 07:44:00|98733.9|98683.9|98741.6|98691.6|98741.6|98691.6|98733.2|98683.2|54
1651563850000|2022-05-03 07:44:10|98740.9|98690.9|98735.2|98685.2|98742|98692|98735.2|98685.2|35
1651563860000|2022-05-03 07:44:20|98736.1|98686.1|98714.9|98664.9|98736.1|98686.1|98701.6|98660.4|59
1651563870000|2022-05-03 07:44:30|98715.3|98665.3|98717.7|98667.7|98722.1|98679.7|98699|98663.3|64
1651563880000|2022-05-03 07:44:40|98717.3|98667.3|98708.9|98683.9|98719.4|98689.9|98707|98666.7|66
1651563890000|2022-05-03 07:44:50|98709.1|98684.1|98713.6|98688.6|98728.7|98692.7|98709.1|98675.2|61
1651563900000|2022-05-03 07:45:00|98719.1|98694.1|98733.9|98683.9|98741.2|98696.4|98714.2|98683.4|65
1651563910000|2022-05-03 07:45:10|98733.7|98683.7|98731.5|98706.5|98736.1|98706.5|98725.4|98682.5|56
1651563920000|2022-05-03 07:45:20|98731.1|98706.1|98734.7|98709.7|98737.6|98712.6|98728.8|98703.8|59
1651563930000|2022-05-03 07:45:30|98733.9|98708.9|98740.5|98715.5|98740.5|98715.5|98731.5|98706.5|44
1651563940000|2022-05-03 07:45:40|98738.8|98713.8|98739.2|98714.2|98740.2|98715.2|98730.1|98705.1|54
1651563950000|2022-05-03 07:45:50|98740.9|98715.9|98776|98751|98776|98751|98736.8|98698.8|70
1651563960000|2022-05-03 07:46:00|98774.4|98749.4|98815|98765|98822.5|98784.8|98774.4|98735.3|70
1651563970000|2022-05-03 07:46:10|98814.6|98764.6|98797.5|98747.5|98816.6|98773.5|98780.4|98743.4|57
1651563980000|2022-05-03 07:46:20|98799.1|98749.1|98833.5|98783.5|98834|98794.2|98799.1|98749.1|70
1651563990000|2022-05-03 07:46:30|98834.5|98784.5|98816.1|98766.1|98834.5|98786.8|98794.8|98753.4|66
1651564000000|2022-05-03 07:46:40|98816.8|98766.8|98806.5|98781.5|98821.4|98782.6|98806.5|98766|58
1651564010000|2022-05-03 07:46:50|98807|98782|98827.3|98777.3|98830.8|98788.3|98806.7|98768.2|59
1651564020000|2022-05-03 07:47:00|98827.2|98777.2|98822.6|98797.6|98842.9|98803.2|98821.7|98777.2|61
1651564030000|2022-05-03 07:47:10|98821.7|98796.7|98799.6|98749.6|98839.9|98796.9|98799.6|98749.6|69
1651564040000|2022-05-03 07:47:20|98800|98750|98794.4|98744.4|98802.8|98752.8|98792.8|98742.8|56
1651564050000|2022-05-03 07:47:30|98794.3|98744.3|98817.4|98767.4|98826.9|98776.9|98793.6|98743.6|70
1651564060000|2022-05-03 07:47:40|98817|98767|98820.1|98770.1|98820.7|98770.7|98813.3|98763.3|60
1651564070000|2022-05-03 07:47:50|98820.3|98770.3|98820.4|98770.4|98830.3|98790.6|98805.6|98769.4|53
1651564080000|2022-05-03 07:48:00|98820.7|98770.7|98820.9|98770.9|98827.3|98786.3|98811.3|98769.4|56
1651564090000|2022-05-03 07:48:10|98820|98770|98817|98767|98822.6|98778.6|98802.4|98760|55
1651564100000|2022-05-03 07:48:20|98816|98766|98807.3|98757.3|98817|98778.5|98793.7|98754.1|60
1651564110000|2022-05-03 07:48:30|98806.4|98756.4|98817.4|98767.4|98819.6|98781.9|98788.9|98755.6|54
1651564120000|2022-05-03 07:48:40|98820.9|98770.9|98805.6|98755.6|98827.1|98786.3|98802.7|98752.7|63
1651564130000|2022-05-03 07:48:50|98805.7|98755.7|98811|98786|98823.2|98786.5|98794.6|98755.5|64
1651564140000|2022-05-03 07:49:00|98810.6|98785.6|98854|98804|98854.9|98814.2|98810.3|98785.3|65
1651564150000|2022-05-03 07:49:10|98854.1|98804.1|98841.7|98816.7|98856.4|98817.5|98841.7|98798.3|55
1651564160000|2022-05-03 07:49:20|98842|98817|98822.9|98797.9|98851.4|98817|98820.6|98787.5|51
1651564170000|2022-05-03 07:49:30|98822.1|98797.1|98827.4|98802.4|98829.2|98804.2|98822.1|98797.1|49
1651564180000|2022-05-03 07:49:40|98827.6|98802.6|98832.9|98807.9|98844.6|98808.1|98826.4|98794.2|43
1651564190000|2022-05-03 07:49:50|98832.1|98807.1|98828.8|98778.8|98832.1|98807.1|98813.6|98777.8|52
1651564200000|2022-05-03 07:50:00|98828.6|98778.6|98796.2|98771.2|98829.2|98790.5|98796.2|98769.5|61
1651564210000|2022-05-03 07:50:10|98797|98772|98783.4|98758.4|98814.4|98775.4|98783.4|98751.3|66
1651564220000|2022-05-03 07:50:20|98783.9|98758.9|98817.7|98767.7|98833.7|98783.7|98783.3|98758.3|70
1651564230000|2022-05-03 07:50:30|98818.5|98768.5|98835.9|98785.9|98837.4|98787.4|98817.6|98767.6|58
1651564240000|2022-05-03 07:50:40|98835.8|98785.8|98820.8|98770.8|98836.6|98786.6|98819.3|98769.3|67
1651564250000|2022-05-03 07:50:50|98823.7|98773.7|98814.7|98789.7|98833.1|98790.1|98814.7|98772.8|49
1651564260000|2022-05-03 07:51:00|98815|98790|98832.3|98782.3|98832.4|98790|98806.8|98777.3|57
1651564270000|2022-05-03 07:51:10|98832.2|98782.2|98830.9|98780.9|98834.6|98795.1|98815.2|98777.7|74
1651564280000|2022-05-03 07:51:20|98832.6|98782.6|98826.5|98801.5|98843.4|98801.5|98821.2|98777.6|73
1651564290000|2022-05-03 07:51:30|98826.9|98801.9|98830.1|98805.1|98830.8|98805.8|98826.8|98801.8|49
1651564300000|2022-05-03 07:51:40|98830|98805|98816|98791|98839.1|98805.2|98815.4|98789.1|64
1651564310000|2022-05-03 07:51:50|98816.8|98791.8|98797.9|98772.9|98817.2|98792.2|98797.7|98772.7|54
1651564320000|2022-05-03 07:52:00|98796|98771|98792.5|98742.5|98813|98771.9|98777.2|98740|72
1651564330000|2022-05-03 07:52:10|98792|98742|98782|98732|98794.3|98744.3|98782|98732|59
1651564340000|2022-05-03 07:52:20|98781.9|98731.9|98744.9|98694.9|98781.9|98743.8|98744.5|98694.5|72
1651564350000|2022-05-03 07:52:30|98744.7|98694.7|98741.2|98691.2|98747.2|98704.3|98728.9|98689|63
1651564360000|2022-05-03 07:52:40|98741.4|98691.4|98751.5|98701.5|98759.3|98709.3|98741.4|98691.4|42
1651564370000|2022-05-03 07:52:50|98751.3|98701.3|98740.1|98690.1|98751.5|98701.5|98740.1|98690.1|51
1651564380000|2022-05-03 07:53:00|98740.2|98690.2|98735.1|98685.1|98740.2|98698.9|98719.7|98681.8|58
1651564390000|2022-05-03 07:53:10|98737|98687|98753.2|98703.2|98757.6|98715.8|98731.4|98684.8|61
1651564400000|2022-05-03 07:53:20|98752.9|98702.9|98758.6|98708.6|98765.4|98726|98749.4|98702.9|61
1651564410000|2022-05-03 07:53:30|98758.8|98708.8|98730.9|98705.9|98758.8|98722.4|98730.9|98699.2|61
1651564420000|2022-05-03 07:53:40|98731.9|98706.9|98723.6|98698.6|98731.9|98706.9|98719.2|98678.5|61
1651564430000|2022-05-03 07:53:50|98718|98693|98723.2|98698.2|98723.2|98698.2|98718|98693|27
1651564440000|2022-05-03 07:54:00|98723.1|98698.1|98704.3|98679.3|98723.6|98698.6|98703.2|98678.2|48
1651564450000|2022-05-03 07:54:10|98703.9|98678.9|98696.7|98671.7|98704.4|98679.4|98696.7|98671.7|46
1651564460000|2022-05-03 07:54:20|98697.6|98672.6|98637.3|98612.3|98697.9|98672.9|98637.3|98609.5|73
1651564470000|2022-05-03 07:54:30|98637|98612|98674.8|98624.8|98674.8|98624.8|98631.7|98590|75
1651564480000|2022-05-03 07:54:40|98675.2|98625.2|98692.3|98642.3|98692.3|98642.3|98673.7|98623.7|64
1651564490000|2022-05-03 07:54:50|98692.2|98642.2|98707.2|98657.2|98710.2|98660.2|98687.5|98633.7|55
1651564500000|2022-05-03 07:55:00|98707.7|98657.7|98685.3|98635.3|98720.6|98670.6|98683|98633|69
1651564510000|2022-05-03 07:55:10|98685.4|98635.4|98682.5|98632.5|98688.9|98647.8|98671.6|98632.3|57
1651564520000|2022-05-03 07:55:20|98682.4|98632.4|98660.8|98635.8|98684.9|98649.4|98660.2|98627.3|68
1651564530000|2022-05-03 07:55:30|98661.1|98636.1|98645.2|98620.2|98662.6|98637.6|98642.4|98609.5|59
1651564540000|2022-05-03 07:55:40|98645.5|98620.5|98660.3|98635.3|98666.1|98635.7|98644.2|98614.5|56
1651564550000|2022-05-03 07:55:50|98660|98635|98656.7|98631.7|98660.9|98635.9|98656.4|98631.4|45
1651564560000|2022-05-03 07:56:00|98656.8|98631.8|98658.3|98633.3|98660.6|98635.6|98655|98630|47
1651564570000|2022-05-03 07:56:10|98661.2|98636.2|98661.7|98636.7|98681|98645.7|98656.4|98628.8|66
1651564580000|2022-05-03 07:56:20|98662.9|98637.9|98664.7|98639.7|98683.7|98642.6|98662.9|98633.7|57
1651564590000|2022-05-03 07:56:30|98664.4|98639.4|98663.4|98638.4|98678.7|98640.6|98659.2|98628.7|64
1651564600000|2022-05-03 07:56:40|98665.5|98640.5|98716.4|98666.4|98716.4|98666.4|98660|98635|63
1651564610000|2022-05-03 07:56:50|98723.7|98673.7|98686.3|98661.3|98756.9|98688|98685.2|98646.2|72
1651564620000|2022-05-03 07:57:00|98685.9|98660.9|98678.9|98628.9|98701.2|98661.5|98668|98618|74
1651564630000|2022-05-03 07:57:10|98676.3|98626.3|98669.5|98619.5|98676.3|98632.9|98656.8|98617.1|64
1651564640000|2022-05-03 07:57:20|98670.2|98620.2|98665.1|98615.1|98670.2|98620.2|98663.5|98613.5|48
1651564650000|2022-05-03 07:57:30|98664.3|98614.3|98680.1|98630.1|98681.9|98643|98646.2|98608.2|73
1651564660000|2022-05-03 07:57:40|98665.6|98640.6|98667.9|98617.9|98672.9|98640.6|98656.8|98610.2|66
1651564670000|2022-05-03 07:57:50|98669.8|98619.8|98663.9|98613.9|98672.4|98630.6|98655.6|98612.9|48
1651564680000|2022-05-03 07:58:00|98663.8|98613.8|98655.5|98630.5|98671|98633.3|98653.3|98611.9|51
1651564690000|2022-05-03 07:58:10|98653.5|98628.5|98635.7|98610.7|98664.6|98628.5|98631.8|98588.7|66
1651564700000|2022-05-03 07:58:20|98635.9|98610.9|98634|98609|98641|98616|98633.6|98608.6|53
1651564710000|2022-05-03 07:58:30|98634.4|98609.4|98644.8|98619.8|98645.2|98620.2|98634.3|98609.3|61
1651564720000|2022-05-03 07:58:40|98659|98609|98671.1|98621.1|98678.6|98629.4|98642.7|98605.3|61
1651564730000|2022-05-03 07:58:50|98670.9|98620.9|98649.7|98624.7|98675.4|98637.9|98648.8|98613|61
1651564740000|2022-05-03 07:59:00|98650|98625|98667.2|98617.2|98669.9|98627.8|98640.5|98601.4|67
1651564750000|2022-05-03 07:59:10|98666.3|98616.3|98669.7|98619.7|98673.7|98623.7|98660.8|98610.8|66
1651564760000|2022-05-03 07:59:20|98670.1|98620.1|98657.4|98632.4|98685.1|98637.6|98655.7|98618.4|67
1651564770000|2022-05-03 07:59:30|98657.3|98632.3|98652.1|98627.1|98674.7|98632.3|98647.7|98612|69
1651564780000|2022-05-03 07:59:40|98652.8|98627.8|98661.7|98636.7|98674.4|98637.8|98652.8|98611.7|64
1651564790000|2022-05-03 07:59:50|98682|98632|98672.3|98622.3|98682|98634.8|98655.4|98612.7|70
1651564800000|2022-05-03 08:00:00|98671.6|98621.6|98655|98605|98682.4|98632.8|98641.5|98604.9|71
1651564810000|2022-05-03 08:00:10|98654.6|98604.6|98665.2|98615.2|98670.1|98628.5|98639.9|98601.4|61
1651564820000|2022-05-03 08:00:20|98665|98615|98631.5|98606.5|98669.3|98619.3|98629.9|98604.9|54
1651564830000|2022-05-03 08:00:30|98632.2|98607.2|98631|98606|98640.3|98607.2|98627.2|98590.3|45
1651564840000|2022-05-03 08:00:40|98629.1|98604.1|98608|98583|98634.3|98604.9|98605.6|98568.5|55
1651564850000|2022-05-03 08:00:50|98620.2|98570.2|98609|98584|98628.6|98592.1|98605.7|98567.6|62
1651564860000|2022-05-03 08:01:00|98608.8|98583.8|98605|98555|98616|98583.8|98582.9|98545.9|67
1651564870000|2022-05-03 08:01:10|98604.1|98554.1|98620.7|98570.7|98621.1|98588.7|98594.1|98554.1|56
1651564880000|2022-05-03 08:01:20|98620.1|98570.1|98594.1|98569.1|98620.1|98579.3|98594.1|98558.8|43
1651564890000|2022-05-03 08:01:30|98595.1|98570.1|98601.3|98576.3|98615.6|98579.2|98594.7|98562.8|48
1651564900000|2022-05-03 08:01:40|98601.6|98576.6|98616|98566|98616.6|98582.3|98595.7|98566|51
1651564910000|2022-05-03 08:01:50|98615.8|98565.8|98600.4|98575.4|98616.8|98578.2|98599.2|98564.7|42
1651564920000|2022-05-03 08:02:00|98600.3|98575.3|98621.8|98571.8|98622|98585.6|98599.9|98570.4|56
1651564930000|2022-05-03 08:02:10|98622.6|98572.6|98585.4|98560.4|98622.6|98585.4|98580|98541.6|55
1651564940000|2022-05-03 08:02:20|98585.3|98560.3|98595.2|98570.2|98607.3|98570.5|98580.8|98543.5|44
1651564950000|2022-05-03 08:02:30|98596|98571|98590.7|98565.7|98596|98571|98583.5|98558.5|50
1651564960000|2022-05-03 08:02:40|98591.1|98566.1|98603.8|98553.8|98603.8|98567.1|98591|98552.1|27
1651564970000|2022-05-03 08:02:50|98589.5|98564.5|98573.6|98548.6|98589.5|98564.5|98573.6|98548.6|47
1651564980000|2022-05-03 08:03:00|98573.5|98548.5|98568.3|98543.3|98575.2|98550.2|98566.4|98541.4|44
1651564990000|2022-05-03 08:03:10|98566.8|98541.8|98575.6|98550.6|98577.5|98552.5|98566.4|98541.4|55
1651565000000|2022-05-03 08:03:20|98576|98551|98570.3|98545.3|98590.4|98552.4|98570.3|98537.5|57
1651565010000|2022-05-03 08:03:30|98570.1|98545.1|98577.4|98552.4|98591|98552.4|98569.7|98539.1|47
1651565020000|2022-05-03 08:03:40|98577.9|98552.9|98608.5|98558.5|98608.8|98570.8|98576|98551|41
1651565030000|2022-05-03 08:03:50|98608|98558|98569|98544|98609.5|98571.1|98567.4|98542.4|58
1651565040000|2022-05-03 08:04:00|98570.1|98545.1|98565.3|98540.3|98580|98545.7|98556.7|98519.4|53
1651565050000|2022-05-03 08:04:10|98564.7|98539.7|98566.5|98516.5|98568|98539.7|98548.4|98515.3|57
1651565060000|2022-05-03 08:04:20|98568|98518|98558.5|98533.5|98578|98540.9|98558.5|98517.9|64
1651565070000|2022-05-03 08:04:30|98558.2|98533.2|98573.9|98548.9|98592|98553.3|98557|98519.7|55
1651565080000|2022-05-03 08:04:40|98574.3|98549.3|98571.4|98546.4|98588.6|98549.9|98571.4|98534.8|42
1651565090000|2022-05-03 08:04:50|98571.9|98546.9|98571|98546|98575|98550|98571|98546|42
1651565100000|2022-05-03 08:05:00|98571.4|98546.4|98587.6|98537.6|98590.2|98550.2|98571.4|98537.2|46
1651565110000|2022-05-03 08:05:10|98574.6|98549.6|98571.5|98546.5|98574.6|98549.6|98571.5|98546.5|21
1651565120000|2022-05-03 08:05:20|98571.8|98546.8|98599|98549|98600.4|98563.4|98571.2|98538.3|37
1651565130000|2022-05-03 08:05:30|98599.3|98549.3|98579.6|98554.6|98599.6|98561.7|98577|98540|51
1651565140000|2022-05-03 08:05:40|98579.7|98554.7|98580.6|98555.6|98582.3|98557.3|98578.5|98553.5|30
1651565150000|2022-05-03 08:05:50|98580.8|98555.8|98581.7|98556.7|98582.6|98557.6|98580.8|98555.8|15
1651565160000|2022-05-03 08:06:00|98582|98557|98550.8|98500.8|98586.1|98558.6|98540.8|98500.8|56
1651565170000|2022-05-03 08:06:10|98551.6|98501.6|98550|98525|98568|98525|98526|98488.9|63
1651565180000|2022-05-03 08:06:20|98550.1|98525.1|98553.7|98528.7|98566.5|98529.2|98550|98513.7|48
1651565190000|2022-05-03 08:06:30|98553.6|98528.6|98555.8|98530.8|98570.3|98537|98553.6|98520.3|39
1651565200000|2022-05-03 08:06:40|98556.2|98531.2|98569.8|98544.8|98569.8|98544.8|98556|98531|51
1651565210000|2022-05-03 08:06:50|98591.7|98541.7|98588|98563|98599.8|98564.2|98582.6|98541.7|53
1651565220000|2022-05-03 08:07:00|98586|98561|98593.4|98568.4|98595.6|98570.6|98585.2|98560.2|52
1651565230000|2022-05-03 08:07:10|98593.2|98568.2|98586.2|98561.2|98599.2|98574.2|98585.9|98560.9|46
1651565240000|2022-05-03 08:07:20|98585.9|98560.9|98609.4|98584.4|98624.5|98588.5|98585.9|98549.7|64
1651565250000|2022-05-03 08:07:30|98608.2|98583.2|98610.2|98585.2|98615|98590|98605.4|98580.4|56
1651565260000|2022-05-03 08:07:40|98611.2|98586.2|98603|98578|98612.3|98587.3|98602.9|98577.9|39
1651565270000|2022-05-03 08:07:50|98603.1|98578.1|98616.7|98591.7|98617.3|98592.3|98602.7|98577.7|36
1651565280000|2022-05-03 08:08:00|98616.4|98591.4|98603.7|98578.7|98619.5|98591.4|98603.2|98566.1|41
1651565290000|2022-05-03 08:08:10|98604.1|98579.1|98604.9|98554.9|98605.9|98579.1|98583.3|98550.6|61
1651565300000|2022-05-03 08:08:20|98605|98555|98604.3|98554.3|98605.9|98567.6|98591.8|98553.8|33
1651565310000|2022-05-03 08:08:30|98604.4|98554.4|98564.3|98539.3|98605.1|98563.3|98563.4|98527.4|54
1651565320000|2022-05-03 08:08:40|98565.2|98540.2|98556.3|98531.3|98565.8|98540.8|98553.7|98528.7|43
1651565330000|2022-05-03 08:08:50|98556.5|98531.5|98585|98535|98588.9|98551.4|98555.7|98529.2|72
1651565340000|2022-05-03 08:09:00|98585.5|98535.5|98595.6|98545.6|98596.9|98546.9|98584.2|98534.2|59
1651565350000|2022-05-03 08:09:10|98596.2|98546.2|98585|98535|98597.8|98553.2|98578.2|98535|51
1651565360000|2022-05-03 08:09:20|98584.7|98534.7|98597.6|98547.6|98604.6|98561.5|98584.1|98534.1|55
1651565370000|2022-05-03 08:09:30|98597.4|98547.4|98608.6|98558.6|98608.9|98558.9|98597.4|98547.4|44
1651565380000|2022-05-03 08:09:40|98608.2|98558.2|98603.8|98553.8|98609.6|98559.6|98603.1|98553.1|47
1651565390000|2022-05-03 08:09:50|98603.2|98553.2|98600.2|98550.2|98603.6|98553.6|98594.8|98544.8|49
1651565400000|2022-05-03 08:10:00|98600.6|98550.6|98604.9|98554.9|98605.8|98561.5|98582.9|98544|60
1651565410000|2022-05-03 08:10:10|98604.7|98554.7|98604.6|98554.6|98606.7|98556.7|98603.8|98553.8|44
1651565420000|2022-05-03 08:10:20|98604.7|98554.7|98603.8|98553.8|98604.9|98564.2|98586.1|98550.6|51
1651565430000|2022-05-03 08:10:30|98603.9|98553.9|98614.8|98564.8|98616.7|98577.9|98602.9|98553.9|47
1651565440000|2022-05-03 08:10:40|98615.2|98565.2|98604.9|98579.9|98617.8|98580.8|98604.9|98562.9|35
1651565450000|2022-05-03 08:10:50|98604.5|98579.5|98627.2|98577.2|98628.1|98590.4|98604.4|98565.6|52
1651565460000|2022-05-03 08:11:00|98627.1|98577.1|98646.4|98596.4|98646.5|98606.5|98622.1|98577.1|43
1651565470000|2022-05-03 08:11:10|98646.3|98596.3|98631.1|98581.1|98646.3|98596.6|98618.5|98580.8|41
1651565480000|2022-05-03 08:11:20|98633.3|98583.3|98619.2|98594.2|98634.8|98599.6|98619.1|98580.5|48
1651565490000|2022-05-03 08:11:30|98619|98594|98625.7|98575.7|98631.4|98594|98611.8|98574.5|55
1651565500000|2022-05-03 08:11:40|98625.1|98575.1|98619.1|98569.1|98631.1|98586.6|98611.6|98569.1|63
1651565510000|2022-05-03 08:11:50|98619.6|98569.6|98630.2|98580.2|98633.5|98591.3|98612.3|98565.6|57
1651565520000|2022-05-03 08:12:00|98629.2|98579.2|98611.4|98586.4|98630.7|98592.2|98610.8|98574.2|49
1651565530000|2022-05-03 08:12:10|98610.6|98585.6|98623.1|98573.1|98623.6|98585.9|98610.1|98572.8|26
1651565540000|2022-05-03 08:12:20|98622.9|98572.9|98617.1|98592.1|98622.9|98595.5|98611.4|98571.9|53
1651565550000|2022-05-03 08:12:30|98616.3|98591.3|98614.9|98589.9|98617.5|98592.5|98614.9|98589.9|46
1651565560000|2022-05-03 08:12:40|98615|98590|98611|98586|98615.1|98590.1|98609.9|98584.9|41
1651565570000|2022-05-03 08:12:50|98611.2|98586.2|98623.9|98598.9|98634.5|98600.7|98611.1|98583.8|46
1651565580000|2022-05-03 08:13:00|98623.6|98598.6|98624.6|98599.6|98625|98600|98623.5|98598.5|22
1651565590000|2022-05-03 08:13:10|98624.3|98599.3|98624.2|98599.2|98625.1|98600.1|98621|98596|31
1651565600000|2022-05-03 08:13:20|98624.4|98599.4|98650.1|98600.1|98650.1|98608|98624|98596.4|28
1651565610000|2022-05-03 08:13:30|98649.8|98599.8|98652.3|98602.3|98653.6|98603.6|98647.9|98597.9|51
1651565620000|2022-05-03 08:13:40|98650.5|98600.5|98658.8|98608.8|98659.1|98617.1|98640.4|98600.5|46
1651565630000|2022-05-03 08:13:50|98658.6|98608.6|98655.4|98605.4|98658.6|98608.6|98655.4|98605.4|50
1651565640000|2022-05-03 08:14:00|98655|98605|98642.8|98592.8|98655.1|98611.9|98629|98591.5|53
1651565650000|2022-05-03 08:14:10|98642.3|98592.3|98627.7|98602.7|98643.3|98603.2|98625.1|98587.6|52
1651565660000|2022-05-03 08:14:20|98628|98603|98626.8|98601.8|98628|98603|98624.4|98599.4|29
1651565670000|2022-05-03 08:14:30|98626.9|98601.9|98624.1|98599.1|98626.9|98601.9|98623.8|98598.8|29
1651565680000|2022-05-03 08:14:40|98624.2|98599.2|98638.8|98588.8|98641.4|98604.3|98623.9|98588.8|42
1651565690000|2022-05-03 08:14:50|98639.4|98589.4|98631.2|98606.2|98644.7|98608.8|98631.2|98588.2|45
1651565700000|2022-05-03 08:15:00|98631.5|98606.5|98645.4|98595.4|98645.9|98606.5|98625.9|98589.8|56
1651565710000|2022-05-03 08:15:10|98645.3|98595.3|98639.8|98614.8|98658.9|98620.5|98637.3|98595.3|59
1651565720000|2022-05-03 08:15:20|98640.3|98615.3|98632.9|98607.9|98653.3|98616.3|98627.6|98602.6|51
1651565730000|2022-05-03 08:15:30|98633.4|98608.4|98626.7|98601.7|98653.8|98617|98625.8|98589.5|51
1651565740000|2022-05-03 08:15:40|98627.3|98602.3|98631.2|98606.2|98631.2|98606.2|98627.3|98602.3|41
1651565750000|2022-05-03 08:15:50|98631.1|98606.1|98630.3|98605.3|98631.4|98606.4|98628|98603|32
1651565760000|2022-05-03 08:16:00|98630.5|98605.5|98630.7|98605.7|98631.5|98606.5|98629.3|98604.3|40
1651565770000|2022-05-03 08:16:10|98631.2|98606.2|98631.5|98606.5|98635.2|98610.2|98631|98606|32
1651565780000|2022-05-03 08:16:20|98632.7|98607.7|98632.8|98607.8|98633.7|98608.7|98631.2|98606.2|41
1651565790000|2022-05-03 08:16:30|98633|98608|98632|98607|98649|98612.7|98630.8|98594.6|41
1651565800000|2022-05-03 08:16:40|98631.9|98606.9|98602.1|98577.1|98643.4|98606.9|98600.9|98556.5|52
1651565810000|2022-05-03 08:16:50|98601.5|98576.5|98600.6|98575.6|98612.5|98576.5|98600.1|98562.2|35
1651565820000|2022-05-03 08:17:00|98600.7|98575.7|98599.1|98574.1|98600.7|98575.7|98596|98571|29
1651565830000|2022-05-03 08:17:10|98610.7|98560.7|98640.4|98590.4|98641.4|98602.7|98596.2|98560.7|53
1651565840000|2022-05-03 08:17:20|98640.7|98590.7|98637|98587|98641.2|98603.6|98621.7|98587|63
1651565850000|2022-05-03 08:17:30|98635.9|98585.9|98642.8|98592.8|98645.1|98607.1|98617.5|98579.3|46
1651565860000|2022-05-03 08:17:40|98643.1|98593.1|98646|98596|98646|98610.4|98631.3|98581.3|50
1651565870000|2022-05-03 08:17:50|98645.9|98595.9|98650|98600|98650.7|98600.7|98645.1|98595.1|41
1651565880000|2022-05-03 08:18:00|98650.1|98600.1|98650.2|98600.2|98651.9|98601.9|98648.7|98598.7|41
1651565890000|2022-05-03 08:18:10|98650.4|98600.4|98647.2|98597.2|98650.8|98600.8|98646.8|98596.8|31
1651565900000|2022-05-03 08:18:20|98637|98612|98641|98591|98642.3|98612|98628|98586.7|57
1651565910000|2022-05-03 08:18:30|98641.2|98591.2|98625.7|98575.7|98645.8|98608.2|98617|98567|56
1651565920000|2022-05-03 08:18:40|98625.2|98575.2|98625.2|98575.2|98626.9|98576.9|98623.9|98573.9|34
1651565930000|2022-05-03 08:18:50|98625.3|98575.3|98637|98587|98643.7|98601.1|98625.3|98575.3|41
1651565940000|2022-05-03 08:19:00|98624.7|98599.7|98637.2|98587.2|98638.6|98599.7|98624.7|98586.3|31
1651565950000|2022-05-03 08:19:10|98636.8|98586.8|98636.4|98586.4|98636.9|98599.5|98624.2|98584.4|22
1651565960000|2022-05-03 08:19:20|98636.3|98586.3|98635.9|98585.9|98640.1|98590.1|98635.9|98585.9|34
1651565970000|2022-05-03 08:19:30|98637|98587|98640.3|98590.3|98640.3|98590.3|98637|98587|12
1651565980000|2022-05-03 08:19:40|98639.7|98589.7|98650.1|98600.1|98656.1|98618.6|98635|98589.7|49
1651565990000|2022-05-03 08:19:50|98650.3|98600.3|98655.6|98605.6|98656.7|98618.6|98643.6|98599.5|48
1651566000000|2022-05-03 08:20:00|98655.8|98605.8|98653.2|98603.2|98656.1|98606.1|98651.7|98601.7|37
1651566010000|2022-05-03 08:20:10|98653.3|98603.3|98628.9|98603.9|98653.3|98612.1|98628.2|98589.2|52
1651566020000|2022-05-03 08:20:20|98628.7|98603.7|98632.8|98582.8|98641.4|98603.7|98619.7|98581.8|37
1651566030000|2022-05-03 08:20:30|98632.9|98582.9|98632.2|98582.2|98633.3|98583.3|98631.8|98581.8|19
1651566040000|2022-05-03 08:20:40|98632.3|98582.3|98626.5|98576.5|98632.9|98591.7|98616.2|98576.5|36
1651566050000|2022-05-03 08:20:50|98626.7|98576.7|98626.1|98601.1|98634.6|98601.1|98625.3|98576.1|33
1651566060000|2022-05-03 08:21:00|98626.5|98601.5|98644.9|98594.9|98644.9|98605.1|98626.2|98587.2|54
1651566070000|2022-05-03 08:21:10|98634.9|98609.9|98645.7|98595.7|98650.2|98610.9|98634.2|98595|38
1651566080000|2022-05-03 08:21:20|98645.2|98595.2|98712.8|98662.8|98713.8|98669.2|98644.9|98594.9|56
1651566090000|2022-05-03 08:21:30|98712.7|98662.7|98700.1|98675.1|98714|98675.7|98700.1|98658.6|59
1651566100000|2022-05-03 08:21:40|98700.2|98675.2|98703|98678|98703.2|98678.2|98700.2|98675.2|31
1651566110000|2022-05-03 08:21:50|98703.9|98678.9|98701.7|98676.7|98703.9|98678.9|98695.3|98670.3|20
1651566120000|2022-05-03 08:22:00|98700.8|98675.8|98695.9|98670.9|98700.8|98675.8|98695.1|98670.1|28
1651566130000|2022-05-03 08:22:10|98695.5|98670.5|98698.7|98673.7|98700.2|98675.2|98695|98670|30
1651566140000|2022-05-03 08:22:20|98699.2|98674.2|98696.3|98671.3|98699.2|98674.2|98695.6|98670.6|23
1651566150000|2022-05-03 08:22:30|98697.8|98672.8|98711.6|98686.6|98729.5|98691.7|98695.8|98670.8|47
1651566160000|2022-05-03 08:22:40|98712.2|98687.2|98718.9|98693.9|98732.2|98694.9|98712.2|98679.8|44
1651566170000|2022-05-03 08:22:50|98717.4|98692.4|98714|98689|98723.6|98692.5|98707.1|98669.8|52
1651566180000|2022-05-03 08:23:00|98713.9|98688.9|98719.9|98694.9|98720.8|98695.8|98710.3|98685.3|51
1651566190000|2022-05-03 08:23:10|98720.3|98695.3|98721.2|98696.2|98721.2|98696.2|98716.7|98691.7|44
1651566200000|2022-05-03 08:23:20|98720.1|98695.1|98720.8|98695.8|98721.3|98696.3|98717.9|98692.9|43
1651566210000|2022-05-03 08:23:30|98721|98696|98724.3|98699.3|98727.8|98702.8|98720.4|98695.4|41
1651566220000|2022-05-03 08:23:40|98723.7|98698.7|98725.1|98700.1|98727.7|98702.7|98723.5|98698.5|41
1651566230000|2022-05-03 08:23:50|98725.3|98700.3|98728.3|98703.3|98731.3|98706.3|98724.9|98699.9|47
1651566240000|2022-05-03 08:24:00|98729.1|98704.1|98741.6|98691.6|98742.3|98710.6|98727.7|98689.1|45
1651566250000|2022-05-03 08:24:10|98741.5|98691.5|98732.1|98707.1|98743.9|98707.2|98728.6|98691.5|32
1651566260000|2022-05-03 08:24:20|98731.6|98706.6|98721.5|98696.5|98732.1|98707.1|98721.5|98696.5|42
1651566270000|2022-05-03 08:24:30|98721.9|98696.9|98725.2|98700.2|98728.2|98703.2|98721.4|98696.4|35
1651566280000|2022-05-03 08:24:40|98727.5|98702.5|98732.6|98707.6|98734.4|98709.4|98723.4|98698.4|35
1651566290000|2022-05-03 08:24:50|98733|98708|98745.6|98720.6|98745.6|98720.6|98732.1|98707.1|42
1651566300000|2022-05-03 08:25:00|98744.6|98719.6|98740|98715|98747.2|98722.2|98738.2|98713.2|56
1651566310000|2022-05-03 08:25:10|98739.9|98714.9|98734.3|98709.3|98744.3|98719.3|98734.2|98709.2|53
1651566320000|2022-05-03 08:25:20|98734.6|98709.6|98740.6|98715.6|98742.9|98717.9|98732.5|98707.5|45
1651566330000|2022-05-03 08:25:30|98740.9|98715.9|98742.6|98717.6|98742.7|98717.7|98740.9|98715.9|49
1651566340000|2022-05-03 08:25:40|98742.4|98717.4|98746.9|98721.9|98748.3|98723.3|98741.7|98716.7|61
1651566350000|2022-05-03 08:25:50|98747.2|98722.2|98753.7|98728.7|98759.3|98734.3|98747.2|98722.2|56
1651566360000|2022-05-03 08:26:00|98753.5|98728.5|98746.3|98721.3|98753.5|98728.5|98743.3|98718.3|59
1651566370000|2022-05-03 08:26:10|98746.9|98721.9|98743.8|98718.8|98746.9|98721.9|98743.6|98718.6|44
1651566380000|2022-05-03 08:26:20|98742.1|98717.1|98765.2|98740.2|98765.4|98740.4|98742.1|98717.1|51
1651566390000|2022-05-03 08:26:30|98766.3|98741.3|98767.1|98742.1|98784|98745.6|98764.9|98734|44
1651566400000|2022-05-03 08:26:40|98766.5|98741.5|98765.9|98740.9|98783|98745.4|98764.8|98733|41
1651566410000|2022-05-03 08:26:50|98764.9|98739.9|98760.5|98735.5|98765.1|98740.1|98759.6|98734.6|41
1651566420000|2022-05-03 08:27:00|98760.7|98735.7|98766.6|98741.6|98769.3|98744.3|98760.7|98735.7|46
1651566430000|2022-05-03 08:27:10|98767.2|98742.2|98771.9|98746.9|98773.2|98748.2|98765.9|98740.9|44
1651566440000|2022-05-03 08:27:20|98770.5|98745.5|98770.8|98745.8|98774.1|98749.1|98770.2|98745.2|33
1651566450000|2022-05-03 08:27:30|98771.7|98746.7|98776.5|98726.5|98780|98746.7|98766.6|98726.4|40
1651566460000|2022-05-03 08:27:40|98775.9|98725.9|98768.7|98743.7|98784.2|98745.6|98765|98725.9|40
1651566470000|2022-05-03 08:27:50|98769|98744|98849.6|98799.6|98851.7|98801.7|98769|98744|56
1651566480000|2022-05-03 08:28:00|98850.2|98800.2|98851.8|98801.8|98852.5|98802.5|98845.1|98795.1|46
1651566490000|2022-05-03 08:28:10|98853.2|98803.2|98848.1|98798.1|98853.5|98815.8|98839.4|98796.4|53
1651566500000|2022-05-03 08:28:20|98847.8|98797.8|98846.5|98796.5|98850.5|98813.8|98834.3|98795.3|39
1651566510000|2022-05-03 08:28:30|98845.8|98795.8|98829.7|98804.7|98847.3|98805|98829.4|98790.8|39
1651566520000|2022-05-03 08:28:40|98829.1|98804.1|98829.7|98804.7|98830.6|98805.6|98828.4|98803.4|39
1651566530000|2022-05-03 08:28:50|98829.8|98804.8|98838.4|98788.4|98839|98805.1|98822|98786.4|48
1651566540000|2022-05-03 08:29:00|98838.8|98788.8|98828.9|98778.9|98846.4|98804.2|98824.5|98777.6|56
1651566550000|2022-05-03 08:29:10|98828.6|98778.6|98829.8|98779.8|98836.5|98796.1|98820.6|98776.6|47
1651566560000|2022-05-03 08:29:20|98830.1|98780.1|98816|98766|98831.2|98783.1|98805.6|98765.3|48
1651566570000|2022-05-03 08:29:30|98815.9|98765.9|98799.6|98774.6|98816.5|98778.2|98795.3|98754.4|72
1651566580000|2022-05-03 08:29:40|98799.7|98774.7|98808.7|98758.7|98808.9|98774.7|98795.1|98758.4|28
1651566590000|2022-05-03 08:29:50|98808.9|98758.9|98792.2|98767.2|98808.9|98768.5|98791.9|98756.3|26
1651566600000|2022-05-03 08:30:00|98791.8|98766.8|98777.4|98752.4|98797.1|98767.1|98777.4|98745.8|56
1651566610000|2022-05-03 08:30:10|98777.8|98752.8|98777.4|98752.4|98778.1|98753.1|98773.6|98748.6|35
1651566620000|2022-05-03 08:30:20|98777|98752|98786.1|98761.1|98799.2|98761.6|98777|98741.6|31
1651566630000|2022-05-03 08:30:30|98786.2|98761.2|98790|98765|98790.1|98765.1|98784.4|98759.4|28
1651566640000|2022-05-03 08:30:40|98789.1|98764.1|98790.6|98765.6|98790.7|98765.7|98788.9|98763.9|26
1651566650000|2022-05-03 08:30:50|98790.8|98765.8|98789.7|98764.7|98802.6|98769.3|98788.8|98752.6|41
1651566660000|2022-05-03 08:31:00|98789.5|98764.5|98790.4|98765.4|98794.2|98769.2|98788.5|98763.5|47
1651566670000|2022-05-03 08:31:10|98792.5|98767.5|98792.8|98767.8|98794.3|98769.3|98790.4|98765.4|34
1651566680000|2022-05-03 08:31:20|98792.9|98767.9|98782.3|98757.3|98792.9|98767.9|98777|98740|42
1651566690000|2022-05-03 08:31:30|98783.2|98758.2|98791.9|98766.9|98793.8|98768.8|98781.9|98756.9|46
1651566700000|2022-05-03 08:31:40|98791.4|98766.4|98788.4|98763.4|98794.1|98769.1|98788.1|98763.1|40
1651566710000|2022-05-03 08:31:50|98788.2|98763.2|98781.1|98756.1|98788.6|98763.6|98778|98753|29
1651566720000|2022-05-03 08:32:00|98780.6|98755.6|98777.3|98752.3|98780.9|98755.9|98772.9|98747.9|45
1651566730000|2022-05-03 08:32:10|98777.1|98752.1|98780.5|98755.5|98781.6|98756.6|98776.5|98751.5|36
1651566740000|2022-05-03 08:32:20|98780.1|98755.1|98782.1|98757.1|98782.8|98757.8|98777.7|98752.7|34
1651566750000|2022-05-03 08:32:30|98781.5|98756.5|98773.1|98748.1|98781.7|98756.7|98773.1|98748.1|27
1651566760000|2022-05-03 08:32:40|98774.1|98749.1|98788.4|98763.4|98788.6|98763.6|98773.1|98748.1|48
1651566770000|2022-05-03 08:32:50|98788.1|98763.1|98784.2|98759.2|98788.1|98763.1|98783.9|98758.9|24
1651566780000|2022-05-03 08:33:00|98783.5|98758.5|98783.9|98758.9|98784.3|98759.3|98780|98755|35
1651566790000|2022-05-03 08:33:10|98783.3|98758.3|98789.1|98764.1|98792|98767|98779.4|98754.4|37
1651566800000|2022-05-03 08:33:20|98790|98765|98791.8|98766.8|98793.5|98768.5|98790|98765|28
1651566810000|2022-05-03 08:33:30|98791.1|98766.1|98785.1|98760.1|98792.6|98767.6|98784.2|98759.2|42
1651566820000|2022-05-03 08:33:40|98785.8|98760.8|98777.7|98752.7|98786.1|98761.1|98775.7|98750.7|49
1651566830000|2022-05-03 08:33:50|98777.8|98752.8|98778.3|98753.3|98779.3|98754.3|98773.6|98748.6|43
1651566840000|2022-05-03 08:34:00|98778.5|98753.5|98782.8|98757.8|98788.5|98763.5|98774.2|98749.2|54
1651566850000|2022-05-03 08:34:10|98782.6|98757.6|98820.6|98795.6|98828.2|98796.1|98780.4|98755.4|63
1651566860000|2022-05-03 08:34:20|98819.9|98794.9|98828.1|98803.1|98829.9|98804.9|98819.9|98794.9|55
1651566870000|2022-05-03 08:34:30|98828.6|98803.6|98861.1|98811.1|98863.5|98827|98828.3|98803.3|65
1651566880000|2022-05-03 08:34:40|98860.5|98810.5|98850.2|98825.2|98875.1|98850.1|98839.9|98810.1|66
1651566890000|2022-05-03 08:34:50|98850.3|98825.3|98842.8|98817.8|98850.3|98825.3|98835.1|98810.1|56
1651566900000|2022-05-03 08:35:00|98841.4|98816.4|98827.7|98802.7|98843.7|98818.7|98824.5|98788|65
1651566910000|2022-05-03 08:35:10|98827.1|98802.1|98822.2|98797.2|98836.1|98802.1|98822.1|98785|35
1651566920000|2022-05-03 08:35:20|98822.8|98797.8|98830.8|98805.8|98841.8|98806.5|98822.8|98785.7|54
1651566930000|2022-05-03 08:35:30|98831.2|98806.2|98844.7|98819.7|98851.6|98826.6|98831.2|98806.2|53
1651566940000|2022-05-03 08:35:40|98844.6|98819.6|98851.3|98826.3|98851.9|98826.9|98840.1|98815.1|47
1651566950000|2022-05-03 08:35:50|98851.1|98826.1|98852.5|98827.5|98854.4|98829.4|98851|98826|47
1651566960000|2022-05-03 08:36:00|98852.6|98827.6|98839.5|98814.5|98853.4|98828.4|98839.2|98814.2|46
1651566970000|2022-05-03 08:36:10|98839.4|98814.4|98832.6|98807.6|98840.6|98815.6|98832.5|98807.5|47
1651566980000|2022-05-03 08:36:20|98832.5|98807.5|98834.2|98809.2|98849.7|98812|98832.3|98799|51
1651566990000|2022-05-03 08:36:30|98834.5|98809.5|98838.1|98813.1|98851|98813.6|98832.8|98800.4|45
1651567000000|2022-05-03 08:36:40|98837.6|98812.6|98842.6|98817.6|98842.6|98817.6|98833.6|98808.6|56
1651567010000|2022-05-03 08:36:50|98842.9|98817.9|98842.1|98817.1|98844.3|98819.3|98841.1|98816.1|58
1651567020000|2022-05-03 08:37:00|98841.7|98816.7|98853.4|98828.4|98866.3|98828.4|98838.9|98813.9|60
1651567030000|2022-05-03 08:37:10|98851.9|98826.9|98846.8|98821.8|98856.9|98831.9|98844.5|98819.5|56
1651567040000|2022-05-03 08:37:20|98846.6|98821.6|98847.4|98822.4|98850.6|98825.6|98843.1|98818.1|51
1651567050000|2022-05-03 08:37:30|98847.7|98822.7|98849|98824|98854.7|98829.7|98845.8|98820.8|52
1651567060000|2022-05-03 08:37:40|98848.4|98823.4|98851|98826|98853.6|98828.6|98847.5|98822.5|31
1651567070000|2022-05-03 08:37:50|98851.6|98826.6|98855.5|98830.5|98856.7|98831.7|98850|98825|35
1651567080000|2022-05-03 08:38:00|98856.8|98831.8|98854.4|98829.4|98862.3|98837.3|98849.7|98824.7|62
1651567090000|2022-05-03 08:38:10|98854.8|98829.8|98853.5|98828.5|98854.8|98829.8|98851.6|98826.6|36
1651567100000|2022-05-03 08:38:20|98853.8|98828.8|98851.4|98826.4|98853.8|98828.8|98849.6|98824.6|37
1651567110000|2022-05-03 08:38:30|98851.3|98826.3|98863|98838|98863|98838|98851.3|98826.3|59
1651567120000|2022-05-03 08:38:40|98860.5|98835.5|98862.7|98837.7|98863.5|98838.5|98859.1|98834.1|29
1651567130000|2022-05-03 08:38:50|98865.9|98840.9|98866.3|98841.3|98870.7|98845.7|98863|98838|45
1651567140000|2022-05-03 08:39:00|98864.4|98839.4|98866.4|98841.4|98868.7|98843.7|98860.5|98835.5|60
1651567150000|2022-05-03 08:39:10|98865.8|98840.8|98867.3|98842.3|98868.3|98843.3|98864.2|98839.2|27
1651567160000|2022-05-03 08:39:20|98866.9|98841.9|98866.9|98841.9|98870.8|98845.8|98862|98837|39
1651567170000|2022-05-03 08:39:30|98867|98842|98867.8|98842.8|98874|98849|98865.6|98840.6|37
1651567180000|2022-05-03 08:39:40|98868.2|98843.2|98864.7|98839.7|98868.2|98843.2|98864.4|98839.4|35
1651567190000|2022-05-03 08:39:50|98865.7|98840.7|98870.4|98845.4|98882.2|98848.3|98865.7|98830.6|49
1651567200000|2022-05-03 08:40:00|98869.9|98844.9|98874.9|98849.9|98877.3|98852.3|98869.9|98844.9|48
1651567210000|2022-05-03 08:40:10|98875.1|98850.1|98883.1|98858.1|98899.3|98863.5|98874.7|98846.9|51
1651567220000|2022-05-03 08:40:20|98884.7|98859.7|98897.1|98872.1|98904.6|98872.6|98884.2|98851.9|54
1651567230000|2022-05-03 08:40:30|98896.9|98871.9|98906|98856|98907.7|98876.5|98892.2|98856|41
1651567240000|2022-05-03 08:40:40|98905.3|98855.3|98894.9|98869.9|98907.6|98872.5|98893.8|98855.3|27
1651567250000|2022-05-03 08:40:50|98894.3|98869.3|98895.1|98870.1|98896.7|98871.7|98894.2|98869.2|29
1651567260000|2022-05-03 08:41:00|98895.3|98870.3|98889.9|98864.9|98897.9|98872.9|98889.6|98864.6|42
1651567270000|2022-05-03 08:41:10|98890|98865|98896.6|98871.6|98896.6|98871.6|98885.4|98860.4|51
1651567280000|2022-05-03 08:41:20|98896.1|98871.1|98879.6|98854.6|98898.7|98873.7|98867.6|98842.6|58
1651567290000|2022-05-03 08:41:30|98879.8|98854.8|98886.2|98861.2|98887.8|98862.8|98875.5|98850.5|52
1651567300000|2022-05-03 08:41:40|98887.4|98862.4|98892.2|98867.2|98893.9|98868.9|98885.5|98860.5|53
1651567310000|2022-05-03 08:41:50|98892|98867|98903.7|98878.7|98903.7|98878.7|98892|98867|56
1651567320000|2022-05-03 08:42:00|98904.5|98879.5|98975.4|98925.4|98982.3|98939|98904.5|98879.5|67
1651567330000|2022-05-03 08:42:10|98975|98925|98996.3|98946.3|99005.5|98968.6|98965.4|98924.8|69
1651567340000|2022-05-03 08:42:20|98998.1|98948.1|98996.7|98971.7|99008.6|98976.5|98992.8|98948|59
1651567350000|2022-05-03 08:42:30|98996.9|98971.9|98996.7|98946.7|98998.4|98972.5|98986.6|98946|48
1651567360000|2022-05-03 08:42:40|98993.9|98943.9|98979.1|98954.1|98997.1|98959.5|98978.3|98940.8|54
1651567370000|2022-05-03 08:42:50|98977.8|98952.8|98973|98948|98978.9|98953.9|98971|98946|52
1651567380000|2022-05-03 08:43:00|98973.4|98948.4|98970.1|98945.1|98973.6|98948.6|98970.1|98945.1|36
1651567390000|2022-05-03 08:43:10|98970.6|98945.6|98976.6|98951.6|98976.6|98951.6|98968.7|98943.7|47
1651567400000|2022-05-03 08:43:20|98976.7|98951.7|98980.4|98955.4|98983.7|98958.7|98976.6|98951.6|42
1651567410000|2022-05-03 08:43:30|98980.3|98955.3|98981.3|98956.3|98983.2|98958.2|98979.6|98954.6|33
1651567420000|2022-05-03 08:43:40|98981.4|98956.4|98976.2|98951.2|98986|98961|98976.2|98951.2|43
1651567430000|2022-05-03 08:43:50|98976.6|98951.6|98961|98936|98976.6|98951.6|98956.9|98931.9|48
1651567440000|2022-05-03 08:44:00|98960.1|98935.1|98954.6|98929.6|98961.5|98936.5|98954|98929|47
1651567450000|2022-05-03 08:44:10|98954.7|98929.7|98955.1|98930.1|98955.7|98930.7|98953.7|98928.7|39
1651567460000|2022-05-03 08:44:20|98954.6|98929.6|98956.1|98931.1|98957.1|98932.1|98952.8|98927.8|41
1651567470000|2022-05-03 08:44:30|98956.2|98931.2|98885.3|98860.3|98958.1|98933.1|98884.1|98813.7|63
1651567480000|2022-05-03 08:44:40|98886.8|98861.8|98882.6|98857.6|98905.1|98867.7|98877.8|98852.8|62
1651567490000|2022-05-03 08:44:50|98885.8|98860.8|98870.8|98845.8|98885.8|98860.8|98868.1|98843.1|58
1651567500000|2022-05-03 08:45:00|98870.6|98845.6|98855.5|98830.5|98887.8|98850.3|98853.6|98828.6|68
1651567510000|2022-05-03 08:45:10|98855.9|98830.9|98856.6|98831.6|98858.9|98833.9|98853.7|98828.7|46
1651567520000|2022-05-03 08:45:20|98857.2|98832.2|98858.4|98833.4|98874.5|98837.1|98855.3|98819.6|55
1651567530000|2022-05-03 08:45:30|98858.5|98833.5|98858|98833|98862|98837|98853.7|98828.7|49
1651567540000|2022-05-03 08:45:40|98857.8|98832.8|98861.5|98836.5|98868.2|98843.2|98857.5|98832.5|53
1651567550000|2022-05-03 08:45:50|98861.3|98836.3|98853.7|98828.7|98861.3|98836.3|98852.4|98827.4|52
1651567560000|2022-05-03 08:46:00|98853.6|98828.6|98857.9|98832.9|98861.7|98836.7|98851.6|98826.6|62
1651567570000|2022-05-03 08:46:10|98857.8|98832.8|98847.6|98822.6|98858|98833|98841.1|98816.1|53
1651567580000|2022-05-03 08:46:20|98848|98823|98852.4|98827.4|98852.4|98827.4|98848|98823|44
1651567590000|2022-05-03 08:46:30|98852.7|98827.7|98849.5|98824.5|98853.5|98828.5|98846.2|98821.2|32
1651567600000|2022-05-03 08:46:40|98849.4|98824.4|98846.1|98821.1|98849.4|98824.4|98843.3|98818.3|41
1651567610000|2022-05-03 08:46:50|98845.6|98820.6|98848.7|98823.7|98851.1|98826.1|98845.6|98820.6|55
1651567620000|2022-05-03 08:47:00|98848.5|98823.5|98836.9|98811.9|98848.8|98823.8|98836.9|98811.9|53
1651567630000|2022-05-03 08:47:10|98834.7|98809.7|98821.5|98796.5|98835.7|98810.7|98820.4|98795.4|63
1651567640000|2022-05-03 08:47:20|98822.4|98797.4|98819.8|98794.8|98823|98798|98818.8|98793.8|48
1651567650000|2022-05-03 08:47:30|98820.3|98795.3|98823.8|98798.8|98829.9|98804.9|98820.1|98795.1|58
1651567660000|2022-05-03 08:47:40|98824|98799|98822.5|98797.5|98825.3|98800.3|98821.3|98796.3|48
1651567670000|2022-05-03 08:47:50|98822.4|98797.4|98813.9|98788.9|98822.8|98797.8|98813.9|98788.9|50
1651567680000|2022-05-03 08:48:00|98814.8|98789.8|98810.9|98785.9|98815.8|98790.8|98807.5|98782.5|51
1651567690000|2022-05-03 08:48:10|98810.6|98785.6|98812.6|98787.6|98813|98788|98809.9|98784.9|33
1651567700000|2022-05-03 08:48:20|98812.1|98787.1|98806.7|98781.7|98813.1|98788.1|98805.6|98780.6|46
1651567710000|2022-05-03 08:48:30|98806.6|98781.6|98814.1|98789.1|98814.7|98789.7|98806.3|98781.3|47
1651567720000|2022-05-03 08:48:40|98813.9|98788.9|98815.5|98790.5|98817.3|98792.3|98811|98786|48
1651567730000|2022-05-03 08:48:50|98815|98790|98816.2|98791.2|98818.3|98793.3|98811.7|98786.7|43
1651567740000|2022-05-03 08:49:00|98816.3|98791.3|98817.2|98792.2|98819.9|98794.9|98808.5|98783.5|52
1651567750000|2022-05-03 08:49:10|98815.8|98790.8|98838.9|98813.9|98839.5|98814.5|98815.1|98790.1|50
1651567760000|2022-05-03 08:49:20|98839.4|98814.4|98861.1|98836.1|98866.5|98841.5|98839|98814|56
1651567770000|2022-05-03 08:49:30|98860.8|98835.8|98864|98839|98881.9|98847.7|98857.4|98831.4|52
1651567780000|2022-05-03 08:49:40|98863.6|98838.6|98869.2|98844.2|98871.8|98846.8|98863.6|98838.6|58
1651567790000|2022-05-03 08:49:50|98868.4|98843.4|98848.7|98823.7|98869.2|98844.2|98841.9|98816.9|55
1651567800000|2022-05-03 08:50:00|98849|98824|98850.7|98825.7|98853.4|98828.4|98847.1|98822.1|52
1651567810000|2022-05-03 08:50:10|98851.2|98826.2|98842.4|98817.4|98851.2|98826.2|98839.5|98814.5|49
1651567820000|2022-05-03 08:50:20|98842.5|98817.5|98834.4|98809.4|98849.2|98818.9|98834.3|98797.5|44
1651567830000|2022-05-03 08:50:30|98835.2|98810.2|98837.5|98812.5|98840.7|98815.7|98833.9|98808.9|42
1651567840000|2022-05-03 08:50:40|98838|98813|98845|98820|98846.2|98821.2|98836.9|98811.9|45
1651567850000|2022-05-03 08:50:50|98844.8|98819.8|98838.1|98813.1|98844.8|98819.8|98835.8|98810.8|55
1651567860000|2022-05-03 08:51:00|98838.5|98813.5|98845.8|98820.8|98855.9|98830.9|98837.8|98812.8|54
1651567870000|2022-05-03 08:51:10|98858.4|98808.4|98855.2|98830.2|98858.4|98832.2|98843.3|98808.4|52
1651567880000|2022-05-03 08:51:20|98854.3|98829.3|98857.9|98832.9|98860.9|98835.9|98854.3|98829.3|35
1651567890000|2022-05-03 08:51:30|98857.6|98832.6|98866.2|98841.2|98867.6|98842.6|98857.5|98832.5|28
1651567900000|2022-05-03 08:51:40|98866.8|98841.8|98869.9|98844.9|98869.9|98844.9|98861.2|98836.2|37
1651567910000|2022-05-03 08:51:50|98876.1|98851.1|98878.5|98853.5|98880.6|98855.6|98876.1|98851.1|37
1651567920000|2022-05-03 08:52:00|98877.8|98852.8|98896|98871|98907.9|98879.3|98877.8|98852.8|44
1651567930000|2022-05-03 08:52:10|98898.7|98873.7|98904.1|98879.1|98918.4|98881.6|98898.7|98861.2|54
1651567940000|2022-05-03 08:52:20|98903.5|98878.5|98887.8|98862.8|98903.5|98878.5|98887.8|98862.8|60
1651567950000|2022-05-03 08:52:30|98888.7|98863.7|98850.3|98825.3|98888.7|98863.7|98847.4|98822.4|67
1651567960000|2022-05-03 08:52:40|98850.9|98825.9|98853.1|98828.1|98869.1|98833.2|98850.6|98817.8|48
1651567970000|2022-05-03 08:52:50|98852.4|98827.4|98844.3|98819.3|98858.1|98833.1|98840.2|98815.2|56
1651567980000|2022-05-03 08:53:00|98844.7|98819.7|98860.5|98810.5|98860.6|98832.4|98844.7|98810.5|45
1651567990000|2022-05-03 08:53:10|98860.6|98810.6|98850.6|98825.6|98861|98831.9|98847.6|98810|26
1651568000000|2022-05-03 08:53:20|98851.6|98826.6|98843.2|98818.2|98851.6|98826.6|98843.2|98818.2|37
1651568010000|2022-05-03 08:53:30|98843.1|98818.1|98848.9|98823.9|98848.9|98823.9|98838|98813|45
1651568020000|2022-05-03 08:53:40|98848.5|98823.5|98849.9|98824.9|98851.2|98826.2|98846.8|98821.8|33
1651568030000|2022-05-03 08:53:50|98850.4|98825.4|98849.7|98824.7|98854.2|98829.2|98848.8|98823.8|54
1651568040000|2022-05-03 08:54:00|98849.3|98824.3|98848.9|98823.9|98850.1|98825.1|98845.7|98820.7|49
1651568050000|2022-05-03 08:54:10|98848.6|98823.6|98840.5|98815.5|98848.6|98823.6|98839.1|98814.1|33
1651568060000|2022-05-03 08:54:20|98839.8|98814.8|98846.2|98821.2|98850.1|98825.1|98837|98812|41
1651568070000|2022-05-03 08:54:30|98846.7|98821.7|98857.4|98832.4|98858.8|98833.8|98846.3|98821.3|50
1651568080000|2022-05-03 08:54:40|98856|98831|98860.8|98835.8|98861.6|98836.6|98854.5|98829.5|41
1651568090000|2022-05-03 08:54:50|98861.6|98836.6|98860.9|98835.9|98862.1|98837.1|98851.5|98826.5|36
1651568100000|2022-05-03 08:55:00|98862.3|98837.3|98858.6|98833.6|98863.1|98838.1|98856.4|98831.4|41
1651568110000|2022-05-03 08:55:10|98858.7|98833.7|98867.9|98842.9|98867.9|98842.9|98854.6|98829.6|47
1651568120000|2022-05-03 08:55:20|98869.5|98844.5|98872.2|98847.2|98875.8|98850.8|98868.7|98843.7|44
1651568130000|2022-05-03 08:55:30|98872.6|98847.6|98867.6|98842.6|98874.9|98849.9|98867.6|98842.6|42
1651568140000|2022-05-03 08:55:40|98867.5|98842.5|98882.3|98857.3|98883.3|98858.3|98866.3|98841.3|39
1651568150000|2022-05-03 08:55:50|98883.1|98858.1|98908.8|98883.8|98916.2|98883.8|98883.1|98858.1|43
1651568160000|2022-05-03 08:56:00|98908.7|98883.7|98904.2|98879.2|98913.5|98888.5|98903.8|98878.8|39
1651568170000|2022-05-03 08:56:10|98907|98882|98929.5|98904.5|98929.5|98904.5|98906.6|98881.6|50
1651568180000|2022-05-03 08:56:20|98928.5|98903.5|98925.3|98900.3|98938.6|98903.5|98913.3|98878.6|59
1651568190000|2022-05-03 08:56:30|98924.7|98899.7|98931.1|98906.1|98939|98906.6|98923.6|98887.7|55
1651568200000|2022-05-03 08:56:40|98929.8|98904.8|98923.5|98898.5|98941.9|98905|98923|98890.6|53
1651568210000|2022-05-03 08:56:50|98923.2|98898.2|98923.5|98898.5|98924.1|98899.1|98922.2|98897.2|37
1651568220000|2022-05-03 08:57:00|98924.1|98899.1|98947.8|98897.8|98947.8|98908.7|98923.6|98895|46
1651568230000|2022-05-03 08:57:10|98947.6|98897.6|98937.6|98912.6|98947.6|98914.3|98936.2|98896.6|45
1651568240000|2022-05-03 08:57:20|98937.8|98912.8|98954.5|98904.5|98954.5|98919.1|98937.7|98904.5|41
1651568250000|2022-05-03 08:57:30|98955|98905|98944.8|98919.8|98957|98931|98941.3|98904.4|55
1651568260000|2022-05-03 08:57:40|98944.6|98919.6|98943.4|98918.4|98946.5|98921.5|98943|98918|49
1651568270000|2022-05-03 08:57:50|98941.4|98916.4|98939.4|98914.4|98955.9|98917.9|98939|98902.5|54
1651568280000|2022-05-03 08:58:00|98939.2|98914.2|98938|98913|98939.5|98914.5|98936.9|98911.9|35
1651568290000|2022-05-03 08:58:10|98937.1|98912.1|98934.7|98909.7|98937.4|98912.4|98930|98905|50
1651568300000|2022-05-03 08:58:20|98935.1|98910.1|98943.7|98918.7|98946.2|98921.2|98935.1|98910.1|60
1651568310000|2022-05-03 08:58:30|98945.4|98920.4|98949.4|98924.4|98949.4|98924.4|98943.4|98918.4|36
1651568320000|2022-05-03 08:58:40|98949.5|98924.5|98942.6|98917.6|98958.6|98924.5|98942.2|98908.6|51
1651568330000|2022-05-03 08:58:50|98942.7|98917.7|98937.1|98912.1|98942.7|98917.7|98936.4|98911.4|50
1651568340000|2022-05-03 08:59:00|98936.7|98911.7|98936.1|98911.1|98937.3|98912.3|98935|98910|39
1651568350000|2022-05-03 08:59:10|98936.7|98911.7|98941.9|98916.9|98941.9|98916.9|98935.9|98910.9|42
1651568360000|2022-05-03 08:59:20|98942.4|98917.4|98950.1|98900.1|98950.1|98918.5|98935.6|98899.8|40
1651568370000|2022-05-03 08:59:30|98950.4|98900.4|98954.9|98904.9|98960.1|98917.5|98942.3|98899.7|54
1651568380000|2022-05-03 08:59:40|98956.3|98906.3|98957|98907|98962|98923.7|98943.5|98903.4|44
1651568390000|2022-05-03 08:59:50|98957.3|98907.3|98951.6|98901.6|98968.2|98913.4|98949|98896.2|47
1651568400000|2022-05-03 09:00:00|98951.4|98901.4|98945.5|98895.5|98962.1|98912.1|98943.5|98893.5|61
1651568410000|2022-05-03 09:00:10|98945.4|98895.4|98946.3|98896.3|98951.4|98901.4|98942.6|98892.6|68
1651568420000|2022-05-03 09:00:20|98945.3|98895.3|98931.1|98881.1|98946.3|98896.9|98921.4|98881.1|54
1651568430000|2022-05-03 09:00:30|98931.3|98881.3|98938.8|98888.8|98941.7|98891.7|98928.4|98878.4|55
1651568440000|2022-05-03 09:00:40|98938.9|98888.9|98942.3|98892.3|98943.5|98893.5|98932.8|98882.8|66
1651568450000|2022-05-03 09:00:50|98941.6|98891.6|98936.5|98886.5|98941.9|98903.3|98926.9|98885|43
1651568460000|2022-05-03 09:01:00|98937.3|98887.3|98925.8|98900.8|98938.8|98901.6|98925.5|98880.6|57
1651568470000|2022-05-03 09:01:10|98925.7|98900.7|98947.5|98897.5|98947.5|98900.7|98925.7|98887.1|51
1651568480000|2022-05-03 09:01:20|98947.1|98897.1|98929.8|98904.8|98947.2|98905.1|98925.7|98890.6|45
1651568490000|2022-05-03 09:01:30|98929.6|98904.6|98936.8|98886.8|98942.5|98904.6|98925.3|98886.8|41
1651568500000|2022-05-03 09:01:40|98936.9|98886.9|98933.3|98883.3|98937.5|98899.5|98923.5|98883.3|42
1651568510000|2022-05-03 09:01:50|98932.7|98882.7|98933.2|98883.2|98933.8|98883.8|98932.3|98882.3|38
1651568520000|2022-05-03 09:02:00|98933.6|98883.6|98925.8|98900.8|98939.2|98900.9|98922.9|98883.6|42
1651568530000|2022-05-03 09:02:10|98938.8|98888.8|98924.1|98899.1|98938.8|98901.5|98923.9|98888.1|30
1651568540000|2022-05-03 09:02:20|98924|98899|98922.8|98897.8|98936.1|98899.5|98917.2|98880.7|47
1651568550000|2022-05-03 09:02:30|98922.7|98897.7|98935.5|98885.5|98937.9|98899.8|98922.7|98885.1|37
1651568560000|2022-05-03 09:02:40|98934.7|98884.7|98914.8|98889.8|98935.2|98899.1|98914.8|98879.6|42
1651568570000|2022-05-03 09:02:50|98914.6|98889.6|98950.7|98925.7|98950.7|98925.7|98911.5|98886.5|53
1651568580000|2022-05-03 09:03:00|98950.4|98925.4|98947.6|98922.6|98952.3|98927.3|98945.6|98920.6|63
1651568590000|2022-05-03 09:03:10|98950.5|98925.5|98961.2|98936.2|98962.6|98937.6|98950.5|98925.5|57
1651568600000|2022-05-03 09:03:20|98960.4|98935.4|98958.7|98933.7|98962|98937|98946|98921|48
1651568610000|2022-05-03 09:03:30|98957.5|98932.5|98956.3|98931.3|98970.1|98933.2|98954.6|98919.7|38
1651568620000|2022-05-03 09:03:40|98956.1|98931.1|98966.2|98941.2|98966.2|98941.2|98954.1|98929.1|50
1651568630000|2022-05-03 09:03:50|98966|98941|98972.8|98947.8|98973.5|98948.5|98965.4|98940.4|45
1651568640000|2022-05-03 09:04:00|98973.1|98948.1|98982.9|98957.9|98997.5|98960.8|98972.2|98947.2|58
1651568650000|2022-05-03 09:04:10|98983|98958|98974.1|98949.1|98983.1|98958.1|98968.9|98943.9|59
1651568660000|2022-05-03 09:04:20|98977.4|98952.4|98985.5|98960.5|98994.1|98961.2|98974.2|98944.1|51
1651568670000|2022-05-03 09:04:30|98986.7|98961.7|98992|98967|98993.6|98968.6|98983.3|98958.3|47
1651568680000|2022-05-03 09:04:40|99005.6|98955.6|99008.7|98958.7|99009.5|98974.6|98991.2|98955.6|69
1651568690000|2022-05-03 09:04:50|99008.8|98958.8|98991.7|98966.7|99008.8|98972.1|98989.6|98958.8|54
1651568700000|2022-05-03 09:05:00|98992.3|98967.3|99009.7|98984.7|99009.7|98984.7|98992.3|98967.3|61
1651568710000|2022-05-03 09:05:10|99008.3|98983.3|99007.4|98982.4|99015.3|98990.3|99005.8|98980.8|60
1651568720000|2022-05-03 09:05:20|99007.3|98982.3|99023.1|98998.1|99023.2|98998.2|99007.3|98982.3|53
1651568730000|2022-05-03 09:05:30|99023.8|98998.8|99019.5|98994.5|99025.8|99000.8|99018.4|98993.4|52
1651568740000|2022-05-03 09:05:40|99019.4|98994.4|99009.3|98984.3|99021.1|98996.1|99008.4|98983.4|35
1651568750000|2022-05-03 09:05:50|99009.2|98984.2|99013.2|98988.2|99013.2|98988.2|99006|98981|51
1651568760000|2022-05-03 09:06:00|99013.3|98988.3|99007.7|98982.7|99014.2|98989.2|99006.4|98981.4|53
1651568770000|2022-05-03 09:06:10|99007.6|98982.6|99002.8|98977.8|99007.6|98982.6|99002.4|98977.4|39
1651568780000|2022-05-03 09:06:20|99002.1|98977.1|99005.2|98980.2|99006.2|98981.2|98996|98971|48
1651568790000|2022-05-03 09:06:30|99004.7|98979.7|99000.1|98975.1|99004.7|98979.7|98998.6|98973.6|39
1651568800000|2022-05-03 09:06:40|99000|98975|98998.2|98973.2|99000.4|98975.4|98998.2|98973.2|30
1651568810000|2022-05-03 09:06:50|98998.3|98973.3|98992.6|98967.6|98998.3|98973.3|98991.4|98966.4|43
1651568820000|2022-05-03 09:07:00|98990.7|98965.7|98989|98964|98990.7|98965.7|98981.1|98956.1|55
1651568830000|2022-05-03 09:07:10|98986.9|98961.9|98991.2|98966.2|98993.6|98968.6|98986.7|98961.7|39
1651568840000|2022-05-03 09:07:20|98991.1|98966.1|98994.2|98969.2|98994.2|98969.2|98990.4|98965.4|34
1651568850000|2022-05-03 09:07:30|98994.1|98969.1|98994|98969|98995.7|98970.7|98991.8|98966.8|35
1651568860000|2022-05-03 09:07:40|98994.1|98969.1|98994.4|98969.4|98997.2|98972.2|98991.5|98966.5|44
1651568870000|2022-05-03 09:07:50|98994.3|98969.3|98985.1|98960.1|98994.3|98969.3|98984.9|98959.9|38
1651568880000|2022-05-03 09:08:00|98984.5|98959.5|98978.5|98953.5|98985.3|98960.3|98977.7|98952.7|37
1651568890000|2022-05-03 09:08:10|98978.9|98953.9|98967.6|98942.6|98978.9|98953.9|98967.3|98942.3|53
1651568900000|2022-05-03 09:08:20|98966.1|98941.1|98967|98942|98968.1|98943.1|98965.7|98940.7|33
1651568910000|2022-05-03 09:08:30|98966.8|98941.8|98959|98934|98967.2|98942.2|98957.8|98932.8|33
1651568920000|2022-05-03 09:08:40|98958.8|98933.8|98952|98927|98958.8|98933.8|98947.4|98922.4|58
1651568930000|2022-05-03 09:08:50|98952.5|98927.5|98944.1|98919.1|98963.9|98930|98943.6|98913.9|52
1651568940000|2022-05-03 09:09:00|98943.3|98918.3|98941.6|98916.6|98949.6|98924.6|98941|98916|45
1651568950000|2022-05-03 09:09:10|98941.4|98916.4|98938.6|98913.6|98941.6|98916.6|98937|98912|54
1651568960000|2022-05-03 09:09:20|98939|98914|98930.4|98905.4|98939|98914|98921|98896|45
1651568970000|2022-05-03 09:09:30|98928.9|98903.9|98913.4|98888.4|98931.6|98906.6|98913.4|98888.4|63
1651568980000|2022-05-03 09:09:40|98914|98889|98922.3|98897.3|98926|98901|98913.1|98888.1|53
1651568990000|2022-05-03 09:09:50|98922.4|98897.4|98921|98896|98923.5|98898.5|98912.7|98887.7|45
1651569000000|2022-05-03 09:10:00|98920.7|98895.7|98924.4|98899.4|98925.4|98900.4|98908.7|98883.7|63
1651569010000|2022-05-03 09:10:10|98924.2|98899.2|98919|98894|98924.2|98899.2|98915.3|98890.3|48
1651569020000|2022-05-03 09:10:20|98919.1|98894.1|98927.1|98902.1|98927.5|98902.5|98915.3|98890.3|57
1651569030000|2022-05-03 09:10:30|98927.3|98902.3|98928.2|98903.2|98933.5|98908.5|98923.4|98898.4|46
1651569040000|2022-05-03 09:10:40|98929.3|98904.3|98934.6|98909.6|98935.3|98910.3|98929.3|98904.3|35
1651569050000|2022-05-03 09:10:50|98936.5|98911.5|98933.4|98908.4|98941.8|98916.8|98932.9|98907.9|32
1651569060000|2022-05-03 09:11:00|98933.8|98908.8|98926.5|98901.5|98934|98909|98924.3|98899.3|48
1651569070000|2022-05-03 09:11:10|98926.7|98901.7|98929.1|98904.1|98930.4|98905.4|98922.5|98897.5|44
1651569080000|2022-05-03 09:11:20|98929.2|98904.2|98928.8|98903.8|98930.5|98905.5|98922.1|98897.1|45
1651569090000|2022-05-03 09:11:30|98929.2|98904.2|98933.7|98908.7|98934.1|98909.1|98928.2|98903.2|36
1651569100000|2022-05-03 09:11:40|98933.5|98908.5|98938.8|98913.8|98939|98914|98933.5|98908.5|39
1651569110000|2022-05-03 09:11:50|98938.3|98913.3|98930.8|98905.8|98938.8|98913.8|98930.8|98905.8|39
1651569120000|2022-05-03 09:12:00|98931.6|98906.6|98930.5|98905.5|98933.9|98908.9|98929.2|98904.2|42
1651569130000|2022-05-03 09:12:10|98930.1|98905.1|98915.3|98890.3|98930.1|98905.1|98914.1|98889.1|50
1651569140000|2022-05-03 09:12:20|98914.4|98889.4|98909.5|98884.5|98915.4|98890.4|98905.2|98880.2|62
1651569150000|2022-05-03 09:12:30|98911.4|98886.4|98921.2|98896.2|98921.3|98896.3|98911.4|98886.4|55
1651569160000|2022-05-03 09:12:40|98921.3|98896.3|98930.2|98905.2|98932.1|98907.1|98921.2|98896.2|51
1651569170000|2022-05-03 09:12:50|98930.5|98905.5|98935|98910|98935|98910|98928.1|98903.1|52
1651569180000|2022-05-03 09:13:00|98933.9|98908.9|98948.7|98923.7|98948.7|98923.7|98933.4|98908.4|64
1651569190000|2022-05-03 09:13:10|98948.8|98923.8|98963.1|98913.1|98963.1|98925.5|98942.1|98906.3|48
1651569200000|2022-05-03 09:13:20|98963.2|98913.2|98956.3|98931.3|98963.2|98936.5|98954.7|98913.2|39
1651569210000|2022-05-03 09:13:30|98956|98931|98950.3|98925.3|98973.3|98935|98948.8|98912.6|39
1651569220000|2022-05-03 09:13:40|98949.9|98924.9|98979.8|98929.8|98979.8|98942.1|98949.9|98921.3|46
1651569230000|2022-05-03 09:13:50|98979.1|98929.1|98990.9|98965.9|98994.1|98969.1|98967.3|98929.1|63
1651569240000|2022-05-03 09:14:00|98991.3|98966.3|98980.8|98955.8|98992.1|98967.1|98978.6|98953.6|58
1651569250000|2022-05-03 09:14:10|98981.2|98956.2|98973.9|98948.9|98983.7|98958.7|98973.8|98948.8|50
1651569260000|2022-05-03 09:14:20|98973.8|98948.8|98976.9|98951.9|98978.1|98953.1|98965.1|98940.1|38
1651569270000|2022-05-03 09:14:30|98977.6|98952.6|98971|98946|98989.9|98953.9|98970.7|98938.8|42
1651569280000|2022-05-03 09:14:40|98971.2|98946.2|98984.8|98959.8|98999.6|98960.4|98970.6|98945.6|59
1651569290000|2022-05-03 09:14:50|98983.9|98958.9|98979.9|98954.9|99001.6|98963.8|98979.4|98948.1|67
1651569300000|2022-05-03 09:15:00|98980.7|98955.7|98982.5|98957.5|98999.9|98961.3|98977.6|98942.2|63
1651569310000|2022-05-03 09:15:10|98983|98958|98989|98964|98999.3|98965|98981.5|98948|50
1651569320000|2022-05-03 09:15:20|98987.2|98962.2|99000.1|98950.1|99000.1|98969.3|98986.8|98949.6|50
1651569330000|2022-05-03 09:15:30|99000.2|98950.2|98994.9|98944.9|99001.7|98962|98980.6|98944.3|36
1651569340000|2022-05-03 09:15:40|98997.1|98947.1|98971.5|98946.5|98997.1|98960.1|98970.3|98945.3|49
1651569350000|2022-05-03 09:15:50|98971.4|98946.4|98970.2|98945.2|98973.9|98948.9|98968.5|98943.5|41
1651569360000|2022-05-03 09:16:00|98970.3|98945.3|98971.4|98946.4|98973|98948|98967.1|98942.1|38
1651569370000|2022-05-03 09:16:10|98971.3|98946.3|98969.8|98944.8|98983.5|98950.3|98967.7|98933.5|45
1651569380000|2022-05-03 09:16:20|98968.5|98943.5|98971.7|98946.7|98972.1|98947.1|98967.3|98942.3|43
1651569390000|2022-05-03 09:16:30|98971.6|98946.6|98926|98876|98972.7|98947.7|98914.6|98876|60
1651569400000|2022-05-03 09:16:40|98928.3|98878.3|98914.2|98889.2|98932.6|98900.7|98912.1|98874.8|65
1651569410000|2022-05-03 09:16:50|98913.7|98888.7|98896.6|98871.6|98927.7|98889.1|98896.6|98864.7|58
1651569420000|2022-05-03 09:17:00|98893|98868|98891.1|98866.1|98903|98868|98885.6|98851.9|63
1651569430000|2022-05-03 09:17:10|98890.9|98865.9|98878.4|98853.4|98897.3|98866|98878.4|98847.1|45
1651569440000|2022-05-03 09:17:20|98878.6|98853.6|98897.8|98847.8|98897.8|98857.7|98878.3|98843.1|47
1651569450000|2022-05-03 09:17:30|98897.2|98847.2|98894.1|98869.1|98904.8|98869.4|98883.1|98847.1|44
1651569460000|2022-05-03 09:17:40|98894.2|98869.2|98888.3|98863.3|98895.6|98870.6|98888.2|98863.2|48
1651569470000|2022-05-03 09:17:50|98888.7|98863.7|98887.4|98862.4|98891.7|98866.7|98886.3|98861.3|44
1651569480000|2022-05-03 09:18:00|98887.9|98862.9|98897|98872|98897.8|98872.8|98887.9|98862.9|52
1651569490000|2022-05-03 09:18:10|98896.5|98871.5|98900|98875|98900.6|98875.6|98893.7|98868.7|52
1651569500000|2022-05-03 09:18:20|98899.1|98874.1|98920|98895|98923.2|98898.2|98893.3|98868.3|61
1651569510000|2022-05-03 09:18:30|98921.4|98896.4|98923.6|98898.6|98924|98899|98919.2|98894.2|47
1651569520000|2022-05-03 09:18:40|98923.1|98898.1|98918.5|98893.5|98930|98898.1|98910.9|98860.9|46
1651569530000|2022-05-03 09:18:50|98922.5|98897.5|98927.7|98877.7|98927.9|98897.5|98910.1|98877.3|45
1651569540000|2022-05-03 09:19:00|98927.6|98877.6|98899.2|98874.2|98930.6|98890.6|98894.3|98855.1|64
1651569550000|2022-05-03 09:19:10|98901|98876|98894.1|98869.1|98902|98877|98893.2|98868.2|56
1651569560000|2022-05-03 09:19:20|98895.5|98870.5|98898.8|98873.8|98899.9|98874.9|98894.1|98869.1|53
1651569570000|2022-05-03 09:19:30|98898.7|98873.7|98897|98872|98899.6|98874.6|98894.9|98869.9|51
1651569580000|2022-05-03 09:19:40|98897.8|98872.8|98886.8|98861.8|98897.8|98872.8|98884.9|98859.9|48
1651569590000|2022-05-03 09:19:50|98886|98861|98919.2|98894.2|98936.8|98898.2|98886|98861|68
1651569600000|2022-05-03 09:20:00|98919.4|98894.4|98901.4|98876.4|98921.2|98896.2|98901.2|98867.1|58
1651569610000|2022-05-03 09:20:10|98901.5|98876.5|98888.3|98863.3|98901.6|98876.6|98885.5|98860.5|55
1651569620000|2022-05-03 09:20:20|98887.7|98862.7|98882.6|98857.6|98898.3|98864.1|98881.1|98847|47
1651569630000|2022-05-03 09:20:30|98882.5|98857.5|98877.1|98852.1|98882.5|98857.5|98876.7|98851.7|49
1651569640000|2022-05-03 09:20:40|98876.9|98851.9|98868.1|98843.1|98877.5|98852.5|98859.3|98834.3|54
1651569650000|2022-05-03 09:20:50|98868.4|98843.4|98867.8|98842.8|98871.4|98846.4|98866.3|98841.3|57
1651569660000|2022-05-03 09:21:00|98867.4|98842.4|98857.6|98832.6|98868|98843|98852.4|98827.4|63
1651569670000|2022-05-03 09:21:10|98858|98833|98848.3|98823.3|98861.9|98836.9|98843.7|98818.7|67
1651569680000|2022-05-03 09:21:20|98851.3|98826.3|98862.4|98837.4|98862.4|98837.4|98849.3|98824.3|47
1651569690000|2022-05-03 09:21:30|98861.5|98836.5|98864.4|98839.4|98876.1|98851.1|98861.2|98836.2|58
1651569700000|2022-05-03 09:21:40|98863.5|98838.5|98865.2|98840.2|98870.1|98845.1|98862.5|98837.5|58
1651569710000|2022-05-03 09:21:50|98866.7|98841.7|98863.1|98838.1|98866.7|98841.7|98854.9|98829.9|53
1651569720000|2022-05-03 09:22:00|98863.5|98838.5|98866|98841|98866|98841|98858.7|98833.7|41
1651569730000|2022-05-03 09:22:10|98867|98842|98863.2|98838.2|98867.3|98842.3|98862.7|98837.7|44
1651569740000|2022-05-03 09:22:20|98863.7|98838.7|98844|98819|98863.7|98838.7|98835.1|98810.1|52
1651569750000|2022-05-03 09:22:30|98845.2|98820.2|98834.6|98809.6|98851.7|98826.7|98834.5|98809.5|60
1651569760000|2022-05-03 09:22:40|98834.4|98809.4|98835.4|98810.4|98836.2|98811.2|98834.2|98809.2|43
1651569770000|2022-05-03 09:22:50|98836|98811|98844.7|98819.7|98844.7|98819.7|98834.6|98809.6|45
1651569780000|2022-05-03 09:23:00|98844.5|98819.5|98881.6|98856.6|98883.7|98858.7|98844.5|98819.5|59
1651569790000|2022-05-03 09:23:10|98881.3|98856.3|98891.8|98866.8|98894.8|98869.8|98880|98855|57
1651569800000|2022-05-03 09:23:20|98891.7|98866.7|98890|98865|98892.1|98867.1|98889|98864|30
1651569810000|2022-05-03 09:23:30|98890.3|98865.3|98895.8|98870.8|98896.8|98871.8|98890.1|98865.1|41
1651569820000|2022-05-03 09:23:40|98897.3|98872.3|98895.1|98870.1|98898.1|98873.1|98893.1|98868.1|41
1651569830000|2022-05-03 09:23:50|98894.4|98869.4|98897.7|98872.7|98901|98876|98893.2|98868.2|44
1651569840000|2022-05-03 09:24:00|98897.6|98872.6|98881.6|98856.6|98897.6|98872.6|98881.6|98856.6|57
1651569850000|2022-05-03 09:24:10|98883.8|98858.8|98870.7|98845.7|98886|98861|98870.7|98845.7|66
1651569860000|2022-05-03 09:24:20|98871.3|98846.3|98877.6|98852.6|98882.3|98857.3|98871.3|98846.3|51
1651569870000|2022-05-03 09:24:30|98877.5|98852.5|98878.7|98853.7|98888|98863|98876.2|98851.2|39
1651569880000|2022-05-03 09:24:40|98879.2|98854.2|98866.2|98841.2|98879.2|98854.2|98866.2|98841.2|46
1651569890000|2022-05-03 09:24:50|98865.8|98840.8|98862.9|98837.9|98865.8|98840.8|98856.8|98831.8|46
1651569900000|2022-05-03 09:25:00|98862.8|98837.8|98857.1|98832.1|98864.6|98839.6|98857.1|98832.1|46
1651569910000|2022-05-03 09:25:10|98857.7|98832.7|98847.3|98822.3|98863.4|98838.4|98844|98819|39
1651569920000|2022-05-03 09:25:20|98847.1|98822.1|98848.2|98823.2|98851|98826|98846.5|98821.5|39
1651569930000|2022-05-03 09:25:30|98848.7|98823.7|98844.4|98819.4|98850.9|98825.9|98839|98814|42
1651569940000|2022-05-03 09:25:40|98846.2|98821.2|98847.2|98822.2|98848.7|98823.7|98844.9|98819.9|24
1651569950000|2022-05-03 09:25:50|98847|98822|98848.9|98823.9|98856.8|98831.8|98847|98822|38
1651569960000|2022-05-03 09:26:00|98848.6|98823.6|98848|98823|98861.3|98824.1|98847.8|98810.2|21
1651569970000|2022-05-03 09:26:10|98848.1|98823.1|98843.4|98818.4|98848.7|98823.7|98842.9|98817.9|47
1651569980000|2022-05-03 09:26:20|98843.3|98818.3|98849.1|98824.1|98861.7|98825.1|98841.3|98810.6|51
1651569990000|2022-05-03 09:26:30|98848.6|98823.6|98844.5|98819.5|98849.7|98824.7|98843|98818|46
1651570000000|2022-05-03 09:26:40|98844.2|98819.2|98841.4|98816.4|98845.4|98820.4|98841.2|98816.2|44
1651570010000|2022-05-03 09:26:50|98841.3|98816.3|98843.8|98818.8|98844.2|98819.2|98841.3|98816.3|30
1651570020000|2022-05-03 09:27:00|98844|98819|98843.5|98818.5|98844.2|98819.2|98834|98809|37
1651570030000|2022-05-03 09:27:10|98844|98819|98842.7|98817.7|98844.3|98819.3|98840.2|98815.2|39
1651570040000|2022-05-03 09:27:20|98842.4|98817.4|98838.4|98813.4|98842.4|98817.4|98837.4|98812.4|37
1651570050000|2022-05-03 09:27:30|98838.5|98813.5|98858.9|98833.9|98859.9|98834.9|98838.5|98813.5|50
1651570060000|2022-05-03 09:27:40|98858.8|98833.8|98861.2|98836.2|98861.5|98836.5|98852.9|98827.9|44
1651570070000|2022-05-03 09:27:50|98861.6|98836.6|98885|98860|98927.7|98884.4|98861.5|98836.5|61
1651570080000|2022-05-03 09:28:00|98884.4|98859.4|98882.3|98857.3|98889.1|98864.1|98882|98857|48
1651570090000|2022-05-03 09:28:10|98882.2|98857.2|98876.8|98851.8|98882.8|98857.8|98871.5|98846.5|48
1651570100000|2022-05-03 09:28:20|98877.3|98852.3|98870.6|98845.6|98877.3|98852.3|98860.2|98835.2|43
1651570110000|2022-05-03 09:28:30|98870.4|98845.4|98857.4|98832.4|98870.8|98845.8|98855|98830|47
1651570120000|2022-05-03 09:28:40|98857.1|98832.1|98861.6|98836.6|98865.7|98840.7|98857.1|98832.1|52
1651570130000|2022-05-03 09:28:50|98857.4|98832.4|98858.5|98833.5|98859.6|98834.6|98852|98827|41
1651570140000|2022-05-03 09:29:00|98858.4|98833.4|98864.5|98839.5|98868.5|98843.5|98857.6|98832.6|50
1651570150000|2022-05-03 09:29:10|98865.3|98840.3|98877.9|98827.9|98883.1|98844.7|98865.3|98825.9|49
1651570160000|2022-05-03 09:29:20|98878.1|98828.1|98881.5|98831.5|98883.9|98845.1|98869.5|98826.5|39
1651570170000|2022-05-03 09:29:30|98881.6|98831.6|98862.5|98837.5|98881.8|98838.1|98858.7|98828.4|43
1651570180000|2022-05-03 09:29:40|98861.4|98836.4|98867.9|98842.9|98869.7|98844.7|98861.3|98836.3|42
1651570190000|2022-05-03 09:29:50|98867.8|98842.8|98876.2|98851.2|98876.5|98851.5|98867.4|98842.4|34
1651570200000|2022-05-03 09:30:00|98875.9|98850.9|98871.8|98846.8|98878.5|98853.5|98871.8|98846.8|51
1651570210000|2022-05-03 09:30:10|98872|98847|98887|98862|98887.1|98862.1|98871.3|98846.3|58
1651570220000|2022-05-03 09:30:20|98887.3|98862.3|98889.8|98864.8|98892.1|98867.1|98885.5|98860.5|53
1651570230000|2022-05-03 09:30:30|98890|98865|98883.7|98858.7|98890.2|98865.2|98883.4|98858.4|50
1651570240000|2022-05-03 09:30:40|98882|98857|98877.2|98852.2|98882|98857|98876|98851|45
1651570250000|2022-05-03 09:30:50|98877.5|98852.5|98877.3|98852.3|98879.5|98854.5|98870.5|98845.5|47
1651570260000|2022-05-03 09:31:00|98877.4|98852.4|98877.7|98852.7|98879.5|98854.5|98874.6|98849.6|35
1651570270000|2022-05-03 09:31:10|98875.7|98850.7|98873.5|98848.5|98878.1|98853.1|98873.5|98848.5|35
1651570280000|2022-05-03 09:31:20|98873.4|98848.4|98861.4|98836.4|98873.6|98848.6|98861.3|98836.3|49
1651570290000|2022-05-03 09:31:30|98860.6|98835.6|98848.2|98823.2|98860.6|98835.6|98844.1|98819.1|56
1651570300000|2022-05-03 09:31:40|98847.8|98822.8|98839.6|98814.6|98847.9|98822.9|98837.3|98812.3|56
1651570310000|2022-05-03 09:31:50|98840.2|98815.2|98824.8|98799.8|98840.2|98815.2|98823.6|98798.6|46
1651570320000|2022-05-03 09:32:00|98824.9|98799.9|98826.7|98801.7|98826.7|98801.7|98817|98792|50
1651570330000|2022-05-03 09:32:10|98826.6|98801.6|98824.2|98799.2|98829.8|98804.8|98816.5|98791.5|50
1651570340000|2022-05-03 09:32:20|98824.3|98799.3|98816.9|98791.9|98839.4|98804|98816.7|98789|36
1651570350000|2022-05-03 09:32:30|98818|98793|98821.6|98796.6|98825.9|98800.9|98818|98793|34
1651570360000|2022-05-03 09:32:40|98821|98796|98815.7|98790.7|98821|98796|98815.2|98790.2|40
1651570370000|2022-05-03 09:32:50|98815.8|98790.8|98819.5|98794.5|98823.7|98798.7|98815.4|98790.4|59
1651570380000|2022-05-03 09:33:00|98819.6|98794.6|98839.4|98814.4|98841.6|98816.6|98819.6|98794.6|52
1651570390000|2022-05-03 09:33:10|98839.3|98814.3|98833|98808|98840.1|98815.1|98832.4|98807.4|43
1651570400000|2022-05-03 09:33:20|98834.7|98809.7|98839.2|98814.2|98840.3|98815.3|98834.7|98809.7|50
1651570410000|2022-05-03 09:33:30|98839.6|98814.6|98831.2|98806.2|98846.2|98821.2|98831.2|98806.2|49
1651570420000|2022-05-03 09:33:40|98829.8|98804.8|98821|98796|98829.8|98804.8|98820.8|98795.8|40
1651570430000|2022-05-03 09:33:50|98821.3|98796.3|98819.5|98794.5|98821.9|98796.9|98817.3|98792.3|41
1651570440000|2022-05-03 09:34:00|98819.6|98794.6|98811.8|98786.8|98821.5|98796.5|98804.4|98779.4|60
1651570450000|2022-05-03 09:34:10|98810.5|98785.5|98805.3|98780.3|98810.5|98785.5|98801.4|98776.4|55
1651570460000|2022-05-03 09:34:20|98805.2|98780.2|98783.9|98758.9|98805.8|98780.8|98783|98758|51
1651570470000|2022-05-03 09:34:30|98783.8|98758.8|98785.8|98760.8|98788.5|98763.5|98783.1|98758.1|53
1651570480000|2022-05-03 09:34:40|98785.7|98760.7|98798.1|98773.1|98798.1|98773.1|98785.7|98760.7|30
1651570490000|2022-05-03 09:34:50|98797.8|98772.8|98798.4|98773.4|98799.6|98774.6|98797.5|98772.5|25
1651570500000|2022-05-03 09:35:00|98798.3|98773.3|98793.2|98768.2|98799|98774|98789.9|98764.9|32
1651570510000|2022-05-03 09:35:10|98793.3|98768.3|98811.1|98786.1|98826.3|98793.1|98793.3|98768.3|60
1651570520000|2022-05-03 09:35:20|98810.7|98785.7|98811.9|98786.9|98813.9|98788.9|98810.3|98785.3|40
1651570530000|2022-05-03 09:35:30|98813.8|98788.8|98807.2|98782.2|98813.8|98788.8|98807.2|98782.2|33
1651570540000|2022-05-03 09:35:40|98806.5|98781.5|98801.1|98776.1|98808.7|98783.7|98801.1|98776.1|35
1651570550000|2022-05-03 09:35:50|98801.8|98776.8|98806.3|98781.3|98810.2|98785.2|98801.8|98776.8|41
1651570560000|2022-05-03 09:36:00|98807.6|98782.6|98811.3|98786.3|98812.2|98787.2|98805.6|98780.6|37
1651570570000|2022-05-03 09:36:10|98811.7|98786.7|98802.2|98777.2|98811.7|98786.7|98801.5|98776.5|37
1651570580000|2022-05-03 09:36:20|98803.1|98778.1|98806.7|98781.7|98807.1|98782.1|98800.5|98775.5|31
1651570590000|2022-05-03 09:36:30|98805|98780|98796.8|98771.8|98805|98780|98795.9|98770.9|49
1651570600000|2022-05-03 09:36:40|98797.1|98772.1|98799.9|98774.9|98801.9|98776.9|98795.4|98770.4|37
1651570610000|2022-05-03 09:36:50|98799.6|98774.6|98799.2|98774.2|98800.8|98775.8|98799.2|98774.2|18
1651570620000|2022-05-03 09:37:00|98797.5|98772.5|98778.7|98753.7|98797.5|98772.5|98777.9|98752.9|49
1651570630000|2022-05-03 09:37:10|98778.6|98753.6|98788|98763|98788|98763|98777.4|98752.4|43
1651570640000|2022-05-03 09:37:20|98787.6|98762.6|98780.8|98755.8|98792.3|98767.3|98780.8|98755.8|47
1651570650000|2022-05-03 09:37:30|98781|98756|98786.1|98761.1|98786.5|98761.5|98779|98754|38
1651570660000|2022-05-03 09:37:40|98786|98761|98794.8|98769.8|98795.3|98770.3|98783.4|98758.4|42
1651570670000|2022-05-03 09:37:50|98795.2|98770.2|98791|98766|98795.5|98770.5|98790|98765|38
1651570680000|2022-05-03 09:38:00|98790.1|98765.1|98793|98768|98794|98769|98787.6|98762.6|43
1651570690000|2022-05-03 09:38:10|98793.3|98768.3|98790.5|98765.5|98793.3|98768.3|98789.5|98764.5|37
1651570700000|2022-05-03 09:38:20|98790.2|98765.2|98788.2|98763.2|98790.2|98765.2|98786.4|98761.4|29
1651570710000|2022-05-03 09:38:30|98787.7|98762.7|98785.8|98760.8|98789.6|98764.6|98779.4|98754.4|31
1651570720000|2022-05-03 09:38:40|98785.9|98760.9|98791.8|98766.8|98793.6|98768.6|98784.7|98759.7|42
1651570730000|2022-05-03 09:38:50|98791.6|98766.6|98791.4|98766.4|98795|98770|98790.7|98765.7|56
1651570740000|2022-05-03 09:39:00|98791.3|98766.3|98809.1|98784.1|98810.2|98785.2|98791.3|98766.3|54
1651570750000|2022-05-03 09:39:10|98808.2|98783.2|98807.8|98782.8|98810.1|98785.1|98807.6|98782.6|38
1651570760000|2022-05-03 09:39:20|98807.7|98782.7|98812.3|98787.3|98821.7|98796.7|98807.2|98782.2|56
1651570770000|2022-05-03 09:39:30|98813.2|98788.2|98802|98777|98813.2|98788.2|98800.5|98775.5|47
1651570780000|2022-05-03 09:39:40|98802.1|98777.1|98799.7|98774.7|98804.6|98779.6|98799.7|98774.7|42
1651570790000|2022-05-03 09:39:50|98797.7|98772.7|98791.9|98766.9|98797.7|98772.7|98787.1|98762.1|44
1651570800000|2022-05-03 09:40:00|98791.8|98766.8|98790.4|98765.4|98791.9|98766.9|98789.8|98764.8|28
1651570810000|2022-05-03 09:40:10|98790.2|98765.2|98774|98749|98790.2|98765.2|98773.3|98748.3|36
1651570820000|2022-05-03 09:40:20|98773.1|98748.1|98774.3|98749.3|98776|98751|98772.3|98747.3|43
1651570830000|2022-05-03 09:40:30|98774.9|98749.9|98777.5|98752.5|98778|98753|98772.9|98747.9|43
1651570840000|2022-05-03 09:40:40|98777.8|98752.8|98777.3|98752.3|98778.3|98753.3|98777.1|98752.1|27
1651570850000|2022-05-03 09:40:50|98777.2|98752.2|98772.4|98747.4|98777.5|98752.5|98771.9|98746.9|32
1651570860000|2022-05-03 09:41:00|98773.1|98748.1|98771.6|98746.6|98779.3|98754.3|98769.6|98744.6|48
1651570870000|2022-05-03 09:41:10|98771|98746|98773.2|98748.2|98775.3|98750.3|98769.5|98744.5|56
1651570880000|2022-05-03 09:41:20|98774.2|98749.2|98778.5|98753.5|98779.5|98754.5|98774.2|98749.2|41
1651570890000|2022-05-03 09:41:30|98778.2|98753.2|98774.1|98749.1|98779.4|98754.4|98773.9|98748.9|25
1651570900000|2022-05-03 09:41:40|98774.7|98749.7|98777.5|98752.5|98779.1|98754.1|98773.5|98748.5|32
1651570910000|2022-05-03 09:41:50|98778.4|98753.4|98771.2|98746.2|98778.4|98753.4|98770.2|98745.2|48
1651570920000|2022-05-03 09:42:00|98771.4|98746.4|98774.6|98749.6|98777.9|98752.9|98771.4|98746.4|42
1651570930000|2022-05-03 09:42:10|98774.5|98749.5|98762.8|98737.8|98774.5|98749.5|98762.7|98737.7|38
1651570940000|2022-05-03 09:42:20|98762.9|98737.9|98765|98740|98766.7|98741.7|98761.7|98736.7|27
1651570950000|2022-05-03 09:42:30|98764.2|98739.2|98753.9|98728.9|98765.4|98740.4|98748.2|98723.2|56
1651570960000|2022-05-03 09:42:40|98753.4|98728.4|98753.7|98728.7|98756.7|98731.7|98752.7|98727.7|39
1651570970000|2022-05-03 09:42:50|98753.9|98728.9|98742|98717|98754.2|98729.2|98741.8|98716.8|39
1651570980000|2022-05-03 09:43:00|98742.6|98717.6|98748.7|98723.7|98748.7|98723.7|98739.5|98714.5|47
1651570990000|2022-05-03 09:43:10|98748.8|98723.8|98746.4|98721.4|98749.9|98724.9|98743.4|98718.4|47
1651571000000|2022-05-03 09:43:20|98746.1|98721.1|98746.4|98721.4|98746.9|98721.9|98745.7|98720.7|36
1651571010000|2022-05-03 09:43:30|98746.5|98721.5|98756.4|98731.4|98757|98732|98745.9|98720.9|28
1651571020000|2022-05-03 09:43:40|98756.3|98731.3|98759.8|98734.8|98767.2|98742.2|98756.3|98731.3|45
1651571030000|2022-05-03 09:43:50|98759.4|98734.4|98762.2|98737.2|98763.2|98738.2|98759.4|98734.4|32
1651571040000|2022-05-03 09:44:00|98762.3|98737.3|98760.3|98735.3|98763.3|98738.3|98760.2|98735.2|32
1651571050000|2022-05-03 09:44:10|98760.4|98735.4|98757.2|98732.2|98768.2|98743.2|98757.2|98732.2|44
1651571060000|2022-05-03 09:44:20|98758.3|98733.3|98768|98743|98768.1|98743.1|98756.6|98731.6|55
1651571070000|2022-05-03 09:44:30|98767.9|98742.9|98774.3|98749.3|98775.2|98750.2|98767.7|98742.7|40
1651571080000|2022-05-03 09:44:40|98774.2|98749.2|98771.3|98746.3|98774.8|98749.8|98770|98745|38
1651571090000|2022-05-03 09:44:50|98770.3|98745.3|98772.1|98747.1|98773.4|98748.4|98765.8|98740.8|44
1651571100000|2022-05-03 09:45:00|98772|98747|98772.4|98747.4|98773.1|98748.1|98771.5|98746.5|29
1651571110000|2022-05-03 09:45:10|98772.6|98747.6|98767.8|98742.8|98773.4|98748.4|98767.4|98742.4|22
1651571120000|2022-05-03 09:45:20|98767.9|98742.9|98767.4|98742.4|98767.9|98742.9|98766.6|98741.6|22
1651571130000|2022-05-03 09:45:30|98767.6|98742.6|98764.1|98739.1|98770.6|98745.6|98764|98739|20
1651571140000|2022-05-03 09:45:40|98765.9|98740.9|98772.5|98747.5|98773.6|98748.6|98765.2|98740.2|44
1651571150000|2022-05-03 09:45:50|98773.7|98748.7|98770.9|98745.9|98774.5|98749.5|98770.4|98745.4|44
1651571160000|2022-05-03 09:46:00|98771|98746|98770.8|98745.8|98772.4|98747.4|98769.8|98744.8|31
1651571170000|2022-05-03 09:46:10|98770.1|98745.1|98771|98746|98771|98746|98764|98739|45
1651571180000|2022-05-03 09:46:20|98770.6|98745.6|98771.8|98746.8|98774.3|98749.3|98769|98744|39
1651571190000|2022-05-03 09:46:30|98771.9|98746.9|98762|98737|98771.9|98746.9|98762|98737|38
1651571200000|2022-05-03 09:46:40|98763.4|98738.4|98767.6|98742.6|98773|98748|98762.5|98737.5|44
1651571210000|2022-05-03 09:46:50|98767.8|98742.8|98778.8|98753.8|98781.4|98756.4|98761.9|98736.9|47
1651571220000|2022-05-03 09:47:00|98780.7|98755.7|98778.1|98753.1|98781.2|98756.2|98776.2|98751.2|52
1651571230000|2022-05-03 09:47:10|98778|98753|98767.2|98742.2|98778|98753|98766.9|98741.9|34
1651571240000|2022-05-03 09:47:20|98767.4|98742.4|98762.1|98737.1|98768.1|98743.1|98762.1|98737.1|28
1651571250000|2022-05-03 09:47:30|98763.6|98738.6|98767.3|98742.3|98768|98743|98762.5|98737.5|44
1651571260000|2022-05-03 09:47:40|98767.4|98742.4|98755.1|98730.1|98767.6|98742.6|98754.8|98729.8|38
1651571270000|2022-05-03 09:47:50|98755.2|98730.2|98756.3|98731.3|98757.2|98732.2|98754.5|98729.5|26
1651571280000|2022-05-03 09:48:00|98756.9|98731.9|98754|98729|98762.7|98737.7|98753.7|98728.7|42
1651571290000|2022-05-03 09:48:10|98752.9|98727.9|98751.6|98726.6|98754|98729|98751.6|98726.6|32
1651571300000|2022-05-03 09:48:20|98751.5|98726.5|98748|98723|98752.8|98727.8|98747.4|98722.4|27
1651571310000|2022-05-03 09:48:30|98749|98724|98749.2|98724.2|98749.9|98724.9|98747.7|98722.7|40
1651571320000|2022-05-03 09:48:40|98748.5|98723.5|98751.8|98726.8|98752.8|98727.8|98748.2|98723.2|37
1651571330000|2022-05-03 09:48:50|98751.6|98726.6|98751.2|98726.2|98752.9|98727.9|98750.2|98725.2|25
1651571340000|2022-05-03 09:49:00|98751.8|98726.8|98754.1|98729.1|98755.7|98730.7|98751.5|98726.5|34
1651571350000|2022-05-03 09:49:10|98754.2|98729.2|98753|98728|98754.3|98729.3|98751.5|98726.5|38
1651571360000|2022-05-03 09:49:20|98754|98729|98749.2|98724.2|98754|98729|98744.3|98719.3|34
1651571370000|2022-05-03 09:49:30|98749.5|98724.5|98746.6|98721.6|98749.5|98724.5|98743.3|98718.3|36
1651571380000|2022-05-03 09:49:40|98746.4|98721.4|98740.4|98715.4|98748|98723|98740.2|98715.2|34
1651571390000|2022-05-03 09:49:50|98740.6|98715.6|98741.3|98716.3|98743.6|98718.6|98740.6|98715.6|34
1651571400000|2022-05-03 09:50:00|98741|98716|98749.6|98724.6|98749.6|98724.6|98741|98716|36
1651571410000|2022-05-03 09:50:10|98749.5|98724.5|98750.8|98725.8|98751.6|98726.6|98748.7|98723.7|38
1651571420000|2022-05-03 09:50:20|98751.5|98726.5|98743|98718|98751.5|98726.5|98741.1|98716.1|42
1651571430000|2022-05-03 09:50:30|98743.1|98718.1|98740.7|98715.7|98745.3|98720.3|98738.2|98713.2|53
1651571440000|2022-05-03 09:50:40|98740.4|98715.4|98727.3|98702.3|98740.8|98715.8|98726.3|98701.3|43
1651571450000|2022-05-03 09:50:50|98728.4|98703.4|98731.9|98706.9|98733.8|98708.8|98725.7|98700.7|41
1651571460000|2022-05-03 09:51:00|98732.2|98707.2|98749.4|98724.4|98752.7|98727.7|98729.8|98704.8|50
1651571470000|2022-05-03 09:51:10|98746.6|98721.6|98733.2|98708.2|98746.6|98721.6|98732.9|98707.9|67
1651571480000|2022-05-03 09:51:20|98733.4|98708.4|98729.9|98704.9|98733.8|98708.8|98726.7|98701.7|53
1651571490000|2022-05-03 09:51:30|98729.4|98704.4|98730.9|98705.9|98730.9|98705.9|98727.7|98702.7|27
1651571500000|2022-05-03 09:51:40|98729.3|98704.3|98729.8|98704.8|98731|98706|98729.2|98704.2|28
1651571510000|2022-05-03 09:51:50|98729.9|98704.9|98725.8|98700.8|98730.5|98705.5|98725.8|98700.8|30
1651571520000|2022-05-03 09:52:00|98726.5|98701.5|98726.6|98701.6|98726.9|98701.9|98724.8|98699.8|43
1651571530000|2022-05-03 09:52:10|98726.7|98701.7|98754.4|98729.4|98759.8|98731|98726.7|98701.7|38
1651571540000|2022-05-03 09:52:20|98754.5|98729.5|98760.4|98735.4|98761.7|98736.7|98753.9|98728.9|54
1651571550000|2022-05-03 09:52:30|98760.1|98735.1|98758.2|98733.2|98768|98735.1|98754.1|98718|34
1651571560000|2022-05-03 09:52:40|98759.8|98734.8|98763.9|98738.9|98763.9|98738.9|98759.5|98734.5|45
1651571570000|2022-05-03 09:52:50|98763.8|98738.8|98761.3|98736.3|98763.8|98738.8|98759.9|98734.9|33
1651571580000|2022-05-03 09:53:00|98761.6|98736.6|98751.5|98726.5|98764|98739|98751.5|98726.5|29
1651571590000|2022-05-03 09:53:10|98751.3|98726.3|98748.1|98723.1|98757.9|98732.9|98747.6|98722.6|51
1651571600000|2022-05-03 09:53:20|98749.1|98724.1|98749.5|98724.5|98750.6|98725.6|98748.4|98723.4|26
1651571610000|2022-05-03 09:53:30|98749|98724|98748.1|98723.1|98749.2|98724.2|98743.9|98718.9|33
1651571620000|2022-05-03 09:53:40|98748|98723|98755.3|98730.3|98755.3|98730.3|98747.7|98722.7|39
1651571630000|2022-05-03 09:53:50|98753.9|98728.9|98755.7|98730.7|98755.7|98730.7|98752|98727|38
1651571640000|2022-05-03 09:54:00|98755.5|98730.5|98751.8|98726.8|98755.5|98730.5|98751|98726|44
1651571650000|2022-05-03 09:54:10|98751.7|98726.7|98752.3|98727.3|98757.8|98732.8|98746.9|98721.9|52
1651571660000|2022-05-03 09:54:20|98752.8|98727.8|98750|98725|98752.8|98727.8|98749.8|98724.8|29
1651571670000|2022-05-03 09:54:30|98749.6|98724.6|98747.6|98722.6|98750.9|98725.9|98747.4|98722.4|47
1651571680000|2022-05-03 09:54:40|98747.7|98722.7|98748.3|98723.3|98749|98724|98743|98718|44
1651571690000|2022-05-03 09:54:50|98748.1|98723.1|98766.7|98741.7|98767.2|98742.2|98747.8|98722.8|52
1651571700000|2022-05-03 09:55:00|98766.9|98741.9|98773.6|98748.6|98773.6|98748.6|98765|98740|45
1651571710000|2022-05-03 09:55:10|98772.2|98747.2|98777.5|98752.5|98777.9|98752.9|98769.8|98744.8|41
1651571720000|2022-05-03 09:55:20|98777|98752|98782.6|98757.6|98783.6|98758.6|98775.8|98750.8|42
1651571730000|2022-05-03 09:55:30|98783.5|98758.5|98776.8|98751.8|98790.5|98765.5|98771|98746|50
1651571740000|2022-05-03 09:55:40|98776.6|98751.6|98776.4|98751.4|98780.9|98755.9|98776.4|98751.4|45
1651571750000|2022-05-03 09:55:50|98776.5|98751.5|98777.2|98752.2|98777.5|98752.5|98776.1|98751.1|26
1651571760000|2022-05-03 09:56:00|98777.4|98752.4|98775.9|98750.9|98779.4|98754.4|98770.6|98745.6|56
1651571770000|2022-05-03 09:56:10|98775.4|98750.4|98778.7|98753.7|98778.9|98753.9|98774.4|98749.4|25
1651571780000|2022-05-03 09:56:20|98778.6|98753.6|98771.8|98746.8|98782.7|98757.7|98771.5|98746.5|52
1651571790000|2022-05-03 09:56:30|98770.9|98745.9|98774|98749|98776|98751|98770.1|98745.1|50
1651571800000|2022-05-03 09:56:40|98773.5|98748.5|98762.8|98737.8|98775.2|98750.2|98758.8|98733.8|39
1651571810000|2022-05-03 09:56:50|98763.8|98738.8|98748.4|98723.4|98765.4|98740.4|98746.5|98721.5|51
1651571820000|2022-05-03 09:57:00|98748.5|98723.5|98746.2|98721.2|98749.3|98724.3|98745.9|98720.9|43
1651571830000|2022-05-03 09:57:10|98746.3|98721.3|98746.3|98721.3|98747.3|98722.3|98744.2|98719.2|43
1651571840000|2022-05-03 09:57:20|98746.4|98721.4|98746.7|98721.7|98750.4|98725.4|98746.1|98721.1|54
1651571850000|2022-05-03 09:57:30|98746.8|98721.8|98763.8|98738.8|98765|98740|98746.6|98721.6|45
1651571860000|2022-05-03 09:57:40|98764.2|98739.2|98775.7|98750.7|98782.7|98757.7|98763.2|98738.2|61
1651571870000|2022-05-03 09:57:50|98776.7|98751.7|98790.4|98765.4|98790.6|98765.6|98776.3|98751.3|57
1651571880000|2022-05-03 09:58:00|98790.2|98765.2|98791.6|98766.6|98791.7|98766.7|98787.6|98762.6|40
1651571890000|2022-05-03 09:58:10|98792|98767|98781.4|98756.4|98792|98767|98773.6|98748.6|52
1651571900000|2022-05-03 09:58:20|98781.5|98756.5|98783.3|98758.3|98783.4|98758.4|98777.4|98752.4|56
1651571910000|2022-05-03 09:58:30|98782.6|98757.6|98773.4|98748.4|98783.1|98758.1|98773.1|98748.1|45
1651571920000|2022-05-03 09:58:40|98773.1|98748.1|98773.8|98748.8|98775.8|98750.8|98773.1|98748.1|36
1651571930000|2022-05-03 09:58:50|98774.2|98749.2|98782.2|98757.2|98782.6|98757.6|98771.6|98746.6|43
1651571940000|2022-05-03 09:59:00|98781.6|98756.6|98791.8|98766.8|98791.8|98766.8|98781.6|98756.6|38
1651571950000|2022-05-03 09:59:10|98790.6|98765.6|98788.7|98763.7|98793.2|98768.2|98788|98763|33
1651571960000|2022-05-03 09:59:20|98788.9|98763.9|98788.2|98763.2|98788.9|98763.9|98787.2|98762.2|25
1651571970000|2022-05-03 09:59:30|98788.3|98763.3|98788.5|98763.5|98789.8|98764.8|98787.9|98762.9|26
1651571980000|2022-05-03 09:59:40|98788.6|98763.6|98792.5|98767.5|98796.1|98771.1|98784.4|98759.4|59
1651571990000|2022-05-03 09:59:50|98792.8|98767.8|98792.8|98767.8|98797.9|98772.9|98791.4|98766.4|43
1651572000000|2022-05-03 10:00:00|98791.8|98766.8|98797.5|98772.5|98799|98774|98791.7|98766.7|50
1651572010000|2022-05-03 10:00:10|98798.3|98773.3|98806.5|98781.5|98806.9|98781.9|98796.9|98771.9|40
1651572020000|2022-05-03 10:00:20|98806.4|98781.4|98808.9|98783.9|98811.1|98786.1|98802.4|98777.4|65
1651572030000|2022-05-03 10:00:30|98808.8|98783.8|98816.4|98791.4|98817.3|98792.3|98804.8|98779.8|57
1651572040000|2022-05-03 10:00:40|98816.2|98791.2|98814.5|98789.5|98817.5|98792.5|98811|98786|54
1651572050000|2022-05-03 10:00:50|98814.3|98789.3|98837.6|98812.6|98839.5|98814.5|98814.1|98789.1|66
1651572060000|2022-05-03 10:01:00|98838.1|98813.1|98834.1|98809.1|98838.3|98813.3|98832.9|98807.9|41
1651572070000|2022-05-03 10:01:10|98831.1|98806.1|98820.1|98795.1|98831.1|98806.1|98816.9|98791.9|53
1651572080000|2022-05-03 10:01:20|98820.2|98795.2|98815.6|98790.6|98820.2|98795.2|98814.2|98789.2|30
1651572090000|2022-05-03 10:01:30|98815.5|98790.5|98821.1|98796.1|98822.5|98797.5|98815.5|98790.5|51
1651572100000|2022-05-03 10:01:40|98821.3|98796.3|98815.3|98790.3|98823.3|98798.3|98814.1|98789.1|46
1651572110000|2022-05-03 10:01:50|98814.2|98789.2|98819.3|98794.3|98820.1|98795.1|98814.2|98789.2|51
1651572120000|2022-05-03 10:02:00|98819.1|98794.1|98813.9|98788.9|98826.4|98801.4|98813.8|98788.8|56
1651572130000|2022-05-03 10:02:10|98816.1|98791.1|98832|98807|98832|98807|98815.2|98790.2|56
1651572140000|2022-05-03 10:02:20|98832.7|98807.7|98842.8|98817.8|98852.9|98827.9|98831.9|98806.9|57
1651572150000|2022-05-03 10:02:30|98845.6|98820.6|98836.7|98811.7|98845.6|98820.6|98835.1|98810.1|47
1651572160000|2022-05-03 10:02:40|98836.4|98811.4|98829.3|98804.3|98836.9|98811.9|98825|98800|57
1651572170000|2022-05-03 10:02:50|98829.2|98804.2|98830.2|98805.2|98832.5|98807.5|98824.7|98799.7|56
1651572180000|2022-05-03 10:03:00|98830.3|98805.3|98829.5|98804.5|98833|98808|98829.4|98804.4|39
1651572190000|2022-05-03 10:03:10|98829.4|98804.4|98832.4|98807.4|98835.2|98810.2|98827.4|98802.4|49
1651572200000|2022-05-03 10:03:20|98833.3|98808.3|98834.2|98809.2|98835.4|98810.4|98830.7|98805.7|33
1651572210000|2022-05-03 10:03:30|98834.5|98809.5|98811.5|98786.5|98834.7|98809.7|98810.5|98785.5|39
1651572220000|2022-05-03 10:03:40|98810.3|98785.3|98814.3|98789.3|98817.9|98792.9|98808.6|98783.6|59
1651572230000|2022-05-03 10:03:50|98814.4|98789.4|98810.2|98785.2|98817.3|98792.3|98809|98784|64
1651572240000|2022-05-03 10:04:00|98809.9|98784.9|98815.4|98790.4|98818.1|98793.1|98806.5|98781.5|60
1651572250000|2022-05-03 10:04:10|98817.3|98792.3|98818.9|98793.9|98823.9|98798.9|98813.4|98788.4|60
1651572260000|2022-05-03 10:04:20|98819|98794|98816.4|98791.4|98819.6|98794.6|98814.4|98789.4|56
1651572270000|2022-05-03 10:04:30|98816.3|98791.3|98821.5|98796.5|98824.3|98799.3|98814.4|98789.4|58
1651572280000|2022-05-03 10:04:40|98822|98797|98823.8|98798.8|98824.3|98799.3|98821.9|98796.9|42
1651572290000|2022-05-03 10:04:50|98823.6|98798.6|98833.6|98808.6|98833.6|98808.6|98822.9|98797.9|47
1651572300000|2022-05-03 10:05:00|98833.2|98808.2|98836.1|98811.1|98837.2|98812.2|98832.3|98807.3|47
1651572310000|2022-05-03 10:05:10|98837|98812|98851.8|98826.8|98853.7|98828.7|98835.2|98810.2|46
1651572320000|2022-05-03 10:05:20|98851.6|98826.6|98877.2|98852.2|98884|98859|98850.7|98825.7|48
1651572330000|2022-05-03 10:05:30|98877.1|98852.1|98869.6|98844.6|98877.5|98852.5|98868.5|98843.5|50
1651572340000|2022-05-03 10:05:40|98869.4|98844.4|98886.6|98861.6|98888.4|98863.4|98868.8|98843.8|64
1651572350000|2022-05-03 10:05:50|98886.8|98861.8|98882.6|98857.6|98890.5|98865.5|98881.5|98856.5|48
1651572360000|2022-05-03 10:06:00|98882.3|98857.3|98886.4|98861.4|98893.5|98868.5|98882.3|98857.3|57
1651572370000|2022-05-03 10:06:10|98887.5|98862.5|98886.1|98861.1|98887.9|98862.9|98884.2|98859.2|36
1651572380000|2022-05-03 10:06:20|98885.9|98860.9|98884.8|98859.8|98885.9|98860.9|98884.8|98859.8|19
1651572390000|2022-05-03 10:06:30|98885.1|98860.1|98876.8|98851.8|98886|98861|98874.5|98849.5|35
1651572400000|2022-05-03 10:06:40|98877|98852|98869.3|98844.3|98877|98852|98868.6|98843.6|36
1651572410000|2022-05-03 10:06:50|98869.6|98844.6|98862.1|98837.1|98870.1|98845.1|98859.1|98834.1|42
1651572420000|2022-05-03 10:07:00|98861.8|98836.8|98856.8|98831.8|98865.7|98840.7|98855.9|98830.9|61
1651572430000|2022-05-03 10:07:10|98857.2|98832.2|98844.8|98819.8|98857.2|98832.2|98840.6|98815.6|51
1651572440000|2022-05-03 10:07:20|98844.6|98819.6|98850.6|98825.6|98851.5|98826.5|98844.4|98819.4|39
1651572450000|2022-05-03 10:07:30|98850.7|98825.7|98851.1|98826.1|98855.7|98830.7|98849.5|98824.5|40
1651572460000|2022-05-03 10:07:40|98851.7|98826.7|98853.4|98828.4|98854.5|98829.5|98851.6|98826.6|35
1651572470000|2022-05-03 10:07:50|98853.3|98828.3|98876.8|98851.8|98886|98861|98848.1|98823.1|64
1651572480000|2022-05-03 10:08:00|98877.8|98852.8|98873.9|98848.9|98878|98853|98870.6|98845.6|63
1651572490000|2022-05-03 10:08:10|98871.7|98846.7|98872.9|98847.9|98874.1|98849.1|98867.6|98842.6|61
1651572500000|2022-05-03 10:08:20|98873.2|98848.2|98866.3|98841.3|98874.8|98849.8|98865.7|98840.7|63
1651572510000|2022-05-03 10:08:30|98866.2|98841.2|98867.4|98842.4|98869|98844|98864.5|98839.5|57
1651572520000|2022-05-03 10:08:40|98867.5|98842.5|98871.4|98846.4|98871.6|98846.6|98866.9|98841.9|63
1651572530000|2022-05-03 10:08:50|98871.3|98846.3|98870.4|98845.4|98873.1|98848.1|98870.1|98845.1|53
1651572540000|2022-05-03 10:09:00|98871.2|98846.2|98867.4|98842.4|98873.3|98848.3|98865.3|98840.3|47
1651572550000|2022-05-03 10:09:10|98868.2|98843.2|98866.4|98841.4|98870.7|98845.7|98865.9|98840.9|57
1651572560000|2022-05-03 10:09:20|98866.2|98841.2|98864.2|98839.2|98871.8|98846.8|98864.2|98839.2|52
1651572570000|2022-05-03 10:09:30|98862.8|98837.8|98859.3|98834.3|98863.5|98838.5|98855.8|98830.8|63
1651572580000|2022-05-03 10:09:40|98859.5|98834.5|98860.6|98835.6|98863.2|98838.2|98859.5|98834.5|55
1651572590000|2022-05-03 10:09:50|98860.7|98835.7|98860.3|98835.3|98861.6|98836.6|98859.7|98834.7|33
1651572600000|2022-05-03 10:10:00|98860.6|98835.6|98860.8|98835.8|98862.4|98837.4|98858.4|98833.4|44
1651572610000|2022-05-03 10:10:10|98861.3|98836.3|98871.7|98846.7|98883.5|98847.2|98860.4|98829.9|51
1651572620000|2022-05-03 10:10:20|98871.9|98846.9|98884.6|98859.6|98889.5|98863.2|98871.9|98838.8|58
1651572630000|2022-05-03 10:10:30|98883.5|98858.5|98860.2|98835.2|98883.7|98858.7|98859.6|98834.6|66
1651572640000|2022-05-03 10:10:40|98859.7|98834.7|98866|98841|98867.9|98842.9|98859.7|98834.7|49
1651572650000|2022-05-03 10:10:50|98866.4|98841.4|98871|98846|98877.1|98852.1|98866.4|98841.4|38
1651572660000|2022-05-03 10:11:00|98871.7|98846.7|98869.6|98844.6|98871.9|98846.9|98868.2|98843.2|48
1651572670000|2022-05-03 10:11:10|98869.8|98844.8|98869.5|98844.5|98873.6|98848.6|98868.3|98843.3|42
1651572680000|2022-05-03 10:11:20|98869.6|98844.6|98866.6|98841.6|98870.9|98845.9|98864.1|98839.1|48
1651572690000|2022-05-03 10:11:30|98866.7|98841.7|98869.2|98844.2|98870.3|98845.3|98866.3|98841.3|39
1651572700000|2022-05-03 10:11:40|98869.4|98844.4|98869.7|98844.7|98870.2|98845.2|98868|98843|35
1651572710000|2022-05-03 10:11:50|98869.6|98844.6|98898.5|98873.5|98900.8|98875.8|98869.2|98844.2|66
1651572720000|2022-05-03 10:12:00|98896.1|98871.1|98897.1|98872.1|98898.9|98873.9|98895.5|98870.5|47
1651572730000|2022-05-03 10:12:10|98896.1|98871.1|98894.5|98869.5|98899.2|98874.2|98891.4|98866.4|61
1651572740000|2022-05-03 10:12:20|98894.3|98869.3|98900.8|98875.8|98903.1|98878.1|98894.3|98869.3|46
1651572750000|2022-05-03 10:12:30|98901|98876|98891.3|98866.3|98901|98876|98890.8|98865.8|33
1651572760000|2022-05-03 10:12:40|98892.6|98867.6|98889.7|98864.7|98893.2|98868.2|98889.6|98864.6|33
1651572770000|2022-05-03 10:12:50|98890.6|98865.6|98887.7|98862.7|98890.6|98865.6|98887.3|98862.3|23
1651572780000|2022-05-03 10:13:00|98887.9|98862.9|98894.6|98869.6|98908.9|98872.3|98887.9|98857.7|43
1651572790000|2022-05-03 10:13:10|98895.2|98870.2|98894.3|98869.3|98895.5|98870.5|98893.1|98868.1|27
1651572800000|2022-05-03 10:13:20|98894.4|98869.4|98883.9|98858.9|98894.6|98869.6|98883.9|98858.9|32
1651572810000|2022-05-03 10:13:30|98883.7|98858.7|98873.3|98848.3|98885.2|98860.2|98873.3|98848.3|48
1651572820000|2022-05-03 10:13:40|98873.8|98848.8|98895.4|98845.4|98895.8|98858.6|98873.7|98844.6|35
1651572830000|2022-05-03 10:13:50|98895.6|98845.6|98881.5|98856.5|98896|98857.5|98878|98841.1|38
1651572840000|2022-05-03 10:14:00|98882.1|98857.1|98879.5|98854.5|98882.6|98857.6|98879.2|98854.2|31
1651572850000|2022-05-03 10:14:10|98879.4|98854.4|98882|98857|98884.3|98859.3|98878.3|98853.3|30
1651572860000|2022-05-03 10:14:20|98882.5|98857.5|98871.6|98846.6|98885.8|98857.6|98871.4|98834.5|38
1651572870000|2022-05-03 10:14:30|98871.1|98846.1|98859.4|98834.4|98872|98847|98856.1|98831.1|31
1651572880000|2022-05-03 10:14:40|98859|98834|98861.3|98836.3|98861.8|98836.8|98858.7|98833.7|27
1651572890000|2022-05-03 10:14:50|98861.5|98836.5|98857.5|98832.5|98862.9|98837.9|98857.3|98832.3|30
1651572900000|2022-05-03 10:15:00|98858.3|98833.3|98860.7|98835.7|98861.9|98836.9|98855|98830|50
1651572910000|2022-05-03 10:15:10|98860.8|98835.8|98857.6|98832.6|98862.6|98837.6|98857.3|98832.3|38
1651572920000|2022-05-03 10:15:20|98856.9|98831.9|98829.3|98804.3|98857.3|98832.3|98827.3|98802.3|68
1651572930000|2022-05-03 10:15:30|98829.9|98804.9|98825.5|98800.5|98830.1|98805.1|98819.9|98794.9|53
1651572940000|2022-05-03 10:15:40|98824|98799|98822.1|98797.1|98840.5|98803.3|98819.4|98787.9|48
1651572950000|2022-05-03 10:15:50|98822.8|98797.8|98820.3|98795.3|98823.9|98798.9|98818.3|98793.3|44
1651572960000|2022-05-03 10:16:00|98819.5|98794.5|98820.3|98795.3|98824.2|98799.2|98817.3|98792.3|54
1651572970000|2022-05-03 10:16:10|98820.8|98795.8|98822.5|98797.5|98823|98798|98819.3|98794.3|44
1651572980000|2022-05-03 10:16:20|98821.6|98796.6|98820.9|98795.9|98830.6|98805.6|98820.9|98795.9|51
1651572990000|2022-05-03 10:16:30|98820.3|98795.3|98820.3|98795.3|98823.4|98798.4|98819.6|98794.6|31
1651573000000|2022-05-03 10:16:40|98820.5|98795.5|98822|98797|98822.2|98797.2|98813.8|98788.8|36
1651573010000|2022-05-03 10:16:50|98823.9|98798.9|98822.3|98797.3|98823.9|98798.9|98820.6|98795.6|39
1651573020000|2022-05-03 10:17:00|98822.5|98797.5|98833.8|98808.8|98834.2|98809.2|98822.1|98797.1|42
1651573030000|2022-05-03 10:17:10|98833.5|98808.5|98826.4|98801.4|98833.5|98808.5|98825.9|98800.9|42
1651573040000|2022-05-03 10:17:20|98826.2|98801.2|98825.8|98800.8|98827.2|98802.2|98820.5|98795.5|46
1651573050000|2022-05-03 10:17:30|98824.9|98799.9|98820.6|98795.6|98825.7|98800.7|98820|98795|36
1651573060000|2022-05-03 10:17:40|98820.5|98795.5|98819.4|98794.4|98820.5|98795.5|98816.4|98791.4|39
1651573070000|2022-05-03 10:17:50|98819.7|98794.7|98811.3|98786.3|98820.9|98795.9|98811.3|98786.3|39
1651573080000|2022-05-03 10:18:00|98811.4|98786.4|98814.5|98789.5|98814.6|98789.6|98807.8|98782.8|43
1651573090000|2022-05-03 10:18:10|98814.2|98789.2|98814.9|98789.9|98816.3|98791.3|98810.2|98785.2|39
1651573100000|2022-05-03 10:18:20|98814.5|98789.5|98820|98795|98820|98795|98814.1|98789.1|36
1651573110000|2022-05-03 10:18:30|98819.7|98794.7|98820.8|98795.8|98820.8|98795.8|98817.6|98792.6|42
1651573120000|2022-05-03 10:18:40|98821.1|98796.1|98819|98794|98821.3|98796.3|98818.5|98793.5|25
1651573130000|2022-05-03 10:18:50|98819.1|98794.1|98819.2|98794.2|98820|98795|98818.5|98793.5|32
1651573140000|2022-05-03 10:19:00|98818.8|98793.8|98812.7|98787.7|98823.8|98798.8|98812.4|98787.4|57
1651573150000|2022-05-03 10:19:10|98812.5|98787.5|98807.5|98782.5|98812.8|98787.8|98805.3|98780.3|26
1651573160000|2022-05-03 10:19:20|98807.2|98782.2|98812|98787|98812.7|98787.7|98807|98782|51
1651573170000|2022-05-03 10:19:30|98812.2|98787.2|98821.4|98796.4|98821.4|98796.4|98811.4|98786.4|63
1651573180000|2022-05-03 10:19:40|98821|98796|98814.5|98789.5|98822.1|98797.1|98814.1|98789.1|34
1651573190000|2022-05-03 10:19:50|98814.4|98789.4|98819.8|98794.8|98819.8|98794.8|98814.4|98789.4|36
1651573200000|2022-05-03 10:20:00|98819.6|98794.6|98862.1|98837.1|98865.8|98840.8|98818.8|98793.8|43
1651573210000|2022-05-03 10:20:10|98862.5|98837.5|98853.2|98828.2|98864.3|98839.3|98852.4|98827.4|56
1651573220000|2022-05-03 10:20:20|98853.1|98828.1|98865.5|98840.5|98866.2|98841.2|98853|98828|56
1651573230000|2022-05-03 10:20:30|98866.7|98841.7|98867.2|98842.2|98875.6|98850.6|98862.8|98837.8|66
1651573240000|2022-05-03 10:20:40|98868.2|98843.2|98865.3|98840.3|98868.8|98843.8|98861|98836|48
1651573250000|2022-05-03 10:20:50|98866.3|98841.3|98865.5|98840.5|98867.7|98842.7|98856.1|98831.1|54
1651573260000|2022-05-03 10:21:00|98865.8|98840.8|98858|98833|98869.7|98844.7|98856|98831|60
1651573270000|2022-05-03 10:21:10|98858.2|98833.2|98846.9|98821.9|98858.6|98833.6|98844.2|98819.2|37
1651573280000|2022-05-03 10:21:20|98847.6|98822.6|98845.4|98820.4|98847.8|98822.8|98841.3|98816.3|42
1651573290000|2022-05-03 10:21:30|98846.1|98821.1|98846.9|98821.9|98847.5|98822.5|98844.5|98819.5|37
1651573300000|2022-05-03 10:21:40|98847.1|98822.1|98847.5|98822.5|98847.7|98822.7|98845.9|98820.9|38
1651573310000|2022-05-03 10:21:50|98847.4|98822.4|98852.1|98827.1|98852.3|98827.3|98826.9|98801.9|58
1651573320000|2022-05-03 10:22:00|98852.4|98827.4|98850.6|98825.6|98852.4|98827.4|98849.2|98824.2|50
1651573330000|2022-05-03 10:22:10|98851.1|98826.1|98858.5|98833.5|98867|98842|98850.5|98825.5|55
1651573340000|2022-05-03 10:22:20|98858|98833|98866.3|98841.3|98871.4|98846.4|98858|98833|54
1651573350000|2022-05-03 10:22:30|98867.1|98842.1|98869|98844|98875.3|98850.3|98866.2|98841.2|35
1651573360000|2022-05-03 10:22:40|98868.7|98843.7|98865.1|98840.1|98869.8|98844.8|98857.6|98832.6|56
1651573370000|2022-05-03 10:22:50|98864.9|98839.9|98847.3|98822.3|98867.2|98842.2|98846.4|98821.4|55
1651573380000|2022-05-03 10:23:00|98847.4|98822.4|98844.7|98819.7|98848.7|98823.7|98844.5|98819.5|41
1651573390000|2022-05-03 10:23:10|98845.9|98820.9|98846.8|98821.8|98848.3|98823.3|98845.5|98820.5|35
1651573400000|2022-05-03 10:23:20|98845.3|98820.3|98848.7|98823.7|98850.4|98825.4|98837.7|98812.7|55
1651573410000|2022-05-03 10:23:30|98851|98826|98847.8|98822.8|98855.4|98830.4|98847.8|98822.8|53
1651573420000|2022-05-03 10:23:40|98848.4|98823.4|98866.8|98841.8|98873.6|98848.6|98845.2|98820.2|65
1651573430000|2022-05-03 10:23:50|98866.4|98841.4|98865.5|98840.5|98867.3|98842.3|98854|98829|64
1651573440000|2022-05-03 10:24:00|98864.6|98839.6|98868|98843|98868.9|98843.9|98860.1|98835.1|51
1651573450000|2022-05-03 10:24:10|98866.8|98841.8|98891.7|98866.7|98891.7|98866.7|98851.3|98826.3|57
1651573460000|2022-05-03 10:24:20|98891.6|98866.6|98899.6|98874.6|98899.6|98874.6|98891.5|98866.5|47
1651573470000|2022-05-03 10:24:30|98899.5|98874.5|98902.2|98877.2|98907|98882|98897.8|98872.8|54
1651573480000|2022-05-03 10:24:40|98901.6|98876.6|98892.7|98867.7|98902.4|98877.4|98892.7|98867.7|47
1651573490000|2022-05-03 10:24:50|98892.6|98867.6|98891|98866|98894.4|98869.4|98890.2|98865.2|42
1651573500000|2022-05-03 10:25:00|98892.3|98867.3|98895.4|98870.4|98898.3|98873.3|98892.1|98867.1|42
1651573510000|2022-05-03 10:25:10|98895.3|98870.3|98902.6|98877.6|98902.8|98877.8|98895.3|98870.3|39
1651573520000|2022-05-03 10:25:20|98901.7|98876.7|98907|98882|98907.6|98882.6|98901.3|98876.3|43
1651573530000|2022-05-03 10:25:30|98907.3|98882.3|98913.7|98888.7|98915.6|98890.6|98906.5|98881.5|39
1651573540000|2022-05-03 10:25:40|98914.1|98889.1|98913.4|98888.4|98916.5|98891.5|98911.9|98886.9|46
1651573550000|2022-05-03 10:25:50|98913.1|98888.1|98914.4|98889.4|98916|98891|98912.9|98887.9|28
1651573560000|2022-05-03 10:26:00|98914.5|98889.5|98936.8|98911.8|98937|98912|98914.1|98889.1|43
1651573570000|2022-05-03 10:26:10|98937.8|98912.8|98937.9|98912.9|98945.5|98920.5|98935.3|98910.3|33
1651573580000|2022-05-03 10:26:20|98939.2|98914.2|98944.6|98919.6|98949.7|98924.7|98938.1|98913.1|64
1651573590000|2022-05-03 10:26:30|98945.2|98920.2|98940.4|98915.4|98947.6|98922.6|98938.1|98913.1|40
1651573600000|2022-05-03 10:26:40|98939.9|98914.9|98942.7|98917.7|98944.1|98919.1|98939.9|98914.9|49
1651573610000|2022-05-03 10:26:50|98942.3|98917.3|98951.4|98926.4|98952.6|98927.6|98940.7|98915.7|55
1651573620000|2022-05-03 10:27:00|98952.2|98927.2|98971.6|98946.6|98974.6|98949.6|98952|98927|53
1651573630000|2022-05-03 10:27:10|98971.7|98946.7|98983.6|98958.6|98986|98961|98971|98946|56
1651573640000|2022-05-03 10:27:20|98984.6|98959.6|99006.6|98981.6|99009.5|98984.5|98983.4|98958.4|53
1651573650000|2022-05-03 10:27:30|99007.9|98982.9|99017.3|98992.3|99019.7|98994.7|99007.9|98982.9|61
1651573660000|2022-05-03 10:27:40|99016.7|98991.7|99020.9|98995.9|99022|98997|99011.5|98986.5|49
1651573670000|2022-05-03 10:27:50|99021.1|98996.1|99012.1|98987.1|99022.3|98997.3|99010.5|98985.5|50
1651573680000|2022-05-03 10:28:00|99011.6|98986.6|98983.1|98933.1|99011.6|98986.6|98950.3|98925.3|69
1651573690000|2022-05-03 10:28:10|98983.6|98933.6|98993.8|98968.8|98996.3|98971.3|98970.7|98933.4|64
1651573700000|2022-05-03 10:28:20|98993.9|98968.9|98999.9|98974.9|99000.5|98975.5|98993.6|98968.6|42
1651573710000|2022-05-03 10:28:30|99000.1|98975.1|98998.5|98973.5|99000.5|98975.5|98994.1|98969.1|49
1651573720000|2022-05-03 10:28:40|98997.1|98972.1|99002.1|98977.1|99002.1|98977.1|98997.1|98972.1|40
1651573730000|2022-05-03 10:28:50|99001.9|98976.9|99001.8|98976.8|99007.4|98982.4|99000.1|98975.1|43
1651573740000|2022-05-03 10:29:00|99001.2|98976.2|98997.7|98972.7|99004.1|98979.1|98993.7|98968.7|45
1651573750000|2022-05-03 10:29:10|98998.1|98973.1|98997.1|98972.1|99001.3|98976.3|98993.1|98968.1|59
1651573760000|2022-05-03 10:29:20|98997.9|98972.9|99001|98976|99004.8|98979.8|98993.9|98968.9|53
1651573770000|2022-05-03 10:29:30|99000.6|98975.6|99000.7|98975.7|99003|98978|98999.4|98974.4|47
1651573780000|2022-05-03 10:29:40|99002.8|98977.8|98989.5|98964.5|99004.9|98979.9|98989.5|98964.5|61
1651573790000|2022-05-03 10:29:50|98989.6|98964.6|98986.4|98961.4|98989.9|98964.9|98986.4|98961.4|35
1651573800000|2022-05-03 10:30:00|98986.7|98961.7|99000.6|98975.6|99006.5|98981.5|98986.7|98961.7|62
1651573810000|2022-05-03 10:30:10|98998.2|98973.2|98982.5|98957.5|98998.2|98973.2|98980.3|98955.3|63
1651573820000|2022-05-03 10:30:20|98982.8|98957.8|98975.9|98950.9|98983.8|98958.8|98975.9|98950.9|50
1651573830000|2022-05-03 10:30:30|98976.4|98951.4|98970.4|98945.4|98976.4|98951.4|98968.2|98943.2|47
1651573840000|2022-05-03 10:30:40|98972.1|98947.1|98971.7|98946.7|98972.2|98947.2|98968.7|98943.7|43
1651573850000|2022-05-03 10:30:50|98971.6|98946.6|98968.6|98943.6|98971.6|98946.6|98967.1|98942.1|39
1651573860000|2022-05-03 10:31:00|98969.6|98944.6|99002|98977|99002|98977|98969.6|98944.6|58
1651573870000|2022-05-03 10:31:10|99003.1|98978.1|98999.9|98974.9|99003.1|98978.1|98998.9|98973.9|42
1651573880000|2022-05-03 10:31:20|98998.9|98973.9|98998.3|98973.3|99000.4|98975.4|98998.2|98973.2|38
1651573890000|2022-05-03 10:31:30|98998.6|98973.6|99000.8|98975.8|99001.5|98976.5|98998.5|98973.5|28
1651573900000|2022-05-03 10:31:40|99000.9|98975.9|99009.8|98984.8|99009.8|98984.8|98999.8|98974.8|44
1651573910000|2022-05-03 10:31:50|99009.9|98984.9|99010.7|98985.7|99012.4|98987.4|99009.5|98984.5|47
1651573920000|2022-05-03 10:32:00|99010.8|98985.8|99009|98984|99010.9|98985.9|99006.9|98981.9|41
1651573930000|2022-05-03 10:32:10|99009.2|98984.2|99000.8|98975.8|99009.7|98984.7|98997.5|98972.5|51
1651573940000|2022-05-03 10:32:20|99000.5|98975.5|99007.2|98982.2|99011|98986|99000.5|98975.5|54
1651573950000|2022-05-03 10:32:30|99007.7|98982.7|99004.3|98979.3|99009.3|98984.3|99000.6|98975.6|56
1651573960000|2022-05-03 10:32:40|99004.4|98979.4|99005.4|98980.4|99007.8|98982.8|99004.4|98979.4|28
1651573970000|2022-05-03 10:32:50|99005.8|98980.8|99007.5|98982.5|99011.5|98986.5|99005.8|98980.8|39
1651573980000|2022-05-03 10:33:00|99007.4|98982.4|99007.9|98982.9|99011.1|98986.1|99007.3|98982.3|25
1651573990000|2022-05-03 10:33:10|99007.8|98982.8|99025.8|99000.8|99029.4|99004.4|99007.7|98982.7|33
1651574000000|2022-05-03 10:33:20|99026.3|99001.3|99030.1|99005.1|99031.8|99006.8|99025.9|99000.9|51
1651574010000|2022-05-03 10:33:30|99029.5|99004.5|99023.3|98998.3|99029.8|99004.8|99022|98997|40
1651574020000|2022-05-03 10:33:40|99022.6|98997.6|99028.6|99003.6|99028.6|99003.6|99022|98997|45
1651574030000|2022-05-03 10:33:50|99028.5|99003.5|99027.6|99002.6|99029.8|99004.8|99026.2|99001.2|40
1651574040000|2022-05-03 10:34:00|99027.7|99002.7|99028.2|99003.2|99029.2|99004.2|99025.1|99000.1|40
1651574050000|2022-05-03 10:34:10|99028.1|99003.1|99037|99012|99037|99012|99026.3|99001.3|37
1651574060000|2022-05-03 10:34:20|99036.9|99011.9|99044.2|99019.2|99046.4|99021.4|99036.6|99011.6|51
1651574070000|2022-05-03 10:34:30|99045|99020|99036.5|99011.5|99045|99020|99031|99006|54
1651574080000|2022-05-03 10:34:40|99036.1|99011.1|99034.6|99009.6|99036.4|99011.4|99032.3|99007.3|45
1651574090000|2022-05-03 10:34:50|99034.7|99009.7|99024.8|98999.8|99034.8|99009.8|99024.4|98999.4|33
1651574100000|2022-05-03 10:35:00|99024.6|98999.6|99020.3|98995.3|99024.6|98999.6|99019.1|98994.1|39
1651574110000|2022-05-03 10:35:10|99020.4|98995.4|99014.9|98989.9|99025|98995.4|98994.2|98960.9|65
1651574120000|2022-05-03 10:35:20|99017.1|98992.1|99027.5|99002.5|99029.2|99004.2|99014.4|98989.4|57
1651574130000|2022-05-03 10:35:30|99027.7|99002.7|99030.4|99005.4|99030.5|99005.5|99019|98994|57
1651574140000|2022-05-03 10:35:40|99030.2|99005.2|99034.2|99009.2|99036.5|99011.5|99029|99004|40
1651574150000|2022-05-03 10:35:50|99034|99009|99040.2|99015.2|99043.9|99018.9|99030.3|99005.3|48
1651574160000|2022-05-03 10:36:00|99036.8|99011.8|99057.7|99032.7|99064|99039|99036.8|99011.8|51
1651574170000|2022-05-03 10:36:10|99053.3|99028.3|99045|99020|99055|99030|99041.4|99016.4|62
1651574180000|2022-05-03 10:36:20|99046|99021|99042.7|99017.7|99046.6|99021.6|99042.4|99017.4|31
1651574190000|2022-05-03 10:36:30|99043.2|99018.2|99046.9|99021.9|99050.2|99025.2|99043.1|99018.1|39
1651574200000|2022-05-03 10:36:40|99047.1|99022.1|99049.4|99024.4|99049.7|99024.7|99047.1|99022.1|41
1651574210000|2022-05-03 10:36:50|99049.2|99024.2|99057.4|99032.4|99060.2|99035.2|99047.9|99022.9|51
1651574220000|2022-05-03 10:37:00|99059.6|99034.6|99037.3|98987.3|99059.6|99034.6|99022.9|98984.9|62
1651574230000|2022-05-03 10:37:10|99037.4|98987.4|99040.9|98990.9|99042.2|99005.8|99025.5|98982.8|51
1651574240000|2022-05-03 10:37:20|99026.9|99001.9|99035.2|98985.2|99041.2|99004.8|99023.9|98984.8|48
1651574250000|2022-05-03 10:37:30|99035.6|98985.6|99032.1|99007.1|99049.5|99012.4|99020.2|98985.2|51
1651574260000|2022-05-03 10:37:40|99028.2|99003.2|99035|99010|99036.8|99011.8|99026.8|99001.8|58
1651574270000|2022-05-03 10:37:50|99035.1|99010.1|99023.8|98998.8|99036|99011|99019.9|98994.9|48
1651574280000|2022-05-03 10:38:00|99022.9|98997.9|99026.6|99001.6|99034.1|99009.1|99022.9|98997.9|44
1651574290000|2022-05-03 10:38:10|99027|99002|99020.8|98995.8|99028.1|99003.1|99020.8|98995.8|44
1651574300000|2022-05-03 10:38:20|99020.7|98995.7|99019.3|98994.3|99024.8|98999.8|99017.1|98992.1|38
1651574310000|2022-05-03 10:38:30|99020.1|98995.1|99017.6|98992.6|99023.6|98998.6|99016.9|98991.9|39
1651574320000|2022-05-03 10:38:40|99014.3|98989.3|99002.4|98977.4|99018.7|98993.7|99001.3|98976.3|46
1651574330000|2022-05-03 10:38:50|99001.6|98976.6|98989.6|98964.6|99003.4|98978.4|98986.9|98961.9|57
1651574340000|2022-05-03 10:39:00|98986.4|98961.4|98977.3|98952.3|98987.3|98962.3|98975.2|98950.2|51
1651574350000|2022-05-03 10:39:10|98977.1|98952.1|99002.7|98977.7|99002.7|98977.7|98974|98949|49
1651574360000|2022-05-03 10:39:20|99000.7|98975.7|99002.7|98977.7|99005.5|98980.5|98998.8|98973.8|43
1651574370000|2022-05-03 10:39:30|99002.6|98977.6|99008|98983|99008|98983|98998.7|98973.7|32
1651574380000|2022-05-03 10:39:40|99007.5|98982.5|99021.7|98971.7|99021.7|98984.2|99003.5|98968.2|35
1651574390000|2022-05-03 10:39:50|99020.5|98970.5|98994.3|98969.3|99020.5|98981.6|98985.9|98960.9|57
1651574400000|2022-05-03 10:40:00|98994.4|98969.4|98968.5|98943.5|98997.5|98969.6|98968.5|98943.5|30
1651574410000|2022-05-03 10:40:10|98973.1|98948.1|98973.3|98923.3|98983.7|98948.1|98970.9|98921.4|48
1651574420000|2022-05-03 10:40:20|98971.9|98921.9|98949|98924|98972.1|98930.1|98943.5|98902.3|56
1651574430000|2022-05-03 10:40:30|98949.7|98924.7|98962.9|98912.9|98965.6|98924.7|98949.7|98910.1|33
1651574440000|2022-05-03 10:40:40|98962.6|98912.6|98964|98914|98965.3|98923.1|98947.4|98907.4|50
1651574450000|2022-05-03 10:40:50|98965|98915|98967.4|98917.4|98968.7|98918.7|98964.4|98914.4|47
1651574460000|2022-05-03 10:41:00|98967.3|98917.3|98956|98906|98967.6|98927.2|98945.5|98905.7|66
1651574470000|2022-05-03 10:41:10|98956.5|98906.5|98948.4|98898.4|98957.7|98916.8|98935.9|98895.9|56
1651574480000|2022-05-03 10:41:20|98947.2|98897.2|98931.4|98906.4|98947.6|98908.6|98930.8|98893.7|48
1651574490000|2022-05-03 10:41:30|98931.1|98906.1|98933.4|98908.4|98934.4|98909.4|98930.4|98905.4|40
1651574500000|2022-05-03 10:41:40|98932.3|98907.3|98929.3|98904.3|98933.1|98908.1|98928.9|98903.9|33
1651574510000|2022-05-03 10:41:50|98928.7|98903.7|98922.6|98897.6|98928.7|98903.7|98922.6|98897.6|50
1651574520000|2022-05-03 10:42:00|98922.2|98897.2|98927.5|98902.5|98939.3|98905.3|98917.7|98885.7|52
1651574530000|2022-05-03 10:42:10|98927|98902|98926.6|98901.6|98927|98902|98923.8|98898.8|37
1651574540000|2022-05-03 10:42:20|98926.5|98901.5|98946.1|98896.1|98951.8|98915.2|98926.5|98892.6|54
1651574550000|2022-05-03 10:42:30|98946.3|98896.3|98948.2|98898.2|98950.3|98900.3|98944.8|98894.8|52
1651574560000|2022-05-03 10:42:40|98947.8|98897.8|98951.2|98901.2|98952.4|98902.4|98947.3|98897.3|36
1651574570000|2022-05-03 10:42:50|98951.3|98901.3|98928.1|98878.1|98953.5|98906.7|98927|98877|47
1651574580000|2022-05-03 10:43:00|98932|98882|98916.1|98891.1|98938.1|98896.3|98914.5|98879.4|67
1651574590000|2022-05-03 10:43:10|98916.5|98891.5|98933.3|98883.3|98936.2|98896.2|98915.1|98877.6|59
1651574600000|2022-05-03 10:43:20|98932.1|98882.1|98950.4|98900.4|98950.9|98911.5|98918.4|98882.1|61
1651574610000|2022-05-03 10:43:30|98950.7|98900.7|98927.1|98902.1|98952.3|98915.2|98926|98900.7|55
1651574620000|2022-05-03 10:43:40|98927.8|98902.8|98914.4|98889.4|98928.6|98903.6|98914.4|98875.1|56
1651574630000|2022-05-03 10:43:50|98914.9|98889.9|98914.8|98889.8|98915.2|98890.2|98910.7|98885.7|38
1651574640000|2022-05-03 10:44:00|98915.5|98890.5|98915.7|98890.7|98915.7|98890.7|98911.3|98886.3|45
1651574650000|2022-05-03 10:44:10|98930.7|98880.7|98915.8|98890.8|98934.1|98896.1|98915.6|98880.7|51
1651574660000|2022-05-03 10:44:20|98915.1|98890.1|98919.6|98894.6|98931.3|98896.2|98912.8|98881.3|51
1651574670000|2022-05-03 10:44:30|98920.3|98895.3|98936.2|98911.2|98938.7|98913.7|98920.3|98895.3|58
1651574680000|2022-05-03 10:44:40|98936.6|98911.6|98938.3|98913.3|98939|98914|98933.4|98908.4|32
1651574690000|2022-05-03 10:44:50|98938.9|98913.9|98963.1|98938.1|98965.7|98940.7|98938.6|98913.6|59
1651574700000|2022-05-03 10:45:00|98963.9|98938.9|98959.4|98934.4|98970.6|98945.6|98957.9|98932.9|60
1651574710000|2022-05-03 10:45:10|98958.8|98933.8|98973.1|98948.1|98976.8|98951.8|98956.8|98931.8|57
1651574720000|2022-05-03 10:45:20|98972.7|98947.7|98970.3|98945.3|98987.5|98951.7|98970.3|98936.8|42
1651574730000|2022-05-03 10:45:30|98977.4|98952.4|98987.8|98962.8|98999.4|98963.2|98977.4|98942.9|43
1651574740000|2022-05-03 10:45:40|98987.7|98962.7|98986|98961|99001.5|98964|98981.7|98944.9|42
1651574750000|2022-05-03 10:45:50|98987|98962|98988.3|98963.3|99009.6|98970.5|98987|98959.6|47
1651574760000|2022-05-03 10:46:00|98988.2|98963.2|98987|98962|98988.5|98963.5|98981.3|98956.3|37
1651574770000|2022-05-03 10:46:10|98986.1|98961.1|98994.8|98969.8|98996.8|98971.8|98986.1|98961.1|37
1651574780000|2022-05-03 10:46:20|98994.6|98969.6|98977.5|98952.5|98994.6|98969.6|98971|98946|54
1651574790000|2022-05-03 10:46:30|98977.2|98952.2|98984|98959|98987.5|98962.5|98977.2|98952.2|37
1651574800000|2022-05-03 10:46:40|98984.1|98959.1|99000.1|98975.1|99001.7|98976.7|98983.4|98958.4|60
1651574810000|2022-05-03 10:46:50|98998.5|98973.5|99002.3|98977.3|99004.4|98979.4|98996.8|98971.8|45
1651574820000|2022-05-03 10:47:00|99002.4|98977.4|99004.7|98979.7|99006.5|98981.5|99002.4|98977.4|42
1651574830000|2022-05-03 10:47:10|99003.8|98978.8|99018.2|98993.2|99023.1|98998.1|99002.3|98977.3|48
1651574840000|2022-05-03 10:47:20|99017.6|98992.6|99020.3|98995.3|99021.6|98996.6|99017.5|98992.5|16
1651574850000|2022-05-03 10:47:30|99019.9|98994.9|99021.5|98996.5|99026.7|99001.7|99018.6|98993.6|37
1651574860000|2022-05-03 10:47:40|99020.3|98995.3|98997.7|98972.7|99020.4|98995.4|98997.7|98972.7|53
1651574870000|2022-05-03 10:47:50|98996.7|98971.7|98996.5|98971.5|98998.3|98973.3|98992|98967|34
1651574880000|2022-05-03 10:48:00|98996.4|98971.4|99009.6|98984.6|99010.9|98985.9|98995.2|98970.2|48
1651574890000|2022-05-03 10:48:10|99009.4|98984.4|99007.2|98982.2|99009.4|98984.4|99004|98979|22
1651574900000|2022-05-03 10:48:20|99007|98982|98999|98974|99018.1|98983.3|98998.7|98966.4|33
1651574910000|2022-05-03 10:48:30|98999.2|98974.2|98993|98968|99013.4|98979.5|98992|98955.6|51
1651574920000|2022-05-03 10:48:40|98992.9|98967.9|98990|98965|98994|98969|98987.8|98962.8|42
1651574930000|2022-05-03 10:48:50|98991|98966|99007.4|98982.4|99018.5|98983.6|98991|98962.8|53
1651574940000|2022-05-03 10:49:00|99007.6|98982.6|98997.8|98972.8|99007.6|98982.6|98997|98972|53
1651574950000|2022-05-03 10:49:10|98997.3|98972.3|98990.3|98965.3|98997.9|98972.9|98989.7|98964.7|47
1651574960000|2022-05-03 10:49:20|98990.2|98965.2|98991.8|98966.8|98992.1|98967.1|98989.7|98964.7|24
1651574970000|2022-05-03 10:49:30|98991.6|98966.6|98988.7|98963.7|99003.8|98968.5|98987.8|98953.8|53
1651574980000|2022-05-03 10:49:40|98988.6|98963.6|98990.6|98965.6|99000.2|98975.2|98988.6|98963.6|45
1651574990000|2022-05-03 10:49:50|98991.1|98966.1|98977.9|98952.9|98994.9|98969.9|98976.3|98951.3|54
1651575000000|2022-05-03 10:50:00|98977.7|98952.7|98991.3|98966.3|98992.6|98966.3|98976.1|98940.9|41
1651575010000|2022-05-03 10:50:10|99004.1|98954.1|98988.2|98963.2|99004.2|98967.9|98988.2|98954.1|39
1651575020000|2022-05-03 10:50:20|98987.8|98962.8|99009|98984|99019.5|98985.3|98987.8|98962.8|41
1651575030000|2022-05-03 10:50:30|99009.7|98984.7|99023.5|98998.5|99026.9|99001.9|99008|98983|50
1651575040000|2022-05-03 10:50:40|99025.6|99000.6|98999.2|98974.2|99028|99002.2|98997.6|98962.5|59
1651575050000|2022-05-03 10:50:50|98999.8|98974.8|98997.2|98972.2|99001.5|98976.5|98996.8|98971.8|24
1651575060000|2022-05-03 10:51:00|98996.9|98971.9|98996.4|98971.4|98998.8|98973.8|98994.5|98969.5|31
1651575070000|2022-05-03 10:51:10|98996.3|98971.3|98999.6|98974.6|99000.6|98975.6|98996.3|98971.3|27
1651575080000|2022-05-03 10:51:20|98999.5|98974.5|99014.8|98964.8|99015.6|98977|98997.1|98963|41
1651575090000|2022-05-03 10:51:30|99015.8|98965.8|99018.6|98968.6|99018.7|98968.7|99014|98964|34
1651575100000|2022-05-03 10:51:40|99006.3|98981.3|98990.6|98965.6|99008.6|98983.6|98986.5|98961.5|65
1651575110000|2022-05-03 10:51:50|98990.1|98965.1|99002.9|98977.9|99004.8|98979.8|98989.5|98964.5|48
1651575120000|2022-05-03 10:52:00|99003|98978|98999.1|98974.1|99012.5|98981.8|98997.6|98962.5|49
1651575130000|2022-05-03 10:52:10|98996|98971|98993.1|98968.1|99009.8|98971|98989.1|98953.5|45
1651575140000|2022-05-03 10:52:20|98993.2|98968.2|98983|98958|98998.7|98973.7|98980.9|98942.3|58
1651575150000|2022-05-03 10:52:30|98983.7|98958.7|98985.2|98960.2|98995.1|98962|98982.6|98945.1|41
1651575160000|2022-05-03 10:52:40|98985|98960|98983.2|98958.2|99005.2|98961.5|98979.7|98945.7|54
1651575170000|2022-05-03 10:52:50|98983.6|98958.6|98982.4|98957.4|98991.3|98960.5|98979.4|98941.3|53
1651575180000|2022-05-03 10:53:00|98982.5|98957.5|98975.8|98950.8|98988.3|98957.5|98973.4|98938.3|66
1651575190000|2022-05-03 10:53:10|98975.3|98950.3|98975.2|98950.2|98980.7|98955.7|98973.4|98948.4|55
1651575200000|2022-05-03 10:53:20|98974.4|98949.4|98980.4|98955.4|98980.5|98955.5|98974.4|98949.4|60
1651575210000|2022-05-03 10:53:30|98980.3|98955.3|98979.3|98954.3|98981.5|98956.5|98977.1|98952.1|46
1651575220000|2022-05-03 10:53:40|98979|98954|98957.2|98932.2|98984|98956.5|98954.4|98919|56
1651575230000|2022-05-03 10:53:50|98957.9|98932.9|98965.8|98940.8|98977.7|98942|98957.6|98923.5|58
1651575240000|2022-05-03 10:54:00|98966.2|98941.2|98973.3|98948.3|98985.6|98949|98966|98930.7|40
1651575250000|2022-05-03 10:54:10|98973.1|98948.1|98980.7|98955.7|98988.1|98955.7|98970.2|98933.7|38
1651575260000|2022-05-03 10:54:20|98980.6|98955.6|98987.9|98937.9|98987.9|98955.6|98972.7|98936|51
1651575270000|2022-05-03 10:54:30|98984.8|98934.8|98984.3|98934.3|98989.4|98939.4|98982.2|98932.2|40
1651575280000|2022-05-03 10:54:40|98984.4|98934.4|98971.7|98946.7|98985.9|98947.5|98969.9|98931.8|38
1651575290000|2022-05-03 10:54:50|98970.5|98945.5|98943.2|98918.2|98970.5|98945.5|98943.2|98901|65
1651575300000|2022-05-03 10:55:00|98945.2|98920.2|98953.2|98928.2|98957.9|98929.7|98941.8|98905.6|64
1651575310000|2022-05-03 10:55:10|98953.6|98928.6|98943.2|98918.2|98956.3|98931.3|98943.1|98918.1|33
1651575320000|2022-05-03 10:55:20|98942.7|98917.7|98955.1|98930.1|98960.5|98933.5|98942.7|98909.9|53
1651575330000|2022-05-03 10:55:30|98955.2|98930.2|98969.7|98919.7|98970.2|98936.2|98955.2|98919.7|47
1651575340000|2022-05-03 10:55:40|98957.1|98932.1|98964.4|98939.4|98965.9|98940.9|98956.8|98931.8|42
1651575350000|2022-05-03 10:55:50|98963.7|98938.7|98957.9|98932.9|98978.7|98941.3|98951.9|98916.2|68
1651575360000|2022-05-03 10:56:00|98958|98933|98976.4|98926.4|98977|98938.1|98957|98921|53
1651575370000|2022-05-03 10:56:10|98976.7|98926.7|98981.4|98931.4|98982|98944|98967|98926.7|43
1651575380000|2022-05-03 10:56:20|98979.4|98929.4|98967.5|98942.5|98982.8|98944.8|98964.4|98927.2|40
1651575390000|2022-05-03 10:56:30|98965.6|98940.6|98978|98953|98993.4|98955.7|98963.2|98927.5|56
1651575400000|2022-05-03 10:56:40|98978.2|98953.2|98965.4|98940.4|98980.3|98955|98962.3|98929.2|60
1651575410000|2022-05-03 10:56:50|98965.9|98940.9|98994.8|98969.8|99002.1|98972.8|98965.9|98940.9|53
1651575420000|2022-05-03 10:57:00|98994.3|98969.3|99000.1|98975.1|99004.1|98979.1|98994.3|98969.3|46
1651575430000|2022-05-03 10:57:10|98999.9|98974.9|99005.5|98980.5|99011.3|98986.3|98997.4|98972.4|57
1651575440000|2022-05-03 10:57:20|99008.1|98983.1|98978.7|98953.7|99010|98985|98978.7|98953.7|63
1651575450000|2022-05-03 10:57:30|98980.5|98955.5|98987|98962|98991.3|98966.3|98980.5|98955.5|64
1651575460000|2022-05-03 10:57:40|98987.3|98962.3|98984.8|98959.8|98990.9|98965.9|98983.7|98958.7|45
1651575470000|2022-05-03 10:57:50|98990.9|98965.9|98996.1|98971.1|99009.7|98971.1|98989.8|98954.7|53
1651575480000|2022-05-03 10:58:00|98997.2|98972.2|98996.5|98971.5|99013|98976.1|98990.4|98957.7|56
1651575490000|2022-05-03 10:58:10|98996.8|98971.8|98999.1|98974.1|99011.6|98976.3|98993.9|98958.5|54
1651575500000|2022-05-03 10:58:20|98999.5|98974.5|98997.8|98972.8|99008.7|98974.5|98994.4|98956.1|28
1651575510000|2022-05-03 10:58:30|98998.7|98973.7|99007.8|98957.8|99008|98973.7|98993.2|98957.8|45
1651575520000|2022-05-03 10:58:40|98996.1|98971.1|98988.2|98963.2|99001.6|98973.2|98983.9|98951.2|48
1651575530000|2022-05-03 10:58:50|98990.2|98965.2|98983.5|98958.5|98992.2|98967.2|98980.8|98955.8|47
1651575540000|2022-05-03 10:59:00|98984|98959|98981.6|98956.6|98985.4|98960.4|98981.4|98956.4|52
1651575550000|2022-05-03 10:59:10|98979.9|98954.9|98985.5|98960.5|98986.5|98961.5|98970|98945|50
1651575560000|2022-05-03 10:59:20|98985.1|98960.1|98984.9|98959.9|98997.5|98962.7|98982.7|98946.7|39
1651575570000|2022-05-03 10:59:30|98985.2|98960.2|98986.6|98961.6|98986.6|98961.6|98979.1|98954.1|45
1651575580000|2022-05-03 10:59:40|98984.4|98959.4|98978.6|98953.6|98993.8|98960.9|98977.1|98942.7|41
1651575590000|2022-05-03 10:59:50|98990.8|98940.8|98978.4|98953.4|98993|98962.1|98976|98940.7|53
1651575600000|2022-05-03 11:00:00|98979|98954|98961.3|98936.3|98981.9|98954.7|98958|98930.8|66
1651575610000|2022-05-03 11:00:10|98960.1|98935.1|98965.7|98940.7|98967.4|98942.4|98960.1|98935.1|47
1651575620000|2022-05-03 11:00:20|98966|98941|98982.9|98957.9|98989.4|98958.1|98965.8|98936.1|59
1651575630000|2022-05-03 11:00:30|98983.4|98958.4|98977.8|98952.8|98987.3|98962.3|98977.8|98952.8|45
1651575640000|2022-05-03 11:00:40|98978.4|98953.4|98977.6|98952.6|98980.3|98955.3|98974.8|98949.8|53
1651575650000|2022-05-03 11:00:50|98977.7|98952.7|98976.5|98951.5|98979.2|98954.2|98976.4|98951.4|27
1651575660000|2022-05-03 11:01:00|98978.6|98953.6|98986.2|98961.2|98986.3|98961.3|98976.2|98951.2|32
1651575670000|2022-05-03 11:01:10|98987.1|98962.1|98989.3|98964.3|99000|98975|98987.1|98962.1|47
1651575680000|2022-05-03 11:01:20|98987.1|98962.1|98990.6|98940.6|98999.6|98964.2|98974.6|98937.8|68
1651575690000|2022-05-03 11:01:30|98991.1|98941.1|98976.9|98951.9|98991.3|98956.1|98976.9|98940.2|33
1651575700000|2022-05-03 11:01:40|98977.2|98952.2|98972.2|98947.2|98992|98967|98972.2|98947.2|56
1651575710000|2022-05-03 11:01:50|98972|98947|99000.4|98975.4|99011.2|98975.8|98972|98947|64
1651575720000|2022-05-03 11:02:00|99000.6|98975.6|99009.3|98984.3|99022.9|98986.2|99000.3|98963.2|70
1651575730000|2022-05-03 11:02:10|99009.5|98984.5|99013.1|98988.1|99016.2|98991.2|99008.2|98983.2|55
1651575740000|2022-05-03 11:02:20|99014.5|98989.5|99016.5|98966.5|99024.7|98993.6|99014|98966.5|42
1651575750000|2022-05-03 11:02:30|99015.7|98965.7|99015.4|98990.4|99026.1|98992.7|99001.1|98961.9|52
1651575760000|2022-05-03 11:02:40|99015.6|98990.6|99021.5|98971.5|99028.4|98994.5|99007|98970.8|52
1651575770000|2022-05-03 11:02:50|99021.9|98971.9|99014.4|98989.4|99036.4|98996.4|99010.3|98971.4|62
1651575780000|2022-05-03 11:03:00|99013.8|98988.8|99000.1|98975.1|99016.2|98991.2|98996|98957.2|55
1651575790000|2022-05-03 11:03:10|99001.2|98976.2|99007.7|98982.7|99011.6|98986.6|99000.7|98975.7|50
1651575800000|2022-05-03 11:03:20|99010|98985|99009.9|98984.9|99021.6|98990|99002.8|98968|44
1651575810000|2022-05-03 11:03:30|99010.8|98985.8|99018.3|98993.3|99028.6|98993.3|99006.9|98964|50
1651575820000|2022-05-03 11:03:40|99017.4|98992.4|99015.3|98990.3|99017.4|98992.4|99013|98988|34
1651575830000|2022-05-03 11:03:50|99015.1|98990.1|99014.6|98989.6|99016.8|98991.8|99014.1|98989.1|41
1651575840000|2022-05-03 11:04:00|99027|98977|99025.1|98975.1|99027|98990.1|99003.8|98966.1|59
1651575850000|2022-05-03 11:04:10|99012|98987|99015.2|98990.2|99016.4|98991.4|99009.2|98984.2|44
1651575860000|2022-05-03 11:04:20|99016.7|98991.7|99013.5|98988.5|99033.2|99002.6|99011.4|98974.3|53
1651575870000|2022-05-03 11:04:30|99011.7|98986.7|99007.1|98982.1|99011.7|98986.7|99005.9|98980.9|30
1651575880000|2022-05-03 11:04:40|99007|98982|99007.2|98982.2|99007.4|98982.4|99005.8|98980.8|33
1651575890000|2022-05-03 11:04:50|99007|98982|99004.4|98979.4|99018.7|98982|99000.2|98967.7|37
1651575900000|2022-05-03 11:05:00|99004.2|98979.2|98998.3|98973.3|99004.6|98979.6|98998.3|98973.3|37
1651575910000|2022-05-03 11:05:10|98997.9|98972.9|98995.2|98970.2|99009.2|98978.6|98993|98954|72
1651575920000|2022-05-03 11:05:20|98994.5|98969.5|98991.1|98966.1|99006.6|98971.8|98990|98954.8|68
1651575930000|2022-05-03 11:05:30|98991.6|98966.6|98994.4|98969.4|99008.9|98976.2|98990.9|98949.1|64
1651575940000|2022-05-03 11:05:40|98994.5|98969.5|98998.3|98973.3|98999.5|98974.5|98993.8|98968.8|49
1651575950000|2022-05-03 11:05:50|98998.2|98973.2|98998.3|98973.3|99000.3|98975.3|98996.1|98971.1|61
1651575960000|2022-05-03 11:06:00|98998.4|98973.4|99001.1|98976.1|99017.3|98979.8|98996.2|98967.3|50
1651575970000|2022-05-03 11:06:10|99000.5|98975.5|99002.4|98977.4|99003.9|98978.9|99000.5|98975.5|38
1651575980000|2022-05-03 11:06:20|99003|98978|99012.4|98987.4|99022.4|98988.8|98999.7|98969.3|63
1651575990000|2022-05-03 11:06:30|99013.4|98988.4|98998.1|98973.1|99013.4|98988.4|98992.4|98967.4|51
1651576000000|2022-05-03 11:06:40|98998.5|98973.5|98997.2|98972.2|99001.4|98976.4|98997.1|98972.1|39
1651576010000|2022-05-03 11:06:50|98997.5|98972.5|98975|98950|98998.5|98973.5|98974.4|98933.1|64
1651576020000|2022-05-03 11:07:00|98974.8|98949.8|98981.4|98956.4|98981.4|98956.4|98973.2|98948.2|43
1651576030000|2022-05-03 11:07:10|98982.1|98957.1|98999.2|98974.2|99005.5|98976.3|98982.1|98953.9|62
1651576040000|2022-05-03 11:07:20|98997.6|98972.6|99010.2|98960.2|99013.4|98975.4|98995.9|98959.3|56
1651576050000|2022-05-03 11:07:30|99009.8|98959.8|98995.7|98970.7|99012.3|98972.9|98991|98954.6|48
1651576060000|2022-05-03 11:07:40|98996.4|98971.4|99001.3|98976.3|99004.6|98979.6|98994.9|98969.9|43
1651576070000|2022-05-03 11:07:50|99005.1|98980.1|99002.7|98977.7|99005.1|98980.1|99001.2|98976.2|40
1651576080000|2022-05-03 11:08:00|99002.6|98977.6|99002.2|98977.2|99004.1|98979.1|99000|98975|24
1651576090000|2022-05-03 11:08:10|99002.1|98977.1|99002|98977|99003.6|98978.6|98995.7|98970.7|26
1651576100000|2022-05-03 11:08:20|99002.1|98977.1|99007|98982|99007|98982|98995.8|98970.8|57
1651576110000|2022-05-03 11:08:30|99006|98981|99007.7|98982.7|99007.7|98982.7|98997.1|98972.1|50
1651576120000|2022-05-03 11:08:40|99006.8|98981.8|99001.4|98976.4|99006.8|98981.8|98998.2|98973.2|48
1651576130000|2022-05-03 11:08:50|99001.1|98976.1|99001.4|98976.4|99001.4|98976.4|98999|98974|24
1651576140000|2022-05-03 11:09:00|99000.8|98975.8|98997.5|98972.5|99013.5|98979.4|98996.7|98959.4|53
1651576150000|2022-05-03 11:09:10|98996.8|98971.8|98998.2|98973.2|99000.8|98975.8|98996.8|98971.8|28
1651576160000|2022-05-03 11:09:20|98998.1|98973.1|98998.4|98973.4|98999.2|98974.2|98994.9|98969.9|34
1651576170000|2022-05-03 11:09:30|98998.6|98973.6|99020.5|98970.5|99022|98985.9|98996.4|98968.4|43
1651576180000|2022-05-03 11:09:40|99020.6|98970.6|99010.3|98960.3|99020.6|98979.3|98992.7|98954.6|63
1651576190000|2022-05-03 11:09:50|99010.8|98960.8|98994.3|98969.3|99011|98972|98993.7|98957.8|51
1651576200000|2022-05-03 11:10:00|98994.4|98969.4|98985.7|98960.7|99002.1|98972.5|98984.8|98947.3|57
1651576210000|2022-05-03 11:10:10|98984.9|98959.9|98989.1|98964.1|99002.2|98965.8|98983|98945.3|44
1651576220000|2022-05-03 11:10:20|98989|98964|98992.5|98967.5|99006.5|98970.9|98989|98949|67
1651576230000|2022-05-03 11:10:30|98992.2|98967.2|99012|98962|99015.3|98976|98992.2|98960.4|54
1651576240000|2022-05-03 11:10:40|99012.3|98962.3|99009.5|98959.5|99014.2|98964.2|99009.1|98959.1|36
1651576250000|2022-05-03 11:10:50|99009|98959|98998.8|98973.8|99011.9|98974.9|98998.8|98956.4|43
1651576260000|2022-05-03 11:11:00|98999|98974|99005.8|98955.8|99007.8|98974.2|98992.4|98954.8|44
1651576270000|2022-05-03 11:11:10|99005.6|98955.6|98999.5|98949.5|99007|98957|98995.4|98945.4|46
1651576280000|2022-05-03 11:11:20|98998.9|98948.9|99002.1|98952.1|99004.3|98966.9|98988.2|98948.9|48
1651576290000|2022-05-03 11:11:30|99002.4|98952.4|98999.6|98949.6|99002.4|98952.4|98999.5|98949.5|28
1651576300000|2022-05-03 11:11:40|98999.4|98949.4|99005.6|98955.6|99006|98968.6|98991.5|98949.2|44
1651576310000|2022-05-03 11:11:50|99005.3|98955.3|99007.6|98957.6|99008.3|98958.3|99002.7|98952.7|50
1651576320000|2022-05-03 11:12:00|99007.4|98957.4|99003.6|98978.6|99019.3|98980.8|99003.4|98957.3|51
1651576330000|2022-05-03 11:12:10|99004.1|98979.1|99011.4|98986.4|99022.7|98987.1|99003.7|98969.2|66
1651576340000|2022-05-03 11:12:20|99012.6|98987.6|99031.1|98981.1|99032.8|98996.1|99011.7|98977.9|63
1651576350000|2022-05-03 11:12:30|99031.5|98981.5|99033.3|98983.3|99034.2|98997.4|99019.3|98981.4|52
1651576360000|2022-05-03 11:12:40|99033.2|98983.2|99012.8|98987.8|99035.8|99000.4|99012.3|98982|53
1651576370000|2022-05-03 11:12:50|99012.9|98987.9|99009.8|98984.8|99029.4|98989.7|99009.6|98976.3|51
1651576380000|2022-05-03 11:13:00|99009.3|98984.3|99000.3|98975.3|99019.1|98985.1|98999.7|98962.5|57
1651576390000|2022-05-03 11:13:10|98999.9|98974.9|99004.9|98979.9|99015.7|98980.8|98999.9|98965.2|44
1651576400000|2022-05-03 11:13:20|99005|98980|99004.4|98979.4|99017.9|98980.2|99004.4|98966.9|25
1651576410000|2022-05-03 11:13:30|99016.7|98966.7|99000.2|98975.2|99019.2|98975.2|98999.7|98963.6|49
1651576420000|2022-05-03 11:13:40|99000.5|98975.5|98996.8|98946.8|99012.6|98975.7|98982.4|98945.9|53
1651576430000|2022-05-03 11:13:50|98996.4|98946.4|99007.3|98957.3|99007.4|98967.2|98983.4|98945.9|51
1651576440000|2022-05-03 11:14:00|99008.5|98958.5|98996.4|98971.4|99012.9|98976.7|98995|98958.2|54
1651576450000|2022-05-03 11:14:10|98996.7|98971.7|98995.6|98945.6|99002|98972|98985.6|98945.6|51
1651576460000|2022-05-03 11:14:20|98995.5|98945.5|98994.7|98944.7|98996.8|98946.8|98994.1|98944.1|37
1651576470000|2022-05-03 11:14:30|98996.8|98946.8|98998.4|98948.4|98998.9|98948.9|98996.3|98946.3|35
1651576480000|2022-05-03 11:14:40|98998.3|98948.3|98999.9|98949.9|99000|98950|98997.9|98947.9|37
1651576490000|2022-05-03 11:14:50|98999.6|98949.6|98997.1|98947.1|99000.2|98950.2|98996.6|98946.6|28
1651576500000|2022-05-03 11:15:00|98997|98947|98983.8|98958.8|98998.4|98958.8|98977.4|98939.1|53
1651576510000|2022-05-03 11:15:10|98983.5|98958.5|98996.7|98971.7|99009.1|98971.7|98983.5|98948.4|61
1651576520000|2022-05-03 11:15:20|98996.4|98971.4|98996.8|98971.8|99009.5|98973.3|98993.5|98957.6|44
1651576530000|2022-05-03 11:15:30|98997.4|98972.4|98986|98961|99004.2|98973|98985.7|98954.2|54
1651576540000|2022-05-03 11:15:40|98986.1|98961.1|98984|98959|98986.7|98961.7|98983.9|98958.9|41
1651576550000|2022-05-03 11:15:50|98983.9|98958.9|98980.8|98955.8|98996|98958.9|98978.8|98941.9|45
1651576560000|2022-05-03 11:16:00|98980.7|98955.7|98988.5|98963.5|98990.4|98965.4|98979.7|98954.7|51
1651576570000|2022-05-03 11:16:10|98986.2|98961.2|98987|98962|98988.1|98963.1|98984.9|98959.9|36
1651576580000|2022-05-03 11:16:20|98988.1|98963.1|98981.7|98956.7|98992.9|98963.6|98976.7|98938.8|55
1651576590000|2022-05-03 11:16:30|98993.7|98943.7|98985|98960|98997.9|98962.2|98980.3|98943.6|40
1651576600000|2022-05-03 11:16:40|98984.9|98959.9|98983.1|98958.1|98993.2|98963|98977.9|98943.2|40
1651576610000|2022-05-03 11:16:50|98987.5|98962.5|98983.7|98958.7|98988.8|98963.8|98983.4|98958.4|54
1651576620000|2022-05-03 11:17:00|98983.5|98958.5|98979.4|98954.4|98984.1|98959.1|98973.2|98948.2|43
1651576630000|2022-05-03 11:17:10|98979.5|98954.5|98980.4|98955.4|98981.6|98956.6|98978.9|98953.9|33
1651576640000|2022-05-03 11:17:20|98980.3|98955.3|98981.9|98956.9|98982|98957|98980|98955|21
1651576650000|2022-05-03 11:17:30|98981.6|98956.6|98983|98933|98988.2|98957.7|98970.2|98931.4|40
1651576660000|2022-05-03 11:17:40|98970.4|98945.4|98955.7|98930.7|98979|98945.4|98954.4|98917.6|63
1651576670000|2022-05-03 11:17:50|98955.9|98930.9|98955.3|98930.3|98970|98933.4|98953.5|98919.2|49
1651576680000|2022-05-03 11:18:00|98954.7|98929.7|98969.8|98919.8|98971.4|98935.2|98954.7|98916.7|53
1651576690000|2022-05-03 11:18:10|98969.4|98919.4|98968.5|98918.5|98969.4|98930.9|98951.3|98914.1|49
1651576700000|2022-05-03 11:18:20|98968.6|98918.6|98952.3|98927.3|98968.6|98932|98949.8|98917.8|46
1651576710000|2022-05-03 11:18:30|98952.7|98927.7|98938.2|98913.2|98963.8|98927.7|98938.2|98903.1|43
1651576720000|2022-05-03 11:18:40|98951.5|98901.5|98951.9|98901.9|98953.2|98914.8|98934.4|98897|54
1651576730000|2022-05-03 11:18:50|98952|98902|98947.6|98897.6|98953.2|98915.9|98934.8|98897|55
1651576740000|2022-05-03 11:19:00|98948.3|98898.3|98928.2|98903.2|98950.2|98913.8|98927.3|98890.6|65
1651576750000|2022-05-03 11:19:10|98928.3|98903.3|98942.6|98892.6|98944.6|98905.3|98927.8|98892.3|38
1651576760000|2022-05-03 11:19:20|98942.5|98892.5|98946.9|98896.9|98950.1|98912.3|98928.6|98892.2|54
1651576770000|2022-05-03 11:19:30|98946.8|98896.8|98958.4|98908.4|98959.8|98922.9|98936|98896.4|64
1651576780000|2022-05-03 11:19:40|98944.2|98919.2|98946.2|98921.2|98959.4|98922.5|98943.4|98909.2|38
1651576790000|2022-05-03 11:19:50|98945.8|98920.8|98965.5|98940.5|98977.8|98941.6|98945.8|98911.1|58
1651576800000|2022-05-03 11:20:00|98965.4|98940.4|98961.8|98936.8|98973.7|98941.4|98959.6|98923|44
1651576810000|2022-05-03 11:20:10|98962.1|98937.1|98963.4|98938.4|98964.3|98939.3|98961.9|98936.9|33
1651576820000|2022-05-03 11:20:20|98963.6|98938.6|98963.6|98938.6|98964.8|98939.8|98962|98937|43
1651576830000|2022-05-03 11:20:30|98963.3|98938.3|98965.7|98940.7|98966.9|98941.9|98963.2|98938.2|40
1651576840000|2022-05-03 11:20:40|98965.6|98940.6|98984.1|98959.1|98995.6|98959.5|98965.6|98940.6|47
1651576850000|2022-05-03 11:20:50|98984.9|98959.9|98987.4|98962.4|98997.8|98962.4|98983.4|98946.9|41
1651576860000|2022-05-03 11:21:00|98988.2|98963.2|98978.3|98953.3|98992.3|98963.7|98977.7|98937.1|44
1651576870000|2022-05-03 11:21:10|98976.8|98951.8|98996.3|98946.3|98997.8|98957.8|98976|98943.1|41
1651576880000|2022-05-03 11:21:20|98996.4|98946.4|98998.6|98948.6|98998.6|98948.6|98994.6|98944.6|50
1651576890000|2022-05-03 11:21:30|98987.4|98962.4|98997.4|98947.4|98998.6|98962.9|98986.3|98944.7|32
1651576900000|2022-05-03 11:21:40|98997.2|98947.2|98990.2|98965.2|99000.4|98966.2|98987.3|98946.8|33
1651576910000|2022-05-03 11:21:50|98990.6|98965.6|98989.3|98964.3|99006.9|98970.6|98983.8|98946.7|51
1651576920000|2022-05-03 11:22:00|98988|98963|99034|98984|99038.3|99001.4|98986.7|98961.7|61
1651576930000|2022-05-03 11:22:10|99033.4|98983.4|99027|99002|99036.2|99002|99021.1|98983.4|44
1651576940000|2022-05-03 11:22:20|99044.4|98994.4|99033.9|98983.9|99044.4|99008.7|99020.2|98983.5|61
1651576950000|2022-05-03 11:22:30|99034.1|98984.1|99021.2|98996.2|99035.2|98996.5|99019.4|98981.2|25
1651576960000|2022-05-03 11:22:40|99021.1|98996.1|99015.5|98990.5|99028.1|98996.1|99014.1|98976.9|26
1651576970000|2022-05-03 11:22:50|99015.7|98990.7|99001|98976|99020.2|98991.6|98996.5|98960.5|55
1651576980000|2022-05-03 11:23:00|99000.3|98975.3|98993.4|98968.4|99001.3|98976.3|98989.4|98964.4|42
1651576990000|2022-05-03 11:23:10|98993.3|98968.3|98996.4|98971.4|98996.4|98971.4|98992.2|98967.2|22
1651577000000|2022-05-03 11:23:20|98996.9|98971.9|98997.4|98972.4|99006|98981|98993.3|98968.3|41
1651577010000|2022-05-03 11:23:30|98994.7|98969.7|98990.6|98965.6|98996.1|98971.1|98990.6|98965.6|41
1651577020000|2022-05-03 11:23:40|98991.2|98966.2|98993.5|98968.5|99008.1|98968.5|98983.2|98945.7|68
1651577030000|2022-05-03 11:23:50|98993.9|98968.9|98998.1|98973.1|98998.8|98973.8|98991.9|98966.9|41
1651577040000|2022-05-03 11:24:00|98997.9|98972.9|98977.9|98952.9|98999.5|98974.5|98975.7|98940.1|58
1651577050000|2022-05-03 11:24:10|98977.2|98952.2|98975.9|98950.9|98977.9|98952.9|98970.7|98945.7|46
1651577060000|2022-05-03 11:24:20|98976.1|98951.1|98977.6|98952.6|98979.6|98954.6|98975.9|98950.9|39
1651577070000|2022-05-03 11:24:30|98977.9|98952.9|98977.8|98952.8|98978.6|98953.6|98977.2|98952.2|20
1651577080000|2022-05-03 11:24:40|98977.9|98952.9|98965.3|98940.3|98978.6|98953.6|98965.3|98940.3|46
1651577090000|2022-05-03 11:24:50|98965.4|98940.4|98963.8|98938.8|98974.1|98941.3|98959.6|98924.1|44
1651577100000|2022-05-03 11:25:00|98964.1|98939.1|98963.8|98938.8|98977.7|98941.7|98958.1|98924.9|49
1651577110000|2022-05-03 11:25:10|98965.7|98940.7|98944.4|98919.4|98967.7|98942.7|98944.4|98909.8|58
1651577120000|2022-05-03 11:25:20|98945|98920|98964.4|98939.4|98976.6|98940.7|98943.1|98914|60
1651577130000|2022-05-03 11:25:30|98963.2|98938.2|98958.1|98908.1|98966.9|98941.9|98941.8|98906.7|42
1651577140000|2022-05-03 11:25:40|98958.2|98908.2|98925.1|98900.1|98959.5|98922.2|98923.1|98885.3|50
1651577150000|2022-05-03 11:25:50|98925|98900|98878.5|98853.5|98937.4|98901.8|98877.1|98841.4|52
1651577160000|2022-05-03 11:26:00|98877.5|98852.5|98896.3|98871.3|98916.4|98882|98877.5|98844|61
1651577170000|2022-05-03 11:26:10|98907.1|98857.1|98897.6|98847.6|98907.1|98869.2|98876.6|98833.7|66
1651577180000|2022-05-03 11:26:20|98897.1|98847.1|98862.1|98837.1|98897.1|98858|98859.4|98817.7|66
1651577190000|2022-05-03 11:26:30|98862.2|98837.2|98881.6|98831.6|98882.5|98839.4|98859.5|98822.4|48
1651577200000|2022-05-03 11:26:40|98883|98833|98885.2|98835.2|98885.8|98847.1|98866.8|98828.7|50
1651577210000|2022-05-03 11:26:50|98885.1|98835.1|98855.4|98830.4|98886.4|98847.6|98855.1|98818|45
1651577220000|2022-05-03 11:27:00|98855.5|98830.5|98848.3|98823.3|98867.9|98830.5|98840.6|98804|65
1651577230000|2022-05-03 11:27:10|98848.6|98823.6|98841.9|98816.9|98858.7|98825.2|98836.5|98795.9|64
1651577240000|2022-05-03 11:27:20|98841.7|98816.7|98835.6|98810.6|98847.2|98822.2|98832.9|98807.9|62
1651577250000|2022-05-03 11:27:30|98835.8|98810.8|98829.3|98804.3|98838.4|98813.4|98827.4|98802.4|43
1651577260000|2022-05-03 11:27:40|98829|98804|98805.6|98780.6|98831.4|98806.4|98805.6|98780.6|47
1651577270000|2022-05-03 11:27:50|98805|98780|98813|98788|98816.9|98791.9|98805|98780|47
1651577280000|2022-05-03 11:28:00|98812.9|98787.9|98826.9|98801.9|98831|98806|98812.6|98787.6|52
1651577290000|2022-05-03 11:28:10|98827.5|98802.5|98863.4|98813.4|98866.4|98828.7|98821.4|98796.4|56
1651577300000|2022-05-03 11:28:20|98863.8|98813.8|98867.6|98817.6|98867.9|98829.7|98841.6|98808.7|49
1651577310000|2022-05-03 11:28:30|98867.8|98817.8|98853|98803|98867.8|98824.6|98844|98801.1|46
1651577320000|2022-05-03 11:28:40|98853.3|98803.3|98843.2|98818.2|98853.9|98818.2|98838.9|98801.3|28
1651577330000|2022-05-03 11:28:50|98842.5|98817.5|98826|98801|98850.7|98818.2|98825.4|98787.1|51
1651577340000|2022-05-03 11:29:00|98826.5|98801.5|98786.1|98761.1|98827.7|98802.7|98785.3|98748.6|67
1651577350000|2022-05-03 11:29:10|98786.7|98761.7|98795.9|98770.9|98800.6|98770.9|98777.3|98743|57
1651577360000|2022-05-03 11:29:20|98796|98771|98801.2|98776.2|98802|98777|98796|98771|59
1651577370000|2022-05-03 11:29:30|98800.8|98775.8|98798.8|98773.8|98815.7|98778.8|98798.8|98762.5|42
1651577380000|2022-05-03 11:29:40|98799|98774|98802.4|98777.4|98822.1|98784.4|98799|98766.9|56
1651577390000|2022-05-03 11:29:50|98816.5|98766.5|98796.1|98771.1|98817.3|98779.4|98794.8|98766|57
1651577400000|2022-05-03 11:30:00|98796.3|98771.3|98799.7|98774.7|98799.7|98774.7|98794.2|98769.2|37
1651577410000|2022-05-03 11:30:10|98799.9|98774.9|98764.8|98739.8|98800.3|98775.3|98764.2|98739.2|36
1651577420000|2022-05-03 11:30:20|98764.5|98739.5|98774.3|98724.3|98777.1|98739.9|98758.8|98720.6|62
1651577430000|2022-05-03 11:30:30|98774.6|98724.6|98773.7|98723.7|98774.9|98724.9|98773.1|98723.1|38
1651577440000|2022-05-03 11:30:40|98773.8|98723.8|98776.3|98726.3|98776.7|98726.7|98773.5|98723.5|26
1651577450000|2022-05-03 11:30:50|98765.2|98740.2|98773.6|98723.6|98778.3|98741|98759.9|98723.5|42
1651577460000|2022-05-03 11:31:00|98775.5|98725.5|98776.6|98751.6|98785.4|98752.4|98765.8|98725|48
1651577470000|2022-05-03 11:31:10|98777.1|98752.1|98778.9|98753.9|98786.2|98761.2|98777|98752|53
1651577480000|2022-05-03 11:31:20|98775|98750|98761.2|98736.2|98778.3|98753.3|98761.2|98736.2|62
1651577490000|2022-05-03 11:31:30|98761.4|98736.4|98756.6|98731.6|98766.2|98741.2|98753.5|98728.5|55
1651577500000|2022-05-03 11:31:40|98756.8|98731.8|98738.5|98713.5|98758.3|98733.3|98737.6|98712.6|60
1651577510000|2022-05-03 11:31:50|98738.4|98713.4|98727|98702|98746|98721|98723|98698|64
1651577520000|2022-05-03 11:32:00|98728.1|98703.1|98712.7|98687.7|98733.3|98708.3|98711.5|98686.5|61
1651577530000|2022-05-03 11:32:10|98712.8|98687.8|98715.5|98690.5|98715.9|98690.9|98709.2|98684.2|50
1651577540000|2022-05-03 11:32:20|98715.6|98690.6|98707.5|98682.5|98742.7|98706.1|98707.3|98682.3|67
1651577550000|2022-05-03 11:32:30|98704.8|98679.8|98697.7|98672.7|98711.9|98686.9|98691.2|98666.2|60
1651577560000|2022-05-03 11:32:40|98698.1|98673.1|98686.5|98661.5|98698.6|98673.6|98680.4|98655.4|57
1651577570000|2022-05-03 11:32:50|98687.4|98662.4|98691.5|98666.5|98692.7|98667.7|98687.4|98662.4|56
1651577580000|2022-05-03 11:33:00|98690.9|98665.9|98692.2|98667.2|98706.8|98681.8|98690.9|98665.9|54
1651577590000|2022-05-03 11:33:10|98692.1|98667.1|98707|98682|98707|98682|98690.4|98665.4|63
1651577600000|2022-05-03 11:33:20|98706.9|98681.9|98704.1|98679.1|98707.3|98682.3|98702.1|98677.1|39
1651577610000|2022-05-03 11:33:30|98704.5|98679.5|98712.9|98687.9|98716|98691|98692.9|98667.9|56
1651577620000|2022-05-03 11:33:40|98714|98689|98711.1|98686.1|98725.7|98700.7|98711.1|98686.1|59
1651577630000|2022-05-03 11:33:50|98714.4|98689.4|98711.6|98686.6|98716.8|98691.8|98709.5|98684.5|58
1651577640000|2022-05-03 11:34:00|98710.6|98685.6|98728.4|98703.4|98728.4|98703.4|98709.1|98684.1|54
1651577650000|2022-05-03 11:34:10|98729.3|98704.3|98724.1|98699.1|98729.3|98704.3|98715.8|98690.8|60
1651577660000|2022-05-03 11:34:20|98725.5|98700.5|98723|98698|98729|98704|98720.4|98695.4|58
1651577670000|2022-05-03 11:34:30|98722.9|98697.9|98738.2|98713.2|98739|98714|98722.9|98697.9|53
1651577680000|2022-05-03 11:34:40|98738.4|98713.4|98733.8|98708.8|98738.9|98713.9|98732.9|98707.9|48
1651577690000|2022-05-03 11:34:50|98733.9|98708.9|98715|98690|98736|98711|98714.6|98689.6|42
1651577700000|2022-05-03 11:35:00|98715.4|98690.4|98702.5|98677.5|98715.5|98690.5|98702.5|98677.5|54
1651577710000|2022-05-03 11:35:10|98702|98677|98712.5|98687.5|98713|98688|98702|98677|51
1651577720000|2022-05-03 11:35:20|98712.2|98687.2|98703.1|98678.1|98713.3|98688.3|98702.3|98677.3|56
1651577730000|2022-05-03 11:35:30|98703|98678|98707.5|98682.5|98707.9|98682.9|98702.7|98677.7|42
1651577740000|2022-05-03 11:35:40|98706.3|98681.3|98714.2|98689.2|98716.9|98691.9|98706.3|98681.3|51
1651577750000|2022-05-03 11:35:50|98714.1|98689.1|98729.1|98704.1|98729.7|98704.7|98714.1|98689.1|53
1651577760000|2022-05-03 11:36:00|98729.2|98704.2|98731.6|98706.6|98733.6|98708.6|98728.9|98703.9|49
1651577770000|2022-05-03 11:36:10|98731.8|98706.8|98734.2|98709.2|98739.2|98714.2|98730.2|98705.2|50
1651577780000|2022-05-03 11:36:20|98734.8|98709.8|98738.6|98713.6|98739.5|98714.5|98733.6|98708.6|53
1651577790000|2022-05-03 11:36:30|98738.5|98713.5|98725.7|98700.7|98745.3|98720.3|98725.7|98700.7|58
1651577800000|2022-05-03 11:36:40|98725.3|98700.3|98718.5|98693.5|98725.3|98700.3|98707.1|98682.1|60
1651577810000|2022-05-03 11:36:50|98718.2|98693.2|98721.7|98696.7|98723.6|98698.6|98718.2|98693.2|51
1651577820000|2022-05-03 11:37:00|98722.1|98697.1|98727.4|98702.4|98728.5|98703.5|98722.1|98697.1|34
1651577830000|2022-05-03 11:37:10|98727.1|98702.1|98724.4|98699.4|98728.4|98703.4|98724.4|98699.4|35
1651577840000|2022-05-03 11:37:20|98720.5|98695.5|98713.7|98688.7|98721.3|98696.3|98712.3|98687.3|40
1651577850000|2022-05-03 11:37:30|98715.3|98690.3|98717.1|98692.1|98719.1|98694.1|98714.3|98689.3|36
1651577860000|2022-05-03 11:37:40|98717.6|98692.6|98711.5|98686.5|98717.9|98692.9|98711.2|98686.2|42
1651577870000|2022-05-03 11:37:50|98710.6|98685.6|98713.8|98688.8|98714.9|98689.9|98710|98685|44
1651577880000|2022-05-03 11:38:00|98713.9|98688.9|98715|98690|98716|98691|98712.4|98687.4|48
1651577890000|2022-05-03 11:38:10|98715.2|98690.2|98717.4|98692.4|98720.1|98695.1|98714.6|98689.6|40
1651577900000|2022-05-03 11:38:20|98717.1|98692.1|98720.1|98695.1|98720.8|98695.8|98716.5|98691.5|24
1651577910000|2022-05-03 11:38:30|98720.7|98695.7|98738.4|98713.4|98738.4|98713.4|98720.7|98695.7|48
1651577920000|2022-05-03 11:38:40|98738.3|98713.3|98741.7|98716.7|98742|98717|98736.9|98711.9|41
1651577930000|2022-05-03 11:38:50|98741.6|98716.6|98744.3|98719.3|98744.7|98719.7|98740.6|98715.6|33
1651577940000|2022-05-03 11:39:00|98744.8|98719.8|98742.8|98717.8|98748.7|98723.7|98741.9|98716.9|48
1651577950000|2022-05-03 11:39:10|98742.9|98717.9|98741.2|98716.2|98743.9|98718.9|98740.9|98715.9|31
1651577960000|2022-05-03 11:39:20|98741.8|98716.8|98745.3|98720.3|98745.8|98720.8|98739.7|98714.7|43
1651577970000|2022-05-03 11:39:30|98743.3|98718.3|98748.8|98723.8|98750.5|98725.5|98739.5|98714.5|42
1651577980000|2022-05-03 11:39:40|98749|98724|98748.7|98723.7|98751.3|98726.3|98747.7|98722.7|47
1651577990000|2022-05-03 11:39:50|98749.1|98724.1|98744.6|98719.6|98751.6|98726.6|98743.7|98718.7|43
1651578000000|2022-05-03 11:40:00|98744.5|98719.5|98746|98721|98748.3|98723.3|98744.1|98719.1|36
1651578010000|2022-05-03 11:40:10|98746.3|98721.3|98748.1|98723.1|98748.3|98723.3|98745.5|98720.5|28
1651578020000|2022-05-03 11:40:20|98748.2|98723.2|98752.8|98727.8|98765.8|98740.8|98748.2|98723.2|57
1651578030000|2022-05-03 11:40:30|98753.2|98728.2|98751.9|98726.9|98760.1|98735.1|98751.9|98726.9|55
1651578040000|2022-05-03 11:40:40|98752.1|98727.1|98758.1|98733.1|98758.4|98733.4|98750.9|98725.9|50
1651578050000|2022-05-03 11:40:50|98758|98733|98755.7|98730.7|98758.1|98733.1|98755.2|98730.2|28
1651578060000|2022-05-03 11:41:00|98755.6|98730.6|98756.6|98731.6|98762|98737|98755|98730|45
1651578070000|2022-05-03 11:41:10|98756.5|98731.5|98761.4|98736.4|98762.6|98737.6|98756.1|98731.1|44
1651578080000|2022-05-03 11:41:20|98760.9|98735.9|98764.8|98739.8|98765.3|98740.3|98756.3|98731.3|43
1651578090000|2022-05-03 11:41:30|98764.7|98739.7|98766.2|98741.2|98771.3|98746.3|98764.1|98739.1|44
1651578100000|2022-05-03 11:41:40|98766.5|98741.5|98763.5|98738.5|98769.7|98744.7|98763.4|98738.4|40
1651578110000|2022-05-03 11:41:50|98763.8|98738.8|98768.8|98743.8|98772.5|98747.5|98762.2|98737.2|54
1651578120000|2022-05-03 11:42:00|98767.9|98742.9|98764.2|98739.2|98768.4|98743.4|98760|98735|49
1651578130000|2022-05-03 11:42:10|98764.4|98739.4|98743.9|98718.9|98764.7|98739.7|98742.4|98717.4|52
1651578140000|2022-05-03 11:42:20|98744.5|98719.5|98755.5|98730.5|98756.8|98731.8|98743.6|98718.6|57
1651578150000|2022-05-03 11:42:30|98755.7|98730.7|98745.1|98720.1|98755.7|98730.7|98744.4|98719.4|35
1651578160000|2022-05-03 11:42:40|98745.8|98720.8|98744.7|98719.7|98748.3|98723.3|98742.4|98717.4|39
1651578170000|2022-05-03 11:42:50|98743.1|98718.1|98736|98711|98748.4|98719.1|98731.9|98698.4|53
1651578180000|2022-05-03 11:43:00|98735.9|98710.9|98732.3|98707.3|98736.8|98711.8|98731.8|98706.8|46
1651578190000|2022-05-03 11:43:10|98732.2|98707.2|98739|98714|98741.3|98716.3|98732|98707|34
1651578200000|2022-05-03 11:43:20|98739.2|98714.2|98747.1|98722.1|98749.9|98724.9|98735.2|98710.2|52
1651578210000|2022-05-03 11:43:30|98746.5|98721.5|98751.4|98726.4|98754.1|98729.1|98738.1|98713.1|43
1651578220000|2022-05-03 11:43:40|98751.3|98726.3|98747.1|98722.1|98754.2|98729.2|98746.6|98721.6|50
1651578230000|2022-05-03 11:43:50|98746.8|98721.8|98740.7|98715.7|98748.4|98723.4|98739.4|98714.4|42
1651578240000|2022-05-03 11:44:00|98740.6|98715.6|98734.5|98709.5|98744.5|98719.5|98734.5|98709.5|52
1651578250000|2022-05-03 11:44:10|98735.1|98710.1|98740.1|98715.1|98741.4|98716.4|98734.3|98709.3|48
1651578260000|2022-05-03 11:44:20|98741.9|98716.9|98736.4|98711.4|98743.6|98718.6|98734.9|98709.9|43
1651578270000|2022-05-03 11:44:30|98736.1|98711.1|98741.9|98716.9|98745.3|98720.3|98736|98711|63
1651578280000|2022-05-03 11:44:40|98742|98717|98731.4|98706.4|98742|98717|98730.9|98705.9|58
1651578290000|2022-05-03 11:44:50|98730.6|98705.6|98735.4|98710.4|98736.2|98711.2|98730.6|98705.6|23
1651578300000|2022-05-03 11:45:00|98734.7|98709.7|98760.1|98735.1|98760.8|98735.8|98734.7|98709.7|48
1651578310000|2022-05-03 11:45:10|98760.3|98735.3|98768.7|98743.7|98773.6|98748.6|98760.3|98735.3|44
1651578320000|2022-05-03 11:45:20|98767.9|98742.9|98767.3|98742.3|98768|98743|98761.3|98736.3|58
1651578330000|2022-05-03 11:45:30|98767.1|98742.1|98767.7|98742.7|98769|98744|98766.7|98741.7|33
1651578340000|2022-05-03 11:45:40|98767.8|98742.8|98766.8|98741.8|98767.9|98742.9|98766.6|98741.6|26
1651578350000|2022-05-03 11:45:50|98767.4|98742.4|98770.8|98745.8|98771.6|98746.6|98763.8|98738.8|48
1651578360000|2022-05-03 11:46:00|98771.1|98746.1|98771.8|98746.8|98772.1|98747.1|98771|98746|34
1651578370000|2022-05-03 11:46:10|98771.4|98746.4|98770.3|98745.3|98771.7|98746.7|98767.3|98742.3|43
1651578380000|2022-05-03 11:46:20|98770.6|98745.6|98768.2|98743.2|98770.6|98745.6|98766.4|98741.4|28
1651578390000|2022-05-03 11:46:30|98768.1|98743.1|98780|98755|98780|98755|98767.3|98742.3|48
1651578400000|2022-05-03 11:46:40|98780.1|98755.1|98779.7|98754.7|98780.8|98755.8|98777.4|98752.4|34
1651578410000|2022-05-03 11:46:50|98780.2|98755.2|98762.8|98737.8|98782|98757|98762.5|98737.5|57
1651578420000|2022-05-03 11:47:00|98763.2|98738.2|98759.4|98734.4|98764|98739|98757.4|98732.4|45
1651578430000|2022-05-03 11:47:10|98759.9|98734.9|98767.6|98742.6|98772|98747|98759.4|98734.4|56
1651578440000|2022-05-03 11:47:20|98767.7|98742.7|98772|98747|98775.1|98750.1|98767.5|98742.5|37
1651578450000|2022-05-03 11:47:30|98771.1|98746.1|98768.6|98743.6|98777.5|98752.5|98768.6|98743.6|40
1651578460000|2022-05-03 11:47:40|98765.8|98740.8|98754.6|98729.6|98765.8|98740.8|98753.6|98728.6|54
1651578470000|2022-05-03 11:47:50|98754.7|98729.7|98768|98743|98772|98747|98754.6|98729.6|62
1651578480000|2022-05-03 11:48:00|98767.6|98742.6|98777.4|98752.4|98780.2|98755.2|98767.5|98742.5|53
1651578490000|2022-05-03 11:48:10|98777.1|98752.1|98777.2|98752.2|98777.6|98752.6|98774|98749|42
1651578500000|2022-05-03 11:48:20|98776.6|98751.6|98776.8|98751.8|98778.2|98753.2|98775.3|98750.3|29
1651578510000|2022-05-03 11:48:30|98777.1|98752.1|98775.4|98750.4|98777.7|98752.7|98773.7|98748.7|32
1651578520000|2022-05-03 11:48:40|98775.3|98750.3|98774.9|98749.9|98779.6|98754.6|98771.1|98746.1|53
1651578530000|2022-05-03 11:48:50|98774.7|98749.7|98765.5|98740.5|98774.7|98749.7|98765.4|98740.4|45
1651578540000|2022-05-03 11:49:00|98765.7|98740.7|98769.8|98744.8|98770.4|98745.4|98764.5|98739.5|47
1651578550000|2022-05-03 11:49:10|98768.6|98743.6|98775.1|98750.1|98775.2|98750.2|98768.2|98743.2|50
1651578560000|2022-05-03 11:49:20|98774|98749|98774.9|98749.9|98781.6|98756.6|98773.8|98748.8|54
1651578570000|2022-05-03 11:49:30|98775.2|98750.2|98768.4|98743.4|98776.3|98751.3|98768.4|98743.4|47
1651578580000|2022-05-03 11:49:40|98768.6|98743.6|98760.5|98735.5|98768.6|98743.6|98756.3|98731.3|51
1651578590000|2022-05-03 11:49:50|98760.6|98735.6|98760.5|98735.5|98762.5|98737.5|98760.5|98735.5|20
1651578600000|2022-05-03 11:50:00|98760.7|98735.7|98755|98730|98760.8|98735.8|98754|98729|36
1651578610000|2022-05-03 11:50:10|98753.3|98728.3|98750.1|98725.1|98755.2|98730.2|98744.4|98719.4|50
1651578620000|2022-05-03 11:50:20|98750.4|98725.4|98761.2|98736.2|98762.5|98737.5|98748.6|98723.6|43
1651578630000|2022-05-03 11:50:30|98760.5|98735.5|98764.7|98739.7|98764.8|98739.8|98758|98733|50
1651578640000|2022-05-03 11:50:40|98764.5|98739.5|98761.6|98736.6|98765.2|98740.2|98744.3|98719.3|57
1651578650000|2022-05-03 11:50:50|98761.2|98736.2|98761.6|98736.6|98763.8|98738.8|98759.2|98734.2|39
1651578660000|2022-05-03 11:51:00|98761.4|98736.4|98758.4|98733.4|98769|98744|98757.3|98732.3|49
1651578670000|2022-05-03 11:51:10|98758.8|98733.8|98747.8|98722.8|98759.7|98734.7|98747.8|98722.8|50
1651578680000|2022-05-03 11:51:20|98746.7|98721.7|98738|98713|98750.5|98725.5|98738|98713|66
1651578690000|2022-05-03 11:51:30|98738.2|98713.2|98742.3|98717.3|98742.8|98717.8|98737.2|98712.2|59
1651578700000|2022-05-03 11:51:40|98743.1|98718.1|98746.9|98721.9|98748.6|98723.6|98738.8|98713.8|55
1651578710000|2022-05-03 11:51:50|98748.5|98723.5|98746.9|98721.9|98757.2|98732.2|98744.5|98719.5|71
1651578720000|2022-05-03 11:52:00|98746.4|98721.4|98733|98708|98747.7|98722.7|98732.4|98707.4|68
1651578730000|2022-05-03 11:52:10|98732.5|98707.5|98724.6|98699.6|98733.5|98708.5|98720|98695|48
1651578740000|2022-05-03 11:52:20|98722.7|98697.7|98725.4|98700.4|98725.4|98700.4|98716.4|98691.4|48
1651578750000|2022-05-03 11:52:30|98723.3|98698.3|98716.8|98691.8|98734.2|98709.2|98715.1|98690.1|55
1651578760000|2022-05-03 11:52:40|98717|98692|98718.3|98693.3|98724.2|98699.2|98716.4|98691.4|56
1651578770000|2022-05-03 11:52:50|98718.5|98693.5|98705.1|98680.1|98718.5|98693.5|98705.1|98680.1|56
1651578780000|2022-05-03 11:53:00|98704.4|98679.4|98699|98674|98708|98683|98696.5|98671.5|52
1651578790000|2022-05-03 11:53:10|98700.9|98675.9|98690.6|98665.6|98703|98678|98689.8|98664.8|61
1651578800000|2022-05-03 11:53:20|98691.4|98666.4|98684.6|98659.6|98695.5|98670.5|98684.6|98659.6|57
1651578810000|2022-05-03 11:53:30|98688.5|98663.5|98663.9|98638.9|98689.2|98664.2|98660.8|98635.8|59
1651578820000|2022-05-03 11:53:40|98663.7|98638.7|98650.6|98625.6|98666.2|98641.2|98650.6|98625.6|64
1651578830000|2022-05-03 11:53:50|98651.2|98626.2|98637.9|98612.9|98651.5|98626.5|98635.4|98610.4|59
1651578840000|2022-05-03 11:54:00|98637.3|98612.3|98652.1|98627.1|98655.9|98630.9|98636.9|98611.9|63
1651578850000|2022-05-03 11:54:10|98652|98627|98644.7|98619.7|98669.4|98644.4|98643.9|98618.9|67
1651578860000|2022-05-03 11:54:20|98647.4|98622.4|98613|98588|98647.4|98622.4|98613|98588|75
1651578870000|2022-05-03 11:54:30|98612|98587|98606.7|98581.7|98613.6|98588.6|98599.1|98574.1|67
1651578880000|2022-05-03 11:54:40|98605|98580|98601.3|98576.3|98608.9|98583.9|98593.7|98568.7|72
1651578890000|2022-05-03 11:54:50|98601.4|98576.4|98577.8|98552.8|98603.3|98578.3|98575.7|98550.7|68
1651578900000|2022-05-03 11:55:00|98581.6|98556.6|98546.6|98496.6|98586.7|98561.7|98515.2|98486|74
1651578910000|2022-05-03 11:55:10|98535.8|98510.8|98560.9|98535.9|98581|98537.7|98529.4|98492.1|77
1651578920000|2022-05-03 11:55:20|98560.2|98535.2|98556.6|98506.6|98564.6|98537.3|98524.5|98488|72
1651578930000|2022-05-03 11:55:30|98536.4|98511.4|98520|98495|98536.4|98511.4|98516.4|98491.4|76
1651578940000|2022-05-03 11:55:40|98519.7|98494.7|98522.9|98497.9|98522.9|98497.9|98513.7|98488.7|74
1651578950000|2022-05-03 11:55:50|98523|98498|98521.4|98496.4|98523.8|98498.8|98515.2|98490.2|67
1651578960000|2022-05-03 11:56:00|98521.1|98496.1|98555.5|98530.5|98570.2|98534.5|98518.1|98493.1|74
1651578970000|2022-05-03 11:56:10|98556.2|98531.2|98539.9|98514.9|98571.8|98536.7|98539.5|98500.8|70
1651578980000|2022-05-03 11:56:20|98539.7|98514.7|98537.8|98512.8|98541.8|98516.8|98531.3|98506.3|70
1651578990000|2022-05-03 11:56:30|98543.4|98518.4|98529.4|98504.4|98545.8|98520.8|98529.4|98504.4|65
1651579000000|2022-05-03 11:56:40|98528.9|98503.9|98527.1|98502.1|98533.3|98508.3|98518.3|98493.3|67
1651579010000|2022-05-03 11:56:50|98528|98503|98521.1|98496.1|98528.1|98503.1|98518|98493|62
1651579020000|2022-05-03 11:57:00|98520.1|98495.1|98556.9|98531.9|98556.9|98531.9|98520.1|98495.1|70
1651579030000|2022-05-03 11:57:10|98555.8|98530.8|98551.5|98526.5|98557.8|98532.8|98547.2|98522.2|63
1651579040000|2022-05-03 11:57:20|98551.4|98526.4|98562.3|98537.3|98563.2|98538.2|98548.7|98523.7|54
1651579050000|2022-05-03 11:57:30|98561.6|98536.6|98557.5|98532.5|98576.2|98543.2|98557.5|98524.3|66
1651579060000|2022-05-03 11:57:40|98557.7|98532.7|98561.4|98536.4|98566.9|98541.9|98554.8|98529.8|58
1651579070000|2022-05-03 11:57:50|98561.5|98536.5|98579.7|98554.7|98579.7|98554.7|98550.5|98525.5|69
1651579080000|2022-05-03 11:58:00|98580|98555|98607.9|98582.9|98608.7|98583.7|98580|98555|74
1651579090000|2022-05-03 11:58:10|98607|98582|98592.4|98567.4|98610|98585|98591.8|98566.8|65
1651579100000|2022-05-03 11:58:20|98593.7|98568.7|98593.1|98568.1|98594.2|98569.2|98588|98563|63
1651579110000|2022-05-03 11:58:30|98593.6|98568.6|98605.7|98580.7|98607|98582|98592.1|98567.1|64
1651579120000|2022-05-03 11:58:40|98605.6|98580.6|98597.2|98572.2|98606.9|98581.9|98596.3|98571.3|57
1651579130000|2022-05-03 11:58:50|98596.6|98571.6|98601.6|98576.6|98602.9|98577.9|98590.4|98565.4|58
1651579140000|2022-05-03 11:59:00|98599.3|98574.3|98574.9|98549.9|98599.7|98574.7|98566.7|98541.7|66
1651579150000|2022-05-03 11:59:10|98573.2|98548.2|98566.1|98541.1|98579.9|98554.9|98556.7|98531.7|75
1651579160000|2022-05-03 11:59:20|98569.1|98544.1|98575.9|98550.9|98583.9|98558.9|98569.1|98544.1|72
1651579170000|2022-05-03 11:59:30|98576.2|98551.2|98593.3|98568.3|98602|98577|98576.2|98551.2|60
1651579180000|2022-05-03 11:59:40|98590.9|98565.9|98579.3|98554.3|98591.5|98566.5|98572.4|98547.4|70
1651579190000|2022-05-03 11:59:50|98575.2|98550.2|98604.2|98579.2|98604.2|98579.2|98569.3|98544.3|77
1651579200000|2022-05-03 12:00:00|98602.9|98577.9|98551.6|98526.6|98607.1|98582.1|98549|98524|76
1651579210000|2022-05-03 12:00:10|98552|98527|98559|98534|98569.8|98544.8|98548.9|98523.9|73
1651579220000|2022-05-03 12:00:20|98557.8|98532.8|98571.1|98546.1|98572|98547|98553.9|98528.9|65
1651579230000|2022-05-03 12:00:30|98560.2|98535.2|98541.6|98516.6|98560.2|98535.2|98540|98515|65
1651579240000|2022-05-03 12:00:40|98543.3|98518.3|98549.2|98524.2|98553.4|98528.4|98523.9|98498.9|72
1651579250000|2022-05-03 12:00:50|98549.5|98524.5|98548.1|98523.1|98559.4|98534.4|98547.5|98522.5|51
1651579260000|2022-05-03 12:01:00|98548.3|98523.3|98563.2|98538.2|98565.1|98540.1|98548.1|98523.1|54
1651579270000|2022-05-03 12:01:10|98563.3|98538.3|98579.3|98554.3|98582.7|98557.7|98563.1|98538.1|66
1651579280000|2022-05-03 12:01:20|98579.6|98554.6|98555|98530|98585.3|98560.3|98554.1|98529.1|68
1651579290000|2022-05-03 12:01:30|98554.3|98529.3|98554.1|98529.1|98565.5|98540.5|98550.9|98525.9|65
1651579300000|2022-05-03 12:01:40|98554|98529|98562.8|98537.8|98567.6|98542.6|98550.4|98525.4|75
1651579310000|2022-05-03 12:01:50|98560.4|98535.4|98564.8|98539.8|98569.6|98544.6|98552.2|98527.2|70
1651579320000|2022-05-03 12:02:00|98564.9|98539.9|98573.9|98548.9|98573.9|98548.9|98550.6|98525.6|72
1651579330000|2022-05-03 12:02:10|98573.8|98548.8|98583.1|98558.1|98587|98562|98573.8|98548.8|63
1651579340000|2022-05-03 12:02:20|98583|98558|98588.2|98563.2|98589.9|98564.9|98580.4|98555.4|60
1651579350000|2022-05-03 12:02:30|98588.4|98563.4|98576.3|98551.3|98588.5|98563.5|98569.1|98544.1|64
1651579360000|2022-05-03 12:02:40|98575.2|98550.2|98568.9|98543.9|98576|98551|98562.2|98537.2|53
1651579370000|2022-05-03 12:02:50|98569.3|98544.3|98538|98513|98569.7|98544.7|98536.3|98511.3|68
1651579380000|2022-05-03 12:03:00|98539|98514|98536.3|98511.3|98540.4|98515.4|98530.2|98505.2|62
1651579390000|2022-05-03 12:03:10|98536.4|98511.4|98543.8|98518.8|98544.4|98519.4|98536.4|98511.4|54
1651579400000|2022-05-03 12:03:20|98543.4|98518.4|98536.5|98511.5|98549.8|98524.8|98532.5|98507.5|56
1651579410000|2022-05-03 12:03:30|98535.7|98510.7|98507.8|98482.8|98536.4|98511.4|98507.8|98482.8|59
1651579420000|2022-05-03 12:03:40|98504.9|98479.9|98506.9|98481.9|98510.5|98485.5|98496.3|98471.3|69
1651579430000|2022-05-03 12:03:50|98509.1|98484.1|98540.1|98515.1|98541.7|98516.7|98509.1|98484.1|65
1651579440000|2022-05-03 12:04:00|98539.9|98514.9|98523.3|98498.3|98540.2|98515.2|98522.3|98497.3|54
1651579450000|2022-05-03 12:04:10|98523|98498|98529.4|98504.4|98530.8|98505.8|98520.1|98495.1|55
1651579460000|2022-05-03 12:04:20|98529.3|98504.3|98546.2|98521.2|98546.6|98521.6|98525.2|98500.2|57
1651579470000|2022-05-03 12:04:30|98545.8|98520.8|98542.8|98517.8|98547.9|98522.9|98542.4|98517.4|52
1651579480000|2022-05-03 12:04:40|98543|98518|98547.4|98522.4|98548.6|98523.6|98543|98518|48
1651579490000|2022-05-03 12:04:50|98547.6|98522.6|98546.7|98521.7|98548|98523|98544.2|98519.2|46
1651579500000|2022-05-03 12:05:00|98546.8|98521.8|98551.1|98526.1|98551.1|98526.1|98544|98519|53
1651579510000|2022-05-03 12:05:10|98553.6|98528.6|98566.4|98541.4|98568.5|98541.4|98553.1|98517|50
1651579520000|2022-05-03 12:05:20|98569.7|98544.7|98578.2|98553.2|98591.8|98556|98569.7|98541.8|62
1651579530000|2022-05-03 12:05:30|98578|98553|98591.5|98566.5|98607.9|98572.4|98578|98553|52
1651579540000|2022-05-03 12:05:40|98591.3|98566.3|98579.8|98554.8|98594.4|98566.3|98578.4|98543.8|64
1651579550000|2022-05-03 12:05:50|98573.6|98548.6|98570.4|98545.4|98573.6|98548.6|98568.3|98543.3|41
1651579560000|2022-05-03 12:06:00|98572|98547|98585.3|98560.3|98586.7|98561.7|98572|98547|42
1651579570000|2022-05-03 12:06:10|98585.5|98560.5|98593.6|98568.6|98595.1|98570.1|98584.9|98559.9|47
1651579580000|2022-05-03 12:06:20|98593.5|98568.5|98597.2|98572.2|98599.9|98574.9|98592.8|98567.8|45
1651579590000|2022-05-03 12:06:30|98597.5|98572.5|98599.8|98574.8|98629.2|98587|98597.4|98561.3|54
1651579600000|2022-05-03 12:06:40|98595.6|98570.6|98584.2|98559.2|98595.6|98570.6|98578.8|98553.8|59
1651579610000|2022-05-03 12:06:50|98584.7|98559.7|98592.3|98567.3|98598.9|98573.9|98584.7|98559.7|55
1651579620000|2022-05-03 12:07:00|98589.9|98564.9|98593.6|98568.6|98605.6|98573.1|98585.4|98555.6|60
1651579630000|2022-05-03 12:07:10|98593.7|98568.7|98588.2|98563.2|98597.3|98572.3|98587.4|98562.4|54
1651579640000|2022-05-03 12:07:20|98588.5|98563.5|98573.7|98548.7|98588.5|98563.5|98573|98538.2|54
1651579650000|2022-05-03 12:07:30|98573.8|98548.8|98571.7|98546.7|98584.5|98549.9|98567.8|98534.5|62
1651579660000|2022-05-03 12:07:40|98573.2|98548.2|98564|98539|98575|98550|98558.5|98533.5|60
1651579670000|2022-05-03 12:07:50|98563.6|98538.6|98562.5|98537.5|98564.3|98539.3|98561.1|98536.1|55
1651579680000|2022-05-03 12:08:00|98562.4|98537.4|98569|98544|98576.9|98551.9|98562.3|98537.3|55
1651579690000|2022-05-03 12:08:10|98569.4|98544.4|98568.1|98543.1|98572.5|98547.5|98565.6|98540.6|51
1651579700000|2022-05-03 12:08:20|98568.4|98543.4|98560.7|98535.7|98577.5|98543.4|98560.7|98527.5|52
1651579710000|2022-05-03 12:08:30|98560.9|98535.9|98573.3|98548.3|98573.4|98548.4|98559.5|98534.5|59
1651579720000|2022-05-03 12:08:40|98573.7|98548.7|98571.2|98546.2|98577.4|98552.4|98567.9|98542.9|54
1651579730000|2022-05-03 12:08:50|98571.3|98546.3|98588|98563|98588|98563|98569|98544|46
1651579740000|2022-05-03 12:09:00|98601.9|98551.9|98607.5|98557.5|98607.9|98570.8|98578.8|98540.3|65
1651579750000|2022-05-03 12:09:10|98607.1|98557.1|98591.9|98566.9|98608.1|98574.4|98591.8|98555.9|47
1651579760000|2022-05-03 12:09:20|98592.1|98567.1|98592.2|98542.2|98607.3|98573.3|98576.3|98541.6|53
1651579770000|2022-05-03 12:09:30|98591.2|98541.2|98573.9|98523.9|98591.9|98553.6|98551.6|98518.5|73
1651579780000|2022-05-03 12:09:40|98573.8|98523.8|98564|98514|98573.8|98533.2|98540.5|98508.7|72
1651579790000|2022-05-03 12:09:50|98564.2|98514.2|98555.3|98530.3|98571.3|98533.8|98554.3|98508.2|61
1651579800000|2022-05-03 12:10:00|98555.7|98530.7|98567.3|98542.3|98572.5|98542.3|98547.2|98515.5|69
1651579810000|2022-05-03 12:10:10|98571.9|98546.9|98573.3|98548.3|98602.3|98565.8|98571.9|98541.4|71
1651579820000|2022-05-03 12:10:20|98571.9|98546.9|98566.4|98541.4|98580.9|98548.5|98565.4|98530.5|58
1651579830000|2022-05-03 12:10:30|98566.8|98541.8|98564.8|98539.8|98575.2|98550.2|98564.8|98539.8|56
1651579840000|2022-05-03 12:10:40|98565.4|98540.4|98556.7|98531.7|98567.8|98540.8|98548.6|98516.3|49
1651579850000|2022-05-03 12:10:50|98557.4|98532.4|98536.7|98511.7|98557.4|98532.4|98533.6|98502.6|63
1651579860000|2022-05-03 12:11:00|98534.6|98509.6|98503.3|98453.3|98544.2|98511.1|98487.1|98442.8|68
1651579870000|2022-05-03 12:11:10|98505.7|98455.7|98510.3|98460.3|98512.8|98476.5|98486.2|98438.4|77
1651579880000|2022-05-03 12:11:20|98497.2|98472.2|98472|98447|98497.2|98472.2|98466.9|98429.1|77
1651579890000|2022-05-03 12:11:30|98471.3|98446.3|98490.7|98465.7|98502.8|98477.8|98470.3|98445.3|71
1651579900000|2022-05-03 12:11:40|98490.3|98465.3|98508.4|98483.4|98508.8|98483.8|98482.9|98457.9|61
1651579910000|2022-05-03 12:11:50|98507.6|98482.6|98503.1|98478.1|98517.1|98482.6|98501.3|98463.1|53
1651579920000|2022-05-03 12:12:00|98502.1|98477.1|98519.2|98494.2|98519.2|98494.2|98501.6|98476.6|58
1651579930000|2022-05-03 12:12:10|98520|98495|98525.9|98500.9|98542.8|98504.7|98513|98488|64
1651579940000|2022-05-03 12:12:20|98524.9|98499.9|98515.9|98490.9|98535.3|98506.5|98515.9|98485.3|49
1651579950000|2022-05-03 12:12:30|98516|98491|98503.7|98478.7|98525.7|98491.7|98503.5|98475.4|53
1651579960000|2022-05-03 12:12:40|98501.8|98476.8|98526.1|98501.1|98527.2|98502.2|98500.7|98472.9|57
1651579970000|2022-05-03 12:12:50|98526.3|98501.3|98535.5|98510.5|98547.3|98510.7|98525.9|98495.7|52
1651579980000|2022-05-03 12:13:00|98534.4|98509.4|98538.6|98513.6|98539.1|98514.1|98530.4|98505.4|52
1651579990000|2022-05-03 12:13:10|98538.7|98513.7|98536.3|98511.3|98540.8|98515.8|98526.2|98501.2|47
1651580000000|2022-05-03 12:13:20|98536.4|98511.4|98538.6|98513.6|98540.1|98515.1|98535.3|98510.3|45
1651580010000|2022-05-03 12:13:30|98538.5|98513.5|98536.7|98511.7|98540.2|98515.2|98536.7|98511.7|34
1651580020000|2022-05-03 12:13:40|98536.8|98511.8|98531|98506|98536.8|98511.8|98526.5|98501.5|47
1651580030000|2022-05-03 12:13:50|98529|98504|98531.2|98506.2|98532.1|98507.1|98525.4|98500.4|59
1651580040000|2022-05-03 12:14:00|98531.1|98506.1|98530.4|98505.4|98531.6|98506.6|98528.4|98503.4|56
1651580050000|2022-05-03 12:14:10|98530.5|98505.5|98521.4|98496.4|98541.5|98507.1|98515.7|98490.7|63
1651580060000|2022-05-03 12:14:20|98520.2|98495.2|98523|98498|98534.2|98498.6|98517.8|98481.6|53
1651580070000|2022-05-03 12:14:30|98523.1|98498.1|98524.1|98499.1|98525.2|98500.2|98517.8|98492.8|49
1651580080000|2022-05-03 12:14:40|98524.3|98499.3|98527.4|98502.4|98537.3|98502.8|98516.6|98486.5|60
1651580090000|2022-05-03 12:14:50|98524.2|98499.2|98518.6|98493.6|98528.2|98503.2|98518.1|98493.1|56
1651580100000|2022-05-03 12:15:00|98518.1|98493.1|98500.8|98475.8|98518.1|98493.1|98497|98472|60
1651580110000|2022-05-03 12:15:10|98501.1|98476.1|98502.6|98477.6|98520.5|98481.5|98500|98469|45
1651580120000|2022-05-03 12:15:20|98514.4|98464.4|98492|98467|98519.1|98481.8|98483.1|98458.1|60
1651580130000|2022-05-03 12:15:30|98493.3|98468.3|98494.9|98469.9|98495.9|98470.9|98492.7|98467.7|49
1651580140000|2022-05-03 12:15:40|98496.1|98471.1|98499.4|98474.4|98512.4|98477.8|98496.1|98462.4|56
1651580150000|2022-05-03 12:15:50|98499.6|98474.6|98503.8|98453.8|98510.4|98476.6|98490.7|98453.8|44
1651580160000|2022-05-03 12:16:00|98503.1|98453.1|98484.8|98459.8|98507|98482|98484.8|98453.1|52
1651580170000|2022-05-03 12:16:10|98488.9|98463.9|98487.7|98462.7|98495.8|98470.8|98484.6|98459.6|55
1651580180000|2022-05-03 12:16:20|98488.5|98463.5|98483.5|98458.5|98488.8|98463.8|98482.4|98457.4|42
1651580190000|2022-05-03 12:16:30|98483.7|98458.7|98491.5|98466.5|98491.5|98466.5|98482.6|98457.6|38
1651580200000|2022-05-03 12:16:40|98491.6|98466.6|98495.3|98470.3|98496.6|98471.6|98487.7|98462.7|50
1651580210000|2022-05-03 12:16:50|98495|98470|98510.3|98485.3|98514.6|98489.6|98495|98470|43
1651580220000|2022-05-03 12:17:00|98510.5|98485.5|98523.4|98498.4|98523.4|98498.4|98510.5|98485.5|57
1651580230000|2022-05-03 12:17:10|98522.4|98497.4|98532.9|98507.9|98550.6|98509.1|98522|98494.4|56
1651580240000|2022-05-03 12:17:20|98532.8|98507.8|98532.7|98507.7|98541.3|98516.3|98532|98507|59
1651580250000|2022-05-03 12:17:30|98532.9|98507.9|98536.7|98511.7|98537|98512|98532.2|98507.2|45
1651580260000|2022-05-03 12:17:40|98537.2|98512.2|98528.8|98503.8|98537.2|98512.2|98527.2|98502.2|39
1651580270000|2022-05-03 12:17:50|98528|98503|98524.5|98499.5|98528|98503|98518.6|98493.6|47
1651580280000|2022-05-03 12:18:00|98524.2|98499.2|98526.2|98501.2|98526.2|98501.2|98524.2|98499.2|29
1651580290000|2022-05-03 12:18:10|98526.1|98501.1|98527.2|98502.2|98527.8|98502.8|98523.4|98498.4|37
1651580300000|2022-05-03 12:18:20|98527|98502|98539.8|98514.8|98540.6|98515.6|98527|98502|42
1651580310000|2022-05-03 12:18:30|98539.9|98514.9|98529.3|98504.3|98541|98516|98526.3|98501.3|54
1651580320000|2022-05-03 12:18:40|98529.5|98504.5|98533.7|98508.7|98537.6|98512.6|98528|98503|49
1651580330000|2022-05-03 12:18:50|98533.8|98508.8|98533.8|98508.8|98534.1|98509.1|98526.8|98501.8|49
1651580340000|2022-05-03 12:19:00|98533.4|98508.4|98534.4|98509.4|98535.2|98510.2|98533.4|98508.4|33
1651580350000|2022-05-03 12:19:10|98534.6|98509.6|98538.6|98513.6|98540.1|98515.1|98534.2|98509.2|26
1651580360000|2022-05-03 12:19:20|98538.1|98513.1|98528.8|98503.8|98539.5|98514.5|98528.1|98503.1|33
1651580370000|2022-05-03 12:19:30|98529.3|98504.3|98526.9|98501.9|98531.2|98506.2|98526.3|98501.3|38
1651580380000|2022-05-03 12:19:40|98527|98502|98517.7|98492.7|98527.2|98502.2|98517.7|98492.7|42
1651580390000|2022-05-03 12:19:50|98518.1|98493.1|98505.3|98480.3|98518.1|98493.1|98505.3|98480.3|46
1651580400000|2022-05-03 12:20:00|98505.6|98480.6|98512.5|98487.5|98513.7|98488.7|98503.3|98478.3|71
1651580410000|2022-05-03 12:20:10|98510.6|98485.6|98514|98489|98517.9|98492.9|98510.6|98485.6|55
1651580420000|2022-05-03 12:20:20|98512.4|98487.4|98517.9|98492.9|98519.6|98494.6|98512.1|98487.1|50
1651580430000|2022-05-03 12:20:30|98519.3|98494.3|98513.2|98488.2|98519.5|98494.5|98512|98487|56
1651580440000|2022-05-03 12:20:40|98512.7|98487.7|98511.8|98486.8|98513.7|98488.7|98511|98486|34
1651580450000|2022-05-03 12:20:50|98511.9|98486.9|98523.2|98498.2|98523.5|98498.5|98509.2|98484.2|56
1651580460000|2022-05-03 12:21:00|98523.4|98498.4|98531.1|98506.1|98532.8|98507.8|98522.9|98497.9|50
1651580470000|2022-05-03 12:21:10|98531.3|98506.3|98522.8|98497.8|98533.1|98508.1|98522.7|98497.7|46
1651580480000|2022-05-03 12:21:20|98522.7|98497.7|98523.2|98498.2|98523.8|98498.8|98521.5|98496.5|38
1651580490000|2022-05-03 12:21:30|98523.7|98498.7|98523.4|98498.4|98523.8|98498.8|98522.8|98497.8|40
1651580500000|2022-05-03 12:21:40|98523.3|98498.3|98540.1|98515.1|98548.5|98523.5|98522.9|98497.9|57
1651580510000|2022-05-03 12:21:50|98539.5|98514.5|98539.9|98514.9|98542.8|98517.8|98536.7|98511.7|55
1651580520000|2022-05-03 12:22:00|98540|98515|98545.7|98520.7|98547.7|98522.7|98539.2|98514.2|43
1651580530000|2022-05-03 12:22:10|98545.9|98520.9|98543.9|98518.9|98546|98521|98539.6|98514.6|42
1651580540000|2022-05-03 12:22:20|98543.8|98518.8|98553.4|98528.4|98556.2|98531.2|98542.6|98517.6|41
1651580550000|2022-05-03 12:22:30|98553.2|98528.2|98586|98561|98586.2|98561.2|98553.2|98528.2|46
1651580560000|2022-05-03 12:22:40|98585.2|98560.2|98577.8|98552.8|98594.3|98569.3|98576|98538.8|58
1651580570000|2022-05-03 12:22:50|98579|98554|98587|98562|98587|98562|98568.6|98543.6|64
1651580580000|2022-05-03 12:23:00|98588.2|98563.2|98599.4|98574.4|98611.6|98575.5|98579.7|98554.7|58
1651580590000|2022-05-03 12:23:10|98599.7|98574.7|98580|98555|98602.3|98574.7|98579.2|98551.3|61
1651580600000|2022-05-03 12:23:20|98579.8|98554.8|98578.8|98553.8|98583.4|98558.4|98578.8|98553.8|46
1651580610000|2022-05-03 12:23:30|98578.9|98553.9|98596.6|98571.6|98602.4|98577.4|98578.9|98553.9|64
1651580620000|2022-05-03 12:23:40|98595|98570|98570.5|98545.5|98595.6|98570.6|98570.3|98545.3|60
1651580630000|2022-05-03 12:23:50|98571.1|98546.1|98572.3|98547.3|98585|98560|98570.8|98545.8|69
1651580640000|2022-05-03 12:24:00|98571.2|98546.2|98582.5|98557.5|98582.5|98557.5|98571.2|98546.2|57
1651580650000|2022-05-03 12:24:10|98581.6|98556.6|98582.2|98557.2|98584.9|98559.9|98580.8|98555.8|41
1651580660000|2022-05-03 12:24:20|98582.3|98557.3|98581.1|98556.1|98582.5|98557.5|98581.1|98556.1|32
1651580670000|2022-05-03 12:24:30|98581|98556|98564.6|98539.6|98581|98556|98560.3|98535.3|53
1651580680000|2022-05-03 12:24:40|98564.7|98539.7|98558.3|98533.3|98565.1|98540.1|98557.3|98532.3|29
1651580690000|2022-05-03 12:24:50|98558.5|98533.5|98557.7|98532.7|98560.2|98535.2|98555.7|98530.7|41
1651580700000|2022-05-03 12:25:00|98557.9|98532.9|98554.4|98529.4|98557.9|98532.9|98553.5|98528.5|44
1651580710000|2022-05-03 12:25:10|98554.3|98529.3|98523.6|98498.6|98554.3|98529.3|98522.5|98497.5|66
1651580720000|2022-05-03 12:25:20|98524.1|98499.1|98502|98477|98524.8|98499.8|98498.5|98473.5|65
1651580730000|2022-05-03 12:25:30|98501.9|98476.9|98505.9|98480.9|98510|98485|98495.9|98470.9|68
1651580740000|2022-05-03 12:25:40|98505.6|98480.6|98507|98482|98522.3|98497.3|98505.6|98480.6|67
1651580750000|2022-05-03 12:25:50|98508|98483|98509.9|98484.9|98512.7|98487.7|98501|98476|67
1651580760000|2022-05-03 12:26:00|98510|98485|98502.9|98477.9|98521.1|98485|98501.7|98471.1|63
1651580770000|2022-05-03 12:26:10|98502.7|98477.7|98484.3|98459.3|98503.7|98478.7|98483|98458|72
1651580780000|2022-05-03 12:26:20|98484|98459|98481.9|98456.9|98499.5|98465.1|98469.4|98444.4|64
1651580790000|2022-05-03 12:26:30|98480.9|98455.9|98473.1|98448.1|98498|98460.6|98466|98437|68
1651580800000|2022-05-03 12:26:40|98474.1|98449.1|98478.6|98453.6|98501.5|98463.6|98474.1|98449.1|69
1651580810000|2022-05-03 12:26:50|98478.9|98453.9|98477.2|98452.2|98480.1|98455.1|98474.5|98449.5|56
1651580820000|2022-05-03 12:27:00|98477|98452|98477.9|98452.9|98480.4|98455.4|98476.6|98451.6|56
1651580830000|2022-05-03 12:27:10|98478.4|98453.4|98473.3|98448.3|98478.4|98453.4|98466.6|98441.6|56
1651580840000|2022-05-03 12:27:20|98472.7|98447.7|98476.7|98451.7|98480.6|98455.6|98472.7|98447.7|48
1651580850000|2022-05-03 12:27:30|98477|98452|98482.5|98457.5|98485.1|98460.1|98476.8|98451.8|43
1651580860000|2022-05-03 12:27:40|98482.9|98457.9|98490.8|98465.8|98492.4|98467.4|98482.4|98457.4|48
1651580870000|2022-05-03 12:27:50|98490.7|98465.7|98493.1|98468.1|98505.6|98471.2|98490.7|98455.5|43
1651580880000|2022-05-03 12:28:00|98493.3|98468.3|98506.8|98456.8|98506.8|98469.3|98493.1|98455.3|42
1651580890000|2022-05-03 12:28:10|98506.5|98456.5|98481.9|98456.9|98506.5|98466.5|98477.4|98440.2|55
1651580900000|2022-05-03 12:28:20|98482.3|98457.3|98486.2|98461.2|98486.7|98461.7|98481.2|98456.2|38
1651580910000|2022-05-03 12:28:30|98486|98461|98495.7|98445.7|98496.5|98461|98474.3|98445.7|37
1651580920000|2022-05-03 12:28:40|98496|98446|98482.9|98457.9|98496.4|98458.3|98481.7|98445|37
1651580930000|2022-05-03 12:28:50|98482.8|98457.8|98472.2|98447.2|98482.9|98457.9|98472.2|98447.2|43
1651580940000|2022-05-03 12:29:00|98471.4|98446.4|98469.1|98444.1|98473.7|98448.7|98467.7|98442.7|44
1651580950000|2022-05-03 12:29:10|98468.7|98443.7|98465.3|98440.3|98468.7|98443.7|98461.9|98436.9|53
1651580960000|2022-05-03 12:29:20|98465.5|98440.5|98462.1|98437.1|98465.5|98440.5|98459.4|98434.4|51
1651580970000|2022-05-03 12:29:30|98461.8|98436.8|98460.8|98435.8|98468.3|98443.3|98460.6|98435.6|41
1651580980000|2022-05-03 12:29:40|98462.2|98437.2|98463.8|98438.8|98465.7|98440.7|98462.2|98437.2|41
1651580990000|2022-05-03 12:29:50|98463.7|98438.7|98467.1|98442.1|98467.9|98442.9|98463.7|98438.7|34
1651581000000|2022-05-03 12:30:00|98467.2|98442.2|98470.7|98445.7|98481.1|98456.1|98466.2|98441.2|48
1651581010000|2022-05-03 12:30:10|98471.7|98446.7|98452.7|98427.7|98472.1|98446.7|98452.6|98409.3|47
1651581020000|2022-05-03 12:30:20|98452.8|98427.8|98456.7|98406.7|98456.7|98429.4|98442.4|98406.7|60
1651581030000|2022-05-03 12:30:30|98457.6|98407.6|98424.5|98399.5|98458.1|98424|98424.5|98399.5|52
1651581040000|2022-05-03 12:30:40|98420.6|98395.6|98445.7|98395.7|98445.7|98408.2|98406.5|98372.9|66
1651581050000|2022-05-03 12:30:50|98446.8|98396.8|98421.4|98396.4|98446.8|98405.3|98416.2|98382.2|72
1651581060000|2022-05-03 12:31:00|98423.2|98398.2|98428.2|98403.2|98428.7|98403.7|98420.5|98395.5|65
1651581070000|2022-05-03 12:31:10|98428.6|98403.6|98426.6|98401.6|98431.9|98406.9|98423.1|98398.1|64
1651581080000|2022-05-03 12:31:20|98427.4|98402.4|98408.4|98383.4|98428|98403|98401.1|98370.7|52
1651581090000|2022-05-03 12:31:30|98408.5|98383.5|98414.9|98389.9|98415.3|98390.3|98408.5|98383.5|63
1651581100000|2022-05-03 12:31:40|98416.7|98391.7|98411|98386|98422.7|98395|98409.4|98371|58
1651581110000|2022-05-03 12:31:50|98410.9|98385.9|98408.5|98383.5|98411|98386|98399.7|98374.7|66
1651581120000|2022-05-03 12:32:00|98408.6|98383.6|98422.2|98397.2|98422.2|98397.2|98401.1|98376.1|63
1651581130000|2022-05-03 12:32:10|98424.2|98399.2|98468.4|98418.4|98469.7|98420.8|98420.4|98395.4|67
1651581140000|2022-05-03 12:32:20|98468.6|98418.6|98454.9|98429.9|98472.1|98432.9|98451.6|98418.2|73
1651581150000|2022-05-03 12:32:30|98456|98431|98466|98416|98467|98433.1|98454.1|98416|60
1651581160000|2022-05-03 12:32:40|98466.4|98416.4|98468.8|98443.8|98477.7|98443.8|98445.2|98413.8|65
1651581170000|2022-05-03 12:32:50|98468|98443|98484.9|98459.9|98489.4|98464.4|98460|98432.3|72
1651581180000|2022-05-03 12:33:00|98485.2|98460.2|98450.3|98425.3|98487.9|98462.9|98450.3|98412.3|76
1651581190000|2022-05-03 12:33:10|98450.4|98425.4|98461.5|98411.5|98462.6|98426.8|98447.5|98411.2|55
1651581200000|2022-05-03 12:33:20|98461.9|98411.9|98464.7|98414.7|98464.9|98422.9|98443.2|98405.9|61
1651581210000|2022-05-03 12:33:30|98464.6|98414.6|98453.1|98428.1|98464.6|98429.5|98452.6|98414.6|47
1651581220000|2022-05-03 12:33:40|98452.6|98427.6|98452.4|98427.4|98454.1|98429.1|98452.4|98427.4|48
1651581230000|2022-05-03 12:33:50|98452.5|98427.5|98432.9|98407.9|98459.4|98433.2|98432.9|98399.3|62
1651581240000|2022-05-03 12:34:00|98432.8|98407.8|98434.4|98409.4|98435.6|98410.6|98429.4|98404.4|56
1651581250000|2022-05-03 12:34:10|98435.7|98410.7|98439.8|98414.8|98442.5|98417.5|98435.2|98410.2|45
1651581260000|2022-05-03 12:34:20|98440.3|98415.3|98439.4|98414.4|98454.3|98417.7|98435.9|98398.5|56
1651581270000|2022-05-03 12:34:30|98439.6|98414.6|98436.5|98411.5|98439.6|98414.6|98435|98410|43
1651581280000|2022-05-03 12:34:40|98436.4|98411.4|98432.1|98407.1|98436.4|98411.4|98428.3|98403.3|47
1651581290000|2022-05-03 12:34:50|98431.7|98406.7|98429.6|98404.6|98435.6|98410.6|98429|98404|46
1651581300000|2022-05-03 12:35:00|98427.6|98402.6|98430.3|98405.3|98430.3|98405.3|98425|98400|61
1651581310000|2022-05-03 12:35:10|98430.1|98405.1|98424.4|98399.4|98430.1|98405.1|98422.5|98397.5|59
1651581320000|2022-05-03 12:35:20|98423.8|98398.8|98417.9|98392.9|98433.9|98408.9|98417.2|98392.2|61
1651581330000|2022-05-03 12:35:30|98418|98393|98372.9|98347.9|98418|98393|98367.1|98328.5|69
1651581340000|2022-05-03 12:35:40|98373.1|98348.1|98367.7|98342.7|98374.4|98349.4|98349.8|98324.8|66
1651581350000|2022-05-03 12:35:50|98369.6|98344.6|98370.4|98345.4|98374.1|98349.1|98357.1|98332.1|65
1651581360000|2022-05-03 12:36:00|98370.5|98345.5|98348.7|98323.7|98374.4|98346.6|98345.1|98302.5|67
1651581370000|2022-05-03 12:36:10|98352.9|98327.9|98339.9|98314.9|98366.3|98328.9|98325.2|98289.6|74
1651581380000|2022-05-03 12:36:20|98337.9|98312.9|98311.6|98286.6|98338.6|98313.6|98307.5|98282.5|76
1651581390000|2022-05-03 12:36:30|98312.8|98287.8|98323|98298|98336|98307.4|98310.4|98285.4|69
1651581400000|2022-05-03 12:36:40|98323.3|98298.3|98327.8|98302.8|98331.2|98306.2|98315.5|98290.5|69
1651581410000|2022-05-03 12:36:50|98327.2|98302.2|98339.5|98314.5|98349.8|98324.8|98327.2|98302.2|47
1651581420000|2022-05-03 12:37:00|98339|98314|98363.2|98338.2|98386|98361|98338.9|98313.9|69
1651581430000|2022-05-03 12:37:10|98364.2|98339.2|98366.5|98316.5|98366.5|98339.2|98350.6|98305.1|71
1651581440000|2022-05-03 12:37:20|98353.6|98328.6|98359.9|98334.9|98359.9|98334.9|98348.4|98323.4|49
1651581450000|2022-05-03 12:37:30|98362.5|98337.5|98369.8|98344.8|98373.7|98346.9|98353.5|98318.4|65
1651581460000|2022-05-03 12:37:40|98369.6|98344.6|98366.3|98341.3|98371.8|98346.1|98358.8|98319.3|64
1651581470000|2022-05-03 12:37:50|98365.9|98340.9|98364.8|98339.8|98379.2|98354.2|98360|98335|66
1651581480000|2022-05-03 12:38:00|98365|98340|98356.2|98331.2|98365|98340|98352.3|98327.3|63
1651581490000|2022-05-03 12:38:10|98356.8|98331.8|98356.4|98331.4|98356.9|98331.9|98344.3|98319.3|55
1651581500000|2022-05-03 12:38:20|98355.8|98330.8|98353.5|98328.5|98357.8|98332.8|98352.1|98327.1|42
1651581510000|2022-05-03 12:38:30|98352.6|98327.6|98344.2|98319.2|98352.6|98327.6|98344.1|98319.1|51
1651581520000|2022-05-03 12:38:40|98344.8|98319.8|98352.7|98327.7|98374.7|98337.6|98343.8|98318.4|68
1651581530000|2022-05-03 12:38:50|98352.2|98327.2|98344.2|98319.2|98357.4|98328|98342.7|98305.3|64
1651581540000|2022-05-03 12:39:00|98344.1|98319.1|98352.2|98327.2|98356.3|98327.5|98339.2|98300.5|62
1651581550000|2022-05-03 12:39:10|98351.8|98326.8|98355.1|98330.1|98375.2|98337.8|98351.8|98324.2|60
1651581560000|2022-05-03 12:39:20|98354.9|98329.9|98349|98324|98364.8|98330.5|98346.6|98312.8|69
1651581570000|2022-05-03 12:39:30|98349.5|98324.5|98368.3|98318.3|98369|98329.7|98349.2|98317.3|48
1651581580000|2022-05-03 12:39:40|98368.5|98318.5|98371.1|98346.1|98396.7|98354.7|98339.9|98312.9|65
1651581590000|2022-05-03 12:39:50|98374|98349|98350.6|98300.6|98396.6|98361.7|98350.6|98300.6|71
1651581600000|2022-05-03 12:40:00|98351|98301|98353.4|98303.4|98360.4|98324.8|98339.8|98299.1|67
1651581610000|2022-05-03 12:40:10|98353.6|98303.6|98332.8|98307.8|98353.6|98314|98323.8|98298.8|61
1651581620000|2022-05-03 12:40:20|98331.8|98306.8|98336.6|98311.6|98345.1|98312.4|98324.3|98286.4|67
1651581630000|2022-05-03 12:40:30|98339|98314|98352.1|98327.1|98355|98330|98336.1|98311.1|53
1651581640000|2022-05-03 12:40:40|98352.8|98327.8|98355|98330|98355|98330|98352.5|98327.5|46
1651581650000|2022-05-03 12:40:50|98354.9|98329.9|98411.8|98361.8|98413.8|98363.8|98354.9|98329.9|60
1651581660000|2022-05-03 12:41:00|98411.4|98361.4|98419.8|98369.8|98430.8|98384|98409|98361.4|70
1651581670000|2022-05-03 12:41:10|98418.9|98368.9|98415.2|98365.2|98429.4|98391.5|98413.3|98365.2|68
1651581680000|2022-05-03 12:41:20|98415.5|98365.5|98392.9|98367.9|98418.1|98380.6|98392.1|98355.1|64
1651581690000|2022-05-03 12:41:30|98392.7|98367.7|98392.3|98367.3|98407.9|98371|98391.3|98355.6|52
1651581700000|2022-05-03 12:41:40|98391.9|98366.9|98410.8|98360.8|98410.8|98373.3|98390.3|98360.1|42
1651581710000|2022-05-03 12:41:50|98400.3|98375.3|98443.9|98393.9|98443.9|98393.9|98399.3|98374.3|65
1651581720000|2022-05-03 12:42:00|98442.9|98392.9|98452.1|98402.1|98452.1|98402.1|98439.1|98389.1|60
1651581730000|2022-05-03 12:42:10|98455.6|98405.6|98413.2|98363.2|98456.6|98406.6|98413.2|98363.2|71
1651581740000|2022-05-03 12:42:20|98410.2|98360.2|98388.9|98363.9|98411|98368.4|98384.1|98352.1|52
1651581750000|2022-05-03 12:42:30|98389.1|98364.1|98397.1|98372.1|98399|98374|98388.7|98363.7|54
1651581760000|2022-05-03 12:42:40|98396.8|98371.8|98408|98383|98421.5|98396.5|98396.3|98371.3|61
1651581770000|2022-05-03 12:42:50|98408.7|98383.7|98411.5|98386.5|98417.5|98392.5|98406.8|98381.8|55
1651581780000|2022-05-03 12:43:00|98413.5|98388.5|98426.7|98401.7|98433|98408|98413.5|98388.5|60
1651581790000|2022-05-03 12:43:10|98426.8|98401.8|98437.4|98412.4|98438|98413|98425.8|98400.8|51
1651581800000|2022-05-03 12:43:20|98438|98413|98430.4|98380.4|98438.9|98413.9|98397.5|98363.6|69
1651581810000|2022-05-03 12:43:30|98431.1|98381.1|98433.3|98408.3|98434.5|98408.3|98417|98381.1|68
1651581820000|2022-05-03 12:43:40|98433.7|98408.7|98397.9|98347.9|98445.7|98410.2|98389.1|98347.9|72
1651581830000|2022-05-03 12:43:50|98401.3|98351.3|98386.3|98361.3|98401.3|98364.4|98381.9|98346.5|69
1651581840000|2022-05-03 12:44:00|98386.2|98361.2|98392.1|98367.1|98396.2|98371.2|98385.3|98360.3|60
1651581850000|2022-05-03 12:44:10|98392.3|98367.3|98391.9|98366.9|98396.3|98371.3|98390.3|98365.3|58
1651581860000|2022-05-03 12:44:20|98392|98367|98406.4|98356.4|98406.4|98368.6|98388.6|98352.5|54
1651581870000|2022-05-03 12:44:30|98406.7|98356.7|98391|98366|98406.7|98367.8|98390.2|98356.7|37
1651581880000|2022-05-03 12:44:40|98388.6|98363.6|98406.5|98356.5|98407.8|98369.6|98381.6|98339.1|62
1651581890000|2022-05-03 12:44:50|98406.7|98356.7|98399.4|98349.4|98407.3|98363.2|98382.3|98344.2|56
1651581900000|2022-05-03 12:45:00|98399|98349|98384.4|98359.4|98402.1|98359.5|98383.7|98345.6|46
1651581910000|2022-05-03 12:45:10|98384.6|98359.6|98404.3|98379.3|98406.7|98381.7|98383.8|98348.1|57
1651581920000|2022-05-03 12:45:20|98406.5|98381.5|98401.4|98376.4|98407.3|98382.3|98398.3|98373.3|59
1651581930000|2022-05-03 12:45:30|98402.8|98377.8|98405|98380|98411.6|98386.6|98399.6|98374.6|57
1651581940000|2022-05-03 12:45:40|98404.9|98379.9|98396.4|98371.4|98405.2|98380.2|98396.2|98371.2|43
1651581950000|2022-05-03 12:45:50|98396.5|98371.5|98406.6|98381.6|98406.6|98381.6|98394.7|98369.7|58
1651581960000|2022-05-03 12:46:00|98406.2|98381.2|98403.2|98378.2|98418.2|98381.9|98401.2|98364.4|58
1651581970000|2022-05-03 12:46:10|98403.1|98378.1|98402.8|98377.8|98404.1|98379.1|98402|98377|35
1651581980000|2022-05-03 12:46:20|98402.9|98377.9|98399.9|98374.9|98403|98378|98399.1|98374.1|42
1651581990000|2022-05-03 12:46:30|98400.2|98375.2|98401.6|98376.6|98421.6|98383.4|98392.2|98353.8|56
1651582000000|2022-05-03 12:46:40|98401.1|98376.1|98413|98388|98424|98388|98398.6|98370.7|55
1651582010000|2022-05-03 12:46:50|98425.4|98375.4|98424.9|98374.9|98436.1|98403.6|98414.6|98371.3|60
1651582020000|2022-05-03 12:47:00|98419.5|98369.5|98402.4|98377.4|98425.8|98389.8|98399.2|98363.1|62
1651582030000|2022-05-03 12:47:10|98414.8|98364.8|98399.5|98374.5|98418.4|98380.3|98394.8|98360.7|61
1651582040000|2022-05-03 12:47:20|98399|98374|98429.8|98379.8|98431.6|98381.6|98399|98370.5|65
1651582050000|2022-05-03 12:47:30|98429.2|98379.2|98399.5|98374.5|98429.2|98379.2|98391|98357.8|66
1651582060000|2022-05-03 12:47:40|98403.3|98378.3|98403|98378|98403.7|98378.7|98400.1|98375.1|45
1651582070000|2022-05-03 12:47:50|98402.5|98377.5|98403.4|98378.4|98403.6|98378.6|98401.9|98376.9|33
1651582080000|2022-05-03 12:48:00|98403.6|98378.6|98393.9|98368.9|98406.3|98381.3|98393|98368|43
1651582090000|2022-05-03 12:48:10|98394|98369|98398.4|98373.4|98398.9|98373.9|98389.9|98364.9|42
1651582100000|2022-05-03 12:48:20|98398.3|98373.3|98392.4|98367.4|98405.3|98380.3|98387.4|98362.4|64
1651582110000|2022-05-03 12:48:30|98392.3|98367.3|98393.3|98343.3|98403.4|98367.9|98377.8|98340.8|62
1651582120000|2022-05-03 12:48:40|98393.5|98343.5|98392.1|98367.1|98399.6|98374.6|98383.5|98343.5|60
1651582130000|2022-05-03 12:48:50|98391.8|98366.8|98417.4|98392.4|98419.4|98394.4|98391.8|98366.8|51
1651582140000|2022-05-03 12:49:00|98417.1|98392.1|98405.3|98380.3|98424.5|98393.5|98402.5|98365.1|52
1651582150000|2022-05-03 12:49:10|98405.5|98380.5|98407.7|98382.7|98427.5|98387.5|98404.7|98374.8|61
1651582160000|2022-05-03 12:49:20|98408.1|98383.1|98414.5|98389.5|98417.8|98392.8|98407|98382|59
1651582170000|2022-05-03 12:49:30|98415.4|98390.4|98404.4|98379.4|98415.4|98390.4|98404.4|98379.4|55
1651582180000|2022-05-03 12:49:40|98404|98379|98411.8|98386.8|98413.9|98388.9|98402.9|98377.9|51
1651582190000|2022-05-03 12:49:50|98411.6|98386.6|98404.3|98379.3|98414.6|98389.6|98404.1|98379.1|59
1651582200000|2022-05-03 12:50:00|98405.1|98380.1|98422.7|98397.7|98425.9|98397.9|98403.2|98373.4|54
1651582210000|2022-05-03 12:50:10|98422.1|98397.1|98414.8|98389.8|98427.7|98397.3|98414.5|98375.4|48
1651582220000|2022-05-03 12:50:20|98414.5|98389.5|98415.6|98390.6|98416.3|98391.3|98404|98379|53
1651582230000|2022-05-03 12:50:30|98416|98391|98395.1|98370.1|98423.4|98391.1|98389.9|98364.9|46
1651582240000|2022-05-03 12:50:40|98394.5|98369.5|98404.6|98379.6|98404.8|98379.8|98394.1|98369.1|53
1651582250000|2022-05-03 12:50:50|98404.4|98379.4|98420.2|98395.2|98420.4|98395.4|98404.4|98379.4|45
1651582260000|2022-05-03 12:51:00|98419.7|98394.7|98421|98396|98422.2|98397.2|98419.6|98394.6|31
1651582270000|2022-05-03 12:51:10|98420.9|98395.9|98400.5|98375.5|98422.4|98397.4|98400.5|98375.5|37
1651582280000|2022-05-03 12:51:20|98400.3|98375.3|98404.9|98379.9|98406.9|98381.9|98399.3|98374.3|56
1651582290000|2022-05-03 12:51:30|98405|98380|98402.6|98377.6|98408.2|98383.2|98401.3|98376.3|50
1651582300000|2022-05-03 12:51:40|98402.2|98377.2|98388|98363|98406.7|98381.7|98384.6|98359.6|61
1651582310000|2022-05-03 12:51:50|98389.1|98364.1|98393.7|98368.7|98393.8|98368.8|98384|98359|44
1651582320000|2022-05-03 12:52:00|98393.8|98368.8|98373.9|98348.9|98394.3|98369.3|98373.9|98348.9|53
1651582330000|2022-05-03 12:52:10|98373.8|98348.8|98382.4|98357.4|98382.4|98357.4|98370.2|98345.2|58
1651582340000|2022-05-03 12:52:20|98382.3|98357.3|98389.9|98364.9|98390.7|98365.7|98381.7|98356.7|47
1651582350000|2022-05-03 12:52:30|98389.8|98364.8|98400.5|98375.5|98406.4|98381.4|98389.8|98364.8|46
1651582360000|2022-05-03 12:52:40|98400.8|98375.8|98422.5|98397.5|98422.8|98397.8|98399.8|98374.8|59
1651582370000|2022-05-03 12:52:50|98422.4|98397.4|98430.1|98405.1|98430.3|98405.3|98421.8|98396.8|49
1651582380000|2022-05-03 12:53:00|98429.8|98404.8|98423.8|98398.8|98433.8|98408.8|98423.4|98398.4|50
1651582390000|2022-05-03 12:53:10|98424.2|98399.2|98421.4|98396.4|98424.2|98399.2|98419|98394|41
1651582400000|2022-05-03 12:53:20|98421.6|98396.6|98452|98427|98453.6|98428.6|98421.6|98396.6|42
1651582410000|2022-05-03 12:53:30|98451.7|98426.7|98458|98408|98458.1|98430.6|98441.1|98407.1|65
1651582420000|2022-05-03 12:53:40|98457.4|98407.4|98443.6|98418.6|98458|98420.9|98442.2|98406.6|46
1651582430000|2022-05-03 12:53:50|98443.3|98418.3|98442.8|98417.8|98457.6|98421.5|98439.6|98406.8|60
1651582440000|2022-05-03 12:54:00|98442.6|98417.6|98434.4|98409.4|98442.6|98417.6|98433.8|98408.8|53
1651582450000|2022-05-03 12:54:10|98434.8|98409.8|98435.4|98410.4|98440.2|98415.2|98429.3|98404.3|68
1651582460000|2022-05-03 12:54:20|98435.2|98410.2|98431.6|98406.6|98437.9|98412.9|98430.9|98405.9|60
1651582470000|2022-05-03 12:54:30|98432.2|98407.2|98437.2|98412.2|98438.1|98413.1|98431.3|98406.3|45
1651582480000|2022-05-03 12:54:40|98437.5|98412.5|98446.1|98396.1|98446.1|98412.5|98432.8|98396.1|38
1651582490000|2022-05-03 12:54:50|98445.3|98395.3|98430.1|98405.1|98445.6|98405.1|98428.6|98390.4|43
1651582500000|2022-05-03 12:55:00|98428.3|98403.3|98428.9|98403.9|98448.6|98409.1|98428.3|98396.6|48
1651582510000|2022-05-03 12:55:10|98429.1|98404.1|98401.8|98376.8|98434.6|98404.4|98398.6|98373.6|55
1651582520000|2022-05-03 12:55:20|98398.2|98373.2|98385.2|98360.2|98398.2|98373.2|98383.4|98358.4|59
1651582530000|2022-05-03 12:55:30|98383.5|98358.5|98381.2|98356.2|98384.3|98359.3|98379.5|98354.5|51
1651582540000|2022-05-03 12:55:40|98380.9|98355.9|98386|98361|98386|98361|98380.7|98355.7|44
1651582550000|2022-05-03 12:55:50|98387.7|98362.7|98388.2|98363.2|98389.4|98364.4|98381.3|98356.3|56
1651582560000|2022-05-03 12:56:00|98387.2|98362.2|98386.4|98361.4|98390.2|98365.2|98385.8|98360.8|43
1651582570000|2022-05-03 12:56:10|98386.8|98361.8|98402.6|98377.6|98405|98380|98386.5|98361.5|62
1651582580000|2022-05-03 12:56:20|98399.5|98374.5|98439.8|98414.8|98448.9|98423.9|98399|98374|71
1651582590000|2022-05-03 12:56:30|98440.1|98415.1|98447.5|98397.5|98457.1|98421.5|98435.4|98397.5|64
1651582600000|2022-05-03 12:56:40|98447.2|98397.2|98439.3|98414.3|98448.3|98422.7|98434.1|98396.6|66
1651582610000|2022-05-03 12:56:50|98440|98415|98437.1|98412.1|98441.5|98416.5|98435.8|98410.8|47
1651582620000|2022-05-03 12:57:00|98437.6|98412.6|98444.8|98419.8|98452.6|98421|98428.5|98399.7|54
1651582630000|2022-05-03 12:57:10|98445.2|98420.2|98425.3|98400.3|98454.2|98421|98420.7|98384.1|55
1651582640000|2022-05-03 12:57:20|98423.8|98398.8|98449.4|98399.4|98449.4|98410.1|98421.3|98392.1|68
1651582650000|2022-05-03 12:57:30|98449.6|98399.6|98451.5|98426.5|98464.5|98428.5|98437.5|98399.5|40
1651582660000|2022-05-03 12:57:40|98450.9|98425.9|98461.6|98436.6|98462.7|98437.7|98449.2|98424.2|47
1651582670000|2022-05-03 12:57:50|98462.1|98437.1|98470.4|98445.4|98471.6|98446.6|98461.2|98436.2|50
1651582680000|2022-05-03 12:58:00|98470|98445|98471.6|98446.6|98478|98453|98466.7|98441.7|59
1651582690000|2022-05-03 12:58:10|98472|98447|98486.3|98461.3|98489.2|98464.2|98471.8|98446.8|52
1651582700000|2022-05-03 12:58:20|98486.8|98461.8|98498|98473|98498|98473|98486.7|98461.7|48
1651582710000|2022-05-03 12:58:30|98498.3|98473.3|98491.3|98466.3|98498.3|98473.3|98485.2|98460.2|44
1651582720000|2022-05-03 12:58:40|98491.6|98466.6|98480.3|98455.3|98491.9|98466.9|98480.3|98455.3|49
1651582730000|2022-05-03 12:58:50|98480.5|98455.5|98463.3|98438.3|98480.7|98455.5|98460|98428.1|64
1651582740000|2022-05-03 12:59:00|98466.5|98441.5|98461.2|98436.2|98474.9|98443.8|98459.1|98422.9|60
1651582750000|2022-05-03 12:59:10|98460.5|98435.5|98477|98452|98477|98452|98459.5|98434.5|53
1651582760000|2022-05-03 12:59:20|98477.7|98452.7|98463.6|98438.6|98478.2|98453.2|98460.5|98435.5|55
1651582770000|2022-05-03 12:59:30|98465.2|98440.2|98460|98435|98466.4|98441.4|98457.5|98432.5|50
1651582780000|2022-05-03 12:59:40|98460.1|98435.1|98469.5|98444.5|98469.8|98444.8|98458.9|98433.9|57
1651582790000|2022-05-03 12:59:50|98469.6|98444.6|98452.8|98427.8|98469.8|98444.8|98451.6|98426.6|58
1651582800000|2022-05-03 13:00:00|98453|98428|98435.3|98410.3|98455.7|98429.3|98433.5|98404.7|63
1651582810000|2022-05-03 13:00:10|98432|98407|98441.8|98416.8|98443.1|98418.1|98431.7|98406.7|55
1651582820000|2022-05-03 13:00:20|98441.7|98416.7|98418|98393|98447.2|98422.2|98417.2|98392.2|63
1651582830000|2022-05-03 13:00:30|98418.3|98393.3|98429.3|98404.3|98429.5|98404.5|98416.6|98391.6|59
1651582840000|2022-05-03 13:00:40|98430.3|98405.3|98432.6|98407.6|98438.5|98413.5|98430.1|98405.1|59
1651582850000|2022-05-03 13:00:50|98432.5|98407.5|98452.3|98427.3|98458.4|98433.4|98432.5|98407.5|66
1651582860000|2022-05-03 13:01:00|98453|98428|98457.9|98432.9|98458.8|98433.8|98451|98426|54
1651582870000|2022-05-03 13:01:10|98458.3|98433.3|98475.6|98450.6|98479.5|98454.5|98458.2|98433.2|58
1651582880000|2022-05-03 13:01:20|98475.7|98450.7|98476.5|98451.5|98478.9|98453.9|98472.4|98447.4|53
1651582890000|2022-05-03 13:01:30|98476.4|98451.4|98459.3|98434.3|98485|98460|98456.9|98431.9|57
1651582900000|2022-05-03 13:01:40|98459.4|98434.4|98464.4|98439.4|98472.3|98447.3|98459.4|98434.4|65
1651582910000|2022-05-03 13:01:50|98461.8|98436.8|98482.1|98457.1|98482.1|98457.1|98461.4|98436.4|69
1651582920000|2022-05-03 13:02:00|98484.1|98459.1|98477.9|98452.9|98484.1|98459.1|98472|98447|57
1651582930000|2022-05-03 13:02:10|98477.8|98452.8|98481.4|98456.4|98485.6|98460.6|98476.8|98451.8|57
1651582940000|2022-05-03 13:02:20|98480.9|98455.9|98467.9|98442.9|98483.4|98458.4|98463.5|98438.5|49
1651582950000|2022-05-03 13:02:30|98468|98443|98466.9|98441.9|98469.4|98444.4|98460.7|98435.7|52
1651582960000|2022-05-03 13:02:40|98465.7|98440.7|98455.6|98430.6|98465.7|98440.7|98453.9|98428.9|50
1651582970000|2022-05-03 13:02:50|98456.5|98431.5|98447.3|98422.3|98456.9|98431.9|98447.3|98422.3|62
1651582980000|2022-05-03 13:03:00|98449.6|98424.6|98471|98446|98472.1|98447.1|98449.6|98424.6|65
1651582990000|2022-05-03 13:03:10|98471.1|98446.1|98470.6|98445.6|98473.1|98448.1|98469.4|98444.4|45
1651583000000|2022-05-03 13:03:20|98471.6|98446.6|98477.7|98452.7|98480.4|98455.4|98466.8|98441.8|51
1651583010000|2022-05-03 13:03:30|98477|98452|98472.4|98447.4|98478.4|98453.4|98468.9|98443.9|59
1651583020000|2022-05-03 13:03:40|98471.5|98446.5|98467.5|98442.5|98473.5|98448.5|98464.4|98439.4|40
1651583030000|2022-05-03 13:03:50|98465.8|98440.8|98459.4|98434.4|98477|98440.8|98458.7|98425.5|52
1651583040000|2022-05-03 13:04:00|98458.9|98433.9|98458.1|98433.1|98464.2|98439.2|98457.5|98432.5|60
1651583050000|2022-05-03 13:04:10|98458.4|98433.4|98451.4|98426.4|98459.2|98434.2|98437.1|98412.1|67
1651583060000|2022-05-03 13:04:20|98452.1|98427.1|98452.6|98427.6|98454|98429|98450.4|98425.4|46
1651583070000|2022-05-03 13:04:30|98452.5|98427.5|98465.4|98440.4|98470.2|98445.2|98452|98427|45
1651583080000|2022-05-03 13:04:40|98465.5|98440.5|98468|98443|98469.1|98444.1|98465.2|98440.2|45
1651583090000|2022-05-03 13:04:50|98468.4|98443.4|98428.2|98403.2|98468.4|98443.4|98423.1|98398.1|57
1651583100000|2022-05-03 13:05:00|98428|98403|98425.9|98400.9|98429.1|98404.1|98421|98396|70
1651583110000|2022-05-03 13:05:10|98425|98400|98423|98398|98427.7|98402.7|98419|98394|71
1651583120000|2022-05-03 13:05:20|98422.2|98397.2|98411.1|98386.1|98423.7|98398.7|98408|98383|54
1651583130000|2022-05-03 13:05:30|98411.5|98386.5|98435.5|98410.5|98435.5|98410.5|98411|98386|52
1651583140000|2022-05-03 13:05:40|98439.3|98414.3|98445.1|98420.1|98450.2|98425.2|98432.4|98407.4|64
1651583150000|2022-05-03 13:05:50|98444.2|98419.2|98456.6|98431.6|98457.1|98432.1|98442.3|98417.3|46
1651583160000|2022-05-03 13:06:00|98455.6|98430.6|98449.7|98424.7|98462.4|98432.5|98447.6|98411.4|44
1651583170000|2022-05-03 13:06:10|98450.2|98425.2|98443.7|98418.7|98455.9|98430.9|98443.1|98418.1|55
1651583180000|2022-05-03 13:06:20|98443.9|98418.9|98451.6|98426.6|98455.6|98430.6|98443.9|98418.9|61
1651583190000|2022-05-03 13:06:30|98451.8|98426.8|98445.7|98420.7|98456.7|98431.7|98441.1|98416.1|56
1651583200000|2022-05-03 13:06:40|98445.8|98420.8|98443.8|98418.8|98451.3|98426.3|98441.8|98416.8|62
1651583210000|2022-05-03 13:06:50|98444.3|98419.3|98438.7|98413.7|98459.2|98422.1|98438.7|98406.1|52
1651583220000|2022-05-03 13:07:00|98440.8|98415.8|98439.1|98414.1|98443.8|98418.8|98432.9|98407.9|60
1651583230000|2022-05-03 13:07:10|98438.6|98413.6|98439.3|98414.3|98442.2|98417.2|98433.8|98408.8|58
1651583240000|2022-05-03 13:07:20|98439.8|98414.8|98435.3|98410.3|98440.4|98415.4|98433.2|98408.2|58
1651583250000|2022-05-03 13:07:30|98436|98411|98436.8|98411.8|98438.3|98413.3|98431.7|98406.7|61
1651583260000|2022-05-03 13:07:40|98437.6|98412.6|98441|98416|98444.3|98419.3|98436.7|98411.7|50
1651583270000|2022-05-03 13:07:50|98441.3|98416.3|98445.7|98420.7|98448.7|98423.7|98439.3|98414.3|43
1651583280000|2022-05-03 13:08:00|98447.1|98422.1|98445.4|98420.4|98449.3|98424.3|98441.9|98416.9|55
1651583290000|2022-05-03 13:08:10|98448.3|98423.3|98439.9|98414.9|98448.7|98423.7|98436.2|98411.2|59
1651583300000|2022-05-03 13:08:20|98439.6|98414.6|98440.3|98415.3|98441.4|98416.4|98436.2|98411.2|68
1651583310000|2022-05-03 13:08:30|98439.2|98414.2|98430.9|98405.9|98439.2|98414.2|98430.9|98405.9|49
1651583320000|2022-05-03 13:08:40|98433.5|98408.5|98405.6|98380.6|98437.8|98412.8|98405.4|98380.4|64
1651583330000|2022-05-03 13:08:50|98405.9|98380.9|98392.4|98367.4|98407.4|98382.4|98392.4|98367.4|61
1651583340000|2022-05-03 13:09:00|98390.8|98365.8|98386.1|98361.1|98399.1|98374.1|98382.7|98357.7|66
1651583350000|2022-05-03 13:09:10|98386.4|98361.4|98375.8|98350.8|98390.2|98365.2|98372.4|98330.4|71
1651583360000|2022-05-03 13:09:20|98375.7|98350.7|98357.2|98332.2|98376.3|98351.3|98351.2|98316.6|63
1651583370000|2022-05-03 13:09:30|98357.9|98332.9|98354.8|98329.8|98375.8|98346.6|98349.6|98320.4|61
1651583380000|2022-05-03 13:09:40|98354.3|98329.3|98351.4|98326.4|98381|98345.2|98346|98311.7|72
1651583390000|2022-05-03 13:09:50|98351.2|98326.2|98351.8|98326.8|98355.5|98330.5|98350.9|98325.9|57
1651583400000|2022-05-03 13:10:00|98351.7|98326.7|98342.4|98317.4|98354.4|98329.4|98341.3|98316.3|64
1651583410000|2022-05-03 13:10:10|98341.5|98316.5|98340.3|98315.3|98347.3|98322.3|98339.2|98314.2|53
1651583420000|2022-05-03 13:10:20|98340.8|98315.8|98351|98326|98355.3|98330.3|98338.5|98313.5|66
1651583430000|2022-05-03 13:10:30|98349.5|98324.5|98356.6|98331.6|98364.9|98339.9|98349.5|98324.5|69
1651583440000|2022-05-03 13:10:40|98356.3|98331.3|98366.2|98341.2|98367.4|98342.4|98341.4|98316.4|71
1651583450000|2022-05-03 13:10:50|98364.9|98339.9|98382.4|98357.4|98387.3|98362.3|98364.9|98339.9|70
1651583460000|2022-05-03 13:11:00|98382.2|98357.2|98379.1|98354.1|98385.5|98360.5|98378.4|98353.4|70
1651583470000|2022-05-03 13:11:10|98378.5|98353.5|98390.3|98365.3|98401|98376|98375|98350|66
1651583480000|2022-05-03 13:11:20|98390.5|98365.5|98382.2|98357.2|98401|98368.1|98379.9|98343.3|63
1651583490000|2022-05-03 13:11:30|98381.1|98356.1|98380.4|98355.4|98399.6|98358.4|98376.3|98340.7|60
1651583500000|2022-05-03 13:11:40|98380.3|98355.3|98396.4|98371.4|98398.6|98373.6|98380.3|98355.3|53
1651583510000|2022-05-03 13:11:50|98396.2|98371.2|98406|98381|98407.8|98382.8|98395.7|98370.7|59
1651583520000|2022-05-03 13:12:00|98412.6|98387.6|98406.7|98381.7|98436|98398.5|98403|98378|66
1651583530000|2022-05-03 13:12:10|98406|98381|98393|98368|98411|98386|98392.2|98367.2|72
1651583540000|2022-05-03 13:12:20|98393.3|98368.3|98416.8|98391.8|98434.5|98396.5|98391.9|98366.9|66
1651583550000|2022-05-03 13:12:30|98416.9|98391.9|98428.8|98378.8|98429.8|98392.9|98406.3|98376.6|68
1651583560000|2022-05-03 13:12:40|98428|98378|98408.2|98383.2|98428|98392.4|98405.7|98376.6|44
1651583570000|2022-05-03 13:12:50|98406.7|98381.7|98420.5|98395.5|98423|98398|98395.8|98358.3|65
1651583580000|2022-05-03 13:13:00|98420|98395|98458.3|98433.3|98463.3|98433.5|98419.2|98393.6|73
1651583590000|2022-05-03 13:13:10|98459.2|98434.2|98464.6|98414.6|98478.5|98436.5|98459|98413.3|59
1651583600000|2022-05-03 13:13:20|98465.8|98415.8|98468.5|98418.5|98469.9|98432.8|98454.6|98414.8|58
1651583610000|2022-05-03 13:13:30|98468.4|98418.4|98477.5|98427.5|98479.4|98443.4|98458.4|98418.3|57
1651583620000|2022-05-03 13:13:40|98476.7|98426.7|98453.8|98428.8|98482.4|98446.5|98452.6|98421.4|54
1651583630000|2022-05-03 13:13:50|98452.4|98427.4|98460.7|98435.7|98469.1|98444.1|98451|98426|69
1651583640000|2022-05-03 13:14:00|98459.7|98434.7|98455.3|98430.3|98475.1|98444.9|98448.9|98419.5|56
1651583650000|2022-05-03 13:14:10|98456.8|98431.8|98467.7|98442.7|98470.5|98445.5|98456.3|98431.3|61
1651583660000|2022-05-03 13:14:20|98469.2|98444.2|98464.6|98439.6|98471.9|98446.9|98464.1|98439.1|68
1651583670000|2022-05-03 13:14:30|98465.1|98440.1|98455.7|98430.7|98467.2|98442.2|98450.4|98425.4|66
1651583680000|2022-05-03 13:14:40|98455.4|98430.4|98460.6|98435.6|98463.4|98438.4|98455.4|98430.4|63
1651583690000|2022-05-03 13:14:50|98461|98436|98461.9|98436.9|98466.9|98441.9|98460.9|98435.9|59
1651583700000|2022-05-03 13:15:00|98461.6|98436.6|98464.5|98439.5|98466.8|98441.8|98461.6|98436.6|50
1651583710000|2022-05-03 13:15:10|98464.6|98439.6|98480.8|98455.8|98483.7|98458.7|98464.5|98439.5|50
1651583720000|2022-05-03 13:15:20|98480.4|98455.4|98468.7|98443.7|98481.7|98456.7|98467.2|98442.2|56
1651583730000|2022-05-03 13:15:30|98466.1|98441.1|98461.3|98436.3|98467.7|98442.7|98460.9|98435.9|52
1651583740000|2022-05-03 13:15:40|98461.2|98436.2|98449.1|98424.1|98461.4|98436.4|98439.4|98414.4|60
1651583750000|2022-05-03 13:15:50|98449.2|98424.2|98454.4|98429.4|98456|98431|98447.5|98422.5|57
1651583760000|2022-05-03 13:16:00|98454.8|98429.8|98451.3|98426.3|98462.4|98437.4|98449.6|98424.6|51
1651583770000|2022-05-03 13:16:10|98449.8|98424.8|98455.1|98430.1|98461.1|98430.1|98447.3|98409.5|73
1651583780000|2022-05-03 13:16:20|98456.9|98431.9|98444.9|98419.9|98463|98438|98443.3|98418.3|65
1651583790000|2022-05-03 13:16:30|98445|98420|98462.8|98437.8|98462.8|98437.8|98442.4|98417.4|51
1651583800000|2022-05-03 13:16:40|98462.4|98437.4|98481.2|98456.2|98491.8|98457.2|98462.4|98435.6|65
1651583810000|2022-05-03 13:16:50|98481.7|98456.7|98470.2|98445.2|98482.9|98457.9|98470.2|98445.2|59
1651583820000|2022-05-03 13:17:00|98471.1|98446.1|98494.2|98469.2|98499.9|98474.9|98470.6|98445.6|61
1651583830000|2022-05-03 13:17:10|98493.6|98468.6|98487.6|98462.6|98497.1|98472.1|98482|98457|65
1651583840000|2022-05-03 13:17:20|98487.8|98462.8|98482.4|98457.4|98487.8|98462.8|98476.9|98451.9|63
1651583850000|2022-05-03 13:17:30|98482.7|98457.7|98491.7|98466.7|98510.2|98485.2|98482.7|98457.7|71
1651583860000|2022-05-03 13:17:40|98491.1|98466.1|98487.7|98462.7|98491.1|98466.1|98482|98457|49
1651583870000|2022-05-03 13:17:50|98489.2|98464.2|98489.6|98464.6|98489.7|98464.7|98484.9|98459.9|56
1651583880000|2022-05-03 13:18:00|98489.8|98464.8|98487|98462|98494.4|98469.4|98486.5|98461.5|44
1651583890000|2022-05-03 13:18:10|98486.7|98461.7|98476.6|98451.6|98487.4|98462.4|98476|98451|61
1651583900000|2022-05-03 13:18:20|98476.8|98451.8|98464|98439|98477.5|98452.5|98461.4|98436.4|53
1651583910000|2022-05-03 13:18:30|98462.4|98437.4|98463.1|98438.1|98465.7|98440.7|98460.6|98435.6|58
1651583920000|2022-05-03 13:18:40|98463.2|98438.2|98462|98437|98464.6|98439.6|98462|98437|45
1651583930000|2022-05-03 13:18:50|98461.7|98436.7|98459.1|98434.1|98467.4|98442.4|98458.2|98433.2|51
1651583940000|2022-05-03 13:19:00|98458.6|98433.6|98452.8|98427.8|98462.7|98437.7|98452.7|98427.7|63
1651583950000|2022-05-03 13:19:10|98454.1|98429.1|98464.8|98439.8|98465.3|98440.3|98452.5|98427.5|49
1651583960000|2022-05-03 13:19:20|98464.1|98439.1|98483.9|98458.9|98483.9|98458.9|98461.8|98436.8|70
1651583970000|2022-05-03 13:19:30|98483.4|98458.4|98497.2|98472.2|98509.1|98474.2|98476.6|98451.6|72
1651583980000|2022-05-03 13:19:40|98496.8|98471.8|98517.2|98492.2|98535.4|98500.2|98495.7|98470.7|67
1651583990000|2022-05-03 13:19:50|98511.1|98486.1|98535.1|98485.1|98537.3|98498.3|98511.1|98463.2|64
1651584000000|2022-05-03 13:20:00|98532.9|98482.9|98505.4|98480.4|98535.4|98497.6|98503.7|98467.1|63
1651584010000|2022-05-03 13:20:10|98504.2|98479.2|98506.7|98481.7|98508.2|98483.2|98497.6|98472.6|57
1651584020000|2022-05-03 13:20:20|98506.6|98481.6|98507.6|98457.6|98510.3|98482.5|98494.8|98455.5|54
1651584030000|2022-05-03 13:20:30|98508.6|98458.6|98497.3|98472.3|98509.2|98472.3|98481|98453.7|64
1651584040000|2022-05-03 13:20:40|98493.4|98468.4|98504.5|98454.5|98507.1|98469.8|98493.3|98454.1|52
1651584050000|2022-05-03 13:20:50|98505.2|98455.2|98505.5|98480.5|98511.7|98482.1|98494.5|98455.2|58
1651584060000|2022-05-03 13:21:00|98507|98482|98494.9|98469.9|98507.2|98482.2|98489.4|98464.4|71
1651584070000|2022-05-03 13:21:10|98496.4|98471.4|98515.2|98490.2|98517.8|98492.4|98495|98462.8|70
1651584080000|2022-05-03 13:21:20|98515.3|98490.3|98528.9|98478.9|98530.2|98491.9|98514.9|98477|51
1651584090000|2022-05-03 13:21:30|98528.3|98478.3|98518.2|98493.2|98528.9|98493.7|98513.2|98478.1|54
1651584100000|2022-05-03 13:21:40|98517.8|98492.8|98519.8|98494.8|98521.6|98496.6|98517.5|98492.5|43
1651584110000|2022-05-03 13:21:50|98520.1|98495.1|98519.9|98494.9|98521.2|98496.2|98519.7|98494.7|31
1651584120000|2022-05-03 13:22:00|98519.8|98494.8|98496.8|98471.8|98519.8|98494.8|98492|98454.1|70
1651584130000|2022-05-03 13:22:10|98497.2|98472.2|98493.5|98468.5|98497.2|98472.2|98490.9|98465.9|56
1651584140000|2022-05-03 13:22:20|98493.4|98468.4|98496.3|98471.3|98500.5|98475.5|98492.1|98467.1|56
1651584150000|2022-05-03 13:22:30|98496.5|98471.5|98495.7|98470.7|98498.8|98473.8|98491.6|98466.6|50
1651584160000|2022-05-03 13:22:40|98495.2|98470.2|98496.9|98471.9|98496.9|98471.9|98495.2|98470.2|38
1651584170000|2022-05-03 13:22:50|98497.1|98472.1|98497.3|98472.3|98503.4|98478.4|98496.5|98471.5|56
1651584180000|2022-05-03 13:23:00|98498.3|98473.3|98506.2|98481.2|98507|98482|98497.4|98472.4|63
1651584190000|2022-05-03 13:23:10|98505.4|98480.4|98507.5|98482.5|98508.7|98483.7|98504|98479|50
1651584200000|2022-05-03 13:23:20|98507.3|98482.3|98492.2|98467.2|98507.7|98482.7|98486.4|98461.4|62
1651584210000|2022-05-03 13:23:30|98491.3|98466.3|98511.6|98486.6|98514.2|98489.2|98491|98466|60
1651584220000|2022-05-03 13:23:40|98511.7|98486.7|98505.8|98480.8|98514.4|98489.4|98505.2|98480.2|59
1651584230000|2022-05-03 13:23:50|98505.9|98480.9|98501.7|98476.7|98507.8|98482.8|98499.8|98474.8|64
1651584240000|2022-05-03 13:24:00|98501.8|98476.8|98491.6|98466.6|98511.3|98486.3|98491.3|98466.3|72
1651584250000|2022-05-03 13:24:10|98493.4|98468.4|98501.2|98476.2|98504.7|98479.7|98492|98467|61
1651584260000|2022-05-03 13:24:20|98501.1|98476.1|98504.9|98479.9|98505.7|98480.7|98501.1|98476.1|64
1651584270000|2022-05-03 13:24:30|98505|98480|98486.3|98461.3|98505|98480|98486.2|98461.2|51
1651584280000|2022-05-03 13:24:40|98486.8|98461.8|98489.3|98464.3|98491|98466|98481|98456|54
1651584290000|2022-05-03 13:24:50|98489.1|98464.1|98470.8|98445.8|98494.6|98469.6|98462.7|98417.3|60
1651584300000|2022-05-03 13:25:00|98469.9|98444.9|98478.5|98453.5|98491.1|98459.1|98469.4|98431.4|69
1651584310000|2022-05-03 13:25:10|98478.4|98453.4|98475|98450|98484.1|98459.1|98471.8|98446.8|63
1651584320000|2022-05-03 13:25:20|98474.6|98449.6|98483.5|98433.5|98492.3|98452.9|98470.6|98431.7|59
1651584330000|2022-05-03 13:25:30|98483.1|98433.1|98476.8|98426.8|98483.1|98445.7|98466.6|98424.7|53
1651584340000|2022-05-03 13:25:40|98477|98427|98447.9|98422.9|98477.2|98427.2|98447.8|98410.7|48
1651584350000|2022-05-03 13:25:50|98448.1|98423.1|98440.1|98415.1|98464.9|98425.3|98440.1|98406|59
1651584360000|2022-05-03 13:26:00|98440|98415|98437.8|98412.8|98449.3|98415|98431.3|98393|64
1651584370000|2022-05-03 13:26:10|98436.7|98411.7|98457.1|98407.1|98457.1|98417.9|98436.7|98393.1|56
1651584380000|2022-05-03 13:26:20|98456.7|98406.7|98454.5|98404.5|98456.7|98406.7|98449.5|98399.5|49
1651584390000|2022-05-03 13:26:30|98454.3|98404.3|98457.4|98407.4|98460|98410|98453.2|98403.2|56
1651584400000|2022-05-03 13:26:40|98456.3|98406.3|98442.1|98417.1|98456.3|98418.1|98433.7|98404.7|57
1651584410000|2022-05-03 13:26:50|98440.1|98415.1|98448.1|98423.1|98449.7|98424.7|98433|98408|59
1651584420000|2022-05-03 13:27:00|98448|98423|98435.2|98410.2|98449.4|98424.4|98429.3|98404.3|64
1651584430000|2022-05-03 13:27:10|98435.1|98410.1|98440.9|98415.9|98444.4|98419.4|98430|98405|51
1651584440000|2022-05-03 13:27:20|98442.2|98417.2|98440.1|98415.1|98442.2|98417.2|98439.4|98414.4|32
1651584450000|2022-05-03 13:27:30|98440.2|98415.2|98437.5|98412.5|98441.5|98416.5|98436.4|98411.4|28
1651584460000|2022-05-03 13:27:40|98437.7|98412.7|98438.8|98413.8|98444.8|98419.8|98437.2|98412.2|37
1651584470000|2022-05-03 13:27:50|98439.8|98414.8|98440.3|98415.3|98455.2|98424.4|98438.3|98402|39
1651584480000|2022-05-03 13:28:00|98439.8|98414.8|98427.9|98402.9|98456|98417.2|98427.9|98390.5|40
1651584490000|2022-05-03 13:28:10|98428.2|98403.2|98412.8|98387.8|98438|98403.8|98409.7|98371.5|42
1651584500000|2022-05-03 13:28:20|98413.8|98388.8|98454.4|98404.4|98456.1|98419|98413.3|98375.7|40
1651584510000|2022-05-03 13:28:30|98441.2|98416.2|98445.5|98420.5|98453.1|98428.1|98437|98412|38
1651584520000|2022-05-03 13:28:40|98445.6|98420.6|98454.2|98404.2|98457.3|98426.8|98443.6|98404.2|37
1651584530000|2022-05-03 13:28:50|98454.1|98404.1|98441.4|98416.4|98454.2|98417.6|98436.8|98396|37
1651584540000|2022-05-03 13:29:00|98440.8|98415.8|98449.8|98399.8|98459.1|98419.7|98436.4|98398.4|41
1651584550000|2022-05-03 13:29:10|98449.5|98399.5|98433.5|98408.5|98449.8|98411.3|98431.8|98395.6|34
1651584560000|2022-05-03 13:29:20|98433.1|98408.1|98432.4|98407.4|98449.1|98416.7|98431.7|98399.1|35
1651584570000|2022-05-03 13:29:30|98432.2|98407.2|98423.4|98398.4|98443.5|98407.2|98422.5|98385.7|37
1651584580000|2022-05-03 13:29:40|98423.5|98398.5|98430.7|98380.7|98438.6|98401.9|98423.5|98379.6|34
1651584590000|2022-05-03 13:29:50|98431|98381|98435.7|98385.7|98435.7|98404.6|98408.1|98381|42
1651584600000|2022-05-03 13:30:00|98435.6|98385.6|98434.9|98384.9|98442.7|98414.8|98429.1|98384.9|41
1651584610000|2022-05-03 13:30:10|98433.6|98383.6|98460|98410|98467.3|98427.4|98431.3|98381.3|43
1651584620000|2022-05-03 13:30:20|98453|98403|98429|98404|98453.2|98404|98428|98378|43
1651584630000|2022-05-03 13:30:30|98429.6|98404.6|98469.3|98419.3|98470.5|98420.5|98429.3|98382.9|43
1651584640000|2022-05-03 13:30:40|98467.2|98417.2|98462.4|98412.4|98469.5|98419.5|98458.7|98408.7|39
1651584650000|2022-05-03 13:30:50|98462.5|98412.5|98458.9|98408.9|98465.9|98415.9|98455.4|98405.4|41
1651584660000|2022-05-03 13:31:00|98458|98408|98459.8|98409.8|98465.9|98415.9|98447.8|98397.8|42
1651584670000|2022-05-03 13:31:10|98460.9|98410.9|98449.8|98399.8|98464.4|98414.4|98442.6|98392.6|40
1651584680000|2022-05-03 13:31:20|98449.5|98399.5|98445.9|98395.9|98453.8|98403.8|98442.5|98392.5|39
1651584690000|2022-05-03 13:31:30|98446.4|98396.4|98446.2|98396.2|98446.4|98396.4|98426.2|98376.2|39
1651584700000|2022-05-03 13:31:40|98449.2|98399.2|98448.7|98423.7|98457.4|98423.7|98445.9|98397.5|39
1651584710000|2022-05-03 13:31:50|98461.6|98411.6|98455.6|98430.6|98465.7|98430.6|98451.8|98406.1|40
1651584720000|2022-05-03 13:32:00|98456|98431|98439.7|98414.7|98472.4|98431|98439.1|98406|41
1651584730000|2022-05-03 13:32:10|98452.3|98402.3|98449.1|98399.1|98454.1|98417.4|98432.7|98393.8|43
1651584740000|2022-05-03 13:32:20|98449|98399|98435.9|98385.9|98450.9|98400.9|98433.6|98383.6|40
1651584750000|2022-05-03 13:32:30|98435.5|98385.5|98445.1|98395.1|98445.5|98404.4|98429.4|98383.8|40
1651584760000|2022-05-03 13:32:40|98443.6|98393.6|98439.7|98389.7|98446.8|98396.8|98436.1|98386.1|41
1651584770000|2022-05-03 13:32:50|98442.8|98392.8|98434.3|98384.3|98442.8|98392.8|98426.5|98376.5|42
1651584780000|2022-05-03 13:33:00|98433.9|98383.9|98435.9|98385.9|98438.8|98398.5|98420.9|98382|39
1651584790000|2022-05-03 13:33:10|98434.7|98384.7|98444.8|98419.8|98459.8|98420.6|98429.7|98379.7|42
1651584800000|2022-05-03 13:33:20|98446.4|98421.4|98437.2|98387.2|98446.4|98421.4|98431.2|98381.2|39
1651584810000|2022-05-03 13:33:30|98436.3|98386.3|98434.6|98409.6|98438.2|98413.2|98428.4|98378.4|42
1651584820000|2022-05-03 13:33:40|98434.4|98409.4|98432.4|98407.4|98436.3|98411.3|98429.5|98404.5|37
1651584830000|2022-05-03 13:33:50|98431.2|98406.2|98423.3|98373.3|98433.7|98408.7|98416.6|98373.3|42
1651584840000|2022-05-03 13:34:00|98427.5|98377.5|98398.1|98373.1|98429.5|98383.6|98397.6|98372.6|43
1651584850000|2022-05-03 13:34:10|98397.6|98372.6|98399.4|98374.4|98402.1|98377.1|98391.1|98366.1|38
1651584860000|2022-05-03 13:34:20|98393.8|98368.8|98382.4|98332.4|98414.3|98376.2|98376.7|98332.4|42
1651584870000|2022-05-03 13:34:30|98381.4|98331.4|98383.2|98333.2|98390.3|98352.8|98374|98331.3|41
1651584880000|2022-05-03 13:34:40|98384.9|98334.9|98398|98373|98398|98373|98379.1|98334.9|39
1651584890000|2022-05-03 13:34:50|98399|98374|98420.1|98370.1|98426.9|98377.9|98397.9|98365.8|44
1651584900000|2022-05-03 13:35:00|98419.6|98369.6|98442.6|98392.6|98443.5|98401.7|98419.5|98369.5|43
1651584910000|2022-05-03 13:35:10|98442.4|98392.4|98443.2|98393.2|98453.6|98403.6|98435.1|98385.1|41
1651584920000|2022-05-03 13:35:20|98443.5|98393.5|98427.7|98377.7|98445.1|98395.1|98421|98371|38
1651584930000|2022-05-03 13:35:30|98425.2|98375.2|98426.7|98376.7|98436.2|98386.2|98416.2|98366.2|36
1651584940000|2022-05-03 13:35:40|98426.5|98376.5|98399.1|98349.1|98427.7|98377.7|98396.8|98346.8|42
1651584950000|2022-05-03 13:35:50|98399|98349|98409.4|98384.4|98413|98388|98394.5|98344.5|42
1651584960000|2022-05-03 13:36:00|98410.8|98385.8|98435.2|98385.2|98448.5|98409.3|98410.5|98373.1|43
1651584970000|2022-05-03 13:36:10|98434.3|98384.3|98435.3|98385.3|98437.7|98387.7|98423.7|98373.7|43
1651584980000|2022-05-03 13:36:20|98438.4|98388.4|98438.4|98388.4|98444.4|98403.4|98427.4|98382.9|42
1651584990000|2022-05-03 13:36:30|98436.8|98386.8|98445.9|98395.9|98447|98409.3|98432.2|98382.4|42
1651585000000|2022-05-03 13:36:40|98446.2|98396.2|98482.6|98432.6|98485.9|98435.9|98445.2|98395.2|41
1651585010000|2022-05-03 13:36:50|98481.9|98431.9|98489.8|98439.8|98497.2|98459.2|98475|98431.3|38
1651585020000|2022-05-03 13:37:00|98490.9|98440.9|98499.1|98449.1|98502.1|98458.8|98479.4|98440.9|42
1651585030000|2022-05-03 13:37:10|98498.3|98448.3|98511.2|98461.2|98513.6|98463.6|98498|98448|34
1651585040000|2022-05-03 13:37:20|98511.5|98461.5|98502.6|98452.6|98514.9|98464.9|98497.6|98447.6|40
1651585050000|2022-05-03 13:37:30|98502.8|98452.8|98503.9|98453.9|98511|98461|98496.1|98446.1|41
1651585060000|2022-05-03 13:37:40|98504|98454|98513.1|98463.1|98513.1|98470.1|98495|98453.8|36
1651585070000|2022-05-03 13:37:50|98515|98465|98523.6|98473.6|98523.7|98473.7|98512.6|98462.6|38
1651585080000|2022-05-03 13:38:00|98522.3|98472.3|98526.7|98476.7|98531|98481|98522.3|98472.3|40
1651585090000|2022-05-03 13:38:10|98528|98478|98484.8|98434.8|98528.1|98491.3|98484.7|98434.7|45
1651585100000|2022-05-03 13:38:20|98484.7|98434.7|98492.9|98442.9|98505.5|98455.5|98482.6|98432.6|41
1651585110000|2022-05-03 13:38:30|98491.3|98441.3|98517.9|98467.9|98518.2|98481.2|98477.1|98441.3|38
1651585120000|2022-05-03 13:38:40|98517|98467|98503.4|98453.4|98517.4|98472.2|98487.5|98445.8|41
1651585130000|2022-05-03 13:38:50|98502.8|98452.8|98518.8|98468.8|98519.1|98469.1|98487.3|98437.3|42
1651585140000|2022-05-03 13:39:00|98517.4|98467.4|98510.7|98460.7|98525.3|98475.3|98504.2|98454.2|43
1651585150000|2022-05-03 13:39:10|98510.5|98460.5|98494|98444|98511.3|98461.3|98489.4|98439.4|41
1651585160000|2022-05-03 13:39:20|98486.7|98436.7|98476.3|98426.3|98488.2|98438.2|98472.9|98422.9|45
1651585170000|2022-05-03 13:39:30|98476.7|98426.7|98492.8|98442.8|98493.3|98443.3|98473|98423|40
1651585180000|2022-05-03 13:39:40|98492.9|98442.9|98505.8|98455.8|98509.6|98459.6|98492.8|98442.8|43
1651585190000|2022-05-03 13:39:50|98507.6|98457.6|98498.4|98473.4|98513.6|98479.2|98496.3|98456.8|40
1651585200000|2022-05-03 13:40:00|98498.8|98473.8|98475.2|98450.2|98499.4|98474.4|98475.2|98450.2|43
1651585210000|2022-05-03 13:40:10|98483.2|98433.2|98481.7|98456.7|98490.4|98458.1|98464.9|98433.2|43
1651585220000|2022-05-03 13:40:20|98482.6|98457.6|98493.6|98443.6|98493.6|98462.5|98475.8|98442.9|42
1651585230000|2022-05-03 13:40:30|98489.7|98439.7|98483.2|98458.2|98491.6|98466.6|98479.2|98439.7|43
1651585240000|2022-05-03 13:40:40|98483.6|98458.6|98485.4|98435.4|98498.1|98461.3|98472.4|98435.4|43
1651585250000|2022-05-03 13:40:50|98472|98447|98477.6|98452.6|98479.3|98454.3|98472|98447|35
1651585260000|2022-05-03 13:41:00|98476.4|98451.4|98478.5|98453.5|98478.5|98453.5|98474.4|98449.4|35
1651585270000|2022-05-03 13:41:10|98478.2|98453.2|98462.4|98437.4|98484.7|98459.2|98462|98425|39
1651585280000|2022-05-03 13:41:20|98462.6|98437.6|98474.9|98449.9|98487.8|98454.3|98461.8|98433.9|44
1651585290000|2022-05-03 13:41:30|98474.5|98449.5|98472.5|98422.5|98486.1|98454|98467.9|98422.5|42
1651585300000|2022-05-03 13:41:40|98459.6|98434.6|98461.1|98436.1|98472.5|98443.7|98451.8|98415.2|44
1651585310000|2022-05-03 13:41:50|98474.9|98424.9|98466.4|98441.4|98478.5|98442.3|98460.5|98423.1|39
1651585320000|2022-05-03 13:42:00|98466.5|98441.5|98451.8|98426.8|98467.6|98442.6|98447|98410|49
1651585330000|2022-05-03 13:42:10|98451|98426|98471.2|98421.2|98471.2|98435.6|98443|98405|74
1651585340000|2022-05-03 13:42:20|98469.7|98419.7|98476.3|98451.3|98489.8|98455.9|98460.4|98419.7|66
1651585350000|2022-05-03 13:42:30|98478.9|98453.9|98507|98482|98530.1|98491.9|98473.4|98448.4|74
1651585360000|2022-05-03 13:42:40|98504.6|98479.6|98516|98466|98520.5|98487.1|98499.3|98455.6|64
1651585370000|2022-05-03 13:42:50|98517.1|98467.1|98491.9|98466.9|98517.1|98478.4|98469.9|98436.4|79
1651585380000|2022-05-03 13:43:00|98490|98465|98508.5|98483.5|98517.6|98483.9|98472.9|98440.2|75
1651585390000|2022-05-03 13:43:10|98512|98487|98525.9|98475.9|98533|98496.9|98510.5|98474.6|60
1651585400000|2022-05-03 13:43:20|98527|98477|98502.6|98477.6|98527|98488|98497.9|98458|68
1651585410000|2022-05-03 13:43:30|98501.8|98476.8|98495.8|98470.8|98518.6|98481.6|98490.6|98453.7|64
1651585420000|2022-05-03 13:43:40|98496.5|98471.5|98503.5|98478.5|98507.5|98478.5|98494.3|98457.5|46
1651585430000|2022-05-03 13:43:50|98502.6|98477.6|98510.9|98485.9|98516.5|98491.5|98502.6|98477.6|63
1651585440000|2022-05-03 13:44:00|98510.4|98485.4|98520.7|98470.7|98520.7|98492.2|98504.8|98467.6|60
1651585450000|2022-05-03 13:44:10|98521.4|98471.4|98505.2|98480.2|98521.4|98486.6|98503.5|98470.4|63
1651585460000|2022-05-03 13:44:20|98506.2|98481.2|98499.7|98474.7|98514|98481.2|98492.5|98462.2|63
1651585470000|2022-05-03 13:44:30|98499.5|98474.5|98492.3|98467.3|98503.2|98478.2|98489.3|98464.3|75
1651585480000|2022-05-03 13:44:40|98491.5|98466.5|98494.5|98469.5|98495.4|98470.4|98491.5|98466.5|44
1651585490000|2022-05-03 13:44:50|98496.4|98471.4|98522.7|98472.7|98524.4|98489.8|98496.4|98469.6|55
1651585500000|2022-05-03 13:45:00|98522.9|98472.9|98540.1|98490.1|98541.7|98503.5|98511.7|98472.9|69
1651585510000|2022-05-03 13:45:10|98541.7|98491.7|98538.9|98488.9|98559.8|98512.6|98534.9|98488.9|63
1651585520000|2022-05-03 13:45:20|98539.4|98489.4|98545.4|98495.4|98553.7|98513.7|98520.7|98481.5|66
1651585530000|2022-05-03 13:45:30|98545.8|98495.8|98556.5|98506.5|98556.8|98518.7|98542.2|98494.3|58
1651585540000|2022-05-03 13:45:40|98556.7|98506.7|98570.5|98520.5|98570.5|98534.6|98540.5|98501.3|57
1651585550000|2022-05-03 13:45:50|98558.9|98533.9|98625.9|98600.9|98638.8|98601.8|98555.6|98517.5|70
1651585560000|2022-05-03 13:46:00|98625.6|98600.6|98621.3|98596.3|98631.5|98601.4|98608.6|98571.8|72
1651585570000|2022-05-03 13:46:10|98621.4|98596.4|98625.1|98600.1|98637.9|98600.4|98621.4|98584.2|50
1651585580000|2022-05-03 13:46:20|98625.2|98600.2|98623.7|98598.7|98632.2|98601.8|98615.6|98577.8|63
1651585590000|2022-05-03 13:46:30|98619.4|98594.4|98624.6|98599.6|98636.6|98601.9|98617.6|98584.2|61
1651585600000|2022-05-03 13:46:40|98624.5|98599.5|98629.7|98604.7|98643.1|98615.1|98623.9|98591.9|55
1651585610000|2022-05-03 13:46:50|98642|98592|98632.2|98607.2|98646.9|98608.5|98628.4|98591.2|53
1651585620000|2022-05-03 13:47:00|98629.3|98604.3|98619.3|98594.3|98634.5|98604.7|98616.2|98579.4|59
1651585630000|2022-05-03 13:47:10|98620|98595|98632.4|98607.4|98640.9|98607.8|98620|98587.6|58
1651585640000|2022-05-03 13:47:20|98632.3|98607.3|98628.7|98603.7|98632.5|98607.5|98626.4|98601.4|49
1651585650000|2022-05-03 13:47:30|98628.5|98603.5|98625.1|98575.1|98628.5|98603.5|98603.3|98568.2|60
1651585660000|2022-05-03 13:47:40|98625.2|98575.2|98616.7|98566.7|98625.2|98575.2|98616.5|98566.5|54
1651585670000|2022-05-03 13:47:50|98616.1|98566.1|98604.6|98554.6|98616.1|98577.8|98591.5|98553.9|61
1651585680000|2022-05-03 13:48:00|98604.3|98554.3|98607.1|98582.1|98616.5|98583|98603.5|98553.5|70
1651585690000|2022-05-03 13:48:10|98609.5|98584.5|98611.7|98561.7|98618.8|98584.5|98596.4|98558.3|63
1651585700000|2022-05-03 13:48:20|98610.4|98560.4|98616.7|98566.7|98616.7|98579.5|98593.8|98555.6|63
1651585710000|2022-05-03 13:48:30|98616.4|98566.4|98616.3|98566.3|98626.9|98592.2|98603.7|98566.3|69
1651585720000|2022-05-03 13:48:40|98604.3|98579.3|98605|98580|98620.8|98585.7|98603.1|98565.8|60
1651585730000|2022-05-03 13:48:50|98604.6|98579.6|98604.6|98579.6|98621.5|98583.7|98601.6|98563.4|55
1651585740000|2022-05-03 13:49:00|98606.8|98581.8|98616.1|98591.1|98629.4|98592|98606.8|98569.5|57
1651585750000|2022-05-03 13:49:10|98616.2|98591.2|98627.7|98577.7|98628|98591.7|98606.4|98573.2|52
1651585760000|2022-05-03 13:49:20|98628.2|98578.2|98604.8|98579.8|98628.9|98591.4|98603.1|98565.6|56
1651585770000|2022-05-03 13:49:30|98605|98580|98594.8|98544.8|98605|98580|98579.9|98544.8|71
1651585780000|2022-05-03 13:49:40|98596|98546|98596.4|98546.4|98596.4|98561.2|98581.1|98544.3|61
1651585790000|2022-05-03 13:49:50|98595.7|98545.7|98616.6|98566.6|98616.7|98577.8|98591.1|98545.5|70
1651585800000|2022-05-03 13:50:00|98616|98566|98605.6|98580.6|98621.2|98583.9|98601|98562.9|68
1651585810000|2022-05-03 13:50:10|98605.2|98580.2|98567.7|98517.7|98616.5|98582.4|98558.1|98517.7|75
1651585820000|2022-05-03 13:50:20|98569.1|98519.1|98576.6|98526.6|98577.5|98532.3|98554.4|98517.6|57
1651585830000|2022-05-03 13:50:30|98576.4|98526.4|98580.1|98530.1|98580.1|98530.1|98576.4|98526.4|56
1651585840000|2022-05-03 13:50:40|98579.4|98529.4|98563.7|98538.7|98579.4|98540.6|98558.4|98519.6|52
1651585850000|2022-05-03 13:50:50|98563.9|98538.9|98572.6|98522.6|98575.1|98538.9|98553.1|98514.6|63
1651585860000|2022-05-03 13:51:00|98572.8|98522.8|98570.1|98545.1|98594|98553.9|98568.3|98522.6|65
1651585870000|2022-05-03 13:51:10|98569.9|98544.9|98557.2|98532.2|98576.3|98545.1|98552.8|98513.2|63
1651585880000|2022-05-03 13:51:20|98557.1|98532.1|98565.2|98515.2|98567.3|98532.1|98552.6|98513.6|59
1651585890000|2022-05-03 13:51:30|98565.3|98515.3|98557.7|98532.7|98570.2|98533.6|98550.9|98515.3|51
1651585900000|2022-05-03 13:51:40|98557.5|98532.5|98552.1|98527.1|98557.5|98532.5|98552|98527|40
1651585910000|2022-05-03 13:51:50|98552.4|98527.4|98552.9|98527.9|98553.7|98528.7|98551.6|98526.6|44
1651585920000|2022-05-03 13:52:00|98552.8|98527.8|98539.7|98514.7|98570.1|98531.6|98539.7|98514.7|57
1651585930000|2022-05-03 13:52:10|98539|98514|98561.2|98536.2|98561.4|98536.4|98539|98514|57
1651585940000|2022-05-03 13:52:20|98560.9|98535.9|98564.5|98539.5|98578.5|98540.4|98559.1|98526.9|65
1651585950000|2022-05-03 13:52:30|98564.9|98539.9|98569.8|98544.8|98571|98546|98564.8|98539.8|70
1651585960000|2022-05-03 13:52:40|98568.6|98543.6|98561.4|98536.4|98578.7|98545.1|98558.7|98524|62
1651585970000|2022-05-03 13:52:50|98560.6|98535.6|98565.2|98540.2|98565.2|98540.2|98559.7|98534.7|55
1651585980000|2022-05-03 13:53:00|98565.4|98540.4|98561.9|98536.9|98565.4|98540.4|98558.7|98533.7|59
1651585990000|2022-05-03 13:53:10|98561.2|98536.2|98561.7|98536.7|98565.5|98540.5|98559.6|98534.6|56
1651586000000|2022-05-03 13:53:20|98561.6|98536.6|98561.2|98536.2|98562.9|98537.9|98558.3|98533.3|59
1651586010000|2022-05-03 13:53:30|98561.7|98536.7|98560.6|98535.6|98564.8|98539.8|98559.7|98534.7|62
1651586020000|2022-05-03 13:53:40|98560.2|98535.2|98562.8|98537.8|98563.5|98538.5|98558.3|98533.3|55
1651586030000|2022-05-03 13:53:50|98562.9|98537.9|98577.3|98527.3|98584.1|98542.5|98562.9|98525.1|45
1651586040000|2022-05-03 13:54:00|98576.9|98526.9|98585.9|98535.9|98590|98553.6|98565.4|98526.4|65
1651586050000|2022-05-03 13:54:10|98573.3|98548.3|98584.4|98534.4|98590.3|98551.7|98573.3|98533.9|49
1651586060000|2022-05-03 13:54:20|98585.6|98535.6|98594.6|98544.6|98595.6|98557.1|98568.4|98535|57
1651586070000|2022-05-03 13:54:30|98593.3|98543.3|98605.4|98555.4|98608|98573.2|98586.2|98543.3|71
1651586080000|2022-05-03 13:54:40|98606.2|98556.2|98582.7|98532.7|98606.2|98568.1|98570.6|98530.8|60
1651586090000|2022-05-03 13:54:50|98582.6|98532.6|98579.9|98529.9|98583.9|98546|98567.3|98529.8|38
1651586100000|2022-05-03 13:55:00|98579.7|98529.7|98569.3|98519.3|98584.7|98544.4|98560.8|98517.3|68
1651586110000|2022-05-03 13:55:10|98567.8|98517.8|98559.4|98509.4|98567.8|98517.8|98556.3|98506.3|48
1651586120000|2022-05-03 13:55:20|98559.6|98509.6|98545.5|98520.5|98562.1|98523.1|98545.3|98503.5|58
1651586130000|2022-05-03 13:55:30|98545.3|98520.3|98591.8|98541.8|98591.8|98554.1|98545.3|98507.7|59
1651586140000|2022-05-03 13:55:40|98591.7|98541.7|98591.4|98566.4|98605|98566.4|98584.1|98541.7|58
1651586150000|2022-05-03 13:55:50|98605.5|98555.5|98613.5|98563.5|98615|98576.7|98592|98554.6|50
1651586160000|2022-05-03 13:56:00|98613.8|98563.8|98597.1|98547.1|98614.5|98575.9|98583.7|98546.5|45
1651586170000|2022-05-03 13:56:10|98584.4|98559.4|98601.6|98551.6|98605.9|98567.4|98584.3|98545.9|50
1651586180000|2022-05-03 13:56:20|98601.5|98551.5|98570.6|98520.6|98606.2|98569.4|98564.8|98514.8|67
1651586190000|2022-05-03 13:56:30|98571.8|98521.8|98558|98533|98571.8|98536.5|98557|98521.8|53
1651586200000|2022-05-03 13:56:40|98558.3|98533.3|98588.8|98563.8|98605|98569.1|98558.3|98524.9|67
1651586210000|2022-05-03 13:56:50|98588.9|98563.9|98583.2|98558.2|98603.1|98566.7|98582|98544.4|67
1651586220000|2022-05-03 13:57:00|98583.6|98558.6|98574.2|98549.2|98592.2|98559.2|98574.2|98537.9|48
1651586230000|2022-05-03 13:57:10|98575.4|98550.4|98577.6|98527.6|98590.2|98552.8|98570.6|98527.4|59
1651586240000|2022-05-03 13:57:20|98578.2|98528.2|98562.6|98537.6|98578.9|98538.2|98561.6|98524.5|40
1651586250000|2022-05-03 13:57:30|98562.9|98537.9|98574.8|98524.8|98580.4|98540.6|98562.1|98523.3|56
1651586260000|2022-05-03 13:57:40|98574.4|98524.4|98581.5|98531.5|98581.5|98531.5|98573.1|98523.1|55
1651586270000|2022-05-03 13:57:50|98579.5|98529.5|98578.8|98528.8|98582.4|98545|98565.3|98527.5|48
1651586280000|2022-05-03 13:58:00|98578.7|98528.7|98565.9|98540.9|98588.4|98541.6|98565.5|98527.3|54
1651586290000|2022-05-03 13:58:10|98565.3|98540.3|98572.8|98522.8|98581|98542.7|98565.3|98522.8|49
1651586300000|2022-05-03 13:58:20|98573.9|98523.9|98576.2|98526.2|98577.4|98537.1|98558.1|98521|53
1651586310000|2022-05-03 13:58:30|98575.1|98525.1|98552.5|98502.5|98575.7|98525.7|98552.5|98502.5|59
1651586320000|2022-05-03 13:58:40|98552.8|98502.8|98561.7|98511.7|98565|98523|98546.5|98502.8|64
1651586330000|2022-05-03 13:58:50|98561.5|98511.5|98561.4|98511.4|98572.1|98522.1|98555.7|98505.7|62
1651586340000|2022-05-03 13:59:00|98563.5|98513.5|98560.4|98510.4|98563.5|98513.5|98551.6|98501.6|54
1651586350000|2022-05-03 13:59:10|98560.1|98510.1|98552.2|98502.2|98563.5|98513.5|98545|98495|64
1651586360000|2022-05-03 13:59:20|98554.3|98504.3|98542.1|98492.1|98558.8|98508.8|98540|98490|63
1651586370000|2022-05-03 13:59:30|98542|98492|98545.5|98495.5|98547.6|98497.6|98537.5|98487.5|55
1651586380000|2022-05-03 13:59:40|98545.4|98495.4|98537.4|98487.4|98545.5|98495.5|98537.3|98487.3|43
1651586390000|2022-05-03 13:59:50|98537.3|98487.3|98558.8|98508.8|98558.8|98508.8|98537.3|98487.3|61
1651586400000|2022-05-03 14:00:00|98561.6|98511.6|98547.7|98497.7|98561.6|98511.6|98537.7|98487.7|72
1651586410000|2022-05-03 14:00:10|98547.4|98497.4|98536.2|98486.2|98551.9|98501.9|98536.2|98486.2|60
1651586420000|2022-05-03 14:00:20|98536.6|98486.6|98528.1|98478.1|98536.8|98486.8|98519.9|98469.9|58
1651586430000|2022-05-03 14:00:30|98524.6|98474.6|98529.1|98479.1|98532.9|98482.9|98522.1|98472.1|75
1651586440000|2022-05-03 14:00:40|98527.5|98477.5|98521.4|98471.4|98538.7|98488.7|98507.6|98469.2|74
1651586450000|2022-05-03 14:00:50|98504.3|98479.3|98510.5|98460.5|98520.6|98479.6|98495.8|98457.2|70
1651586460000|2022-05-03 14:01:00|98511.5|98461.5|98505.1|98455.1|98514.8|98464.8|98496|98446|67
1651586470000|2022-05-03 14:01:10|98504.4|98454.4|98491.4|98441.4|98506.4|98456.4|98478.5|98428.5|70
1651586480000|2022-05-03 14:01:20|98491.5|98441.5|98497.2|98447.2|98501.2|98451.2|98486.4|98436.4|60
1651586490000|2022-05-03 14:01:30|98496.7|98446.7|98501.5|98451.5|98501.6|98466.4|98483.2|98446|44
1651586500000|2022-05-03 14:01:40|98500.3|98450.3|98498.3|98448.3|98503|98459.6|98484|98447.3|39
1651586510000|2022-05-03 14:01:50|98499.2|98449.2|98525.6|98475.6|98526.1|98481.4|98499.1|98449.1|62
1651586520000|2022-05-03 14:02:00|98525.3|98475.3|98542.3|98492.3|98543.8|98504.6|98525.3|98475.3|61
1651586530000|2022-05-03 14:02:10|98540.9|98490.9|98596.7|98546.7|98600.6|98565|98540.9|98490.9|75
1651586540000|2022-05-03 14:02:20|98597.6|98547.6|98584.1|98534.1|98597.6|98547.6|98583.7|98533.7|66
1651586550000|2022-05-03 14:02:30|98584.7|98534.7|98577.7|98527.7|98585.8|98535.8|98576.4|98526.4|59
1651586560000|2022-05-03 14:02:40|98577.8|98527.8|98574.3|98524.3|98578.9|98528.9|98574.3|98524.3|54
1651586570000|2022-05-03 14:02:50|98573.8|98523.8|98574|98524|98575.9|98525.9|98569.5|98519.5|63
1651586580000|2022-05-03 14:03:00|98573.9|98523.9|98574.4|98524.4|98577.1|98536.8|98541|98502.5|62
1651586590000|2022-05-03 14:03:10|98574.2|98524.2|98585.1|98560.1|98595|98561.8|98574.2|98524.2|65
1651586600000|2022-05-03 14:03:20|98584.5|98559.5|98599|98549|98600.4|98561.4|98583.8|98547|51
1651586610000|2022-05-03 14:03:30|98598.9|98548.9|98582.9|98557.9|98601.2|98563.7|98582.9|98548.1|50
1651586620000|2022-05-03 14:03:40|98581.9|98556.9|98584.1|98559.1|98595.1|98563.4|98581.2|98543.2|52
1651586630000|2022-05-03 14:03:50|98589.9|98564.9|98589.3|98564.3|98604.8|98569.7|98588.5|98554.8|54
1651586640000|2022-05-03 14:04:00|98589.7|98564.7|98605.9|98555.9|98607.3|98570.4|98589.6|98550.8|60
1651586650000|2022-05-03 14:04:10|98605.6|98555.6|98608.6|98558.6|98609|98570.8|98591.4|98555.2|44
1651586660000|2022-05-03 14:04:20|98608.2|98558.2|98612.1|98587.1|98627.7|98589.5|98595.7|98558.2|59
1651586670000|2022-05-03 14:04:30|98611.9|98586.9|98621|98571|98624.4|98588.6|98610.8|98571|50
1651586680000|2022-05-03 14:04:40|98622.6|98572.6|98618.2|98568.2|98622.6|98583.2|98602.7|98563.9|63
1651586690000|2022-05-03 14:04:50|98618.3|98568.3|98623.6|98573.6|98623.9|98573.9|98616.4|98566.4|48
1651586700000|2022-05-03 14:05:00|98622.9|98572.9|98597.3|98572.3|98622.9|98583.8|98592.9|98556.6|60
1651586710000|2022-05-03 14:05:10|98609.2|98559.2|98601.3|98576.3|98615.8|98579.9|98600.3|98559.2|51
1651586720000|2022-05-03 14:05:20|98602.1|98577.1|98649|98599|98649.7|98611.8|98602.1|98577.1|66
1651586730000|2022-05-03 14:05:30|98648.3|98598.3|98627.1|98602.1|98648.3|98608.9|98619.1|98581.8|67
1651586740000|2022-05-03 14:05:40|98626.5|98601.5|98631.3|98606.3|98644.2|98607.2|98626.2|98594|60
1651586750000|2022-05-03 14:05:50|98630.7|98605.7|98627.7|98602.7|98632|98607|98624.2|98599.2|61
1651586760000|2022-05-03 14:06:00|98626.8|98601.8|98626.1|98601.1|98630|98605|98626|98601|66
1651586770000|2022-05-03 14:06:10|98629.1|98604.1|98657.2|98607.2|98663.8|98630.2|98629.1|98604.1|73
1651586780000|2022-05-03 14:06:20|98645.5|98620.5|98657.3|98607.3|98657.3|98620.5|98631.5|98590.4|74
1651586790000|2022-05-03 14:06:30|98655.4|98605.4|98658.1|98608.1|98658.7|98620.9|98630.4|98587.7|68
1651586800000|2022-05-03 14:06:40|98658.2|98608.2|98646|98621|98674.7|98638.2|98646|98606.7|71
1651586810000|2022-05-03 14:06:50|98645.3|98620.3|98656|98631|98664.4|98631|98645.3|98610.1|61
1651586820000|2022-05-03 14:07:00|98655.7|98630.7|98650.4|98625.4|98660.6|98634.2|98645.8|98610.6|44
1651586830000|2022-05-03 14:07:10|98650.9|98625.9|98649|98624|98653.2|98628.2|98648.2|98623.2|49
1651586840000|2022-05-03 14:07:20|98648.3|98623.3|98651.6|98626.6|98654.5|98629.5|98648.2|98623.2|43
1651586850000|2022-05-03 14:07:30|98651.7|98626.7|98655.5|98630.5|98655.5|98630.5|98651.5|98626.5|48
1651586860000|2022-05-03 14:07:40|98655.8|98630.8|98661.1|98636.1|98673.6|98638.5|98654.7|98622.7|49
1651586870000|2022-05-03 14:07:50|98662.1|98637.1|98609.6|98584.6|98663|98638|98609.6|98575.8|67
1651586880000|2022-05-03 14:08:00|98612.6|98587.6|98643|98593|98643.2|98596.2|98612.1|98584.3|69
1651586890000|2022-05-03 14:08:10|98643.1|98593.1|98616.5|98566.5|98645.5|98609|98599.9|98558.4|70
1651586900000|2022-05-03 14:08:20|98616.9|98566.9|98590.6|98540.6|98618.5|98582|98572.4|98534.8|70
1651586910000|2022-05-03 14:08:30|98590.2|98540.2|98599.7|98549.7|98600.7|98562.6|98574.1|98537.4|69
1651586920000|2022-05-03 14:08:40|98599.5|98549.5|98605.5|98580.5|98621.8|98584|98580.3|98544.2|60
1651586930000|2022-05-03 14:08:50|98605.8|98580.8|98622.6|98572.6|98624.2|98587.4|98600.5|98563|62
1651586940000|2022-05-03 14:09:00|98631.8|98581.8|98617.4|98592.4|98656.2|98620.1|98617.2|98581.8|68
1651586950000|2022-05-03 14:09:10|98614.8|98589.8|98611.2|98586.2|98624.7|98599.7|98611.2|98586.2|55
1651586960000|2022-05-03 14:09:20|98611.5|98586.5|98611.8|98586.8|98621|98596|98609.4|98584.4|64
1651586970000|2022-05-03 14:09:30|98610.3|98585.3|98615.1|98590.1|98616.1|98591.1|98609.1|98584.1|51
1651586980000|2022-05-03 14:09:40|98615.4|98590.4|98618.4|98593.4|98618.8|98593.8|98611.4|98586.4|42
1651586990000|2022-05-03 14:09:50|98618.3|98593.3|98619.8|98594.8|98619.9|98594.9|98616.6|98591.6|41
1651587000000|2022-05-03 14:10:00|98619.6|98594.6|98633.2|98608.2|98633.4|98608.4|98618.7|98593.7|66
1651587010000|2022-05-03 14:10:10|98631.7|98606.7|98630.3|98605.3|98644.2|98607.1|98622.1|98585.2|69
1651587020000|2022-05-03 14:10:20|98629.4|98604.4|98626.8|98601.8|98629.4|98604.4|98613.1|98588.1|70
1651587030000|2022-05-03 14:10:30|98626.9|98601.9|98595.4|98570.4|98628.1|98603.1|98595.3|98564.9|62
1651587040000|2022-05-03 14:10:40|98595.2|98570.2|98603.1|98578.1|98603.1|98578.1|98595|98570|57
1651587050000|2022-05-03 14:10:50|98603.6|98578.6|98626.6|98601.6|98648.6|98607.4|98601|98564.4|71
1651587060000|2022-05-03 14:11:00|98625.4|98600.4|98644.2|98619.2|98649.5|98619.2|98622.1|98588.7|71
1651587070000|2022-05-03 14:11:10|98640.2|98615.2|98630.4|98605.4|98643.2|98618.2|98628|98603|67
1651587080000|2022-05-03 14:11:20|98630.5|98605.5|98644|98594|98644.2|98607.1|98627.5|98593.3|56
1651587090000|2022-05-03 14:11:30|98644.2|98594.2|98604.6|98579.6|98647.1|98609.9|98598.8|98569.7|73
1651587100000|2022-05-03 14:11:40|98604.2|98579.2|98624.8|98599.8|98624.8|98599.8|98603.8|98578.8|68
1651587110000|2022-05-03 14:11:50|98628.1|98603.1|98647.1|98597.1|98649.9|98612|98628.1|98593.8|56
1651587120000|2022-05-03 14:12:00|98648.3|98598.3|98643.2|98618.2|98654.3|98618.2|98634.3|98598.1|62
1651587130000|2022-05-03 14:12:10|98641.9|98616.9|98651.4|98601.4|98652.1|98619.5|98638.7|98601.4|55
1651587140000|2022-05-03 14:12:20|98651.2|98601.2|98626.3|98601.3|98651.2|98614.1|98626.3|98589.9|65
1651587150000|2022-05-03 14:12:30|98625.6|98600.6|98632|98607|98647.1|98611.8|98625.6|98596.6|58
1651587160000|2022-05-03 14:12:40|98632.2|98607.2|98635.2|98610.2|98638.6|98613.6|98632.1|98607.1|52
1651587170000|2022-05-03 14:12:50|98635|98610|98633.8|98608.8|98637.1|98612.1|98633|98608|42
1651587180000|2022-05-03 14:13:00|98633.6|98608.6|98607|98582|98636.3|98611.3|98604.8|98576.8|58
1651587190000|2022-05-03 14:13:10|98606.8|98581.8|98613.7|98588.7|98632.2|98595.2|98606.6|98574.1|56
1651587200000|2022-05-03 14:13:20|98614.5|98589.5|98626.4|98601.4|98629.3|98604.3|98612.6|98587.6|58
1651587210000|2022-05-03 14:13:30|98626.3|98601.3|98623.4|98598.4|98627.2|98602.2|98620.2|98595.2|49
1651587220000|2022-05-03 14:13:40|98623.3|98598.3|98616.6|98591.6|98624.8|98599|98602|98571.7|54
1651587230000|2022-05-03 14:13:50|98618.3|98593.3|98595.7|98570.7|98618.4|98593.4|98593.1|98568.1|64
1651587240000|2022-05-03 14:14:00|98596.1|98571.1|98595.1|98570.1|98604.2|98579.2|98592.5|98567.5|61
1651587250000|2022-05-03 14:14:10|98595|98570|98594.5|98569.5|98603.3|98578.3|98592|98567|58
1651587260000|2022-05-03 14:14:20|98594.3|98569.3|98587.1|98562.1|98597.4|98572.4|98582.3|98557.3|54
1651587270000|2022-05-03 14:14:30|98587.2|98562.2|98551.3|98526.3|98587.8|98562.8|98549.8|98515.4|64
1651587280000|2022-05-03 14:14:40|98551.4|98526.4|98526.1|98501.1|98556.7|98526.4|98526.1|98488.6|74
1651587290000|2022-05-03 14:14:50|98529.1|98479.1|98521.7|98496.7|98539.1|98504.9|98511.4|98476.4|66
1651587300000|2022-05-03 14:15:00|98521.8|98496.8|98549.7|98524.7|98559.9|98525.7|98521.8|98496.8|66
1651587310000|2022-05-03 14:15:10|98550.4|98525.4|98529|98504|98552.7|98527.7|98523.1|98492.6|64
1651587320000|2022-05-03 14:15:20|98529.2|98504.2|98548.1|98523.1|98559|98523.8|98528|98493.5|63
1651587330000|2022-05-03 14:15:30|98548.4|98523.4|98544.6|98519.6|98549.8|98523.4|98534.2|98499.8|63
1651587340000|2022-05-03 14:15:40|98547|98522|98573.7|98523.7|98573.9|98537|98545.2|98512.3|71
1651587350000|2022-05-03 14:15:50|98573.4|98523.4|98579.5|98529.5|98584.7|98547.2|98564.8|98522.9|52
1651587360000|2022-05-03 14:16:00|98579.2|98529.2|98553.9|98528.9|98579.2|98541.4|98553.5|98521|55
1651587370000|2022-05-03 14:16:10|98554.7|98529.7|98576.5|98551.5|98591.9|98554.5|98554.7|98513.9|72
1651587380000|2022-05-03 14:16:20|98576.4|98551.4|98591.4|98541.4|98591.5|98554|98568.5|98541.4|66
1651587390000|2022-05-03 14:16:30|98589.9|98539.9|98583.9|98558.9|98589.9|98560.6|98575.7|98539.9|48
1651587400000|2022-05-03 14:16:40|98584.1|98559.1|98592|98567|98594.3|98569.3|98582.7|98557.7|69
1651587410000|2022-05-03 14:16:50|98591.7|98566.7|98584.1|98559.1|98591.7|98566.7|98582.7|98557.7|54
1651587420000|2022-05-03 14:17:00|98583.5|98558.5|98549.1|98524.1|98584.2|98559.2|98548|98506.5|71
1651587430000|2022-05-03 14:17:10|98548.9|98523.9|98533.2|98508.2|98549.5|98524.5|98529|98504|58
1651587440000|2022-05-03 14:17:20|98533.1|98508.1|98528.9|98503.9|98534.4|98509.4|98527|98502|55
1651587450000|2022-05-03 14:17:30|98528.4|98503.4|98546.2|98521.2|98549.2|98524.2|98528.4|98503.4|66
1651587460000|2022-05-03 14:17:40|98547|98522|98558.5|98533.5|98572.2|98537.8|98542.2|98516.7|72
1651587470000|2022-05-03 14:17:50|98557.3|98532.3|98565.5|98515.5|98577.5|98540.6|98555.7|98513.8|65
1651587480000|2022-05-03 14:18:00|98567.2|98517.2|98560.7|98535.7|98573|98539.2|98551|98510.2|63
1651587490000|2022-05-03 14:18:10|98575.7|98525.7|98568.3|98518.3|98591.3|98549|98549.8|98510.2|67
1651587500000|2022-05-03 14:18:20|98568.2|98518.2|98574.6|98524.6|98576.4|98526.4|98568.2|98518.2|54
1651587510000|2022-05-03 14:18:30|98574.5|98524.5|98571.7|98521.7|98575.2|98525.2|98556|98506|69
1651587520000|2022-05-03 14:18:40|98571.9|98521.9|98582.1|98532.1|98584.2|98536.7|98552.5|98518.9|60
1651587530000|2022-05-03 14:18:50|98584|98534|98580|98530|98585.2|98535.2|98576|98526|67
1651587540000|2022-05-03 14:19:00|98579.1|98529.1|98580|98530|98581.6|98538.9|98563.4|98523.4|62
1651587550000|2022-05-03 14:19:10|98578.8|98528.8|98561.5|98536.5|98579.8|98539.9|98557.7|98528.3|61
1651587560000|2022-05-03 14:19:20|98561.6|98536.6|98554.4|98529.4|98564.6|98539.6|98552.2|98527.2|57
1651587570000|2022-05-03 14:19:30|98555.2|98530.2|98569.6|98544.6|98582.3|98546.3|98555.2|98528.5|54
1651587580000|2022-05-03 14:19:40|98567.5|98542.5|98569.9|98544.9|98570.8|98545.8|98566.6|98541.6|52
1651587590000|2022-05-03 14:19:50|98569.4|98544.4|98574.9|98549.9|98575.2|98550.2|98569|98544|35
1651587600000|2022-05-03 14:20:00|98575.6|98550.6|98570.4|98545.4|98583.7|98554.4|98566.8|98528.2|63
1651587610000|2022-05-03 14:20:10|98570.3|98545.3|98555.2|98530.2|98570.5|98545.5|98555.2|98530.2|56
1651587620000|2022-05-03 14:20:20|98555.4|98530.4|98561.9|98536.9|98567.1|98542.1|98553.8|98528.8|53
1651587630000|2022-05-03 14:20:30|98562.2|98537.2|98567.7|98542.7|98591.1|98552.6|98560.3|98528.3|51
1651587640000|2022-05-03 14:20:40|98569.1|98544.1|98552.9|98527.9|98569.1|98544.1|98546.6|98521.6|58
1651587650000|2022-05-03 14:20:50|98553|98528|98541.2|98516.2|98553|98528|98538.8|98513.8|52
1651587660000|2022-05-03 14:21:00|98538.4|98513.4|98541.6|98516.6|98541.6|98516.6|98538.4|98513.4|51
1651587670000|2022-05-03 14:21:10|98541.7|98516.7|98543.6|98518.6|98544.1|98519.1|98540.2|98515.2|49
1651587680000|2022-05-03 14:21:20|98542.4|98517.4|98541.7|98516.7|98550.1|98525.1|98539.7|98514.7|63
1651587690000|2022-05-03 14:21:30|98541|98516|98535.1|98510.1|98543.2|98518.2|98533|98508|65
1651587700000|2022-05-03 14:21:40|98538.4|98513.4|98550.9|98525.9|98551.8|98526.8|98537.8|98512.8|63
1651587710000|2022-05-03 14:21:50|98550.6|98525.6|98553|98528|98555.9|98530.9|98550.5|98525.5|37
1651587720000|2022-05-03 14:22:00|98552.8|98527.8|98567.3|98542.3|98580.3|98545|98548.8|98523.8|61
1651587730000|2022-05-03 14:22:10|98567.5|98542.5|98565|98540|98568.2|98543.2|98563.4|98538.4|48
1651587740000|2022-05-03 14:22:20|98564.7|98539.7|98553.2|98528.2|98566.9|98541.9|98553.2|98528.2|61
1651587750000|2022-05-03 14:22:30|98552.9|98527.9|98551.2|98526.2|98552.9|98527.9|98545.9|98520.9|61
1651587760000|2022-05-03 14:22:40|98552.2|98527.2|98518.5|98493.5|98557.2|98532.2|98514.8|98489.8|65
1651587770000|2022-05-03 14:22:50|98518.3|98493.3|98496.5|98471.5|98518.3|98493.3|98494.5|98469.5|72
1651587780000|2022-05-03 14:23:00|98501|98476|98512.5|98487.5|98523|98490|98500.4|98472.1|57
1651587790000|2022-05-03 14:23:10|98512.7|98487.7|98524.1|98499.1|98525.7|98500.7|98509.3|98484.3|62
1651587800000|2022-05-03 14:23:20|98523.1|98498.1|98543.5|98518.5|98546.1|98521.1|98523.1|98485.9|59
1651587810000|2022-05-03 14:23:30|98543.9|98518.9|98541.3|98516.3|98549.9|98520.4|98534.5|98495.5|55
1651587820000|2022-05-03 14:23:40|98542.1|98517.1|98536.5|98511.5|98545.6|98520.6|98535.8|98510.8|61
1651587830000|2022-05-03 14:23:50|98536.4|98511.4|98529.9|98504.9|98537|98512|98529.2|98504.2|48
1651587840000|2022-05-03 14:24:00|98529.8|98504.8|98537.1|98512.1|98540.6|98515.6|98529.8|98504.8|65
1651587850000|2022-05-03 14:24:10|98538.3|98513.3|98559.8|98509.8|98559.8|98515|98527.4|98487.7|67
1651587860000|2022-05-03 14:24:20|98561.1|98511.1|98550|98525|98561.1|98528.8|98546.5|98511.1|57
1651587870000|2022-05-03 14:24:30|98550.1|98525.1|98562.2|98537.2|98579.8|98542|98547.9|98522.9|60
1651587880000|2022-05-03 14:24:40|98562.7|98537.7|98567.6|98542.6|98567.6|98542.6|98560.5|98535.5|62
1651587890000|2022-05-03 14:24:50|98567.7|98542.7|98560.2|98535.2|98570.5|98545.5|98559.9|98534.9|58
1651587900000|2022-05-03 14:25:00|98560.6|98535.6|98545.4|98520.4|98560.6|98535.6|98544.7|98519.7|63
1651587910000|2022-05-03 14:25:10|98545.6|98520.6|98538.6|98513.6|98547.9|98522.9|98537.2|98512.2|67
1651587920000|2022-05-03 14:25:20|98539|98514|98539.3|98514.3|98543.2|98518.2|98538|98513|55
1651587930000|2022-05-03 14:25:30|98539.5|98514.5|98529.3|98504.3|98539.9|98514.9|98527.5|98502.5|57
1651587940000|2022-05-03 14:25:40|98529.1|98504.1|98489.1|98439.1|98529.4|98504.4|98482.8|98432.8|69
1651587950000|2022-05-03 14:25:50|98488.9|98438.9|98492.1|98442.1|98499.1|98461.4|98473.9|98437.6|69
1651587960000|2022-05-03 14:26:00|98491.9|98441.9|98471.9|98446.9|98491.9|98446.9|98463.2|98425.2|70
1651587970000|2022-05-03 14:26:10|98471.6|98446.6|98465.9|98415.9|98477.4|98446.6|98452.1|98402.1|64
1651587980000|2022-05-03 14:26:20|98465.7|98415.7|98469.7|98419.7|98470.5|98420.5|98463.8|98413.8|51
1651587990000|2022-05-03 14:26:30|98469.5|98419.5|98431.6|98406.6|98469.5|98419.5|98431.4|98391.7|57
1651588000000|2022-05-03 14:26:40|98431.4|98406.4|98431.1|98381.1|98450.8|98413.3|98425.7|98381.1|51
1651588010000|2022-05-03 14:26:50|98432|98382|98418.4|98368.4|98432.4|98395.1|98416.8|98367.7|54
1651588020000|2022-05-03 14:27:00|98420|98370|98429.3|98379.3|98435.4|98385.4|98406.6|98369.2|54
1651588030000|2022-05-03 14:27:10|98429.4|98379.4|98427.6|98377.6|98433.4|98383.4|98427.3|98377.3|40
1651588040000|2022-05-03 14:27:20|98427.7|98377.7|98438.2|98388.2|98440|98390|98427.2|98377.2|53
1651588050000|2022-05-03 14:27:30|98443.1|98393.1|98451.7|98401.7|98452.9|98402.9|98436.3|98386.3|74
1651588060000|2022-05-03 14:27:40|98451.3|98401.3|98438.8|98413.8|98452.8|98414.1|98438.4|98397.5|57
1651588070000|2022-05-03 14:27:50|98439.9|98414.9|98462.4|98412.4|98466.3|98428.5|98437.9|98408.9|49
1651588080000|2022-05-03 14:28:00|98463.5|98413.5|98462.2|98412.2|98467.3|98427.9|98452.9|98412.1|55
1651588090000|2022-05-03 14:28:10|98451.5|98426.5|98467.5|98417.5|98469.6|98430.9|98450.8|98415.7|53
1651588100000|2022-05-03 14:28:20|98469.3|98419.3|98434|98409|98471.3|98421.3|98423.3|98383.1|67
1651588110000|2022-05-03 14:28:30|98433.8|98408.8|98448.2|98398.2|98450.9|98409.1|98432.4|98396|51
1651588120000|2022-05-03 14:28:40|98448.4|98398.4|98460.2|98410.2|98460.2|98410.2|98447.7|98397.7|45
1651588130000|2022-05-03 14:28:50|98460|98410|98459.2|98409.2|98463.7|98427.3|98446.5|98407|59
1651588140000|2022-05-03 14:29:00|98459.3|98409.3|98441.3|98416.3|98459.3|98424.9|98440.8|98399.8|50
1651588150000|2022-05-03 14:29:10|98441.8|98416.8|98425.8|98375.8|98453.7|98419.4|98412.6|98374.5|64
1651588160000|2022-05-03 14:29:20|98425.6|98375.6|98403.9|98378.9|98425.6|98388.2|98402.9|98374.6|60
1651588170000|2022-05-03 14:29:30|98404.2|98379.2|98405.9|98355.9|98414|98379.2|98369.3|98344.3|71
1651588180000|2022-05-03 14:29:40|98405.4|98355.4|98403.7|98353.7|98408.4|98358.4|98402.4|98352.4|58
1651588190000|2022-05-03 14:29:50|98407.4|98357.4|98414.7|98364.7|98415.3|98365.3|98403.9|98353.9|64
1651588200000|2022-05-03 14:30:00|98414.8|98364.8|98400.1|98375.1|98415.6|98375.1|98395.9|98357.7|63
1651588210000|2022-05-03 14:30:10|98399.9|98374.9|98418.4|98368.4|98420.2|98379.3|98397.3|98364.9|53
1651588220000|2022-05-03 14:30:20|98418.5|98368.5|98416.4|98366.4|98420.8|98370.8|98415.2|98365.2|45
1651588230000|2022-05-03 14:30:30|98415.1|98365.1|98414|98364|98421.4|98371.4|98407.9|98357.9|66
1651588240000|2022-05-03 14:30:40|98414.9|98364.9|98402.8|98352.8|98414.9|98371.1|98393.4|98351|52
1651588250000|2022-05-03 14:30:50|98401.9|98351.9|98402.3|98352.3|98404|98363.6|98385.9|98348.5|50
1651588260000|2022-05-03 14:31:00|98402.7|98352.7|98401.4|98351.4|98406.2|98356.2|98399.3|98349.3|64
1651588270000|2022-05-03 14:31:10|98401.3|98351.3|98392.8|98367.8|98405.3|98374.2|98389.1|98349.8|61
1651588280000|2022-05-03 14:31:20|98392.9|98367.9|98388.2|98363.2|98406.9|98368.1|98387.2|98349.4|61
1651588290000|2022-05-03 14:31:30|98388.1|98363.1|98394.7|98344.7|98397.6|98369.2|98385.8|98344.5|44
1651588300000|2022-05-03 14:31:40|98395.8|98345.8|98381.1|98356.1|98398.1|98357.5|98377.4|98338.5|73
1651588310000|2022-05-03 14:31:50|98383.2|98358.2|98371.9|98346.9|98399.1|98365.1|98369.5|98331.6|72
1651588320000|2022-05-03 14:32:00|98371.7|98346.7|98344|98294|98371.7|98346.7|98328.9|98292.2|74
1651588330000|2022-05-03 14:32:10|98343.7|98293.7|98353.4|98303.4|98353.6|98319.2|98327.3|98289|69
1651588340000|2022-05-03 14:32:20|98353.2|98303.2|98348.3|98298.3|98358.5|98308.5|98325.9|98289.9|64
1651588350000|2022-05-03 14:32:30|98347.9|98297.9|98367.5|98317.5|98368.4|98318.4|98329.3|98291.9|65
1651588360000|2022-05-03 14:32:40|98368.2|98318.2|98373.7|98323.7|98374.9|98324.9|98363.3|98313.3|51
1651588370000|2022-05-03 14:32:50|98373.6|98323.6|98378.3|98328.3|98378.3|98328.3|98370.9|98320.9|59
1651588380000|2022-05-03 14:33:00|98377.7|98327.7|98373.5|98348.5|98394.8|98349.4|98373|98327.5|67
1651588390000|2022-05-03 14:33:10|98373.9|98348.9|98397.9|98372.9|98418.4|98380|98373.3|98348.3|63
1651588400000|2022-05-03 14:33:20|98411.5|98361.5|98401.9|98351.9|98412.5|98362.5|98401.9|98351.9|50
1651588410000|2022-05-03 14:33:30|98402.1|98352.1|98398.5|98348.5|98404.4|98367|98390.8|98348.4|46
1651588420000|2022-05-03 14:33:40|98398.7|98348.7|98386|98361|98399|98361|98378.9|98342.1|58
1651588430000|2022-05-03 14:33:50|98386.4|98361.4|98413|98363|98414.9|98371|98386.2|98359.6|60
1651588440000|2022-05-03 14:34:00|98412.4|98362.4|98389.4|98364.4|98412.4|98364.7|98388|98349.4|55
1651588450000|2022-05-03 14:34:10|98389.3|98364.3|98407.9|98357.9|98409.9|98368|98388.4|98353.5|47
1651588460000|2022-05-03 14:34:20|98407.1|98357.1|98418.5|98368.5|98418.5|98372|98393.3|98354.1|53
1651588470000|2022-05-03 14:34:30|98418.7|98368.7|98421.6|98371.6|98426.9|98383.9|98405.1|98364|62
1651588480000|2022-05-03 14:34:40|98423|98373|98419.7|98369.7|98423.1|98373.1|98417.1|98367.1|57
1651588490000|2022-05-03 14:34:50|98419.6|98369.6|98420.2|98370.2|98427|98377|98412.4|98362.4|51
1651588500000|2022-05-03 14:35:00|98419.5|98369.5|98410.3|98360.3|98420.1|98370.1|98406.9|98356.9|63
1651588510000|2022-05-03 14:35:10|98411.1|98361.1|98405.8|98355.8|98412.6|98362.6|98401.7|98351.7|52
1651588520000|2022-05-03 14:35:20|98406.2|98356.2|98412.9|98362.9|98416.5|98366.5|98398.9|98348.9|70
1651588530000|2022-05-03 14:35:30|98412.5|98362.5|98395.6|98345.6|98412.8|98362.8|98386.2|98341.7|67
1651588540000|2022-05-03 14:35:40|98394.6|98344.6|98403.5|98353.5|98410.1|98360.1|98392|98342|71
1651588550000|2022-05-03 14:35:50|98402.5|98352.5|98389.1|98339.1|98404.6|98370.3|98385.5|98338|63
1651588560000|2022-05-03 14:36:00|98391.2|98341.2|98393.5|98343.5|98398|98348|98388.4|98338.4|65
1651588570000|2022-05-03 14:36:10|98394.4|98344.4|98392.1|98342.1|98396|98356.4|98379|98339.6|68
1651588580000|2022-05-03 14:36:20|98398.9|98348.9|98404.2|98354.2|98410|98360|98398.9|98348.9|62
1651588590000|2022-05-03 14:36:30|98402|98352|98392.5|98342.5|98405.8|98355.8|98382.6|98332.6|60
1651588600000|2022-05-03 14:36:40|98392|98342|98391.9|98341.9|98394.8|98344.8|98387.1|98337.1|57
1651588610000|2022-05-03 14:36:50|98392.2|98342.2|98396.5|98346.5|98401.3|98351.3|98387.2|98337.2|59
1651588620000|2022-05-03 14:37:00|98396.7|98346.7|98392.4|98342.4|98398.4|98348.4|98389.8|98339.8|62
1651588630000|2022-05-03 14:37:10|98392.1|98342.1|98402.5|98352.5|98403.7|98361.5|98383.3|98342.1|65
1651588640000|2022-05-03 14:37:20|98405.7|98355.7|98413.4|98363.4|98416.1|98367.3|98388.5|98351.7|63
1651588650000|2022-05-03 14:37:30|98413.7|98363.7|98428.9|98378.9|98430.2|98380.2|98413.7|98363.7|64
1651588660000|2022-05-03 14:37:40|98428.5|98378.5|98440.3|98390.3|98440.3|98390.3|98427.4|98377.4|59
1651588670000|2022-05-03 14:37:50|98440.2|98390.2|98458.8|98408.8|98463.3|98413.3|98439.6|98389.6|63
1651588680000|2022-05-03 14:38:00|98457.6|98407.6|98452.8|98427.8|98465.1|98428.9|98451.2|98403.4|65
1651588690000|2022-05-03 14:38:10|98455.7|98430.7|98490.4|98440.4|98490.4|98453.1|98455.7|98425.6|55
1651588700000|2022-05-03 14:38:20|98492.7|98442.7|98481.5|98456.5|98493.9|98458.5|98474.5|98435.1|61
1651588710000|2022-05-03 14:38:30|98481.7|98456.7|98475.4|98450.4|98481.9|98456.9|98471.6|98446.6|35
1651588720000|2022-05-03 14:38:40|98475.6|98450.6|98490.6|98440.6|98495|98459.7|98474.2|98438.9|57
1651588730000|2022-05-03 14:38:50|98490.5|98440.5|98497.5|98447.5|98497.5|98460.4|98479.3|98436|59
1651588740000|2022-05-03 14:39:00|98497.7|98447.7|98494.7|98444.7|98500.3|98450.3|98494.7|98444.7|48
1651588750000|2022-05-03 14:39:10|98494.9|98444.9|98481.5|98431.5|98498.8|98463.9|98479|98429|61
1651588760000|2022-05-03 14:39:20|98480.5|98430.5|98483.5|98433.5|98487.7|98449.4|98471|98430.5|53
1651588770000|2022-05-03 14:39:30|98483|98433|98483.1|98433.1|98486.7|98436.7|98474.8|98424.8|58
1651588780000|2022-05-03 14:39:40|98483|98433|98473|98448|98487.1|98449.1|98469.4|98432.1|43
1651588790000|2022-05-03 14:39:50|98473.1|98448.1|98480.6|98455.6|98493.5|98455.8|98473.1|98438.7|47
1651588800000|2022-05-03 14:40:00|98480.4|98455.4|98519.1|98469.1|98519.1|98476.7|98480.1|98455.1|62
1651588810000|2022-05-03 14:40:10|98523.2|98473.2|98517.7|98467.7|98540.1|98490.1|98516|98466|71
1651588820000|2022-05-03 14:40:20|98517.5|98467.5|98543.2|98493.2|98544.3|98503.8|98515.4|98465.4|69
1651588830000|2022-05-03 14:40:30|98547.4|98497.4|98544|98494|98550|98500|98534.1|98484.1|72
1651588840000|2022-05-03 14:40:40|98545.1|98495.1|98531.2|98481.2|98546.9|98496.9|98526.5|98476.5|72
1651588850000|2022-05-03 14:40:50|98531.8|98481.8|98537.8|98512.8|98553.7|98512.8|98531.8|98481.8|70
1651588860000|2022-05-03 14:41:00|98532.8|98507.8|98542.9|98492.9|98546.1|98507.8|98532.8|98488.4|59
1651588870000|2022-05-03 14:41:10|98543|98493|98544|98494|98547.2|98509.2|98532.1|98484.9|67
1651588880000|2022-05-03 14:41:20|98544.8|98494.8|98542.9|98492.9|98546.4|98496.4|98541.5|98491.5|49
1651588890000|2022-05-03 14:41:30|98543.6|98493.6|98545.4|98495.4|98545.7|98495.7|98543.4|98493.4|25
1651588900000|2022-05-03 14:41:40|98545.2|98495.2|98547.6|98497.6|98547.9|98504.2|98528.5|98486.2|45
1651588910000|2022-05-03 14:41:50|98547.4|98497.4|98543.8|98493.8|98549.2|98499.2|98543.5|98493.5|55
1651588920000|2022-05-03 14:42:00|98544.4|98494.4|98541|98491|98544.5|98494.5|98538|98488|45
1651588930000|2022-05-03 14:42:10|98540.6|98490.6|98539.8|98489.8|98543.3|98493.3|98536.4|98486.4|50
1651588940000|2022-05-03 14:42:20|98539|98489|98533.5|98508.5|98542.5|98508.5|98512.1|98475.4|64
1651588950000|2022-05-03 14:42:30|98540.5|98490.5|98534.4|98509.4|98552.1|98510|98531.2|98490.5|63
1651588960000|2022-05-03 14:42:40|98533.9|98508.9|98542.7|98492.7|98547.5|98511.1|98531|98492.7|49
1651588970000|2022-05-03 14:42:50|98543.4|98493.4|98543.3|98493.3|98544.9|98508.1|98529.1|98491.4|61
1651588980000|2022-05-03 14:43:00|98543.1|98493.1|98525.8|98475.8|98544.7|98499.6|98513.3|98465.2|69
1651588990000|2022-05-03 14:43:10|98526.6|98476.6|98527.8|98477.8|98529|98479|98520.5|98470.5|63
1651589000000|2022-05-03 14:43:20|98524.3|98474.3|98530.1|98480.1|98531.7|98481.7|98522.8|98472.8|70
1651589010000|2022-05-03 14:43:30|98530|98480|98529.4|98479.4|98533.9|98483.9|98527.2|98477.2|54
1651589020000|2022-05-03 14:43:40|98530|98480|98529|98479|98536.1|98486.1|98527.6|98477.6|64
1651589030000|2022-05-03 14:43:50|98528.7|98478.7|98529.4|98479.4|98531.6|98481.6|98521.9|98471.9|57
1651589040000|2022-05-03 14:44:00|98528.7|98478.7|98525.7|98475.7|98528.7|98478.7|98520.5|98470.5|70
1651589050000|2022-05-03 14:44:10|98526|98476|98507.7|98482.7|98526|98485.2|98504.6|98470|56
1651589060000|2022-05-03 14:44:20|98507.6|98482.6|98505.5|98480.5|98521.1|98485.2|98503|98469.5|65
1651589070000|2022-05-03 14:44:30|98504|98479|98505.7|98480.7|98518.6|98481.4|98502.6|98463.8|58
1651589080000|2022-05-03 14:44:40|98505.8|98480.8|98507.6|98482.6|98524|98484.4|98501.8|98468|59
1651589090000|2022-05-03 14:44:50|98507|98482|98527|98477|98531|98490|98506|98470.1|66
1651589100000|2022-05-03 14:45:00|98527.8|98477.8|98530|98480|98530.7|98480.7|98522.3|98472.3|53
1651589110000|2022-05-03 14:45:10|98513.7|98488.7|98526.6|98476.6|98531.3|98491.5|98511.8|98475.1|65
1651589120000|2022-05-03 14:45:20|98527.1|98477.1|98521.8|98471.8|98527.6|98485.2|98506.9|98471.7|55
1651589130000|2022-05-03 14:45:30|98522.9|98472.9|98520.4|98470.4|98523.1|98484|98504.6|98466.9|61
1651589140000|2022-05-03 14:45:40|98520.6|98470.6|98528.9|98478.9|98528.9|98481.4|98500.9|98465.1|68
1651589150000|2022-05-03 14:45:50|98528.6|98478.6|98527.6|98477.6|98537.4|98487.4|98519.9|98469.9|73
1651589160000|2022-05-03 14:46:00|98525|98475|98522.4|98472.4|98525|98485.8|98505|98466.8|61
1651589170000|2022-05-03 14:46:10|98522.7|98472.7|98528.2|98478.2|98529.3|98479.3|98514.6|98464.6|71
1651589180000|2022-05-03 14:46:20|98532.9|98482.9|98527.7|98477.7|98534|98487.7|98506.9|98473|70
1651589190000|2022-05-03 14:46:30|98527.4|98477.4|98550.8|98500.8|98551|98510.6|98516.1|98474.6|76
1651589200000|2022-05-03 14:46:40|98550|98500|98543.1|98518.1|98559.1|98519.5|98543.1|98498.5|69
1651589210000|2022-05-03 14:46:50|98555.5|98505.5|98564.7|98514.7|98565.2|98528.7|98544.8|98505.5|59
1651589220000|2022-05-03 14:47:00|98565|98515|98570.7|98520.7|98572.7|98522.7|98562.6|98512.6|68
1651589230000|2022-05-03 14:47:10|98570.6|98520.6|98559.8|98509.8|98570.6|98527.9|98547.3|98502.1|71
1651589240000|2022-05-03 14:47:20|98560.3|98510.3|98557.8|98507.8|98572|98522|98557.5|98507.5|69
1651589250000|2022-05-03 14:47:30|98557.9|98507.9|98546.8|98496.8|98559.2|98509.2|98546.8|98496.8|72
1651589260000|2022-05-03 14:47:40|98546.6|98496.6|98550.3|98525.3|98560.8|98525.3|98535.3|98496.6|66
1651589270000|2022-05-03 14:47:50|98550.2|98525.2|98591.4|98541.4|98594.9|98555.7|98549.5|98512.8|65
1651589280000|2022-05-03 14:48:00|98591.1|98541.1|98586.1|98561.1|98599.6|98561.1|98578.3|98539.2|71
1651589290000|2022-05-03 14:48:10|98589.3|98564.3|98607.5|98557.5|98608.5|98565.9|98585.8|98546.5|74
1651589300000|2022-05-03 14:48:20|98610.8|98560.8|98600.2|98550.2|98611.1|98565.1|98589.7|98544.6|67
1651589310000|2022-05-03 14:48:30|98600.8|98550.8|98597.8|98572.8|98611.3|98573|98595.4|98547.1|61
1651589320000|2022-05-03 14:48:40|98597.1|98572.1|98596.4|98571.4|98611.9|98573.3|98592.7|98554.1|55
1651589330000|2022-05-03 14:48:50|98596.6|98571.6|98609.8|98559.8|98610.8|98574.6|98592.9|98556.4|55
1651589340000|2022-05-03 14:49:00|98610|98560|98596.2|98571.2|98617.9|98578.2|98593.2|98557.9|65
1651589350000|2022-05-03 14:49:10|98597.1|98572.1|98619|98569|98619.5|98573.6|98591.3|98557.4|68
1651589360000|2022-05-03 14:49:20|98618.6|98568.6|98601.5|98576.5|98618.6|98578.4|98597.5|98558.7|68
1651589370000|2022-05-03 14:49:30|98601.8|98576.8|98616.3|98566.3|98616.3|98577.7|98599.4|98561.5|57
1651589380000|2022-05-03 14:49:40|98617.7|98567.7|98615.3|98590.3|98632.5|98590.4|98607.3|98567|68
1651589390000|2022-05-03 14:49:50|98613.7|98588.7|98608.3|98558.3|98625.3|98589.4|98606|98556|66
1651589400000|2022-05-03 14:50:00|98607.8|98557.8|98618.6|98593.6|98622.2|98597.2|98598.9|98557.8|70
1651589410000|2022-05-03 14:50:10|98617.4|98592.4|98615.8|98590.8|98630.3|98593.2|98607.7|98571.1|73
1651589420000|2022-05-03 14:50:20|98615.1|98590.1|98616.6|98591.6|98632.4|98591.6|98603.9|98566.3|74
1651589430000|2022-05-03 14:50:30|98616.2|98591.2|98643.9|98593.9|98647.1|98602.2|98615.3|98579.1|74
1651589440000|2022-05-03 14:50:40|98636|98586|98638.9|98588.9|98640.1|98597.9|98621.4|98580.4|64
1651589450000|2022-05-03 14:50:50|98638.8|98588.8|98623|98598|98645.3|98606.1|98623|98587.8|73
1651589460000|2022-05-03 14:51:00|98633.7|98583.7|98623|98573|98635.4|98593.9|98608.7|98569.9|64
1651589470000|2022-05-03 14:51:10|98623.1|98573.1|98625.1|98600.1|98625.5|98600.5|98610.3|98572|68
1651589480000|2022-05-03 14:51:20|98628.7|98603.7|98612.6|98587.6|98640.8|98603.7|98612.3|98576|55
1651589490000|2022-05-03 14:51:30|98612.8|98587.8|98618.6|98593.6|98621.8|98594.3|98608.3|98566.8|59
1651589500000|2022-05-03 14:51:40|98618.5|98593.5|98631.5|98581.5|98634.5|98597|98614.9|98577.9|65
1651589510000|2022-05-03 14:51:50|98631.4|98581.4|98632.2|98607.2|98640.1|98609|98619.7|98581|59
1651589520000|2022-05-03 14:52:00|98631.5|98606.5|98644|98594|98650.1|98612.5|98625.9|98590.2|63
1651589530000|2022-05-03 14:52:10|98643.9|98593.9|98641.1|98591.1|98649.1|98599.1|98639.2|98589.2|67
1651589540000|2022-05-03 14:52:20|98641.2|98591.2|98641.8|98591.8|98649.8|98609.1|98631.3|98582.8|74
1651589550000|2022-05-03 14:52:30|98641.6|98591.6|98643.7|98593.7|98646.2|98607.6|98626|98584.4|63
1651589560000|2022-05-03 14:52:40|98643.5|98593.5|98664.6|98614.6|98666.2|98616.2|98643.5|98593.5|62
1651589570000|2022-05-03 14:52:50|98666.1|98616.1|98639.9|98589.9|98666.1|98616.1|98637.3|98587.3|70
1651589580000|2022-05-03 14:53:00|98640.3|98590.3|98624.1|98599.1|98645.4|98599.5|98624.1|98585.3|74
1651589590000|2022-05-03 14:53:10|98623.5|98598.5|98652.5|98602.5|98652.7|98620.6|98623.5|98592.3|70
1651589600000|2022-05-03 14:53:20|98651.9|98601.9|98616|98591|98651.9|98601.9|98616|98587.2|72
1651589610000|2022-05-03 14:53:30|98624.6|98574.6|98629.5|98579.5|98630.5|98593.9|98610.7|98574.6|64
1651589620000|2022-05-03 14:53:40|98630.9|98580.9|98636.6|98586.6|98641.3|98591.3|98628.7|98578.7|66
1651589630000|2022-05-03 14:53:50|98636|98586|98641.4|98591.4|98641.8|98591.8|98635|98585|58
1651589640000|2022-05-03 14:54:00|98639.6|98589.6|98621.1|98596.1|98639.6|98598.1|98606.8|98562.5|75
1651589650000|2022-05-03 14:54:10|98633.8|98583.8|98631.5|98581.5|98640.7|98590.7|98630.3|98580.3|59
1651589660000|2022-05-03 14:54:20|98631.6|98581.6|98631.5|98581.5|98644|98606.1|98624.6|98580.4|67
1651589670000|2022-05-03 14:54:30|98630.7|98580.7|98622.4|98597.4|98634.6|98598.3|98619.3|98577.2|58
1651589680000|2022-05-03 14:54:40|98622.7|98597.7|98636.2|98586.2|98637.2|98603.8|98621|98581.5|68
1651589690000|2022-05-03 14:54:50|98636.7|98586.7|98618.9|98593.9|98637|98601|98617.9|98580.9|64
1651589700000|2022-05-03 14:55:00|98616.1|98591.1|98626.7|98576.7|98631.2|98593.3|98613|98574.8|69
1651589710000|2022-05-03 14:55:10|98617|98592|98605.1|98580.1|98621.2|98592|98598.6|98568.6|72
1651589720000|2022-05-03 14:55:20|98610.1|98585.1|98631.7|98606.7|98647.6|98622.6|98610.1|98585.1|74
1651589730000|2022-05-03 14:55:30|98632.4|98607.4|98650.8|98625.8|98661.1|98636.1|98631.2|98606.2|67
1651589740000|2022-05-03 14:55:40|98647.7|98622.7|98648.3|98598.3|98657.1|98622.7|98643.2|98595.9|68
1651589750000|2022-05-03 14:55:50|98649.3|98599.3|98651.2|98626.2|98655|98627.3|98647.4|98599.3|63
1651589760000|2022-05-03 14:56:00|98650.8|98625.8|98646|98621|98651|98626|98643.9|98618.9|58
1651589770000|2022-05-03 14:56:10|98646.3|98621.3|98637.7|98612.7|98646.6|98621.6|98637.4|98612.4|52
1651589780000|2022-05-03 14:56:20|98637.6|98612.6|98618.6|98593.6|98644.3|98619.3|98616.9|98583.4|65
1651589790000|2022-05-03 14:56:30|98618.4|98593.4|98613|98588|98619.6|98594.6|98612.1|98587.1|66
1651589800000|2022-05-03 14:56:40|98611.4|98586.4|98617.6|98592.6|98625.2|98592.6|98605|98565.4|65
1651589810000|2022-05-03 14:56:50|98616.4|98591.4|98606.7|98581.7|98618|98593|98602.7|98577.7|55
1651589820000|2022-05-03 14:57:00|98606.8|98581.8|98599.6|98574.6|98609.5|98584.5|98599.6|98574.6|56
1651589830000|2022-05-03 14:57:10|98599.5|98574.5|98606.5|98581.5|98610.6|98585.6|98597.3|98572.3|52
1651589840000|2022-05-03 14:57:20|98604.9|98579.9|98601.5|98576.5|98619.2|98585.4|98600.3|98562.7|61
1651589850000|2022-05-03 14:57:30|98602|98577|98674.4|98649.4|98674.4|98649.4|98602|98577|76
1651589860000|2022-05-03 14:57:40|98674.7|98649.7|98666.9|98641.9|98674.7|98649.7|98657.7|98632.7|69
1651589870000|2022-05-03 14:57:50|98665.3|98640.3|98672.8|98647.8|98673.5|98648.5|98653.2|98628.2|65
1651589880000|2022-05-03 14:58:00|98672.9|98647.9|98651.3|98626.3|98673.1|98648.1|98651.3|98626.3|67
1651589890000|2022-05-03 14:58:10|98652.2|98627.2|98647.9|98622.9|98671.2|98646.2|98646.4|98621.4|65
1651589900000|2022-05-03 14:58:20|98647.8|98622.8|98648|98623|98648.2|98623.2|98642|98617|59
1651589910000|2022-05-03 14:58:30|98647.4|98622.4|98640.6|98615.6|98647.4|98622.4|98637.1|98612.1|62
1651589920000|2022-05-03 14:58:40|98637.3|98612.3|98626|98601|98648.6|98623.6|98624.9|98599.9|72
1651589930000|2022-05-03 14:58:50|98626.2|98601.2|98644.6|98619.6|98644.6|98619.6|98625.4|98600.4|67
1651589940000|2022-05-03 14:59:00|98645.1|98620.1|98637.7|98612.7|98647.2|98622.2|98637.1|98612.1|65
1651589950000|2022-05-03 14:59:10|98637.6|98612.6|98641.2|98616.2|98645.5|98620.5|98631|98606|68
1651589960000|2022-05-03 14:59:20|98640|98615|98637.7|98612.7|98640.2|98615.2|98632.3|98607.3|55
1651589970000|2022-05-03 14:59:30|98638.3|98613.3|98627.5|98602.5|98639.5|98614.5|98625.1|98600.1|71
1651589980000|2022-05-03 14:59:40|98624.1|98599.1|98643.9|98618.9|98648.1|98623.1|98624.1|98599.1|73
1651589990000|2022-05-03 14:59:50|98643.7|98618.7|98636.2|98611.2|98653.3|98628.3|98635.3|98610.3|75
1651590000000|2022-05-03 15:00:00|98635.7|98610.7|98626.3|98601.3|98635.8|98610.8|98623.9|98598.9|73
1651590010000|2022-05-03 15:00:10|98626.6|98601.6|98602.1|98577.1|98626.6|98601.6|98596.2|98564.3|74
1651590020000|2022-05-03 15:00:20|98602.3|98577.3|98625.5|98600.5|98625.5|98600.5|98601.1|98576.1|74
1651590030000|2022-05-03 15:00:30|98625.4|98600.4|98612.7|98587.7|98625.6|98600.6|98600.9|98575.9|65
1651590040000|2022-05-03 15:00:40|98612.6|98587.6|98621.9|98596.9|98624.2|98599.2|98612.6|98587.6|64
1651590050000|2022-05-03 15:00:50|98622.3|98597.3|98616.4|98591.4|98625|98600|98611.6|98586.6|59
1651590060000|2022-05-03 15:01:00|98616.8|98591.8|98617.4|98592.4|98620.2|98595.2|98609.5|98584.5|64
1651590070000|2022-05-03 15:01:10|98616.8|98591.8|98626.1|98601.1|98626.1|98601.1|98609.8|98584.8|75
1651590080000|2022-05-03 15:01:20|98625.8|98600.8|98618.5|98593.5|98625.8|98600.8|98616.5|98591.5|67
1651590090000|2022-05-03 15:01:30|98618.1|98593.1|98636.7|98611.7|98638.6|98613.6|98618.1|98593.1|73
1651590100000|2022-05-03 15:01:40|98637.2|98612.2|98663.5|98638.5|98665.5|98640.5|98636.4|98611.4|77
1651590110000|2022-05-03 15:01:50|98660.8|98635.8|98654.9|98629.9|98668.4|98643.4|98651.8|98626.8|64
1651590120000|2022-05-03 15:02:00|98654.5|98629.5|98653.3|98628.3|98654.5|98629.5|98637.8|98612.8|73
1651590130000|2022-05-03 15:02:10|98652.8|98627.8|98639.7|98614.7|98656.5|98631.5|98635.7|98610.7|58
1651590140000|2022-05-03 15:02:20|98639.8|98614.8|98634.4|98609.4|98640.4|98615.4|98631|98606|61
1651590150000|2022-05-03 15:02:30|98635.7|98610.7|98634|98609|98636.5|98611.5|98629|98604|60
1651590160000|2022-05-03 15:02:40|98633.9|98608.9|98643.6|98618.6|98644.2|98619.2|98631.8|98606.8|56
1651590170000|2022-05-03 15:02:50|98643.9|98618.9|98636|98611|98643.9|98618.9|98632.5|98607.5|56
1651590180000|2022-05-03 15:03:00|98637|98612|98634.9|98609.9|98639|98614|98633.6|98608.6|67
1651590190000|2022-05-03 15:03:10|98634.6|98609.6|98642|98617|98642.6|98617.6|98634.3|98609.3|52
1651590200000|2022-05-03 15:03:20|98641.8|98616.8|98659.1|98609.1|98659.1|98622.6|98631.8|98600.6|61
1651590210000|2022-05-03 15:03:30|98658.9|98608.9|98673|98648|98687|98649.1|98656.4|98608.9|56
1651590220000|2022-05-03 15:03:40|98672.9|98647.9|98672.9|98622.9|98683|98648.1|98669.7|98621.7|62
1651590230000|2022-05-03 15:03:50|98672.2|98622.2|98663.6|98613.6|98674.6|98624.6|98661.6|98611.6|63
1651590240000|2022-05-03 15:04:00|98662.9|98612.9|98665.3|98615.3|98665.4|98615.4|98658.7|98608.7|56
1651590250000|2022-05-03 15:04:10|98665.6|98615.6|98673.2|98623.2|98677.7|98627.7|98664.8|98614.8|58
1651590260000|2022-05-03 15:04:20|98670.9|98620.9|98678.2|98628.2|98678.2|98628.2|98667.2|98617.2|57
1651590270000|2022-05-03 15:04:30|98678.4|98628.4|98673.7|98623.7|98678.4|98628.4|98669.9|98619.9|52
1651590280000|2022-05-03 15:04:40|98674.1|98624.1|98675.5|98625.5|98677|98627|98674.1|98624.1|43
1651590290000|2022-05-03 15:04:50|98675.7|98625.7|98656.5|98631.5|98680.8|98641.6|98656.5|98624.9|47
1651590300000|2022-05-03 15:05:00|98656.2|98631.2|98673.7|98648.7|98673.7|98648.7|98653.6|98628.6|68
1651590310000|2022-05-03 15:05:10|98677.8|98652.8|98682.7|98632.7|98683.3|98652.8|98669.6|98632.3|62
1651590320000|2022-05-03 15:05:20|98683.5|98633.5|98668.5|98643.5|98683.5|98644.3|98665.9|98627|49
1651590330000|2022-05-03 15:05:30|98668.3|98643.3|98676.9|98651.9|98676.9|98651.9|98668.3|98643.3|60
1651590340000|2022-05-03 15:05:40|98676.7|98651.7|98669|98644|98676.7|98651.7|98668.8|98643.8|55
1651590350000|2022-05-03 15:05:50|98669.4|98644.4|98669.4|98644.4|98674.1|98649.1|98666.1|98641.1|56
1651590360000|2022-05-03 15:06:00|98669|98644|98662.6|98637.6|98670.1|98645.1|98657.9|98632.9|65
1651590370000|2022-05-03 15:06:10|98661.7|98636.7|98665.9|98640.9|98669.5|98644.5|98661.7|98636.7|57
1651590380000|2022-05-03 15:06:20|98668.2|98643.2|98669.4|98644.4|98670.9|98645.9|98664.4|98639.4|52
1651590390000|2022-05-03 15:06:30|98669.6|98644.6|98639.5|98614.5|98670.1|98645.1|98638.5|98613.5|63
1651590400000|2022-05-03 15:06:40|98641.2|98616.2|98626|98601|98642.8|98617.8|98623.9|98598.9|66
1651590410000|2022-05-03 15:06:50|98625.8|98600.8|98626.1|98601.1|98630.9|98605.9|98625.3|98600.3|55
1651590420000|2022-05-03 15:07:00|98626.4|98601.4|98627.2|98602.2|98631.5|98606.5|98625.5|98600.5|55
1651590430000|2022-05-03 15:07:10|98627.3|98602.3|98622.4|98597.4|98629.7|98604.7|98621.6|98596.6|66
1651590440000|2022-05-03 15:07:20|98620.7|98595.7|98607.5|98582.5|98624.1|98599.1|98606|98581|58
1651590450000|2022-05-03 15:07:30|98604.6|98579.6|98541.4|98516.4|98616.3|98582|98539.9|98513.7|74
1651590460000|2022-05-03 15:07:40|98543.3|98518.3|98537.6|98512.6|98545.1|98520.1|98532.2|98507.2|66
1651590470000|2022-05-03 15:07:50|98538.3|98513.3|98533|98483|98538.6|98513.6|98520.8|98482|66
1651590480000|2022-05-03 15:08:00|98532.9|98482.9|98513.5|98488.5|98532.9|98491.7|98513.5|98472.5|49
1651590490000|2022-05-03 15:08:10|98513|98488|98516.1|98491.1|98536.1|98498|98512.7|98477.9|58
1651590500000|2022-05-03 15:08:20|98516.2|98491.2|98511.1|98486.1|98531.1|98495.3|98511.1|98478|55
1651590510000|2022-05-03 15:08:30|98511.5|98486.5|98510.6|98485.6|98516.8|98491.8|98508.1|98483.1|61
1651590520000|2022-05-03 15:08:40|98512.5|98487.5|98524.6|98474.6|98525.9|98488.4|98510.7|98472.9|35
1651590530000|2022-05-03 15:08:50|98524.3|98474.3|98514.4|98489.4|98525.1|98491.8|98505.8|98469.1|53
1651590540000|2022-05-03 15:09:00|98514.8|98489.8|98513.4|98488.4|98533|98495.2|98510.4|98475.1|67
1651590550000|2022-05-03 15:09:10|98512.5|98487.5|98524.2|98474.2|98527.7|98488.1|98512.5|98470.9|53
1651590560000|2022-05-03 15:09:20|98523.2|98473.2|98506.1|98481.1|98523.2|98486.2|98504.6|98473.2|65
1651590570000|2022-05-03 15:09:30|98506|98481|98517.1|98467.1|98520.1|98481|98498.5|98465.8|67
1651590580000|2022-05-03 15:09:40|98517.4|98467.4|98491.1|98466.1|98521.6|98471.6|98490.7|98453.1|44
1651590590000|2022-05-03 15:09:50|98491.9|98466.9|98499.4|98449.4|98501|98466.9|98485|98446.7|65
1651590600000|2022-05-03 15:10:00|98499.1|98449.1|98482.1|98432.1|98499.6|98449.6|98470.5|98420.5|72
1651590610000|2022-05-03 15:10:10|98482.7|98432.7|98461.3|98436.3|98488.9|98446.1|98458.4|98432.4|66
1651590620000|2022-05-03 15:10:20|98461.1|98436.1|98476.7|98451.7|98480.9|98454.7|98461.1|98429.7|64
1651590630000|2022-05-03 15:10:30|98475.8|98450.8|98491.7|98441.7|98498.2|98457.4|98474.3|98440|57
1651590640000|2022-05-03 15:10:40|98491.1|98441.1|98496.4|98471.4|98503.2|98472.2|98489.9|98439.9|54
1651590650000|2022-05-03 15:10:50|98496.3|98471.3|98519.5|98469.5|98520.3|98481.4|98495.7|98458.9|58
1651590660000|2022-05-03 15:11:00|98519.2|98469.2|98519.7|98469.7|98528|98489.7|98506.5|98464.5|72
1651590670000|2022-05-03 15:11:10|98519.8|98469.8|98522.8|98472.8|98522.8|98472.8|98512.3|98462.3|65
1651590680000|2022-05-03 15:11:20|98522.9|98472.9|98518.4|98468.4|98526.4|98482.7|98506.9|98466.2|68
1651590690000|2022-05-03 15:11:30|98517.7|98467.7|98485.2|98460.2|98518.1|98483.6|98481.9|98448.6|63
1651590700000|2022-05-03 15:11:40|98484.9|98459.9|98478.3|98453.3|98498.5|98462.2|98478.3|98442.8|50
1651590710000|2022-05-03 15:11:50|98478.7|98453.7|98474.1|98449.1|98492.6|98458.1|98474.1|98441.1|45
1651590720000|2022-05-03 15:12:00|98473.8|98448.8|98478|98453|98478.6|98453.6|98472.5|98447.5|42
1651590730000|2022-05-03 15:12:10|98479.6|98454.6|98486.5|98461.5|98500.3|98464|98478.4|98445.9|59
1651590740000|2022-05-03 15:12:20|98487.1|98462.1|98483.8|98458.8|98498.4|98464.7|98481.3|98446.8|70
1651590750000|2022-05-03 15:12:30|98484.3|98459.3|98479.8|98454.8|98499.6|98460.7|98479.7|98447.6|56
1651590760000|2022-05-03 15:12:40|98482.8|98457.8|98496.3|98446.3|98496.5|98460|98477.2|98445.1|46
1651590770000|2022-05-03 15:12:50|98497.9|98447.9|98489.9|98464.9|98501.8|98464.9|98483.1|98447.9|59
1651590780000|2022-05-03 15:13:00|98487.2|98462.2|98484.6|98459.6|98501|98466.1|98484|98449.5|66
1651590790000|2022-05-03 15:13:10|98484.8|98459.8|98481.4|98456.4|98484.8|98459.8|98478.4|98453.4|61
1651590800000|2022-05-03 15:13:20|98480.5|98455.5|98499.5|98449.5|98504.5|98464.3|98478.7|98446.9|58
1651590810000|2022-05-03 15:13:30|98499.4|98449.4|98505.1|98455.1|98509.8|98459.8|98499.4|98449.4|59
1651590820000|2022-05-03 15:13:40|98504.8|98454.8|98492.9|98467.9|98512.7|98467.9|98489.6|98451.8|66
1651590830000|2022-05-03 15:13:50|98491.4|98466.4|98512.8|98462.8|98517.9|98481.7|98490.7|98453.1|70
1651590840000|2022-05-03 15:14:00|98512.4|98462.4|98516.5|98466.5|98519|98470.8|98495.8|98456.9|64
1651590850000|2022-05-03 15:14:10|98516.2|98466.2|98508|98458|98518.8|98468.8|98503.3|98453.3|64
1651590860000|2022-05-03 15:14:20|98508.1|98458.1|98507.3|98457.3|98509.6|98467.2|98489.2|98451.4|58
1651590870000|2022-05-03 15:14:30|98505.3|98455.3|98494.9|98469.9|98505.7|98472.1|98487.1|98453.5|49
1651590880000|2022-05-03 15:14:40|98509.5|98459.5|98508.3|98458.3|98513.4|98474.7|98496.1|98454.1|66
1651590890000|2022-05-03 15:14:50|98508.2|98458.2|98511.5|98461.5|98514.5|98469.3|98491.3|98450.4|65
1651590900000|2022-05-03 15:15:00|98512.5|98462.5|98466.6|98416.6|98512.5|98462.5|98457.7|98416.6|74
1651590910000|2022-05-03 15:15:10|98467.8|98417.8|98462.9|98412.9|98467.9|98423.5|98446.6|98408.7|68
1651590920000|2022-05-03 15:15:20|98463|98413|98476.1|98426.1|98479|98429|98463|98413|68
1651590930000|2022-05-03 15:15:30|98476.3|98426.3|98472.2|98422.2|98476.3|98426.3|98460.3|98410.3|49
1651590940000|2022-05-03 15:15:40|98472|98422|98488.4|98438.4|98490|98440|98471.2|98421.2|67
1651590950000|2022-05-03 15:15:50|98488.1|98438.1|98504.9|98454.9|98506.2|98456.2|98488.1|98438.1|79
1651590960000|2022-05-03 15:16:00|98503.8|98453.8|98514.1|98464.1|98515|98465|98503.8|98453.8|62
1651590970000|2022-05-03 15:16:10|98514.4|98464.4|98514|98464|98518.6|98468.6|98510|98460|59
1651590980000|2022-05-03 15:16:20|98517.3|98467.3|98530.3|98480.3|98532.1|98482.1|98512.6|98462.6|62
1651590990000|2022-05-03 15:16:30|98529.5|98479.5|98523.8|98473.8|98531.3|98484|98503.5|98465.1|55
1651591000000|2022-05-03 15:16:40|98524.2|98474.2|98531.7|98481.7|98534.6|98484.6|98507.4|98470.8|67
1651591010000|2022-05-03 15:16:50|98532.1|98482.1|98520.9|98470.9|98543.9|98493.9|98518.5|98468.5|53
1651591020000|2022-05-03 15:17:00|98520.1|98470.1|98529.6|98479.6|98534|98484|98519.8|98469.8|70
1651591030000|2022-05-03 15:17:10|98530.4|98480.4|98541.1|98491.1|98541.1|98491.1|98497|98462.1|74
1651591040000|2022-05-03 15:17:20|98542.9|98492.9|98532.5|98482.5|98547.6|98497.6|98530.5|98480.5|62
1651591050000|2022-05-03 15:17:30|98532.6|98482.6|98527.5|98477.5|98540.9|98490.9|98517.9|98467.9|68
1651591060000|2022-05-03 15:17:40|98527.6|98477.6|98495.3|98470.3|98528.1|98478.1|98494.8|98457.7|50
1651591070000|2022-05-03 15:17:50|98496.6|98471.6|98511.4|98461.4|98514.9|98480.5|98491.5|98453.4|62
1651591080000|2022-05-03 15:18:00|98511.8|98461.8|98513.1|98463.1|98515.1|98465.1|98508.7|98458.7|54
1651591090000|2022-05-03 15:18:10|98513|98463|98514.9|98464.9|98517.4|98467.4|98511.5|98461.5|56
1651591100000|2022-05-03 15:18:20|98515.4|98465.4|98514.1|98464.1|98517.3|98467.3|98507.6|98457.6|41
1651591110000|2022-05-03 15:18:30|98513.8|98463.8|98511.5|98461.5|98516.1|98466.1|98508.9|98458.9|50
1651591120000|2022-05-03 15:18:40|98512.9|98462.9|98520.4|98470.4|98525|98475|98511.6|98461.6|55
1651591130000|2022-05-03 15:18:50|98520.9|98470.9|98519.8|98469.8|98524.8|98474.8|98515.8|98465.8|66
1651591140000|2022-05-03 15:19:00|98520.1|98470.1|98534|98484|98535.9|98485.9|98520.1|98470.1|64
1651591150000|2022-05-03 15:19:10|98536|98486|98552.8|98502.8|98558.9|98508.9|98534.9|98484.9|76
1651591160000|2022-05-03 15:19:20|98552.7|98502.7|98539.1|98489.1|98558.2|98508.2|98537.7|98487.7|77
1651591170000|2022-05-03 15:19:30|98535.2|98485.2|98542.8|98492.8|98547.8|98497.8|98530.8|98480.8|67
1651591180000|2022-05-03 15:19:40|98545.3|98495.3|98534.8|98484.8|98546.7|98496.7|98534.8|98484.8|68
1651591190000|2022-05-03 15:19:50|98538.5|98488.5|98533.9|98483.9|98538.7|98488.7|98531.8|98481.8|67
1651591200000|2022-05-03 15:20:00|98534.1|98484.1|98525.2|98475.2|98534.7|98484.7|98524.9|98474.9|54
1651591210000|2022-05-03 15:20:10|98524.5|98474.5|98522.6|98472.6|98528.6|98478.6|98518.2|98468.2|69
1651591220000|2022-05-03 15:20:20|98520.3|98470.3|98510.9|98460.9|98524.6|98474.6|98506.8|98456.8|65
1651591230000|2022-05-03 15:20:30|98509.4|98459.4|98513.5|98463.5|98521.6|98471.6|98505.2|98455.2|68
1651591240000|2022-05-03 15:20:40|98513.6|98463.6|98521.3|98471.3|98521.4|98471.4|98512.8|98462.8|56
1651591250000|2022-05-03 15:20:50|98520.7|98470.7|98534.6|98484.6|98537.4|98487.4|98505.2|98465.2|73
1651591260000|2022-05-03 15:21:00|98534.3|98484.3|98526.2|98476.2|98535.4|98485.4|98518.6|98468.6|65
1651591270000|2022-05-03 15:21:10|98527.5|98477.5|98524.7|98474.7|98533.4|98483.4|98524.4|98474.4|72
1651591280000|2022-05-03 15:21:20|98524.8|98474.8|98520.9|98470.9|98526.1|98476.1|98518.4|98468.4|59
1651591290000|2022-05-03 15:21:30|98521.1|98471.1|98522.4|98472.4|98524.7|98474.7|98519|98469|57
1651591300000|2022-05-03 15:21:40|98522.1|98472.1|98523.5|98473.5|98530.5|98480.5|98521.8|98471.8|54
1651591310000|2022-05-03 15:21:50|98523.3|98473.3|98520|98470|98524.4|98474.4|98516.4|98466.4|58
1651591320000|2022-05-03 15:22:00|98520.4|98470.4|98494.3|98444.3|98520.4|98470.4|98480.9|98443.2|61
1651591330000|2022-05-03 15:22:10|98496.7|98446.7|98479.3|98429.3|98496.7|98446.7|98468.2|98426.8|55
1651591340000|2022-05-03 15:22:20|98479.7|98429.7|98461.3|98411.3|98482.1|98432.1|98436.8|98407.3|61
1651591350000|2022-05-03 15:22:30|98462|98412|98461.6|98411.6|98467.4|98417.4|98457.4|98407.4|61
1651591360000|2022-05-03 15:22:40|98462|98412|98463.8|98413.8|98468.3|98418.3|98459.6|98409.6|54
1651591370000|2022-05-03 15:22:50|98462.6|98412.6|98466|98416|98473.3|98423.3|98458.2|98408.2|63
1651591380000|2022-05-03 15:23:00|98467.7|98417.7|98470.4|98420.4|98474.7|98424.7|98467|98417|52
1651591390000|2022-05-03 15:23:10|98471.7|98421.7|98476.8|98426.8|98482.9|98432.9|98456.2|98412.1|56
1651591400000|2022-05-03 15:23:20|98477.4|98427.4|98472.9|98422.9|98482|98432|98471.2|98421.2|51
1651591410000|2022-05-03 15:23:30|98472.2|98422.2|98460.5|98410.5|98473.5|98423.5|98459.6|98409.6|58
1651591420000|2022-05-03 15:23:40|98460.7|98410.7|98461.5|98411.5|98461.6|98411.6|98458.3|98408.3|30
1651591430000|2022-05-03 15:23:50|98462.6|98412.6|98464.9|98414.9|98466.4|98416.4|98460.1|98410.1|53
1651591440000|2022-05-03 15:24:00|98465.3|98415.3|98463.6|98413.6|98465.3|98415.3|98459.7|98409.7|46
1651591450000|2022-05-03 15:24:10|98465|98415|98465.7|98415.7|98465.7|98415.7|98459.4|98409.4|52
1651591460000|2022-05-03 15:24:20|98463.1|98413.1|98459.5|98409.5|98464|98414|98458.2|98408.2|46
1651591470000|2022-05-03 15:24:30|98460.2|98410.2|98456.7|98406.7|98461.8|98411.8|98455.4|98405.4|55
1651591480000|2022-05-03 15:24:40|98457.4|98407.4|98431.9|98381.9|98458|98420.2|98427.9|98377.9|65
1651591490000|2022-05-03 15:24:50|98433.1|98383.1|98456.5|98406.5|98456.5|98406.5|98430.2|98380.2|58
1651591500000|2022-05-03 15:25:00|98456.8|98406.8|98456.5|98406.5|98459|98409|98452.2|98402.2|69
1651591510000|2022-05-03 15:25:10|98455.1|98405.1|98460.8|98410.8|98463.3|98413.3|98452.3|98402.3|55
1651591520000|2022-05-03 15:25:20|98457.1|98407.1|98467.8|98417.8|98471.1|98421.1|98454.2|98404.2|53
1651591530000|2022-05-03 15:25:30|98467.9|98417.9|98455.3|98430.3|98470.3|98431.8|98449.6|98407.9|51
1651591540000|2022-05-03 15:25:40|98454|98429|98476.4|98426.4|98479.4|98441|98454|98419.8|60
1651591550000|2022-05-03 15:25:50|98476.2|98426.2|98478.6|98428.6|98478.6|98428.6|98473|98423|54
1651591560000|2022-05-03 15:26:00|98478|98428|98479|98429|98491.3|98455.1|98474.3|98426|59
1651591570000|2022-05-03 15:26:10|98480.1|98430.1|98481.5|98431.5|98484.5|98434.5|98475.9|98425.9|48
1651591580000|2022-05-03 15:26:20|98481.7|98431.7|98486.5|98436.5|98490.1|98440.1|98480.4|98430.4|45
1651591590000|2022-05-03 15:26:30|98487.4|98437.4|98480.4|98430.4|98493.7|98443.7|98480.4|98430.4|42
1651591600000|2022-05-03 15:26:40|98483.4|98433.4|98495.3|98445.3|98495.3|98449.7|98470.7|98431.7|56
1651591610000|2022-05-03 15:26:50|98493.6|98443.6|98485.5|98460.5|98497.1|98460.9|98484.1|98442.3|39
1651591620000|2022-05-03 15:27:00|98486|98461|98490.1|98465.1|98491.2|98466.2|98482.9|98457.9|52
1651591630000|2022-05-03 15:27:10|98490.7|98465.7|98477.1|98452.1|98493.1|98468.1|98477.1|98452.1|56
1651591640000|2022-05-03 15:27:20|98475.8|98450.8|98466.4|98441.4|98490.1|98456.1|98463.1|98438.1|48
1651591650000|2022-05-03 15:27:30|98464.6|98439.6|98469.8|98444.8|98474.4|98449.4|98463.5|98438.5|57
1651591660000|2022-05-03 15:27:40|98471.2|98446.2|98480.2|98455.2|98480.2|98455.2|98471.2|98446.2|54
1651591670000|2022-05-03 15:27:50|98479.8|98454.8|98479.6|98454.6|98485.4|98460.4|98479.6|98454.6|53
1651591680000|2022-05-03 15:28:00|98479.7|98454.7|98466.3|98441.3|98480.3|98455.3|98463.3|98438.3|58
1651591690000|2022-05-03 15:28:10|98466.6|98441.6|98470.9|98445.9|98474.6|98449.6|98464.1|98439.1|41
1651591700000|2022-05-03 15:28:20|98471.3|98446.3|98469.7|98444.7|98472.6|98447.6|98467.6|98442.6|53
1651591710000|2022-05-03 15:28:30|98470.6|98445.6|98475.4|98450.4|98477.7|98452.7|98470.1|98445.1|47
1651591720000|2022-05-03 15:28:40|98475.3|98450.3|98481|98456|98481|98456|98473.6|98448.6|44
1651591730000|2022-05-03 15:28:50|98480.3|98455.3|98479.6|98454.6|98482.8|98457.8|98479.6|98454.6|40
1651591740000|2022-05-03 15:29:00|98479.5|98454.5|98474.1|98449.1|98481.9|98456.9|98466|98441|62
1651591750000|2022-05-03 15:29:10|98475.4|98450.4|98471.2|98446.2|98478.4|98453.4|98467.8|98442.8|53
1651591760000|2022-05-03 15:29:20|98470.2|98445.2|98470.6|98445.6|98477.2|98452.2|98469|98444|53
1651591770000|2022-05-03 15:29:30|98470.8|98445.8|98467.4|98442.4|98473.3|98448.3|98464.4|98439.4|54
1651591780000|2022-05-03 15:29:40|98468.2|98443.2|98502|98452|98504.9|98467.5|98467.3|98442.3|60
1651591790000|2022-05-03 15:29:50|98502.7|98452.7|98500.7|98450.7|98508.5|98466.9|98490.5|98449.4|71
1651591800000|2022-05-03 15:30:00|98500.8|98450.8|98505.4|98455.4|98508.9|98458.9|98496|98446|64
1651591810000|2022-05-03 15:30:10|98505.8|98455.8|98517.3|98467.3|98521.3|98471.3|98502.2|98452.2|64
1651591820000|2022-05-03 15:30:20|98516.9|98466.9|98507.5|98482.5|98524.1|98484.9|98503.6|98465.3|58
1651591830000|2022-05-03 15:30:30|98506.8|98481.8|98520.2|98470.2|98526.8|98486.3|98506.8|98470.2|57
1651591840000|2022-05-03 15:30:40|98520.3|98470.3|98522.7|98472.7|98523.5|98486|98504.2|98468.9|63
1651591850000|2022-05-03 15:30:50|98522.2|98472.2|98508.2|98483.2|98522.4|98485.8|98506.9|98470.4|58
1651591860000|2022-05-03 15:31:00|98507.2|98482.2|98522.5|98472.5|98527.1|98488.4|98501.9|98470.7|68
1651591870000|2022-05-03 15:31:10|98507.7|98482.7|98505|98480|98509.2|98484.2|98501.8|98476.8|67
1651591880000|2022-05-03 15:31:20|98505.6|98480.6|98506.2|98481.2|98525.9|98487.2|98505.3|98469.8|65
1651591890000|2022-05-03 15:31:30|98509.1|98484.1|98511|98486|98522.4|98486|98508.5|98467|59
1651591900000|2022-05-03 15:31:40|98513.1|98488.1|98510.3|98485.3|98513.1|98488.1|98507|98482|56
1651591910000|2022-05-03 15:31:50|98509.9|98484.9|98505.8|98480.8|98515.1|98490.1|98505.8|98480.8|69
1651591920000|2022-05-03 15:32:00|98507.9|98482.9|98513.6|98488.6|98515.4|98490.4|98496.8|98471.8|67
1651591930000|2022-05-03 15:32:10|98513|98488|98530|98480|98530.7|98492|98509.1|98474.4|66
1651591940000|2022-05-03 15:32:20|98528.3|98478.3|98512.9|98487.9|98531.3|98491.4|98512.3|98473.2|68
1651591950000|2022-05-03 15:32:30|98513.4|98488.4|98536.4|98486.4|98538.5|98498.2|98513.4|98483.1|67
1651591960000|2022-05-03 15:32:40|98535|98485|98508.2|98458.2|98537.3|98490.6|98504.5|98454.5|63
1651591970000|2022-05-03 15:32:50|98508.9|98458.9|98518.1|98468.1|98519.6|98469.6|98501.8|98451.8|68
1651591980000|2022-05-03 15:33:00|98517.6|98467.6|98519.9|98469.9|98523.1|98473.1|98513.6|98463.6|56
1651591990000|2022-05-03 15:33:10|98520.8|98470.8|98535.2|98485.2|98535.2|98485.2|98517.4|98467.4|71
1651592000000|2022-05-03 15:33:20|98535|98485|98535|98485|98535|98485|98528.5|98478.5|63
1651592010000|2022-05-03 15:33:30|98536.5|98486.5|98527.7|98477.7|98536.5|98486.5|98527.2|98477.2|56
1651592020000|2022-05-03 15:33:40|98527.9|98477.9|98518.4|98468.4|98529.4|98479.4|98518.4|98468.4|65
1651592030000|2022-05-03 15:33:50|98519|98469|98513.5|98463.5|98519.3|98469.3|98513|98463|62
1651592040000|2022-05-03 15:34:00|98513.4|98463.4|98516.2|98466.2|98516.4|98466.4|98511.1|98461.1|57
1651592050000|2022-05-03 15:34:10|98516.3|98466.3|98515.3|98465.3|98518.6|98468.6|98514|98464|49
1651592060000|2022-05-03 15:34:20|98515|98465|98515|98465|98517.5|98467.5|98514.1|98464.1|61
1651592070000|2022-05-03 15:34:30|98514.1|98464.1|98516.7|98466.7|98521.8|98471.8|98513.4|98463.4|60
1651592080000|2022-05-03 15:34:40|98516.8|98466.8|98518|98468|98524.1|98474.1|98516.4|98466.4|58
1651592090000|2022-05-03 15:34:50|98518.4|98468.4|98520.7|98470.7|98520.8|98470.8|98517.5|98467.5|57
1651592100000|2022-05-03 15:35:00|98521.2|98471.2|98522.3|98472.3|98525.8|98475.8|98514.6|98464.6|63
1651592110000|2022-05-03 15:35:10|98523.5|98473.5|98535.4|98485.4|98538.6|98488.6|98523|98473|64
1651592120000|2022-05-03 15:35:20|98535.5|98485.5|98531.7|98481.7|98535.5|98485.5|98531.6|98481.6|40
1651592130000|2022-05-03 15:35:30|98532.2|98482.2|98519.8|98469.8|98532.2|98482.2|98519.8|98469.8|58
1651592140000|2022-05-03 15:35:40|98520.5|98470.5|98514.5|98464.5|98521.3|98471.3|98512.1|98462.1|52
1651592150000|2022-05-03 15:35:50|98518.2|98468.2|98513.6|98463.6|98523.5|98473.5|98510.1|98460.1|66
1651592160000|2022-05-03 15:36:00|98512.6|98462.6|98509.9|98459.9|98513.8|98463.8|98506.8|98456.8|52
1651592170000|2022-05-03 15:36:10|98510.6|98460.6|98514.9|98464.9|98516.9|98466.9|98509.5|98459.5|52
1651592180000|2022-05-03 15:36:20|98514.4|98464.4|98514.7|98464.7|98515.2|98473.7|98496.1|98455.1|66
1651592190000|2022-05-03 15:36:30|98515.9|98465.9|98511.5|98461.5|98517|98467|98508.8|98458.8|57
1651592200000|2022-05-03 15:36:40|98517.4|98467.4|98514.1|98464.1|98521.1|98471.1|98511.3|98461.3|58
1651592210000|2022-05-03 15:36:50|98513.9|98463.9|98510.9|98460.9|98524|98474|98510.9|98460.9|62
1651592220000|2022-05-03 15:37:00|98510.8|98460.8|98517.7|98467.7|98519.8|98469.8|98508.4|98458.4|55
1651592230000|2022-05-03 15:37:10|98516.7|98466.7|98519.3|98469.3|98520.7|98470.7|98513.3|98463.3|63
1651592240000|2022-05-03 15:37:20|98519.5|98469.5|98519.6|98469.6|98522.5|98472.5|98515.6|98465.6|65
1651592250000|2022-05-03 15:37:30|98519.7|98469.7|98532.5|98482.5|98536.7|98488.7|98510.9|98468.8|63
1651592260000|2022-05-03 15:37:40|98530.8|98480.8|98533.2|98483.2|98536.1|98486.1|98528.1|98478.1|52
1651592270000|2022-05-03 15:37:50|98532.9|98482.9|98533.3|98483.3|98533.7|98496.2|98510.9|98479.6|60
1651592280000|2022-05-03 15:38:00|98534.9|98484.9|98523.6|98473.6|98537.3|98487.3|98521.8|98471.8|71
1651592290000|2022-05-03 15:38:10|98523.4|98473.4|98512|98462|98531.4|98481.4|98510.5|98460.5|61
1651592300000|2022-05-03 15:38:20|98509.7|98459.7|98505.1|98455.1|98509.7|98459.7|98504.2|98454.2|51
1651592310000|2022-05-03 15:38:30|98504.3|98454.3|98505.4|98455.4|98505.8|98455.8|98504.3|98454.3|26
1651592320000|2022-05-03 15:38:40|98505.2|98455.2|98508.9|98458.9|98511.2|98461.2|98504.8|98454.8|37
1651592330000|2022-05-03 15:38:50|98508.6|98458.6|98507.1|98457.1|98510.9|98460.9|98506.9|98456.9|42
1651592340000|2022-05-03 15:39:00|98507.5|98457.5|98509|98459|98509.8|98459.8|98507.1|98457.1|46
1651592350000|2022-05-03 15:39:10|98508.9|98458.9|98508.2|98458.2|98509.3|98459.3|98507.7|98457.7|37
1651592360000|2022-05-03 15:39:20|98507.8|98457.8|98525.8|98475.8|98526.4|98476.4|98507.2|98457.2|52
1651592370000|2022-05-03 15:39:30|98526.2|98476.2|98514.3|98489.3|98529.7|98492.2|98513.9|98475.1|44
1651592380000|2022-05-03 15:39:40|98512.2|98487.2|98525.7|98475.7|98527.8|98491|98511.2|98474.7|58
1651592390000|2022-05-03 15:39:50|98525.6|98475.6|98513|98488|98525.8|98488.9|98510.6|98474.7|43
1651592400000|2022-05-03 15:40:00|98513.4|98488.4|98536.5|98486.5|98537|98488.4|98511.2|98473.8|57
1651592410000|2022-05-03 15:40:10|98536.1|98486.1|98534.9|98484.9|98536.5|98486.5|98534|98484|35
1651592420000|2022-05-03 15:40:20|98535.2|98485.2|98542.5|98492.5|98545.4|98495.4|98534.9|98484.9|43
1651592430000|2022-05-03 15:40:30|98542.7|98492.7|98541.4|98491.4|98547.7|98497.7|98539.6|98489.6|55
1651592440000|2022-05-03 15:40:40|98541.7|98491.7|98547.8|98497.8|98548.2|98510.2|98529.9|98490.8|59
1651592450000|2022-05-03 15:40:50|98547.2|98497.2|98548.3|98498.3|98551|98501|98546.7|98496.7|42
1651592460000|2022-05-03 15:41:00|98548.4|98498.4|98551.9|98501.9|98560.8|98510.8|98548.2|98498.2|54
1651592470000|2022-05-03 15:41:10|98552|98502|98548.5|98498.5|98553|98503|98548.5|98498.5|33
1651592480000|2022-05-03 15:41:20|98550.7|98500.7|98555.5|98505.5|98556.7|98506.7|98547.4|98497.4|46
1651592490000|2022-05-03 15:41:30|98554.3|98504.3|98552.6|98502.6|98563|98513|98551.6|98501.6|56
1651592500000|2022-05-03 15:41:40|98552.4|98502.4|98548.4|98498.4|98558.2|98508.2|98543.2|98493.2|61
1651592510000|2022-05-03 15:41:50|98547.9|98497.9|98554.1|98504.1|98556.1|98506.1|98547.3|98497.3|39
1651592520000|2022-05-03 15:42:00|98555.3|98505.3|98555.8|98505.8|98558.6|98508.6|98548.8|98498.8|63
1651592530000|2022-05-03 15:42:10|98556|98506|98570.1|98520.1|98570.1|98520.1|98551.2|98501.2|43
1651592540000|2022-05-03 15:42:20|98568.3|98518.3|98563.4|98513.4|98569.1|98519.1|98561.1|98511.1|48
1651592550000|2022-05-03 15:42:30|98563.9|98513.9|98564.6|98514.6|98567.8|98517.8|98560.3|98510.3|51
1651592560000|2022-05-03 15:42:40|98562.7|98512.7|98564.2|98514.2|98571.3|98521.3|98560.5|98510.5|48
1651592570000|2022-05-03 15:42:50|98564.5|98514.5|98565.8|98515.8|98567.7|98517.7|98562|98512|43
1651592580000|2022-05-03 15:43:00|98565.6|98515.6|98559.9|98509.9|98565.6|98515.6|98559.6|98509.6|56
1651592590000|2022-05-03 15:43:10|98560|98510|98559.7|98509.7|98563.1|98513.1|98559.7|98509.7|38
1651592600000|2022-05-03 15:43:20|98559.8|98509.8|98564.5|98514.5|98565.6|98515.6|98559.8|98509.8|35
1651592610000|2022-05-03 15:43:30|98562.4|98512.4|98547.5|98497.5|98563.4|98513.4|98546.2|98496.2|61
1651592620000|2022-05-03 15:43:40|98545.9|98495.9|98550.3|98500.3|98550.3|98500.3|98542.7|98492.7|62
1651592630000|2022-05-03 15:43:50|98550.9|98500.9|98546.2|98496.2|98552.7|98502.7|98541.4|98491.4|51
1651592640000|2022-05-03 15:44:00|98543.3|98493.3|98544.1|98494.1|98544.9|98494.9|98539.6|98489.6|53
1651592650000|2022-05-03 15:44:10|98543.7|98493.7|98550.6|98500.6|98550.6|98500.6|98541.2|98491.2|52
1651592660000|2022-05-03 15:44:20|98550.8|98500.8|98551.6|98501.6|98553.3|98503.3|98545.9|98495.9|61
1651592670000|2022-05-03 15:44:30|98552|98502|98551.8|98501.8|98555.7|98505.7|98549.1|98499.1|59
1651592680000|2022-05-03 15:44:40|98551.5|98501.5|98552.5|98502.5|98557.8|98507.8|98546.2|98496.2|61
1651592690000|2022-05-03 15:44:50|98553.5|98503.5|98553.2|98503.2|98555.7|98505.7|98551|98501|53
1651592700000|2022-05-03 15:45:00|98553.3|98503.3|98545.8|98495.8|98553.5|98503.5|98543.3|98493.3|57
1651592710000|2022-05-03 15:45:10|98546.1|98496.1|98549.5|98499.5|98549.6|98499.6|98544.7|98494.7|49
1651592720000|2022-05-03 15:45:20|98549.3|98499.3|98549|98499|98550|98500|98548.1|98498.1|39
1651592730000|2022-05-03 15:45:30|98549.1|98499.1|98549.4|98499.4|98552.8|98502.8|98547.6|98497.6|41
1651592740000|2022-05-03 15:45:40|98549.6|98499.6|98548.5|98498.5|98550.1|98500.1|98548.3|98498.3|15
1651592750000|2022-05-03 15:45:50|98549.1|98499.1|98551.5|98501.5|98551.5|98501.5|98548.8|98498.8|16
1651592760000|2022-05-03 15:46:00|98550.9|98500.9|98564.3|98514.3|98566|98516|98549.4|98499.4|56
1651592770000|2022-05-03 15:46:10|98564.2|98514.2|98566.9|98516.9|98572.6|98522.6|98563.7|98513.7|51
1651592780000|2022-05-03 15:46:20|98566.5|98516.5|98560.5|98510.5|98567.1|98517.1|98558|98508|50
1651592790000|2022-05-03 15:46:30|98559.3|98509.3|98557.4|98507.4|98561.1|98511.1|98548.5|98498.5|59
1651592800000|2022-05-03 15:46:40|98557.7|98507.7|98556.3|98506.3|98560.2|98510.2|98550.5|98500.5|49
1651592810000|2022-05-03 15:46:50|98556.6|98506.6|98549.9|98499.9|98559.7|98509.7|98547.6|98497.6|60
1651592820000|2022-05-03 15:47:00|98547.4|98497.4|98542.2|98492.2|98547.4|98497.4|98542.2|98492.2|50
1651592830000|2022-05-03 15:47:10|98543.3|98493.3|98541.9|98491.9|98549.2|98499.2|98539.2|98489.2|64
1651592840000|2022-05-03 15:47:20|98541.5|98491.5|98555.3|98505.3|98557.1|98507.1|98539.5|98489.5|43
1651592850000|2022-05-03 15:47:30|98551.7|98501.7|98559.5|98509.5|98560.7|98510.7|98551|98501|47
1651592860000|2022-05-03 15:47:40|98559.6|98509.6|98554.4|98504.4|98559.9|98509.9|98554.4|98504.4|40
1651592870000|2022-05-03 15:47:50|98553.8|98503.8|98561.5|98511.5|98562.9|98512.9|98553.8|98503.8|46
1651592880000|2022-05-03 15:48:00|98561.6|98511.6|98555.2|98505.2|98561.6|98511.6|98552.6|98502.6|45
1651592890000|2022-05-03 15:48:10|98554.9|98504.9|98558.3|98508.3|98564.9|98514.9|98553.1|98503.1|49
1651592900000|2022-05-03 15:48:20|98557|98507|98556.5|98506.5|98559.6|98509.6|98553.6|98503.6|37
1651592910000|2022-05-03 15:48:30|98556|98506|98556.5|98506.5|98559.7|98509.7|98550.6|98500.6|47
1651592920000|2022-05-03 15:48:40|98559.4|98509.4|98555.7|98505.7|98559.7|98509.7|98552.7|98502.7|49
1651592930000|2022-05-03 15:48:50|98550.9|98500.9|98546.8|98496.8|98559.8|98509.8|98545.5|98495.5|59
1651592940000|2022-05-03 15:49:00|98546.6|98496.6|98538.8|98488.8|98547.1|98497.1|98535.8|98485.8|57
1651592950000|2022-05-03 15:49:10|98539.7|98489.7|98540.9|98490.9|98547.9|98497.9|98539.1|98489.1|51
1651592960000|2022-05-03 15:49:20|98541.3|98491.3|98548.3|98498.3|98548.6|98498.6|98539.7|98489.7|42
1651592970000|2022-05-03 15:49:30|98545.3|98495.3|98547.3|98497.3|98548.9|98498.9|98545.3|98495.3|31
1651592980000|2022-05-03 15:49:40|98547.1|98497.1|98543.3|98493.3|98548|98498|98543.3|98493.3|24
1651592990000|2022-05-03 15:49:50|98544.3|98494.3|98539.1|98489.1|98544.3|98494.3|98535.1|98485.1|40
1651593000000|2022-05-03 15:50:00|98539.8|98489.8|98536.6|98486.6|98542|98492|98533.6|98483.6|41
1651593010000|2022-05-03 15:50:10|98537.9|98487.9|98536.9|98486.9|98538.8|98488.8|98536.3|98486.3|20
1651593020000|2022-05-03 15:50:20|98538.4|98488.4|98542.8|98492.8|98542.8|98492.8|98536.8|98486.8|15
1651593030000|2022-05-03 15:50:30|98543.9|98493.9|98540.3|98490.3|98544.4|98494.4|98536.2|98486.2|34
1651593040000|2022-05-03 15:50:40|98540.4|98490.4|98538.2|98488.2|98547.2|98497.2|98536.4|98486.4|50
1651593050000|2022-05-03 15:50:50|98538.1|98488.1|98546.1|98496.1|98546.8|98496.8|98536.3|98486.3|49
1651593060000|2022-05-03 15:51:00|98544.6|98494.6|98542.8|98492.8|98549.7|98499.7|98541.9|98491.9|48
1651593070000|2022-05-03 15:51:10|98542.7|98492.7|98545.8|98495.8|98546.7|98496.7|98542.7|98492.7|34
1651593080000|2022-05-03 15:51:20|98545.7|98495.7|98543|98493|98545.9|98495.9|98541.7|98491.7|35
1651593090000|2022-05-03 15:51:30|98543.3|98493.3|98544.4|98494.4|98548.5|98498.5|98542.5|98492.5|32
1651593100000|2022-05-03 15:51:40|98545.3|98495.3|98547.4|98497.4|98547.4|98497.4|98544.3|98494.3|29
1651593110000|2022-05-03 15:51:50|98548|98498|98545.4|98495.4|98555.1|98505.1|98543.5|98493.5|57
1651593120000|2022-05-03 15:52:00|98545.3|98495.3|98544.9|98494.9|98547|98497|98543.2|98493.2|44
1651593130000|2022-05-03 15:52:10|98543.9|98493.9|98547.2|98497.2|98547.8|98497.8|98543.9|98493.9|37
1651593140000|2022-05-03 15:52:20|98547.3|98497.3|98558.9|98508.9|98561.5|98511.5|98544.4|98494.4|66
1651593150000|2022-05-03 15:52:30|98558.3|98508.3|98555.4|98505.4|98558.3|98508.3|98555.2|98505.2|28
1651593160000|2022-05-03 15:52:40|98555.2|98505.2|98554.3|98504.3|98557.4|98507.4|98550.6|98500.6|40
1651593170000|2022-05-03 15:52:50|98555|98505|98555.3|98505.3|98560.5|98510.5|98554.3|98504.3|50
1651593180000|2022-05-03 15:53:00|98554.2|98504.2|98555.9|98505.9|98556.5|98506.5|98552.6|98502.6|35
1651593190000|2022-05-03 15:53:10|98555.2|98505.2|98567.2|98517.2|98568.8|98518.8|98555.2|98505.2|59
1651593200000|2022-05-03 15:53:20|98567.4|98517.4|98563.2|98513.2|98568.5|98518.5|98563.2|98513.2|41
1651593210000|2022-05-03 15:53:30|98564.2|98514.2|98557.5|98507.5|98564.3|98514.3|98553.4|98503.4|42
1651593220000|2022-05-03 15:53:40|98556.5|98506.5|98564|98514|98566.6|98516.6|98554.9|98504.9|50
1651593230000|2022-05-03 15:53:50|98565.5|98515.5|98565|98515|98565.5|98515.5|98560.5|98510.5|38
1651593240000|2022-05-03 15:54:00|98564.6|98514.6|98559.6|98509.6|98566.6|98516.6|98559.1|98509.1|32
1651593250000|2022-05-03 15:54:10|98560.2|98510.2|98560.4|98510.4|98562.2|98512.2|98560.1|98510.1|44
1651593260000|2022-05-03 15:54:20|98560.2|98510.2|98555.8|98505.8|98560.5|98510.5|98555.6|98505.6|17
1651593270000|2022-05-03 15:54:30|98556.3|98506.3|98564.5|98514.5|98564.5|98514.5|98555.7|98505.7|44
1651593280000|2022-05-03 15:54:40|98564.3|98514.3|98562.1|98512.1|98565.1|98515.1|98560.4|98510.4|34
1651593290000|2022-05-03 15:54:50|98562.2|98512.2|98564.6|98514.6|98565.7|98515.7|98561.9|98511.9|32
1651593300000|2022-05-03 15:55:00|98566.1|98516.1|98563.8|98513.8|98568.4|98530.6|98552.2|98511.4|38
1651593310000|2022-05-03 15:55:10|98563.2|98513.2|98566.9|98516.9|98567.5|98517.5|98562.8|98512.8|39
1651593320000|2022-05-03 15:55:20|98566.6|98516.6|98567.2|98517.2|98568.2|98518.2|98566.6|98516.6|19
1651593330000|2022-05-03 15:55:30|98566|98516|98563.2|98513.2|98566.7|98516.7|98563.2|98513.2|21
1651593340000|2022-05-03 15:55:40|98563.7|98513.7|98561.1|98511.1|98564.2|98514.2|98560.1|98510.1|33
1651593350000|2022-05-03 15:55:50|98561.2|98511.2|98562.1|98512.1|98563.6|98513.6|98561.1|98511.1|35
1651593360000|2022-05-03 15:56:00|98562|98512|98549.9|98499.9|98562|98512|98546.3|98496.3|34
1651593370000|2022-05-03 15:56:10|98550.1|98500.1|98547.1|98497.1|98552.6|98510.2|98533.3|98496.7|54
1651593380000|2022-05-03 15:56:20|98546.1|98496.1|98547.7|98497.7|98548.2|98498.2|98542.5|98492.5|33
1651593390000|2022-05-03 15:56:30|98546.8|98496.8|98560.1|98510.1|98560.1|98520.7|98526|98493|58
1651593400000|2022-05-03 15:56:40|98559.9|98509.9|98560.2|98510.2|98565.7|98528|98553|98507.7|43
1651593410000|2022-05-03 15:56:50|98558.5|98508.5|98562|98512|98564.6|98514.6|98558|98508|43
1651593420000|2022-05-03 15:57:00|98562.2|98512.2|98560.5|98510.5|98562.5|98512.5|98559.6|98509.6|40
1651593430000|2022-05-03 15:57:10|98560.8|98510.8|98557.5|98507.5|98566.7|98516.7|98556.7|98506.7|45
1651593440000|2022-05-03 15:57:20|98557.7|98507.7|98554.2|98504.2|98562.7|98512.7|98552.6|98502.6|45
1651593450000|2022-05-03 15:57:30|98539.8|98514.8|98535.7|98510.7|98556.5|98516.6|98530.7|98493.8|47
1651593460000|2022-05-03 15:57:40|98535.5|98510.5|98538.3|98513.3|98538.9|98513.9|98531.8|98506.8|47
1651593470000|2022-05-03 15:57:50|98536.5|98511.5|98539.3|98514.3|98539.3|98514.3|98536.5|98511.5|29
1651593480000|2022-05-03 15:58:00|98539.7|98514.7|98557.6|98507.6|98566.4|98516.7|98539.7|98505|68
1651593490000|2022-05-03 15:58:10|98557|98507|98557.8|98507.8|98562.4|98512.4|98555.2|98505.2|55
1651593500000|2022-05-03 15:58:20|98557.3|98507.3|98563.8|98513.8|98563.8|98513.8|98549.2|98499.2|51
1651593510000|2022-05-03 15:58:30|98561.2|98511.2|98564.2|98514.2|98570.2|98520.2|98558.7|98508.7|49
1651593520000|2022-05-03 15:58:40|98566.4|98516.4|98566.9|98516.9|98567.8|98517.8|98563.2|98513.2|47
1651593530000|2022-05-03 15:58:50|98566.8|98516.8|98568|98518|98572.1|98522.1|98564.7|98514.7|53
1651593540000|2022-05-03 15:59:00|98567.8|98517.8|98562.1|98512.1|98568.1|98518.1|98557.2|98507.2|55
1651593550000|2022-05-03 15:59:10|98562.4|98512.4|98559.2|98509.2|98563.9|98513.9|98556.6|98506.6|59
1651593560000|2022-05-03 15:59:20|98559.9|98509.9|98566.1|98516.1|98566.5|98516.5|98559.8|98509.8|42
1651593570000|2022-05-03 15:59:30|98566|98516|98570.8|98520.8|98571.4|98521.4|98564.4|98514.4|59
1651593580000|2022-05-03 15:59:40|98570.6|98520.6|98572.5|98522.5|98573.1|98523.1|98567.8|98517.8|51
1651593590000|2022-05-03 15:59:50|98572.9|98522.9|98575.5|98525.5|98577.9|98527.9|98569.6|98519.6|60
1651593600000|2022-05-03 16:00:00|98575.2|98525.2|98579.7|98529.7|98581.2|98531.2|98574.3|98524.3|56
1651593610000|2022-05-03 16:00:10|98580.1|98530.1|98583.2|98533.2|98584.2|98534.2|98577.4|98527.4|49
1651593620000|2022-05-03 16:00:20|98582.9|98532.9|98585.4|98535.4|98590|98540|98576.8|98526.8|67
1651593630000|2022-05-03 16:00:30|98584.5|98534.5|98583.6|98533.6|98591.6|98541.6|98582.7|98532.7|62
1651593640000|2022-05-03 16:00:40|98584.9|98534.9|98605.8|98555.8|98608.8|98558.8|98584.6|98534.6|71
1651593650000|2022-05-03 16:00:50|98605.1|98555.1|98604.6|98554.6|98605.1|98555.1|98598.2|98548.2|44
1651593660000|2022-05-03 16:01:00|98605.4|98555.4|98602.5|98552.5|98609.1|98559.1|98598.9|98548.9|49
1651593670000|2022-05-03 16:01:10|98602.8|98552.8|98602.5|98552.5|98602.9|98552.9|98600.2|98550.2|39
1651593680000|2022-05-03 16:01:20|98602.4|98552.4|98602.5|98552.5|98607.6|98557.6|98600.6|98550.6|48
1651593690000|2022-05-03 16:01:30|98603.6|98553.6|98602.2|98552.2|98604.8|98554.8|98595.6|98545.6|51
1651593700000|2022-05-03 16:01:40|98601.6|98551.6|98604.1|98554.1|98604.3|98554.3|98600.3|98550.3|42
1651593710000|2022-05-03 16:01:50|98604.2|98554.2|98585.8|98535.8|98607.1|98557.1|98581.3|98531.3|54
1651593720000|2022-05-03 16:02:00|98584.4|98534.4|98586|98536|98593|98543|98580.6|98530.6|58
1651593730000|2022-05-03 16:02:10|98586.3|98536.3|98583.8|98533.8|98586.3|98536.3|98581.3|98531.3|35
1651593740000|2022-05-03 16:02:20|98583.3|98533.3|98599.1|98549.1|98600.3|98550.3|98578.9|98528.9|57
1651593750000|2022-05-03 16:02:30|98596.7|98546.7|98599.1|98549.1|98603.6|98553.6|98596.7|98546.7|44
1651593760000|2022-05-03 16:02:40|98599.4|98549.4|98601.8|98551.8|98604.2|98554.2|98593.9|98543.9|42
1651593770000|2022-05-03 16:02:50|98601.6|98551.6|98606.6|98556.6|98609|98559|98601.6|98551.6|69
1651593780000|2022-05-03 16:03:00|98607.6|98557.6|98597.2|98547.2|98607.9|98557.9|98597.1|98547.1|45
1651593790000|2022-05-03 16:03:10|98598.5|98548.5|98597.2|98547.2|98598.5|98548.5|98596.8|98546.8|22
1651593800000|2022-05-03 16:03:20|98597.3|98547.3|98599.5|98549.5|98601.8|98551.8|98595.8|98545.8|30
1651593810000|2022-05-03 16:03:30|98599.6|98549.6|98592.6|98542.6|98599.9|98549.9|98591.6|98541.6|39
1651593820000|2022-05-03 16:03:40|98592.8|98542.8|98598.5|98548.5|98604.6|98554.6|98592.4|98542.4|47
1651593830000|2022-05-03 16:03:50|98598.7|98548.7|98604.7|98554.7|98606.1|98556.1|98597.1|98547.1|52
1651593840000|2022-05-03 16:04:00|98608.3|98558.3|98602.9|98552.9|98609.2|98559.2|98602.9|98552.9|65
1651593850000|2022-05-03 16:04:10|98604.5|98554.5|98603.7|98553.7|98606.8|98556.8|98598.3|98548.3|45
1651593860000|2022-05-03 16:04:20|98604.4|98554.4|98603.9|98553.9|98607.3|98557.3|98600.6|98550.6|48
1651593870000|2022-05-03 16:04:30|98603.2|98553.2|98599.3|98549.3|98604.1|98554.1|98596.9|98546.9|35
1651593880000|2022-05-03 16:04:40|98599.5|98549.5|98600.7|98550.7|98601.2|98551.2|98598.3|98548.3|27
1651593890000|2022-05-03 16:04:50|98600.2|98550.2|98601.1|98551.1|98601.6|98551.6|98598.8|98548.8|25
1651593900000|2022-05-03 16:05:00|98601|98551|98604.3|98554.3|98611.7|98561.7|98600.6|98550.6|60
1651593910000|2022-05-03 16:05:10|98604.4|98554.4|98618.7|98568.7|98618.7|98568.7|98602.8|98552.8|45
1651593920000|2022-05-03 16:05:20|98618.8|98568.8|98611|98561|98621|98571|98611|98561|59
1651593930000|2022-05-03 16:05:30|98611.3|98561.3|98610.7|98560.7|98614.2|98564.2|98607.9|98557.9|48
1651593940000|2022-05-03 16:05:40|98612.8|98562.8|98616.2|98566.2|98618.8|98568.8|98611.6|98561.6|65
1651593950000|2022-05-03 16:05:50|98616.4|98566.4|98610.8|98560.8|98626.9|98576.9|98610.6|98560.6|65
1651593960000|2022-05-03 16:06:00|98610.7|98560.7|98598.1|98548.1|98616|98566|98595|98545|55
1651593970000|2022-05-03 16:06:10|98598.2|98548.2|98602.4|98552.4|98607.4|98557.4|98598.2|98548.2|41
1651593980000|2022-05-03 16:06:20|98602.5|98552.5|98610.9|98560.9|98614.9|98575|98597.5|98552.5|47
1651593990000|2022-05-03 16:06:30|98611.2|98561.2|98610.2|98560.2|98614|98564|98609.8|98559.8|45
1651594000000|2022-05-03 16:06:40|98610.4|98560.4|98610.8|98560.8|98613|98563|98610|98560|36
1651594010000|2022-05-03 16:06:50|98609.9|98559.9|98627.3|98577.3|98628.5|98578.5|98609.9|98559.9|51
1651594020000|2022-05-03 16:07:00|98626.9|98576.9|98625.7|98575.7|98626.9|98576.9|98619.2|98569.2|36
1651594030000|2022-05-03 16:07:10|98623.1|98573.1|98631|98581|98631.2|98581.2|98623|98573|48
1651594040000|2022-05-03 16:07:20|98630.8|98580.8|98651.6|98601.6|98653.9|98603.9|98630.2|98580.2|61
1651594050000|2022-05-03 16:07:30|98652|98602|98647.4|98597.4|98655|98605|98641.1|98591.1|60
1651594060000|2022-05-03 16:07:40|98647.6|98597.6|98648.8|98598.8|98648.9|98598.9|98632.9|98582.9|70
1651594070000|2022-05-03 16:07:50|98650.1|98600.1|98655.5|98605.5|98656.8|98606.8|98645.1|98595.1|62
1651594080000|2022-05-03 16:08:00|98654.9|98604.9|98656.5|98606.5|98657.3|98607.3|98651.9|98601.9|55
1651594090000|2022-05-03 16:08:10|98656.7|98606.7|98662.1|98612.1|98668.3|98618.3|98656.3|98606.3|41
1651594100000|2022-05-03 16:08:20|98664.1|98614.1|98663.1|98613.1|98664.3|98614.3|98655.9|98605.9|48
1651594110000|2022-05-03 16:08:30|98662.5|98612.5|98699.9|98649.9|98702.5|98652.5|98658.6|98608.6|64
1651594120000|2022-05-03 16:08:40|98701.8|98651.8|98725.5|98675.5|98737.6|98687.6|98700.4|98650.4|73
1651594130000|2022-05-03 16:08:50|98729.6|98679.6|98722.6|98672.6|98739.9|98683|98721.7|98669.3|65
1651594140000|2022-05-03 16:09:00|98724.5|98674.5|98720.1|98670.1|98736.5|98686.5|98716.2|98666.2|58
1651594150000|2022-05-03 16:09:10|98720|98670|98712|98662|98725.8|98675.8|98710.3|98660.3|54
1651594160000|2022-05-03 16:09:20|98714.6|98664.6|98711.5|98661.5|98716.9|98666.9|98711.5|98661.5|44
1651594170000|2022-05-03 16:09:30|98713|98663|98714.3|98664.3|98721.2|98671.2|98710.7|98660.7|55
1651594180000|2022-05-03 16:09:40|98714.7|98664.7|98720.8|98670.8|98720.8|98670.8|98710.8|98660.8|40
1651594190000|2022-05-03 16:09:50|98722.4|98672.4|98721.4|98671.4|98724|98674|98715.9|98665.9|53
1651594200000|2022-05-03 16:10:00|98721.3|98671.3|98726.6|98676.6|98728.4|98678.4|98720.8|98670.8|60
1651594210000|2022-05-03 16:10:10|98727.2|98677.2|98720.9|98670.9|98727.5|98677.5|98715.7|98665.7|47
1651594220000|2022-05-03 16:10:20|98720.5|98670.5|98715.3|98665.3|98723.2|98673.2|98715.3|98665.3|48
1651594230000|2022-05-03 16:10:30|98715|98665|98717|98667|98719.8|98669.8|98712|98662|46
1651594240000|2022-05-03 16:10:40|98717.2|98667.2|98712.1|98662.1|98719.7|98669.7|98711.3|98661.3|53
1651594250000|2022-05-03 16:10:50|98711.1|98661.1|98709.9|98659.9|98715.4|98665.4|98703.6|98653.6|56
1651594260000|2022-05-03 16:11:00|98709.6|98659.6|98711.4|98661.4|98715.1|98665.1|98699.6|98649.6|60
1651594270000|2022-05-03 16:11:10|98712|98662|98712.4|98662.4|98725|98675|98709.4|98659.4|50
1651594280000|2022-05-03 16:11:20|98713.5|98663.5|98716.9|98666.9|98718.1|98668.1|98712|98662|43
1651594290000|2022-05-03 16:11:30|98716.2|98666.2|98711.8|98661.8|98716.9|98666.9|98709.8|98659.8|41
1651594300000|2022-05-03 16:11:40|98712.6|98662.6|98717.3|98667.3|98722.6|98672.6|98712.6|98662.6|57
1651594310000|2022-05-03 16:11:50|98717.1|98667.1|98716.3|98666.3|98717.5|98667.5|98712.1|98662.1|42
1651594320000|2022-05-03 16:12:00|98717|98667|98731.2|98681.2|98737.5|98687.5|98713.2|98663.2|54
1651594330000|2022-05-03 16:12:10|98731.4|98681.4|98731|98681|98732.6|98682.6|98725.9|98675.9|52
1651594340000|2022-05-03 16:12:20|98730|98680|98726.2|98676.2|98733.3|98683.3|98726|98676|39
1651594350000|2022-05-03 16:12:30|98726.1|98676.1|98714.1|98664.1|98726.9|98676.9|98705.8|98655.8|57
1651594360000|2022-05-03 16:12:40|98714.6|98664.6|98716.6|98666.6|98724.2|98674.2|98707.6|98657.6|47
1651594370000|2022-05-03 16:12:50|98716.8|98666.8|98719.8|98669.8|98724.9|98674.9|98716.8|98666.8|45
1651594380000|2022-05-03 16:13:00|98721.6|98671.6|98731|98681|98733.2|98683.2|98719.2|98669.2|70
1651594390000|2022-05-03 16:13:10|98732.1|98682.1|98737.6|98687.6|98738.1|98688.1|98731.2|98681.2|60
1651594400000|2022-05-03 16:13:20|98737.1|98687.1|98736|98686|98738.3|98688.3|98733.3|98683.3|56
1651594410000|2022-05-03 16:13:30|98734.8|98684.8|98735.2|98685.2|98736.9|98686.9|98733|98683|60
1651594420000|2022-05-03 16:13:40|98735.1|98685.1|98735.1|98685.1|98736.6|98686.6|98734.2|98684.2|39
1651594430000|2022-05-03 16:13:50|98735|98685|98741.6|98691.6|98741.6|98691.6|98734.2|98684.2|47
1651594440000|2022-05-03 16:14:00|98742.1|98692.1|98751.3|98701.3|98751.3|98701.3|98740.8|98690.8|54
1651594450000|2022-05-03 16:14:10|98751.2|98701.2|98746.9|98696.9|98751.2|98701.2|98743.6|98693.6|58
1651594460000|2022-05-03 16:14:20|98747.2|98697.2|98744.4|98694.4|98747.8|98697.8|98743.7|98693.7|39
1651594470000|2022-05-03 16:14:30|98742.9|98692.9|98742.4|98692.4|98743.4|98693.4|98736.5|98686.5|50
1651594480000|2022-05-03 16:14:40|98742.1|98692.1|98754|98704|98756.1|98706.1|98742.1|98692.1|46
1651594490000|2022-05-03 16:14:50|98752.4|98702.4|98752.7|98702.7|98753.9|98703.9|98750.1|98700.1|29
1651594500000|2022-05-03 16:15:00|98753.3|98703.3|98759.9|98709.9|98762.7|98712.7|98752.1|98702.1|50
1651594510000|2022-05-03 16:15:10|98760.8|98710.8|98763.5|98713.5|98767.3|98717.3|98759.2|98709.2|42
1651594520000|2022-05-03 16:15:20|98762.6|98712.6|98757.7|98707.7|98765.3|98715.3|98756.7|98706.7|46
1651594530000|2022-05-03 16:15:30|98757.6|98707.6|98757|98707|98759.6|98709.6|98752.5|98702.5|50
1651594540000|2022-05-03 16:15:40|98757.2|98707.2|98761|98711|98765.1|98715.1|98757.1|98707.1|46
1651594550000|2022-05-03 16:15:50|98761.1|98711.1|98756.7|98706.7|98762.2|98712.2|98755.9|98705.9|41
1651594560000|2022-05-03 16:16:00|98756.8|98706.8|98756.6|98706.6|98757.6|98707.6|98753.1|98703.1|37
1651594570000|2022-05-03 16:16:10|98756|98706|98752.6|98702.6|98758.6|98708.6|98750.5|98700.5|25
1651594580000|2022-05-03 16:16:20|98750.9|98700.9|98751.4|98701.4|98754.5|98704.5|98748.5|98698.5|34
1651594590000|2022-05-03 16:16:30|98751.5|98701.5|98749.4|98699.4|98751.5|98701.5|98746.4|98696.4|28
1651594600000|2022-05-03 16:16:40|98749.9|98699.9|98744.9|98694.9|98749.9|98699.9|98744.9|98694.9|25
1651594610000|2022-05-03 16:16:50|98745.2|98695.2|98748.4|98698.4|98751|98701|98745|98695|39
1651594620000|2022-05-03 16:17:00|98747.3|98697.3|98739.5|98689.5|98748.6|98698.6|98738.6|98688.6|54
1651594630000|2022-05-03 16:17:10|98739.8|98689.8|98739.6|98689.6|98745.2|98695.2|98738.3|98688.3|43
1651594640000|2022-05-03 16:17:20|98739.7|98689.7|98740.5|98690.5|98740.7|98690.7|98737.7|98687.7|42
1651594650000|2022-05-03 16:17:30|98740|98690|98740.6|98690.6|98741.6|98691.6|98739.7|98689.7|31
1651594660000|2022-05-03 16:17:40|98740.8|98690.8|98742.1|98692.1|98743.3|98693.3|98740.8|98690.8|38
1651594670000|2022-05-03 16:17:50|98742.3|98692.3|98741|98691|98742.4|98692.4|98740.3|98690.3|20
1651594680000|2022-05-03 16:18:00|98741.1|98691.1|98765.2|98715.2|98766.4|98716.4|98741.1|98691.1|58
1651594690000|2022-05-03 16:18:10|98764.7|98714.7|98770|98720|98772.6|98722.6|98759|98709|55
1651594700000|2022-05-03 16:18:20|98770.9|98720.9|98763.9|98713.9|98773.2|98723.2|98761.8|98711.8|58
1651594710000|2022-05-03 16:18:30|98763.4|98713.4|98765.2|98715.2|98770.7|98720.7|98761.8|98711.8|59
1651594720000|2022-05-03 16:18:40|98764.8|98714.8|98754.9|98704.9|98764.8|98714.8|98754.3|98704.3|53
1651594730000|2022-05-03 16:18:50|98754.7|98704.7|98763.5|98713.5|98766|98716|98754.3|98704.3|53
1651594740000|2022-05-03 16:19:00|98764.9|98714.9|98751.4|98701.4|98764.9|98714.9|98751.2|98701.2|51
1651594750000|2022-05-03 16:19:10|98751.6|98701.6|98753.4|98703.4|98754.3|98704.3|98750.2|98700.2|33
1651594760000|2022-05-03 16:19:20|98753.2|98703.2|98751|98701|98754.6|98704.6|98748.3|98698.3|42
1651594770000|2022-05-03 16:19:30|98751.1|98701.1|98758.9|98708.9|98760.3|98710.3|98751|98701|38
1651594780000|2022-05-03 16:19:40|98758.2|98708.2|98757.2|98707.2|98758.7|98708.7|98754.4|98704.4|38
1651594790000|2022-05-03 16:19:50|98756.7|98706.7|98756.3|98706.3|98758.1|98708.1|98753.5|98703.5|31
1651594800000|2022-05-03 16:20:00|98756.5|98706.5|98749|98699|98757.3|98707.3|98748.2|98698.2|32
1651594810000|2022-05-03 16:20:10|98748.7|98698.7|98745.2|98695.2|98748.7|98698.7|98736.5|98686.5|50
1651594820000|2022-05-03 16:20:20|98744.6|98694.6|98753.3|98703.3|98754.9|98704.9|98744.6|98694.6|36
1651594830000|2022-05-03 16:20:30|98753|98703|98752.3|98702.3|98756.8|98706.8|98750.6|98700.6|25
1651594840000|2022-05-03 16:20:40|98751.5|98701.5|98749.4|98699.4|98752.1|98702.1|98749.2|98699.2|24
1651594850000|2022-05-03 16:20:50|98750.1|98700.1|98744.6|98694.6|98750.9|98700.9|98743.7|98693.7|39
1651594860000|2022-05-03 16:21:00|98745.2|98695.2|98739.3|98689.3|98747|98697|98737.6|98687.6|32
1651594870000|2022-05-03 16:21:10|98740.6|98690.6|98743.7|98693.7|98744.6|98694.6|98739.9|98689.9|36
1651594880000|2022-05-03 16:21:20|98743.1|98693.1|98739|98689|98745.6|98695.6|98737.7|98687.7|37
1651594890000|2022-05-03 16:21:30|98738.6|98688.6|98735.8|98685.8|98739.2|98689.2|98735.8|98685.8|22
1651594900000|2022-05-03 16:21:40|98736.2|98686.2|98737.9|98687.9|98740.8|98690.8|98733.5|98683.5|47
1651594910000|2022-05-03 16:21:50|98740.2|98690.2|98735.6|98685.6|98740.9|98690.9|98734|98684|50
1651594920000|2022-05-03 16:22:00|98735.3|98685.3|98740.1|98690.1|98740.1|98690.1|98732.3|98682.3|55
1651594930000|2022-05-03 16:22:10|98741|98691|98727.9|98702.9|98743.4|98702.9|98720.1|98681.9|60
1651594940000|2022-05-03 16:22:20|98725.8|98700.8|98722.9|98697.9|98727.1|98702.1|98721.9|98696.9|29
1651594950000|2022-05-03 16:22:30|98722.4|98697.4|98723|98698|98723.5|98698.5|98722.4|98697.4|13
1651594960000|2022-05-03 16:22:40|98722.5|98697.5|98724.2|98699.2|98726|98701|98722.5|98697.5|11
1651594970000|2022-05-03 16:22:50|98723.7|98698.7|98723.6|98698.6|98725.9|98700.9|98723.1|98698.1|14
1651594980000|2022-05-03 16:23:00|98723|98698|98723.3|98698.3|98725.2|98700.2|98722.7|98697.7|20
1651594990000|2022-05-03 16:23:10|98722.3|98697.3|98713.8|98663.8|98728.8|98699.9|98700.1|98650.1|60
1651595000000|2022-05-03 16:23:20|98713.3|98663.3|98714.3|98664.3|98720.2|98670.2|98713.2|98663.2|49
1651595010000|2022-05-03 16:23:30|98717.3|98667.3|98717.8|98667.8|98722.8|98672.8|98711.5|98661.5|64
1651595020000|2022-05-03 16:23:40|98718.5|98668.5|98716.3|98666.3|98719.2|98678.7|98701.4|98659.4|56
1651595030000|2022-05-03 16:23:50|98717.6|98667.6|98707.4|98657.4|98717.6|98667.6|98704.7|98654.7|38
1651595040000|2022-05-03 16:24:00|98707|98657|98715|98665|98715|98673.6|98698.6|98654.5|49
1651595050000|2022-05-03 16:24:10|98715.3|98665.3|98711.7|98661.7|98715.7|98665.7|98710.5|98660.5|34
1651595060000|2022-05-03 16:24:20|98711.6|98661.6|98717.7|98667.7|98717.7|98667.7|98710.4|98660.4|40
1651595070000|2022-05-03 16:24:30|98717.1|98667.1|98715.9|98665.9|98719.8|98680.9|98699.7|98664.8|47
1651595080000|2022-05-03 16:24:40|98714.7|98664.7|98716|98666|98716.6|98676.2|98700.2|98660.8|39
1651595090000|2022-05-03 16:24:50|98715.4|98665.4|98711.4|98661.4|98717.3|98667.3|98711.3|98661.3|43
1651595100000|2022-05-03 16:25:00|98711.9|98661.9|98706.4|98656.4|98711.9|98661.9|98705.7|98655.7|43
1651595110000|2022-05-03 16:25:10|98706.5|98656.5|98715.3|98665.3|98718|98668|98706.5|98656.5|32
1651595120000|2022-05-03 16:25:20|98717.5|98667.5|98714.2|98664.2|98718.3|98668.3|98713.3|98663.3|32
1651595130000|2022-05-03 16:25:30|98714.3|98664.3|98718|98668|98718.5|98680.1|98701.1|98664|18
1651595140000|2022-05-03 16:25:40|98715.9|98665.9|98698.9|98673.9|98715.9|98677.5|98698.9|98662.1|24
1651595150000|2022-05-03 16:25:50|98700.8|98675.8|98728.7|98678.7|98732.3|98685.6|98700.8|98669.4|54
1651595160000|2022-05-03 16:26:00|98725.2|98675.2|98723|98673|98729.9|98679.9|98718.7|98668.7|46
1651595170000|2022-05-03 16:26:10|98722.2|98672.2|98722.2|98672.2|98723.4|98673.4|98721.6|98671.6|30
1651595180000|2022-05-03 16:26:20|98721.9|98671.9|98719.4|98669.4|98723|98673|98716.6|98666.6|36
1651595190000|2022-05-03 16:26:30|98719|98669|98716.8|98666.8|98719.2|98669.2|98714.8|98664.8|26
1651595200000|2022-05-03 16:26:40|98716.6|98666.6|98706.2|98681.2|98720.2|98682|98705.7|98666.4|23
1651595210000|2022-05-03 16:26:50|98706.1|98681.1|98716|98666|98716.4|98681.1|98702.2|98664.6|32
1651595220000|2022-05-03 16:27:00|98716.8|98666.8|98721.3|98671.3|98721.8|98678|98702.7|98665.1|41
1651595230000|2022-05-03 16:27:10|98722.4|98672.4|98702.3|98677.3|98722.4|98683.6|98701.3|98663.6|41
1651595240000|2022-05-03 16:27:20|98702.4|98677.4|98711.9|98661.9|98715.5|98677.4|98702.4|98656.6|38
1651595250000|2022-05-03 16:27:30|98712.8|98662.8|98712.7|98662.7|98713|98663|98708.2|98658.2|40
1651595260000|2022-05-03 16:27:40|98713|98663|98711.1|98661.1|98714.1|98664.1|98710.3|98660.3|28
1651595270000|2022-05-03 16:27:50|98711.6|98661.6|98705.5|98655.5|98712.4|98662.4|98705.4|98655.4|43
1651595280000|2022-05-03 16:28:00|98705.4|98655.4|98707.3|98657.3|98707.5|98657.5|98703.2|98653.2|47
1651595290000|2022-05-03 16:28:10|98707.8|98657.8|98707|98657|98708.3|98658.3|98706.9|98656.9|39
1651595300000|2022-05-03 16:28:20|98707.1|98657.1|98711|98661|98711.3|98661.3|98706.5|98656.5|20
1651595310000|2022-05-03 16:28:30|98710.7|98660.7|98708.9|98658.9|98710.7|98660.7|98708.2|98658.2|29
1651595320000|2022-05-03 16:28:40|98709.5|98659.5|98702.8|98652.8|98709.7|98659.7|98696.8|98646.8|45
1651595330000|2022-05-03 16:28:50|98702.1|98652.1|98702|98652|98703.7|98653.7|98699.6|98649.6|37
1651595340000|2022-05-03 16:29:00|98702.2|98652.2|98702.5|98652.5|98703|98653|98697.4|98647.4|51
1651595350000|2022-05-03 16:29:10|98701.8|98651.8|98697|98647|98701.9|98651.9|98697|98647|50
1651595360000|2022-05-03 16:29:20|98697.6|98647.6|98703.8|98653.8|98704.3|98654.3|98696|98646|43
1651595370000|2022-05-03 16:29:30|98704|98654|98705.4|98655.4|98706.9|98656.9|98704|98654|31
1651595380000|2022-05-03 16:29:40|98705.6|98655.6|98709|98659|98709.9|98659.9|98705.6|98655.6|40
1651595390000|2022-05-03 16:29:50|98709.3|98659.3|98713.3|98663.3|98713.5|98663.5|98709.3|98659.3|45
1651595400000|2022-05-03 16:30:00|98713.6|98663.6|98723.2|98673.2|98723.2|98673.2|98709.8|98659.8|51
1651595410000|2022-05-03 16:30:10|98723.3|98673.3|98736|98686|98736|98686|98723|98673|56
1651595420000|2022-05-03 16:30:20|98738.5|98688.5|98740.4|98690.4|98742.9|98692.9|98728.4|98678.4|64
1651595430000|2022-05-03 16:30:30|98740.1|98690.1|98705.4|98680.4|98744.2|98694.2|98703.3|98664.6|58
1651595440000|2022-05-03 16:30:40|98704.7|98679.7|98706.4|98656.4|98709.9|98679.7|98696.4|98655.5|50
1651595450000|2022-05-03 16:30:50|98706.5|98656.5|98704.8|98654.8|98711.5|98661.5|98701.3|98651.3|51
1651595460000|2022-05-03 16:31:00|98705.4|98655.4|98713.5|98663.5|98716|98675.7|98695.7|98652.4|61
1651595470000|2022-05-03 16:31:10|98713.4|98663.4|98733.4|98683.4|98735.5|98690.2|98701.4|98661.9|59
1651595480000|2022-05-03 16:31:20|98733.5|98683.5|98721.9|98671.9|98733.5|98683.5|98719.7|98669.7|58
1651595490000|2022-05-03 16:31:30|98722|98672|98717.6|98667.6|98722|98672|98715.4|98665.4|44
1651595500000|2022-05-03 16:31:40|98718.1|98668.1|98715|98665|98718.8|98668.8|98713.8|98663.8|39
1651595510000|2022-05-03 16:31:50|98714.8|98664.8|98718.1|98668.1|98725.6|98675.6|98709.7|98659.7|55
1651595520000|2022-05-03 16:32:00|98717.8|98667.8|98723.6|98673.6|98726.6|98676.6|98716.4|98666.4|45
1651595530000|2022-05-03 16:32:10|98723.7|98673.7|98724.1|98674.1|98726.9|98676.9|98722|98672|46
1651595540000|2022-05-03 16:32:20|98723.9|98673.9|98719.8|98669.8|98725.1|98675.1|98717.9|98667.9|40
1651595550000|2022-05-03 16:32:30|98719.9|98669.9|98720.3|98670.3|98721.3|98671.3|98718.6|98668.6|40
1651595560000|2022-05-03 16:32:40|98719.6|98669.6|98719|98669|98720.7|98670.7|98717.6|98667.6|41
1651595570000|2022-05-03 16:32:50|98718.9|98668.9|98712.7|98662.7|98718.9|98668.9|98712.4|98662.4|44
1651595580000|2022-05-03 16:33:00|98713|98663|98702.3|98652.3|98713|98663|98700.8|98650.8|50
1651595590000|2022-05-03 16:33:10|98704.3|98654.3|98681.9|98631.9|98704.3|98654.3|98674|98624|71
1651595600000|2022-05-03 16:33:20|98682|98632|98684|98634|98687.2|98637.2|98682|98632|68
1651595610000|2022-05-03 16:33:30|98684.3|98634.3|98685.6|98635.6|98686.1|98636.1|98680.1|98630.1|59
1651595620000|2022-05-03 16:33:40|98685.3|98635.3|98671.6|98646.6|98689.8|98651|98670.2|98635.3|38
1651595630000|2022-05-03 16:33:50|98672.7|98647.7|98672.1|98647.1|98678.9|98653.9|98671.4|98646.4|61
1651595640000|2022-05-03 16:34:00|98672.7|98647.7|98706.5|98656.5|98712.8|98664.1|98672|98647|72
1651595650000|2022-05-03 16:34:10|98707.3|98657.3|98702.6|98652.6|98715|98665|98701.4|98651.4|62
1651595660000|2022-05-03 16:34:20|98702.7|98652.7|98694.8|98644.8|98704.4|98654.4|98692.2|98642.2|51
1651595670000|2022-05-03 16:34:30|98694.9|98644.9|98689.9|98639.9|98696.6|98646.6|98688.7|98638.7|48
1651595680000|2022-05-03 16:34:40|98689.4|98639.4|98690.8|98640.8|98693.8|98643.8|98689.4|98639.4|35
1651595690000|2022-05-03 16:34:50|98690.6|98640.6|98698.9|98648.9|98702|98652|98687.6|98637.6|53
1651595700000|2022-05-03 16:35:00|98698.7|98648.7|98688.6|98638.6|98701|98651|98688.1|98638.1|55
1651595710000|2022-05-03 16:35:10|98689.3|98639.3|98697.9|98647.9|98700.1|98650.1|98686.5|98636.5|58
1651595720000|2022-05-03 16:35:20|98697.3|98647.3|98700.7|98650.7|98700.9|98650.9|98692.1|98642.1|55
1651595730000|2022-05-03 16:35:30|98698.9|98648.9|98702.3|98652.3|98703.7|98653.7|98697.4|98647.4|48
1651595740000|2022-05-03 16:35:40|98702|98652|98702.8|98652.8|98704.1|98654.1|98700.8|98650.8|31
1651595750000|2022-05-03 16:35:50|98702.6|98652.6|98687.7|98637.7|98703.2|98653.2|98683.6|98633.6|48
1651595760000|2022-05-03 16:36:00|98687.8|98637.8|98693.4|98643.4|98697.2|98647.2|98687.8|98637.8|50
1651595770000|2022-05-03 16:36:10|98694.3|98644.3|98689|98639|98694.3|98644.3|98685.5|98635.5|51
1651595780000|2022-05-03 16:36:20|98689.6|98639.6|98689.9|98639.9|98690.4|98640.4|98685.3|98635.3|47
1651595790000|2022-05-03 16:36:30|98689.8|98639.8|98689.3|98639.3|98690|98640|98687.2|98637.2|29
1651595800000|2022-05-03 16:36:40|98689.1|98639.1|98688.1|98638.1|98689.8|98639.8|98686|98636|41
1651595810000|2022-05-03 16:36:50|98687.7|98637.7|98675.4|98625.4|98689.1|98639.1|98675.1|98625.1|52
1651595820000|2022-05-03 16:37:00|98675.7|98625.7|98670.7|98620.7|98677.1|98627.1|98669.1|98619.1|47
1651595830000|2022-05-03 16:37:10|98670.3|98620.3|98663.4|98613.4|98671.2|98621.2|98662.9|98612.9|45
1651595840000|2022-05-03 16:37:20|98663.8|98613.8|98669|98619|98669|98619|98657|98607|43
1651595850000|2022-05-03 16:37:30|98668.3|98618.3|98674.7|98624.7|98676.1|98626.1|98667.6|98617.6|39
1651595860000|2022-05-03 16:37:40|98675.6|98625.6|98667.3|98617.3|98676.2|98626.2|98666.4|98616.4|41
1651595870000|2022-05-03 16:37:50|98670.1|98620.1|98671.2|98621.2|98671.7|98621.7|98666.8|98616.8|49
1651595880000|2022-05-03 16:38:00|98670.9|98620.9|98668.2|98618.2|98670.9|98620.9|98667|98617|34
1651595890000|2022-05-03 16:38:10|98668|98618|98675.3|98625.3|98675.4|98625.4|98667.9|98617.9|49
1651595900000|2022-05-03 16:38:20|98675.7|98625.7|98659.5|98609.5|98677.5|98627.5|98659.5|98609.5|47
1651595910000|2022-05-03 16:38:30|98660|98610|98673.9|98623.9|98675.1|98625.1|98658.7|98608.7|64
1651595920000|2022-05-03 16:38:40|98673.2|98623.2|98671.4|98621.4|98679.3|98629.3|98670.3|98620.3|60
1651595930000|2022-05-03 16:38:50|98670.7|98620.7|98662.9|98612.9|98670.7|98620.7|98661.4|98611.4|46
1651595940000|2022-05-03 16:39:00|98663.2|98613.2|98671.3|98621.3|98673.4|98623.4|98661.8|98611.8|51
1651595950000|2022-05-03 16:39:10|98672.2|98622.2|98664.8|98639.8|98681.3|98641.2|98662.4|98612.4|63
1651595960000|2022-05-03 16:39:20|98665.1|98640.1|98670.7|98645.7|98672.7|98647.7|98662.6|98637.6|57
1651595970000|2022-05-03 16:39:30|98675.3|98650.3|98683.7|98633.7|98689.4|98654.6|98671.2|98633.7|62
1651595980000|2022-05-03 16:39:40|98683.9|98633.9|98684.6|98634.6|98687.2|98650.9|98668.6|98632.6|69
1651595990000|2022-05-03 16:39:50|98685.1|98635.1|98705.3|98655.3|98706.5|98661.4|98672.5|98634.7|61
1651596000000|2022-05-03 16:40:00|98705.5|98655.5|98710.8|98660.8|98716|98676.7|98697.6|98652.8|71
1651596010000|2022-05-03 16:40:10|98710.2|98660.2|98713.1|98663.1|98726|98679.4|98695.1|98656.3|73
1651596020000|2022-05-03 16:40:20|98711.7|98661.7|98690.3|98665.3|98712.4|98674.3|98686.9|98649.9|65
1651596030000|2022-05-03 16:40:30|98690.2|98665.2|98684|98659|98691.7|98666.7|98682.2|98657.2|51
1651596040000|2022-05-03 16:40:40|98683.3|98658.3|98679.5|98654.5|98696.2|98658.8|98674.5|98643.6|62
1651596050000|2022-05-03 16:40:50|98679.2|98654.2|98675.7|98650.7|98679.2|98654.2|98674.4|98649.4|45
1651596060000|2022-05-03 16:41:00|98676.5|98651.5|98678|98653|98678.4|98653.4|98670.4|98645.4|58
1651596070000|2022-05-03 16:41:10|98678.3|98653.3|98686.5|98661.5|98689.3|98664.3|98678|98653|67
1651596080000|2022-05-03 16:41:20|98686.6|98661.6|98681.3|98656.3|98686.6|98661.6|98678|98653|58
1651596090000|2022-05-03 16:41:30|98681.5|98656.5|98679.6|98654.6|98683.4|98658.4|98679.6|98654.6|33
1651596100000|2022-05-03 16:41:40|98679|98654|98675|98650|98689.6|98654.8|98673.7|98637.6|42
1651596110000|2022-05-03 16:41:50|98674.2|98649.2|98674.5|98649.5|98675.9|98650.9|98673.4|98648.4|39
1651596120000|2022-05-03 16:42:00|98674.3|98649.3|98670|98645|98674.4|98649.4|98669.9|98644.9|61
1651596130000|2022-05-03 16:42:10|98670.1|98645.1|98668.6|98643.6|98687.1|98647.2|98668.5|98632.9|38
1651596140000|2022-05-03 16:42:20|98668.7|98643.7|98673|98648|98673.8|98648.8|98668.7|98643.7|36
1651596150000|2022-05-03 16:42:30|98673.5|98648.5|98678|98653|98679|98654|98669.6|98644.6|46
1651596160000|2022-05-03 16:42:40|98678.6|98653.6|98679.2|98654.2|98679.2|98654.2|98673.8|98648.8|51
1651596170000|2022-05-03 16:42:50|98676.9|98651.9|98679.5|98654.5|98680.2|98655.2|98676.7|98651.7|40
1651596180000|2022-05-03 16:43:00|98679.7|98654.7|98670.8|98645.8|98684.6|98659.6|98670.1|98645.1|58
1651596190000|2022-05-03 16:43:10|98670.9|98645.9|98662.7|98637.7|98671.5|98646.5|98659.7|98634.7|55
1651596200000|2022-05-03 16:43:20|98662.2|98637.2|98666.2|98641.2|98670.9|98645.9|98660.9|98635.9|63
1651596210000|2022-05-03 16:43:30|98668.2|98643.2|98667.2|98642.2|98670.8|98645.8|98662.1|98637.1|57
1651596220000|2022-05-03 16:43:40|98667.1|98642.1|98669.8|98644.8|98670|98645|98666.8|98641.8|42
1651596230000|2022-05-03 16:43:50|98670|98645|98666.4|98641.4|98670.3|98645.3|98664.1|98639.1|47
1651596240000|2022-05-03 16:44:00|98668|98643|98664.7|98639.7|98669.3|98644.3|98663.3|98638.3|41
1651596250000|2022-05-03 16:44:10|98664.9|98639.9|98666.7|98641.7|98671|98646|98660.3|98635.3|40
1651596260000|2022-05-03 16:44:20|98666.1|98641.1|98677.2|98652.2|98680.1|98655.1|98666.1|98641.1|60
1651596270000|2022-05-03 16:44:30|98675.6|98650.6|98661.4|98636.4|98680.7|98655.7|98659.7|98634.7|53
1651596280000|2022-05-03 16:44:40|98661.6|98636.6|98660.3|98635.3|98663.4|98638.4|98657.8|98632.8|26
1651596290000|2022-05-03 16:44:50|98652.8|98627.8|98649.4|98599.4|98657.1|98627.8|98642|98592|65
1651596300000|2022-05-03 16:45:00|98649.5|98599.5|98648.5|98598.5|98651.4|98601.4|98644|98594|64
1651596310000|2022-05-03 16:45:10|98647.8|98597.8|98641.1|98591.1|98650.5|98600.5|98640.7|98590.7|53
1651596320000|2022-05-03 16:45:20|98641.7|98591.7|98645.6|98595.6|98647.9|98597.9|98637|98587|59
1651596330000|2022-05-03 16:45:30|98645.8|98595.8|98642.8|98592.8|98646.9|98596.9|98641.2|98591.2|54
1651596340000|2022-05-03 16:45:40|98642.7|98592.7|98647.7|98597.7|98648.4|98598.4|98641.2|98591.2|42
1651596350000|2022-05-03 16:45:50|98648.4|98598.4|98656.3|98606.3|98657.4|98607.4|98643.6|98593.6|50
1651596360000|2022-05-03 16:46:00|98657.3|98607.3|98651.9|98601.9|98658.4|98608.4|98651.9|98601.9|43
1651596370000|2022-05-03 16:46:10|98651.7|98601.7|98658.5|98608.5|98665.3|98621|98641.6|98597.6|58
1651596380000|2022-05-03 16:46:20|98652.1|98602.1|98655.7|98605.7|98663|98613|98651.1|98601.1|63
1651596390000|2022-05-03 16:46:30|98652.7|98602.7|98655.7|98605.7|98659.5|98609.5|98650.4|98600.4|54
1651596400000|2022-05-03 16:46:40|98655.6|98605.6|98650.7|98600.7|98656.9|98606.9|98650.7|98600.7|37
1651596410000|2022-05-03 16:46:50|98650.4|98600.4|98650.8|98600.8|98652.2|98602.2|98644.5|98594.5|54
1651596420000|2022-05-03 16:47:00|98651|98601|98649.2|98599.2|98652.2|98602.2|98647.5|98597.5|46
1651596430000|2022-05-03 16:47:10|98650|98600|98653.8|98603.8|98656|98606|98649.8|98599.8|47
1651596440000|2022-05-03 16:47:20|98653.2|98603.2|98654.2|98604.2|98654.8|98604.8|98648.8|98598.8|56
1651596450000|2022-05-03 16:47:30|98656|98606|98657.7|98607.7|98659.3|98609.3|98652.4|98602.4|68
1651596460000|2022-05-03 16:47:40|98657.9|98607.9|98655.1|98605.1|98659.3|98609.3|98649.2|98599.2|66
1651596470000|2022-05-03 16:47:50|98655.5|98605.5|98652.4|98602.4|98656.4|98606.4|98651.9|98601.9|48
1651596480000|2022-05-03 16:48:00|98652.8|98602.8|98655|98605|98655.9|98605.9|98647.4|98597.4|71
1651596490000|2022-05-03 16:48:10|98655.2|98605.2|98638.6|98613.6|98659.5|98613.6|98638.6|98601.1|54
1651596500000|2022-05-03 16:48:20|98657.6|98607.6|98663.9|98613.9|98663.9|98613.9|98653.6|98603.6|68
1651596510000|2022-05-03 16:48:30|98660.4|98610.4|98668.9|98618.9|98672.3|98624|98644.4|98606.4|70
1651596520000|2022-05-03 16:48:40|98669.7|98619.7|98661.2|98611.2|98677.3|98627.3|98660.3|98610.3|60
1651596530000|2022-05-03 16:48:50|98661|98611|98661|98611|98667.4|98629.3|98644.5|98608|71
1651596540000|2022-05-03 16:49:00|98660.5|98610.5|98649|98624|98665.9|98626.9|98646.3|98608.1|72
1651596550000|2022-05-03 16:49:10|98650.3|98625.3|98681.9|98631.9|98683.1|98637.2|98650.3|98625.3|58
1651596560000|2022-05-03 16:49:20|98680.8|98630.8|98691.4|98641.4|98691.9|98644.2|98666.1|98630.8|68
1651596570000|2022-05-03 16:49:30|98691.9|98641.9|98672.5|98622.5|98693.6|98643.6|98669.7|98619.7|58
1651596580000|2022-05-03 16:49:40|98672.6|98622.6|98676.6|98626.6|98678.6|98628.6|98671.9|98621.9|49
1651596590000|2022-05-03 16:49:50|98676.7|98626.7|98684.1|98634.1|98684.2|98639.8|98664.2|98623.1|65
1651596600000|2022-05-03 16:50:00|98685.7|98635.7|98677.9|98627.9|98690.2|98640.2|98661.2|98611.2|67
1651596610000|2022-05-03 16:50:10|98679.1|98629.1|98681.7|98631.7|98681.7|98631.7|98671.9|98621.9|57
1651596620000|2022-05-03 16:50:20|98681.8|98631.8|98682.1|98632.1|98695|98645|98681|98631|61
1651596630000|2022-05-03 16:50:30|98684.3|98634.3|98688.5|98638.5|98689.2|98639.2|98681.7|98631.7|50
1651596640000|2022-05-03 16:50:40|98688.8|98638.8|98703.5|98653.5|98705.2|98655.2|98688.8|98638.8|63
1651596650000|2022-05-03 16:50:50|98703.8|98653.8|98712.9|98662.9|98715.9|98665.9|98698|98648|63
1651596660000|2022-05-03 16:51:00|98712.5|98662.5|98709.7|98659.7|98712.5|98662.5|98702.5|98652.5|65
1651596670000|2022-05-03 16:51:10|98709.8|98659.8|98708|98658|98712.7|98662.7|98707.4|98657.4|58
1651596680000|2022-05-03 16:51:20|98708.2|98658.2|98709|98659|98715.4|98665.4|98706.7|98656.7|61
1651596690000|2022-05-03 16:51:30|98709.2|98659.2|98702.7|98652.7|98709.2|98659.2|98702.1|98652.1|40
1651596700000|2022-05-03 16:51:40|98702.8|98652.8|98703.4|98653.4|98704.7|98654.7|98701|98651|37
1651596710000|2022-05-03 16:51:50|98703.5|98653.5|98708.4|98658.4|98713|98663|98700|98650|55
1651596720000|2022-05-03 16:52:00|98707.4|98657.4|98704|98654|98708.8|98658.8|98701.6|98651.6|50
1651596730000|2022-05-03 16:52:10|98704.2|98654.2|98705.1|98655.1|98708.8|98658.8|98703.9|98653.9|48
1651596740000|2022-05-03 16:52:20|98705.2|98655.2|98696.6|98646.6|98706|98656|98696.2|98646.2|49
1651596750000|2022-05-03 16:52:30|98696.5|98646.5|98698|98648|98698.3|98648.3|98696.1|98646.1|36
1651596760000|2022-05-03 16:52:40|98697.8|98647.8|98703.3|98653.3|98708.3|98658.3|98697.6|98647.6|47
1651596770000|2022-05-03 16:52:50|98703.4|98653.4|98704|98654|98705.7|98655.7|98698.2|98648.2|46
1651596780000|2022-05-03 16:53:00|98704.2|98654.2|98703|98653|98705.7|98655.7|98696.9|98646.9|56
1651596790000|2022-05-03 16:53:10|98703.5|98653.5|98704.5|98654.5|98704.5|98654.5|98701.3|98651.3|41
1651596800000|2022-05-03 16:53:20|98704.3|98654.3|98696.6|98646.6|98704.3|98654.3|98696.6|98646.6|47
1651596810000|2022-05-03 16:53:30|98696.8|98646.8|98701.5|98651.5|98701.5|98651.5|98693.3|98643.3|39
1651596820000|2022-05-03 16:53:40|98702.2|98652.2|98700.8|98650.8|98704.3|98654.3|98700.8|98650.8|41
1651596830000|2022-05-03 16:53:50|98701.3|98651.3|98706|98656|98708.5|98658.5|98701.3|98651.3|42
1651596840000|2022-05-03 16:54:00|98705.4|98655.4|98695.5|98645.5|98706|98656|98691.5|98641.5|55
1651596850000|2022-05-03 16:54:10|98696.7|98646.7|98699.8|98649.8|98700.4|98650.4|98691.5|98641.5|60
1651596860000|2022-05-03 16:54:20|98702.3|98652.3|98700.3|98650.3|98704.9|98654.9|98698.7|98648.7|57
1651596870000|2022-05-03 16:54:30|98699.9|98649.9|98709.5|98659.5|98709.5|98659.5|98698.5|98648.5|48
1651596880000|2022-05-03 16:54:40|98712.5|98662.5|98722.7|98672.7|98723.2|98673.2|98707.5|98657.5|69
1651596890000|2022-05-03 16:54:50|98722.6|98672.6|98720.8|98670.8|98723.7|98673.7|98713.8|98663.8|53
1651596900000|2022-05-03 16:55:00|98720.5|98670.5|98730.6|98680.6|98732.5|98682.5|98716.6|98666.6|66
1651596910000|2022-05-03 16:55:10|98731.3|98681.3|98735|98685|98736|98686|98730.2|98680.2|53
1651596920000|2022-05-03 16:55:20|98734.7|98684.7|98731.5|98681.5|98736.2|98686.2|98730.4|98680.4|54
1651596930000|2022-05-03 16:55:30|98731.4|98681.4|98714|98664|98736.2|98686.2|98713.1|98663.1|57
1651596940000|2022-05-03 16:55:40|98713.6|98663.6|98725.9|98675.9|98726.8|98676.8|98713.6|98663.6|56
1651596950000|2022-05-03 16:55:50|98728.8|98678.8|98726.7|98676.7|98730.3|98680.3|98726.1|98676.1|42
1651596960000|2022-05-03 16:56:00|98725.4|98675.4|98720.4|98670.4|98728.8|98678.8|98719.5|98669.5|37
1651596970000|2022-05-03 16:56:10|98720.6|98670.6|98734.5|98684.5|98737.7|98687.7|98720.6|98670.6|43
1651596980000|2022-05-03 16:56:20|98735.1|98685.1|98731.3|98681.3|98735.1|98685.1|98728.3|98678.3|57
1651596990000|2022-05-03 16:56:30|98730.9|98680.9|98728.2|98678.2|98734.6|98684.6|98726|98676|39
1651597000000|2022-05-03 16:56:40|98728.5|98678.5|98731.3|98681.3|98732.8|98682.8|98727.9|98677.9|41
1651597010000|2022-05-03 16:56:50|98731.2|98681.2|98731.4|98681.4|98732.4|98682.4|98729.5|98679.5|35
1651597020000|2022-05-03 16:57:00|98731.5|98681.5|98714.4|98664.4|98731.5|98681.5|98714.2|98664.2|62
1651597030000|2022-05-03 16:57:10|98714.5|98664.5|98715.9|98665.9|98723.5|98673.5|98712.6|98662.6|60
1651597040000|2022-05-03 16:57:20|98715.7|98665.7|98707.1|98657.1|98715.9|98665.9|98706|98656|62
1651597050000|2022-05-03 16:57:30|98706.5|98656.5|98709.3|98659.3|98710.2|98660.2|98703.3|98653.3|48
1651597060000|2022-05-03 16:57:40|98709.1|98659.1|98733.3|98683.3|98733.6|98683.6|98708.8|98658.8|57
1651597070000|2022-05-03 16:57:50|98733.6|98683.6|98733.3|98683.3|98734.4|98684.4|98733.2|98683.2|15
1651597080000|2022-05-03 16:58:00|98733.6|98683.6|98730.7|98680.7|98733.6|98683.6|98730.1|98680.1|34
1651597090000|2022-05-03 16:58:10|98731.3|98681.3|98736|98686|98736.9|98686.9|98731.3|98681.3|40
1651597100000|2022-05-03 16:58:20|98736.2|98686.2|98740.4|98690.4|98741.4|98691.4|98731.3|98681.3|33
1651597110000|2022-05-03 16:58:30|98740.1|98690.1|98741.2|98691.2|98750.4|98712.6|98735.2|98689.4|44
1651597120000|2022-05-03 16:58:40|98741.4|98691.4|98725|98675|98744.2|98694.2|98724.8|98674.8|54
1651597130000|2022-05-03 16:58:50|98724.6|98674.6|98724.8|98674.8|98725.4|98675.4|98723|98673|30
1651597140000|2022-05-03 16:59:00|98724.6|98674.6|98724.3|98674.3|98729.8|98679.8|98721.9|98671.9|46
1651597150000|2022-05-03 16:59:10|98723.6|98673.6|98729.2|98679.2|98735.8|98685.8|98723.6|98673.6|56
1651597160000|2022-05-03 16:59:20|98728.6|98678.6|98732.6|98682.6|98732.7|98682.7|98728.6|98678.6|38
1651597170000|2022-05-03 16:59:30|98732.7|98682.7|98724.5|98674.5|98732.8|98682.8|98724.4|98674.4|46
1651597180000|2022-05-03 16:59:40|98724.7|98674.7|98732.6|98682.6|98732.6|98682.6|98724.4|98674.4|37
1651597190000|2022-05-03 16:59:50|98732.3|98682.3|98730.4|98680.4|98736.2|98686.2|98730.4|98680.4|44
1651597200000|2022-05-03 17:00:00|98728.2|98678.2|98731.8|98681.8|98734.4|98684.4|98727.4|98677.4|68
1651597210000|2022-05-03 17:00:10|98731.5|98681.5|98734.6|98684.6|98737.5|98687.5|98731.4|98681.4|51
1651597220000|2022-05-03 17:00:20|98734.7|98684.7|98718.3|98668.3|98736|98686|98717.8|98667.8|59
1651597230000|2022-05-03 17:00:30|98719.6|98669.6|98719.2|98669.2|98720.7|98670.7|98715.7|98665.7|48
1651597240000|2022-05-03 17:00:40|98719.9|98669.9|98724.8|98674.8|98727.1|98677.1|98718.4|98668.4|42
1651597250000|2022-05-03 17:00:50|98723.6|98673.6|98722.7|98672.7|98724.6|98674.6|98721.9|98671.9|36
1651597260000|2022-05-03 17:01:00|98722.5|98672.5|98718.9|98668.9|98723|98673|98717.7|98667.7|56
1651597270000|2022-05-03 17:01:10|98718.8|98668.8|98703|98653|98720.2|98670.2|98702.2|98652.2|57
1651597280000|2022-05-03 17:01:20|98702.9|98652.9|98710.2|98660.2|98714.8|98664.8|98702.9|98652.9|56
1651597290000|2022-05-03 17:01:30|98710.3|98660.3|98716.6|98666.6|98717.2|98667.2|98709.8|98659.8|69
1651597300000|2022-05-03 17:01:40|98716.4|98666.4|98710.6|98660.6|98721.6|98671.6|98710.5|98660.5|47
1651597310000|2022-05-03 17:01:50|98710.8|98660.8|98711.7|98661.7|98717.2|98667.2|98710.6|98660.6|37
1651597320000|2022-05-03 17:02:00|98712.2|98662.2|98712.4|98662.4|98714.2|98664.2|98711.3|98661.3|27
1651597330000|2022-05-03 17:02:10|98712|98662|98708.1|98658.1|98715.8|98665.8|98706.7|98656.7|46
1651597340000|2022-05-03 17:02:20|98708.9|98658.9|98696.2|98646.2|98708.9|98658.9|98695.5|98645.5|43
1651597350000|2022-05-03 17:02:30|98694.9|98644.9|98699.2|98649.2|98699.9|98649.9|98694.9|98644.9|45
1651597360000|2022-05-03 17:02:40|98699.1|98649.1|98701.3|98651.3|98702|98652|98696.4|98646.4|39
1651597370000|2022-05-03 17:02:50|98701.4|98651.4|98703.7|98653.7|98704.7|98654.7|98701.1|98651.1|40
1651597380000|2022-05-03 17:03:00|98703|98653|98700.2|98650.2|98703.9|98653.9|98698.3|98648.3|43
1651597390000|2022-05-03 17:03:10|98700.4|98650.4|98697.4|98647.4|98700.4|98650.4|98695.9|98645.9|41
1651597400000|2022-05-03 17:03:20|98697.3|98647.3|98703|98653|98703.7|98653.7|98696.9|98646.9|40
1651597410000|2022-05-03 17:03:30|98703.1|98653.1|98708.8|98658.8|98717.3|98667.3|98703.1|98653.1|47
1651597420000|2022-05-03 17:03:40|98707.3|98657.3|98701.3|98651.3|98707.3|98657.3|98700.7|98650.7|36
1651597430000|2022-05-03 17:03:50|98701.7|98651.7|98706.5|98656.5|98708.9|98658.9|98701.6|98651.6|32
1651597440000|2022-05-03 17:04:00|98706.4|98656.4|98704.8|98654.8|98711.3|98661.3|98704.6|98654.6|46
1651597450000|2022-05-03 17:04:10|98704.5|98654.5|98703.2|98653.2|98709.5|98659.5|98701.9|98651.9|51
1651597460000|2022-05-03 17:04:20|98703.1|98653.1|98703.4|98653.4|98704|98654|98703|98653|17
1651597470000|2022-05-03 17:04:30|98704.7|98654.7|98706.9|98656.9|98707|98657|98702|98652|24
1651597480000|2022-05-03 17:04:40|98705.7|98655.7|98706.1|98656.1|98707.1|98657.1|98705.6|98655.6|42
1651597490000|2022-05-03 17:04:50|98706|98656|98709.2|98659.2|98709.8|98659.8|98704.7|98654.7|27
1651597500000|2022-05-03 17:05:00|98709.4|98659.4|98701|98651|98709.8|98659.8|98700.3|98650.3|40
1651597510000|2022-05-03 17:05:10|98700.9|98650.9|98703.1|98653.1|98703.2|98653.2|98698.8|98648.8|40
1651597520000|2022-05-03 17:05:20|98703.3|98653.3|98699.1|98649.1|98704.2|98654.2|98698.5|98648.5|28
1651597530000|2022-05-03 17:05:30|98699.2|98649.2|98683.9|98633.9|98699.3|98649.3|98679.9|98629.9|48
1651597540000|2022-05-03 17:05:40|98683.5|98633.5|98681.9|98631.9|98690.1|98640.1|98680.3|98630.3|51
1651597550000|2022-05-03 17:05:50|98680.6|98630.6|98661.3|98611.3|98681.3|98631.3|98648.1|98598.1|66
1651597560000|2022-05-03 17:06:00|98660.6|98610.6|98660.8|98610.8|98663.1|98613.1|98653.8|98603.8|64
1651597570000|2022-05-03 17:06:10|98660.9|98610.9|98666.8|98616.8|98668.6|98618.6|98660.8|98610.8|55
1651597580000|2022-05-03 17:06:20|98666.9|98616.9|98669.3|98619.3|98669.3|98619.3|98664.6|98614.6|45
1651597590000|2022-05-03 17:06:30|98669.7|98619.7|98684.8|98634.8|98688.6|98638.6|98669.5|98619.5|59
1651597600000|2022-05-03 17:06:40|98685.1|98635.1|98677.4|98627.4|98688.2|98638.2|98677.3|98627.3|56
1651597610000|2022-05-03 17:06:50|98677.2|98627.2|98678.8|98628.8|98680.1|98630.1|98676.9|98626.9|41
1651597620000|2022-05-03 17:07:00|98678.9|98628.9|98689.4|98639.4|98690.3|98640.3|98678.5|98628.5|45
1651597630000|2022-05-03 17:07:10|98689.2|98639.2|98696.2|98646.2|98699.5|98649.5|98689.2|98639.2|48
1651597640000|2022-05-03 17:07:20|98696.7|98646.7|98693.1|98643.1|98696.7|98646.7|98693|98643|29
1651597650000|2022-05-03 17:07:30|98693.2|98643.2|98688.1|98638.1|98693.8|98651.8|98675.6|98636.7|31
1651597660000|2022-05-03 17:07:40|98688.2|98638.2|98679.2|98629.2|98693|98643|98679|98629|49
1651597670000|2022-05-03 17:07:50|98678.8|98628.8|98673.5|98623.5|98687.9|98637.9|98672.6|98622.6|43
1651597680000|2022-05-03 17:08:00|98672.3|98622.3|98663.3|98613.3|98672.3|98622.3|98656.6|98606.6|53
1651597690000|2022-05-03 17:08:10|98663|98613|98638.5|98588.5|98663.4|98613.4|98636.9|98586.9|56
1651597700000|2022-05-03 17:08:20|98638.6|98588.6|98636.3|98586.3|98638.9|98588.9|98635.6|98585.6|49
1651597710000|2022-05-03 17:08:30|98636.5|98586.5|98640.6|98590.6|98642|98592|98634.1|98584.1|52
1651597720000|2022-05-03 17:08:40|98637.8|98587.8|98635.6|98585.6|98642.5|98592.5|98633|98583|61
1651597730000|2022-05-03 17:08:50|98635.5|98585.5|98630|98580|98639|98589|98629.3|98579.3|51
1651597740000|2022-05-03 17:09:00|98631.9|98581.9|98580.5|98530.5|98632.9|98582.9|98580.5|98530.5|68
1651597750000|2022-05-03 17:09:10|98581|98531|98588.2|98538.2|98592.5|98542.5|98579.2|98529.2|59
1651597760000|2022-05-03 17:09:20|98587.3|98537.3|98579.5|98529.5|98601.1|98551.1|98578.7|98528.7|56
1651597770000|2022-05-03 17:09:30|98579.9|98529.9|98586.2|98536.2|98588.1|98538.1|98579.6|98529.6|57
1651597780000|2022-05-03 17:09:40|98586.3|98536.3|98582.3|98532.3|98590.4|98540.4|98582.3|98532.3|50
1651597790000|2022-05-03 17:09:50|98583.8|98533.8|98592.8|98542.8|98593.1|98543.1|98581.6|98531.6|50
1651597800000|2022-05-03 17:10:00|98593.3|98543.3|98581.2|98531.2|98596|98546|98579.7|98529.7|61
1651597810000|2022-05-03 17:10:10|98578.4|98528.4|98581.2|98531.2|98585.6|98535.6|98574.8|98524.8|61
1651597820000|2022-05-03 17:10:20|98580.9|98530.9|98575.9|98525.9|98580.9|98530.9|98568.6|98518.6|48
1651597830000|2022-05-03 17:10:30|98576.2|98526.2|98581.8|98531.8|98581.8|98531.8|98576.2|98526.2|43
1651597840000|2022-05-03 17:10:40|98581.3|98531.3|98587.6|98537.6|98588.5|98538.5|98581|98531|51
1651597850000|2022-05-03 17:10:50|98587.2|98537.2|98593.4|98543.4|98595|98545|98587.2|98537.2|55
1651597860000|2022-05-03 17:11:00|98593.3|98543.3|98591.3|98541.3|98597.8|98547.8|98590.7|98540.7|57
1651597870000|2022-05-03 17:11:10|98591.1|98541.1|98584.8|98534.8|98591.1|98541.1|98584.8|98534.8|40
1651597880000|2022-05-03 17:11:20|98581.2|98531.2|98582.7|98532.7|98583.4|98533.4|98578.2|98528.2|52
1651597890000|2022-05-03 17:11:30|98583.3|98533.3|98603|98553|98603.6|98554.8|98579.8|98530.2|34
1651597900000|2022-05-03 17:11:40|98602.5|98552.5|98608.1|98558.1|98608.6|98558.6|98601.3|98551.3|50
1651597910000|2022-05-03 17:11:50|98608.8|98558.8|98597.4|98547.4|98613.7|98563.7|98597.4|98547.4|52
1651597920000|2022-05-03 17:12:00|98597.5|98547.5|98618.1|98568.1|98618.4|98587.6|98597.2|98547.2|65
1651597930000|2022-05-03 17:12:10|98617.7|98567.7|98622.1|98572.1|98622.2|98572.2|98615.2|98565.2|57
1651597940000|2022-05-03 17:12:20|98621.2|98571.2|98603.4|98553.4|98621.2|98571.2|98602.5|98552.5|53
1651597950000|2022-05-03 17:12:30|98603|98553|98584.1|98534.1|98603.6|98553.6|98580.3|98530.3|61
1651597960000|2022-05-03 17:12:40|98584.6|98534.6|98572.7|98522.7|98590.5|98540.5|98567.6|98517.6|63
1651597970000|2022-05-03 17:12:50|98572.3|98522.3|98571.4|98521.4|98575.9|98522.3|98551|98488.9|68
1651597980000|2022-05-03 17:13:00|98565.4|98515.4|98568.1|98518.1|98573.5|98523.5|98564.5|98514.5|49
1651597990000|2022-05-03 17:13:10|98566.5|98516.5|98580|98530|98580|98530|98563.8|98513.8|49
1651598000000|2022-05-03 17:13:20|98580.2|98530.2|98576.7|98526.7|98585.4|98535.4|98574.3|98524.3|49
1651598010000|2022-05-03 17:13:30|98576.9|98526.9|98567.2|98517.2|98578.1|98528.1|98566.2|98516.2|52
1651598020000|2022-05-03 17:13:40|98567.6|98517.6|98578.5|98528.5|98579.8|98529.8|98567.2|98517.2|48
1651598030000|2022-05-03 17:13:50|98580.9|98530.9|98572|98522|98580.9|98530.9|98572|98522|36
1651598040000|2022-05-03 17:14:00|98572.3|98522.3|98575.7|98525.7|98577.7|98527.7|98572.2|98522.2|45
1651598050000|2022-05-03 17:14:10|98575.9|98525.9|98578.6|98528.6|98578.9|98528.9|98574.4|98524.4|41
1651598060000|2022-05-03 17:14:20|98578.7|98528.7|98577.5|98527.5|98580.1|98530.1|98577.3|98527.3|47
1651598070000|2022-05-03 17:14:30|98576.1|98526.1|98566.8|98516.8|98576.1|98526.1|98566.8|98516.8|50
1651598080000|2022-05-03 17:14:40|98562.3|98512.3|98554.3|98504.3|98562.6|98512.6|98540.3|98490.3|71
1651598090000|2022-05-03 17:14:50|98554.6|98504.6|98566.4|98516.4|98568.6|98518.6|98552.5|98502.5|61
1651598100000|2022-05-03 17:15:00|98566.3|98516.3|98551.4|98501.4|98568.7|98518.7|98550.2|98500.2|64
1651598110000|2022-05-03 17:15:10|98551.3|98501.3|98543.8|98493.8|98555.4|98505.4|98534.5|98484.5|48
1651598120000|2022-05-03 17:15:20|98544.7|98494.7|98536|98486|98548.1|98498.1|98536|98486|63
1651598130000|2022-05-03 17:15:30|98528.7|98478.7|98529.2|98479.2|98531.8|98481.8|98523.9|98473.9|58
1651598140000|2022-05-03 17:15:40|98529.1|98479.1|98527.9|98477.9|98536.1|98486.1|98527.5|98477.5|49
1651598150000|2022-05-03 17:15:50|98527.5|98477.5|98528.7|98478.7|98531.8|98481.8|98527.5|98477.5|44
1651598160000|2022-05-03 17:16:00|98529|98479|98518.4|98468.4|98530|98480|98513|98463|62
1651598170000|2022-05-03 17:16:10|98518.1|98468.1|98524.4|98474.4|98524.7|98474.7|98518.1|98468.1|45
1651598180000|2022-05-03 17:16:20|98524.5|98474.5|98528.4|98478.4|98528.9|98478.9|98524.5|98474.5|45
1651598190000|2022-05-03 17:16:30|98528.7|98478.7|98529.9|98479.9|98529.9|98479.9|98528.3|98478.3|27
1651598200000|2022-05-03 17:16:40|98529.8|98479.8|98525.3|98475.3|98529.9|98479.9|98524.4|98474.4|38
1651598210000|2022-05-03 17:16:50|98525.4|98475.4|98531.4|98481.4|98531.4|98481.4|98524.8|98474.8|46
1651598220000|2022-05-03 17:17:00|98530.4|98480.4|98529.7|98479.7|98534.6|98484.6|98529.3|98479.3|42
1651598230000|2022-05-03 17:17:10|98529.2|98479.2|98528.8|98478.8|98530.2|98480.2|98527.4|98477.4|23
1651598240000|2022-05-03 17:17:20|98528.3|98478.3|98533.3|98483.3|98538.3|98488.3|98528.3|98478.3|50
1651598250000|2022-05-03 17:17:30|98532.9|98482.9|98533.8|98483.8|98534.3|98484.3|98532.3|98482.3|31
1651598260000|2022-05-03 17:17:40|98533.5|98483.5|98539.1|98489.1|98543.8|98493.8|98533.5|98483.5|46
1651598270000|2022-05-03 17:17:50|98538.1|98488.1|98530.4|98480.4|98538.8|98488.8|98529.8|98479.8|52
1651598280000|2022-05-03 17:18:00|98530.2|98480.2|98539.2|98489.2|98540.4|98490.4|98528.5|98478.5|47
1651598290000|2022-05-03 17:18:10|98539.4|98489.4|98543.9|98493.9|98544.6|98494.6|98538.8|98488.8|33
1651598300000|2022-05-03 17:18:20|98544|98494|98542.4|98492.4|98544.4|98494.4|98535.8|98485.8|50
1651598310000|2022-05-03 17:18:30|98542.3|98492.3|98544.9|98494.9|98544.9|98494.9|98542.1|98492.1|41
1651598320000|2022-05-03 17:18:40|98544.1|98494.1|98549.4|98499.4|98549.7|98499.7|98543.9|98493.9|45
1651598330000|2022-05-03 17:18:50|98549.1|98499.1|98536.9|98486.9|98549.4|98499.4|98536.9|98486.9|40
1651598340000|2022-05-03 17:19:00|98536.8|98486.8|98534.4|98484.4|98537.3|98487.3|98527.7|98477.7|56
1651598350000|2022-05-03 17:19:10|98534.3|98484.3|98532.3|98482.3|98535.2|98485.2|98532.2|98482.2|47
1651598360000|2022-05-03 17:19:20|98532.2|98482.2|98543.3|98493.3|98543.4|98493.4|98531.8|98481.8|57
1651598370000|2022-05-03 17:19:30|98542.9|98492.9|98549.1|98499.1|98551.7|98501.7|98542.9|98492.9|53
1651598380000|2022-05-03 17:19:40|98549.8|98499.8|98544.1|98494.1|98550.5|98500.5|98543.4|98493.4|51
1651598390000|2022-05-03 17:19:50|98543.9|98493.9|98546.3|98496.3|98546.8|98496.8|98543.6|98493.6|43
1651598400000|2022-05-03 17:20:00|98546.4|98496.4|98546.3|98496.3|98547.2|98497.2|98545.7|98495.7|37
1651598410000|2022-05-03 17:20:10|98546.6|98496.6|98554.8|98504.8|98555.4|98505.4|98546.6|98496.6|46
1651598420000|2022-05-03 17:20:20|98553.9|98503.9|98557.5|98507.5|98557.9|98507.9|98553.9|98503.9|39
1651598430000|2022-05-03 17:20:30|98557.6|98507.6|98556.4|98506.4|98557.6|98507.6|98554.8|98504.8|29
1651598440000|2022-05-03 17:20:40|98556.6|98506.6|98558|98508|98558.5|98508.5|98556.6|98506.6|14
1651598450000|2022-05-03 17:20:50|98557.8|98507.8|98554.7|98504.7|98557.9|98507.9|98552.6|98502.6|43
1651598460000|2022-05-03 17:21:00|98554.8|98504.8|98541.3|98491.3|98556.8|98506.8|98540.9|98490.9|44
1651598470000|2022-05-03 17:21:10|98541.8|98491.8|98541.1|98491.1|98541.8|98491.8|98537.9|98487.9|43
1651598480000|2022-05-03 17:21:20|98540.5|98490.5|98546|98496|98546.5|98496.5|98540.5|98490.5|24
1651598490000|2022-05-03 17:21:30|98545.8|98495.8|98534.2|98484.2|98545.8|98495.8|98534.1|98484.1|45
1651598500000|2022-05-03 17:21:40|98535.2|98485.2|98535.5|98485.5|98535.8|98485.8|98531|98481|44
1651598510000|2022-05-03 17:21:50|98535.3|98485.3|98530|98480|98535.5|98485.5|98528.1|98478.1|42
1651598520000|2022-05-03 17:22:00|98525.3|98475.3|98517.7|98467.7|98525.3|98475.3|98512.2|98462.2|69
1651598530000|2022-05-03 17:22:10|98517.9|98467.9|98495.4|98445.4|98521.6|98471.6|98492.4|98444|59
1651598540000|2022-05-03 17:22:20|98495|98445|98494.9|98444.9|98499.4|98449.4|98493.2|98443.2|60
1651598550000|2022-05-03 17:22:30|98495.1|98445.1|98500.7|98450.7|98504.3|98454.3|98494.9|98444.9|64
1651598560000|2022-05-03 17:22:40|98500.8|98450.8|98497.9|98447.9|98501.2|98451.2|98495.7|98445.7|53
1651598570000|2022-05-03 17:22:50|98497.7|98447.7|98500.3|98450.3|98505.5|98455.5|98497.5|98447.5|53
1651598580000|2022-05-03 17:23:00|98500.2|98450.2|98496.8|98446.8|98504.1|98454.1|98496.8|98446.8|46
1651598590000|2022-05-03 17:23:10|98496.3|98446.3|98496.7|98446.7|98497.5|98447.5|98495.6|98445.6|33
1651598600000|2022-05-03 17:23:20|98497.1|98447.1|98495.1|98445.1|98499|98449|98491.8|98441.8|40
1651598610000|2022-05-03 17:23:30|98495|98445|98534.7|98484.7|98535.4|98485.4|98486|98443.9|60
1651598620000|2022-05-03 17:23:40|98534.9|98484.9|98534.4|98484.4|98535.2|98485.2|98530.7|98480.7|48
1651598630000|2022-05-03 17:23:50|98534.9|98484.9|98544|98494|98544|98494|98534.9|98484.9|41
1651598640000|2022-05-03 17:24:00|98544.1|98494.1|98547.7|98497.7|98551.4|98501.4|98544|98494|58
1651598650000|2022-05-03 17:24:10|98547.8|98497.8|98550.8|98500.8|98551.9|98501.9|98539.6|98489.6|53
1651598660000|2022-05-03 17:24:20|98551.4|98501.4|98554.4|98504.4|98554.9|98504.9|98551.4|98501.4|32
1651598670000|2022-05-03 17:24:30|98554.5|98504.5|98555.4|98505.4|98555.8|98505.8|98553.5|98503.5|20
1651598680000|2022-05-03 17:24:40|98555.2|98505.2|98560.8|98510.8|98562.3|98512.3|98554.8|98504.8|44
1651598690000|2022-05-03 17:24:50|98561|98511|98557.3|98507.3|98561|98511|98553.5|98503.5|50
1651598700000|2022-05-03 17:25:00|98557.4|98507.4|98569.4|98519.4|98569.9|98519.9|98557.4|98507.4|40
1651598710000|2022-05-03 17:25:10|98569.2|98519.2|98577.2|98527.2|98577.5|98527.5|98569.2|98519.2|52
1651598720000|2022-05-03 17:25:20|98577.1|98527.1|98582.3|98532.3|98588.7|98538.7|98573.6|98523.6|49
1651598730000|2022-05-03 17:25:30|98583.4|98533.4|98590|98540|98590.7|98540.7|98582.5|98532.5|50
1651598740000|2022-05-03 17:25:40|98590.1|98540.1|98591.9|98541.9|98593|98543|98583.8|98533.8|42
1651598750000|2022-05-03 17:25:50|98592.5|98542.5|98600.1|98550.1|98601.3|98551.3|98592.5|98542.5|51
1651598760000|2022-05-03 17:26:00|98600.2|98550.2|98592.2|98542.2|98600.3|98550.3|98591|98541|47
1651598770000|2022-05-03 17:26:10|98592.3|98542.3|98598.8|98548.8|98598.8|98548.8|98586.5|98536.5|48
1651598780000|2022-05-03 17:26:20|98598.6|98548.6|98607.4|98557.4|98608.7|98558.7|98595.9|98545.9|45
1651598790000|2022-05-03 17:26:30|98607.6|98557.6|98610.1|98560.1|98610.1|98560.1|98602.1|98552.1|51
1651598800000|2022-05-03 17:26:40|98610.3|98560.3|98614.5|98564.5|98617.5|98567.5|98609.3|98559.3|43
1651598810000|2022-05-03 17:26:50|98614.7|98564.7|98613.7|98563.7|98615.1|98565.1|98607|98557|33
1651598820000|2022-05-03 17:27:00|98613.3|98563.3|98609.1|98559.1|98621.4|98571.4|98609.1|98559.1|58
1651598830000|2022-05-03 17:27:10|98609.3|98559.3|98601.8|98551.8|98610|98564.2|98588|98550.8|46
1651598840000|2022-05-03 17:27:20|98602.5|98552.5|98610.7|98560.7|98610.7|98560.7|98601.1|98551.1|32
1651598850000|2022-05-03 17:27:30|98610.8|98560.8|98618.1|98568.1|98622.4|98572.4|98610.8|98560.8|44
1651598860000|2022-05-03 17:27:40|98617.7|98567.7|98619.6|98569.6|98621.9|98571.9|98617.6|98567.6|37
1651598870000|2022-05-03 17:27:50|98619.7|98569.7|98635|98585|98635|98585|98619.7|98569.7|55
1651598880000|2022-05-03 17:28:00|98635.2|98585.2|98652|98602|98655|98605|98627.2|98577.2|63
1651598890000|2022-05-03 17:28:10|98652.4|98602.4|98647.6|98597.6|98653.8|98603.8|98646.5|98596.5|52
1651598900000|2022-05-03 17:28:20|98647.4|98597.4|98656.1|98606.1|98656.2|98606.2|98647.4|98597.4|51
1651598910000|2022-05-03 17:28:30|98656.3|98606.3|98653.4|98603.4|98656.3|98606.3|98653.3|98603.3|36
1651598920000|2022-05-03 17:28:40|98652.4|98602.4|98647.7|98597.7|98652.4|98602.4|98645.8|98595.8|41
1651598930000|2022-05-03 17:28:50|98647.5|98597.5|98650.2|98600.2|98650.2|98600.2|98645.5|98595.5|43
1651598940000|2022-05-03 17:29:00|98649.7|98599.7|98640.5|98590.5|98649.7|98599.7|98639.1|98589.1|51
1651598950000|2022-05-03 17:29:10|98639.9|98589.9|98644.2|98594.2|98647.6|98597.6|98638.6|98588.6|46
1651598960000|2022-05-03 17:29:20|98644.6|98594.6|98652.4|98602.4|98652.6|98602.6|98644.5|98594.5|38
1651598970000|2022-05-03 17:29:30|98650.6|98600.6|98651.5|98601.5|98653.5|98603.5|98650.6|98600.6|33
1651598980000|2022-05-03 17:29:40|98651.2|98601.2|98646.1|98596.1|98651.7|98601.7|98646.1|98596.1|35
1651598990000|2022-05-03 17:29:50|98640.3|98590.3|98639.5|98589.5|98641.6|98591.6|98637.8|98587.8|36
1651599000000|2022-05-03 17:30:00|98639.3|98589.3|98644|98594|98646.4|98596.4|98635.2|98585.2|47
1651599010000|2022-05-03 17:30:10|98644.1|98594.1|98650.3|98600.3|98650.9|98600.9|98644.1|98594.1|49
1651599020000|2022-05-03 17:30:20|98650.6|98600.6|98645.1|98595.1|98650.8|98600.8|98644.2|98594.2|40
1651599030000|2022-05-03 17:30:30|98645.2|98595.2|98649.2|98599.2|98649.4|98599.4|98645|98595|38
1651599040000|2022-05-03 17:30:40|98649.3|98599.3|98650|98600|98650|98600|98648.8|98598.8|22
1651599050000|2022-05-03 17:30:50|98649.9|98599.9|98646.2|98596.2|98650.1|98600.1|98645|98595|25
1651599060000|2022-05-03 17:31:00|98646.4|98596.4|98659.7|98609.7|98661.1|98611.1|98641.5|98591.5|49
1651599070000|2022-05-03 17:31:10|98659.9|98609.9|98659.9|98609.9|98660.9|98610.9|98658.8|98608.8|42
1651599080000|2022-05-03 17:31:20|98659.7|98609.7|98657.7|98607.7|98660.8|98610.8|98657.7|98607.7|29
1651599090000|2022-05-03 17:31:30|98657.6|98607.6|98659|98609|98659.6|98609.6|98657.2|98607.2|38
1651599100000|2022-05-03 17:31:40|98658.8|98608.8|98665.8|98615.8|98665.9|98615.9|98657.9|98607.9|28
1651599110000|2022-05-03 17:31:50|98666.5|98616.5|98678.2|98628.2|98681.7|98631.7|98666|98616|37
1651599120000|2022-05-03 17:32:00|98678.3|98628.3|98680.9|98630.9|98682.3|98632.3|98677.2|98627.2|40
1651599130000|2022-05-03 17:32:10|98682.1|98632.1|98680.6|98630.6|98686.8|98636.8|98680.4|98630.4|49
1651599140000|2022-05-03 17:32:20|98680.5|98630.5|98676.1|98626.1|98682.1|98632.1|98668.3|98618.3|48
1651599150000|2022-05-03 17:32:30|98678.4|98628.4|98677|98627|98683.9|98633.9|98673.5|98623.5|29
1651599160000|2022-05-03 17:32:40|98676.7|98626.7|98671.1|98621.1|98678.5|98628.5|98670.2|98620.2|30
1651599170000|2022-05-03 17:32:50|98671.4|98621.4|98667.8|98617.8|98671.7|98621.7|98664.7|98614.7|36
1651599180000|2022-05-03 17:33:00|98667.5|98617.5|98664.2|98614.2|98667.8|98617.8|98663.6|98613.6|27
1651599190000|2022-05-03 17:33:10|98664.6|98614.6|98664.7|98614.7|98665.9|98615.9|98664.4|98614.4|23
1651599200000|2022-05-03 17:33:20|98664.2|98614.2|98647.9|98597.9|98664.2|98614.2|98647.3|98597.3|51
1651599210000|2022-05-03 17:33:30|98647.8|98597.8|98648|98598|98648.5|98598.5|98647|98597|29
1651599220000|2022-05-03 17:33:40|98647.8|98597.8|98647.1|98597.1|98650.2|98600.2|98646.5|98596.5|53
1651599230000|2022-05-03 17:33:50|98646.9|98596.9|98655|98605|98655|98605|98644.9|98594.9|40
1651599240000|2022-05-03 17:34:00|98655.1|98605.1|98654.2|98604.2|98656.2|98606.2|98651.7|98601.7|41
1651599250000|2022-05-03 17:34:10|98653.9|98603.9|98654.8|98604.8|98654.8|98604.8|98651.7|98601.7|35
1651599260000|2022-05-03 17:34:20|98654.6|98604.6|98653.1|98603.1|98654.9|98604.9|98652.5|98602.5|19
1651599270000|2022-05-03 17:34:30|98652.9|98602.9|98653.3|98603.3|98653.3|98603.3|98650.2|98600.2|31
1651599280000|2022-05-03 17:34:40|98653.5|98603.5|98650.6|98600.6|98654.7|98604.7|98649.1|98599.1|48
1651599290000|2022-05-03 17:34:50|98650.7|98600.7|98650.3|98600.3|98651.5|98601.5|98650.2|98600.2|30
1651599300000|2022-05-03 17:35:00|98650.6|98600.6|98650.6|98600.6|98652.1|98602.1|98650.6|98600.6|27
1651599310000|2022-05-03 17:35:10|98650.9|98600.9|98650.2|98600.2|98651.8|98601.8|98650.1|98600.1|19
1651599320000|2022-05-03 17:35:20|98650.5|98600.5|98650.3|98600.3|98650.8|98600.8|98650.2|98600.2|25
1651599330000|2022-05-03 17:35:30|98650.2|98600.2|98649.2|98599.2|98651.9|98601.9|98644.1|98594.1|35
1651599340000|2022-05-03 17:35:40|98649|98599|98652.4|98602.4|98652.7|98602.7|98649|98599|32
1651599350000|2022-05-03 17:35:50|98652.8|98602.8|98652.6|98602.6|98655.6|98605.6|98651.5|98601.5|25
1651599360000|2022-05-03 17:36:00|98652.8|98602.8|98653.1|98603.1|98653.6|98603.6|98650.9|98600.9|31
1651599370000|2022-05-03 17:36:10|98653.5|98603.5|98651.9|98601.9|98654.5|98604.5|98651.8|98601.8|18
1651599380000|2022-05-03 17:36:20|98652|98602|98652.2|98602.2|98652.4|98602.4|98652|98602|19
1651599390000|2022-05-03 17:36:30|98652.6|98602.6|98650.2|98600.2|98652.7|98602.7|98650|98600|18
1651599400000|2022-05-03 17:36:40|98648.9|98598.9|98652|98602|98652.4|98602.4|98648.9|98598.9|34
1651599410000|2022-05-03 17:36:50|98652.1|98602.1|98651.1|98601.1|98652.3|98602.3|98650.5|98600.5|25
1651599420000|2022-05-03 17:37:00|98649.7|98599.7|98628.7|98578.7|98649.7|98599.7|98613.1|98574|57
1651599430000|2022-05-03 17:37:10|98628.8|98578.8|98637.7|98587.7|98638.2|98588.2|98628.6|98578.6|43
1651599440000|2022-05-03 17:37:20|98637.4|98587.4|98637.8|98587.8|98638.7|98588.7|98637|98587|26
1651599450000|2022-05-03 17:37:30|98638|98588|98645.3|98595.3|98650.4|98600.4|98638|98588|54
1651599460000|2022-05-03 17:37:40|98645.4|98595.4|98643|98593|98646.5|98596.5|98641.6|98591.6|32
1651599470000|2022-05-03 17:37:50|98643.1|98593.1|98652.3|98602.3|98653.9|98603.9|98642.3|98592.3|41
1651599480000|2022-05-03 17:38:00|98653.2|98603.2|98663.3|98613.3|98664.2|98614.2|98653.2|98603.2|49
1651599490000|2022-05-03 17:38:10|98663.6|98613.6|98662.2|98612.2|98666|98616|98661|98611|32
1651599500000|2022-05-03 17:38:20|98662.4|98612.4|98664.2|98614.2|98664.5|98614.5|98659.7|98609.7|41
1651599510000|2022-05-03 17:38:30|98663.2|98613.2|98666.9|98616.9|98667.2|98617.2|98663|98613|39
1651599520000|2022-05-03 17:38:40|98666.8|98616.8|98667.4|98617.4|98667.6|98617.6|98666|98616|32
1651599530000|2022-05-03 17:38:50|98667.3|98617.3|98664.3|98614.3|98667.3|98617.3|98659.2|98609.2|41
1651599540000|2022-05-03 17:39:00|98663.9|98613.9|98658.7|98608.7|98663.9|98613.9|98656.1|98606.1|40
1651599550000|2022-05-03 17:39:10|98658.2|98608.2|98652.8|98602.8|98659|98609|98652.8|98602.8|29
1651599560000|2022-05-03 17:39:20|98652.6|98602.6|98646.6|98596.6|98653.6|98603.6|98646.4|98596.4|19
1651599570000|2022-05-03 17:39:30|98646.2|98596.2|98649.1|98599.1|98650.7|98600.7|98645.9|98595.9|37
1651599580000|2022-05-03 17:39:40|98648.9|98598.9|98646.9|98596.9|98648.9|98598.9|98646.9|98596.9|19
1651599590000|2022-05-03 17:39:50|98647|98597|98651.1|98601.1|98651.2|98601.2|98645.4|98595.4|26
1651599600000|2022-05-03 17:40:00|98650.8|98600.8|98652.9|98602.9|98653.1|98603.1|98650|98600|38
1651599610000|2022-05-03 17:40:10|98652.4|98602.4|98653|98603|98654.3|98604.3|98652.4|98602.4|28
1651599620000|2022-05-03 17:40:20|98652.8|98602.8|98647.1|98597.1|98653|98603|98646.1|98596.1|40
1651599630000|2022-05-03 17:40:30|98647.5|98597.5|98649.7|98599.7|98649.7|98599.7|98646.4|98596.4|28
1651599640000|2022-05-03 17:40:40|98650.8|98600.8|98624.7|98574.7|98651.1|98601.1|98621.2|98572.3|30
1651599650000|2022-05-03 17:40:50|98625.6|98575.6|98629.7|98579.7|98631.9|98581.9|98625.3|98575.3|43
1651599660000|2022-05-03 17:41:00|98630.2|98580.2|98630.1|98580.1|98631.2|98581.2|98628.3|98578.3|34
1651599670000|2022-05-03 17:41:10|98628.3|98578.3|98632.5|98582.5|98632.8|98582.8|98628.1|98578.1|37
1651599680000|2022-05-03 17:41:20|98632.4|98582.4|98645|98595|98645.2|98608.3|98629.6|98582.4|40
1651599690000|2022-05-03 17:41:30|98651.8|98601.8|98654.8|98604.8|98654.8|98604.8|98649|98599|49
1651599700000|2022-05-03 17:41:40|98654.7|98604.7|98665.2|98615.2|98665.7|98615.7|98652.8|98602.8|49
1651599710000|2022-05-03 17:41:50|98666.8|98616.8|98667.3|98617.3|98669.8|98619.8|98666.3|98616.3|44
1651599720000|2022-05-03 17:42:00|98667.5|98617.5|98661.9|98611.9|98672.9|98622.9|98659.8|98609.8|50
1651599730000|2022-05-03 17:42:10|98661.3|98611.3|98654.6|98604.6|98663.4|98613.4|98654.6|98604.6|40
1651599740000|2022-05-03 17:42:20|98654.7|98604.7|98648.3|98598.3|98655.1|98616.6|98641.6|98597.8|44
1651599750000|2022-05-03 17:42:30|98648.5|98598.5|98648.9|98598.9|98650.4|98600.4|98647.5|98597.5|36
1651599760000|2022-05-03 17:42:40|98649.3|98599.3|98647.3|98597.3|98650.3|98600.3|98647.3|98597.3|26
1651599770000|2022-05-03 17:42:50|98647.4|98597.4|98647|98597|98648.5|98598.5|98647|98597|13
1651599780000|2022-05-03 17:43:00|98647.1|98597.1|98648.7|98598.7|98648.8|98598.8|98647.1|98597.1|22
1651599790000|2022-05-03 17:43:10|98648.4|98598.4|98648|98598|98648.5|98598.5|98647|98597|24
1651599800000|2022-05-03 17:43:20|98647.1|98597.1|98638.3|98588.3|98649.4|98599.4|98637.2|98587.2|43
1651599810000|2022-05-03 17:43:30|98637.3|98587.3|98632.3|98582.3|98637.3|98587.3|98631.9|98581.9|52
1651599820000|2022-05-03 17:43:40|98630.5|98580.5|98630.8|98580.8|98632.8|98582.8|98630.3|98580.3|28
1651599830000|2022-05-03 17:43:50|98631.7|98581.7|98630.4|98580.4|98631.8|98581.8|98630.2|98580.2|23
1651599840000|2022-05-03 17:44:00|98630.7|98580.7|98630.5|98580.5|98632|98582|98630.3|98580.3|29
1651599850000|2022-05-03 17:44:10|98630.4|98580.4|98622.7|98572.7|98630.4|98580.4|98621.5|98571.5|46
1651599860000|2022-05-03 17:44:20|98623.2|98573.2|98622|98572|98623.2|98573.2|98620.3|98570.3|31
1651599870000|2022-05-03 17:44:30|98621.5|98571.5|98613|98563|98622.5|98572.5|98610.9|98560.9|45
1651599880000|2022-05-03 17:44:40|98613.1|98563.1|98615.6|98565.6|98617.7|98567.7|98612.3|98562.3|33
1651599890000|2022-05-03 17:44:50|98615.5|98565.5|98611.1|98561.1|98615.8|98565.8|98609.8|98559.8|27
1651599900000|2022-05-03 17:45:00|98611.3|98561.3|98610.2|98560.2|98611.9|98561.9|98609.7|98559.7|43
1651599910000|2022-05-03 17:45:10|98610|98560|98606.8|98556.8|98612.4|98562.4|98606.8|98556.8|41
1651599920000|2022-05-03 17:45:20|98607.7|98557.7|98594.1|98569.1|98608.6|98569.5|98584.6|98555|39
1651599930000|2022-05-03 17:45:30|98593|98568|98596.3|98571.3|98596.3|98571.3|98590.5|98565.5|41
1651599940000|2022-05-03 17:45:40|98594.8|98569.8|98611.9|98561.9|98613.6|98570.7|98594|98556.9|28
1651599950000|2022-05-03 17:45:50|98612.3|98562.3|98611.9|98561.9|98616.1|98566.1|98611.9|98561.9|41
1651599960000|2022-05-03 17:46:00|98611.4|98561.4|98611.8|98561.8|98612.4|98562.4|98611.4|98561.4|16
1651599970000|2022-05-03 17:46:10|98612.9|98562.9|98609.1|98559.1|98612.9|98562.9|98608.4|98558.4|29
1651599980000|2022-05-03 17:46:20|98609.2|98559.2|98610.1|98560.1|98610.4|98560.4|98609.1|98559.1|31
1651599990000|2022-05-03 17:46:30|98609.7|98559.7|98610|98560|98610.9|98560.9|98603|98553|35
1651600000000|2022-05-03 17:46:40|98608.4|98558.4|98611.1|98561.1|98612.5|98562.5|98608.4|98558.4|40
1651600010000|2022-05-03 17:46:50|98611.2|98561.2|98608.8|98558.8|98611.5|98561.5|98608.5|98558.5|33
1651600020000|2022-05-03 17:47:00|98609.2|98559.2|98607.3|98557.3|98611.6|98561.6|98607.3|98557.3|31
1651600030000|2022-05-03 17:47:10|98607.6|98557.6|98609.7|98559.7|98611.2|98561.2|98607.2|98557.2|43
1651600040000|2022-05-03 17:47:20|98609.6|98559.6|98607.8|98557.8|98609.6|98559.6|98607.4|98557.4|25
1651600050000|2022-05-03 17:47:30|98607.7|98557.7|98609.2|98559.2|98609.2|98559.2|98607.7|98557.7|26
1651600060000|2022-05-03 17:47:40|98609.4|98559.4|98609.5|98559.5|98611.5|98561.5|98609.2|98559.2|15
1651600070000|2022-05-03 17:47:50|98609.2|98559.2|98613.1|98563.1|98613.1|98563.1|98609.2|98559.2|23
1651600080000|2022-05-03 17:48:00|98612.8|98562.8|98618.2|98568.2|98625.9|98575.9|98611.1|98561.1|58
1651600090000|2022-05-03 17:48:10|98617.5|98567.5|98614|98564|98617.5|98567.5|98612.5|98562.5|36
1651600100000|2022-05-03 17:48:20|98613.8|98563.8|98612.7|98562.7|98613.8|98563.8|98612.4|98562.4|28
1651600110000|2022-05-03 17:48:30|98612.6|98562.6|98612.1|98562.1|98613.4|98563.4|98611.7|98561.7|27
1651600120000|2022-05-03 17:48:40|98612|98562|98612.8|98562.8|98612.8|98562.8|98612|98562|25
1651600130000|2022-05-03 17:48:50|98612.6|98562.6|98629.8|98579.8|98629.8|98579.8|98612.6|98562.6|32
1651600140000|2022-05-03 17:49:00|98630.1|98580.1|98628.8|98578.8|98634.3|98584.3|98621.8|98571.8|58
1651600150000|2022-05-03 17:49:10|98628.5|98578.5|98627|98577|98628.5|98578.5|98625.6|98575.6|30
1651600160000|2022-05-03 17:49:20|98626.9|98576.9|98629.2|98579.2|98634.7|98584.7|98626.6|98576.6|40
1651600170000|2022-05-03 17:49:30|98629.4|98579.4|98628.8|98578.8|98630.4|98580.4|98628.3|98578.3|32
1651600180000|2022-05-03 17:49:40|98628.7|98578.7|98630.4|98580.4|98632.7|98582.7|98628.7|98578.7|35
1651600190000|2022-05-03 17:49:50|98630.8|98580.8|98630|98580|98631.4|98581.4|98629.7|98579.7|25
1651600200000|2022-05-03 17:50:00|98630.2|98580.2|98634.9|98584.9|98635.4|98585.4|98629.6|98579.6|26
1651600210000|2022-05-03 17:50:10|98634|98584|98633.1|98583.1|98634.9|98584.9|98631.2|98581.2|38
1651600220000|2022-05-03 17:50:20|98629.8|98579.8|98629.3|98579.3|98629.8|98579.8|98628.9|98578.9|22
1651600230000|2022-05-03 17:50:30|98630.1|98580.1|98624.9|98574.9|98631.9|98581.9|98624.8|98574.8|30
1651600240000|2022-05-03 17:50:40|98624.7|98574.7|98628.7|98578.7|98629|98579|98624.7|98574.7|39
1651600250000|2022-05-03 17:50:50|98629.6|98579.6|98640.4|98590.4|98640.5|98590.5|98629.6|98579.6|43
1651600260000|2022-05-03 17:51:00|98640.6|98590.6|98638.1|98588.1|98641.1|98591.1|98637.1|98587.1|35
1651600270000|2022-05-03 17:51:10|98638|98588|98639.1|98589.1|98640.1|98590.1|98638|98588|33
1651600280000|2022-05-03 17:51:20|98639.2|98589.2|98638.4|98588.4|98639.3|98589.3|98638.4|98588.4|17
1651600290000|2022-05-03 17:51:30|98638.5|98588.5|98642.2|98592.2|98642.7|98592.7|98637.8|98587.8|31
1651600300000|2022-05-03 17:51:40|98642.9|98592.9|98642.3|98592.3|98644.6|98594.6|98642|98592|34
1651600310000|2022-05-03 17:51:50|98642.2|98592.2|98642.5|98592.5|98644|98594|98642.2|98592.2|16
1651600320000|2022-05-03 17:52:00|98642.6|98592.6|98631|98581|98642.8|98592.8|98626|98576|34
1651600330000|2022-05-03 17:52:10|98630.9|98580.9|98633.6|98583.6|98634.4|98584.4|98630.3|98580.3|26
1651600340000|2022-05-03 17:52:20|98634.2|98584.2|98635.5|98585.5|98635.6|98585.6|98633.6|98583.6|22
1651600350000|2022-05-03 17:52:30|98635.3|98585.3|98626.9|98576.9|98635.3|98585.3|98626.4|98576.4|19
1651600360000|2022-05-03 17:52:40|98626.8|98576.8|98632.2|98582.2|98633|98583|98626.8|98576.8|30
1651600370000|2022-05-03 17:52:50|98632|98582|98630.9|98580.9|98632.9|98582.9|98630.9|98580.9|31
1651600380000|2022-05-03 17:53:00|98630.8|98580.8|98627.8|98577.8|98631.1|98581.1|98627.6|98577.6|23
1651600390000|2022-05-03 17:53:10|98627.7|98577.7|98631.2|98581.2|98631.5|98581.5|98627.7|98577.7|16
1651600400000|2022-05-03 17:53:20|98630.7|98580.7|98633.4|98583.4|98633.4|98583.4|98630.5|98580.5|23
1651600410000|2022-05-03 17:53:30|98633|98583|98634.4|98584.4|98634.6|98584.6|98633|98583|23
1651600420000|2022-05-03 17:53:40|98633.2|98583.2|98630|98580|98633.4|98583.4|98625.2|98575.2|43
1651600430000|2022-05-03 17:53:50|98630.1|98580.1|98626.9|98576.9|98631.4|98581.4|98626.9|98576.9|31
1651600440000|2022-05-03 17:54:00|98627|98577|98639.2|98589.2|98639.2|98589.2|98627|98577|45
1651600450000|2022-05-03 17:54:10|98639.3|98589.3|98657.6|98607.6|98659.3|98609.3|98638|98588|57
1651600460000|2022-05-03 17:54:20|98657.1|98607.1|98662.1|98612.1|98664.8|98614.8|98657|98607|52
1651600470000|2022-05-03 17:54:30|98662|98612|98660.7|98610.7|98662|98612|98654|98604|47
1651600480000|2022-05-03 17:54:40|98659.1|98609.1|98661.4|98611.4|98665.3|98615.3|98658|98608|43
1651600490000|2022-05-03 17:54:50|98661.3|98611.3|98666.7|98616.7|98671.1|98621.1|98661.3|98611.3|53
1651600500000|2022-05-03 17:55:00|98666.8|98616.8|98659.8|98609.8|98670.8|98620.8|98655.6|98605.6|50
1651600510000|2022-05-03 17:55:10|98660.2|98610.2|98658.7|98608.7|98660.4|98610.4|98658.7|98608.7|20
1651600520000|2022-05-03 17:55:20|98658.3|98608.3|98659.5|98609.5|98660.4|98610.4|98658.1|98608.1|35
1651600530000|2022-05-03 17:55:30|98659.4|98609.4|98657.5|98607.5|98660.7|98610.7|98656.8|98606.8|21
1651600540000|2022-05-03 17:55:40|98657.4|98607.4|98659.1|98609.1|98660.2|98610.2|98657.3|98607.3|25
1651600550000|2022-05-03 17:55:50|98660.5|98610.5|98659.5|98609.5|98660.5|98610.5|98658.5|98608.5|22
1651600560000|2022-05-03 17:56:00|98661.1|98611.1|98652.7|98602.7|98661.4|98611.4|98649.2|98599.2|44
1651600570000|2022-05-03 17:56:10|98653.9|98603.9|98649.6|98599.6|98654.4|98604.4|98648.7|98598.7|40
1651600580000|2022-05-03 17:56:20|98650.2|98600.2|98655.6|98605.6|98658.1|98608.1|98649.9|98599.9|57
1651600590000|2022-05-03 17:56:30|98655.4|98605.4|98663.3|98613.3|98664.8|98614.8|98655.4|98605.4|38
1651600600000|2022-05-03 17:56:40|98663.4|98613.4|98659.7|98609.7|98668.1|98618.1|98659.3|98609.3|50
1651600610000|2022-05-03 17:56:50|98660.3|98610.3|98665|98615|98668.4|98618.4|98660.3|98610.3|45
1651600620000|2022-05-03 17:57:00|98666.2|98616.2|98663.3|98613.3|98670.1|98620.1|98660.5|98610.5|56
1651600630000|2022-05-03 17:57:10|98663|98613|98668.4|98618.4|98671.7|98621.7|98661.9|98611.9|52
1651600640000|2022-05-03 17:57:20|98668.5|98618.5|98670|98620|98671.8|98621.8|98662.6|98612.6|53
1651600650000|2022-05-03 17:57:30|98668.5|98618.5|98683.4|98633.4|98688.5|98638.5|98668.5|98618.5|69
1651600660000|2022-05-03 17:57:40|98681.8|98631.8|98686.1|98636.1|98699|98649|98680.6|98630.6|61
1651600670000|2022-05-03 17:57:50|98686.5|98636.5|98681.8|98631.8|98693.1|98643.1|98675.1|98625.1|68
1651600680000|2022-05-03 17:58:00|98681.3|98631.3|98684.5|98634.5|98688.6|98638.6|98676.6|98626.6|63
1651600690000|2022-05-03 17:58:10|98684.6|98634.6|98687.6|98637.6|98691.2|98641.2|98683.4|98633.4|68
1651600700000|2022-05-03 17:58:20|98688.2|98638.2|98680.8|98630.8|98698.4|98657.4|98667.8|98626.7|61
1651600710000|2022-05-03 17:58:30|98679.6|98629.6|98677|98627|98684.4|98634.4|98673.3|98623.3|57
1651600720000|2022-05-03 17:58:40|98675.5|98625.5|98672.7|98647.7|98690.2|98654.4|98672.7|98625.5|54
1651600730000|2022-05-03 17:58:50|98672.5|98647.5|98721.2|98671.2|98721.2|98671.2|98667.7|98626.9|63
1651600740000|2022-05-03 17:59:00|98722.6|98672.6|98725.1|98675.1|98733.1|98683.1|98716.1|98666.1|64
1651600750000|2022-05-03 17:59:10|98724.8|98674.8|98730.4|98680.4|98738.9|98688.9|98717.1|98667.1|69
1651600760000|2022-05-03 17:59:20|98729.8|98679.8|98730.4|98680.4|98759.6|98709.6|98725.9|98675.9|69
1651600770000|2022-05-03 17:59:30|98732.9|98682.9|98737.5|98687.5|98737.5|98687.5|98718.2|98668.2|63
1651600780000|2022-05-03 17:59:40|98739|98689|98754.9|98704.9|98759|98720.7|98738.6|98688.6|71
1651600790000|2022-05-03 17:59:50|98749.9|98699.9|98721.2|98671.2|98770.3|98723.1|98721.2|98671.2|74
1651600800000|2022-05-03 18:00:00|98722.9|98672.9|98738.8|98688.8|98744.3|98694.3|98722.9|98672.9|68
1651600810000|2022-05-03 18:00:10|98741|98691|98735.9|98685.9|98748.3|98715.7|98732.2|98685.1|71
1651600820000|2022-05-03 18:00:20|98734.2|98684.2|98729.6|98679.6|98748.6|98716.9|98729.6|98679.6|65
1651600830000|2022-05-03 18:00:30|98731.4|98681.4|98713.2|98663.2|98731.4|98681.4|98713.2|98663.2|59
1651600840000|2022-05-03 18:00:40|98713.1|98663.1|98730.6|98680.6|98732.4|98682.4|98702.3|98652.3|77
1651600850000|2022-05-03 18:00:50|98733.9|98683.9|98724.5|98674.5|98733.9|98683.9|98721.8|98671.8|56
1651600860000|2022-05-03 18:01:00|98724.2|98674.2|98744.8|98694.8|98757.3|98711.5|98724|98674|72
1651600870000|2022-05-03 18:01:10|98744.4|98694.4|98759.5|98709.5|98763.7|98722.4|98743.2|98693.2|58
1651600880000|2022-05-03 18:01:20|98763.2|98713.2|98750.7|98700.7|98769.3|98719.3|98736.5|98694.3|63
1651600890000|2022-05-03 18:01:30|98750.4|98700.4|98751.5|98701.5|98755.8|98705.8|98744.9|98694.9|66
1651600900000|2022-05-03 18:01:40|98739.2|98714.2|98757.7|98707.7|98759|98718.2|98736.8|98696.4|65
1651600910000|2022-05-03 18:01:50|98757.6|98707.6|98755.3|98705.3|98762|98724.4|98742.2|98695.8|70
1651600920000|2022-05-03 18:02:00|98755.2|98705.2|98761.6|98711.6|98761.8|98711.8|98749.6|98699.6|65
1651600930000|2022-05-03 18:02:10|98761.2|98711.2|98756.1|98706.1|98768.8|98728.4|98747.1|98699.1|72
1651600940000|2022-05-03 18:02:20|98756.2|98706.2|98751.9|98701.9|98757.2|98707.2|98751.5|98701.5|57
1651600950000|2022-05-03 18:02:30|98751.1|98701.1|98758.2|98708.2|98764.1|98714.1|98751.1|98701.1|58
1651600960000|2022-05-03 18:02:40|98758.4|98708.4|98762.6|98712.6|98763|98713|98758.1|98708.1|50
1651600970000|2022-05-03 18:02:50|98760.6|98710.6|98757.7|98707.7|98760.6|98710.6|98754.8|98704.8|54
1651600980000|2022-05-03 18:03:00|98758.3|98708.3|98757|98707|98759.2|98709.2|98754.5|98704.5|50
1651600990000|2022-05-03 18:03:10|98757.3|98707.3|98748.1|98698.1|98757.5|98707.5|98747.7|98697.7|50
1651601000000|2022-05-03 18:03:20|98749.4|98699.4|98760.7|98710.7|98764.9|98714.9|98746.1|98696.1|58
1651601010000|2022-05-03 18:03:30|98762|98712|98768|98718|98769.2|98719.2|98762|98712|56
1651601020000|2022-05-03 18:03:40|98767.9|98717.9|98772.3|98722.3|98773.9|98723.9|98767.9|98717.9|53
1651601030000|2022-05-03 18:03:50|98772.4|98722.4|98773.3|98723.3|98778.4|98728.4|98771.3|98721.3|57
1651601040000|2022-05-03 18:04:00|98774.7|98724.7|98766.8|98716.8|98777.3|98727.3|98766.6|98716.6|55
1651601050000|2022-05-03 18:04:10|98767.3|98717.3|98766.8|98716.8|98768|98718|98766.5|98716.5|38
1651601060000|2022-05-03 18:04:20|98766.9|98716.9|98766.6|98716.6|98767.4|98717.4|98766.3|98716.3|29
1651601070000|2022-05-03 18:04:30|98766.7|98716.7|98761.2|98711.2|98766.7|98716.7|98759.7|98709.7|48
1651601080000|2022-05-03 18:04:40|98761.3|98711.3|98760.1|98710.1|98761.8|98711.8|98759|98709|36
1651601090000|2022-05-03 18:04:50|98760.2|98710.2|98761.9|98711.9|98762.7|98712.7|98760|98710|31
1651601100000|2022-05-03 18:05:00|98762|98712|98769.7|98719.7|98772.8|98722.8|98761.5|98711.5|51
1651601110000|2022-05-03 18:05:10|98769.2|98719.2|98765.8|98715.8|98769.8|98719.8|98765.6|98715.6|38
1651601120000|2022-05-03 18:05:20|98765.7|98715.7|98772|98722|98772|98722|98765.3|98715.3|39
1651601130000|2022-05-03 18:05:30|98770.5|98720.5|98769.4|98719.4|98771.3|98721.3|98768.4|98718.4|41
1651601140000|2022-05-03 18:05:40|98769.5|98719.5|98766.9|98716.9|98769.6|98719.6|98763.4|98713.4|40
1651601150000|2022-05-03 18:05:50|98766.6|98716.6|98770.8|98720.8|98772.5|98722.5|98766.5|98716.5|36
1651601160000|2022-05-03 18:06:00|98770.7|98720.7|98770.3|98720.3|98777.5|98727.5|98769.6|98719.6|43
1651601170000|2022-05-03 18:06:10|98770|98720|98769.7|98719.7|98771.2|98721.2|98769.2|98719.2|27
1651601180000|2022-05-03 18:06:20|98769.6|98719.6|98764.8|98714.8|98771.2|98721.2|98764.8|98714.8|33
1651601190000|2022-05-03 18:06:30|98765.3|98715.3|98767.3|98717.3|98771.7|98721.7|98765.1|98715.1|46
1651601200000|2022-05-03 18:06:40|98766.8|98716.8|98766.4|98716.4|98767.5|98717.5|98765|98715|39
1651601210000|2022-05-03 18:06:50|98766.5|98716.5|98763.1|98713.1|98769.4|98719.4|98761.1|98711.1|40
1651601220000|2022-05-03 18:07:00|98764.9|98714.9|98760.8|98710.8|98765|98715|98760.4|98710.4|28
1651601230000|2022-05-03 18:07:10|98761|98711|98762.3|98712.3|98763.7|98713.7|98760.5|98710.5|28
1651601240000|2022-05-03 18:07:20|98762.5|98712.5|98757.8|98707.8|98762.8|98712.8|98757.8|98707.8|32
1651601250000|2022-05-03 18:07:30|98757.5|98707.5|98745.7|98695.7|98758.5|98708.5|98743.9|98693.9|35
1651601260000|2022-05-03 18:07:40|98745.8|98695.8|98747.1|98697.1|98747.7|98697.7|98741.3|98691.3|41
1651601270000|2022-05-03 18:07:50|98747|98697|98747.3|98697.3|98753.5|98703.5|98743.4|98693.4|42
1651601280000|2022-05-03 18:08:00|98747.1|98697.1|98747.8|98697.8|98749.5|98699.5|98747.1|98697.1|44
1651601290000|2022-05-03 18:08:10|98747.7|98697.7|98740.8|98690.8|98747.7|98697.7|98734.8|98684.8|54
1651601300000|2022-05-03 18:08:20|98742.1|98692.1|98748|98698|98748.9|98698.9|98740.5|98690.5|44
1651601310000|2022-05-03 18:08:30|98748.1|98698.1|98748.8|98698.8|98750.8|98700.8|98747.6|98697.6|44
1651601320000|2022-05-03 18:08:40|98748.4|98698.4|98746.6|98696.6|98748.4|98698.4|98746.6|98696.6|24
1651601330000|2022-05-03 18:08:50|98746.7|98696.7|98746.5|98696.5|98748.7|98698.7|98746|98696|30
1651601340000|2022-05-03 18:09:00|98745.9|98695.9|98747.4|98697.4|98751.5|98701.5|98745.9|98695.9|32
1651601350000|2022-05-03 18:09:10|98747.2|98697.2|98748.4|98698.4|98748.4|98698.4|98747|98697|30
1651601360000|2022-05-03 18:09:20|98748|98698|98747.3|98697.3|98748.5|98698.5|98746.3|98696.3|28
1651601370000|2022-05-03 18:09:30|98747.4|98697.4|98741.8|98691.8|98747.5|98697.5|98741.1|98691.1|33
1651601380000|2022-05-03 18:09:40|98741.9|98691.9|98739.9|98689.9|98742.7|98692.7|98738.5|98688.5|26
1651601390000|2022-05-03 18:09:50|98740.4|98690.4|98742.3|98692.3|98742.6|98692.6|98740|98690|19
1651601400000|2022-05-03 18:10:00|98743.2|98693.2|98751.1|98701.1|98756|98706|98743.2|98693.2|51
1651601410000|2022-05-03 18:10:10|98751.2|98701.2|98751.4|98701.4|98756.6|98706.6|98751|98701|37
1651601420000|2022-05-03 18:10:20|98752.2|98702.2|98755.3|98705.3|98757|98707|98750.2|98700.2|40
1651601430000|2022-05-03 18:10:30|98755.2|98705.2|98760.5|98710.5|98766.3|98716.3|98754.9|98704.9|46
1651601440000|2022-05-03 18:10:40|98761.1|98711.1|98758.9|98708.9|98762.2|98712.2|98757.8|98707.8|30
1651601450000|2022-05-03 18:10:50|98756.2|98706.2|98754|98704|98758.3|98708.3|98753.7|98703.7|28
1651601460000|2022-05-03 18:11:00|98753.9|98703.9|98749.3|98699.3|98755.7|98705.7|98744.7|98694.7|50
1651601470000|2022-05-03 18:11:10|98749.5|98699.5|98753.3|98703.3|98753.3|98703.3|98749.5|98699.5|29
1651601480000|2022-05-03 18:11:20|98752.8|98702.8|98747.8|98697.8|98752.8|98702.8|98746.4|98696.4|20
1651601490000|2022-05-03 18:11:30|98748.3|98698.3|98746.3|98696.3|98748.3|98698.3|98745.9|98695.9|32
1651601500000|2022-05-03 18:11:40|98747.2|98697.2|98746.5|98696.5|98747.2|98697.2|98746.3|98696.3|27
1651601510000|2022-05-03 18:11:50|98746.3|98696.3|98755.5|98705.5|98756.7|98706.7|98746.2|98696.2|23
1651601520000|2022-05-03 18:12:00|98754.9|98704.9|98763.5|98713.5|98764.4|98714.4|98754.9|98704.9|54
1651601530000|2022-05-03 18:12:10|98763.7|98713.7|98762.1|98712.1|98767.8|98717.8|98761.7|98711.7|40
1651601540000|2022-05-03 18:12:20|98764.4|98714.4|98765.1|98715.1|98767|98717|98764.4|98714.4|22
1651601550000|2022-05-03 18:12:30|98764.9|98714.9|98767.3|98717.3|98770.1|98720.1|98764.9|98714.9|50
1651601560000|2022-05-03 18:12:40|98767.1|98717.1|98763.6|98713.6|98768.7|98718.7|98763.6|98713.6|30
1651601570000|2022-05-03 18:12:50|98764|98714|98764.3|98714.3|98766.5|98716.5|98763.3|98713.3|33
1651601580000|2022-05-03 18:13:00|98764.4|98714.4|98771|98721|98772.4|98722.4|98763.9|98713.9|49
1651601590000|2022-05-03 18:13:10|98770.9|98720.9|98770.7|98720.7|98771.2|98721.2|98765.5|98715.5|44
1651601600000|2022-05-03 18:13:20|98770.3|98720.3|98762.3|98712.3|98770.5|98720.5|98762.3|98712.3|46
1651601610000|2022-05-03 18:13:30|98762.2|98712.2|98761.4|98711.4|98766.1|98716.1|98761.2|98711.2|53
1651601620000|2022-05-03 18:13:40|98761|98711|98765|98715|98768.7|98718.7|98760.1|98710.1|45
1651601630000|2022-05-03 18:13:50|98764.9|98714.9|98765.2|98715.2|98768.8|98718.8|98761.4|98711.4|41
1651601640000|2022-05-03 18:14:00|98765|98715|98767.1|98717.1|98768.1|98718.1|98761.7|98711.7|41
1651601650000|2022-05-03 18:14:10|98767|98717|98767.1|98717.1|98767.5|98717.5|98765.5|98715.5|36
1651601660000|2022-05-03 18:14:20|98766.7|98716.7|98769.4|98719.4|98771.2|98721.2|98766.1|98716.1|45
1651601670000|2022-05-03 18:14:30|98767.3|98717.3|98768.4|98718.4|98770.1|98720.1|98764.2|98714.2|51
1651601680000|2022-05-03 18:14:40|98768.9|98718.9|98771.3|98721.3|98772.3|98722.3|98768.1|98718.1|42
1651601690000|2022-05-03 18:14:50|98771.4|98721.4|98762.5|98712.5|98771.4|98721.4|98762.5|98712.5|53
1651601700000|2022-05-03 18:15:00|98763.5|98713.5|98768.1|98718.1|98770.4|98720.4|98762.4|98712.4|49
1651601710000|2022-05-03 18:15:10|98768.2|98718.2|98775|98725|98778.4|98728.4|98768.1|98718.1|47
1651601720000|2022-05-03 18:15:20|98775.5|98725.5|98767.9|98717.9|98775.6|98725.6|98767|98717|45
1651601730000|2022-05-03 18:15:30|98767.4|98717.4|98767.1|98717.1|98768.4|98718.4|98766.8|98716.8|35
1651601740000|2022-05-03 18:15:40|98767|98717|98769.7|98719.7|98770.3|98720.3|98766.7|98716.7|28
1651601750000|2022-05-03 18:15:50|98769.6|98719.6|98770|98720|98773.6|98723.6|98767.6|98717.6|28
1651601760000|2022-05-03 18:16:00|98769.6|98719.6|98771.8|98721.8|98775.2|98725.2|98769.3|98719.3|37
1651601770000|2022-05-03 18:16:10|98773.7|98723.7|98772.6|98722.6|98773.9|98723.9|98768.6|98718.6|34
1651601780000|2022-05-03 18:16:20|98771|98721|98784.9|98734.9|98784.9|98734.9|98769.7|98719.7|51
1651601790000|2022-05-03 18:16:30|98787.7|98737.7|98797.8|98747.8|98798.8|98748.8|98785.3|98735.3|57
1651601800000|2022-05-03 18:16:40|98797.6|98747.6|98809|98759|98809|98759|98795.8|98745.8|59
1651601810000|2022-05-03 18:16:50|98809.1|98759.1|98813.3|98763.3|98816.5|98766.5|98806.3|98756.3|51
1651601820000|2022-05-03 18:17:00|98813|98763|98810.4|98760.4|98813|98763|98810.2|98760.2|42
1651601830000|2022-05-03 18:17:10|98810.3|98760.3|98795.3|98745.3|98811|98761|98795.2|98745.2|55
1651601840000|2022-05-03 18:17:20|98795.2|98745.2|98799.8|98749.8|98803.5|98753.5|98794.9|98744.9|52
1651601850000|2022-05-03 18:17:30|98800|98750|98808.3|98758.3|98808.3|98758.3|98799.1|98749.1|46
1651601860000|2022-05-03 18:17:40|98808|98758|98814|98764|98815.3|98765.3|98807.8|98757.8|44
1651601870000|2022-05-03 18:17:50|98814.1|98764.1|98814.1|98764.1|98815.6|98765.6|98814|98764|37
1651601880000|2022-05-03 18:18:00|98814|98764|98815.2|98765.2|98816.6|98766.6|98813.9|98763.9|30
1651601890000|2022-05-03 18:18:10|98814.7|98764.7|98815.9|98765.9|98816.3|98766.3|98814.6|98764.6|31
1651601900000|2022-05-03 18:18:20|98816.2|98766.2|98819.4|98769.4|98819.6|98769.6|98813.5|98763.5|44
1651601910000|2022-05-03 18:18:30|98819|98769|98822.1|98772.1|98828.9|98778.9|98817.9|98767.9|54
1651601920000|2022-05-03 18:18:40|98822.4|98772.4|98826.9|98776.9|98829.2|98779.2|98821.2|98771.2|47
1651601930000|2022-05-03 18:18:50|98827.8|98777.8|98827.3|98777.3|98827.9|98777.9|98824.1|98774.1|41
1651601940000|2022-05-03 18:19:00|98827.2|98777.2|98826|98776|98828.5|98778.5|98824.7|98774.7|37
1651601950000|2022-05-03 18:19:10|98826.6|98776.6|98829.5|98779.5|98830.3|98780.3|98826.2|98776.2|25
1651601960000|2022-05-03 18:19:20|98829.3|98779.3|98816.1|98766.1|98832.4|98782.4|98816|98766|61
1651601970000|2022-05-03 18:19:30|98816.4|98766.4|98828.7|98778.7|98828.9|98778.9|98816.4|98766.4|42
1651601980000|2022-05-03 18:19:40|98828.5|98778.5|98827.1|98777.1|98828.5|98778.5|98825.6|98775.6|34
1651601990000|2022-05-03 18:19:50|98827.5|98777.5|98826.1|98776.1|98827.5|98777.5|98825.2|98775.2|27
1651602000000|2022-05-03 18:20:00|98826.6|98776.6|98829|98779|98829.2|98779.2|98826.1|98776.1|29
1651602010000|2022-05-03 18:20:10|98829.1|98779.1|98836.1|98786.1|98837.1|98787.1|98829|98779|46
1651602020000|2022-05-03 18:20:20|98835.5|98785.5|98834.8|98784.8|98836.1|98786.1|98834.8|98784.8|42
1651602030000|2022-05-03 18:20:30|98834.9|98784.9|98830|98780|98836|98786|98828.4|98778.4|55
1651602040000|2022-05-03 18:20:40|98830.1|98780.1|98841.9|98791.9|98844.5|98794.5|98829.1|98779.1|46
1651602050000|2022-05-03 18:20:50|98842.3|98792.3|98846.8|98796.8|98852.2|98802.2|98837.8|98787.8|56
1651602060000|2022-05-03 18:21:00|98846.9|98796.9|98847.4|98797.4|98853.8|98803.8|98846.2|98796.2|61
1651602070000|2022-05-03 18:21:10|98847.9|98797.9|98915.2|98865.2|98918.8|98868.8|98844.4|98794.4|68
1651602080000|2022-05-03 18:21:20|98913|98863|98925.2|98875.2|98943.7|98879.7|98909.6|98859.6|59
1651602090000|2022-05-03 18:21:30|98925.1|98875.1|98922.5|98872.5|98938.9|98888.9|98922.5|98872.5|72
1651602100000|2022-05-03 18:21:40|98922.7|98872.7|98923.7|98873.7|98969.4|98881.6|98922.2|98863.1|52
1651602110000|2022-05-03 18:21:50|98918|98868|98906.5|98856.5|98918|98868|98906.5|98856.5|44
1651602120000|2022-05-03 18:22:00|98906.3|98856.3|98894.3|98844.3|98906.4|98856.4|98893.3|98843.3|53
1651602130000|2022-05-03 18:22:10|98893.7|98843.7|98883.3|98833.3|98893.9|98843.9|98882.7|98832.7|52
1651602140000|2022-05-03 18:22:20|98884|98834|98879.9|98829.9|98887.4|98837.4|98877.8|98827.8|60
1651602150000|2022-05-03 18:22:30|98879.3|98829.3|98879.5|98829.5|98880.5|98830.5|98877.7|98827.7|32
1651602160000|2022-05-03 18:22:40|98879.7|98829.7|98865.7|98815.7|98879.9|98829.9|98863.9|98813.9|52
1651602170000|2022-05-03 18:22:50|98866|98816|98866.9|98816.9|98868.6|98818.6|98864.4|98814.4|43
1651602180000|2022-05-03 18:23:00|98866.8|98816.8|98864.3|98814.3|98871.4|98821.4|98862.2|98812.2|45
1651602190000|2022-05-03 18:23:10|98863.8|98813.8|98853.2|98803.2|98868.7|98818.7|98850.3|98800.3|54
1651602200000|2022-05-03 18:23:20|98853.5|98803.5|98842.7|98792.7|98855.2|98805.2|98842.7|98792.7|30
1651602210000|2022-05-03 18:23:30|98843.2|98793.2|98829.3|98779.3|98845.5|98795.5|98826.9|98776.9|48
1651602220000|2022-05-03 18:23:40|98829.1|98779.1|98835.1|98785.1|98835.6|98785.6|98827.4|98777.4|37
1651602230000|2022-05-03 18:23:50|98834.7|98784.7|98838.8|98788.8|98842.3|98792.3|98834.6|98784.6|46
1651602240000|2022-05-03 18:24:00|98839|98789|98841.7|98791.7|98844.3|98794.3|98836|98786|47
1651602250000|2022-05-03 18:24:10|98841.9|98791.9|98839.7|98789.7|98842.2|98792.2|98838.9|98788.9|40
1651602260000|2022-05-03 18:24:20|98840.4|98790.4|98837.7|98787.7|98841.2|98791.2|98834.9|98784.9|41
1651602270000|2022-05-03 18:24:30|98837.3|98787.3|98834.9|98784.9|98837.3|98787.3|98833.8|98783.8|34
1651602280000|2022-05-03 18:24:40|98834.7|98784.7|98832.8|98782.8|98834.8|98784.8|98832.7|98782.7|32
1651602290000|2022-05-03 18:24:50|98832.7|98782.7|98834.1|98784.1|98834.2|98784.2|98832.7|98782.7|14
1651602300000|2022-05-03 18:25:00|98834|98784|98841.1|98791.1|98841.1|98791.1|98834|98784|30
1651602310000|2022-05-03 18:25:10|98841.8|98791.8|98843.7|98793.7|98847.5|98797.5|98841.8|98791.8|40
1651602320000|2022-05-03 18:25:20|98843.4|98793.4|98842.7|98792.7|98843.6|98793.6|98841.3|98791.3|25
1651602330000|2022-05-03 18:25:30|98842.4|98792.4|98844.3|98794.3|98844.3|98794.3|98840.1|98790.1|35
1651602340000|2022-05-03 18:25:40|98844.4|98794.4|98847.6|98797.6|98848.5|98798.5|98844.4|98794.4|32
1651602350000|2022-05-03 18:25:50|98847.4|98797.4|98849.8|98799.8|98849.8|98799.8|98847.2|98797.2|26
1651602360000|2022-05-03 18:26:00|98850|98800|98844.7|98794.7|98850.1|98800.1|98843.8|98793.8|27
1651602370000|2022-05-03 18:26:10|98844.8|98794.8|98845.2|98795.2|98849.2|98799.2|98844.4|98794.4|40
1651602380000|2022-05-03 18:26:20|98845.8|98795.8|98845.7|98795.7|98845.9|98795.9|98844|98794|26
1651602390000|2022-05-03 18:26:30|98845.4|98795.4|98848.4|98798.4|98848.6|98798.6|98844.7|98794.7|23
1651602400000|2022-05-03 18:26:40|98848.5|98798.5|98854.1|98804.1|98856.5|98806.5|98848|98798|36
1651602410000|2022-05-03 18:26:50|98853.8|98803.8|98858.5|98808.5|98858.5|98808.5|98853.4|98803.4|46
1651602420000|2022-05-03 18:27:00|98858.8|98808.8|98855.3|98805.3|98858.8|98808.8|98853.5|98803.5|35
1651602430000|2022-05-03 18:27:10|98855.4|98805.4|98852.5|98802.5|98855.5|98805.5|98852.5|98802.5|20
1651602440000|2022-05-03 18:27:20|98851.3|98801.3|98856.1|98806.1|98856.1|98806.1|98847.3|98797.3|51
1651602450000|2022-05-03 18:27:30|98856|98806|98856.5|98806.5|98857.5|98807.5|98855.9|98805.9|30
1651602460000|2022-05-03 18:27:40|98856.2|98806.2|98852.2|98802.2|98856.7|98806.7|98849.8|98799.8|30
1651602470000|2022-05-03 18:27:50|98852.1|98802.1|98857.2|98807.2|98857.3|98807.3|98851.6|98801.6|30
1651602480000|2022-05-03 18:28:00|98857.5|98807.5|98850|98800|98857.7|98807.7|98850|98800|36
1651602490000|2022-05-03 18:28:10|98850.9|98800.9|98858.1|98808.1|98858.1|98808.1|98850.9|98800.9|33
1651602500000|2022-05-03 18:28:20|98858|98808|98854.9|98804.9|98858|98808|98854.8|98804.8|28
1651602510000|2022-05-03 18:28:30|98852|98802|98849.8|98799.8|98852|98802|98848.6|98798.6|38
1651602520000|2022-05-03 18:28:40|98850|98800|98849.9|98799.9|98850|98800|98847.6|98797.6|37
1651602530000|2022-05-03 18:28:50|98850.1|98800.1|98850.3|98800.3|98854.6|98804.6|98849.6|98799.6|42
1651602540000|2022-05-03 18:29:00|98850.2|98800.2|98850.5|98800.5|98850.7|98800.7|98850|98800|22
1651602550000|2022-05-03 18:29:10|98850.3|98800.3|98850.3|98800.3|98851.5|98801.5|98849.9|98799.9|28
1651602560000|2022-05-03 18:29:20|98850.5|98800.5|98844.9|98794.9|98850.7|98800.7|98843.7|98793.7|33
1651602570000|2022-05-03 18:29:30|98844.6|98794.6|98849.9|98799.9|98849.9|98799.9|98842.1|98792.1|44
1651602580000|2022-05-03 18:29:40|98850.2|98800.2|98852.3|98802.3|98852.3|98802.3|98843.3|98793.3|52
1651602590000|2022-05-03 18:29:50|98852.1|98802.1|98853.3|98803.3|98853.4|98803.4|98852.1|98802.1|26
1651602600000|2022-05-03 18:30:00|98853.2|98803.2|98858.4|98808.4|98858.4|98808.4|98853|98803|40
1651602610000|2022-05-03 18:30:10|98858.3|98808.3|98850.7|98800.7|98858.4|98808.4|98850|98800|48
1651602620000|2022-05-03 18:30:20|98851.5|98801.5|98851.2|98801.2|98852.2|98802.2|98850.6|98800.6|22
1651602630000|2022-05-03 18:30:30|98851.1|98801.1|98850.4|98800.4|98851.1|98801.1|98849.8|98799.8|27
1651602640000|2022-05-03 18:30:40|98850.3|98800.3|98851.5|98801.5|98853.1|98803.1|98850.3|98800.3|35
1651602650000|2022-05-03 18:30:50|98851.2|98801.2|98853.9|98803.9|98859.2|98809.2|98847.7|98797.7|51
1651602660000|2022-05-03 18:31:00|98854|98804|98852.6|98802.6|98854.6|98804.6|98852|98802|32
1651602670000|2022-05-03 18:31:10|98852.4|98802.4|98850|98800|98852.4|98802.4|98848.6|98798.6|15
1651602680000|2022-05-03 18:31:20|98850.1|98800.1|98847|98797|98851|98801|98846.8|98796.8|19
1651602690000|2022-05-03 18:31:30|98846.9|98796.9|98846.8|98796.8|98847.6|98797.6|98846.7|98796.7|22
1651602700000|2022-05-03 18:31:40|98847.1|98797.1|98847.2|98797.2|98847.2|98797.2|98846.4|98796.4|25
1651602710000|2022-05-03 18:31:50|98847.1|98797.1|98846.5|98796.5|98851.7|98801.7|98845.1|98795.1|43
1651602720000|2022-05-03 18:32:00|98845.9|98795.9|98844|98794|98846.8|98796.8|98843.5|98793.5|49
1651602730000|2022-05-03 18:32:10|98843.9|98793.9|98844.1|98794.1|98844.3|98794.3|98843.3|98793.3|25
1651602740000|2022-05-03 18:32:20|98844|98794|98850.3|98800.3|98850.3|98800.3|98836.1|98786.1|55
1651602750000|2022-05-03 18:32:30|98849.7|98799.7|98838.8|98788.8|98851.7|98801.7|98838.8|98788.8|58
1651602760000|2022-05-03 18:32:40|98839.1|98789.1|98836.3|98786.3|98840.7|98790.7|98835.3|98785.3|31
1651602770000|2022-05-03 18:32:50|98836.5|98786.5|98842.4|98792.4|98842.6|98792.6|98836.5|98786.5|53
1651602780000|2022-05-03 18:33:00|98842.7|98792.7|98838.4|98788.4|98843.4|98793.4|98838.3|98788.3|43
1651602790000|2022-05-03 18:33:10|98838.3|98788.3|98841|98791|98841.2|98791.2|98837.7|98787.7|33
1651602800000|2022-05-03 18:33:20|98840.8|98790.8|98840.1|98790.1|98840.8|98790.8|98839.4|98789.4|25
1651602810000|2022-05-03 18:33:30|98840.2|98790.2|98839.9|98789.9|98840.2|98790.2|98839.3|98789.3|18
1651602820000|2022-05-03 18:33:40|98840|98790|98842.4|98792.4|98842.5|98792.5|98839.9|98789.9|26
1651602830000|2022-05-03 18:33:50|98842.3|98792.3|98838.2|98788.2|98842.6|98792.6|98837.6|98787.6|42
1651602840000|2022-05-03 18:34:00|98837.9|98787.9|98852.1|98802.1|98852.2|98802.2|98837.7|98787.7|46
1651602850000|2022-05-03 18:34:10|98852|98802|98839.5|98789.5|98852.3|98802.3|98838.2|98788.2|34
1651602860000|2022-05-03 18:34:20|98840.2|98790.2|98849.6|98799.6|98850.3|98800.3|98840.2|98790.2|56
1651602870000|2022-05-03 18:34:30|98850|98800|98846.3|98796.3|98850|98800|98845.3|98795.3|35
1651602880000|2022-05-03 18:34:40|98846|98796|98840.6|98790.6|98846.8|98796.8|98838.2|98788.2|48
1651602890000|2022-05-03 18:34:50|98840.2|98790.2|98849.2|98799.2|98850|98800|98840.2|98790.2|41
1651602900000|2022-05-03 18:35:00|98849|98799|98846.4|98796.4|98851.1|98801.1|98845.2|98795.2|52
1651602910000|2022-05-03 18:35:10|98846.1|98796.1|98829.4|98779.4|98846.1|98796.1|98827.8|98777.8|55
1651602920000|2022-05-03 18:35:20|98829.8|98779.8|98806.1|98756.1|98830.1|98786.1|98800.3|98745.5|45
1651602930000|2022-05-03 18:35:30|98806.4|98756.4|98831|98781|98831.8|98781.8|98801.4|98751.4|67
1651602940000|2022-05-03 18:35:40|98831.3|98781.3|98830.2|98780.2|98831.5|98781.5|98825.2|98775.2|48
1651602950000|2022-05-03 18:35:50|98830.3|98780.3|98804.1|98754.1|98833|98783|98800|98750|49
1651602960000|2022-05-03 18:36:00|98804.3|98754.3|98806.4|98756.4|98807.3|98757.3|98800.8|98750.8|66
1651602970000|2022-05-03 18:36:10|98805.4|98755.4|98816.5|98766.5|98816.5|98766.5|98805|98755|48
1651602980000|2022-05-03 18:36:20|98816.3|98766.3|98819|98769|98820.1|98770.1|98812.6|98762.6|63
1651602990000|2022-05-03 18:36:30|98819.8|98769.8|98782.9|98732.9|98824|98774|98782.9|98723.4|52
1651603000000|2022-05-03 18:36:40|98782.7|98732.7|98778.8|98728.8|98782.7|98732.7|98778.6|98728.6|48
1651603010000|2022-05-03 18:36:50|98778.9|98728.9|98778.6|98728.6|98779.3|98729.3|98778.2|98728.2|26
1651603020000|2022-05-03 18:37:00|98778.9|98728.9|98760.7|98710.7|98778.9|98728.9|98760.4|98710.4|44
1651603030000|2022-05-03 18:37:10|98761.2|98711.2|98762.9|98712.9|98763.5|98713.5|98761.2|98711.2|40
1651603040000|2022-05-03 18:37:20|98763|98713|98762.8|98712.8|98763.1|98713.1|98760.8|98710.8|31
1651603050000|2022-05-03 18:37:30|98763|98713|98769.4|98719.4|98771.2|98721.2|98761.5|98711.5|43
1651603060000|2022-05-03 18:37:40|98769.6|98719.6|98766.6|98716.6|98773.1|98723.1|98765.8|98715.8|50
1651603070000|2022-05-03 18:37:50|98766.4|98716.4|98764.4|98714.4|98767.1|98717.1|98760.3|98710.3|46
1651603080000|2022-05-03 18:38:00|98764|98714|98753.1|98703.1|98765|98715|98751.6|98701.6|48
1651603090000|2022-05-03 18:38:10|98753.5|98703.5|98766.7|98716.7|98766.7|98716.7|98753.1|98703.1|52
1651603100000|2022-05-03 18:38:20|98766.6|98716.6|98758.7|98708.7|98768|98718|98742.1|98692.1|59
1651603110000|2022-05-03 18:38:30|98758.6|98708.6|98759.5|98709.5|98764|98714|98756.9|98706.9|50
1651603120000|2022-05-03 18:38:40|98759.9|98709.9|98780.1|98730.1|98781.1|98731.1|98759.5|98709.5|52
1651603130000|2022-05-03 18:38:50|98780|98730|98781.1|98731.1|98782.4|98732.4|98779.5|98729.5|49
1651603140000|2022-05-03 18:39:00|98781|98731|98787.9|98737.9|98788.3|98738.3|98780.8|98730.8|49
1651603150000|2022-05-03 18:39:10|98790.6|98740.6|98803.2|98753.2|98803.2|98753.2|98790.6|98740.6|52
1651603160000|2022-05-03 18:39:20|98802.8|98752.8|98815.6|98765.6|98817.3|98767.3|98802.8|98752.8|53
1651603170000|2022-05-03 18:39:30|98815.7|98765.7|98820|98770|98822.1|98772.1|98815.3|98765.3|54
1651603180000|2022-05-03 18:39:40|98819.6|98769.6|98812.7|98762.7|98822|98772|98811.3|98761.3|51
1651603190000|2022-05-03 18:39:50|98812.5|98762.5|98820.6|98770.6|98821.4|98771.4|98812.3|98762.3|47
1651603200000|2022-05-03 18:40:00|98821.1|98771.1|98840.5|98790.5|98840.5|98790.5|98819.5|98769.5|60
1651603210000|2022-05-03 18:40:10|98840.2|98790.2|98849.7|98799.7|98868.5|98808.9|98840|98786|66
1651603220000|2022-05-03 18:40:20|98849.6|98799.6|98849.9|98799.9|98853.7|98803.7|98834.6|98784.6|56
1651603230000|2022-05-03 18:40:30|98850.3|98800.3|98855|98805|98855.7|98805.7|98848.2|98798.2|60
1651603240000|2022-05-03 18:40:40|98855.3|98805.3|98853.1|98803.1|98857.1|98807.1|98849.7|98799.7|54
1651603250000|2022-05-03 18:40:50|98853|98803|98852.3|98802.3|98854.2|98804.2|98852.3|98802.3|31
1651603260000|2022-05-03 18:41:00|98852|98802|98870.6|98820.6|98870.6|98820.6|98852|98802|38
1651603270000|2022-05-03 18:41:10|98870.7|98820.7|98884.3|98834.3|98884.8|98834.8|98870.5|98820.5|58
1651603280000|2022-05-03 18:41:20|98884|98834|98883.2|98833.2|98884.1|98834.1|98878|98828|48
1651603290000|2022-05-03 18:41:30|98883.3|98833.3|98886.5|98836.5|98887.5|98837.5|98882.5|98832.5|44
1651603300000|2022-05-03 18:41:40|98886.4|98836.4|98882.2|98832.2|98886.9|98836.9|98882.2|98832.2|45
1651603310000|2022-05-03 18:41:50|98882.7|98832.7|98888.4|98838.4|98888.4|98838.4|98882.7|98832.7|38
1651603320000|2022-05-03 18:42:00|98888.2|98838.2|98888.1|98838.1|98892.6|98842.6|98887.5|98837.5|41
1651603330000|2022-05-03 18:42:10|98888|98838|98894.3|98844.3|98895.3|98845.3|98888|98838|48
1651603340000|2022-05-03 18:42:20|98893.4|98843.4|98894.9|98844.9|98895.4|98845.4|98892.7|98842.7|34
1651603350000|2022-05-03 18:42:30|98895.7|98845.7|98895.5|98845.5|98895.8|98845.8|98894.7|98844.7|21
1651603360000|2022-05-03 18:42:40|98896.8|98846.8|98905.8|98855.8|98908.1|98858.1|98896.8|98846.8|56
1651603370000|2022-05-03 18:42:50|98905.9|98855.9|98905.3|98855.3|98908|98858|98903.5|98853.5|41
1651603380000|2022-05-03 18:43:00|98905.2|98855.2|98902|98852|98906.3|98856.3|98901.4|98851.4|37
1651603390000|2022-05-03 18:43:10|98902.2|98852.2|98897.5|98847.5|98902.2|98852.2|98894.4|98844.4|37
1651603400000|2022-05-03 18:43:20|98897.7|98847.7|98893.1|98843.1|98899.1|98849.1|98893.1|98843.1|22
1651603410000|2022-05-03 18:43:30|98893.2|98843.2|98894.1|98844.1|98896.3|98846.3|98890.2|98840.2|32
1651603420000|2022-05-03 18:43:40|98895.4|98845.4|98902.9|98852.9|98903|98853|98894.9|98844.9|47
1651603430000|2022-05-03 18:43:50|98902.8|98852.8|98904.8|98854.8|98904.8|98854.8|98900.3|98850.3|37
1651603440000|2022-05-03 18:44:00|98903|98853|98900.7|98850.7|98905.5|98855.5|98900|98850|48
1651603450000|2022-05-03 18:44:10|98900.5|98850.5|98880.8|98830.8|98903.1|98853.1|98880|98830|61
1651603460000|2022-05-03 18:44:20|98880.7|98830.7|98883.3|98833.3|98885.1|98835.1|98879.5|98829.5|53
1651603470000|2022-05-03 18:44:30|98883.4|98833.4|98881.8|98831.8|98886.4|98836.4|98881.8|98831.8|39
1651603480000|2022-05-03 18:44:40|98882|98832|98864.7|98814.7|98889.7|98839.7|98864.7|98814.7|63
1651603490000|2022-05-03 18:44:50|98859.2|98809.2|98856.2|98806.2|98864.2|98814.2|98853.4|98803.4|67
1651603500000|2022-05-03 18:45:00|98854.1|98804.1|98840.8|98790.8|98856.2|98806.2|98840.2|98790.2|61
1651603510000|2022-05-03 18:45:10|98841|98791|98839.5|98789.5|98843.2|98793.2|98838.2|98788.2|54
1651603520000|2022-05-03 18:45:20|98839.7|98789.7|98839.2|98789.2|98842.1|98792.1|98838.1|98788.1|47
1651603530000|2022-05-03 18:45:30|98839.3|98789.3|98849.1|98799.1|98851.1|98809.9|98834.9|98789.1|50
1651603540000|2022-05-03 18:45:40|98848.9|98798.9|98852.2|98802.2|98854.4|98804.4|98848.9|98798.9|43
1651603550000|2022-05-03 18:45:50|98852.3|98802.3|98846.1|98796.1|98852.5|98802.5|98845.9|98795.9|29
1651603560000|2022-05-03 18:46:00|98846.9|98796.9|98848|98798|98852|98802|98845.6|98795.6|45
1651603570000|2022-05-03 18:46:10|98847.8|98797.8|98854.6|98804.6|98854.7|98804.7|98847|98797|44
1651603580000|2022-05-03 18:46:20|98854.2|98804.2|98856.7|98806.7|98858.9|98808.9|98853.4|98803.4|57
1651603590000|2022-05-03 18:46:30|98856.8|98806.8|98859.2|98809.2|98866.8|98816.8|98856.3|98806.3|57
1651603600000|2022-05-03 18:46:40|98859|98809|98856.9|98806.9|98862.9|98812.9|98855.8|98805.8|58
1651603610000|2022-05-03 18:46:50|98857|98807|98854.2|98804.2|98861.9|98811.9|98854.1|98804.1|58
1651603620000|2022-05-03 18:47:00|98854.3|98804.3|98846|98796|98854.7|98804.7|98837.8|98787.8|65
1651603630000|2022-05-03 18:47:10|98845.8|98795.8|98848.2|98798.2|98851.7|98801.7|98845.8|98795.8|43
1651603640000|2022-05-03 18:47:20|98848.5|98798.5|98850.8|98800.8|98851.7|98801.7|98846.9|98796.9|44
1651603650000|2022-05-03 18:47:30|98851|98801|98851.2|98801.2|98851.8|98801.8|98843|98793|48
1651603660000|2022-05-03 18:47:40|98851.7|98801.7|98850.9|98800.9|98851.8|98801.8|98847.3|98797.3|37
1651603670000|2022-05-03 18:47:50|98850.8|98800.8|98841.5|98791.5|98850.9|98800.9|98841.5|98791.5|31
1651603680000|2022-05-03 18:48:00|98842.3|98792.3|98832.1|98782.1|98843.8|98793.8|98828.2|98778.2|62
1651603690000|2022-05-03 18:48:10|98832.5|98782.5|98834.2|98784.2|98835.9|98785.9|98827.4|98777.4|52
1651603700000|2022-05-03 18:48:20|98834|98784|98833.5|98783.5|98836.6|98786.6|98832.5|98782.5|39
1651603710000|2022-05-03 18:48:30|98834.5|98784.5|98827.5|98777.5|98835|98785|98824.8|98774.8|58
1651603720000|2022-05-03 18:48:40|98829.2|98779.2|98827.5|98777.5|98829.2|98779.2|98827.2|98777.2|31
1651603730000|2022-05-03 18:48:50|98827.4|98777.4|98835.8|98785.8|98838.2|98788.2|98827.2|98777.2|51
1651603740000|2022-05-03 18:49:00|98834.2|98784.2|98825.8|98775.8|98835.3|98785.3|98825.8|98775.8|60
1651603750000|2022-05-03 18:49:10|98826.1|98776.1|98821.8|98771.8|98828.3|98778.3|98821.4|98771.4|43
1651603760000|2022-05-03 18:49:20|98822.1|98772.1|98818.6|98768.6|98822.1|98772.1|98817.1|98767.1|49
1651603770000|2022-05-03 18:49:30|98819.3|98769.3|98818.1|98768.1|98819.9|98769.9|98815.9|98765.9|47
1651603780000|2022-05-03 18:49:40|98817.6|98767.6|98820.6|98770.6|98820.7|98770.7|98817.6|98767.6|36
1651603790000|2022-05-03 18:49:50|98820.5|98770.5|98819.8|98769.8|98820.6|98770.6|98819.4|98769.4|27
1651603800000|2022-05-03 18:50:00|98819.9|98769.9|98828.7|98778.7|98828.7|98778.7|98818.5|98768.5|43
1651603810000|2022-05-03 18:50:10|98827.7|98777.7|98829.7|98779.7|98829.7|98779.7|98824.6|98774.6|41
1651603820000|2022-05-03 18:50:20|98829.5|98779.5|98825.1|98775.1|98830.6|98780.6|98824.8|98774.8|37
1651603830000|2022-05-03 18:50:30|98825.2|98775.2|98804.3|98754.3|98825.8|98775.8|98804.3|98754.3|55
1651603840000|2022-05-03 18:50:40|98803.8|98753.8|98797.3|98747.3|98804.3|98754.3|98796.2|98746.2|52
1651603850000|2022-05-03 18:50:50|98796.5|98746.5|98798.8|98748.8|98803.7|98753.7|98796.5|98746.5|56
1651603860000|2022-05-03 18:51:00|98798.9|98748.9|98790.9|98740.9|98799.6|98749.6|98790.8|98740.8|55
1651603870000|2022-05-03 18:51:10|98791|98741|98788.1|98738.1|98791.4|98741.4|98783.6|98733.6|63
1651603880000|2022-05-03 18:51:20|98787.9|98737.9|98784.9|98734.9|98788.7|98738.7|98781.4|98731.4|59
1651603890000|2022-05-03 18:51:30|98785|98735|98778.6|98728.6|98785|98735|98775.9|98725.9|56
1651603900000|2022-05-03 18:51:40|98777.4|98727.4|98779|98729|98781.2|98731.2|98776.7|98726.7|35
1651603910000|2022-05-03 18:51:50|98778.9|98728.9|98778.3|98728.3|98783.7|98733.7|98777.5|98727.5|37
1651603920000|2022-05-03 18:52:00|98775.2|98725.2|98768.8|98718.8|98776.8|98726.8|98768.7|98718.7|49
1651603930000|2022-05-03 18:52:10|98768.7|98718.7|98760.9|98710.9|98768.8|98718.8|98753.2|98703.2|55
1651603940000|2022-05-03 18:52:20|98760.8|98710.8|98764|98714|98764.5|98714.5|98760.5|98710.5|39
1651603950000|2022-05-03 18:52:30|98762.8|98712.8|98765|98715|98765.7|98715.7|98758.8|98708.8|48
1651603960000|2022-05-03 18:52:40|98764.7|98714.7|98764.2|98714.2|98765.3|98715.3|98760.8|98710.8|44
1651603970000|2022-05-03 18:52:50|98764.5|98714.5|98768.7|98718.7|98769|98719|98763.1|98713.1|30
1651603980000|2022-05-03 18:53:00|98768.2|98718.2|98762|98712|98770.5|98720.5|98761.6|98711.6|46
1651603990000|2022-05-03 18:53:10|98761.9|98711.9|98766|98716|98766.1|98716.1|98758.9|98708.9|53
1651604000000|2022-05-03 18:53:20|98764.6|98714.6|98766.6|98716.6|98769.9|98729.1|98754.1|98714.6|43
1651604010000|2022-05-03 18:53:30|98766.5|98716.5|98768.2|98718.2|98771.3|98721.3|98766|98716|43
1651604020000|2022-05-03 18:53:40|98767.8|98717.8|98766.3|98716.3|98767.8|98717.8|98766.2|98716.2|19
1651604030000|2022-05-03 18:53:50|98766.2|98716.2|98766.9|98716.9|98767.2|98717.2|98765.9|98715.9|14
1651604040000|2022-05-03 18:54:00|98766.7|98716.7|98755.3|98705.3|98766.7|98716.7|98755.3|98705.3|53
1651604050000|2022-05-03 18:54:10|98755.4|98705.4|98753.2|98703.2|98757.7|98707.7|98750.8|98700.8|31
1651604060000|2022-05-03 18:54:20|98753.5|98703.5|98752.4|98702.4|98753.6|98716.2|98740.7|98697.5|47
1651604070000|2022-05-03 18:54:30|98752.2|98702.2|98751.6|98701.6|98754.3|98704.3|98751.2|98701.2|32
1651604080000|2022-05-03 18:54:40|98751.3|98701.3|98752.5|98702.5|98755.6|98705.6|98751.3|98701.3|39
1651604090000|2022-05-03 18:54:50|98753.4|98703.4|98751.4|98701.4|98755.9|98705.9|98749.5|98699.5|42
1651604100000|2022-05-03 18:55:00|98752|98702|98751.8|98701.8|98755.2|98705.2|98750.6|98700.6|45
1651604110000|2022-05-03 18:55:10|98752.1|98702.1|98752.3|98702.3|98760.9|98710.9|98752.1|98702.1|56
1651604120000|2022-05-03 18:55:20|98755.4|98705.4|98755.4|98705.4|98756.4|98706.4|98754.7|98704.7|26
1651604130000|2022-05-03 18:55:30|98755.5|98705.5|98761.8|98711.8|98762.8|98712.8|98755.5|98705.5|45
1651604140000|2022-05-03 18:55:40|98761.6|98711.6|98768|98718|98769.1|98719.1|98761.6|98711.6|30
1651604150000|2022-05-03 18:55:50|98766.5|98716.5|98754.2|98704.2|98766.5|98716.5|98749.9|98699.9|56
1651604160000|2022-05-03 18:56:00|98753.9|98703.9|98733.7|98683.7|98753.9|98703.9|98731.5|98681.5|58
1651604170000|2022-05-03 18:56:10|98734.2|98684.2|98734.4|98684.4|98735.9|98685.9|98727.9|98677.9|53
1651604180000|2022-05-03 18:56:20|98734.2|98684.2|98737.7|98687.7|98740.1|98690.1|98732|98682|48
1651604190000|2022-05-03 18:56:30|98737.5|98687.5|98735.3|98685.3|98737.8|98687.8|98730.7|98680.7|45
1651604200000|2022-05-03 18:56:40|98735.4|98685.4|98725.1|98675.1|98735.4|98685.4|98725.1|98675.1|45
1651604210000|2022-05-03 18:56:50|98725.5|98675.5|98726.7|98676.7|98727.7|98677.7|98718.2|98668.2|57
1651604220000|2022-05-03 18:57:00|98727.2|98677.2|98724.6|98674.6|98728.7|98678.7|98721.6|98671.6|56
1651604230000|2022-05-03 18:57:10|98724.4|98674.4|98724.3|98674.3|98727.7|98677.7|98722.9|98672.9|62
1651604240000|2022-05-03 18:57:20|98724.4|98674.4|98722.3|98672.3|98724.6|98674.6|98721.8|98671.8|61
1651604250000|2022-05-03 18:57:30|98722.8|98672.8|98719.2|98669.2|98722.8|98672.8|98717.9|98667.9|50
1651604260000|2022-05-03 18:57:40|98719.7|98669.7|98720.9|98670.9|98721.4|98671.4|98718.5|98668.5|32
1651604270000|2022-05-03 18:57:50|98720.8|98670.8|98719.1|98669.1|98720.9|98670.9|98718.3|98668.3|42
1651604280000|2022-05-03 18:58:00|98719|98669|98727.5|98677.5|98730.6|98680.6|98718.9|98668.9|55
1651604290000|2022-05-03 18:58:10|98726.9|98676.9|98726.2|98676.2|98728.5|98678.5|98722.9|98672.9|55
1651604300000|2022-05-03 18:58:20|98726.4|98676.4|98724.4|98674.4|98727.5|98677.5|98723.8|98673.8|37
1651604310000|2022-05-03 18:58:30|98724.3|98674.3|98722.6|98672.6|98724.4|98674.4|98717.9|98667.9|43
1651604320000|2022-05-03 18:58:40|98722.5|98672.5|98722.1|98672.1|98725.7|98675.7|98721.2|98671.2|45
1651604330000|2022-05-03 18:58:50|98721.5|98671.5|98710.9|98660.9|98722.2|98672.2|98708.1|98658.1|47
1651604340000|2022-05-03 18:59:00|98710.4|98660.4|98716.9|98666.9|98717.4|98667.4|98710.4|98660.4|58
1651604350000|2022-05-03 18:59:10|98717.1|98667.1|98695.5|98645.5|98717.8|98667.8|98692.4|98642.4|54
1651604360000|2022-05-03 18:59:20|98694.5|98644.5|98686.3|98636.3|98694.5|98644.5|98683.7|98633.7|53
1651604370000|2022-05-03 18:59:30|98686.9|98636.9|98693|98643|98693.3|98643.3|98686.9|98636.9|57
1651604380000|2022-05-03 18:59:40|98693.1|98643.1|98676.2|98626.2|98693.1|98643.1|98675.2|98625.2|59
1651604390000|2022-05-03 18:59:50|98675.4|98625.4|98679.8|98629.8|98680.5|98630.5|98675.2|98625.2|54
1651604400000|2022-05-03 19:00:00|98680|98630|98676|98626|98681|98631|98669.3|98619.3|67
1651604410000|2022-05-03 19:00:10|98675.3|98625.3|98677.3|98627.3|98677.3|98627.3|98664.8|98614.8|65
1651604420000|2022-05-03 19:00:20|98680.1|98630.1|98676.8|98626.8|98686.7|98636.7|98676.8|98626.8|64
1651604430000|2022-05-03 19:00:30|98677|98627|98680.9|98630.9|98683.4|98633.4|98677|98627|47
1651604440000|2022-05-03 19:00:40|98681.6|98631.6|98682.8|98632.8|98683.3|98633.3|98679.3|98629.3|34
1651604450000|2022-05-03 19:00:50|98683|98633|98668.7|98618.7|98683|98633|98665.6|98615.6|50
1651604460000|2022-05-03 19:01:00|98668.9|98618.9|98667.5|98617.5|98670.3|98620.3|98663.9|98613.9|52
1651604470000|2022-05-03 19:01:10|98668.3|98618.3|98671.9|98621.9|98672.3|98622.3|98668|98618|46
1651604480000|2022-05-03 19:01:20|98672.2|98622.2|98680.4|98630.4|98682.1|98632.1|98672.1|98622.1|52
1651604490000|2022-05-03 19:01:30|98679.9|98629.9|98676.3|98626.3|98679.9|98629.9|98673.2|98623.2|43
1651604500000|2022-05-03 19:01:40|98677.3|98627.3|98677.5|98627.5|98681.6|98631.6|98677|98627|41
1651604510000|2022-05-03 19:01:50|98677|98627|98677.7|98627.7|98678.5|98628.5|98673|98623|46
1651604520000|2022-05-03 19:02:00|98675.5|98625.5|98690.5|98640.5|98690.5|98640.5|98675.5|98625.5|53
1651604530000|2022-05-03 19:02:10|98690.3|98640.3|98687|98637|98691.4|98641.4|98685.7|98635.7|57
1651604540000|2022-05-03 19:02:20|98688.2|98638.2|98695.4|98645.4|98696.6|98646.6|98687.3|98637.3|50
1651604550000|2022-05-03 19:02:30|98694.9|98644.9|98703.6|98653.6|98703.6|98653.6|98692.9|98642.9|43
1651604560000|2022-05-03 19:02:40|98703.2|98653.2|98699.9|98649.9|98703.2|98653.2|98699.3|98649.3|47
1651604570000|2022-05-03 19:02:50|98699.8|98649.8|98701.4|98651.4|98707.3|98657.3|98699.3|98649.3|53
1651604580000|2022-05-03 19:03:00|98701.2|98651.2|98696.4|98646.4|98701.2|98651.2|98694|98644|48
1651604590000|2022-05-03 19:03:10|98696.3|98646.3|98699.7|98649.7|98700.3|98650.3|98695.8|98645.8|36
1651604600000|2022-05-03 19:03:20|98700.2|98650.2|98699.1|98649.1|98700.6|98650.6|98698.5|98648.5|34
1651604610000|2022-05-03 19:03:30|98698.8|98648.8|98708.7|98658.7|98709.2|98659.2|98698.8|98648.8|44
1651604620000|2022-05-03 19:03:40|98710.1|98660.1|98707.3|98657.3|98710.1|98660.1|98706.5|98656.5|43
1651604630000|2022-05-03 19:03:50|98707.2|98657.2|98704.2|98654.2|98707.2|98657.2|98701.1|98651.1|39
1651604640000|2022-05-03 19:04:00|98704|98654|98704.2|98654.2|98705.1|98655.1|98703.3|98653.3|40
1651604650000|2022-05-03 19:04:10|98704.3|98654.3|98703.5|98653.5|98705|98655|98703.2|98653.2|49
1651604660000|2022-05-03 19:04:20|98703.6|98653.6|98708.4|98658.4|98708.9|98658.9|98701.2|98651.2|38
1651604670000|2022-05-03 19:04:30|98709.5|98659.5|98704.6|98654.6|98709.5|98659.5|98703.3|98653.3|44
1651604680000|2022-05-03 19:04:40|98704.7|98654.7|98705.3|98655.3|98708.9|98658.9|98702.9|98652.9|49
1651604690000|2022-05-03 19:04:50|98705.4|98655.4|98714.1|98664.1|98718.6|98668.6|98704.2|98654.2|45
1651604700000|2022-05-03 19:05:00|98713.7|98663.7|98725.3|98675.3|98726.5|98676.5|98712.6|98662.6|43
1651604710000|2022-05-03 19:05:10|98725.4|98675.4|98715.8|98665.8|98725.4|98675.4|98713.8|98663.8|38
1651604720000|2022-05-03 19:05:20|98715.7|98665.7|98711.9|98661.9|98715.7|98665.7|98708.9|98658.9|41
1651604730000|2022-05-03 19:05:30|98712.8|98662.8|98715.6|98665.6|98717.7|98667.7|98712|98662|39
1651604740000|2022-05-03 19:05:40|98715.5|98665.5|98714.8|98664.8|98715.8|98665.8|98714.3|98664.3|21
1651604750000|2022-05-03 19:05:50|98714.3|98664.3|98718.2|98668.2|98720.4|98670.4|98714.3|98664.3|40
1651604760000|2022-05-03 19:06:00|98718.1|98668.1|98712.6|98662.6|98719.1|98669.1|98711|98661|48
1651604770000|2022-05-03 19:06:10|98712.8|98662.8|98711.5|98661.5|98712.8|98662.8|98709.8|98659.8|30
1651604780000|2022-05-03 19:06:20|98711.4|98661.4|98708.2|98658.2|98712|98662|98706.5|98656.5|41
1651604790000|2022-05-03 19:06:30|98708.1|98658.1|98696.2|98646.2|98709.5|98659.5|98696.2|98646.2|42
1651604800000|2022-05-03 19:06:40|98696|98646|98697.1|98647.1|98698.6|98648.6|98695.6|98645.6|35
1651604810000|2022-05-03 19:06:50|98697.2|98647.2|98703.7|98653.7|98705.5|98655.5|98697|98647|35
1651604820000|2022-05-03 19:07:00|98703.9|98653.9|98706.2|98656.2|98706.2|98656.2|98701.3|98651.3|33
1651604830000|2022-05-03 19:07:10|98709.1|98659.1|98710.6|98660.6|98712.2|98662.2|98705.6|98655.6|41
1651604840000|2022-05-03 19:07:20|98710.7|98660.7|98700.6|98650.6|98710.8|98660.8|98700.2|98650.2|34
1651604850000|2022-05-03 19:07:30|98700.3|98650.3|98696.3|98646.3|98701.8|98651.8|98696.2|98646.2|43
1651604860000|2022-05-03 19:07:40|98695.9|98645.9|98692.2|98642.2|98696.5|98646.5|98692.1|98642.1|33
1651604870000|2022-05-03 19:07:50|98692.3|98642.3|98689.9|98639.9|98692.3|98642.3|98689|98639|27
1651604880000|2022-05-03 19:08:00|98690.3|98640.3|98694.7|98644.7|98697|98647|98690.3|98640.3|32
1651604890000|2022-05-03 19:08:10|98694.6|98644.6|98689.4|98639.4|98694.6|98644.6|98689.4|98639.4|43
1651604900000|2022-05-03 19:08:20|98687.2|98637.2|98676.3|98626.3|98687.2|98637.2|98676.3|98626.3|39
1651604910000|2022-05-03 19:08:30|98676.6|98626.6|98679.1|98629.1|98679.1|98629.1|98676.6|98626.6|33
1651604920000|2022-05-03 19:08:40|98678.9|98628.9|98675.9|98625.9|98679.8|98629.8|98675.1|98625.1|33
1651604930000|2022-05-03 19:08:50|98676.2|98626.2|98671.6|98621.6|98676.2|98626.2|98671.5|98621.5|30
1651604940000|2022-05-03 19:09:00|98673.9|98623.9|98680.5|98630.5|98681.6|98631.6|98673.9|98623.9|30
1651604950000|2022-05-03 19:09:10|98680.6|98630.6|98687.1|98637.1|98688.6|98638.6|98680.2|98630.2|31
1651604960000|2022-05-03 19:09:20|98687|98637|98689.7|98639.7|98691.5|98641.5|98686.7|98636.7|39
1651604970000|2022-05-03 19:09:30|98690|98640|98679.7|98629.7|98691.8|98641.8|98677.7|98627.7|57
1651604980000|2022-05-03 19:09:40|98679.5|98629.5|98677.4|98652.4|98691.7|98652.9|98674.3|98629.5|61
1651604990000|2022-05-03 19:09:50|98677.3|98652.3|98693.2|98643.2|98694.7|98652.5|98677|98639.8|36
1651605000000|2022-05-03 19:10:00|98693.4|98643.4|98696.3|98646.3|98698.5|98648.5|98692.9|98642.9|39
1651605010000|2022-05-03 19:10:10|98696|98646|98687.8|98637.8|98697.1|98658.5|98674.9|98637.5|47
1651605020000|2022-05-03 19:10:20|98688.1|98638.1|98691.4|98641.4|98692.8|98642.8|98688.1|98638.1|44
1651605030000|2022-05-03 19:10:30|98691.5|98641.5|98696.8|98646.8|98697.9|98647.9|98691.4|98641.4|57
1651605040000|2022-05-03 19:10:40|98694.6|98644.6|98688.5|98638.5|98694.6|98644.6|98688.2|98638.2|48
1651605050000|2022-05-03 19:10:50|98688.3|98638.3|98688.1|98638.1|98692.2|98642.2|98687.8|98637.8|32
1651605060000|2022-05-03 19:11:00|98687.1|98637.1|98692.4|98642.4|98693.2|98643.2|98687|98637|44
1651605070000|2022-05-03 19:11:10|98691.7|98641.7|98685.8|98635.8|98691.7|98641.7|98681.9|98631.9|49
1651605080000|2022-05-03 19:11:20|98686|98636|98684.4|98634.4|98686|98636|98684.1|98634.1|32
1651605090000|2022-05-03 19:11:30|98684.7|98634.7|98696.5|98646.5|98696.5|98646.5|98684.3|98634.3|31
1651605100000|2022-05-03 19:11:40|98696.1|98646.1|98696.3|98646.3|98702.5|98652.5|98693.7|98643.7|50
1651605110000|2022-05-03 19:11:50|98694.7|98644.7|98689.5|98639.5|98696.1|98646.1|98689.5|98639.5|47
1651605120000|2022-05-03 19:12:00|98689.3|98639.3|98689.6|98639.6|98690.7|98640.7|98686.9|98636.9|39
1651605130000|2022-05-03 19:12:10|98689.5|98639.5|98693.6|98643.6|98694.4|98644.4|98689.1|98639.1|29
1651605140000|2022-05-03 19:12:20|98693.5|98643.5|98680.9|98655.9|98693.8|98655.9|98678.7|98637.1|51
1651605150000|2022-05-03 19:12:30|98679.9|98654.9|98688.5|98638.5|98693.2|98655|98679.3|98637.1|45
1651605160000|2022-05-03 19:12:40|98692.6|98642.6|98690.6|98640.6|98693.7|98643.7|98689.6|98639.6|34
1651605170000|2022-05-03 19:12:50|98690.5|98640.5|98689.1|98639.1|98693.1|98643.1|98686.1|98636.1|50
1651605180000|2022-05-03 19:13:00|98689|98639|98673.4|98648.4|98689|98651.8|98673.2|98636.3|25
1651605190000|2022-05-03 19:13:10|98673.5|98648.5|98684.9|98634.9|98687.8|98648.8|98673.3|98632.8|34
1651605200000|2022-05-03 19:13:20|98685.2|98635.2|98685.5|98635.5|98686.5|98636.5|98683.1|98633.1|39
1651605210000|2022-05-03 19:13:30|98685.3|98635.3|98686.6|98636.6|98687.1|98637.1|98684.1|98634.1|34
1651605220000|2022-05-03 19:13:40|98686.5|98636.5|98690.2|98640.2|98691.8|98641.8|98684.6|98634.6|44
1651605230000|2022-05-03 19:13:50|98690.1|98640.1|98686.3|98636.3|98692.1|98642.1|98686.3|98636.3|43
1651605240000|2022-05-03 19:14:00|98686.4|98636.4|98685|98635|98687.6|98637.6|98684.2|98634.2|36
1651605250000|2022-05-03 19:14:10|98685.5|98635.5|98686|98636|98686.8|98636.8|98684.8|98634.8|35
1651605260000|2022-05-03 19:14:20|98685.3|98635.3|98684.4|98634.4|98685.9|98635.9|98684.3|98634.3|28
1651605270000|2022-05-03 19:14:30|98684.3|98634.3|98682.5|98632.5|98684.7|98634.7|98682.4|98632.4|19
1651605280000|2022-05-03 19:14:40|98682.4|98632.4|98683.4|98633.4|98685.8|98635.8|98682.4|98632.4|23
1651605290000|2022-05-03 19:14:50|98682.6|98632.6|98683.4|98633.4|98683.7|98633.7|98682.1|98632.1|18
1651605300000|2022-05-03 19:15:00|98683.1|98633.1|98684.9|98634.9|98686.2|98636.2|98682.1|98632.1|39
1651605310000|2022-05-03 19:15:10|98684.7|98634.7|98685.3|98635.3|98691.6|98641.6|98684.7|98634.7|47
1651605320000|2022-05-03 19:15:20|98685.5|98635.5|98685.6|98635.6|98686.1|98636.1|98684.8|98634.8|26
1651605330000|2022-05-03 19:15:30|98685.8|98635.8|98685.3|98635.3|98686.8|98636.8|98685.3|98635.3|30
1651605340000|2022-05-03 19:15:40|98684.4|98634.4|98686.1|98636.1|98693.2|98653|98676|98634.2|53
1651605350000|2022-05-03 19:15:50|98686.7|98636.7|98675.2|98650.2|98693.5|98655.3|98675.2|98635.2|66
1651605360000|2022-05-03 19:16:00|98675.7|98650.7|98682.6|98632.6|98684.8|98652.4|98672.2|98632.1|59
1651605370000|2022-05-03 19:16:10|98682.7|98632.7|98687|98637|98687.5|98646.1|98668.4|98630.6|46
1651605380000|2022-05-03 19:16:20|98686.9|98636.9|98683.2|98633.2|98687.7|98637.7|98683.2|98633.2|46
1651605390000|2022-05-03 19:16:30|98683.5|98633.5|98686.8|98636.8|98686.8|98636.8|98683.1|98633.1|35
1651605400000|2022-05-03 19:16:40|98685.8|98635.8|98688.4|98638.4|98691.3|98654.3|98677.1|98635.5|34
1651605410000|2022-05-03 19:16:50|98688.7|98638.7|98682.7|98632.7|98689|98639|98682.6|98632.6|35
1651605420000|2022-05-03 19:17:00|98683.2|98633.2|98683.4|98633.4|98685.6|98635.6|98682.4|98632.4|35
1651605430000|2022-05-03 19:17:10|98683.1|98633.1|98682.2|98632.2|98684.8|98634.8|98681.3|98631.3|43
1651605440000|2022-05-03 19:17:20|98682.5|98632.5|98679.5|98629.5|98684.1|98634.1|98679.1|98629.1|37
1651605450000|2022-05-03 19:17:30|98679.1|98629.1|98680.1|98630.1|98685.1|98635.1|98676.3|98626.3|51
1651605460000|2022-05-03 19:17:40|98679.1|98629.1|98683.6|98633.6|98683.6|98633.6|98679.1|98629.1|39
1651605470000|2022-05-03 19:17:50|98683.7|98633.7|98680.6|98630.6|98684.8|98634.8|98680.1|98630.1|36
1651605480000|2022-05-03 19:18:00|98680.9|98630.9|98679.6|98629.6|98680.9|98630.9|98678.3|98628.3|33
1651605490000|2022-05-03 19:18:10|98679.5|98629.5|98681|98631|98684.6|98634.6|98679.5|98629.5|44
1651605500000|2022-05-03 19:18:20|98681.4|98631.4|98680.9|98630.9|98681.9|98631.9|98679.7|98629.7|37
1651605510000|2022-05-03 19:18:30|98681|98631|98674.4|98649.4|98689.1|98649.8|98673.1|98630.5|37
1651605520000|2022-05-03 19:18:40|98674.2|98649.2|98689.1|98639.1|98692.4|98653.4|98674|98638.6|47
1651605530000|2022-05-03 19:18:50|98688.6|98638.6|98697.6|98647.6|98698.2|98661.6|98679.1|98638.6|47
1651605540000|2022-05-03 19:19:00|98696.1|98646.1|98695.3|98645.3|98696.1|98646.1|98693.5|98643.5|39
1651605550000|2022-05-03 19:19:10|98695.1|98645.1|98689.9|98664.9|98704|98664.9|98685.2|98645.1|53
1651605560000|2022-05-03 19:19:20|98701.6|98651.6|98697.6|98647.6|98701.6|98651.6|98694.8|98644.8|47
1651605570000|2022-05-03 19:19:30|98697|98647|98696.4|98646.4|98697.5|98647.5|98696.2|98646.2|29
1651605580000|2022-05-03 19:19:40|98696.5|98646.5|98691.3|98641.3|98696.5|98646.5|98689.3|98639.3|43
1651605590000|2022-05-03 19:19:50|98691.4|98641.4|98678.1|98653.1|98692.3|98653.4|98677.3|98638.8|37
1651605600000|2022-05-03 19:20:00|98678|98653|98670.8|98645.8|98678|98653|98670.6|98645.6|45
1651605610000|2022-05-03 19:20:10|98671.2|98646.2|98689.6|98639.6|98689.9|98652.5|98671.2|98639.2|33
1651605620000|2022-05-03 19:20:20|98689.5|98639.5|98686.4|98636.4|98689.6|98639.6|98686.4|98636.4|32
1651605630000|2022-05-03 19:20:30|98684.5|98634.5|98667.8|98642.8|98684.5|98646.6|98667.8|98631|57
1651605640000|2022-05-03 19:20:40|98667.9|98642.9|98688.6|98638.6|98689.2|98645.6|98667.8|98631.5|55
1651605650000|2022-05-03 19:20:50|98688.3|98638.3|98680.7|98630.7|98691|98641|98680.1|98630.1|58
1651605660000|2022-05-03 19:21:00|98680.8|98630.8|98677|98627|98680.8|98630.8|98675.8|98625.8|42
1651605670000|2022-05-03 19:21:10|98676.8|98626.8|98676.7|98626.7|98680|98630|98675.8|98625.8|38
1651605680000|2022-05-03 19:21:20|98676.6|98626.6|98665.4|98640.4|98683|98647.5|98665|98626.4|48
1651605690000|2022-05-03 19:21:30|98665.2|98640.2|98663.9|98638.9|98666.3|98641.3|98663.8|98638.8|31
1651605700000|2022-05-03 19:21:40|98663.8|98638.8|98663.5|98638.5|98663.9|98638.9|98662.9|98637.9|18
1651605710000|2022-05-03 19:21:50|98663.6|98638.6|98662.9|98637.9|98664.5|98639.5|98662.9|98637.9|24
1651605720000|2022-05-03 19:22:00|98663.1|98638.1|98668.4|98643.4|98669.2|98644.2|98662.6|98637.6|33
1651605730000|2022-05-03 19:22:10|98669.1|98644.1|98668.8|98643.8|98683.3|98645.1|98668.8|98631.5|41
1651605740000|2022-05-03 19:22:20|98668.7|98643.7|98666.8|98641.8|98669.6|98644.6|98664|98639|52
1651605750000|2022-05-03 19:22:30|98666.9|98641.9|98676.1|98626.1|98678.6|98645.3|98664.1|98625.9|54
1651605760000|2022-05-03 19:22:40|98676.4|98626.4|98679.2|98629.2|98680|98630|98676.2|98626.2|37
1651605770000|2022-05-03 19:22:50|98680.2|98630.2|98674.8|98624.8|98680.2|98630.2|98671.6|98621.6|46
1651605780000|2022-05-03 19:23:00|98673.8|98623.8|98662|98612|98674.3|98624.3|98661.9|98611.9|62
1651605790000|2022-05-03 19:23:10|98662.8|98612.8|98674.2|98624.2|98675.6|98625.6|98661|98611|49
1651605800000|2022-05-03 19:23:20|98673.6|98623.6|98682|98632|98682.7|98639.5|98657.4|98623.1|70
1651605810000|2022-05-03 19:23:30|98681.7|98631.7|98687.1|98637.1|98687.9|98637.9|98681.6|98631.6|52
1651605820000|2022-05-03 19:23:40|98687|98637|98691.5|98641.5|98691.5|98641.5|98684.6|98634.6|56
1651605830000|2022-05-03 19:23:50|98691.7|98641.7|98691.3|98641.3|98692.6|98642.6|98688.4|98638.4|42
1651605840000|2022-05-03 19:24:00|98691.2|98641.2|98712.5|98662.5|98712.7|98662.7|98689.8|98639.8|68
1651605850000|2022-05-03 19:24:10|98710|98660|98718.4|98668.4|98719.7|98678.4|98703.4|98657.2|63
1651605860000|2022-05-03 19:24:20|98717.9|98667.9|98716.8|98666.8|98719.2|98669.2|98716.3|98666.3|44
1651605870000|2022-05-03 19:24:30|98717.5|98667.5|98718.1|98668.1|98721.2|98671.2|98716.5|98666.5|40
1651605880000|2022-05-03 19:24:40|98717.8|98667.8|98723.9|98673.9|98724.3|98676.3|98701.3|98661|41
1651605890000|2022-05-03 19:24:50|98723.8|98673.8|98711.6|98686.6|98725.9|98688|98711|98671.3|57
1651605900000|2022-05-03 19:25:00|98711.3|98686.3|98730.1|98680.1|98730.8|98686.6|98711.3|98673|54
1651605910000|2022-05-03 19:25:10|98729.5|98679.5|98742.3|98692.3|98742.7|98701|98722.9|98679.1|53
1651605920000|2022-05-03 19:25:20|98742|98692|98741.2|98691.2|98742.7|98692.7|98739|98689|46
1651605930000|2022-05-03 19:25:30|98741.8|98691.8|98742.7|98692.7|98743.8|98693.8|98738.7|98688.7|41
1651605940000|2022-05-03 19:25:40|98744.4|98694.4|98741.1|98691.1|98744.4|98694.4|98741.1|98691.1|33
1651605950000|2022-05-03 19:25:50|98741.6|98691.6|98736.8|98686.8|98742.6|98692.6|98734.7|98684.7|45
1651605960000|2022-05-03 19:26:00|98737.3|98687.3|98744.9|98694.9|98745.9|98695.9|98737|98687|51
1651605970000|2022-05-03 19:26:10|98744.4|98694.4|98744.6|98694.6|98745.3|98695.3|98743|98693|51
1651605980000|2022-05-03 19:26:20|98745.2|98695.2|98740.7|98690.7|98745.2|98695.2|98738.4|98688.4|50
1651605990000|2022-05-03 19:26:30|98740.6|98690.6|98739.8|98689.8|98743.6|98693.6|98739.1|98689.1|49
1651606000000|2022-05-03 19:26:40|98739.2|98689.2|98752.5|98702.5|98752.5|98702.5|98737.9|98687.9|38
1651606010000|2022-05-03 19:26:50|98752.7|98702.7|98757.3|98707.3|98758.2|98708.2|98747.8|98697.8|39
1651606020000|2022-05-03 19:27:00|98755.8|98705.8|98746.5|98696.5|98757.3|98707.3|98746.5|98696.5|59
1651606030000|2022-05-03 19:27:10|98747|98697|98756.5|98706.5|98758.5|98708.5|98746.7|98696.7|45
1651606040000|2022-05-03 19:27:20|98756.7|98706.7|98749.8|98699.8|98756.8|98706.8|98749.3|98699.3|41
1651606050000|2022-05-03 19:27:30|98749.5|98699.5|98745.3|98695.3|98750.5|98700.5|98739.8|98689.8|46
1651606060000|2022-05-03 19:27:40|98745.4|98695.4|98744.7|98694.7|98746.9|98696.9|98743.1|98693.1|34
1651606070000|2022-05-03 19:27:50|98744.4|98694.4|98743.2|98693.2|98746.3|98696.3|98742.6|98692.6|21
1651606080000|2022-05-03 19:28:00|98744.9|98694.9|98744.3|98694.3|98745|98695|98740.8|98690.8|34
1651606090000|2022-05-03 19:28:10|98743.9|98693.9|98750.6|98700.6|98750.6|98700.6|98743.9|98693.9|36
1651606100000|2022-05-03 19:28:20|98751|98701|98755.2|98705.2|98756.5|98706.5|98748.9|98698.9|44
1651606110000|2022-05-03 19:28:30|98755.7|98705.7|98755.5|98705.5|98755.9|98705.9|98753.9|98703.9|50
1651606120000|2022-05-03 19:28:40|98755.3|98705.3|98754|98704|98755.9|98705.9|98753.9|98703.9|24
1651606130000|2022-05-03 19:28:50|98754.1|98704.1|98763.3|98713.3|98763.3|98713.3|98754.1|98704.1|26
1651606140000|2022-05-03 19:29:00|98763.4|98713.4|98761.6|98711.6|98765.5|98715.5|98760.4|98710.4|47
1651606150000|2022-05-03 19:29:10|98761.7|98711.7|98772.2|98722.2|98773.1|98723.1|98761.7|98711.7|46
1651606160000|2022-05-03 19:29:20|98772.7|98722.7|98768.4|98718.4|98772.7|98722.7|98765.2|98715.2|38
1651606170000|2022-05-03 19:29:30|98768.3|98718.3|98759.4|98709.4|98770.6|98720.6|98759.4|98709.4|46
1651606180000|2022-05-03 19:29:40|98759.3|98709.3|98758.5|98708.5|98759.8|98709.8|98754.7|98704.7|40
1651606190000|2022-05-03 19:29:50|98757.8|98707.8|98758.6|98708.6|98761|98711|98757.8|98707.8|17
1651606200000|2022-05-03 19:30:00|98757.3|98707.3|98753|98703|98757.3|98707.3|98750.1|98700.1|63
1651606210000|2022-05-03 19:30:10|98754.1|98704.1|98754.9|98704.9|98757|98707|98753.8|98703.8|32
1651606220000|2022-05-03 19:30:20|98754.7|98704.7|98759.4|98709.4|98762.9|98718.5|98743.2|98702.7|55
1651606230000|2022-05-03 19:30:30|98759.5|98709.5|98756.2|98706.2|98761.4|98711.4|98754.2|98704.2|51
1651606240000|2022-05-03 19:30:40|98756.1|98706.1|98755.7|98705.7|98764.5|98714.5|98755.6|98705.6|44
1651606250000|2022-05-03 19:30:50|98757|98707|98758.9|98708.9|98760.9|98710.9|98754.9|98704.9|53
1651606260000|2022-05-03 19:31:00|98758.7|98708.7|98757.1|98707.1|98769.4|98711.6|98756.4|98697.6|52
1651606270000|2022-05-03 19:31:10|98756.9|98706.9|98761|98711|98764.1|98714.1|98751.1|98701.1|53
1651606280000|2022-05-03 19:31:20|98761.1|98711.1|98766.4|98716.4|98766.4|98716.4|98759.8|98709.8|58
1651606290000|2022-05-03 19:31:30|98766.1|98716.1|98767.4|98717.4|98769.3|98719.3|98761.6|98711.6|55
1651606300000|2022-05-03 19:31:40|98767.6|98717.6|98771.9|98721.9|98771.9|98721.9|98764.9|98714.9|63
1651606310000|2022-05-03 19:31:50|98772.3|98722.3|98767.6|98717.6|98773.9|98723.9|98766.4|98716.4|64
1651606320000|2022-05-03 19:32:00|98768.2|98718.2|98772.9|98722.9|98773.6|98723.6|98767.1|98717.1|58
1651606330000|2022-05-03 19:32:10|98772.1|98722.1|98772.6|98722.6|98776|98726|98771.4|98721.4|41
1651606340000|2022-05-03 19:32:20|98772.8|98722.8|98771.8|98721.8|98775.3|98725.3|98771.3|98721.3|33
1651606350000|2022-05-03 19:32:30|98771.9|98721.9|98765.7|98715.7|98773.5|98723.5|98764.5|98714.5|59
1651606360000|2022-05-03 19:32:40|98766.3|98716.3|98771|98721|98771.7|98721.7|98763.8|98713.8|57
1651606370000|2022-05-03 19:32:50|98767.2|98717.2|98773.2|98723.2|98783.5|98726.7|98767.2|98710.1|65
1651606380000|2022-05-03 19:33:00|98772.6|98722.6|98775|98725|98776.6|98726.6|98772.6|98722.6|44
1651606390000|2022-05-03 19:33:10|98778.2|98728.2|98774.6|98724.6|98779.5|98729.5|98772.5|98722.5|67
1651606400000|2022-05-03 19:33:20|98775.3|98725.3|98771.8|98721.8|98775.3|98725.3|98761.7|98711.7|61
1651606410000|2022-05-03 19:33:30|98771.9|98721.9|98770.6|98720.6|98772.5|98722.5|98767.4|98717.4|58
1651606420000|2022-05-03 19:33:40|98770.8|98720.8|98769.6|98719.6|98775|98725|98768.8|98718.8|61
1651606430000|2022-05-03 19:33:50|98769.1|98719.1|98762.6|98712.6|98776.5|98723.1|98759.4|98695.9|63
1651606440000|2022-05-03 19:34:00|98762.3|98712.3|98759.6|98709.6|98763.4|98713.4|98756.8|98706.8|41
1651606450000|2022-05-03 19:34:10|98759.8|98709.8|98758.5|98708.5|98762.4|98712.4|98758.5|98708.5|27
1651606460000|2022-05-03 19:34:20|98758.7|98708.7|98754.2|98704.2|98759.5|98709.5|98753.5|98703.5|43
1651606470000|2022-05-03 19:34:30|98754.4|98704.4|98753.4|98703.4|98768.9|98710.4|98752.7|98693.7|59
1651606480000|2022-05-03 19:34:40|98755.6|98705.6|98748.6|98698.6|98758.8|98707.7|98748.6|98687|53
1651606490000|2022-05-03 19:34:50|98749.3|98699.3|98748.5|98698.5|98759.6|98702.5|98747.8|98687|55
1651606500000|2022-05-03 19:35:00|98748.6|98698.6|98750.4|98700.4|98753|98703|98747.8|98697.8|38
1651606510000|2022-05-03 19:35:10|98750.7|98700.7|98752|98702|98752|98702|98746.2|98696.2|30
1651606520000|2022-05-03 19:35:20|98750.7|98700.7|98741.6|98691.6|98751.5|98701.5|98741.6|98691.6|58
1651606530000|2022-05-03 19:35:30|98742.9|98692.9|98747|98697|98747|98697|98742.5|98692.5|51
1651606540000|2022-05-03 19:35:40|98745.7|98695.7|98750.2|98700.2|98750.9|98700.9|98741.8|98691.8|43
1651606550000|2022-05-03 19:35:50|98750.7|98700.7|98750.8|98700.8|98754.3|98704.3|98747.4|98697.4|58
1651606560000|2022-05-03 19:36:00|98750.4|98700.4|98760.6|98710.6|98762.1|98712.1|98747.7|98697.7|61
1651606570000|2022-05-03 19:36:10|98758.8|98708.8|98753.5|98703.5|98760.3|98710.3|98753.2|98703.2|60
1651606580000|2022-05-03 19:36:20|98753.6|98703.6|98753.9|98703.9|98758.1|98708.1|98752.3|98702.3|39
1651606590000|2022-05-03 19:36:30|98754.3|98704.3|98753.8|98703.8|98757.7|98707.7|98752.3|98702.3|40
1651606600000|2022-05-03 19:36:40|98753.4|98703.4|98750|98700|98758.5|98708.5|98747|98697|53
1651606610000|2022-05-03 19:36:50|98750.4|98700.4|98744.4|98694.4|98754.3|98701.1|98741.8|98683.9|61
1651606620000|2022-05-03 19:37:00|98744.2|98694.2|98743.3|98693.3|98750.8|98700.8|98741.8|98691.8|61
1651606630000|2022-05-03 19:37:10|98743.7|98693.7|98741|98691|98744.4|98694.4|98740.5|98690.5|49
1651606640000|2022-05-03 19:37:20|98741.1|98691.1|98748.8|98698.8|98749.4|98699.4|98740.8|98690.8|55
1651606650000|2022-05-03 19:37:30|98749.2|98699.2|98759.1|98709.1|98760|98710|98745.8|98695.8|61
1651606660000|2022-05-03 19:37:40|98759.2|98709.2|98789.3|98712.3|98796|98730.6|98756.3|98687.9|71
1651606670000|2022-05-03 19:37:50|98790.2|98712.1|98789.4|98739.4|98811.1|98747.1|98777.8|98709.3|68
1651606680000|2022-05-03 19:38:00|98804.6|98726.2|98822.3|98736.9|98830|98742.3|98792.3|98717.8|73
1651606690000|2022-05-03 19:38:10|98829.2|98735.3|98791.4|98741.4|98829.2|98755.8|98791.2|98730.4|65
1651606700000|2022-05-03 19:38:20|98789.8|98739.8|98790.9|98740.9|98801.4|98743.2|98786|98726.6|54
1651606710000|2022-05-03 19:38:30|98790.6|98740.6|98810.3|98724.1|98813.5|98746.8|98790.6|98724.1|58
1651606720000|2022-05-03 19:38:40|98809.8|98726.6|98784.9|98734.9|98817.1|98746.9|98784.9|98714.8|67
1651606730000|2022-05-03 19:38:50|98785|98735|98798|98705.7|98798.7|98736.3|98779.3|98705.7|35
1651606740000|2022-05-03 19:39:00|98798.1|98705.9|98783.4|98733.4|98801.4|98740.4|98773|98705.9|57
1651606750000|2022-05-03 19:39:10|98783.1|98733.1|98790.5|98740.5|98819.1|98742.3|98783.1|98713.7|42
1651606760000|2022-05-03 19:39:20|98790.6|98740.6|98790.8|98740.8|98795|98745|98790.6|98740.6|27
1651606770000|2022-05-03 19:39:30|98791.5|98741.5|98790.9|98740.9|98820.9|98742.5|98787.3|98721.1|51
1651606780000|2022-05-03 19:39:40|98791.1|98741.1|98785.1|98735.1|98815.3|98741.9|98785.1|98722.5|52
1651606790000|2022-05-03 19:39:50|98785.4|98735.4|98792.8|98742.8|98816.9|98744|98783.9|98722.4|39
1651606800000|2022-05-03 19:40:00|98793.5|98743.5|98791.9|98741.9|98818.1|98750.9|98791.2|98721.8|66
1651606810000|2022-05-03 19:40:10|98792.6|98742.6|98788.4|98738.4|98806.5|98747|98787.7|98728.9|42
1651606820000|2022-05-03 19:40:20|98786.7|98736.7|98788.6|98738.6|98810|98738.6|98783.1|98724.5|32
1651606830000|2022-05-03 19:40:30|98788.3|98738.3|98810.1|98720.8|98817.3|98745.8|98786.5|98720|45
1651606840000|2022-05-03 19:40:40|98811.3|98720.1|98789|98739|98812.7|98747.9|98787.4|98719|50
1651606850000|2022-05-03 19:40:50|98791.3|98741.3|98806.9|98725.3|98809.5|98741.5|98789.4|98724.1|36
1651606860000|2022-05-03 19:41:00|98808.9|98723.1|98791.5|98741.5|98814.2|98744|98788.3|98721.9|41
1651606870000|2022-05-03 19:41:10|98802.9|98727.8|98815.1|98728.8|98816.6|98741.1|98786.5|98718|57
1651606880000|2022-05-03 19:41:20|98814.2|98728.7|98801|98751|98818.5|98756|98781|98724.7|40
1651606890000|2022-05-03 19:41:30|98800.6|98750.6|98801.5|98751.5|98802.1|98752.1|98797.5|98747.5|34
1651606900000|2022-05-03 19:41:40|98801.6|98751.6|98802.4|98752.4|98804.1|98765.3|98788.5|98750|30
1651606910000|2022-05-03 19:41:50|98803.2|98753.2|98801.6|98751.6|98803.6|98753.6|98794.3|98744.3|41
1651606920000|2022-05-03 19:42:00|98801.2|98751.2|98804.1|98754.1|98823.9|98760.3|98785.3|98739.5|52
1651606930000|2022-05-03 19:42:10|98815.8|98745.5|98797.1|98747.1|98815.8|98752.6|98794.5|98738.9|47
1651606940000|2022-05-03 19:42:20|98797.3|98747.3|98789.2|98739.2|98797.3|98747.3|98787.7|98737.7|41
1651606950000|2022-05-03 19:42:30|98789.1|98739.1|98784.9|98734.9|98791.3|98741.3|98784.1|98734.1|37
1651606960000|2022-05-03 19:42:40|98784.6|98734.6|98783.4|98733.4|98797.5|98737.5|98781.6|98725.4|46
1651606970000|2022-05-03 19:42:50|98783.2|98733.2|98778.7|98728.7|98783.8|98733.8|98778.7|98728.7|27
1651606980000|2022-05-03 19:43:00|98779.9|98729.9|98804.3|98732.4|98806.5|98745.5|98779.9|98726.5|55
1651606990000|2022-05-03 19:43:10|98805|98731.3|98815.1|98741.4|98819.8|98761.5|98791.7|98729.1|52
1651607000000|2022-05-03 19:43:20|98816|98741.9|98801.2|98751.2|98819.4|98753.3|98799.6|98738.5|37
1651607010000|2022-05-03 19:43:30|98801.5|98751.5|98792.8|98742.8|98802|98752|98792.8|98742.8|34
1651607020000|2022-05-03 19:43:40|98801.3|98729.2|98796.1|98746.1|98815.6|98752.7|98791.5|98729.2|52
1651607030000|2022-05-03 19:43:50|98809.3|98732.8|98790.4|98740.4|98810.9|98747.2|98786.8|98722.8|57
1651607040000|2022-05-03 19:44:00|98787.3|98737.3|98776.2|98726.2|98799.9|98738.4|98776.2|98710.6|67
1651607050000|2022-05-03 19:44:10|98774.9|98724.9|98783|98733|98807.9|98734|98774.9|98711.6|59
1651607060000|2022-05-03 19:44:20|98783.5|98733.5|98785.9|98735.9|98801.4|98739.2|98782.5|98721.8|50
1651607070000|2022-05-03 19:44:30|98785.4|98735.4|98790.4|98714.3|98804.4|98735.4|98775.1|98713.6|61
1651607080000|2022-05-03 19:44:40|98789.7|98715.1|98788.8|98717.3|98792.1|98728.1|98777.1|98713.6|33
1651607090000|2022-05-03 19:44:50|98789.2|98717.1|98792.8|98719.7|98798.8|98730.6|98769.8|98699.3|56
1651607100000|2022-05-03 19:45:00|98778|98728|98815.2|98731|98815.2|98746.8|98778|98717.2|62
1651607110000|2022-05-03 19:45:10|98811.6|98734.4|98828.3|98720.4|98828.6|98747.6|98788.7|98719.3|67
1651607120000|2022-05-03 19:45:20|98828.2|98721.8|98821.9|98714.1|98828.2|98732.7|98803.3|98712.9|65
1651607130000|2022-05-03 19:45:30|98820.5|98715.8|98811.1|98731.3|98821.2|98744.9|98792.3|98715.3|53
1651607140000|2022-05-03 19:45:40|98811.6|98728.6|98806.6|98733.7|98830.5|98752.9|98794.2|98719.4|45
1651607150000|2022-05-03 19:45:50|98803.6|98732.9|98794|98744|98823.9|98748.5|98794|98717.3|33
1651607160000|2022-05-03 19:46:00|98794.4|98744.4|98804.5|98722.2|98819.4|98756.6|98792.5|98715.6|55
1651607170000|2022-05-03 19:46:10|98789.3|98739.3|98788|98738|98814.7|98739.3|98786.6|98707.6|56
1651607180000|2022-05-03 19:46:20|98803.8|98719.8|98784.4|98734.4|98804.2|98734.8|98779.8|98711.8|62
1651607190000|2022-05-03 19:46:30|98783.1|98733.1|98797.5|98719.2|98800.7|98735.2|98780.4|98716.5|48
1651607200000|2022-05-03 19:46:40|98796.8|98719.6|98786.8|98736.8|98796.9|98737.9|98780.4|98717.6|43
1651607210000|2022-05-03 19:46:50|98784.6|98734.6|98783.7|98733.7|98802.8|98740.5|98783.7|98715.5|38
1651607220000|2022-05-03 19:47:00|98788|98738|98791.6|98719.7|98801.2|98738.9|98778.3|98708.3|62
1651607230000|2022-05-03 19:47:10|98792.8|98718.8|98780.5|98730.5|98801.9|98732.8|98780.5|98709.7|43
1651607240000|2022-05-03 19:47:20|98780.7|98730.7|98792|98705.1|98800.8|98730.7|98777.6|98697.2|59
1651607250000|2022-05-03 19:47:30|98791.8|98705.5|98786.1|98709.4|98797.5|98724.2|98772.3|98701.6|57
1651607260000|2022-05-03 19:47:40|98786|98705.8|98795.2|98720.9|98802.5|98732.6|98770.4|98701|55
1651607270000|2022-05-03 19:47:50|98799.4|98720.5|98786.1|98736.1|98805.7|98737.2|98783.8|98713.5|67
1651607280000|2022-05-03 19:48:00|98786|98736|98796.1|98709.5|98811.9|98736.5|98782.6|98695.9|55
1651607290000|2022-05-03 19:48:10|98797.2|98708.5|98776.4|98682.3|98805.1|98715.3|98775.5|98679.4|73
1651607300000|2022-05-03 19:48:20|98778.1|98679.6|98758.5|98708.5|98780.7|98710|98756.8|98679.6|54
1651607310000|2022-05-03 19:48:30|98756.4|98706.4|98784|98674.6|98789.1|98706.4|98756.4|98673.1|51
1651607320000|2022-05-03 19:48:40|98781.1|98675.9|98765.3|98695|98781.1|98705.5|98750|98675.9|31
1651607330000|2022-05-03 19:48:50|98770.8|98690.8|98765.6|98692.1|98770.8|98693.3|98762.7|98689.7|14
1651607340000|2022-05-03 19:49:00|98753.2|98703.2|98754.1|98704.1|98773.1|98704.2|98753.2|98687.3|18
1651607350000|2022-05-03 19:49:10|98754|98704|98776|98697.5|98781.5|98710.5|98752.8|98691.3|34
1651607360000|2022-05-03 19:49:20|98775.6|98698.5|98761.1|98711.1|98775.6|98711.3|98759.3|98698.2|19
1651607370000|2022-05-03 19:49:30|98761|98711|98760.1|98710.1|98764.8|98714.8|98759.6|98709.6|19
1651607380000|2022-05-03 19:49:40|98760.3|98710.3|98760.1|98710.1|98762.3|98712.3|98757.2|98707.2|31
1651607390000|2022-05-03 19:49:50|98759.6|98709.6|98768.3|98718.3|98768.9|98718.9|98759.6|98709.6|47
1651607400000|2022-05-03 19:50:00|98768.6|98718.6|98789.8|98704.3|98795.8|98718.6|98761.2|98699.8|62
1651607410000|2022-05-03 19:50:10|98791|98703.2|98777.9|98727.9|98791|98727.9|98749.9|98695.8|59
1651607420000|2022-05-03 19:50:20|98778.6|98728.6|98783.7|98733.7|98813.8|98733.8|98776.3|98707.2|42
1651607430000|2022-05-03 19:50:30|98785|98735|98804.7|98713|98812.2|98740.2|98782|98713|52
1651607440000|2022-05-03 19:50:40|98802.4|98714.5|98782.3|98732.3|98804.4|98738.6|98782.3|98708.9|31
1651607450000|2022-05-03 19:50:50|98781.7|98731.7|98774.4|98724.4|98798.2|98732.6|98772.9|98712.8|39
1651607460000|2022-05-03 19:51:00|98774.2|98724.2|98769.4|98719.4|98793.7|98724.2|98765.1|98700.4|47
1651607470000|2022-05-03 19:51:10|98769.5|98719.5|98767.9|98717.9|98769.5|98719.5|98762.7|98712.7|25
1651607480000|2022-05-03 19:51:20|98767.3|98717.3|98762.8|98712.8|98768.2|98718.2|98761.3|98711.3|43
1651607490000|2022-05-03 19:51:30|98763.2|98713.2|98752.6|98702.6|98768.3|98713.2|98747.3|98689.7|62
1651607500000|2022-05-03 19:51:40|98751.5|98701.5|98758.4|98708.4|98766.5|98708.4|98750.9|98688.3|48
1651607510000|2022-05-03 19:51:50|98759.3|98709.3|98756.5|98706.5|98765.9|98709.7|98753.9|98694.6|30
1651607520000|2022-05-03 19:52:00|98756.3|98706.3|98761|98711|98763.6|98713.6|98756.3|98706.3|33
1651607530000|2022-05-03 19:52:10|98761.1|98711.1|98756.4|98706.4|98771.2|98711.1|98753.7|98696.1|31
1651607540000|2022-05-03 19:52:20|98755.3|98705.3|98751|98701|98755.3|98716.9|98740.2|98696.4|30
1651607550000|2022-05-03 19:52:30|98751.2|98701.2|98751.9|98701.9|98752.4|98702.4|98745.1|98695.1|31
1651607560000|2022-05-03 19:52:40|98752.4|98702.4|98740.3|98690.3|98752.4|98702.4|98738.4|98688.4|47
1651607570000|2022-05-03 19:52:50|98740.4|98690.4|98738.1|98688.1|98743|98693|98735|98685|38
1651607580000|2022-05-03 19:53:00|98738.2|98688.2|98733.5|98683.5|98738.2|98688.2|98733.5|98683.5|34
1651607590000|2022-05-03 19:53:10|98733.7|98683.7|98731.6|98681.6|98744.4|98684|98731.4|98671.1|31
1651607600000|2022-05-03 19:53:20|98731.8|98681.8|98721.6|98647.1|98734|98681.8|98710.8|98644.9|55
1651607610000|2022-05-03 19:53:30|98723|98647|98706.8|98656.8|98723|98657.6|98706.2|98643.2|36
1651607620000|2022-05-03 19:53:40|98706.9|98656.9|98704.9|98654.9|98720.8|98658|98704.9|98639.7|42
1651607630000|2022-05-03 19:53:50|98705.2|98655.2|98696.3|98646.3|98717.4|98655.6|98696.3|98643.5|39
1651607640000|2022-05-03 19:54:00|98696|98646|98682.7|98632.7|98708.4|98647.7|98681.8|98621.8|57
1651607650000|2022-05-03 19:54:10|98681.9|98631.9|98680.1|98630.1|98692.8|98632.8|98679.2|98619.8|30
1651607660000|2022-05-03 19:54:20|98679.7|98629.7|98682.8|98632.8|98683.7|98633.7|98679.6|98629.6|37
1651607670000|2022-05-03 19:54:30|98683.2|98633.2|98698.5|98648.5|98700.1|98650.1|98683.2|98633.2|42
1651607680000|2022-05-03 19:54:40|98699|98649|98710.5|98639.2|98712.1|98651.8|98697|98638.6|50
1651607690000|2022-05-03 19:54:50|98709.9|98639.4|98716.3|98642.9|98721.7|98655.3|98698.6|98638.9|52
1651607700000|2022-05-03 19:55:00|98715.8|98643.4|98702.9|98652.9|98715.9|98653.9|98699.8|98638.8|60
1651607710000|2022-05-03 19:55:10|98702.8|98652.8|98704|98654|98713.8|98654.9|98698.4|98635.6|52
1651607720000|2022-05-03 19:55:20|98704.9|98654.9|98717.9|98667.9|98739.5|98673.4|98704.9|98649.5|65
1651607730000|2022-05-03 19:55:30|98718.6|98668.6|98716.7|98666.7|98728.8|98671.2|98714|98657.3|51
1651607740000|2022-05-03 19:55:40|98716.9|98666.9|98714.3|98664.3|98724.7|98667.3|98709.1|98651.7|46
1651607750000|2022-05-03 19:55:50|98714.8|98664.8|98717.6|98667.6|98717.6|98667.6|98713.8|98663.8|33
1651607760000|2022-05-03 19:56:00|98716|98666|98720.5|98670.5|98722.9|98672.9|98712.1|98662.1|45
1651607770000|2022-05-03 19:56:10|98720.1|98670.1|98716.8|98666.8|98722|98672|98711.4|98661.4|50
1651607780000|2022-05-03 19:56:20|98716.3|98666.3|98717.6|98667.6|98719.9|98669.9|98714.5|98664.5|50
1651607790000|2022-05-03 19:56:30|98718|98668|98717.7|98667.7|98718.1|98668.1|98717.3|98667.3|19
1651607800000|2022-05-03 19:56:40|98718.2|98668.2|98716.1|98666.1|98718.6|98668.6|98712.3|98662.3|35
1651607810000|2022-05-03 19:56:50|98715.9|98665.9|98716|98666|98717.5|98667.5|98714.7|98664.7|38
1651607820000|2022-05-03 19:57:00|98715.7|98665.7|98712.7|98662.7|98716|98666|98712.7|98662.7|19
1651607830000|2022-05-03 19:57:10|98710.3|98660.3|98712.1|98662.1|98713|98663|98706.9|98656.9|53
1651607840000|2022-05-03 19:57:20|98710.8|98660.8|98709.7|98659.7|98715.5|98665.5|98709.6|98659.6|42
1651607850000|2022-05-03 19:57:30|98709.8|98659.8|98712.7|98662.7|98715.3|98665.3|98709.8|98659.8|34
1651607860000|2022-05-03 19:57:40|98712.8|98662.8|98706.7|98656.7|98716.1|98666.1|98705.9|98655.9|33
1651607870000|2022-05-03 19:57:50|98707.2|98657.2|98705.2|98655.2|98711|98661|98704.7|98654.7|31
1651607880000|2022-05-03 19:58:00|98705.1|98655.1|98715|98665|98715|98665|98705.1|98655.1|44
1651607890000|2022-05-03 19:58:10|98714.5|98664.5|98721.8|98671.8|98723.9|98673.9|98711.8|98661.8|52
1651607900000|2022-05-03 19:58:20|98721.7|98671.7|98709.7|98659.7|98722.9|98672.9|98709.3|98659.3|43
1651607910000|2022-05-03 19:58:30|98711.7|98661.7|98709.3|98659.3|98712.2|98673.1|98698.1|98652.3|47
1651607920000|2022-05-03 19:58:40|98708.7|98658.7|98698.5|98648.5|98708.7|98658.7|98693.6|98643.6|48
1651607930000|2022-05-03 19:58:50|98699.2|98649.2|98697.1|98647.1|98700.5|98650.5|98693.2|98643.2|36
1651607940000|2022-05-03 19:59:00|98697.3|98647.3|98693.6|98643.6|98703.3|98653.3|98693.6|98643.6|55
1651607950000|2022-05-03 19:59:10|98693.5|98643.5|98688.1|98638.1|98696.2|98646.2|98688.1|98638.1|36
1651607960000|2022-05-03 19:59:20|98688.8|98638.8|98690.9|98640.9|98691|98641|98687.3|98637.3|26
1651607970000|2022-05-03 19:59:30|98690.5|98640.5|98689.7|98639.7|98691.8|98641.8|98688.8|98638.8|34
1651607980000|2022-05-03 19:59:40|98689.4|98639.4|98690.6|98640.6|98690.6|98640.6|98687.6|98637.6|28
1651607990000|2022-05-03 19:59:50|98690.4|98640.4|98688.1|98638.1|98694.5|98654.5|98678.4|98638.1|50
1651608000000|2022-05-03 20:00:00|98688.7|98638.7|98688.4|98638.4|98692.5|98642.5|98688.2|98638.2|38
1651608010000|2022-05-03 20:00:10|98688.5|98638.5|98684.3|98634.3|98688.7|98638.7|98684.3|98634.3|31
1651608020000|2022-05-03 20:00:20|98684|98634|98685.1|98635.1|98686.2|98636.2|98684|98634|39
1651608030000|2022-05-03 20:00:30|98685.3|98635.3|98709.3|98637|98709.3|98648.3|98685.1|98635.1|35
1651608040000|2022-05-03 20:00:40|98708.8|98637.5|98693.6|98643.6|98709|98647.1|98693.1|98633.1|43
1651608050000|2022-05-03 20:00:50|98692.6|98642.6|98688.4|98638.4|98696.3|98642.6|98685.7|98626.3|44
1651608060000|2022-05-03 20:01:00|98687.8|98637.8|98699.5|98649.5|98699.6|98649.6|98685.1|98635.1|40
1651608070000|2022-05-03 20:01:10|98699.9|98649.9|98698.7|98648.7|98708.7|98651|98697|98638|35
1651608080000|2022-05-03 20:01:20|98699.2|98649.2|98699.7|98649.7|98717.7|98656.1|98698.6|98644.6|30
1651608090000|2022-05-03 20:01:30|98699.6|98649.6|98704|98654|98705.6|98655.6|98698.3|98648.3|25
1651608100000|2022-05-03 20:01:40|98704.2|98654.2|98702.7|98652.7|98704.3|98654.3|98702.4|98652.4|26
1651608110000|2022-05-03 20:01:50|98702.8|98652.8|98702.4|98652.4|98703.7|98653.7|98701.8|98651.8|29
1651608120000|2022-05-03 20:02:00|98702.6|98652.6|98698.5|98648.5|98705.7|98655.7|98695.3|98645.3|39
1651608130000|2022-05-03 20:02:10|98698.3|98648.3|98696.1|98646.1|98703.1|98653.1|98695|98645|43
1651608140000|2022-05-03 20:02:20|98695.7|98645.7|98696.3|98646.3|98696.8|98646.8|98691.5|98641.5|48
1651608150000|2022-05-03 20:02:30|98696.4|98646.4|98696.8|98646.8|98698.5|98648.5|98694.1|98644.1|42
1651608160000|2022-05-03 20:02:40|98695.5|98645.5|98698.2|98648.2|98700.8|98650.8|98695.5|98645.5|42
1651608170000|2022-05-03 20:02:50|98698.4|98648.4|98703|98653|98703.4|98653.4|98695.9|98645.9|48
1651608180000|2022-05-03 20:03:00|98702.8|98652.8|98703.5|98653.5|98703.9|98653.9|98701.2|98651.2|38
1651608190000|2022-05-03 20:03:10|98702.8|98652.8|98704.1|98654.1|98704.8|98654.8|98702.8|98652.8|24
1651608200000|2022-05-03 20:03:20|98704.3|98654.3|98704.7|98654.7|98705.3|98655.3|98704.2|98654.2|18
1651608210000|2022-05-03 20:03:30|98704.6|98654.6|98704.9|98654.9|98705.8|98655.8|98704.6|98654.6|22
1651608220000|2022-05-03 20:03:40|98704.8|98654.8|98704.8|98654.8|98705.2|98655.2|98704.2|98654.2|19
1651608230000|2022-05-03 20:03:50|98704.7|98654.7|98712.4|98662.4|98712.5|98662.5|98704.7|98654.7|36
1651608240000|2022-05-03 20:04:00|98712.2|98662.2|98711.3|98661.3|98712.3|98662.3|98711|98661|21
1651608250000|2022-05-03 20:04:10|98711.2|98661.2|98712.8|98662.8|98713|98663|98711.1|98661.1|18
1651608260000|2022-05-03 20:04:20|98712.6|98662.6|98717.9|98667.9|98731|98669.4|98712.4|98658.1|26
1651608270000|2022-05-03 20:04:30|98717.1|98667.1|98716.8|98666.8|98718|98668|98714.9|98664.9|30
1651608280000|2022-05-03 20:04:40|98717|98667|98717.6|98667.6|98718.7|98668.7|98716.7|98666.7|24
1651608290000|2022-05-03 20:04:50|98717.8|98667.8|98713.7|98663.7|98717.9|98667.9|98713.3|98663.3|25
1651608300000|2022-05-03 20:05:00|98713.1|98663.1|98714|98664|98714.1|98664.1|98708|98658|26
1651608310000|2022-05-03 20:05:10|98709.6|98659.6|98712.8|98662.8|98714.6|98664.6|98709.6|98659.6|20
1651608320000|2022-05-03 20:05:20|98713.3|98663.3|98712.7|98662.7|98713.3|98663.3|98712.6|98662.6|14
1651608330000|2022-05-03 20:05:30|98712.5|98662.5|98708.9|98658.9|98712.5|98662.5|98708.2|98658.2|23
1651608340000|2022-05-03 20:05:40|98706.5|98656.5|98708.2|98658.2|98711.1|98661.1|98706.4|98656.4|20
1651608350000|2022-05-03 20:05:50|98709.2|98659.2|98709.2|98659.2|98710|98660|98708.9|98658.9|19
1651608360000|2022-05-03 20:06:00|98709.3|98659.3|98717|98635.1|98717.1|98659.3|98699.5|98635.1|38
1651608370000|2022-05-03 20:06:10|98710.7|98635.2|98686.2|98636.2|98714|98651.1|98677.6|98627.6|39
1651608380000|2022-05-03 20:06:20|98684.8|98634.8|98681.6|98631.6|98686.7|98636.7|98680.1|98630.1|30
1651608390000|2022-05-03 20:06:30|98679.5|98629.5|98695.2|98645.2|98696.7|98646.7|98679.5|98629.5|45
1651608400000|2022-05-03 20:06:40|98695.7|98645.7|98695.2|98645.2|98697.7|98647.7|98694.5|98644.5|45
1651608410000|2022-05-03 20:06:50|98695.4|98645.4|98692|98642|98696.1|98646.1|98691.7|98641.7|39
1651608420000|2022-05-03 20:07:00|98691.9|98641.9|98697.1|98647.1|98697.7|98647.7|98691.9|98641.9|26
1651608430000|2022-05-03 20:07:10|98697.2|98647.2|98692.7|98642.7|98697.4|98647.4|98692|98642|24
1651608440000|2022-05-03 20:07:20|98692.8|98642.8|98693.2|98643.2|98693.7|98643.7|98692.8|98642.8|10
1651608450000|2022-05-03 20:07:30|98693.4|98643.4|98693.4|98643.4|98695.8|98645.8|98693.2|98643.2|12
1651608460000|2022-05-03 20:07:40|98693.3|98643.3|98692.4|98642.4|98696.3|98646.3|98691.3|98641.3|22
1651608470000|2022-05-03 20:07:50|98692.5|98642.5|98695.8|98645.8|98696.5|98646.5|98689.6|98639.6|24
1651608480000|2022-05-03 20:08:00|98695.7|98645.7|98692.5|98642.5|98695.7|98645.7|98690.4|98640.4|32
1651608490000|2022-05-03 20:08:10|98692.1|98642.1|98692.3|98642.3|98694.3|98644.3|98691.2|98641.2|28
1651608500000|2022-05-03 20:08:20|98692.2|98642.2|98691.4|98641.4|98692.7|98642.7|98691.2|98641.2|12
1651608510000|2022-05-03 20:08:30|98691.7|98641.7|98691.2|98641.2|98692.7|98642.7|98691.2|98641.2|12
1651608520000|2022-05-03 20:08:40|98691.4|98641.4|98689.3|98639.3|98692|98642|98689.3|98639.3|17
1651608530000|2022-05-03 20:08:50|98690.6|98640.6|98683.7|98633.7|98692|98642|98683.7|98633.7|29
1651608540000|2022-05-03 20:09:00|98681.6|98631.6|98685.7|98614.1|98691.8|98633.6|98673|98611.2|27
1651608550000|2022-05-03 20:09:10|98685.5|98614.6|98672.8|98622.8|98685.5|98625.7|98671.5|98614.6|25
1651608560000|2022-05-03 20:09:20|98673.4|98623.4|98674.9|98624.9|98678.6|98628.6|98672.9|98622.9|22
1651608570000|2022-05-03 20:09:30|98675.4|98625.4|98678.4|98628.4|98679.1|98629.1|98675.4|98625.4|23
1651608580000|2022-05-03 20:09:40|98678.5|98628.5|98684.3|98634.3|98698.9|98638|98678.3|98623.9|16
1651608590000|2022-05-03 20:09:50|98684.9|98634.9|98685.3|98635.3|98686.9|98636.9|98680.6|98630.6|30
1651608600000|2022-05-03 20:10:00|98684.6|98634.6|98686.9|98636.9|98686.9|98636.9|98677.5|98627.5|38
1651608610000|2022-05-03 20:10:10|98687|98637|98688.8|98638.8|98689|98639|98687|98637|36
1651608620000|2022-05-03 20:10:20|98689.1|98639.1|98686.4|98636.4|98689.3|98639.3|98685.1|98635.1|27
1651608630000|2022-05-03 20:10:30|98686.8|98636.8|98687.9|98637.9|98689.8|98639.8|98686.6|98636.6|27
1651608640000|2022-05-03 20:10:40|98688|98638|98686.2|98636.2|98689.5|98639.5|98686.2|98636.2|14
1651608650000|2022-05-03 20:10:50|98686.5|98636.5|98688.2|98638.2|98688.7|98638.7|98685.6|98635.6|27
1651608660000|2022-05-03 20:11:00|98687.8|98637.8|98689|98639|98689.4|98639.4|98686.9|98636.9|19
1651608670000|2022-05-03 20:11:10|98689.5|98639.5|98690.4|98640.4|98690.8|98640.8|98688.1|98638.1|15
1651608680000|2022-05-03 20:11:20|98689.6|98639.6|98689.6|98639.6|98690.1|98640.1|98688.5|98638.5|9
1651608690000|2022-05-03 20:11:30|98690.7|98640.7|98689|98639|98690.7|98640.7|98688.9|98638.9|13
1651608700000|2022-05-03 20:11:40|98689.6|98639.6|98690|98640|98691.5|98641.5|98689.3|98639.3|12
1651608710000|2022-05-03 20:11:50|98691.4|98641.4|98688.4|98638.4|98691.4|98641.4|98688.4|98638.4|25
1651608720000|2022-05-03 20:12:00|98688|98638|98682.1|98632.1|98688.3|98638.3|98682.1|98632.1|49
1651608730000|2022-05-03 20:12:10|98682|98632|98679|98629|98682|98632|98671.1|98621.1|29
1651608740000|2022-05-03 20:12:20|98679.3|98629.3|98680.3|98630.3|98681.4|98631.4|98678.7|98628.7|27
1651608750000|2022-05-03 20:12:30|98679.1|98629.1|98678.4|98628.4|98681.1|98631.1|98678.4|98628.4|20
1651608760000|2022-05-03 20:12:40|98680|98630|98679.5|98629.5|98680.4|98630.4|98678.8|98628.8|16
1651608770000|2022-05-03 20:12:50|98678.3|98628.3|98677.5|98627.5|98679.6|98629.6|98677.5|98627.5|17
1651608780000|2022-05-03 20:13:00|98677.4|98627.4|98684.6|98634.6|98684.9|98634.9|98677.4|98627.4|30
1651608790000|2022-05-03 20:13:10|98684.3|98634.3|98684.1|98634.1|98693.8|98641.4|98679.7|98621.2|24
1651608800000|2022-05-03 20:13:20|98683.9|98633.9|98680.3|98630.3|98691.7|98633.9|98677.4|98617.4|26
1651608810000|2022-05-03 20:13:30|98680.7|98630.7|98680.5|98630.5|98681.2|98631.2|98677|98627|14
1651608820000|2022-05-03 20:13:40|98680.6|98630.6|98679.2|98629.2|98681.1|98631.1|98679.2|98629.2|14
1651608830000|2022-05-03 20:13:50|98678.9|98628.9|98685|98635|98685|98635|98676.7|98626.7|16
1651608840000|2022-05-03 20:14:00|98685.3|98635.3|98680.5|98630.5|98693.1|98635.3|98680.5|98621|30
1651608850000|2022-05-03 20:14:10|98680.6|98630.6|98686.1|98636.1|98686.5|98636.5|98680|98630|27
1651608860000|2022-05-03 20:14:20|98686.3|98636.3|98691.3|98641.3|98691.3|98641.3|98686.1|98636.1|26
1651608870000|2022-05-03 20:14:30|98691.2|98641.2|98690.7|98640.7|98691.4|98641.4|98689.3|98639.3|19
1651608880000|2022-05-03 20:14:40|98689.7|98639.7|98690.7|98640.7|98691.3|98641.3|98689|98639|20
1651608890000|2022-05-03 20:14:50|98690.8|98640.8|98690.1|98640.1|98691.4|98641.4|98690|98640|23
1651608900000|2022-05-03 20:15:00|98690|98640|98695.5|98645.5|98698|98648|98690|98640|31
1651608910000|2022-05-03 20:15:10|98695.6|98645.6|98696.3|98646.3|98696.3|98646.3|98694.7|98644.7|12
1651608920000|2022-05-03 20:15:20|98695.9|98645.9|98695|98645|98695.9|98645.9|98694.5|98644.5|8
1651608930000|2022-05-03 20:15:30|98693.7|98643.7|98696.5|98646.5|98701|98651|98693.7|98643.7|22
1651608940000|2022-05-03 20:15:40|98696.6|98646.6|98696.3|98646.3|98696.6|98646.6|98694.9|98644.9|19
1651608950000|2022-05-03 20:15:50|98696.5|98646.5|98698.1|98648.1|98698.2|98648.2|98695.1|98645.1|11
1651608960000|2022-05-03 20:16:00|98697.8|98647.8|98701.5|98651.5|98701.7|98651.7|98695.7|98645.7|19
1651608970000|2022-05-03 20:16:10|98699.3|98649.3|98700.9|98650.9|98701.4|98651.4|98699.3|98649.3|16
1651608980000|2022-05-03 20:16:20|98700.6|98650.6|98698.3|98648.3|98700.6|98650.6|98697.7|98647.7|21
1651608990000|2022-05-03 20:16:30|98697.9|98647.9|98695.8|98645.8|98710.6|98648.5|98694.5|98632.1|16
1651609000000|2022-05-03 20:16:40|98695.7|98645.7|98694.5|98644.5|98696.1|98646.1|98693.6|98643.6|20
1651609010000|2022-05-03 20:16:50|98693.5|98643.5|98692.8|98642.8|98694.4|98644.4|98692.8|98642.8|10
1651609020000|2022-05-03 20:17:00|98693.1|98643.1|98692.7|98642.7|98693.1|98643.1|98687.6|98637.6|15
1651609030000|2022-05-03 20:17:10|98692.4|98642.4|98694|98644|98694.2|98644.2|98692.2|98642.2|12
1651609040000|2022-05-03 20:17:20|98688|98638|98689.3|98639.3|98689.3|98639.3|98686.7|98636.7|7
1651609050000|2022-05-03 20:17:30|98690|98640|98708.8|98634.1|98708.8|98645|98687.3|98634|20
1651609060000|2022-05-03 20:17:40|98691.8|98641.8|98692.8|98642.8|98704.6|98646|98688|98633.6|24
1651609070000|2022-05-03 20:17:50|98690|98640|98685.7|98635.7|98693.2|98640.8|98679.8|98622.8|32
1651609080000|2022-05-03 20:18:00|98685.4|98635.4|98685.8|98635.8|98688.9|98638.9|98685.4|98635.4|20
1651609090000|2022-05-03 20:18:10|98685.9|98635.9|98680.2|98630.2|98685.9|98635.9|98680.2|98630.2|12
1651609100000|2022-05-03 20:18:20|98681.3|98631.3|98689.8|98639.8|98689.8|98639.8|98681.3|98631.3|22
1651609110000|2022-05-03 20:18:30|98686|98636|98695|98645|98696.9|98646.9|98686|98636|30
1651609120000|2022-05-03 20:18:40|98695.3|98645.3|98689.7|98639.7|98696.9|98646.9|98685.4|98635.4|29
1651609130000|2022-05-03 20:18:50|98689.6|98639.6|98689.1|98639.1|98691.5|98641.5|98688.7|98638.7|19
1651609140000|2022-05-03 20:19:00|98689.3|98639.3|98686.9|98636.9|98690.8|98640.8|98685.9|98635.9|32
1651609150000|2022-05-03 20:19:10|98686.7|98636.7|98686.6|98636.6|98688.6|98638.6|98686.5|98636.5|17
1651609160000|2022-05-03 20:19:20|98687.5|98637.5|98678.9|98628.9|98687.5|98637.5|98678.9|98628.9|13
1651609170000|2022-05-03 20:19:30|98682.3|98632.3|98680.6|98630.6|98687.1|98637.1|98680.6|98630.6|19
1651609180000|2022-05-03 20:19:40|98683.7|98633.7|98686.6|98636.6|98686.6|98636.6|98677.2|98627.2|17
1651609190000|2022-05-03 20:19:50|98685.3|98635.3|98682.5|98632.5|98686|98636|98680.8|98630.8|16
1651609200000|2022-05-03 20:20:00|98682.9|98632.9|98682.1|98632.1|98687.6|98637.6|98681.7|98631.7|19
1651609210000|2022-05-03 20:20:10|98681.5|98631.5|98681.4|98631.4|98684.6|98634.6|98681.4|98631.4|4
1651609220000|2022-05-03 20:20:20|98681.3|98631.3|98684.3|98634.3|98687.4|98637.4|98679.7|98629.7|14
1651609230000|2022-05-03 20:20:30|98684.9|98634.9|98688.6|98638.6|98688.6|98638.6|98677.9|98627.9|17
1651609240000|2022-05-03 20:20:40|98688.5|98638.5|98690.7|98640.7|98691.2|98641.2|98682.9|98632.9|13
1651609250000|2022-05-03 20:20:50|98691.9|98641.9|98685.4|98635.4|98706.8|98641.9|98679.4|98628.7|11
1651609260000|2022-05-03 20:21:00|98703.8|98631.3|98695.1|98645.1|98704.3|98645.5|98685.7|98631.3|26
1651609270000|2022-05-03 20:21:10|98693.8|98643.8|98695.3|98645.3|98696.3|98646.3|98693.5|98643.5|13
1651609280000|2022-05-03 20:21:20|98695.2|98645.2|98695.9|98645.9|98695.9|98645.9|98694.4|98644.4|11
1651609290000|2022-05-03 20:21:30|98696|98646|98694.5|98644.5|98696.3|98646.3|98693.2|98643.2|17
1651609300000|2022-05-03 20:21:40|98696.5|98646.5|98692.1|98642.1|98696.5|98646.5|98692.1|98642.1|24
1651609310000|2022-05-03 20:21:50|98690.2|98640.2|98674.3|98624.3|98692.9|98642.9|98674.3|98624.3|23
1651609320000|2022-05-03 20:22:00|98670.9|98620.9|98666.8|98616.8|98670.9|98620.9|98663.8|98613.8|63
1651609330000|2022-05-03 20:22:10|98666.6|98616.6|98668|98618|98668.8|98618.8|98666.5|98616.5|53
1651609340000|2022-05-03 20:22:20|98667.9|98617.9|98667|98617|98668.4|98618.4|98664.8|98614.8|50
1651609350000|2022-05-03 20:22:30|98666.8|98616.8|98669.3|98619.3|98669.3|98619.3|98666.7|98616.7|24
1651609360000|2022-05-03 20:22:40|98669.2|98619.2|98668.7|98618.7|98669.8|98619.8|98668.3|98618.3|15
1651609370000|2022-05-03 20:22:50|98668.3|98618.3|98669|98619|98669.5|98619.5|98668.3|98618.3|18
1651609380000|2022-05-03 20:23:00|98668.3|98618.3|98670.1|98620.1|98670.7|98620.7|98668.2|98618.2|27
1651609390000|2022-05-03 20:23:10|98669.9|98619.9|98668.4|98618.4|98670.8|98620.8|98668.1|98618.1|25
1651609400000|2022-05-03 20:23:20|98668.7|98618.7|98668.1|98618.1|98668.7|98618.7|98667.4|98617.4|18
1651609410000|2022-05-03 20:23:30|98666.3|98616.3|98669.6|98619.6|98669.6|98619.6|98666.3|98616.3|16
1651609420000|2022-05-03 20:23:40|98669.7|98619.7|98667.2|98617.2|98669.7|98619.7|98667.2|98617.2|20
1651609430000|2022-05-03 20:23:50|98668.6|98618.6|98654|98604|98668.6|98618.6|98653.4|98603.4|46
1651609440000|2022-05-03 20:24:00|98653.9|98603.9|98654.8|98604.8|98654.9|98604.9|98653.2|98603.2|18
1651609450000|2022-05-03 20:24:10|98654.4|98604.4|98654.9|98604.9|98655.2|98605.2|98654.4|98604.4|12
1651609460000|2022-05-03 20:24:20|98654.8|98604.8|98655.3|98605.3|98655.9|98605.9|98654.8|98604.8|18
1651609470000|2022-05-03 20:24:30|98655.1|98605.1|98655.2|98605.2|98655.4|98605.4|98653.9|98603.9|14
1651609480000|2022-05-03 20:24:40|98654.4|98604.4|98659|98609|98659|98609|98654.4|98604.4|16
1651609490000|2022-05-03 20:24:50|98658.5|98608.5|98656.5|98606.5|98658.5|98608.5|98656|98606|15
1651609500000|2022-05-03 20:25:00|98657.5|98607.5|98657.1|98607.1|98657.5|98607.5|98656.6|98606.6|9
1651609510000|2022-05-03 20:25:10|98657.6|98607.6|98666|98616|98666.6|98616.6|98657.1|98607.1|23
1651609520000|2022-05-03 20:25:20|98665.7|98615.7|98665|98615|98668.6|98618.6|98664|98614|28
1651609530000|2022-05-03 20:25:30|98663.8|98613.8|98662.7|98612.7|98664.5|98614.5|98662.7|98612.7|26
1651609540000|2022-05-03 20:25:40|98662.9|98612.9|98664.2|98614.2|98664.3|98614.3|98661.2|98611.2|23
1651609550000|2022-05-03 20:25:50|98664.1|98614.1|98676.1|98626.1|98676.6|98626.6|98662.6|98612.6|27
1651609560000|2022-05-03 20:26:00|98676.2|98626.2|98670.8|98620.8|98676.2|98626.2|98670.8|98620.8|7
1651609570000|2022-05-03 20:26:10|98674.8|98624.8|98677.5|98627.5|98678|98628|98674.6|98624.6|21
1651609580000|2022-05-03 20:26:20|98677.2|98627.2|98676.5|98626.5|98677.4|98627.4|98676.5|98626.5|13
1651609590000|2022-05-03 20:26:30|98676.3|98626.3|98675.6|98625.6|98676.5|98626.5|98675.1|98625.1|19
1651609600000|2022-05-03 20:26:40|98675.7|98625.7|98675.8|98625.8|98675.8|98625.8|98674.7|98624.7|10
1651609610000|2022-05-03 20:26:50|98676|98626|98675.6|98625.6|98676|98626|98675.3|98625.3|6
1651609620000|2022-05-03 20:27:00|98675.5|98625.5|98676.6|98626.6|98677.7|98627.7|98675.5|98625.5|21
1651609630000|2022-05-03 20:27:10|98677|98627|98677.2|98627.2|98678|98628|98676.6|98626.6|9
1651609640000|2022-05-03 20:27:20|98677|98627|98684.5|98634.5|98685.2|98635.2|98676.8|98626.8|23
1651609650000|2022-05-03 20:27:30|98684.3|98634.3|98683.2|98633.2|98684.8|98634.8|98683.2|98633.2|9
1651609660000|2022-05-03 20:27:40|98683.9|98633.9|98684.4|98634.4|98684.4|98634.4|98683|98633|7
1651609670000|2022-05-03 20:27:50|98683.9|98633.9|98683.2|98633.2|98683.9|98633.9|98683|98633|3
1651609680000|2022-05-03 20:28:00|98683.4|98633.4|98684.5|98634.5|98684.8|98634.8|98682.1|98632.1|10
1651609690000|2022-05-03 20:28:10|98684.3|98634.3|98682.5|98632.5|98684.3|98634.3|98682|98632|6
1651609700000|2022-05-03 20:28:20|98682.6|98632.6|98683.9|98633.9|98683.9|98633.9|98682.2|98632.2|4
1651609710000|2022-05-03 20:28:30|98683.8|98633.8|98683.8|98633.8|98684.2|98634.2|98683.6|98633.6|9
1651609720000|2022-05-03 20:28:40|98683.9|98633.9|98682.8|98632.8|98684|98634|98682.3|98632.3|6
1651609730000|2022-05-03 20:28:50|98683.4|98633.4|98684.8|98634.8|98684.8|98634.8|98682.4|98632.4|7
1651609740000|2022-05-03 20:29:00|98684.7|98634.7|98690.8|98640.8|98690.8|98640.8|98683.2|98633.2|20
1651609750000|2022-05-03 20:29:10|98691.2|98641.2|98694.1|98644.1|98695.1|98645.1|98690.6|98640.6|20
1651609760000|2022-05-03 20:29:20|98694.2|98644.2|98693.9|98643.9|98694.6|98644.6|98691.5|98641.5|19
1651609770000|2022-05-03 20:29:30|98691.6|98641.6|98694.2|98644.2|98694.2|98644.2|98690.6|98640.6|21
1651609780000|2022-05-03 20:29:40|98694.3|98644.3|98690.3|98640.3|98694.3|98644.3|98688.3|98638.3|33
1651609790000|2022-05-03 20:29:50|98689.4|98639.4|98689|98639|98690.2|98640.2|98687.1|98637.1|30
1651609800000|2022-05-03 20:30:00|98692.7|98642.7|98675.5|98625.5|98692.7|98642.7|98673.8|98611.4|43
1651609810000|2022-05-03 20:30:10|98675|98625|98672.1|98622.1|98677.3|98627.3|98671.7|98621.7|26
1651609820000|2022-05-03 20:30:20|98671.5|98621.5|98672.1|98622.1|98672.9|98622.9|98670.2|98620.2|22
1651609830000|2022-05-03 20:30:30|98672.5|98622.5|98670.6|98620.6|98673.3|98623.3|98670.2|98620.2|18
1651609840000|2022-05-03 20:30:40|98671.2|98621.2|98670.8|98620.8|98672|98622|98670.7|98620.7|16
1651609850000|2022-05-03 20:30:50|98671|98621|98667.2|98617.2|98672.2|98622.2|98667.2|98617.2|15
1651609860000|2022-05-03 20:31:00|98667.3|98617.3|98669.8|98619.8|98671.6|98621.6|98667.3|98617.3|11
1651609870000|2022-05-03 20:31:10|98669.3|98619.3|98668.6|98618.6|98669.5|98619.5|98668.6|98618.6|10
1651609880000|2022-05-03 20:31:20|98668.5|98618.5|98668|98618|98669.3|98619.3|98667.4|98617.4|7
1651609890000|2022-05-03 20:31:30|98669.2|98619.2|98667.7|98617.7|98669.2|98619.2|98667.2|98617.2|14
1651609900000|2022-05-03 20:31:40|98667.5|98617.5|98666.5|98616.5|98667.9|98617.9|98666.5|98616.5|12
1651609910000|2022-05-03 20:31:50|98666.6|98616.6|98666.4|98616.4|98666.6|98616.6|98666.1|98616.1|4
1651609920000|2022-05-03 20:32:00|98666.2|98616.2|98667.6|98617.6|98669.4|98619.4|98666|98616|19
1651609930000|2022-05-03 20:32:10|98667.7|98617.7|98667.2|98617.2|98668.7|98618.7|98666.7|98616.7|12
1651609940000|2022-05-03 20:32:20|98667.3|98617.3|98666.9|98616.9|98667.3|98617.3|98666.6|98616.6|6
1651609950000|2022-05-03 20:32:30|98666.8|98616.8|98668.2|98618.2|98668.2|98618.2|98664.4|98614.4|10
1651609960000|2022-05-03 20:32:40|98671.4|98621.4|98673.9|98623.9|98673.9|98623.9|98667.4|98617.4|16
1651609970000|2022-05-03 20:32:50|98672.3|98622.3|98671.9|98621.9|98672.5|98622.5|98671.6|98621.6|4
1651609980000|2022-05-03 20:33:00|98672.1|98622.1|98671.8|98621.8|98673.4|98623.4|98670.9|98620.9|9
1651609990000|2022-05-03 20:33:10|98671.5|98621.5|98671.2|98621.2|98671.5|98621.5|98670.6|98620.6|11
1651610000000|2022-05-03 20:33:20|98670.1|98620.1|98671.2|98621.2|98671.4|98621.4|98669.7|98619.7|9
1651610010000|2022-05-03 20:33:30|98670.6|98620.6|98670.2|98620.2|98671.8|98621.8|98670.2|98620.2|15
1651610020000|2022-05-03 20:33:40|98670.4|98620.4|98669.5|98619.5|98671.3|98621.3|98669.4|98619.4|10
1651610030000|2022-05-03 20:33:50|98669.2|98619.2|98668.3|98618.3|98671|98621|98667.9|98617.9|9
1651610040000|2022-05-03 20:34:00|98668.6|98618.6|98670.3|98620.3|98670.9|98620.9|98668.6|98618.6|8
1651610050000|2022-05-03 20:34:10|98669.7|98619.7|98669.7|98619.7|98670.7|98620.7|98669.6|98619.6|9
1651610060000|2022-05-03 20:34:20|98670.1|98620.1|98668.8|98618.8|98672.1|98622.1|98668.8|98618.8|10
1651610070000|2022-05-03 20:34:30|98668.9|98618.9|98669.4|98619.4|98670.2|98620.2|98668.9|98618.9|5
1651610080000|2022-05-03 20:34:40|98669.2|98619.2|98670|98620|98670.5|98620.5|98668.8|98618.8|7
1651610090000|2022-05-03 20:34:50|98669.7|98619.7|98670|98620|98670|98620|98669.3|98619.3|6
1651610100000|2022-05-03 20:35:00|98669.7|98619.7|98676|98626|98676|98626|98669.7|98619.7|32
1651610110000|2022-05-03 20:35:10|98676.1|98626.1|98673.8|98623.8|98676.9|98626.9|98673.8|98623.8|18
1651610120000|2022-05-03 20:35:20|98674.2|98624.2|98676.3|98626.3|98677.6|98627.6|98674.2|98624.2|14
1651610130000|2022-05-03 20:35:30|98676|98626|98677.9|98627.9|98678.2|98628.2|98675.3|98625.3|16
1651610140000|2022-05-03 20:35:40|98677.3|98627.3|98676|98626|98679.3|98629.3|98676|98626|5
1651610150000|2022-05-03 20:35:50|98676.1|98626.1|98681.1|98631.1|98682.4|98632.4|98676.1|98626.1|7
1651610160000|2022-05-03 20:36:00|98680.9|98630.9|98677.8|98627.8|98681.2|98631.2|98677.7|98627.7|6
1651610170000|2022-05-03 20:36:10|98685|98635|98678.3|98628.3|98685|98635|98678.2|98628.2|17
1651610180000|2022-05-03 20:36:20|98678|98628|98679.8|98629.8|98682|98632|98676|98626|15
1651610190000|2022-05-03 20:36:30|98679.9|98629.9|98681.3|98631.3|98682.1|98632.1|98678.2|98628.2|15
1651610200000|2022-05-03 20:36:40|98682.3|98632.3|98686.6|98636.6|98689.1|98639.1|98682.3|98632.3|31
1651610210000|2022-05-03 20:36:50|98686.1|98636.1|98684.7|98634.7|98686.4|98636.4|98684.7|98634.7|5
1651610220000|2022-05-03 20:37:00|98685.1|98635.1|98682.9|98632.9|98686.5|98636.5|98682|98632|23
1651610230000|2022-05-03 20:37:10|98683.2|98633.2|98682.1|98632.1|98683.2|98633.2|98682.1|98632.1|2
1651610240000|2022-05-03 20:37:20|98683|98633|98683.4|98633.4|98684.8|98634.8|98683|98633|13
1651610250000|2022-05-03 20:37:30|98683.5|98633.5|98683.9|98633.9|98683.9|98633.9|98683.5|98633.5|9
1651610260000|2022-05-03 20:37:40|98683.1|98633.1|98683.9|98633.9|98683.9|98633.9|98683.1|98633.1|9
1651610270000|2022-05-03 20:37:50|98682.6|98632.6|98685.3|98635.3|98686.1|98636.1|98682.6|98632.6|6
1651610280000|2022-05-03 20:38:00|98684|98634|98684.1|98634.1|98685.1|98635.1|98684|98634|9
1651610290000|2022-05-03 20:38:10|98683.6|98633.6|98683.9|98633.9|98684.3|98634.3|98682.9|98632.9|17
1651610300000|2022-05-03 20:38:20|98683.8|98633.8|98683|98633|98683.8|98633.8|98683|98633|5
1651610310000|2022-05-03 20:38:30|98683.3|98633.3|98684|98634|98684|98634|98682.5|98632.5|7
1651610320000|2022-05-03 20:38:40|98683.9|98633.9|98685.2|98635.2|98685.2|98635.2|98683.5|98633.5|8
1651610330000|2022-05-03 20:38:50|98685.1|98635.1|98684.6|98634.6|98685.4|98635.4|98684.2|98634.2|9
1651610340000|2022-05-03 20:39:00|98683.7|98633.7|98683.9|98633.9|98684.3|98634.3|98683.7|98633.7|7
1651610350000|2022-05-03 20:39:10|98683.3|98633.3|98683.9|98633.9|98684.1|98634.1|98683.3|98633.3|7
1651610360000|2022-05-03 20:39:20|98683.3|98633.3|98684.8|98634.8|98685|98635|98683.3|98633.3|8
1651610370000|2022-05-03 20:39:30|98684.1|98634.1|98684.4|98634.4|98684.6|98634.6|98684.1|98634.1|5
1651610380000|2022-05-03 20:39:40|98684.1|98634.1|98683.9|98633.9|98684.2|98634.2|98683.8|98633.8|5
1651610390000|2022-05-03 20:39:50|98683.4|98633.4|98684.2|98634.2|98684.4|98634.4|98683.4|98633.4|6
1651610400000|2022-05-03 20:40:00|98683.7|98633.7|98686.3|98636.3|98686.3|98636.3|98683.7|98633.7|8
1651610410000|2022-05-03 20:40:10|98685.1|98635.1|98684.4|98634.4|98685.9|98635.9|98683.3|98633.3|9
1651610420000|2022-05-03 20:40:20|98683.8|98633.8|98694|98621.5|98694|98635.1|98681.8|98621.5|17
1651610430000|2022-05-03 20:40:30|98684.6|98634.6|98695.2|98624.2|98695.3|98637.1|98683.7|98623.7|25
1651610440000|2022-05-03 20:40:40|98695|98623.7|98686.7|98636.7|98695.1|98636.7|98684.3|98623.7|21
1651610450000|2022-05-03 20:40:50|98687|98637|98679.7|98629.7|98687|98637|98679.7|98629.7|24
1651610460000|2022-05-03 20:41:00|98679.9|98629.9|98680.9|98630.9|98682.5|98632.5|98679.9|98629.9|11
1651610470000|2022-05-03 20:41:10|98679.5|98629.5|98679.7|98629.7|98682.7|98632.7|98678.2|98628.2|11
1651610480000|2022-05-03 20:41:20|98679.8|98629.8|98680.6|98630.6|98680.6|98630.6|98679.8|98629.8|3
1651610490000|2022-05-03 20:41:30|98680.4|98630.4|98681.7|98631.7|98682.2|98632.2|98680.4|98630.4|6
1651610500000|2022-05-03 20:41:40|98681|98631|98681|98631|98681.8|98631.8|98679.7|98629.7|9
1651610510000|2022-05-03 20:41:50|98680.6|98630.6|98681|98631|98681|98631|98679.6|98629.6|6
1651610520000|2022-05-03 20:42:00|98681.2|98631.2|98681.3|98631.3|98681.3|98631.3|98679.6|98629.6|9
1651610530000|2022-05-03 20:42:10|98678.9|98628.9|98680|98630|98680.4|98630.4|98678.9|98628.9|7
1651610540000|2022-05-03 20:42:20|98679.9|98629.9|98680.3|98630.3|98681.2|98631.2|98679.1|98629.1|8
1651610550000|2022-05-03 20:42:30|98678.4|98628.4|98679.3|98629.3|98679.8|98629.8|98677.4|98627.4|10
1651610560000|2022-05-03 20:42:40|98679.1|98629.1|98679.8|98629.8|98679.8|98629.8|98678.5|98628.5|5
1651610570000|2022-05-03 20:42:50|98679.2|98629.2|98679.7|98629.7|98679.7|98629.7|98679.2|98629.2|2
1651610580000|2022-05-03 20:43:00|98678|98628|98679.5|98629.5|98680.5|98630.5|98678|98628|7
1651610590000|2022-05-03 20:43:10|98679.8|98629.8|98680|98630|98680.7|98630.7|98678.9|98628.9|15
1651610600000|2022-05-03 20:43:20|98680.1|98630.1|98681|98631|98681|98631|98680|98630|6
1651610610000|2022-05-03 20:43:30|98680.1|98630.1|98680.4|98630.4|98680.4|98630.4|98680.1|98630.1|2
1651610620000|2022-05-03 20:43:40|98679.4|98629.4|98680.7|98630.7|98680.7|98630.7|98679.4|98629.4|4
1651610630000|2022-05-03 20:43:50|98679.9|98629.9|98680.1|98630.1|98681.2|98631.2|98679.5|98629.5|8
1651610640000|2022-05-03 20:44:00|98679.4|98629.4|98693.3|98621.5|98693.3|98629.5|98678.1|98621.5|4
1651610650000|2022-05-03 20:44:10|98678.8|98628.8|98679.7|98629.7|98680.7|98630.7|98678.8|98628.8|6
1651610660000|2022-05-03 20:44:20|98679.4|98629.4|98679.6|98629.6|98680|98630|98679.1|98629.1|5
1651610670000|2022-05-03 20:44:30|98679.2|98629.2|98679|98629|98679.6|98629.6|98678.5|98628.5|7
1651610680000|2022-05-03 20:44:40|98678.6|98628.6|98679.6|98629.6|98680.3|98630.3|98678.3|98628.3|7
1651610690000|2022-05-03 20:44:50|98679.1|98629.1|98679.5|98629.5|98679.5|98629.5|98678.5|98628.5|6
1651610700000|2022-05-03 20:45:00|98680|98630|98678.2|98628.2|98680|98630|98677.2|98627.2|21
1651610710000|2022-05-03 20:45:10|98677.7|98627.7|98678.8|98628.8|98679|98629|98677.7|98627.7|6
1651610720000|2022-05-03 20:45:20|98678.9|98628.9|98678.6|98628.6|98679.7|98629.7|98678.4|98628.4|10
1651610730000|2022-05-03 20:45:30|98678.5|98628.5|98676.9|98626.9|98679|98629|98676.6|98626.6|6
1651610740000|2022-05-03 20:45:40|98677.2|98627.2|98679|98629|98679.2|98629.2|98677|98627|31
1651610750000|2022-05-03 20:45:50|98678.6|98628.6|98679.3|98629.3|98681.7|98631.7|98677|98627|31
1651610760000|2022-05-03 20:46:00|98679.1|98629.1|98686.7|98636.7|98690.4|98640.4|98679|98629|27
1651610770000|2022-05-03 20:46:10|98686.9|98636.9|98685.2|98635.2|98687.4|98637.4|98683.1|98633.1|20
1651610780000|2022-05-03 20:46:20|98685.9|98635.9|98683.5|98633.5|98686.1|98636.1|98682.9|98632.9|9
1651610790000|2022-05-03 20:46:30|98684.6|98634.6|98683.3|98633.3|98685.3|98635.3|98682.3|98632.3|25
1651610800000|2022-05-03 20:46:40|98682.9|98632.9|98680.6|98630.6|98683.6|98633.6|98680.1|98630.1|12
1651610810000|2022-05-03 20:46:50|98680.1|98630.1|98680.8|98630.8|98692.9|98631.1|98679.8|98619.4|12
1651610820000|2022-05-03 20:47:00|98681.3|98631.3|98680.4|98630.4|98681.7|98631.7|98680.4|98630.4|7
1651610830000|2022-05-03 20:47:10|98680.5|98630.5|98680.4|98630.4|98680.9|98630.9|98680|98630|6
1651610840000|2022-05-03 20:47:20|98680.7|98630.7|98680.4|98630.4|98681.7|98631.7|98679.5|98629.5|4
1651610850000|2022-05-03 20:47:30|98681|98631|98681.8|98631.8|98694.3|98632.9|98681|98621.4|8
1651610860000|2022-05-03 20:47:40|98681.7|98631.7|98681.5|98631.5|98681.7|98631.7|98680.2|98630.2|4
1651610870000|2022-05-03 20:47:50|98681.2|98631.2|98679.9|98629.9|98692.5|98631.2|98679.9|98620.4|6
1651610880000|2022-05-03 20:48:00|98680|98630|98680.3|98630.3|98680.3|98630.3|98679.4|98629.4|4
1651610890000|2022-05-03 20:48:10|98677.3|98627.3|98678.9|98628.9|98680.4|98630.4|98677.3|98627.3|7
1651610900000|2022-05-03 20:48:20|98679.1|98629.1|98687.6|98616.5|98693.3|98629.9|98675.3|98615.6|17
1651610910000|2022-05-03 20:48:30|98676.7|98626.7|98675.7|98625.7|98676.7|98626.7|98673.9|98623.9|9
1651610920000|2022-05-03 20:48:40|98674.7|98624.7|98676|98626|98677.8|98627.8|98674.7|98624.7|7
1651610930000|2022-05-03 20:48:50|98675.5|98625.5|98673.6|98623.6|98675.5|98625.5|98673.6|98623.6|3
1651610940000|2022-05-03 20:49:00|98673.5|98623.5|98679.3|98629.3|98679.8|98629.8|98673.4|98623.4|17
1651610950000|2022-05-03 20:49:10|98679.1|98629.1|98680|98630|98695.8|98631.6|98678.1|98619|29
1651610960000|2022-05-03 20:49:20|98680.1|98630.1|98678.3|98628.3|98680.1|98630.1|98676.4|98626.4|11
1651610970000|2022-05-03 20:49:30|98677.8|98627.8|98688.3|98616.1|98688.3|98627.8|98676.8|98616.1|10
1651610980000|2022-05-03 20:49:40|98688.2|98616.3|98678.4|98628.4|98688.2|98628.7|98676.6|98616.3|8
1651610990000|2022-05-03 20:49:50|98688.9|98618.9|98681.4|98631.4|98688.9|98631.4|98678.9|98618.9|10
1651611000000|2022-05-03 20:50:00|98679.7|98629.7|98679.2|98629.2|98680.2|98630.2|98677.8|98627.8|18
1651611010000|2022-05-03 20:50:10|98678.7|98628.7|98678.5|98628.5|98679.8|98629.8|98678.4|98628.4|15
1651611020000|2022-05-03 20:50:20|98678.7|98628.7|98679.2|98629.2|98690.9|98630.2|98678.7|98618.7|12
1651611030000|2022-05-03 20:50:30|98679.4|98629.4|98679.7|98629.7|98681.7|98631.7|98679|98629|14
1651611040000|2022-05-03 20:50:40|98679.4|98629.4|98679.7|98629.7|98680.7|98630.7|98679.2|98629.2|15
1651611050000|2022-05-03 20:50:50|98682.7|98632.7|98682.7|98632.7|98683.5|98633.5|98682.2|98632.2|17
1651611060000|2022-05-03 20:51:00|98683.2|98633.2|98695.5|98624.3|98695.5|98635.5|98682.8|98618.8|14
1651611070000|2022-05-03 20:51:10|98696|98623.4|98700|98623|98703.6|98625.5|98696|98617.7|10
1651611080000|2022-05-03 20:51:20|98698.7|98624.8|98698.5|98627.2|98704|98627.2|98698.2|98619.4|7
1651611090000|2022-05-03 20:51:30|98699.1|98626.4|98705.7|98618.3|98705.7|98626.4|98699.1|98618.3|3
1651611100000|2022-05-03 20:51:40|98705.2|98627.7|98707.7|98620.2|98708.6|98640.8|98690.1|98620.2|11
1651611110000|2022-05-03 20:51:50|98702.7|98623.7|98704.3|98619.1|98705.7|98640.2|98689.2|98619.1|7
1651611120000|2022-05-03 20:52:00|98704|98619.7|98704.9|98619.9|98704.9|98639.5|98688.7|98619.7|5
1651611130000|2022-05-03 20:52:10|98700.6|98623.2|98689.2|98639.2|98700.7|98639.2|98687.3|98622.3|6
1651611140000|2022-05-03 20:52:20|98700.2|98627.6|98703|98622|98704.3|98640.5|98690.4|98622|7
1651611150000|2022-05-03 20:52:30|98703.8|98619.8|98708.1|98619.6|98711.4|98619.8|98703.8|98614|8
1651611160000|2022-05-03 20:52:40|98707.7|98619.1|98704|98624.6|98712|98637.8|98686.7|98616|15
1651611170000|2022-05-03 20:52:50|98718.1|98614.8|98705.8|98617.8|98718.1|98617.8|98702.4|98613.5|3
1651611180000|2022-05-03 20:53:00|98709|98622.1|98702.3|98623.8|98709|98638.2|98687.2|98618.8|15
1651611190000|2022-05-03 20:53:10|98703.3|98624.8|98703.8|98619.7|98704.3|98624.8|98699.4|98619.3|5
1651611200000|2022-05-03 20:53:20|98702.8|98621|98698.3|98614.1|98715.2|98633.8|98680.6|98608.2|18
1651611210000|2022-05-03 20:53:30|98698.8|98613.7|98691|98616.5|98700|98629.4|98679.4|98609.8|6
1651611220000|2022-05-03 20:53:40|98698.7|98612.7|98695.9|98612.1|98700.4|98631.7|98681.7|98611.7|12
1651611230000|2022-05-03 20:53:50|98696.3|98612.4|98694.4|98612.7|98696.3|98613.9|98693.3|98611.7|5
1651611240000|2022-05-03 20:54:00|98692.6|98613.5|98687|98601.2|98700.5|98617.8|98663.6|98601.2|17
1651611250000|2022-05-03 20:54:10|98666.3|98616.3|98697.1|98606.4|98699.8|98624.4|98666.3|98601.8|22
1651611260000|2022-05-03 20:54:20|98696.8|98606.1|98688.7|98602.7|98696.8|98611.7|98682|98600.5|29
1651611270000|2022-05-03 20:54:30|98683.4|98606.3|98693.1|98602.5|98693.1|98606.3|98683.4|98600.6|8
1651611280000|2022-05-03 20:54:40|98692.3|98602.7|98689.6|98602.3|98692.6|98603.1|98688.2|98600.4|10
1651611290000|2022-05-03 20:54:50|98690.4|98602|98685.2|98607.4|98692.6|98608.7|98684.3|98600.1|21
1651611300000|2022-05-03 20:55:00|98686.7|98606.1|98764.2|98648.2|98827.1|98711.1|98686.7|98606.1|79
1651611310000|2022-05-03 20:55:10|98765.8|98649.8|98762.3|98646.3|98765.8|98649.8|98755.1|98639.1|67
1651611320000|2022-05-03 20:55:20|98762.6|98646.6|98761|98645|98763.9|98647.9|98752.9|98636.9|73
1651611330000|2022-05-03 20:55:30|98754.8|98638.8|98777|98661|98780.6|98664.6|98754.8|98638.8|68
1651611340000|2022-05-03 20:55:40|98778|98662|98777.4|98661.4|98784.5|98668.5|98770.6|98654.6|67
1651611350000|2022-05-03 20:55:50|98778.3|98662.3|98781.5|98665.5|98783.4|98667.4|98771.4|98655.4|73
1651611360000|2022-05-03 20:56:00|98781.8|98665.8|98781|98665|98783.2|98667.2|98774.7|98658.7|66
1651611370000|2022-05-03 20:56:10|98781.5|98665.5|98783.7|98667.7|98784.4|98668.4|98773.9|98657.9|63
1651611380000|2022-05-03 20:56:20|98784|98668|98787.2|98671.2|98787.2|98671.2|98781.1|98665.1|48
1651611390000|2022-05-03 20:56:30|98788.1|98672.1|98776.4|98660.4|98788.9|98672.9|98775.4|98659.4|57
1651611400000|2022-05-03 20:56:40|98776.6|98660.6|98775.6|98659.6|98780.4|98664.4|98772.3|98656.3|56
1651611410000|2022-05-03 20:56:50|98776.5|98660.5|98776.5|98660.5|98777.2|98661.2|98765.7|98649.7|49
1651611420000|2022-05-03 20:57:00|98776.8|98660.8|98765.9|98649.9|98777|98661|98756.6|98640.6|43
1651611430000|2022-05-03 20:57:10|98767.4|98651.4|98778.7|98662.7|98781.7|98665.7|98767.4|98651.4|45
1651611440000|2022-05-03 20:57:20|98779.7|98663.7|98780.9|98664.9|98780.9|98664.9|98771.1|98655.1|43
1651611450000|2022-05-03 20:57:30|98780.7|98664.7|98770.5|98654.5|98783|98667|98770.5|98654.5|35
1651611460000|2022-05-03 20:57:40|98771.9|98655.9|98786.7|98670.7|98792.1|98676.1|98771.9|98655.9|56
1651611470000|2022-05-03 20:57:50|98787.7|98671.7|98789.1|98673.1|98792.1|98676.1|98772.7|98656.7|64
1651611480000|2022-05-03 20:58:00|98785.7|98669.7|98788.8|98672.8|98789.5|98673.5|98780.7|98664.7|64
1651611490000|2022-05-03 20:58:10|98789.8|98673.8|98787.6|98671.6|98789.8|98673.8|98775.8|98659.8|64
1651611500000|2022-05-03 20:58:20|98788.5|98672.5|98788.5|98672.5|98789|98673|98782.7|98666.7|61
1651611510000|2022-05-03 20:58:30|98788.6|98672.6|98789.6|98673.6|98790.8|98674.8|98783.4|98667.4|54
1651611520000|2022-05-03 20:58:40|98789.7|98673.7|98784.9|98668.9|98789.9|98673.9|98781.9|98665.9|57
1651611530000|2022-05-03 20:58:50|98784.8|98668.8|98787.7|98671.7|98789.9|98673.9|98784|98668|42
1651611540000|2022-05-03 20:59:00|98785.1|98669.1|98783.3|98667.3|98791.6|98675.6|98772.4|98656.4|72
1651611550000|2022-05-03 20:59:10|98784.5|98668.5|98785.8|98669.8|98787.5|98671.5|98775.8|98659.8|64
1651611560000|2022-05-03 20:59:20|98786.1|98670.1|98784.8|98668.8|98788.2|98672.2|98766.5|98650.5|63
1651611570000|2022-05-03 20:59:30|98785.5|98669.5|98789.8|98673.8|98791.1|98675.1|98775.8|98659.8|65
1651611580000|2022-05-03 20:59:40|98790|98674|98791.8|98675.8|98791.8|98675.8|98777.4|98661.4|67
1651611590000|2022-05-03 20:59:50|98783.2|98667.2|98844.5|98728.5|98845.4|98729.4|98771|98655|56
1651611600000|2022-05-03 21:00:00|98839|98723|98813.2|98697.2|98839|98723|98813.2|98697.2|3
1651612050000|2022-05-03 21:07:30|98737.2|98621.2|98737.1|98621.1|98737.2|98621.2|98737.1|98621.1|2
1651612060000|2022-05-03 21:07:40|98734.9|98618.9|98736.2|98620.2|98736.3|98620.3|98734.9|98618.9|6
1651612070000|2022-05-03 21:07:50|98736.3|98620.3|98738.5|98622.5|98740.1|98624.1|98736.3|98620.3|4
1651612080000|2022-05-03 21:08:00|98735.4|98619.4|98735.4|98619.4|98735.4|98619.4|98735.4|98619.4|1
1651612090000|2022-05-03 21:08:10|98735.5|98619.5|98735.5|98619.5|98735.5|98619.5|98735.4|98619.4|3
1651612100000|2022-05-03 21:08:20|98736.7|98620.7|98733.6|98617.6|98736.7|98620.7|98733.6|98617.6|3
1651612110000|2022-05-03 21:08:30|98731.8|98615.8|98731.8|98615.8|98731.8|98615.8|98731.8|98615.8|1
1651612120000|2022-05-03 21:08:40|98729.2|98613.2|98729.8|98613.8|98729.8|98613.8|98729.2|98613.2|2
1651612130000|2022-05-03 21:08:50|98731.5|98615.5|98731.5|98615.5|98731.5|98615.5|98731.5|98615.5|1
1651612140000|2022-05-03 21:09:00|98731.3|98615.3|98730.6|98614.6|98732.3|98616.3|98729.6|98613.6|5
1651612150000|2022-05-03 21:09:10|98731.3|98615.3|98733|98617|98733|98617|98731.3|98615.3|3
1651612170000|2022-05-03 21:09:30|98732.9|98616.9|98735|98619|98735|98619|98732.9|98616.9|2
1651612180000|2022-05-03 21:09:40|98737.1|98621.1|98737.1|98621.1|98737.1|98621.1|98737.1|98621.1|1
1651612210000|2022-05-03 21:10:10|98729.5|98613.5|98729.4|98613.4|98729.5|98613.5|98729.4|98613.4|2
1651612230000|2022-05-03 21:10:30|98730.5|98614.5|98730.7|98614.7|98730.7|98614.7|98730.5|98614.5|2
1651612300000|2022-05-03 21:11:40|98731.3|98615.3|98731.3|98615.3|98731.3|98615.3|98731.3|98615.3|1
1651612330000|2022-05-03 21:12:10|98729.3|98613.3|98729.3|98613.3|98729.3|98613.3|98729.3|98613.3|1
1651612350000|2022-05-03 21:12:30|98730.2|98614.2|98730.2|98614.2|98730.2|98614.2|98730.2|98614.2|1
1651612430000|2022-05-03 21:13:50|98737.6|98621.6|98737.6|98621.6|98737.6|98621.6|98737.6|98621.6|1
1651612440000|2022-05-03 21:14:00|98730.5|98614.5|98730.5|98614.5|98730.5|98614.5|98730.5|98614.5|1
1651612500000|2022-05-03 21:15:00|98718.5|98602.5|98728.7|98612.7|98728.7|98612.7|98707.5|98591.5|3
1651612720000|2022-05-03 21:18:40|98726.7|98610.7|98722.2|98606.2|98726.7|98610.7|98722.2|98606.2|4
1651612890000|2022-05-03 21:21:30|98717.3|98601.3|98717.5|98601.5|98717.5|98601.5|98717.3|98601.3|2
1651612990000|2022-05-03 21:23:10|98718|98602|98721.2|98605.2|98721.2|98605.2|98718|98602|2
1651613320000|2022-05-03 21:28:40|98728.7|98612.7|98728.4|98612.4|98728.7|98612.7|98728.4|98612.4|2
1651613370000|2022-05-03 21:29:30|98727.2|98611.2|98736.3|98620.3|98736.9|98620.9|98727.2|98611.2|3
1651613380000|2022-05-03 21:29:40|98727.3|98611.3|98727.3|98611.3|98727.3|98611.3|98727.3|98611.3|1
1651613430000|2022-05-03 21:30:30|98723|98607|98723|98607|98723|98607|98723|98607|1
1651613440000|2022-05-03 21:30:40|98734.1|98618.1|98728.7|98612.7|98734.1|98618.1|98728.7|98612.7|5
1651613450000|2022-05-03 21:30:50|98728.9|98612.9|98725.8|98609.8|98728.9|98612.9|98724.4|98608.4|3
1651613500000|2022-05-03 21:31:40|98723.3|98607.3|98723.8|98607.8|98724.7|98608.7|98722.3|98606.3|6
1651613540000|2022-05-03 21:32:20|98714.1|98598.1|98717.9|98601.9|98717.9|98601.9|98714.1|98598.1|7
1651613550000|2022-05-03 21:32:30|98715.5|98599.5|98735.6|98619.6|98735.6|98619.6|98715.5|98599.5|6
1651613560000|2022-05-03 21:32:40|98720.7|98604.7|98718.9|98602.9|98720.7|98604.7|98717.6|98601.6|3
1651613570000|2022-05-03 21:32:50|98718.7|98602.7|98718.7|98602.7|98718.7|98602.7|98718.7|98602.7|1
1651613590000|2022-05-03 21:33:10|98714.2|98598.2|98719.6|98603.6|98740.2|98624.2|98714.2|98598.2|6
1651613620000|2022-05-03 21:33:40|98727.1|98611.1|98724.5|98608.5|98727.1|98611.1|98724.5|98608.5|2
1651613660000|2022-05-03 21:34:20|98715.2|98599.2|98732.7|98616.7|98738.5|98622.5|98715.2|98599.2|6
1651613670000|2022-05-03 21:34:30|98719.2|98603.2|98719.2|98603.2|98719.2|98603.2|98719.2|98603.2|1
1651613680000|2022-05-03 21:34:40|98717.2|98601.2|98728.7|98612.7|98741.3|98625.3|98716.9|98600.9|8
1651613720000|2022-05-03 21:35:20|98714.5|98598.5|98726.1|98610.1|98732.8|98616.8|98714.5|98598.5|7
1651613730000|2022-05-03 21:35:30|98727|98611|98718.3|98602.3|98727|98611|98714.3|98598.3|3
1651613740000|2022-05-03 21:35:40|98716|98600|98734.1|98618.1|98743|98627|98716|98600|4
1651613750000|2022-05-03 21:35:50|98728.9|98612.9|98717.4|98601.4|98728.9|98612.9|98714.2|98598.2|8
1651613760000|2022-05-03 21:36:00|98714.3|98598.3|98717.4|98601.4|98717.4|98601.4|98714.3|98598.3|4
1651613770000|2022-05-03 21:36:10|98717|98601|98717|98601|98717|98601|98717|98601|1
1651613840000|2022-05-03 21:37:20|98718.5|98602.5|98718.5|98602.5|98718.5|98602.5|98718.5|98602.5|1
1651613860000|2022-05-03 21:37:40|98716|98600|98722.5|98606.5|98729.5|98613.5|98716|98600|4
1651613870000|2022-05-03 21:37:50|98719.2|98603.2|98715.3|98599.3|98720|98604|98715.3|98599.3|6
1651613880000|2022-05-03 21:38:00|98715.6|98599.6|98715.6|98599.6|98715.6|98599.6|98715.6|98599.6|1
1651613890000|2022-05-03 21:38:10|98720.5|98604.5|98720.5|98604.5|98720.5|98604.5|98720.5|98604.5|1
1651613900000|2022-05-03 21:38:20|98721.1|98605.1|98719.7|98603.7|98721.1|98605.1|98719.7|98603.7|2
1651613910000|2022-05-03 21:38:30|98719|98603|98716.3|98600.3|98719|98603|98716.3|98600.3|2
1651613920000|2022-05-03 21:38:40|98723.9|98607.9|98723.9|98607.9|98723.9|98607.9|98723.9|98607.9|1
1651613930000|2022-05-03 21:38:50|98716.4|98600.4|98716.5|98600.5|98717|98601|98716.2|98600.2|4
1651613940000|2022-05-03 21:39:00|98717.4|98601.4|98716.5|98600.5|98718.6|98602.6|98716.5|98600.5|7
1651613950000|2022-05-03 21:39:10|98734|98618|98727.7|98611.7|98734|98618|98727.7|98611.7|2
1651613960000|2022-05-03 21:39:20|98721.6|98605.6|98720.8|98604.8|98721.6|98605.6|98720.8|98604.8|2
1651613970000|2022-05-03 21:39:30|98720.4|98604.4|98724.9|98608.9|98726|98610|98720.4|98604.4|4
1651613980000|2022-05-03 21:39:40|98716.3|98600.3|98716.3|98600.3|98716.3|98600.3|98716.3|98600.3|1
1651613990000|2022-05-03 21:39:50|98716.2|98600.2|98716.3|98600.3|98716.3|98600.3|98716.2|98600.2|2
1651614000000|2022-05-03 21:40:00|98717|98601|98722.1|98606.1|98722.1|98606.1|98716.7|98600.7|3
1651614010000|2022-05-03 21:40:10|98721.6|98605.6|98721.6|98605.6|98721.6|98605.6|98721.6|98605.6|1
1651614020000|2022-05-03 21:40:20|98722.7|98606.7|98711.8|98595.8|98722.7|98606.7|98711.8|98595.8|2
1651614030000|2022-05-03 21:40:30|98715|98599|98714.4|98598.4|98715|98599|98714.4|98598.4|2
1651614050000|2022-05-03 21:40:50|98714.7|98598.7|98725.8|98609.8|98725.8|98609.8|98714.7|98598.7|4
1651614060000|2022-05-03 21:41:00|98715.2|98599.2|98715.2|98599.2|98715.2|98599.2|98715.2|98599.2|1
1651614070000|2022-05-03 21:41:10|98714.6|98598.6|98714.4|98598.4|98714.6|98598.6|98714.4|98598.4|2
1651614080000|2022-05-03 21:41:20|98714.2|98598.2|98714.1|98598.1|98729.1|98613.1|98714.1|98598.1|10
1651614090000|2022-05-03 21:41:30|98715.1|98599.1|98714.8|98598.8|98715.1|98599.1|98714.3|98598.3|3
1651614100000|2022-05-03 21:41:40|98732.5|98616.5|98721.7|98605.7|98732.5|98616.5|98721.7|98605.7|9
1651614110000|2022-05-03 21:41:50|98723.4|98607.4|98715.3|98599.3|98725.2|98609.2|98714.3|98598.3|4
1651614120000|2022-05-03 21:42:00|98738.7|98622.7|98719.6|98603.6|98738.7|98622.7|98719.6|98603.6|4
1651614130000|2022-05-03 21:42:10|98715.8|98599.8|98714.6|98598.6|98715.8|98599.8|98714.6|98598.6|3
1651614150000|2022-05-03 21:42:30|98715.6|98599.6|98725.9|98609.9|98729.5|98613.5|98715.6|98599.6|4
1651614160000|2022-05-03 21:42:40|98723.1|98607.1|98716.1|98600.1|98723.1|98607.1|98716.1|98600.1|2
1651614170000|2022-05-03 21:42:50|98715.4|98599.4|98722.3|98606.3|98728.4|98612.4|98715.4|98599.4|5
1651614180000|2022-05-03 21:43:00|98724.2|98608.2|98722.2|98606.2|98724.2|98608.2|98722|98606|3
1651614200000|2022-05-03 21:43:20|98715.5|98599.5|98726.6|98610.6|98731.3|98615.3|98715.5|98599.5|3
1651614210000|2022-05-03 21:43:30|98715.4|98599.4|98715.5|98599.5|98715.5|98599.5|98715.4|98599.4|2
1651614220000|2022-05-03 21:43:40|98722.6|98606.6|98719.6|98603.6|98722.7|98606.7|98719.6|98603.6|3
1651614230000|2022-05-03 21:43:50|98719.3|98603.3|98719.3|98603.3|98719.3|98603.3|98719.3|98603.3|1
1651614240000|2022-05-03 21:44:00|98719|98603|98719.7|98603.7|98725.2|98609.2|98719|98603|3
1651614250000|2022-05-03 21:44:10|98718.7|98602.7|98719.1|98603.1|98719.1|98603.1|98718.7|98602.7|2
1651614260000|2022-05-03 21:44:20|98718.2|98602.2|98714.1|98598.1|98718.5|98602.5|98713.9|98597.9|5
1651614270000|2022-05-03 21:44:30|98714.5|98598.5|98719.6|98603.6|98733|98617|98714.5|98598.5|8
1651614280000|2022-05-03 21:44:40|98714.8|98598.8|98713.9|98597.9|98715.3|98599.3|98713.9|98597.9|5
1651614290000|2022-05-03 21:44:50|98714.3|98598.3|98725.8|98609.8|98731.5|98615.5|98714.3|98598.3|6
1651614300000|2022-05-03 21:45:00|98725.2|98609.2|98713.8|98597.8|98725.7|98609.7|98713.8|98597.8|9
1651614310000|2022-05-03 21:45:10|98714.2|98598.2|98714|98598|98715|98599|98713.5|98597.5|7
1651614320000|2022-05-03 21:45:20|98714.1|98598.1|98714.8|98598.8|98715.5|98599.5|98713.9|98597.9|6
1651614330000|2022-05-03 21:45:30|98723.6|98607.6|98717.9|98601.9|98723.6|98607.6|98717.9|98601.9|9
1651614340000|2022-05-03 21:45:40|98720.2|98604.2|98718.7|98602.7|98727.7|98611.7|98718.7|98602.7|7
1651614350000|2022-05-03 21:45:50|98719.3|98603.3|98717.7|98601.7|98719.3|98603.3|98717.7|98601.7|8
1651614360000|2022-05-03 21:46:00|98723.3|98607.3|98719.3|98603.3|98723.3|98607.3|98719.3|98603.3|9
1651614380000|2022-05-03 21:46:20|98728.4|98612.4|98714.6|98598.6|98728.4|98612.4|98714.6|98598.6|9
1651614390000|2022-05-03 21:46:30|98715.3|98599.3|98713.5|98597.5|98715.3|98599.3|98713.5|98597.5|3
1651614400000|2022-05-03 21:46:40|98728|98612|98717.8|98601.8|98728|98612|98717.8|98601.8|7
1651614410000|2022-05-03 21:46:50|98718.4|98602.4|98713.1|98597.1|98718.4|98602.4|98713.1|98597.1|4
1651614420000|2022-05-03 21:47:00|98729|98613|98720|98604|98729|98613|98720|98604|4
1651614430000|2022-05-03 21:47:10|98719.4|98603.4|98719.9|98603.9|98719.9|98603.9|98717.9|98601.9|3
1651614440000|2022-05-03 21:47:20|98726.5|98610.5|98721.5|98605.5|98726.5|98610.5|98721.5|98605.5|5
1651614450000|2022-05-03 21:47:30|98723.9|98607.9|98721.6|98605.6|98723.9|98607.9|98721.6|98605.6|2
1651614460000|2022-05-03 21:47:40|98734|98618|98720.2|98604.2|98734|98618|98720.2|98604.2|4
1651614470000|2022-05-03 21:47:50|98714.3|98598.3|98714.8|98598.8|98715.2|98599.2|98713.8|98597.8|5
1651614480000|2022-05-03 21:48:00|98729.1|98613.1|98713.8|98597.8|98729.1|98613.1|98713.8|98597.8|6
1651614490000|2022-05-03 21:48:10|98716.2|98600.2|98715.4|98599.4|98716.5|98600.5|98715.4|98599.4|3
1651614500000|2022-05-03 21:48:20|98714.8|98598.8|98714.8|98598.8|98714.8|98598.8|98714.8|98598.8|1
1651614510000|2022-05-03 21:48:30|98727.1|98611.1|98717.7|98601.7|98727.1|98611.1|98717.7|98601.7|6
1651614520000|2022-05-03 21:48:40|98718.1|98602.1|98718.1|98602.1|98718.1|98602.1|98718.1|98602.1|1
1651614530000|2022-05-03 21:48:50|98711.6|98595.6|98711.6|98595.6|98711.6|98595.6|98711.6|98595.6|1
1651614540000|2022-05-03 21:49:00|98727.9|98611.9|98719.9|98603.9|98727.9|98611.9|98719.9|98603.9|4
1651614550000|2022-05-03 21:49:10|98720.6|98604.6|98711.8|98595.8|98720.6|98604.6|98711.8|98595.8|5
1651614560000|2022-05-03 21:49:20|98727.9|98611.9|98712.6|98596.6|98727.9|98611.9|98712.6|98596.6|4
1651614570000|2022-05-03 21:49:30|98714.9|98598.9|98724.5|98608.5|98728.7|98612.7|98714.9|98598.9|5
1651614580000|2022-05-03 21:49:40|98721.9|98605.9|98718.7|98602.7|98724.3|98608.3|98718.7|98602.7|4
1651614590000|2022-05-03 21:49:50|98718.9|98602.9|98722|98606|98729.5|98613.5|98718.9|98602.9|5
1651614600000|2022-05-03 21:50:00|98725.2|98609.2|98724.1|98608.1|98725.7|98609.7|98721.7|98605.7|5
1651614610000|2022-05-03 21:50:10|98722.3|98606.3|98725.4|98609.4|98727.4|98611.4|98722.3|98606.3|6
1651614620000|2022-05-03 21:50:20|98722.7|98606.7|98721.7|98605.7|98722.8|98606.8|98718|98602|9
1651614630000|2022-05-03 21:50:30|98718.4|98602.4|98726.2|98610.2|98726.6|98610.6|98718.4|98602.4|6
1651614640000|2022-05-03 21:50:40|98717.5|98601.5|98717|98601|98717.5|98601.5|98717|98601|3
1651614650000|2022-05-03 21:50:50|98716.7|98600.7|98722|98606|98726.7|98610.7|98716.7|98600.7|6
1651614660000|2022-05-03 21:51:00|98720.7|98604.7|98720.3|98604.3|98721|98605|98719.7|98603.7|4
1651614670000|2022-05-03 21:51:10|98714.5|98598.5|98723.3|98607.3|98730.5|98614.5|98714.5|98598.5|6
1651614680000|2022-05-03 21:51:20|98721.8|98605.8|98722.6|98606.6|98724.5|98608.5|98720.4|98604.4|5
1651614690000|2022-05-03 21:51:30|98716.8|98600.8|98722.8|98606.8|98728.3|98612.3|98716.8|98600.8|7
1651614700000|2022-05-03 21:51:40|98720.8|98604.8|98720.8|98604.8|98720.8|98604.8|98720.8|98604.8|1
1651614710000|2022-05-03 21:51:50|98721.7|98605.7|98718.3|98602.3|98724.3|98608.3|98718.3|98602.3|7
1651614720000|2022-05-03 21:52:00|98730.8|98614.8|98719.6|98603.6|98730.8|98614.8|98719.6|98603.6|4
1651614730000|2022-05-03 21:52:10|98725.3|98609.3|98722.9|98606.9|98725.3|98609.3|98722.9|98606.9|3
1651614740000|2022-05-03 21:52:20|98724.5|98608.5|98718.1|98602.1|98725.5|98609.5|98717.7|98601.7|9
1651614750000|2022-05-03 21:52:30|98716.5|98600.5|98720.6|98604.6|98726.2|98610.2|98716.5|98600.5|5
1651614760000|2022-05-03 21:52:40|98719.3|98603.3|98718.3|98602.3|98719.7|98603.7|98718.3|98602.3|3
1651614770000|2022-05-03 21:52:50|98723.6|98607.6|98716.7|98600.7|98723.6|98607.6|98716.7|98600.7|4
1651614780000|2022-05-03 21:53:00|98720.7|98604.7|98720|98604|98725.7|98609.7|98717.2|98601.2|11
1651614790000|2022-05-03 21:53:10|98715.2|98599.2|98717.5|98601.5|98720.4|98604.4|98715.2|98599.2|5
1651614800000|2022-05-03 21:53:20|98724.7|98608.7|98720.8|98604.8|98724.7|98608.7|98717.8|98601.8|7
1651614810000|2022-05-03 21:53:30|98719.3|98603.3|98722.1|98606.1|98722.1|98606.1|98719.3|98603.3|4
1651614820000|2022-05-03 21:53:40|98720.4|98604.4|98717.7|98601.7|98721.9|98605.9|98717.7|98601.7|8
1651614830000|2022-05-03 21:53:50|98718|98602|98723.9|98607.9|98724.5|98608.5|98715.4|98599.4|5
1651614840000|2022-05-03 21:54:00|98720.5|98604.5|98720.1|98604.1|98722.6|98606.6|98717.8|98601.8|6
1651614850000|2022-05-03 21:54:10|98718.7|98602.7|98722.8|98606.8|98724.7|98608.7|98718.7|98602.7|9
1651614860000|2022-05-03 21:54:20|98721.3|98605.3|98718.9|98602.9|98722.5|98606.5|98714.7|98598.7|8
1651614870000|2022-05-03 21:54:30|98718.1|98602.1|98720.5|98604.5|98731.6|98615.6|98716.8|98600.8|8
1651614880000|2022-05-03 21:54:40|98718.3|98602.3|98721.9|98605.9|98721.9|98605.9|98715.8|98599.8|3
1651614890000|2022-05-03 21:54:50|98717.5|98601.5|98725.3|98609.3|98730.6|98614.6|98717.5|98601.5|3
1651614900000|2022-05-03 21:55:00|98726.1|98610.1|98718.1|98602.1|98726.1|98610.1|98716.9|98600.9|7
1651614910000|2022-05-03 21:55:10|98714.8|98598.8|98719|98603|98720.3|98604.3|98714.8|98598.8|6
1651614920000|2022-05-03 21:55:20|98716.4|98600.4|98719.7|98603.7|98724.3|98608.3|98716.4|98600.4|4
1651614930000|2022-05-03 21:55:30|98719.2|98603.2|98718.9|98602.9|98719.2|98603.2|98718.2|98602.2|3
1651614940000|2022-05-03 21:55:40|98720.6|98604.6|98716.9|98600.9|98720.6|98604.6|98716.9|98600.9|6
1651614950000|2022-05-03 21:55:50|98716.3|98600.3|98721.1|98605.1|98723.7|98607.7|98716.3|98600.3|3
1651614960000|2022-05-03 21:56:00|98719.6|98603.6|98722.2|98606.2|98724.1|98608.1|98719|98603|4
1651614970000|2022-05-03 21:56:10|98714.9|98598.9|98721.9|98605.9|98724.4|98608.4|98714.9|98598.9|5
1651614980000|2022-05-03 21:56:20|98723.3|98607.3|98716.2|98600.2|98723.3|98607.3|98714.6|98598.6|7
1651614990000|2022-05-03 21:56:30|98714.7|98598.7|98714.7|98598.7|98714.7|98598.7|98714.7|98598.7|1
1651615000000|2022-05-03 21:56:40|98727.1|98611.1|98725|98609|98727.1|98611.1|98724|98608|3
1651615010000|2022-05-03 21:56:50|98722.8|98606.8|98708.2|98592.2|98722.8|98606.8|98708.2|98592.2|4
1651615020000|2022-05-03 21:57:00|98722.4|98606.4|98722.4|98606.4|98722.4|98606.4|98722.4|98606.4|1
1651615030000|2022-05-03 21:57:10|98722|98606|98718.7|98602.7|98734.9|98618.9|98718.5|98602.5|5
1651615040000|2022-05-03 21:57:20|98720.5|98604.5|98719.1|98603.1|98721.5|98605.5|98718.4|98602.4|5
1651615050000|2022-05-03 21:57:30|98719.5|98603.5|98722.8|98606.8|98728.6|98612.6|98711.6|98595.6|12
1651615060000|2022-05-03 21:57:40|98725.3|98609.3|98713.5|98597.5|98725.3|98609.3|98710.9|98594.9|16
1651615070000|2022-05-03 21:57:50|98714.5|98598.5|98709.9|98593.9|98716|98600|98709.9|98593.9|13
1651615080000|2022-05-03 21:58:00|98708|98592|98710.5|98594.5|98711.9|98595.9|98704.3|98588.3|11
1651615090000|2022-05-03 21:58:10|98708.5|98592.5|98704.2|98588.2|98708.5|98592.5|98704.2|98588.2|3
1651615100000|2022-05-03 21:58:20|98701.6|98585.6|98706.5|98590.5|98714.4|98598.4|98700.5|98584.5|7
1651615110000|2022-05-03 21:58:30|98706.4|98590.4|98704.2|98588.2|98706.4|98590.4|98704.2|98588.2|3
1651615120000|2022-05-03 21:58:40|98700.7|98584.7|98715.5|98599.5|98715.5|98599.5|98700.7|98584.7|3
1651615130000|2022-05-03 21:58:50|98710.2|98594.2|98706.9|98590.9|98711.1|98595.1|98706.6|98590.6|4
1651615140000|2022-05-03 21:59:00|98707.2|98591.2|98707.1|98591.1|98710.6|98594.6|98704.2|98588.2|10
1651615150000|2022-05-03 21:59:10|98702.9|98586.9|98700.4|98584.4|98703.3|98587.3|98700.3|98584.3|10
1651615160000|2022-05-03 21:59:20|98709|98593|98698.1|98582.1|98709.9|98593.9|98698.1|98582.1|15
1651615180000|2022-05-03 21:59:40|98704.7|98588.7|98702.8|98586.8|98704.7|98588.7|98702.8|98586.8|3
1651615200000|2022-05-03 22:00:00|98713.1|98597.1|98718.6|98602.6|98721.6|98605.6|98709.8|98593.8|33
1651615210000|2022-05-03 22:00:10|98717.9|98601.9|98721.4|98605.4|98721.6|98605.6|98670.3|98554.3|16
1651615220000|2022-05-03 22:00:20|98715.4|98599.4|98713.9|98597.9|98715.4|98599.4|98713.8|98597.8|5
1651615230000|2022-05-03 22:00:30|98719.9|98603.9|98724.4|98608.4|98726.9|98610.9|98719.9|98603.9|9
1651615240000|2022-05-03 22:00:40|98721.9|98605.9|98721|98605|98721.9|98605.9|98719.5|98603.5|19
1651615250000|2022-05-03 22:00:50|98721.8|98605.8|98723.2|98607.2|98723.2|98607.2|98719.1|98603.1|14
1651615260000|2022-05-03 22:01:00|98727.1|98611.1|98712.9|98596.9|98727.1|98611.1|98712.9|98596.9|15
1651615270000|2022-05-03 22:01:10|98713.7|98597.7|98745.7|98629.7|98752.5|98636.5|98709.2|98593.2|55
1651615280000|2022-05-03 22:01:20|98746.1|98630.1|98758.5|98642.5|98758.8|98642.8|98744.9|98628.9|24
1651615290000|2022-05-03 22:01:30|98760|98644|98759.1|98643.1|98760|98644|98758.9|98642.9|16
1651615300000|2022-05-03 22:01:40|98759|98643|98761.7|98645.7|98762.6|98646.6|98759|98643|19
1651615310000|2022-05-03 22:01:50|98760.9|98644.9|98761.9|98645.9|98764.4|98648.4|98760.9|98644.9|11
1651615320000|2022-05-03 22:02:00|98762.4|98646.4|98764.2|98648.2|98766.4|98650.4|98761.8|98645.8|19
1651615330000|2022-05-03 22:02:10|98764.5|98648.5|98767.3|98651.3|98767.3|98651.3|98761.8|98645.8|19
1651615340000|2022-05-03 22:02:20|98766.5|98650.5|98764|98648|98766.5|98650.5|98762.3|98646.3|9
1651615350000|2022-05-03 22:02:30|98763.5|98647.5|98761.2|98645.2|98763.5|98647.5|98760.9|98644.9|8
1651615360000|2022-05-03 22:02:40|98760.2|98644.2|98760.7|98644.7|98764.2|98648.2|98756.9|98640.9|10
1651615370000|2022-05-03 22:02:50|98761.1|98645.1|98759.6|98643.6|98761.1|98645.1|98754.1|98638.1|27
1651615380000|2022-05-03 22:03:00|98761.7|98645.7|98757.2|98641.2|98761.7|98645.7|98757.2|98641.2|21
1651615390000|2022-05-03 22:03:10|98757.1|98641.1|98755.5|98639.5|98757.1|98641.1|98755.5|98639.5|12
1651615400000|2022-05-03 22:03:20|98756.1|98640.1|98755.3|98639.3|98756.6|98640.6|98755.3|98639.3|6
1651615410000|2022-05-03 22:03:30|98755.2|98639.2|98753.9|98637.9|98756.3|98640.3|98753.9|98637.9|10
1651615420000|2022-05-03 22:03:40|98754.2|98638.2|98755.2|98639.2|98755.7|98639.7|98752|98636|13
1651615430000|2022-05-03 22:03:50|98754.8|98638.8|98754.9|98638.9|98755.6|98639.6|98753.9|98637.9|9
1651615440000|2022-05-03 22:04:00|98755.2|98639.2|98753.8|98637.8|98757.3|98641.3|98753.8|98637.8|19
1651615450000|2022-05-03 22:04:10|98753.9|98637.9|98752.1|98636.1|98753.9|98637.9|98750.4|98634.4|16
1651615460000|2022-05-03 22:04:20|98737.5|98621.5|98750.7|98634.7|98751.8|98635.8|98737.5|98621.5|32
1651615470000|2022-05-03 22:04:30|98750.5|98634.5|98747.9|98631.9|98750.5|98634.5|98746.8|98630.8|14
1651615480000|2022-05-03 22:04:40|98747.8|98631.8|98749.8|98633.8|98749.9|98633.9|98746.5|98630.5|10
1651615490000|2022-05-03 22:04:50|98749.2|98633.2|98747.5|98631.5|98749.2|98633.2|98747.5|98631.5|6
1651615500000|2022-05-03 22:05:00|98749|98633|98746.9|98630.9|98749|98633|98737.6|98621.6|25
1651615510000|2022-05-03 22:05:10|98746.6|98630.6|98748.1|98632.1|98749.8|98633.8|98737.9|98621.9|12
1651615520000|2022-05-03 22:05:20|98747.9|98631.9|98750.5|98634.5|98750.5|98634.5|98747.6|98631.6|5
1651615530000|2022-05-03 22:05:30|98750|98634|98747.7|98631.7|98750.3|98634.3|98747.7|98631.7|14
1651615540000|2022-05-03 22:05:40|98748.1|98632.1|98750.2|98634.2|98750.8|98634.8|98746.9|98630.9|8
1651615550000|2022-05-03 22:05:50|98747.8|98631.8|98749.9|98633.9|98749.9|98633.9|98741.8|98625.8|9
1651615560000|2022-05-03 22:06:00|98750.1|98634.1|98751.3|98635.3|98751.3|98635.3|98748|98632|23
1651615570000|2022-05-03 22:06:10|98751.4|98635.4|98750.4|98634.4|98751.4|98635.4|98748.1|98632.1|11
1651615580000|2022-05-03 22:06:20|98748.7|98632.7|98749.1|98633.1|98750.5|98634.5|98748.7|98632.7|14
1651615590000|2022-05-03 22:06:30|98749.4|98633.4|98751.9|98635.9|98751.9|98635.9|98746.9|98630.9|11
1651615600000|2022-05-03 22:06:40|98751|98635|98749.8|98633.8|98754.3|98638.3|98748.6|98632.6|17
1651615610000|2022-05-03 22:06:50|98749.3|98633.3|98743.9|98627.9|98749.3|98633.3|98743.7|98627.7|8
1651615620000|2022-05-03 22:07:00|98746.7|98630.7|98739.6|98623.6|98749.8|98633.8|98734.2|98618.2|19
1651615630000|2022-05-03 22:07:10|98741.4|98625.4|98748.5|98632.5|98748.5|98632.5|98741.4|98625.4|13
1651615640000|2022-05-03 22:07:20|98748.6|98632.6|98753.5|98637.5|98753.5|98637.5|98748.5|98632.5|13
1651615650000|2022-05-03 22:07:30|98753.1|98637.1|98751.4|98635.4|98753.2|98637.2|98751.4|98635.4|10
1651615660000|2022-05-03 22:07:40|98751.9|98635.9|98752.5|98636.5|98753|98637|98751.5|98635.5|11
1651615670000|2022-05-03 22:07:50|98752.2|98636.2|98752.1|98636.1|98752.9|98636.9|98752.1|98636.1|12
1651615680000|2022-05-03 22:08:00|98752.2|98636.2|98749.5|98633.5|98757.9|98641.9|98749.2|98633.2|17
1651615690000|2022-05-03 22:08:10|98749|98633|98747.4|98631.4|98749.1|98633.1|98746.9|98630.9|10
1651615700000|2022-05-03 22:08:20|98747.9|98631.9|98748.1|98632.1|98749.3|98633.3|98746.6|98630.6|21
1651615710000|2022-05-03 22:08:30|98748.6|98632.6|98749.6|98633.6|98753.2|98637.2|98748.6|98632.6|11
1651615720000|2022-05-03 22:08:40|98749.5|98633.5|98749.7|98633.7|98751.4|98635.4|98747.6|98631.6|10
1651615730000|2022-05-03 22:08:50|98748.7|98632.7|98752|98636|98752|98636|98748.3|98632.3|12
1651615740000|2022-05-03 22:09:00|98752.4|98636.4|98772.5|98656.5|98773.3|98657.3|98748.7|98632.7|43
1651615750000|2022-05-03 22:09:10|98772.3|98656.3|98774.6|98658.6|98778|98662|98771.9|98655.9|17
1651615760000|2022-05-03 22:09:20|98775.1|98659.1|98756.7|98640.7|98775.1|98659.1|98756.4|98640.4|20
1651615770000|2022-05-03 22:09:30|98755.8|98639.8|98755.9|98639.9|98758.3|98642.3|98755.6|98639.6|10
1651615780000|2022-05-03 22:09:40|98755.3|98639.3|98761.8|98645.8|98762.7|98646.7|98754.9|98638.9|7
1651615790000|2022-05-03 22:09:50|98761|98645|98758.5|98642.5|98761|98645|98754.8|98638.8|13
1651615800000|2022-05-03 22:10:00|98758.4|98642.4|98757.3|98641.3|98758.5|98642.5|98757.3|98641.3|12
1651615810000|2022-05-03 22:10:10|98757|98641|98761.4|98645.4|98764.3|98648.3|98757|98641|5
1651615820000|2022-05-03 22:10:20|98759.8|98643.8|98759.2|98643.2|98760.7|98644.7|98757.9|98641.9|12
1651615830000|2022-05-03 22:10:30|98758.8|98642.8|98754.2|98638.2|98759.1|98643.1|98754.2|98638.2|24
1651615840000|2022-05-03 22:10:40|98754.5|98638.5|98752.4|98636.4|98754.5|98638.5|98751.4|98635.4|26
1651615850000|2022-05-03 22:10:50|98751.9|98635.9|98754.2|98638.2|98758|98642|98751.9|98635.9|18
1651615860000|2022-05-03 22:11:00|98750.5|98634.5|98751.4|98635.4|98751.4|98635.4|98750.2|98634.2|11
1651615870000|2022-05-03 22:11:10|98750.9|98634.9|98752.1|98636.1|98760.1|98644.1|98750.7|98634.7|21
1651615880000|2022-05-03 22:11:20|98752.2|98636.2|98749.8|98633.8|98752.7|98636.7|98749.1|98633.1|18
1651615890000|2022-05-03 22:11:30|98749.7|98633.7|98756.4|98640.4|98759.6|98643.6|98740.3|98624.3|32
1651615900000|2022-05-03 22:11:40|98756.3|98640.3|98754|98638|98756.3|98640.3|98751.7|98635.7|21
1651615910000|2022-05-03 22:11:50|98753.8|98637.8|98755.8|98639.8|98760.4|98644.4|98752.9|98636.9|15
1651615920000|2022-05-03 22:12:00|98755.7|98639.7|98742.6|98626.6|98755.7|98639.7|98738.3|98622.3|44
1651615930000|2022-05-03 22:12:10|98741.7|98625.7|98742.6|98626.6|98742.6|98626.6|98736.6|98620.6|30
1651615940000|2022-05-03 22:12:20|98742.8|98626.8|98749.1|98633.1|98749.1|98633.1|98741.3|98625.3|18
1651615950000|2022-05-03 22:12:30|98747.1|98631.1|98743.3|98627.3|98747.1|98631.1|98743.1|98627.1|15
1651615960000|2022-05-03 22:12:40|98742.9|98626.9|98740.9|98624.9|98743.9|98627.9|98740.7|98624.7|20
1651615970000|2022-05-03 22:12:50|98738.7|98622.7|98739.4|98623.4|98739.6|98623.6|98738.1|98622.1|14
1651615980000|2022-05-03 22:13:00|98739.3|98623.3|98735.7|98619.7|98744.9|98628.9|98735.7|98619.7|36
1651615990000|2022-05-03 22:13:10|98736.7|98620.7|98731.7|98615.7|98738.7|98622.7|98731.7|98615.7|17
1651616000000|2022-05-03 22:13:20|98731.8|98615.8|98730.3|98614.3|98732.4|98616.4|98729.8|98613.8|7
1651616010000|2022-05-03 22:13:30|98730.1|98614.1|98725.9|98609.9|98730.6|98614.6|98725.2|98609.2|19
1651616020000|2022-05-03 22:13:40|98716.9|98600.9|98718.5|98602.5|98720.3|98604.3|98716.9|98600.9|8
1651616030000|2022-05-03 22:13:50|98718.7|98602.7|98729.4|98613.4|98734.2|98618.2|98718.5|98602.5|24
1651616040000|2022-05-03 22:14:00|98727.9|98611.9|98729.5|98613.5|98729.8|98613.8|98725.1|98609.1|11
1651616050000|2022-05-03 22:14:10|98727.3|98611.3|98721|98605|98727.7|98611.7|98721|98605|15
1651616060000|2022-05-03 22:14:20|98720.4|98604.4|98721.1|98605.1|98726.2|98610.2|98719.3|98603.3|28
1651616070000|2022-05-03 22:14:30|98719.7|98603.7|98719.8|98603.8|98719.8|98603.8|98717.8|98601.8|22
1651616080000|2022-05-03 22:14:40|98716.6|98600.6|98721.1|98605.1|98723.4|98607.4|98716.1|98600.1|16
1651616090000|2022-05-03 22:14:50|98721.8|98605.8|98720.8|98604.8|98723.6|98607.6|98718.9|98602.9|14
1651616100000|2022-05-03 22:15:00|98721.6|98605.6|98739.4|98623.4|98747|98631|98721.6|98605.6|50
1651616110000|2022-05-03 22:15:10|98739.8|98623.8|98734.4|98618.4|98739.8|98623.8|98734.3|98618.3|17
1651616120000|2022-05-03 22:15:20|98733.9|98617.9|98733.3|98617.3|98733.9|98617.9|98732.8|98616.8|7
1651616130000|2022-05-03 22:15:30|98733.6|98617.6|98731.5|98615.5|98733.6|98617.6|98729.3|98613.3|14
1651616140000|2022-05-03 22:15:40|98733.6|98617.6|98733.8|98617.8|98738.6|98622.6|98733|98617|11
1651616150000|2022-05-03 22:15:50|98734.8|98618.8|98735.8|98619.8|98736.7|98620.7|98734.7|98618.7|6
1651616160000|2022-05-03 22:16:00|98734.7|98618.7|98732.5|98616.5|98739.3|98623.3|98731.9|98615.9|12
1651616170000|2022-05-03 22:16:10|98732|98616|98725.8|98609.8|98732.3|98616.3|98725.8|98609.8|35
1651616180000|2022-05-03 22:16:20|98725.9|98609.9|98726.5|98610.5|98726.6|98610.6|98722.6|98606.6|19
1651616190000|2022-05-03 22:16:30|98726.6|98610.6|98726.8|98610.8|98728.1|98612.1|98725.4|98609.4|15
1651616200000|2022-05-03 22:16:40|98726.3|98610.3|98729.7|98613.7|98729.7|98613.7|98726.3|98610.3|13
1651616210000|2022-05-03 22:16:50|98729.3|98613.3|98723.2|98607.2|98730|98614|98723|98607|22
1651616220000|2022-05-03 22:17:00|98723.3|98607.3|98723|98607|98723.7|98607.7|98722.1|98606.1|15
1651616230000|2022-05-03 22:17:10|98722.6|98606.6|98725.7|98609.7|98727|98611|98722.6|98606.6|15
1651616240000|2022-05-03 22:17:20|98725.2|98609.2|98723.9|98607.9|98726.6|98610.6|98723.9|98607.9|32
1651616250000|2022-05-03 22:17:30|98723.8|98607.8|98724.5|98608.5|98726|98610|98722.2|98606.2|26
1651616260000|2022-05-03 22:17:40|98723.6|98607.6|98723.6|98607.6|98725.6|98609.6|98722.5|98606.5|17
1651616270000|2022-05-03 22:17:50|98724.1|98608.1|98722.4|98606.4|98724.1|98608.1|98721.9|98605.9|13
1651616280000|2022-05-03 22:18:00|98722.3|98606.3|98722.3|98606.3|98722.4|98606.4|98722.3|98606.3|5
1651616290000|2022-05-03 22:18:10|98728.2|98612.2|98723.8|98607.8|98728.2|98612.2|98723.8|98607.8|8
1651616300000|2022-05-03 22:18:20|98721.8|98605.8|98723.7|98607.7|98727.6|98611.6|98720.8|98604.8|6
1651616310000|2022-05-03 22:18:30|98723.6|98607.6|98722.5|98606.5|98723.9|98607.9|98722|98606|8
1651616320000|2022-05-03 22:18:40|98722.3|98606.3|98734.1|98618.1|98734.7|98618.7|98722.3|98606.3|29
1651616330000|2022-05-03 22:18:50|98735.8|98619.8|98733.6|98617.6|98735.8|98619.8|98733.5|98617.5|16
1651616340000|2022-05-03 22:19:00|98733.8|98617.8|98740.5|98624.5|98740.9|98624.9|98733.8|98617.8|27
1651616350000|2022-05-03 22:19:10|98740.4|98624.4|98739.9|98623.9|98741.2|98625.2|98732.9|98616.9|12
1651616360000|2022-05-03 22:19:20|98742.3|98626.3|98740.6|98624.6|98742.7|98626.7|98740.3|98624.3|9
1651616370000|2022-05-03 22:19:30|98739.3|98623.3|98733.7|98617.7|98739.5|98623.5|98731|98615|16
1651616380000|2022-05-03 22:19:40|98733.8|98617.8|98734.8|98618.8|98736.1|98620.1|98732|98616|16
1651616390000|2022-05-03 22:19:50|98735.2|98619.2|98738.5|98622.5|98739.1|98623.1|98734.5|98618.5|14
1651616400000|2022-05-03 22:20:00|98739.1|98623.1|98741.4|98625.4|98743.6|98627.6|98739.1|98623.1|21
1651616410000|2022-05-03 22:20:10|98741.8|98625.8|98739.9|98623.9|98741.8|98625.8|98739.8|98623.8|13
1651616420000|2022-05-03 22:20:20|98739.4|98623.4|98743.5|98627.5|98743.5|98627.5|98737.3|98621.3|7
1651616430000|2022-05-03 22:20:30|98740.9|98624.9|98740|98624|98741.4|98625.4|98740|98624|5
1651616440000|2022-05-03 22:20:40|98741.7|98625.7|98745.9|98629.9|98745.9|98629.9|98740.5|98624.5|3
1651616450000|2022-05-03 22:20:50|98745.7|98629.7|98740.5|98624.5|98745.7|98629.7|98739.8|98623.8|7
1651616460000|2022-05-03 22:21:00|98739.5|98623.5|98740.8|98624.8|98747.3|98631.3|98736.3|98620.3|6
1651616470000|2022-05-03 22:21:10|98741.3|98625.3|98736|98620|98742.3|98626.3|98736|98620|7
1651616480000|2022-05-03 22:21:20|98736.3|98620.3|98743|98627|98746.6|98630.6|98736.2|98620.2|8
1651616490000|2022-05-03 22:21:30|98741|98625|98735.3|98619.3|98749.7|98633.7|98733.9|98617.9|21
1651616500000|2022-05-03 22:21:40|98735.2|98619.2|98733.7|98617.7|98735.2|98619.2|98733|98617|12
1651616510000|2022-05-03 22:21:50|98733.6|98617.6|98733.8|98617.8|98733.8|98617.8|98733|98617|6
1651616520000|2022-05-03 22:22:00|98739.1|98623.1|98731|98615|98739.1|98623.1|98729|98613|16
1651616530000|2022-05-03 22:22:10|98730.6|98614.6|98730.1|98614.1|98732|98616|98730.1|98614.1|13
1651616540000|2022-05-03 22:22:20|98730|98614|98731.4|98615.4|98739.8|98623.8|98730|98614|17
1651616550000|2022-05-03 22:22:30|98732.4|98616.4|98731.9|98615.9|98732.4|98616.4|98731.1|98615.1|8
1651616560000|2022-05-03 22:22:40|98732.4|98616.4|98732.7|98616.7|98735.7|98619.7|98732|98616|14
1651616570000|2022-05-03 22:22:50|98733.4|98617.4|98729.9|98613.9|98733.4|98617.4|98729.9|98613.9|4
1651616580000|2022-05-03 22:23:00|98740.6|98624.6|98733.4|98617.4|98740.6|98624.6|98733.4|98617.4|5
1651616590000|2022-05-03 22:23:10|98732.8|98616.8|98737.6|98621.6|98739.8|98623.8|98731|98615|27
1651616600000|2022-05-03 22:23:20|98736.7|98620.7|98741.3|98625.3|98742.6|98626.6|98736.2|98620.2|4
1651616610000|2022-05-03 22:23:30|98739.3|98623.3|98736.7|98620.7|98746.3|98630.3|98725|98609|31
1651616620000|2022-05-03 22:23:40|98736.5|98620.5|98727.1|98611.1|98738|98622|98724.9|98608.9|22
1651616630000|2022-05-03 22:23:50|98724.9|98608.9|98721.7|98605.7|98725.7|98609.7|98710|98594|7
1651616640000|2022-05-03 22:24:00|98721.8|98605.8|98723.9|98607.9|98730.4|98614.4|98716.1|98600.1|14
1651616650000|2022-05-03 22:24:10|98723.8|98607.8|98720.1|98604.1|98727.9|98611.9|98712|98596|12
1651616660000|2022-05-03 22:24:20|98722.2|98606.2|98728.2|98612.2|98736.1|98620.1|98717.2|98601.2|19
1651616670000|2022-05-03 22:24:30|98735.5|98619.5|98724.4|98608.4|98735.5|98619.5|98721.6|98605.6|27
1651616680000|2022-05-03 22:24:40|98726.5|98610.5|98729.8|98613.8|98735|98619|98726.5|98610.5|15
1651616690000|2022-05-03 22:24:50|98729.5|98613.5|98732.5|98616.5|98733.4|98617.4|98729.2|98613.2|19
1651616700000|2022-05-03 22:25:00|98732.4|98616.4|98728.3|98612.3|98733.1|98617.1|98719.7|98603.7|14
1651616710000|2022-05-03 22:25:10|98739.9|98623.9|98736|98620|98742.7|98626.7|98728.6|98612.6|18
1651616720000|2022-05-03 22:25:20|98737.9|98621.9|98736.6|98620.6|98740.5|98624.5|98730.2|98614.2|11
1651616730000|2022-05-03 22:25:30|98736.2|98620.2|98735.4|98619.4|98738|98622|98728.6|98612.6|9
1651616740000|2022-05-03 22:25:40|98735.7|98619.7|98738|98622|98739.2|98623.2|98735.6|98619.6|16
1651616750000|2022-05-03 22:25:50|98739|98623|98742.6|98626.6|98745.1|98629.1|98739|98623|4
1651616760000|2022-05-03 22:26:00|98740.6|98624.6|98735.8|98619.8|98741.2|98625.2|98735.8|98619.8|8
1651616770000|2022-05-03 22:26:10|98737.6|98621.6|98736.3|98620.3|98737.8|98621.8|98736.3|98620.3|12
1651616780000|2022-05-03 22:26:20|98736.5|98620.5|98740.2|98624.2|98741.6|98625.6|98735.6|98619.6|12
1651616790000|2022-05-03 22:26:30|98740.1|98624.1|98742.1|98626.1|98745.1|98629.1|98739.1|98623.1|26
1651616800000|2022-05-03 22:26:40|98742|98626|98741.3|98625.3|98742.5|98626.5|98737.3|98621.3|32
1651616810000|2022-05-03 22:26:50|98742.2|98626.2|98739.6|98623.6|98742.2|98626.2|98738.5|98622.5|22
1651616820000|2022-05-03 22:27:00|98739.8|98623.8|98747.9|98631.9|98748.3|98632.3|98738.7|98622.7|25
1651616830000|2022-05-03 22:27:10|98747.8|98631.8|98745.6|98629.6|98747.8|98631.8|98745.1|98629.1|20
1651616840000|2022-05-03 22:27:20|98745.9|98629.9|98746.7|98630.7|98746.8|98630.8|98740.2|98624.2|22
1651616850000|2022-05-03 22:27:30|98743.5|98627.5|98741.5|98625.5|98743.5|98627.5|98738.3|98622.3|15
1651616860000|2022-05-03 22:27:40|98742.1|98626.1|98743.9|98627.9|98744.8|98628.8|98741.7|98625.7|17
1651616870000|2022-05-03 22:27:50|98743.7|98627.7|98747|98631|98750.8|98634.8|98743.2|98627.2|8
1651616880000|2022-05-03 22:28:00|98746.1|98630.1|98749.2|98633.2|98750|98634|98742.6|98626.6|30
1651616890000|2022-05-03 22:28:10|98748.7|98632.7|98748.8|98632.8|98752|98636|98746.3|98630.3|20
1651616900000|2022-05-03 22:28:20|98749.1|98633.1|98746.4|98630.4|98749.7|98633.7|98745.8|98629.8|14
1651616910000|2022-05-03 22:28:30|98744.4|98628.4|98747.5|98631.5|98752.8|98636.8|98743.7|98627.7|29
1651616920000|2022-05-03 22:28:40|98747.2|98631.2|98752.1|98636.1|98753.5|98637.5|98745.8|98629.8|37
1651616930000|2022-05-03 22:28:50|98752|98636|98745.5|98629.5|98752|98636|98744.9|98628.9|23
1651616940000|2022-05-03 22:29:00|98745.6|98629.6|98742.8|98626.8|98745.6|98629.6|98742.2|98626.2|20
1651616950000|2022-05-03 22:29:10|98742.7|98626.7|98744.7|98628.7|98746.7|98630.7|98741|98625|31
1651616960000|2022-05-03 22:29:20|98746.4|98630.4|98746.5|98630.5|98750.8|98634.8|98743.7|98627.7|35
1651616970000|2022-05-03 22:29:30|98746.9|98630.9|98744|98628|98747.3|98631.3|98743.8|98627.8|23
1651616980000|2022-05-03 22:29:40|98750.6|98634.6|98744.3|98628.3|98750.6|98634.6|98740.3|98624.3|32
1651616990000|2022-05-03 22:29:50|98746.4|98630.4|98743.1|98627.1|98748.9|98632.9|98743.1|98627.1|10
1651617000000|2022-05-03 22:30:00|98743.5|98627.5|98742.2|98626.2|98750.7|98634.7|98739|98623|39
1651617010000|2022-05-03 22:30:10|98743.7|98627.7|98743.5|98627.5|98753.1|98637.1|98742.4|98626.4|34
1651617020000|2022-05-03 22:30:20|98743.7|98627.7|98742|98626|98743.9|98627.9|98739.6|98623.6|22
1651617030000|2022-05-03 22:30:30|98743.4|98627.4|98748.4|98632.4|98748.4|98632.4|98741.6|98625.6|9
1651617040000|2022-05-03 22:30:40|98745.2|98629.2|98743.8|98627.8|98745.2|98629.2|98742.6|98626.6|11
1651617050000|2022-05-03 22:30:50|98742.9|98626.9|98739.3|98623.3|98743.3|98627.3|98737.4|98621.4|20
1651617060000|2022-05-03 22:31:00|98739.7|98623.7|98748.7|98632.7|98753.8|98637.8|98735.6|98619.6|42
1651617070000|2022-05-03 22:31:10|98748.6|98632.6|98753.3|98637.3|98758.2|98642.2|98747.4|98631.4|31
1651617080000|2022-05-03 22:31:20|98753.2|98637.2|98756.1|98640.1|98756.5|98640.5|98753|98637|12
1651617090000|2022-05-03 22:31:30|98755.3|98639.3|98750.9|98634.9|98755.3|98639.3|98750.9|98634.9|17
1651617100000|2022-05-03 22:31:40|98752.4|98636.4|98749.5|98633.5|98752.4|98636.4|98749|98633|12
1651617110000|2022-05-03 22:31:50|98749.9|98633.9|98753.3|98637.3|98758|98642|98749.4|98633.4|12
1651617120000|2022-05-03 22:32:00|98753.5|98637.5|98753.4|98637.4|98755.5|98639.5|98751.4|98635.4|20
1651617130000|2022-05-03 22:32:10|98754.2|98638.2|98758.2|98642.2|98759.3|98643.3|98751.9|98635.9|20
1651617140000|2022-05-03 22:32:20|98758.1|98642.1|98756.5|98640.5|98762.6|98646.6|98756.4|98640.4|18
1651617150000|2022-05-03 22:32:30|98756.6|98640.6|98756.5|98640.5|98761.7|98645.7|98754.3|98638.3|17
1651617160000|2022-05-03 22:32:40|98758.2|98642.2|98764.9|98648.9|98764.9|98648.9|98748.7|98632.7|6
1651617170000|2022-05-03 22:32:50|98767.9|98651.9|98757.4|98641.4|98767.9|98651.9|98756.7|98640.7|6
1651617180000|2022-05-03 22:33:00|98756|98640|98753.8|98637.8|98756.4|98640.4|98753.8|98637.8|9
1651617190000|2022-05-03 22:33:10|98771.2|98655.2|98757.8|98641.8|98771.2|98655.2|98754.7|98638.7|16
1651617200000|2022-05-03 22:33:20|98757.9|98641.9|98758.8|98642.8|98761.1|98645.1|98757.2|98641.2|19
1651617210000|2022-05-03 22:33:30|98758.9|98642.9|98752.6|98636.6|98758.9|98642.9|98752.6|98636.6|24
1651617220000|2022-05-03 22:33:40|98767.2|98651.2|98754|98638|98767.2|98651.2|98754|98638|21
1651617230000|2022-05-03 22:33:50|98754.6|98638.6|98749.1|98633.1|98754.6|98638.6|98746.5|98630.5|11
1651617240000|2022-05-03 22:34:00|98749|98633|98754.9|98638.9|98757.2|98641.2|98746.8|98630.8|15
1651617250000|2022-05-03 22:34:10|98754.6|98638.6|98756.1|98640.1|98756.3|98640.3|98752.3|98636.3|22
1651617260000|2022-05-03 22:34:20|98756.7|98640.7|98758.5|98642.5|98765.8|98649.8|98756|98640|12
1651617270000|2022-05-03 22:34:30|98757.8|98641.8|98762.6|98646.6|98764.6|98648.6|98757.5|98641.5|22
1651617280000|2022-05-03 22:34:40|98761.5|98645.5|98756.9|98640.9|98762.4|98646.4|98754.7|98638.7|23
1651617290000|2022-05-03 22:34:50|98756.7|98640.7|98761.2|98645.2|98762.8|98646.8|98753.8|98637.8|10
1651617300000|2022-05-03 22:35:00|98761.1|98645.1|98760|98644|98761.1|98645.1|98759.5|98643.5|11
1651617310000|2022-05-03 22:35:10|98760.4|98644.4|98762.2|98646.2|98762.6|98646.6|98757.3|98641.3|12
1651617320000|2022-05-03 22:35:20|98760.8|98644.8|98755.7|98639.7|98761.5|98645.5|98751.8|98635.8|21
1651617330000|2022-05-03 22:35:30|98755.6|98639.6|98753.6|98637.6|98755.6|98639.6|98749.5|98633.5|17
1651617340000|2022-05-03 22:35:40|98753.5|98637.5|98742.7|98626.7|98755.1|98639.1|98742.7|98626.7|45
1651617350000|2022-05-03 22:35:50|98742.9|98626.9|98751.6|98635.6|98751.6|98635.6|98742.9|98626.9|33
1651617360000|2022-05-03 22:36:00|98752.4|98636.4|98753.7|98637.7|98755.8|98639.8|98748.4|98632.4|12
1651617370000|2022-05-03 22:36:10|98752.8|98636.8|98752.6|98636.6|98752.9|98636.9|98752.5|98636.5|5
1651617380000|2022-05-03 22:36:20|98753.7|98637.7|98757.9|98641.9|98760|98644|98744.9|98628.9|16
1651617390000|2022-05-03 22:36:30|98757.1|98641.1|98745.3|98629.3|98757.1|98641.1|98731.5|98615.5|11
1651617400000|2022-05-03 22:36:40|98748.3|98632.3|98754.6|98638.6|98757.4|98641.4|98747.9|98631.9|12
1651617410000|2022-05-03 22:36:50|98753.5|98637.5|98753.6|98637.6|98754.2|98638.2|98752.1|98636.1|17
1651617420000|2022-05-03 22:37:00|98753.1|98637.1|98756.3|98640.3|98760.1|98644.1|98753.1|98637.1|11
1651617430000|2022-05-03 22:37:10|98755.6|98639.6|98754.5|98638.5|98755.6|98639.6|98754.1|98638.1|4
1651617440000|2022-05-03 22:37:20|98750.8|98634.8|98758.7|98642.7|98758.7|98642.7|98750.8|98634.8|13
1651617450000|2022-05-03 22:37:30|98757.8|98641.8|98751.8|98635.8|98757.8|98641.8|98750.6|98634.6|15
1651617460000|2022-05-03 22:37:40|98752|98636|98754.5|98638.5|98754.5|98638.5|98751.9|98635.9|18
1651617470000|2022-05-03 22:37:50|98754.8|98638.8|98758.9|98642.9|98760.4|98644.4|98754.8|98638.8|8
1651617480000|2022-05-03 22:38:00|98758.2|98642.2|98758.8|98642.8|98761.9|98645.9|98749.4|98633.4|34
1651617490000|2022-05-03 22:38:10|98756.9|98640.9|98745.1|98629.1|98757.3|98641.3|98725.4|98609.4|12
1651617500000|2022-05-03 22:38:20|98762.2|98646.2|98761|98645|98763.6|98647.6|98750.2|98634.2|14
1651617510000|2022-05-03 22:38:30|98762.2|98646.2|98763.4|98647.4|98764.4|98648.4|98756.5|98640.5|14
1651617520000|2022-05-03 22:38:40|98763.3|98647.3|98760.3|98644.3|98763.6|98647.6|98758.1|98642.1|20
1651617530000|2022-05-03 22:38:50|98762|98646|98762.2|98646.2|98765.2|98649.2|98760.1|98644.1|25
1651617540000|2022-05-03 22:39:00|98760.8|98644.8|98756.7|98640.7|98762.1|98646.1|98756.7|98640.7|13
1651617550000|2022-05-03 22:39:10|98756.6|98640.6|98754.6|98638.6|98756.9|98640.9|98754.5|98638.5|7
1651617560000|2022-05-03 22:39:20|98754.1|98638.1|98761|98645|98779.6|98663.6|98753.8|98637.8|7
1651617570000|2022-05-03 22:39:30|98763.7|98647.7|98762.8|98646.8|98763.7|98647.7|98760.1|98644.1|4
1651617580000|2022-05-03 22:39:40|98761.9|98645.9|98756|98640|98761.9|98645.9|98754.4|98638.4|6
1651617590000|2022-05-03 22:39:50|98755.4|98639.4|98757.8|98641.8|98765.4|98649.4|98754.9|98638.9|16
1651617600000|2022-05-03 22:40:00|98758.5|98642.5|98760.1|98644.1|98760.3|98644.3|98758.5|98642.5|13
1651617610000|2022-05-03 22:40:10|98772.4|98656.4|98766.2|98650.2|98772.4|98656.4|98764.7|98648.7|8
1651617620000|2022-05-03 22:40:20|98766.5|98650.5|98763.7|98647.7|98766.5|98650.5|98762.1|98646.1|18
1651617630000|2022-05-03 22:40:30|98761.1|98645.1|98760.9|98644.9|98761.3|98645.3|98760.8|98644.8|5
1651617640000|2022-05-03 22:40:40|98771.2|98655.2|98766.8|98650.8|98771.2|98655.2|98766.8|98650.8|4
1651617650000|2022-05-03 22:40:50|98766.3|98650.3|98761|98645|98766.3|98650.3|98761|98645|15
1651617660000|2022-05-03 22:41:00|98761.4|98645.4|98769.5|98653.5|98772.7|98656.7|98761.4|98645.4|10
1651617670000|2022-05-03 22:41:10|98772.6|98656.6|98767.1|98651.1|98772.6|98656.6|98761.1|98645.1|16
1651617680000|2022-05-03 22:41:20|98766.7|98650.7|98765.9|98649.9|98768|98652|98763.8|98647.8|13
1651617690000|2022-05-03 22:41:30|98764.7|98648.7|98761.9|98645.9|98769.9|98653.9|98761.9|98645.9|12
1651617700000|2022-05-03 22:41:40|98777.7|98661.7|98773.3|98657.3|98810.6|98694.6|98761.5|98645.5|14
1651617710000|2022-05-03 22:41:50|98776.8|98660.8|98755.7|98639.7|98776.8|98660.8|98743.7|98627.7|31
1651617720000|2022-05-03 22:42:00|98755.1|98639.1|98752.2|98636.2|98755.1|98639.1|98732.4|98616.4|19
1651617730000|2022-05-03 22:42:10|98762.8|98646.8|98759.3|98643.3|98762.8|98646.8|98759.3|98643.3|4
1651617740000|2022-05-03 22:42:20|98755.8|98639.8|98755.3|98639.3|98755.8|98639.8|98755.3|98639.3|2
1651617750000|2022-05-03 22:42:30|98756|98640|98765.4|98649.4|98765.4|98649.4|98753.6|98637.6|17
1651617760000|2022-05-03 22:42:40|98766|98650|98767.9|98651.9|98780.1|98664.1|98756.8|98640.8|13
1651617770000|2022-05-03 22:42:50|98766.1|98650.1|98756.1|98640.1|98766.1|98650.1|98755.8|98639.8|6
1651617780000|2022-05-03 22:43:00|98756.2|98640.2|98756|98640|98761.4|98645.4|98755.4|98639.4|12
1651617790000|2022-05-03 22:43:10|98755.1|98639.1|98755|98639|98756|98640|98755|98639|10
1651617800000|2022-05-03 22:43:20|98750.9|98634.9|98756.7|98640.7|98760.2|98644.2|98750.6|98634.6|20
1651617810000|2022-05-03 22:43:30|98756.5|98640.5|98749.8|98633.8|98756.5|98640.5|98749.7|98633.7|10
1651617820000|2022-05-03 22:43:40|98751.4|98635.4|98750.3|98634.3|98751.4|98635.4|98749|98633|9
1651617830000|2022-05-03 22:43:50|98750.1|98634.1|98755.9|98639.9|98762.6|98646.6|98749.1|98633.1|16
1651617840000|2022-05-03 22:44:00|98755.1|98639.1|98748.2|98632.2|98755.1|98639.1|98747.4|98631.4|17
1651617850000|2022-05-03 22:44:10|98748.5|98632.5|98754.6|98638.6|98758.3|98642.3|98747.5|98631.5|21
1651617860000|2022-05-03 22:44:20|98753.6|98637.6|98751.5|98635.5|98753.6|98637.6|98751.4|98635.4|24
1651617870000|2022-05-03 22:44:30|98751|98635|98736.6|98620.6|98751|98635|98736.2|98620.2|24
1651617880000|2022-05-03 22:44:40|98737.1|98621.1|98737.9|98621.9|98737.9|98621.9|98735.9|98619.9|6
1651617890000|2022-05-03 22:44:50|98737.7|98621.7|98740.9|98624.9|98746.5|98630.5|98736.3|98620.3|15
1651617900000|2022-05-03 22:45:00|98738.8|98622.8|98736|98620|98740.5|98624.5|98736|98620|26
1651617910000|2022-05-03 22:45:10|98736.9|98620.9|98729.3|98613.3|98741.3|98625.3|98729.2|98613.2|19
1651617920000|2022-05-03 22:45:20|98731.7|98615.7|98727.7|98611.7|98731.7|98615.7|98724.2|98608.2|9
1651617930000|2022-05-03 22:45:30|98737|98621|98729.9|98613.9|98739.2|98623.2|98725.4|98609.4|12
1651617940000|2022-05-03 22:45:40|98725.3|98609.3|98733.3|98617.3|98733.3|98617.3|98725.3|98609.3|5
1651617950000|2022-05-03 22:45:50|98740|98624|98738.8|98622.8|98747.5|98631.5|98724|98608|10
1651617960000|2022-05-03 22:46:00|98734.6|98618.6|98734|98618|98734.8|98618.8|98733.6|98617.6|7
1651617970000|2022-05-03 22:46:10|98733.6|98617.6|98733|98617|98733.6|98617.6|98733|98617|4
1651617980000|2022-05-03 22:46:20|98750.3|98634.3|98739.5|98623.5|98750.3|98634.3|98739.5|98623.5|4
1651617990000|2022-05-03 22:46:30|98738.5|98622.5|98735.1|98619.1|98741.2|98625.2|98735.1|98619.1|4
1651618000000|2022-05-03 22:46:40|98735|98619|98737.7|98621.7|98749.3|98633.3|98735|98619|10
1651618010000|2022-05-03 22:46:50|98736|98620|98735.4|98619.4|98736|98620|98735.3|98619.3|5
1651618020000|2022-05-03 22:47:00|98749.7|98633.7|98741.8|98625.8|98749.7|98633.7|98740.9|98624.9|11
1651618030000|2022-05-03 22:47:10|98740.9|98624.9|98745.4|98629.4|98748|98632|98737.4|98621.4|11
1651618040000|2022-05-03 22:47:20|98745.2|98629.2|98741.6|98625.6|98745.2|98629.2|98739.6|98623.6|18
1651618050000|2022-05-03 22:47:30|98741.5|98625.5|98751.5|98635.5|98753.6|98637.6|98737.8|98621.8|14
1651618060000|2022-05-03 22:47:40|98750.7|98634.7|98745.7|98629.7|98750.7|98634.7|98737.9|98621.9|14
1651618070000|2022-05-03 22:47:50|98744.9|98628.9|98759.1|98643.1|98760.6|98644.6|98744.5|98628.5|36
1651618080000|2022-05-03 22:48:00|98758.6|98642.6|98758.6|98642.6|98759.8|98643.8|98755.8|98639.8|23
1651618090000|2022-05-03 22:48:10|98755|98639|98762.7|98646.7|98769.5|98653.5|98752.6|98636.6|25
1651618100000|2022-05-03 22:48:20|98762|98646|98762.5|98646.5|98767.5|98651.5|98758.8|98642.8|9
1651618110000|2022-05-03 22:48:30|98762.4|98646.4|98754|98638|98776.5|98660.5|98753|98637|12
1651618120000|2022-05-03 22:48:40|98754.6|98638.6|98758.8|98642.8|98761.7|98645.7|98754.5|98638.5|8
1651618130000|2022-05-03 22:48:50|98758.4|98642.4|98755.4|98639.4|98760.1|98644.1|98754.1|98638.1|8
1651618140000|2022-05-03 22:49:00|98761.7|98645.7|98758.8|98642.8|98761.7|98645.7|98756.9|98640.9|8
1651618150000|2022-05-03 22:49:10|98760.4|98644.4|98751|98635|98760.7|98644.7|98751|98635|10
1651618160000|2022-05-03 22:49:20|98765|98649|98756.8|98640.8|98765|98649|98755.9|98639.9|9
1651618170000|2022-05-03 22:49:30|98757.1|98641.1|98750.2|98634.2|98757.1|98641.1|98750.2|98634.2|11
1651618180000|2022-05-03 22:49:40|98763.6|98647.6|98753.5|98637.5|98763.6|98647.6|98753.5|98637.5|7
1651618190000|2022-05-03 22:49:50|98757|98641|98755.5|98639.5|98759.5|98643.5|98754|98638|14
1651618200000|2022-05-03 22:50:00|98751|98635|98751.7|98635.7|98752|98636|98751|98635|11
1651618210000|2022-05-03 22:50:10|98772.7|98656.7|98755.6|98639.6|98772.7|98656.7|98755|98639|7
1651618220000|2022-05-03 22:50:20|98757|98641|98757.1|98641.1|98758.8|98642.8|98757|98641|4
1651618230000|2022-05-03 22:50:30|98752|98636|98754.2|98638.2|98754.2|98638.2|98752|98636|4
1651618240000|2022-05-03 22:50:40|98752.6|98636.6|98761.5|98645.5|98763.2|98647.2|98752.6|98636.6|3
1651618250000|2022-05-03 22:50:50|98758.1|98642.1|98755.6|98639.6|98758.1|98642.1|98755.6|98639.6|11
1651618260000|2022-05-03 22:51:00|98751.6|98635.6|98750|98634|98767.1|98651.1|98749.1|98633.1|9
1651618270000|2022-05-03 22:51:10|98751.6|98635.6|98749.6|98633.6|98751.6|98635.6|98747.3|98631.3|13
1651618280000|2022-05-03 22:51:20|98748.9|98632.9|98748.6|98632.6|98758.7|98642.7|98747.6|98631.6|18
1651618290000|2022-05-03 22:51:30|98747|98631|98747|98631|98748.7|98632.7|98747|98631|5
1651618300000|2022-05-03 22:51:40|98746.7|98630.7|98750.2|98634.2|98750.2|98634.2|98746.3|98630.3|8
1651618310000|2022-05-03 22:51:50|98750.1|98634.1|98752.1|98636.1|98761.7|98645.7|98749.6|98633.6|17
1651618320000|2022-05-03 22:52:00|98751.7|98635.7|98747.7|98631.7|98752.7|98636.7|98747.3|98631.3|20
1651618330000|2022-05-03 22:52:10|98748|98632|98748.7|98632.7|98748.8|98632.8|98746.8|98630.8|13
1651618340000|2022-05-03 22:52:20|98747.6|98631.6|98752.7|98636.7|98762.8|98646.8|98747.6|98631.6|12
1651618350000|2022-05-03 22:52:30|98752.3|98636.3|98752.7|98636.7|98755.3|98639.3|98752.3|98636.3|7
1651618360000|2022-05-03 22:52:40|98754.6|98638.6|98746.5|98630.5|98754.6|98638.6|98746.5|98630.5|7
1651618370000|2022-05-03 22:52:50|98746.8|98630.8|98754.1|98638.1|98768|98652|98746.8|98630.8|7
1651618380000|2022-05-03 22:53:00|98750.9|98634.9|98748.5|98632.5|98751.7|98635.7|98747.3|98631.3|18
1651618390000|2022-05-03 22:53:10|98748.4|98632.4|98747.7|98631.7|98748.4|98632.4|98747.4|98631.4|6
1651618400000|2022-05-03 22:53:20|98770.3|98654.3|98756|98640|98770.3|98654.3|98756|98640|4
1651618410000|2022-05-03 22:53:30|98751.5|98635.5|98750.8|98634.8|98752.1|98636.1|98750.8|98634.8|4
1651618420000|2022-05-03 22:53:40|98762|98646|98771|98655|98771|98655|98758.2|98642.2|3
1651618430000|2022-05-03 22:53:50|98761.5|98645.5|98743.4|98627.4|98764.7|98648.7|98742.6|98626.6|12
1651618440000|2022-05-03 22:54:00|98743.6|98627.6|98748.4|98632.4|98750.5|98634.5|98740.6|98624.6|48
1651618450000|2022-05-03 22:54:10|98749.9|98633.9|98746.9|98630.9|98750.6|98634.6|98746.9|98630.9|19
1651618460000|2022-05-03 22:54:20|98748.2|98632.2|98747.4|98631.4|98748.5|98632.5|98746.9|98630.9|6
1651618470000|2022-05-03 22:54:30|98744|98628|98753.2|98637.2|98754.7|98638.7|98742.6|98626.6|8
1651618480000|2022-05-03 22:54:40|98754.1|98638.1|98734.4|98618.4|98754.1|98638.1|98733.8|98617.8|26
1651618490000|2022-05-03 22:54:50|98736|98620|98744.4|98628.4|98750.8|98634.8|98731.9|98615.9|7
1651618500000|2022-05-03 22:55:00|98743.9|98627.9|98737.9|98621.9|98743.9|98627.9|98737.4|98621.4|8
1651618510000|2022-05-03 22:55:10|98738.9|98622.9|98741|98625|98743.8|98627.8|98735.6|98619.6|22
1651618520000|2022-05-03 22:55:20|98742.8|98626.8|98738.1|98622.1|98742.8|98626.8|98738.1|98622.1|6
1651618530000|2022-05-03 22:55:30|98733.5|98617.5|98732.5|98616.5|98734.5|98618.5|98732.5|98616.5|5
1651618540000|2022-05-03 22:55:40|98733.1|98617.1|98748.6|98632.6|98748.6|98632.6|98732.5|98616.5|6
1651618550000|2022-05-03 22:55:50|98740|98624|98735.3|98619.3|98742.4|98626.4|98734.9|98618.9|10
1651618560000|2022-05-03 22:56:00|98734.9|98618.9|98754.7|98638.7|98754.7|98638.7|98733.8|98617.8|3
1651618570000|2022-05-03 22:56:10|98745.3|98629.3|98738.8|98622.8|98745.3|98629.3|98737|98621|21
1651618580000|2022-05-03 22:56:20|98738.9|98622.9|98731|98615|98738.9|98622.9|98731|98615|4
1651618590000|2022-05-03 22:56:30|98731.9|98615.9|98735.7|98619.7|98736.1|98620.1|98731.2|98615.2|16
1651618600000|2022-05-03 22:56:40|98736|98620|98741.5|98625.5|98750.1|98634.1|98736|98620|20
1651618610000|2022-05-03 22:56:50|98741.7|98625.7|98737.6|98621.6|98741.7|98625.7|98737.6|98621.6|17
1651618620000|2022-05-03 22:57:00|98737.5|98621.5|98740.4|98624.4|98741.3|98625.3|98737.5|98621.5|15
1651618630000|2022-05-03 22:57:10|98741.1|98625.1|98747.2|98631.2|98750.4|98634.4|98741.1|98625.1|13
1651618640000|2022-05-03 22:57:20|98748.8|98632.8|98743.1|98627.1|98748.8|98632.8|98743.1|98627.1|7
1651618650000|2022-05-03 22:57:30|98743.6|98627.6|98748.5|98632.5|98751.8|98635.8|98743.1|98627.1|4
1651618660000|2022-05-03 22:57:40|98748.6|98632.6|98748.4|98632.4|98748.6|98632.6|98746.1|98630.1|7
1651618670000|2022-05-03 22:57:50|98748.6|98632.6|98747|98631|98753.3|98637.3|98746.7|98630.7|10
1651618680000|2022-05-03 22:58:00|98746.5|98630.5|98749.8|98633.8|98753.1|98637.1|98746.5|98630.5|18
1651618690000|2022-05-03 22:58:10|98749.2|98633.2|98742|98626|98749.2|98633.2|98741.7|98625.7|12
1651618700000|2022-05-03 22:58:20|98747|98631|98739.7|98623.7|98747|98631|98739.7|98623.7|10
1651618710000|2022-05-03 22:58:30|98740.4|98624.4|98736.4|98620.4|98740.8|98624.8|98734.6|98618.6|10
1651618720000|2022-05-03 22:58:40|98746.7|98630.7|98741.7|98625.7|98746.7|98630.7|98741.7|98625.7|6
1651618730000|2022-05-03 22:58:50|98737.3|98621.3|98734.9|98618.9|98737.7|98621.7|98734.9|98618.9|4
1651618740000|2022-05-03 22:59:00|98737.5|98621.5|98738.7|98622.7|98738.7|98622.7|98736.5|98620.5|7
1651618750000|2022-05-03 22:59:10|98737.6|98621.6|98740.3|98624.3|98744.9|98628.9|98737.6|98621.6|19
1651618760000|2022-05-03 22:59:20|98741.6|98625.6|98742.4|98626.4|98742.7|98626.7|98741.3|98625.3|5
1651618770000|2022-05-03 22:59:30|98736.6|98620.6|98737.1|98621.1|98737.4|98621.4|98735.8|98619.8|13
1651618780000|2022-05-03 22:59:40|98747.4|98631.4|98738|98622|98747.4|98631.4|98738|98622|10
1651618790000|2022-05-03 22:59:50|98737.7|98621.7|98741.6|98625.6|98741.6|98625.6|98737.7|98621.7|13
1651618800000|2022-05-03 23:00:00|98744.6|98628.6|98721.5|98605.5|98746|98630|98719.1|98603.1|52
1651618810000|2022-05-03 23:00:10|98721.4|98605.4|98724.2|98608.2|98727|98611|98718.4|98602.4|36
1651618820000|2022-05-03 23:00:20|98725.1|98609.1|98727.7|98611.7|98729.6|98613.6|98723.9|98607.9|11
1651618830000|2022-05-03 23:00:30|98727.1|98611.1|98728.4|98612.4|98731.1|98615.1|98726.7|98610.7|10
1651618840000|2022-05-03 23:00:40|98728.2|98612.2|98729.3|98613.3|98734|98618|98725.2|98609.2|26
1651618850000|2022-05-03 23:00:50|98727.2|98611.2|98721.6|98605.6|98728.4|98612.4|98721.6|98605.6|22
1651618860000|2022-05-03 23:01:00|98729.7|98613.7|98723.2|98607.2|98729.7|98613.7|98722.9|98606.9|19
1651618870000|2022-05-03 23:01:10|98724.4|98608.4|98731.2|98615.2|98734.9|98618.9|98724.3|98608.3|30
1651618880000|2022-05-03 23:01:20|98731.3|98615.3|98730.5|98614.5|98731.7|98615.7|98729.8|98613.8|11
1651618890000|2022-05-03 23:01:30|98730.8|98614.8|98729.9|98613.9|98732.1|98616.1|98729.6|98613.6|21
1651618900000|2022-05-03 23:01:40|98731.1|98615.1|98737.6|98621.6|98738.5|98622.5|98730.7|98614.7|19
1651618910000|2022-05-03 23:01:50|98738.5|98622.5|98744.4|98628.4|98745.8|98629.8|98736.1|98620.1|15
1651618920000|2022-05-03 23:02:00|98744.6|98628.6|98752.1|98636.1|98752.5|98636.5|98742.9|98626.9|24
1651618930000|2022-05-03 23:02:10|98752.3|98636.3|98750.7|98634.7|98752.3|98636.3|98750.3|98634.3|9
1651618940000|2022-05-03 23:02:20|98751.7|98635.7|98755.4|98639.4|98755.5|98639.5|98750|98634|21
1651618950000|2022-05-03 23:02:30|98756.1|98640.1|98749.3|98633.3|98756.1|98640.1|98749.3|98633.3|25
1651618960000|2022-05-03 23:02:40|98749.8|98633.8|98751.4|98635.4|98753.1|98637.1|98749.8|98633.8|16
1651618970000|2022-05-03 23:02:50|98754.5|98638.5|98756.8|98640.8|98757.6|98641.6|98752.4|98636.4|13
1651618980000|2022-05-03 23:03:00|98757|98641|98757.1|98641.1|98757.8|98641.8|98754.8|98638.8|20
1651618990000|2022-05-03 23:03:10|98756.8|98640.8|98761|98645|98761|98645|98756.8|98640.8|14
1651619000000|2022-05-03 23:03:20|98760.3|98644.3|98753.4|98637.4|98762.2|98646.2|98753.2|98637.2|29
1651619010000|2022-05-03 23:03:30|98753.7|98637.7|98751.3|98635.3|98754.4|98638.4|98751.3|98635.3|21
1651619020000|2022-05-03 23:03:40|98751|98635|98752.1|98636.1|98753.7|98637.7|98751|98635|17
1651619030000|2022-05-03 23:03:50|98752.2|98636.2|98757.6|98641.6|98758.9|98642.9|98751.9|98635.9|34
1651619040000|2022-05-03 23:04:00|98757.4|98641.4|98753.9|98637.9|98757.8|98641.8|98753.4|98637.4|25
1651619050000|2022-05-03 23:04:10|98754.9|98638.9|98734|98618|98754.9|98638.9|98732.4|98616.4|30
1651619060000|2022-05-03 23:04:20|98733.6|98617.6|98733.7|98617.7|98733.9|98617.9|98729.8|98613.8|20
1651619070000|2022-05-03 23:04:30|98734.4|98618.4|98734.6|98618.6|98735.6|98619.6|98731.6|98615.6|15
1651619080000|2022-05-03 23:04:40|98734.1|98618.1|98734.3|98618.3|98736.5|98620.5|98733.9|98617.9|13
1651619090000|2022-05-03 23:04:50|98733.8|98617.8|98736.4|98620.4|98737.5|98621.5|98733.8|98617.8|13
1651619100000|2022-05-03 23:05:00|98738|98622|98746.4|98630.4|98750.2|98634.2|98735.6|98619.6|40
1651619110000|2022-05-03 23:05:10|98747|98631|98744.7|98628.7|98748|98632|98741.2|98625.2|30
1651619120000|2022-05-03 23:05:20|98744.9|98628.9|98746.9|98630.9|98752.7|98636.7|98743.7|98627.7|27
1651619130000|2022-05-03 23:05:30|98745.2|98629.2|98744.1|98628.1|98745.9|98629.9|98740.1|98624.1|33
1651619140000|2022-05-03 23:05:40|98743.5|98627.5|98748|98632|98755.8|98639.8|98741.4|98625.4|35
1651619150000|2022-05-03 23:05:50|98747.7|98631.7|98749.3|98633.3|98753.5|98637.5|98742.2|98626.2|52
1651619160000|2022-05-03 23:06:00|98749.4|98633.4|98750.7|98634.7|98756.3|98640.3|98748.8|98632.8|39
1651619170000|2022-05-03 23:06:10|98750.6|98634.6|98745.7|98629.7|98751.1|98635.1|98745.4|98629.4|32
1651619180000|2022-05-03 23:06:20|98748.3|98632.3|98747.8|98631.8|98750.8|98634.8|98745.4|98629.4|21
1651619190000|2022-05-03 23:06:30|98747.7|98631.7|98749.6|98633.6|98749.6|98633.6|98747.4|98631.4|16
1651619200000|2022-05-03 23:06:40|98748.6|98632.6|98749.6|98633.6|98751.9|98635.9|98748.6|98632.6|14
1651619210000|2022-05-03 23:06:50|98749.5|98633.5|98752.7|98636.7|98753.4|98637.4|98749.5|98633.5|19
1651619220000|2022-05-03 23:07:00|98753|98637|98752.8|98636.8|98754|98638|98751.6|98635.6|17
1651619230000|2022-05-03 23:07:10|98753.6|98637.6|98752.6|98636.6|98753.6|98637.6|98751.7|98635.7|18
1651619240000|2022-05-03 23:07:20|98753.4|98637.4|98754|98638|98755.2|98639.2|98751.3|98635.3|12
1651619250000|2022-05-03 23:07:30|98754.6|98638.6|98761.1|98645.1|98761.9|98645.9|98751.2|98635.2|20
1651619260000|2022-05-03 23:07:40|98762.5|98646.5|98758.2|98642.2|98762.5|98646.5|98757.5|98641.5|14
1651619270000|2022-05-03 23:07:50|98758.3|98642.3|98754.8|98638.8|98758.4|98642.4|98754.7|98638.7|20
1651619280000|2022-05-03 23:08:00|98754.1|98638.1|98756.7|98640.7|98757.7|98641.7|98754.1|98638.1|19
1651619290000|2022-05-03 23:08:10|98756.4|98640.4|98755.7|98639.7|98757.2|98641.2|98755.1|98639.1|17
1651619300000|2022-05-03 23:08:20|98756.1|98640.1|98757.3|98641.3|98760.2|98644.2|98754.2|98638.2|20
1651619310000|2022-05-03 23:08:30|98757.5|98641.5|98754.8|98638.8|98759.3|98643.3|98754.8|98638.8|22
1651619320000|2022-05-03 23:08:40|98754.5|98638.5|98755.9|98639.9|98757.5|98641.5|98754.5|98638.5|20
1651619330000|2022-05-03 23:08:50|98755.2|98639.2|98754.9|98638.9|98755.8|98639.8|98753.8|98637.8|24
1651619340000|2022-05-03 23:09:00|98754.5|98638.5|98754.5|98638.5|98754.9|98638.9|98753.2|98637.2|12
1651619350000|2022-05-03 23:09:10|98753.8|98637.8|98754.2|98638.2|98754.8|98638.8|98751.7|98635.7|21
1651619360000|2022-05-03 23:09:20|98754.1|98638.1|98756.5|98640.5|98756.5|98640.5|98753.7|98637.7|15
1651619370000|2022-05-03 23:09:30|98756|98640|98755.9|98639.9|98756.2|98640.2|98753.9|98637.9|24
1651619380000|2022-05-03 23:09:40|98756|98640|98755.8|98639.8|98756|98640|98754|98638|26
1651619390000|2022-05-03 23:09:50|98755.7|98639.7|98756.6|98640.6|98757.2|98641.2|98755.7|98639.7|12
1651619400000|2022-05-03 23:10:00|98755.4|98639.4|98757.1|98641.1|98757.2|98648.4|98755.1|98639.1|17
1651619410000|2022-05-03 23:10:10|98757.6|98641.6|98758.6|98642.6|98758.6|98642.6|98757.1|98641.1|12
1651619420000|2022-05-03 23:10:20|98758.1|98642.1|98757.4|98641.4|98760|98644|98757.4|98641.4|26
1651619430000|2022-05-03 23:10:30|98758.6|98642.6|98760.5|98644.5|98761.5|98645.5|98758.1|98642.1|20
1651619440000|2022-05-03 23:10:40|98761|98645|98763|98647|98763|98647|98760.8|98644.8|10
1651619450000|2022-05-03 23:10:50|98762.7|98646.7|98753.6|98637.6|98762.7|98646.7|98751.6|98635.6|23
1651619460000|2022-05-03 23:11:00|98753.8|98637.8|98759|98643|98759|98643|98752.7|98636.7|30
1651619470000|2022-05-03 23:11:10|98758.6|98642.6|98759.4|98643.4|98759.4|98643.4|98756.5|98640.5|12
1651619480000|2022-05-03 23:11:20|98759.2|98643.2|98757.7|98641.7|98759.5|98643.5|98757.3|98641.3|16
1651619490000|2022-05-03 23:11:30|98758.1|98642.1|98756.6|98640.6|98758.6|98642.6|98756.4|98640.4|16
1651619500000|2022-05-03 23:11:40|98757|98641|98760.7|98644.7|98760.7|98644.7|98757|98641|23
1651619510000|2022-05-03 23:11:50|98759.9|98643.9|98758.2|98642.2|98760|98644|98758.1|98642.1|12
1651619520000|2022-05-03 23:12:00|98758.3|98642.3|98755.9|98639.9|98758.3|98642.3|98755|98639|24
1651619530000|2022-05-03 23:12:10|98755.3|98639.3|98759.3|98643.3|98759.8|98643.8|98755.3|98639.3|17
1651619540000|2022-05-03 23:12:20|98758.3|98642.3|98768.6|98652.6|98769.4|98653.4|98757.4|98641.9|25
1651619550000|2022-05-03 23:12:30|98768.5|98652.5|98767.7|98651.7|98768.5|98652.5|98767|98651|13
1651619560000|2022-05-03 23:12:40|98768|98652|98767|98651|98768.1|98652.1|98765.1|98649.1|15
1651619570000|2022-05-03 23:12:50|98767.1|98651.1|98764.5|98648.5|98768.3|98652.3|98763.9|98647.9|22
1651619580000|2022-05-03 23:13:00|98764.7|98648.7|98763.7|98647.7|98764.7|98648.7|98761.1|98645.1|13
1651619590000|2022-05-03 23:13:10|98763.2|98647.2|98765.2|98649.2|98766.5|98650.5|98763|98647|7
1651619600000|2022-05-03 23:13:20|98765.1|98649.1|98763.2|98647.2|98765.1|98649.1|98763.2|98647.2|4
1651619610000|2022-05-03 23:13:30|98763.3|98647.3|98764.5|98648.7|98764.6|98648.7|98762.8|98646.8|7
1651619620000|2022-05-03 23:13:40|98762.8|98647.5|98760.9|98644.9|98762.8|98647.5|98760.8|98644.8|15
1651619630000|2022-05-03 23:13:50|98760.4|98644.4|98763.2|98647.2|98765|98654.5|98760.4|98644.4|14
1651619640000|2022-05-03 23:14:00|98763.1|98647.1|98760.2|98644.2|98764.4|98648.4|98760.2|98644.2|14
1651619650000|2022-05-03 23:14:10|98760.1|98644.1|98759|98643|98760.1|98644.1|98759|98643|9
1651619660000|2022-05-03 23:14:20|98759.3|98643.3|98759.2|98643.2|98762.5|98646.5|98759.1|98643.1|18
1651619670000|2022-05-03 23:14:30|98758.8|98642.8|98757.6|98641.6|98760.2|98644.2|98757.3|98641.3|16
1651619680000|2022-05-03 23:14:40|98757.5|98641.5|98759.7|98643.7|98761.3|98645.3|98757.3|98641.3|12
1651619690000|2022-05-03 23:14:50|98759.5|98643.5|98755.9|98639.9|98759.7|98643.7|98753.7|98637.7|18
1651619700000|2022-05-03 23:15:00|98754.7|98638.7|98763.3|98647.3|98765.1|98649.1|98754.7|98638.7|27
1651619710000|2022-05-03 23:15:10|98764.1|98648.1|98756.8|98640.8|98764.1|98648.1|98756.2|98640.2|22
1651619720000|2022-05-03 23:15:20|98757.7|98641.7|98753.9|98647|98757.7|98647|98753.9|98639.2|11
1651619730000|2022-05-03 23:15:30|98750.9|98644.4|98754.1|98638.1|98757.8|98644.4|98750.9|98636.8|13
1651619740000|2022-05-03 23:15:40|98753|98637|98751.4|98635.4|98753.4|98637.4|98751.4|98635.4|9
1651619750000|2022-05-03 23:15:50|98751.8|98635.8|98757.6|98641.6|98759.1|98643.1|98751.8|98635.8|11
1651619760000|2022-05-03 23:16:00|98757.8|98641.8|98754.3|98639.7|98758.1|98642.1|98754|98638|16
1651619770000|2022-05-03 23:16:10|98754.6|98638.6|98754.7|98638.7|98755.1|98639.1|98754.3|98638.3|8
1651619780000|2022-05-03 23:16:20|98754.8|98638.8|98754.3|98650.3|98757.7|98650.3|98753.6|98637.6|19
1651619790000|2022-05-03 23:16:30|98758.9|98642.9|98758.2|98642.2|98764.4|98648.4|98757|98641|10
1651619800000|2022-05-03 23:16:40|98758.4|98642.4|98755.6|98639.6|98760.3|98646.6|98747.4|98637.9|18
1651619810000|2022-05-03 23:16:50|98755.5|98639.5|98752|98644.3|98758.1|98644.3|98752|98638.6|16
1651619820000|2022-05-03 23:17:00|98754.9|98638.9|98756.9|98644.2|98760.2|98644.2|98754.6|98638.6|15
1651619830000|2022-05-03 23:17:10|98757.4|98641.4|98759|98643|98762|98646|98756.2|98640.2|23
1651619840000|2022-05-03 23:17:20|98758.5|98642.5|98759.8|98643.8|98761.4|98645.4|98756.4|98640.4|26
1651619850000|2022-05-03 23:17:30|98760|98644|98760.3|98644.3|98761.5|98645.5|98758|98642|20
1651619860000|2022-05-03 23:17:40|98760.7|98644.7|98764.1|98648.1|98768.5|98652.5|98760.7|98644.7|8
1651619870000|2022-05-03 23:17:50|98763.3|98647.3|98759.6|98643.6|98768.6|98652.6|98757.6|98641.6|9
1651619880000|2022-05-03 23:18:00|98758.7|98642.7|98759.5|98643.5|98761.4|98645.4|98758.2|98642.2|22
1651619890000|2022-05-03 23:18:10|98758|98642|98764.3|98648.3|98764.6|98648.6|98757.2|98641.2|15
1651619900000|2022-05-03 23:18:20|98763.1|98647.1|98760|98644|98768.4|98652.4|98757.3|98641.3|10
1651619910000|2022-05-03 23:18:30|98759.6|98643.6|98766.5|98650.5|98767.7|98651.7|98756.9|98640.9|14
1651619920000|2022-05-03 23:18:40|98764.1|98648.1|98761.7|98647.5|98764.1|98651.2|98759|98644.6|12
1651619930000|2022-05-03 23:18:50|98761.5|98645.5|98760.8|98644.8|98761.5|98645.5|98759.3|98643.3|8
1651619940000|2022-05-03 23:19:00|98760.4|98644.4|98757.4|98641.4|98761.6|98645.7|98757.2|98641.2|13
1651619950000|2022-05-03 23:19:10|98756.2|98640.2|98762.9|98646.9|98762.9|98651.9|98755.6|98639.6|15
1651619960000|2022-05-03 23:19:20|98762.4|98646.4|98761.7|98645.7|98762.8|98646.8|98760.5|98644.5|16
1651619970000|2022-05-03 23:19:30|98761.6|98645.6|98765.4|98649.4|98768.7|98652.7|98761.6|98645.6|32
1651619980000|2022-05-03 23:19:40|98765|98649|98761.6|98645.6|98765|98649|98761.3|98645.3|28
1651619990000|2022-05-03 23:19:50|98761.5|98645.5|98757.9|98641.9|98761.5|98645.5|98757.1|98641.1|22
1651620000000|2022-05-03 23:20:00|98757.2|98641.2|98761.2|98645.2|98767.7|98651.7|98757.2|98641.2|31
1651620010000|2022-05-03 23:20:10|98761.5|98645.5|98759.8|98643.8|98763.5|98647.5|98759.3|98643.3|24
1651620020000|2022-05-03 23:20:20|98759.7|98643.7|98767.8|98651.8|98769|98653|98759.7|98643.7|14
1651620030000|2022-05-03 23:20:30|98766.8|98650.8|98763.3|98647.3|98767.1|98651.1|98762.1|98646.7|19
1651620040000|2022-05-03 23:20:40|98760.3|98646.8|98761.4|98645.4|98761.4|98646.8|98759.9|98643.9|16
1651620050000|2022-05-03 23:20:50|98761.1|98645.1|98761|98645|98762.1|98646.1|98761|98645|16
1651620060000|2022-05-03 23:21:00|98760.3|98644.3|98762.6|98647.9|98762.6|98653.6|98758.7|98644.3|10
1651620070000|2022-05-03 23:21:10|98762.8|98646.8|98760.9|98644.9|98762.8|98646.8|98760.9|98644.9|7
1651620080000|2022-05-03 23:21:20|98760.3|98644.3|98765.2|98649.2|98767.9|98651.9|98760.3|98644.3|14
1651620090000|2022-05-03 23:21:30|98765.1|98649.1|98759.7|98646|98765.1|98655.8|98758|98646|12
1651620100000|2022-05-03 23:21:40|98759.6|98645.9|98760.8|98645.2|98762.2|98652|98744.5|98640.1|27
1651620110000|2022-05-03 23:21:50|98760.5|98645.3|98762|98646|98762.3|98646.3|98760.5|98644.5|22
1651620120000|2022-05-03 23:22:00|98762.2|98646.2|98761.7|98645.7|98762.5|98656.5|98754.6|98645.1|20
1651620130000|2022-05-03 23:22:10|98762.4|98646.4|98770.4|98654.4|98770.4|98654.4|98761.1|98645.1|6
1651620140000|2022-05-03 23:22:20|98767.9|98651.9|98763.6|98647.6|98767.9|98651.9|98763.6|98647.6|18
1651620150000|2022-05-03 23:22:30|98762.6|98646.6|98761.5|98645.7|98764|98650.4|98759.7|98645.5|26
1651620160000|2022-05-03 23:22:40|98761.3|98645.6|98759.6|98643.6|98762.5|98646.5|98759.6|98643.6|18
1651620170000|2022-05-03 23:22:50|98756.8|98646.3|98760.2|98644.2|98760.2|98646.3|98756.8|98640.9|16
1651620180000|2022-05-03 23:23:00|98759.6|98643.6|98760.3|98644.3|98763.4|98647.4|98758.5|98642.5|30
1651620190000|2022-05-03 23:23:10|98760.2|98644.2|98763.6|98647.6|98767.4|98651.4|98760.2|98644.2|14
1651620200000|2022-05-03 23:23:20|98763.7|98656.3|98764.9|98648.9|98769|98656.3|98761.6|98648.9|18
1651620210000|2022-05-03 23:23:30|98766.2|98650.2|98764.8|98648.8|98766.2|98650.2|98764.3|98648.3|17
1651620220000|2022-05-03 23:23:40|98764.3|98648.3|98770.3|98654.3|98773|98657|98764.3|98648.3|29
1651620230000|2022-05-03 23:23:50|98769.8|98653.8|98773|98657|98773|98657|98769.7|98653.7|23
1651620240000|2022-05-03 23:24:00|98773.3|98657.3|98777.2|98661.2|98777.2|98661.2|98770.8|98654.8|23
1651620250000|2022-05-03 23:24:10|98776.1|98660.1|98772.2|98656.2|98776.1|98660.1|98771.5|98655.5|12
1651620260000|2022-05-03 23:24:20|98771.6|98655.6|98772.4|98656.4|98774.6|98662.4|98769.6|98655.6|6
1651620270000|2022-05-03 23:24:30|98772|98657.5|98768.2|98652.2|98774|98658|98768.2|98652.2|26
1651620280000|2022-05-03 23:24:40|98768.5|98652.5|98766.2|98650.2|98772.5|98657.6|98764.9|98649.3|50
1651620290000|2022-05-03 23:24:50|98766.4|98650.4|98772.1|98656.1|98773.2|98657.2|98765|98649|27
1651620300000|2022-05-03 23:25:00|98770.5|98654.5|98769.9|98653.9|98776.2|98660.2|98768.7|98652.7|18
1651620310000|2022-05-03 23:25:10|98770.2|98654.2|98775.6|98659.6|98775.6|98659.6|98767.7|98651.7|18
1651620320000|2022-05-03 23:25:20|98778.8|98662.8|98783.9|98667.9|98783.9|98667.9|98778.8|98662.8|26
1651620330000|2022-05-03 23:25:30|98784|98668|98783.5|98667.5|98786.3|98670.3|98783|98667|26
1651620340000|2022-05-03 23:25:40|98784.2|98668.2|98788.6|98672.6|98788.6|98672.6|98781.4|98665.4|16
1651620350000|2022-05-03 23:25:50|98786.3|98670.3|98784|98668|98791|98675|98782.7|98666.7|15
1651620360000|2022-05-03 23:26:00|98783.9|98667.9|98781.7|98665.7|98783.9|98667.9|98781.5|98665.5|9
1651620370000|2022-05-03 23:26:10|98782|98666|98785|98669|98785.5|98669.5|98781.2|98665.2|13
1651620380000|2022-05-03 23:26:20|98784.8|98668.8|98778.3|98662.3|98786.3|98670.3|98778.3|98662.3|18
1651620390000|2022-05-03 23:26:30|98777.8|98661.8|98779.6|98663.6|98782.9|98666.9|98777.7|98661.7|16
1651620400000|2022-05-03 23:26:40|98778.6|98662.6|98760.5|98644.5|98782.4|98667|98753.3|98644.5|37
1651620410000|2022-05-03 23:26:50|98759.2|98643.2|98768.1|98652.1|98791.7|98675.7|98750.9|98637.1|70
1651620420000|2022-05-03 23:27:00|98768.8|98652.8|98771.4|98655.4|98776.2|98660.2|98767.9|98651.9|46
1651620430000|2022-05-03 23:27:10|98771.3|98655.3|98771.3|98655.3|98771.9|98655.9|98770.8|98654.8|19
1651620440000|2022-05-03 23:27:20|98771.5|98655.5|98774.1|98658.1|98774.2|98658.2|98769.2|98653.2|19
1651620450000|2022-05-03 23:27:30|98774|98658|98771.6|98655.6|98774|98658|98769.8|98653.8|24
1651620460000|2022-05-03 23:27:40|98771.5|98655.5|98772.2|98656.2|98773.8|98657.8|98771.2|98655.2|15
1651620470000|2022-05-03 23:27:50|98777.3|98661.3|98773.2|98657.2|98779|98663|98765.6|98653.6|21
1651620480000|2022-05-03 23:28:00|98773.3|98657.3|98772.6|98656.6|98775.7|98659.7|98771.7|98655.7|20
1651620490000|2022-05-03 23:28:10|98772.2|98656.2|98769.2|98653.2|98772.2|98656.2|98768.4|98652.4|24
1651620500000|2022-05-03 23:28:20|98769.5|98653.5|98772.8|98656.8|98773.6|98657.6|98767.3|98651.3|30
1651620510000|2022-05-03 23:28:30|98772.6|98656.6|98772.4|98660.5|98775.7|98660.5|98772.4|98656.4|16
1651620520000|2022-05-03 23:28:40|98778.3|98662.3|98776.4|98660.4|98778.3|98662.3|98773.3|98657.3|30
1651620530000|2022-05-03 23:28:50|98775.8|98659.8|98774.3|98658.3|98789.9|98673.9|98773.7|98657.7|35
1651620540000|2022-05-03 23:29:00|98778.5|98662.5|98774.6|98658.6|98778.8|98662.8|98771.4|98655.4|46
1651620550000|2022-05-03 23:29:10|98775.3|98659.3|98777|98661|98778.8|98662.8|98772.1|98656.1|42
1651620560000|2022-05-03 23:29:20|98777.9|98661.9|98775.5|98659.5|98778.6|98662.6|98775.5|98659.5|23
1651620570000|2022-05-03 23:29:30|98776.9|98660.9|98779|98663|98781.2|98665.2|98775.3|98659.7|28
1651620580000|2022-05-03 23:29:40|98779.2|98663.2|98781.8|98665.8|98783.3|98667.3|98778.3|98662.3|30
1651620590000|2022-05-03 23:29:50|98781.2|98665.2|98779.9|98663.9|98782.3|98666.3|98778.4|98662.4|19
1651620600000|2022-05-03 23:30:00|98782.1|98666.1|98776.7|98660.7|98785.1|98669.1|98771.9|98655.9|38
1651620610000|2022-05-03 23:30:10|98774.2|98658.2|98774.4|98658.4|98779.2|98663.2|98772.3|98656.3|36
1651620620000|2022-05-03 23:30:20|98774.1|98658.1|98773.1|98657.1|98775.1|98659.1|98772.7|98656.7|34
1651620630000|2022-05-03 23:30:30|98772.9|98656.9|98770.3|98654.3|98773.1|98657.1|98769.4|98653.4|24
1651620640000|2022-05-03 23:30:40|98770.1|98654.1|98773|98657|98773.7|98657.7|98768.7|98652.7|20
1651620650000|2022-05-03 23:30:50|98773.5|98657.5|98770.8|98654.8|98774.4|98658.5|98768.3|98653.5|27
1651620660000|2022-05-03 23:31:00|98770.5|98654.5|98770.8|98654.8|98772.3|98656.3|98769.1|98653.1|14
1651620670000|2022-05-03 23:31:10|98771.1|98655.1|98773.2|98657.2|98773.9|98657.9|98769.4|98653.4|23
1651620680000|2022-05-03 23:31:20|98771.7|98655.7|98770.3|98654.3|98771.7|98655.7|98769.1|98653.1|12
1651620690000|2022-05-03 23:31:30|98773.2|98657.2|98763.4|98655.5|98774.6|98658.7|98760.3|98654.3|13
1651620700000|2022-05-03 23:31:40|98760.7|98653.7|98779.8|98663.8|98779.8|98663.8|98760.7|98649.9|28
1651620710000|2022-05-03 23:31:50|98775.4|98659.4|98777.6|98661.6|98779.1|98663.1|98773.9|98657.9|17
1651620720000|2022-05-03 23:32:00|98777.9|98661.9|98779.4|98663.4|98779.6|98665.5|98775.6|98659.6|22
1651620730000|2022-05-03 23:32:10|98778.4|98662.4|98775.3|98659.3|98778.4|98662.4|98774.6|98658.6|11
1651620740000|2022-05-03 23:32:20|98775.8|98659.8|98775.6|98659.6|98777.2|98661.2|98775.6|98659.6|11
1651620750000|2022-05-03 23:32:30|98775.5|98659.5|98780|98664|98780|98664.4|98771.8|98656.5|16
1651620760000|2022-05-03 23:32:40|98778.3|98662.3|98779.2|98663.2|98780.3|98664.3|98776.1|98660.1|23
1651620770000|2022-05-03 23:32:50|98780.4|98664.4|98789.2|98673.2|98790.4|98674.4|98779|98663|38
1651620780000|2022-05-03 23:33:00|98787.9|98671.9|98788.1|98673.7|98789.3|98673.7|98787|98671|24
1651620790000|2022-05-03 23:33:10|98788.6|98672.6|98788.1|98672.1|98789.5|98673.5|98787.7|98671.8|19
1651620800000|2022-05-03 23:33:20|98788|98672|98783.3|98672.6|98790.3|98674.3|98778.4|98669.8|31
1651620810000|2022-05-03 23:33:30|98786|98670|98782.6|98666.6|98795.3|98679.3|98782.6|98666.6|27
1651620820000|2022-05-03 23:33:40|98785.8|98669.8|98784.4|98668.4|98788.7|98672.7|98781.9|98665.9|34
1651620830000|2022-05-03 23:33:50|98784.5|98668.5|98786.5|98670.5|98786.5|98670.5|98782.7|98666.8|36
1651620840000|2022-05-03 23:34:00|98786.4|98670.4|98782.1|98666.1|98792.6|98676.6|98777.8|98664.2|48
1651620850000|2022-05-03 23:34:10|98782.4|98666.4|98782.6|98666.6|98784.5|98669.6|98777.4|98661.4|39
1651620860000|2022-05-03 23:34:20|98783.2|98667.2|98781.4|98665.4|98797.4|98681.4|98779.8|98663.8|54
1651620870000|2022-05-03 23:34:30|98780.9|98664.9|98783.7|98667.7|98795.7|98679.7|98779.8|98663.8|51
1651620880000|2022-05-03 23:34:40|98783.4|98667.4|98783.9|98667.9|98789.3|98673.3|98781.7|98665.7|34
1651620890000|2022-05-03 23:34:50|98783.6|98667.6|98780|98664|98784.4|98668.4|98779.9|98663.9|38
1651620900000|2022-05-03 23:35:00|98779.8|98663.8|98787.2|98671.2|98790|98674|98778.5|98662.5|36
1651620910000|2022-05-03 23:35:10|98788.3|98672.3|98789.8|98673.8|98789.8|98673.8|98784.2|98669.2|23
1651620920000|2022-05-03 23:35:20|98789.9|98673.9|98786.6|98670.6|98790.2|98674.2|98784.7|98668.7|28
1651620930000|2022-05-03 23:35:30|98785.3|98669.3|98786.1|98670.1|98787.6|98671.6|98784.5|98668.5|29
1651620940000|2022-05-03 23:35:40|98783.7|98676|98786.5|98670.5|98789.5|98676|98782.1|98668|27
1651620950000|2022-05-03 23:35:50|98784.4|98668.4|98788.6|98672.6|98790.1|98674.1|98784.3|98668.3|28
1651620960000|2022-05-03 23:36:00|98787.5|98671.5|98789.6|98673.6|98790.6|98674.6|98786.2|98670.2|22
1651620970000|2022-05-03 23:36:10|98789.3|98673.3|98792|98676|98792.8|98676.8|98786.4|98670.4|20
1651620980000|2022-05-03 23:36:20|98791.7|98675.7|98788.9|98672.9|98792|98676|98788.9|98672.9|18
1651620990000|2022-05-03 23:36:30|98790.3|98675.8|98787.9|98671.9|98790.8|98676.8|98783.7|98671|20
1651621000000|2022-05-03 23:36:40|98788.4|98672.4|98782.8|98668.6|98788.6|98672.6|98777|98668.6|14
1651621010000|2022-05-03 23:36:50|98783.2|98669.2|98788.6|98672.6|98790.4|98674.4|98782.6|98668.2|16
1651621020000|2022-05-03 23:37:00|98787.8|98671.8|98793.3|98677.3|98794.6|98678.6|98784.6|98668.6|18
1651621030000|2022-05-03 23:37:10|98792.7|98676.7|98784.5|98668.5|98792.7|98676.7|98772.7|98667.5|16
1651621040000|2022-05-03 23:37:20|98783.9|98667.9|98783.9|98667.9|98788.3|98672.3|98783.4|98667.4|40
1651621050000|2022-05-03 23:37:30|98784|98668|98784|98668|98786.3|98670.3|98783.7|98667.7|20
1651621060000|2022-05-03 23:37:40|98784.3|98668.3|98786|98670|98788.6|98672.6|98784.3|98668.3|20
1651621070000|2022-05-03 23:37:50|98784.8|98668.8|98786.3|98670.3|98786.3|98670.3|98782.3|98666.3|25
1651621080000|2022-05-03 23:38:00|98786.4|98670.4|98789.6|98673.6|98793|98677|98784.8|98668.8|27
1651621090000|2022-05-03 23:38:10|98790|98674|98788.8|98672.8|98790|98674|98788.3|98672.3|11
1651621100000|2022-05-03 23:38:20|98788.4|98672.4|98784.4|98668.4|98788.4|98672.4|98783.7|98667.7|18
1651621110000|2022-05-03 23:38:30|98784.2|98668.2|98781.8|98665.8|98785.2|98670.7|98778.4|98665.2|22
1651621120000|2022-05-03 23:38:40|98781.3|98667.1|98782.6|98666.6|98785.3|98669.3|98779.5|98663.5|18
1651621130000|2022-05-03 23:38:50|98782.1|98666.1|98793.7|98677.7|98797.3|98681.3|98782.1|98666.1|21
1651621140000|2022-05-03 23:39:00|98793.8|98677.8|98786.4|98670.4|98793.8|98677.8|98785.7|98669.7|16
1651621150000|2022-05-03 23:39:10|98787.4|98671.4|98786.9|98670.9|98787.4|98672.6|98783.9|98667.9|20
1651621160000|2022-05-03 23:39:20|98785.5|98669.5|98784.6|98668.6|98785.5|98669.5|98783.8|98667.8|24
1651621170000|2022-05-03 23:39:30|98784.8|98668.8|98784.4|98668.4|98789.5|98673.5|98780.5|98665.5|16
1651621180000|2022-05-03 23:39:40|98787.1|98671.1|98785.3|98669.3|98795.2|98679.2|98780.3|98668.9|17
1651621190000|2022-05-03 23:39:50|98783.3|98667.3|98785.6|98669.6|98789.4|98673.4|98783.3|98667.3|13
1651621200000|2022-05-03 23:40:00|98785.5|98669.5|98783.9|98667.9|98786.4|98670.4|98783.7|98667.7|17
1651621210000|2022-05-03 23:40:10|98784|98668|98784.6|98671.7|98788.2|98672.2|98784|98668|22
1651621220000|2022-05-03 23:40:20|98784.7|98671.2|98788.8|98672.8|98788.8|98672.8|98782|98667.9|13
1651621230000|2022-05-03 23:40:30|98786.9|98670.9|98783|98667|98787.2|98678|98780|98667|14
1651621240000|2022-05-03 23:40:40|98782.8|98668.2|98790.1|98674.1|98791.1|98675.1|98780.2|98667.5|16
1651621250000|2022-05-03 23:40:50|98789.5|98673.5|98785.6|98669.6|98789.5|98673.5|98785.2|98669.2|18
1651621260000|2022-05-03 23:41:00|98786|98670|98788.3|98672.3|98788.3|98672.3|98781.5|98665.5|25
1651621270000|2022-05-03 23:41:10|98788.5|98672.5|98788.7|98672.7|98790|98674|98787.4|98671.4|24
1651621280000|2022-05-03 23:41:20|98787.5|98671.5|98789.6|98673.6|98789.7|98673.7|98785.1|98669.1|19
1651621290000|2022-05-03 23:41:30|98787.8|98677.4|98779.1|98671.9|98788.8|98677.4|98779.1|98671.7|23
1651621300000|2022-05-03 23:41:40|98779.7|98672.4|98787.3|98671.3|98790.2|98674.2|98779.7|98668.8|11
1651621310000|2022-05-03 23:41:50|98786.9|98670.9|98783.1|98667.1|98786.9|98670.9|98769.4|98659.4|49
1651621320000|2022-05-03 23:42:00|98782.2|98666.2|98764.3|98656.3|98783.7|98667.7|98764.3|98649.6|69
1651621330000|2022-05-03 23:42:10|98764.2|98654.2|98775.5|98659.5|98788|98672|98758.6|98648.2|72
1651621340000|2022-05-03 23:42:20|98775.7|98659.7|98776.2|98660.2|98786.2|98670.2|98755.9|98642.1|70
1651621350000|2022-05-03 23:42:30|98778.3|98662.3|98782.7|98666.7|98788.8|98672.8|98771.6|98655.6|73
1651621360000|2022-05-03 23:42:40|98778.8|98662.8|98771.7|98655.7|98782.3|98666.3|98769.1|98653.1|54
1651621370000|2022-05-03 23:42:50|98769|98653|98780.4|98664.4|98785.6|98669.6|98769|98653|71
1651621380000|2022-05-03 23:43:00|98774.6|98658.6|98769.7|98653.7|98782.3|98666.3|98764.5|98650.1|73
1651621390000|2022-05-03 23:43:10|98766.1|98653.3|98777.5|98661.5|98787.9|98671.9|98759|98651.1|76
1651621400000|2022-05-03 23:43:20|98774.4|98658.4|98780.4|98664.4|98780.5|98664.5|98753.8|98652.8|63
1651621410000|2022-05-03 23:43:30|98780|98664|98782.3|98666.3|98793.2|98677.2|98777.8|98661.8|50
1651621420000|2022-05-03 23:43:40|98781.2|98665.2|98781.5|98665.5|98784.8|98668.8|98779|98663|47
1651621430000|2022-05-03 23:43:50|98781.4|98665.4|98788.4|98672.4|98789.3|98673.3|98771.3|98655.3|38
1651621440000|2022-05-03 23:44:00|98782.4|98666.4|98780.8|98664.8|98794.1|98678.1|98773.2|98657.2|72
1651621450000|2022-05-03 23:44:10|98780.4|98664.4|98781|98665|98788.8|98672.8|98777.8|98661.8|41
1651621460000|2022-05-03 23:44:20|98779.2|98663.2|98783.3|98667.3|98785.6|98669.6|98779.2|98663.2|46
1651621470000|2022-05-03 23:44:30|98783.2|98667.2|98786.3|98670.3|98794.3|98678.3|98781.7|98665.7|50
1651621480000|2022-05-03 23:44:40|98786.2|98670.2|98785.4|98669.4|98789|98673|98782.8|98666.8|34
1651621490000|2022-05-03 23:44:50|98784.4|98668.4|98789.8|98673.8|98792|98676|98784.1|98668.1|32
1651621500000|2022-05-03 23:45:00|98790.3|98674.3|98782.1|98666.1|98790.3|98674.3|98778.3|98664.1|36
1651621510000|2022-05-03 23:45:10|98781.9|98665.9|98788|98672|98796.5|98680.5|98781.1|98665.1|50
1651621520000|2022-05-03 23:45:20|98787.4|98671.4|98791.4|98675.4|98792.8|98676.8|98787|98671|38
1651621530000|2022-05-03 23:45:30|98791|98675|98793.4|98677.4|98794.1|98678.1|98790.4|98674.4|26
1651621540000|2022-05-03 23:45:40|98793.7|98677.7|98795.9|98679.9|98796|98680|98791.7|98675.7|23
1651621550000|2022-05-03 23:45:50|98794.4|98678.4|98786.8|98670.8|98794.4|98678.4|98784.4|98668.4|44
1651621560000|2022-05-03 23:46:00|98786.1|98670.1|98792.3|98676.3|98794.3|98678.3|98784|98668|44
1651621570000|2022-05-03 23:46:10|98791.5|98675.5|98793|98677|98795.1|98679.1|98789|98673|25
1651621580000|2022-05-03 23:46:20|98792.6|98676.6|98791.9|98675.9|98793.2|98677.2|98790.6|98674.6|14
1651621590000|2022-05-03 23:46:30|98791.3|98675.3|98789|98673|98792|98676|98784.5|98672.6|20
1651621600000|2022-05-03 23:46:40|98774.9|98675.3|98792.6|98676.6|98796|98680|98774.9|98668.6|46
1651621610000|2022-05-03 23:46:50|98792.4|98676.4|98787.8|98671.8|98793.2|98677.2|98784.1|98668.1|29
1651621620000|2022-05-03 23:47:00|98788.5|98672.5|98790.2|98674.2|98794.9|98678.9|98788|98672|33
1651621630000|2022-05-03 23:47:10|98790|98674|98788.5|98672.5|98792.2|98676.2|98788.5|98672.5|25
1651621640000|2022-05-03 23:47:20|98788.4|98672.4|98788.9|98672.9|98791.2|98675.2|98783.8|98671.1|31
1651621650000|2022-05-03 23:47:30|98788.8|98672.8|98789|98673|98790.1|98674.1|98786.2|98670.2|22
1651621660000|2022-05-03 23:47:40|98788.5|98672.5|98777.3|98661.3|98788.5|98672.5|98776.7|98660.7|27
1651621670000|2022-05-03 23:47:50|98776|98660|98766.2|98650.2|98789.2|98673.2|98765.3|98649.3|67
1651621680000|2022-05-03 23:48:00|98766|98650|98767|98651|98771.2|98655.2|98764|98648|33
1651621690000|2022-05-03 23:48:10|98766.8|98650.8|98772.7|98656.7|98772.7|98656.7|98766.5|98650.5|39
1651621700000|2022-05-03 23:48:20|98772.1|98656.1|98775.4|98659.4|98779.3|98663.3|98772.1|98656.1|39
1651621710000|2022-05-03 23:48:30|98775.8|98659.8|98776|98660|98779.3|98663.3|98775.8|98659.8|32
1651621720000|2022-05-03 23:48:40|98775.2|98659.2|98775.4|98659.4|98777.7|98661.7|98773.8|98657.8|35
1651621730000|2022-05-03 23:48:50|98775.5|98659.5|98768.8|98652.8|98780.1|98664.1|98767.9|98651.9|37
1651621740000|2022-05-03 23:49:00|98769|98653|98769.1|98653.1|98771.8|98655.8|98767.7|98651.7|24
1651621750000|2022-05-03 23:49:10|98769.5|98653.5|98763.4|98647.4|98769.5|98653.5|98760.7|98644.7|37
1651621760000|2022-05-03 23:49:20|98761.9|98645.9|98755.1|98639.1|98765.3|98649.3|98754.6|98638.6|34
1651621770000|2022-05-03 23:49:30|98756.4|98640.4|98761.3|98645.3|98761.7|98645.7|98753.3|98637.3|46
1651621780000|2022-05-03 23:49:40|98761.7|98645.7|98762.2|98646.2|98764.4|98648.4|98761.1|98645.1|34
1651621790000|2022-05-03 23:49:50|98762.3|98646.3|98760.7|98644.7|98762.3|98646.3|98758.5|98643.6|29
1651621800000|2022-05-03 23:50:00|98760.9|98644.9|98755.2|98639.2|98760.9|98644.9|98753.8|98637.8|44
1651621810000|2022-05-03 23:50:10|98754.8|98638.8|98757.4|98641.4|98761|98645|98754.7|98638.7|27
1651621820000|2022-05-03 23:50:20|98756.6|98640.6|98753.5|98637.5|98756.7|98640.7|98752|98636|33
1651621830000|2022-05-03 23:50:30|98752.7|98636.7|98749.7|98633.7|98752.7|98636.7|98749.5|98633.5|24
1651621840000|2022-05-03 23:50:40|98750.9|98634.9|98742.9|98626.9|98751.2|98635.2|98741.1|98626.4|40
1651621850000|2022-05-03 23:50:50|98742.7|98626.7|98740.1|98624.1|98747.3|98631.3|98739.6|98623.6|48
1651621860000|2022-05-03 23:51:00|98740.2|98624.2|98743.4|98627.4|98746.5|98630.5|98739.5|98623.5|39
1651621870000|2022-05-03 23:51:10|98743.3|98627.3|98742.2|98626.2|98745.7|98629.7|98741|98625|38
1651621880000|2022-05-03 23:51:20|98742.1|98626.1|98734.1|98618.1|98747.9|98631.9|98734.1|98618.1|51
1651621890000|2022-05-03 23:51:30|98735.2|98619.2|98736.6|98620.6|98742.1|98626.1|98731.7|98615.7|39
1651621900000|2022-05-03 23:51:40|98737.5|98621.5|98738.7|98622.7|98743.3|98627.3|98736.3|98620.3|20
1651621910000|2022-05-03 23:51:50|98738.1|98622.1|98736.7|98620.7|98738.1|98622.1|98735.4|98619.4|23
1651621920000|2022-05-03 23:52:00|98732.9|98619|98737.9|98621.9|98739.7|98623.7|98732.9|98618.2|23
1651621930000|2022-05-03 23:52:10|98738.3|98622.3|98736.9|98620.9|98738.8|98622.8|98736.2|98620.2|12
1651621940000|2022-05-03 23:52:20|98737.6|98621.6|98734.5|98623|98737.6|98623|98733.3|98617.3|21
1651621950000|2022-05-03 23:52:30|98734.7|98623.1|98736.1|98620.1|98743.9|98627.9|98734.7|98620.1|24
1651621960000|2022-05-03 23:52:40|98736.9|98620.9|98736.2|98629|98743.8|98629|98736.2|98620.9|13
1651621970000|2022-05-03 23:52:50|98735.5|98626.1|98735.5|98619.5|98739|98626.1|98733.7|98617.7|19
1651621980000|2022-05-03 23:53:00|98735.8|98619.8|98731.1|98615.1|98736.4|98620.4|98725.6|98609.6|42
1651621990000|2022-05-03 23:53:10|98732.9|98616.9|98742.9|98626.9|98742.9|98626.9|98729.3|98613.3|32
1651622000000|2022-05-03 23:53:20|98743|98627|98737.2|98621.2|98746.1|98630.1|98737.2|98621.2|43
1651622010000|2022-05-03 23:53:30|98736.8|98620.8|98736.7|98620.7|98739.5|98623.5|98736.7|98620.7|22
1651622020000|2022-05-03 23:53:40|98736.8|98620.8|98737.1|98621.1|98738.2|98622.2|98735.5|98619.5|28
1651622030000|2022-05-03 23:53:50|98737.3|98621.3|98736.3|98620.3|98738.8|98622.8|98736.1|98620.1|13
1651622040000|2022-05-03 23:54:00|98736.4|98620.4|98728.7|98628.7|98736.9|98628.7|98728.7|98617.7|13
1651622050000|2022-05-03 23:54:10|98729.2|98626.6|98732|98616|98744.1|98628.1|98729.2|98615.6|35
1651622060000|2022-05-03 23:54:20|98736.4|98620.4|98735.5|98619.5|98738.8|98622.8|98735.5|98619.5|24
1651622070000|2022-05-03 23:54:30|98735.7|98619.7|98745.1|98629.1|98747.5|98631.5|98735.7|98619.7|40
1651622080000|2022-05-03 23:54:40|98744.5|98628.5|98744.4|98628.4|98753|98637|98742.8|98626.8|53
1651622090000|2022-05-03 23:54:50|98744.9|98628.9|98751.6|98635.6|98766.8|98650.8|98743.1|98627.1|75
1651622100000|2022-05-03 23:55:00|98752.3|98636.3|98748.8|98632.8|98761.6|98645.6|98746.7|98630.7|59
1651622110000|2022-05-03 23:55:10|98748.1|98632.1|98755.7|98639.7|98756.3|98640.3|98747.8|98631.8|39
1651622120000|2022-05-03 23:55:20|98757.7|98641.7|98759.6|98643.6|98759.6|98643.6|98756.3|98640.3|34
1651622130000|2022-05-03 23:55:30|98761.2|98645.2|98760.4|98644.4|98761.4|98645.4|98759.6|98643.6|19
1651622140000|2022-05-03 23:55:40|98762.3|98646.3|98757.9|98641.9|98762.4|98646.4|98757.4|98641.4|28
1651622150000|2022-05-03 23:55:50|98756.2|98640.9|98757.2|98641.2|98761.7|98645.7|98756.2|98640.9|23
1651622160000|2022-05-03 23:56:00|98760.4|98644.4|98759.3|98643.3|98761.4|98645.4|98757.7|98641.7|30
1651622170000|2022-05-03 23:56:10|98759.4|98643.4|98757|98641|98759.4|98643.4|98756.1|98640.1|26
1651622180000|2022-05-03 23:56:20|98757.1|98641.1|98753.5|98637.5|98757.7|98641.7|98753.5|98637.5|13
1651622190000|2022-05-03 23:56:30|98754.3|98638.3|98755|98639|98759.1|98643.1|98754.3|98638.3|16
1651622200000|2022-05-03 23:56:40|98755.5|98639.5|98760.8|98644.8|98763.4|98647.4|98755.5|98639.5|17
1651622210000|2022-05-03 23:56:50|98757.5|98643.7|98760.9|98644.9|98761.6|98645.6|98757.4|98641.4|17
1651622220000|2022-05-03 23:57:00|98760.8|98644.8|98757.9|98641.9|98762.5|98646.5|98757.9|98641.9|8
1651622230000|2022-05-03 23:57:10|98757.5|98641.5|98761.6|98645.6|98761.6|98645.6|98757.5|98641.5|15
1651622240000|2022-05-03 23:57:20|98760.2|98644.2|98762.5|98646.5|98765.7|98649.7|98753.6|98637.6|53
1651622250000|2022-05-03 23:57:30|98761.3|98645.3|98748.5|98632.5|98762.1|98646.1|98748.5|98632.5|51
1651622260000|2022-05-03 23:57:40|98750.9|98634.9|98748.3|98632.3|98752.9|98636.9|98748.3|98632.3|34
1651622270000|2022-05-03 23:57:50|98748.2|98632.2|98743|98627|98751.2|98635.2|98742.3|98626.3|22
1651622280000|2022-05-03 23:58:00|98742.9|98626.9|98741.8|98625.8|98744.8|98628.8|98741.8|98625.8|27
1651622290000|2022-05-03 23:58:10|98741.4|98625.4|98734.3|98618.3|98743.5|98627.5|98727.4|98611.4|48
1651622300000|2022-05-03 23:58:20|98733.9|98617.9|98731.9|98615.9|98739.5|98623.5|98730.5|98614.5|35
1651622310000|2022-05-03 23:58:30|98732.6|98616.6|98733.9|98617.9|98745|98629|98730.7|98614.7|66
1651622320000|2022-05-03 23:58:40|98734.9|98618.9|98735.9|98619.9|98742.7|98626.7|98733.5|98617.5|48
1651622330000|2022-05-03 23:58:50|98732.2|98616.2|98722.6|98606.6|98742.3|98626.3|98709.5|98593.5|70
1651622340000|2022-05-03 23:59:00|98721.6|98605.6|98726.4|98610.4|98743.8|98627.8|98695.9|98579.9|77
1651622350000|2022-05-03 23:59:10|98727.2|98611.2|98743.4|98627.4|98746.7|98630.7|98719.3|98603.3|67
1651622360000|2022-05-03 23:59:20|98741.7|98625.7|98739.9|98623.9|98751.3|98635.3|98737.2|98621.2|52
1651622370000|2022-05-03 23:59:30|98739.4|98623.4|98743.7|98627.7|98743.7|98627.7|98739.4|98623.4|36
1651622380000|2022-05-03 23:59:40|98742.2|98626.2|98740.2|98624.2|98742.3|98626.3|98740|98624|16
1651622390000|2022-05-03 23:59:50|98740.5|98624.5|98745.3|98629.3|98745.3|98629.3|98737.5|98621.5|25
1651622400000|2022-05-04 00:00:00|98746.2|98630.2|98741.3|98625.3|98746.5|98630.5|98737.1|98621.1|50
1651622410000|2022-05-04 00:00:10|98741.5|98625.5|98744.8|98628.8|98751.1|98635.1|98739|98623|28
1651622420000|2022-05-04 00:00:20|98744.2|98628.2|98738.2|98622.2|98745.7|98629.7|98737.2|98621.2|42
1651622430000|2022-05-04 00:00:30|98737.4|98621.4|98734.8|98618.8|98739.8|98623.8|98733.8|98617.8|39
1651622440000|2022-05-04 00:00:40|98734.5|98618.5|98726.5|98610.5|98736.4|98620.4|98726.2|98610.2|43
1651622450000|2022-05-04 00:00:50|98725.7|98609.7|98718.6|98602.6|98725.7|98609.7|98717.1|98601.1|45
1651622460000|2022-05-04 00:01:00|98718.5|98602.5|98699.2|98583.2|98722.4|98606.4|98698.8|98582.8|39
1651622470000|2022-05-04 00:01:10|98696.4|98580.4|98705.9|98589.9|98722.8|98606.8|98694.4|98578.4|66
1651622480000|2022-05-04 00:01:20|98705.7|98589.7|98714.6|98598.6|98722.2|98606.2|98704.8|98588.8|53
1651622490000|2022-05-04 00:01:30|98715.1|98599.1|98718.9|98602.9|98723.2|98607.2|98708.7|98592.7|71
1651622500000|2022-05-04 00:01:40|98718.5|98602.5|98708.4|98594.4|98721.3|98605.3|98706.7|98590.7|69
1651622510000|2022-05-04 00:01:50|98714.6|98598.6|98704.9|98588.9|98714.6|98598.6|98702.5|98586.5|54
1651622520000|2022-05-04 00:02:00|98704.2|98588.2|98702.4|98586.4|98705.5|98589.5|98702.4|98586.4|33
1651622530000|2022-05-04 00:02:10|98702.7|98586.7|98704.7|98588.7|98704.8|98588.8|98702.5|98586.5|22
1651622540000|2022-05-04 00:02:20|98703.5|98587.5|98685.1|98569.1|98704.5|98588.5|98685.1|98569.1|50
1651622550000|2022-05-04 00:02:30|98686.2|98570.2|98680.2|98564.2|98689.4|98573.4|98678.8|98562.8|60
1651622560000|2022-05-04 00:02:40|98681.9|98565.9|98673.3|98557.3|98685.3|98569.3|98667.2|98551.2|62
1651622570000|2022-05-04 00:02:50|98671.8|98555.8|98676.2|98560.2|98682.6|98566.6|98663|98547|66
1651622580000|2022-05-04 00:03:00|98678.1|98562.1|98684.1|98568.1|98696.4|98580.4|98673.4|98557.4|70
1651622590000|2022-05-04 00:03:10|98683.7|98567.7|98680.3|98564.3|98691.9|98575.9|98672.3|98556.3|73
1651622600000|2022-05-04 00:03:20|98679.3|98563.3|98679.2|98563.2|98686.2|98570.2|98670.1|98554.1|68
1651622610000|2022-05-04 00:03:30|98679|98563|98687.6|98571.6|98690|98574|98675.5|98559.5|70
1651622620000|2022-05-04 00:03:40|98688.4|98572.4|98700.6|98584.6|98711.5|98595.5|98685|98569|70
1651622630000|2022-05-04 00:03:50|98699.1|98583.1|98699.7|98583.7|98705.4|98589.4|98692.5|98576.5|61
1651622640000|2022-05-04 00:04:00|98700|98584|98698.1|98582.1|98709.9|98593.9|98696.1|98580.1|67
1651622650000|2022-05-04 00:04:10|98697.5|98581.5|98696.5|98580.5|98706|98590|98695|98579|50
1651622660000|2022-05-04 00:04:20|98696.3|98580.3|98699.3|98583.3|98699.3|98583.3|98693.4|98577.4|36
1651622670000|2022-05-04 00:04:30|98698.7|98582.7|98703.8|98587.8|98710.6|98594.6|98693.8|98577.8|58
1651622680000|2022-05-04 00:04:40|98705.4|98589.4|98711.5|98595.5|98713.2|98597.2|98703|98587|57
1651622690000|2022-05-04 00:04:50|98711.4|98595.4|98712.1|98596.1|98713.2|98597.2|98709.3|98593.3|47
1651622700000|2022-05-04 00:05:00|98711.8|98595.8|98701.9|98585.9|98713.2|98597.2|98696.7|98580.7|53
1651622710000|2022-05-04 00:05:10|98702.7|98586.7|98689.5|98573.5|98702.7|98586.7|98687.2|98571.2|48
1651622720000|2022-05-04 00:05:20|98691.8|98575.8|98690|98574|98692.6|98576.6|98688.8|98572.8|31
1651622730000|2022-05-04 00:05:30|98690.1|98574.1|98687.3|98571.3|98693.2|98577.2|98686.3|98570.3|37
1651622740000|2022-05-04 00:05:40|98687.6|98571.6|98686.5|98570.5|98688.3|98572.3|98683.7|98567.7|27
1651622750000|2022-05-04 00:05:50|98687.2|98571.2|98699.1|98583.1|98705.8|98589.8|98686.5|98570.5|42
1651622760000|2022-05-04 00:06:00|98698.3|98582.3|98703.9|98587.9|98703.9|98587.9|98698.2|98582.2|42
1651622770000|2022-05-04 00:06:10|98704.6|98588.6|98703.8|98587.8|98704.6|98588.6|98702.1|98586.1|18
1651622780000|2022-05-04 00:06:20|98704.9|98588.9|98714.4|98598.4|98720|98604|98704.4|98588.4|35
1651622790000|2022-05-04 00:06:30|98714.7|98598.7|98717.3|98601.3|98719.2|98603.6|98713.9|98598.1|29
1651622800000|2022-05-04 00:06:40|98717.4|98601.4|98717|98601|98719.9|98603.9|98716.6|98600.6|28
1651622810000|2022-05-04 00:06:50|98716.5|98600.5|98710|98594|98718.6|98602.6|98710|98594|26
1651622820000|2022-05-04 00:07:00|98709.3|98593.3|98711.1|98595.1|98711.3|98595.3|98705.1|98589.1|43
1651622830000|2022-05-04 00:07:10|98709.9|98593.9|98717.5|98601.5|98718.7|98602.7|98709.9|98593.9|51
1651622840000|2022-05-04 00:07:20|98717.6|98601.6|98719.5|98603.5|98721.1|98605.1|98716.8|98600.8|38
1651622850000|2022-05-04 00:07:30|98721.9|98605.9|98721.8|98605.8|98728.9|98612.9|98718|98602|67
1651622860000|2022-05-04 00:07:40|98721|98605|98724.4|98608.4|98727.6|98611.6|98719.2|98603.2|50
1651622870000|2022-05-04 00:07:50|98724.7|98608.7|98723.3|98607.3|98728.2|98612.2|98723.3|98607.3|40
1651622880000|2022-05-04 00:08:00|98723.5|98607.5|98720.9|98604.9|98723.5|98607.5|98720.5|98604.5|27
1651622890000|2022-05-04 00:08:10|98722|98606|98729.8|98613.8|98731.3|98615.3|98722|98606|36
1651622900000|2022-05-04 00:08:20|98728|98612|98731.1|98615.1|98732.7|98616.7|98727.9|98611.9|31
1651622910000|2022-05-04 00:08:30|98731|98615|98728.5|98612.5|98731.1|98615.1|98728.5|98612.5|20
1651622920000|2022-05-04 00:08:40|98729.7|98613.7|98728.7|98612.7|98730.8|98614.8|98724.6|98608.6|41
1651622930000|2022-05-04 00:08:50|98728.1|98612.1|98728|98612|98734.2|98618.2|98726.8|98610.8|42
1651622940000|2022-05-04 00:09:00|98727.4|98611.4|98732.1|98616.1|98733.7|98617.7|98724.3|98608.3|54
1651622950000|2022-05-04 00:09:10|98732.2|98616.2|98731.2|98615.2|98734|98618|98729|98613|43
1651622960000|2022-05-04 00:09:20|98732.1|98616.1|98733.8|98617.8|98734|98618|98730.2|98614.2|37
1651622970000|2022-05-04 00:09:30|98734.3|98618.3|98737.3|98621.3|98740.4|98624.4|98732|98616|38
1651622980000|2022-05-04 00:09:40|98736.5|98620.5|98733.1|98617.1|98740.3|98624.3|98724.5|98608.5|66
1651622990000|2022-05-04 00:09:50|98732.4|98616.4|98730.2|98614.2|98745.3|98629.3|98723.9|98607.9|73
1651623000000|2022-05-04 00:10:00|98732.9|98616.9|98743.3|98627.3|98749|98633|98732.5|98616.5|69
1651623010000|2022-05-04 00:10:10|98746.7|98630.7|98746.3|98630.3|98756.1|98640.1|98738|98622|70
1651623020000|2022-05-04 00:10:20|98746.4|98630.4|98741.5|98625.5|98752.7|98636.7|98740.1|98624.1|69
1651623030000|2022-05-04 00:10:30|98749.6|98633.6|98744.6|98628.6|98752.6|98636.6|98734.2|98618.2|70
1651623040000|2022-05-04 00:10:40|98744.2|98628.2|98739.6|98623.6|98748.2|98632.2|98735.7|98619.7|57
1651623050000|2022-05-04 00:10:50|98740.4|98624.4|98739.5|98623.5|98744.4|98628.4|98735.5|98619.5|51
1651623060000|2022-05-04 00:11:00|98739.9|98623.9|98741.3|98625.3|98742.5|98626.5|98738.2|98622.2|37
1651623070000|2022-05-04 00:11:10|98741.5|98625.5|98732.5|98616.5|98741.5|98625.5|98731.3|98615.3|41
1651623080000|2022-05-04 00:11:20|98732.6|98616.6|98729.5|98613.5|98733.6|98617.6|98728.2|98612.2|44
1651623090000|2022-05-04 00:11:30|98730.8|98614.8|98729.6|98613.6|98732.9|98616.9|98729.2|98613.2|41
1651623100000|2022-05-04 00:11:40|98729.5|98613.5|98729.5|98613.5|98731.8|98615.8|98728.7|98612.7|23
1651623110000|2022-05-04 00:11:50|98728.8|98612.8|98729.1|98613.1|98730.8|98614.8|98728.3|98612.3|25
1651623120000|2022-05-04 00:12:00|98728.6|98612.6|98728|98612|98730.1|98614.1|98727.3|98611.3|32
1651623130000|2022-05-04 00:12:10|98727.1|98611.1|98731.9|98615.9|98737|98621.2|98727|98611|51
1651623140000|2022-05-04 00:12:20|98731.4|98615.4|98729.3|98613.3|98732.9|98617.4|98720.7|98609.2|51
1651623150000|2022-05-04 00:12:30|98729.5|98613.5|98726.6|98610.6|98732.9|98616.9|98726.6|98610.6|35
1651623160000|2022-05-04 00:12:40|98725.9|98609.9|98728.9|98612.9|98730|98614|98725.9|98609.9|27
1651623170000|2022-05-04 00:12:50|98729.6|98613.6|98731.1|98615.1|98735.2|98619.2|98725.9|98609.9|51
1651623180000|2022-05-04 00:13:00|98730.8|98614.8|98742.6|98626.6|98744.4|98628.4|98730.5|98614.5|58
1651623190000|2022-05-04 00:13:10|98743.1|98627.1|98742.9|98626.9|98746.9|98630.9|98741.1|98625.1|53
1651623200000|2022-05-04 00:13:20|98742.5|98626.5|98741.3|98625.3|98743.5|98627.5|98741.1|98625.1|28
1651623210000|2022-05-04 00:13:30|98742.4|98626.4|98745.3|98629.3|98746|98630|98741|98625|25
1651623220000|2022-05-04 00:13:40|98745.4|98629.4|98747.7|98632.9|98750.9|98636.4|98744.8|98628.8|36
1651623230000|2022-05-04 00:13:50|98748.7|98632.7|98743.9|98627.9|98753.6|98637.6|98743|98627|44
1651623240000|2022-05-04 00:14:00|98744.2|98628.2|98738.1|98622.1|98744.2|98628.2|98735.7|98619.7|39
1651623250000|2022-05-04 00:14:10|98738.5|98622.5|98739.9|98623.9|98742|98626|98737.8|98621.8|32
1651623260000|2022-05-04 00:14:20|98739.8|98623.8|98740.8|98624.8|98741.9|98625.9|98738.9|98622.9|24
1651623270000|2022-05-04 00:14:30|98740.6|98624.6|98750.1|98634.1|98750.1|98634.1|98740.6|98624.6|41
1651623280000|2022-05-04 00:14:40|98748.4|98632.4|98749.7|98633.7|98750.6|98634.6|98745.6|98629.9|27
1651623290000|2022-05-04 00:14:50|98748|98632|98747.4|98631.4|98750.3|98634.3|98746.9|98630.9|38
1651623300000|2022-05-04 00:15:00|98747.9|98631.9|98744.5|98628.5|98750.1|98634.1|98741.5|98625.5|56
1651623310000|2022-05-04 00:15:10|98743.4|98627.4|98742.5|98626.5|98753.5|98637.5|98741.3|98625.3|60
1651623320000|2022-05-04 00:15:20|98743.5|98627.5|98757.2|98641.2|98774.3|98658.3|98743.3|98627.3|76
1651623330000|2022-05-04 00:15:30|98756.8|98640.8|98767.5|98651.5|98770.5|98654.5|98756.8|98640.8|55
1651623340000|2022-05-04 00:15:40|98768.7|98652.7|98762.6|98646.6|98769.6|98653.6|98761.6|98645.6|64
1651623350000|2022-05-04 00:15:50|98761|98645|98762.4|98646.4|98765.5|98649.5|98757.8|98641.8|47
1651623360000|2022-05-04 00:16:00|98761|98645|98761.4|98645.4|98765.1|98649.1|98757|98641|68
1651623370000|2022-05-04 00:16:10|98760.4|98644.4|98754.1|98638.1|98765.4|98649.4|98753|98637|69
1651623380000|2022-05-04 00:16:20|98753.8|98637.8|98761.9|98645.9|98761.9|98645.9|98752.6|98636.6|59
1651623390000|2022-05-04 00:16:30|98761.8|98645.8|98764.6|98648.6|98769.3|98653.3|98759|98643|67
1651623400000|2022-05-04 00:16:40|98765.3|98649.3|98766.7|98650.7|98772.1|98656.1|98759|98643|64
1651623410000|2022-05-04 00:16:50|98767.2|98651.2|98763.7|98647.7|98778.8|98662.8|98761.9|98645.9|64
1651623420000|2022-05-04 00:17:00|98763.3|98647.3|98763.7|98647.7|98771.3|98655.3|98761.1|98645.1|67
1651623430000|2022-05-04 00:17:10|98759.8|98643.8|98763.4|98647.4|98769.4|98653.4|98756.4|98640.4|64
1651623440000|2022-05-04 00:17:20|98763.3|98647.3|98761.4|98645.4|98770.4|98654.4|98756.3|98640.3|68
1651623450000|2022-05-04 00:17:30|98761.2|98645.2|98761.6|98645.6|98764.7|98648.7|98760.1|98644.1|51
1651623460000|2022-05-04 00:17:40|98761.4|98645.4|98760.4|98644.4|98764.6|98648.6|98757.4|98641.4|53
1651623470000|2022-05-04 00:17:50|98759.5|98643.5|98760.5|98644.5|98764|98648|98755.4|98639.4|38
1651623480000|2022-05-04 00:18:00|98761.8|98645.8|98755.3|98639.3|98762.4|98646.4|98752.1|98636.1|60
1651623490000|2022-05-04 00:18:10|98764.1|98648.1|98759.9|98643.9|98764.1|98648.1|98751.1|98635.1|63
1651623500000|2022-05-04 00:18:20|98762.8|98646.8|98762|98646|98769.2|98653.2|98758.4|98642.4|54
1651623510000|2022-05-04 00:18:30|98763|98647|98744.5|98628.5|98770.2|98654.2|98744.3|98628.3|61
1651623520000|2022-05-04 00:18:40|98742.8|98626.8|98754.7|98638.7|98763.7|98647.7|98739.7|98623.7|74
1651623530000|2022-05-04 00:18:50|98754.3|98638.3|98758.8|98642.8|98759.7|98643.7|98753.8|98637.8|50
1651623540000|2022-05-04 00:19:00|98758.7|98642.7|98750.9|98634.9|98761.7|98645.7|98749.5|98633.5|62
1651623550000|2022-05-04 00:19:10|98751.5|98635.5|98754.7|98638.7|98760.1|98644.1|98747.6|98631.6|60
1651623560000|2022-05-04 00:19:20|98757.7|98641.7|98759.7|98643.7|98759.7|98643.7|98753.2|98637.2|40
1651623570000|2022-05-04 00:19:30|98759.2|98643.2|98757.5|98641.5|98761.4|98645.4|98751.5|98635.5|42
1651623580000|2022-05-04 00:19:40|98757.8|98641.8|98755.8|98639.8|98761.3|98645.3|98749.4|98633.4|61
1651623590000|2022-05-04 00:19:50|98755.1|98639.1|98752.7|98636.7|98760.3|98644.3|98749.4|98633.4|56
1651623600000|2022-05-04 00:20:00|98750.8|98634.8|98755.2|98639.2|98761.6|98645.6|98749.6|98633.6|62
1651623610000|2022-05-04 00:20:10|98755.5|98639.5|98765|98649|98767.1|98651.1|98748.5|98632.5|69
1651623620000|2022-05-04 00:20:20|98765.8|98649.8|98761.3|98645.3|98768.1|98652.1|98757|98641|71
1651623630000|2022-05-04 00:20:30|98759|98643|98758.9|98642.9|98770.1|98654.1|98755.3|98639.3|63
1651623640000|2022-05-04 00:20:40|98758|98642|98757.7|98641.7|98764.1|98648.1|98752.1|98636.1|64
1651623650000|2022-05-04 00:20:50|98758.2|98642.2|98768.2|98652.2|98772.3|98656.3|98755.5|98639.5|51
1651623660000|2022-05-04 00:21:00|98766.6|98650.6|98753.2|98637.2|98767|98651|98748.8|98632.8|71
1651623670000|2022-05-04 00:21:10|98752.4|98636.4|98757.6|98641.6|98758.8|98642.8|98748.1|98632.1|55
1651623680000|2022-05-04 00:21:20|98760.4|98644.4|98755.4|98639.4|98760.8|98644.8|98753.2|98637.2|47
1651623690000|2022-05-04 00:21:30|98755.3|98639.3|98769.2|98653.2|98770|98654|98755.3|98639.3|50
1651623700000|2022-05-04 00:21:40|98769.3|98653.3|98767.7|98651.7|98770.2|98654.2|98766.7|98650.7|26
1651623710000|2022-05-04 00:21:50|98767.6|98651.6|98769.5|98653.5|98770.6|98654.6|98767.5|98651.5|26
1651623720000|2022-05-04 00:22:00|98769|98653|98771.8|98655.8|98775.9|98659.9|98767.9|98651.9|60
1651623730000|2022-05-04 00:22:10|98771.2|98655.2|98779.5|98663.5|98787.6|98671.6|98770.6|98654.6|58
1651623740000|2022-05-04 00:22:20|98779.8|98663.8|98782.7|98666.7|98790.9|98674.9|98777.2|98661.2|69
1651623750000|2022-05-04 00:22:30|98782.1|98666.1|98778.9|98662.9|98790.9|98674.9|98765.2|98649.2|72
1651623760000|2022-05-04 00:22:40|98779.4|98663.4|98785.9|98669.9|98787|98671|98767.9|98651.9|68
1651623770000|2022-05-04 00:22:50|98786.4|98670.4|98787.6|98671.6|98788.3|98672.3|98777.8|98661.8|60
1651623780000|2022-05-04 00:23:00|98786.4|98670.4|98784.3|98668.3|98788.9|98672.9|98777.9|98661.9|52
1651623790000|2022-05-04 00:23:10|98785.1|98669.1|98783.5|98667.5|98795.1|98679.1|98781|98665|67
1651623800000|2022-05-04 00:23:20|98783.4|98667.4|98785.6|98669.6|98793.1|98677.1|98780.5|98664.5|73
1651623810000|2022-05-04 00:23:30|98788.6|98672.6|98794.2|98678.2|98794.2|98678.2|98778.5|98663.3|73
1651623820000|2022-05-04 00:23:40|98784|98668|98787.3|98671.3|98789.1|98673.1|98779.8|98664.4|66
1651623830000|2022-05-04 00:23:50|98788.9|98672.9|98787|98671|98792.3|98676.3|98780.9|98664.9|59
1651623840000|2022-05-04 00:24:00|98787.6|98671.6|98790.3|98674.3|98790.4|98674.4|98787|98671|31
1651623850000|2022-05-04 00:24:10|98790.1|98674.1|98789.7|98673.7|98793.2|98677.2|98785.5|98669.5|57
1651623860000|2022-05-04 00:24:20|98788.7|98672.7|98792.4|98676.4|98796.2|98680.2|98781|98665|57
1651623870000|2022-05-04 00:24:30|98793.7|98677.7|98784|98668|98795.7|98679.7|98779.9|98663.9|64
1651623880000|2022-05-04 00:24:40|98784.8|98668.8|98804.7|98688.7|98804.7|98688.7|98782.2|98666.2|65
1651623890000|2022-05-04 00:24:50|98802.2|98686.2|98795.9|98679.9|98802.2|98686.2|98786.5|98670.5|62
1651623900000|2022-05-04 00:25:00|98796.8|98680.8|98799.4|98683.4|98805|98689|98786.5|98670.5|73
1651623910000|2022-05-04 00:25:10|98800.3|98684.3|98798.3|98682.3|98812.7|98696.7|98796.2|98680.2|70
1651623920000|2022-05-04 00:25:20|98798.2|98682.2|98798.3|98682.3|98805.4|98689.4|98794.6|98678.6|64
1651623930000|2022-05-04 00:25:30|98797.7|98681.7|98801|98685|98805.2|98689.2|98797.1|98681.1|39
1651623940000|2022-05-04 00:25:40|98800.7|98684.7|98801.2|98685.2|98802.8|98686.8|98799|98683|34
1651623950000|2022-05-04 00:25:50|98801.5|98685.5|98808.8|98692.8|98809.2|98693.2|98795.3|98679.3|49
1651623960000|2022-05-04 00:26:00|98810.9|98694.9|98801|98685|98815.6|98699.6|98799.2|98685|74
1651623970000|2022-05-04 00:26:10|98801.2|98685.2|98815.7|98699.7|98815.8|98699.8|98801.2|98685.2|57
1651623980000|2022-05-04 00:26:20|98814.4|98698.4|98806.4|98690.4|98818.8|98702.8|98800.2|98684.2|59
1651623990000|2022-05-04 00:26:30|98809.6|98693.6|98811.7|98695.7|98820.3|98704.3|98804.6|98688.6|73
1651624000000|2022-05-04 00:26:40|98822.1|98706.1|98811.2|98695.2|98822.1|98706.1|98798.3|98682.3|66
1651624010000|2022-05-04 00:26:50|98811.8|98695.8|98813|98697|98819|98703|98811.3|98695.3|53
1651624020000|2022-05-04 00:27:00|98812.2|98696.2|98810.7|98694.7|98817.7|98701.7|98808.5|98692.5|44
1651624030000|2022-05-04 00:27:10|98810.3|98694.3|98805.8|98689.8|98822.4|98706.4|98804.7|98688.7|61
1651624040000|2022-05-04 00:27:20|98809.3|98693.3|98808.9|98692.9|98817.4|98701.4|98803.4|98687.4|57
1651624050000|2022-05-04 00:27:30|98808.3|98692.3|98814.1|98698.1|98819|98703|98808.3|98692.3|46
1651624060000|2022-05-04 00:27:40|98814.2|98698.2|98819.3|98703.3|98819.9|98703.9|98813.4|98697.4|38
1651624070000|2022-05-04 00:27:50|98819.2|98703.2|98818.8|98702.8|98823.3|98707.3|98818.3|98702.3|32
1651624080000|2022-05-04 00:28:00|98819|98703|98823.4|98707.4|98823.9|98707.9|98819|98703|42
1651624090000|2022-05-04 00:28:10|98823.6|98707.6|98821.2|98705.2|98823.6|98707.6|98818.2|98702.2|33
1651624100000|2022-05-04 00:28:20|98820.5|98704.5|98820.5|98704.5|98820.8|98704.8|98817.7|98701.7|38
1651624110000|2022-05-04 00:28:30|98819.7|98703.7|98816.6|98700.6|98820.5|98704.5|98816.5|98700.5|27
1651624120000|2022-05-04 00:28:40|98814.5|98699.3|98815|98699|98817.8|98701.8|98812.8|98697.6|29
1651624130000|2022-05-04 00:28:50|98815.5|98699.5|98813.8|98697.8|98817.3|98701.3|98811.8|98696.3|26
1651624140000|2022-05-04 00:29:00|98814|98698|98807.6|98691.6|98814|98698|98806.7|98690.7|31
1651624150000|2022-05-04 00:29:10|98808|98692|98805.2|98689.2|98812.8|98696.8|98801.2|98685.2|39
1651624160000|2022-05-04 00:29:20|98804.7|98688.7|98803.4|98687.4|98806|98690|98802.6|98686.6|53
1651624170000|2022-05-04 00:29:30|98803.5|98687.5|98800.3|98684.3|98804.5|98688.5|98797.1|98681.1|36
1651624180000|2022-05-04 00:29:40|98799.3|98683.3|98803|98687|98803|98687|98798.1|98682.1|29
1651624190000|2022-05-04 00:29:50|98800.9|98684.9|98803.6|98687.6|98804.5|98688.5|98800.9|98684.9|28
1651624200000|2022-05-04 00:30:00|98807.3|98691.3|98806.2|98690.2|98811.8|98695.8|98799.5|98687|48
1651624210000|2022-05-04 00:30:10|98804.1|98688.1|98804.5|98688.5|98805.9|98689.9|98802|98686|23
1651624220000|2022-05-04 00:30:20|98804.7|98688.7|98811.5|98695.5|98813.4|98697.4|98801.8|98685.8|43
1651624230000|2022-05-04 00:30:30|98809.5|98693.5|98811.7|98695.7|98812.5|98696.5|98807.9|98691.9|29
1651624240000|2022-05-04 00:30:40|98812.4|98696.4|98802.6|98686.6|98813.2|98697.2|98802.6|98686.6|38
1651624250000|2022-05-04 00:30:50|98801.7|98685.7|98799|98683|98803.7|98687.7|98797.1|98681.1|41
1651624260000|2022-05-04 00:31:00|98798.8|98682.8|98797.9|98681.9|98799|98683|98795.6|98679.6|24
1651624270000|2022-05-04 00:31:10|98799.1|98683.1|98798.8|98682.8|98799.3|98683.3|98794.5|98680|31
1651624280000|2022-05-04 00:31:20|98799.2|98683.2|98797.6|98681.6|98800.6|98684.6|98796.9|98681.6|21
1651624290000|2022-05-04 00:31:30|98797.9|98681.9|98800.9|98684.9|98803|98687|98797.9|98681.9|12
1651624300000|2022-05-04 00:31:40|98800.7|98684.7|98799.5|98683.5|98801.7|98686.4|98795.6|98679.6|33
1651624310000|2022-05-04 00:31:50|98799.4|98683.4|98796.8|98680.8|98802.3|98686.3|98794.2|98680.3|34
1651624320000|2022-05-04 00:32:00|98795.9|98679.9|98798.4|98682.4|98799.3|98683.3|98795.7|98679.7|27
1651624330000|2022-05-04 00:32:10|98797.7|98681.7|98807.6|98691.6|98809.4|98693.4|98796.2|98680.3|39
1651624340000|2022-05-04 00:32:20|98807.5|98691.5|98808.8|98692.8|98809|98693|98801.1|98685.1|36
1651624350000|2022-05-04 00:32:30|98808.4|98692.4|98799.7|98683.7|98809.1|98693.1|98799.4|98683.4|28
1651624360000|2022-05-04 00:32:40|98799.9|98683.9|98802.8|98686.8|98805.2|98689.2|98798|98682|58
1651624370000|2022-05-04 00:32:50|98802.1|98686.5|98798.7|98683.2|98804.3|98688.3|98798.5|98683.2|42
1651624380000|2022-05-04 00:33:00|98799.9|98683.9|98789.2|98673.2|98800.5|98684.5|98785.7|98672.2|44
1651624390000|2022-05-04 00:33:10|98789.1|98673.1|98790.8|98674.8|98792.4|98676.4|98784|98669.8|37
1651624400000|2022-05-04 00:33:20|98789.3|98673.3|98790.5|98674.5|98791.3|98677.3|98787.1|98672.4|27
1651624410000|2022-05-04 00:33:30|98788.8|98674|98780.9|98664.9|98793.2|98677.3|98776.9|98661.1|48
1651624420000|2022-05-04 00:33:40|98780.6|98664.6|98784.7|98668.7|98785.9|98672.5|98778.7|98664.6|62
1651624430000|2022-05-04 00:33:50|98783.3|98671.3|98785.5|98669.5|98789|98673|98780.1|98667.1|69
1651624440000|2022-05-04 00:34:00|98785|98669|98786.2|98670.2|98793.3|98677.3|98779.5|98663.5|72
1651624450000|2022-05-04 00:34:10|98785.3|98670.1|98780.6|98664.6|98786.2|98670.2|98777.8|98661.8|61
1651624460000|2022-05-04 00:34:20|98779.4|98663.4|98770.1|98654.1|98783.3|98667.3|98766.5|98654.1|72
1651624470000|2022-05-04 00:34:30|98770.4|98654.4|98776.4|98660.4|98781.8|98665.8|98757.9|98641.9|78
1651624480000|2022-05-04 00:34:40|98779.4|98663.4|98776.8|98660.8|98782.6|98671.2|98772.1|98656.1|69
1651624490000|2022-05-04 00:34:50|98777.9|98661.9|98778.6|98662.6|98782.5|98666.5|98775.2|98659.2|75
1651624500000|2022-05-04 00:35:00|98776.6|98660.6|98781.6|98665.6|98783.1|98667.1|98772.1|98656.1|78
1651624510000|2022-05-04 00:35:10|98781.4|98665.4|98780.2|98664.2|98782.2|98666.2|98776.8|98660.8|65
1651624520000|2022-05-04 00:35:20|98779.7|98663.7|98777.9|98661.9|98781.3|98666.5|98772.8|98656.8|70
1651624530000|2022-05-04 00:35:30|98777.8|98661.8|98776|98660|98780.7|98664.7|98772.9|98656.9|70
1651624540000|2022-05-04 00:35:40|98774.7|98658.7|98781.3|98665.3|98788.7|98672.7|98771.9|98657.5|73
1651624550000|2022-05-04 00:35:50|98780.8|98664.8|98775.1|98659.1|98790.5|98674.5|98772.5|98656.5|76
1651624560000|2022-05-04 00:36:00|98775.7|98659.7|98777.8|98661.8|98786.7|98670.7|98768.8|98652.8|72
1651624570000|2022-05-04 00:36:10|98776.8|98660.8|98775.4|98660|98787.8|98671.8|98770.5|98654.5|77
1651624580000|2022-05-04 00:36:20|98778.2|98662.2|98780|98664|98787|98671|98772|98656|61
1651624590000|2022-05-04 00:36:30|98783.1|98667.1|98783.5|98667.5|98786|98670|98775.5|98659.5|71
1651624600000|2022-05-04 00:36:40|98782.2|98666.2|98782.2|98666.2|98795.4|98679.4|98777.6|98661.6|75
1651624610000|2022-05-04 00:36:50|98781|98665|98778.9|98662.9|98793.2|98677.2|98773.1|98657.1|74
1651624620000|2022-05-04 00:37:00|98778.4|98662.4|98786.8|98670.8|98790|98674|98773.2|98660.3|74
1651624630000|2022-05-04 00:37:10|98789.7|98673.7|98785.7|98669.7|98790.1|98674.1|98774.3|98658.3|72
1651624640000|2022-05-04 00:37:20|98785.8|98669.8|98782.3|98666.3|98790.8|98674.8|98776.4|98660.4|66
1651624650000|2022-05-04 00:37:30|98785.1|98669.1|98777.1|98661.1|98785.2|98669.2|98776.1|98660.1|53
1651624660000|2022-05-04 00:37:40|98777.3|98661.3|98779|98663|98792.4|98676.4|98770.8|98654.8|75
1651624670000|2022-05-04 00:37:50|98781.7|98665.7|98768.4|98661.1|98783|98667|98767.9|98651.9|77
1651624680000|2022-05-04 00:38:00|98769.7|98655.8|98775.9|98659.9|98782.9|98667.1|98763.8|98647.8|76
1651624690000|2022-05-04 00:38:10|98773.6|98657.6|98773.4|98657.4|98778.4|98662.4|98761.8|98645.8|76
1651624700000|2022-05-04 00:38:20|98774.6|98658.6|98779.2|98663.2|98781.7|98666.4|98770.7|98654.7|70
1651624710000|2022-05-04 00:38:30|98780|98664|98782.5|98666.5|98783.3|98668.8|98771.8|98655.8|70
1651624720000|2022-05-04 00:38:40|98779.5|98663.5|98772.8|98656.8|98790.7|98674.7|98770.1|98656.8|73
1651624730000|2022-05-04 00:38:50|98779.8|98663.8|98779.1|98663.1|98791.1|98675.1|98777.6|98661.8|71
1651624740000|2022-05-04 00:39:00|98780.8|98664.8|98777.8|98661.8|98786.3|98670.3|98773.5|98657.5|75
1651624750000|2022-05-04 00:39:10|98778.4|98662.4|98776.4|98660.4|98785.7|98675.9|98770.1|98654.1|77
1651624760000|2022-05-04 00:39:20|98777.9|98661.9|98774.7|98658.7|98781|98665.1|98772.9|98656.9|70
1651624770000|2022-05-04 00:39:30|98774.6|98658.6|98779.5|98663.5|98798.8|98682.8|98769.8|98656.1|74
1651624780000|2022-05-04 00:39:40|98778.4|98662.4|98779.5|98663.5|98784.3|98668.3|98775.2|98659.2|67
1651624790000|2022-05-04 00:39:50|98778.9|98662.9|98780.8|98664.8|98783.9|98667.9|98771.9|98655.9|59
1651624800000|2022-05-04 00:40:00|98782.1|98666.1|98772.1|98661.1|98787.6|98671.6|98769.2|98653.9|69
1651624810000|2022-05-04 00:40:10|98776.3|98660.6|98778|98662|98778.8|98662.8|98772.1|98656.1|66
1651624820000|2022-05-04 00:40:20|98778.9|98662.9|98779|98663|98783.6|98671.9|98770.3|98654.3|69
1651624830000|2022-05-04 00:40:30|98778.3|98662.3|98781.3|98665.3|98787.4|98671.8|98773.4|98657.4|67
1651624840000|2022-05-04 00:40:40|98774.9|98664.8|98789|98673|98797.7|98681.7|98770.7|98657.1|76
1651624850000|2022-05-04 00:40:50|98787.2|98671.2|98778.8|98662.8|98787.2|98671.2|98768.8|98652.8|73
1651624860000|2022-05-04 00:41:00|98777.9|98661.9|98774.2|98658.2|98780.3|98664.3|98769.4|98653.4|76
1651624870000|2022-05-04 00:41:10|98775.4|98659.4|98774.1|98658.7|98781.9|98665.9|98767.6|98652.4|72
1651624880000|2022-05-04 00:41:20|98773.7|98657.7|98777.3|98661.3|98789.9|98673.9|98769.2|98653.4|77
1651624890000|2022-05-04 00:41:30|98774.6|98658.6|98770|98654|98780.4|98666|98770|98654|76
1651624900000|2022-05-04 00:41:40|98771.7|98655.7|98747.6|98631.6|98783.3|98667.3|98735.5|98628.2|77
1651624910000|2022-05-04 00:41:50|98753.6|98637.6|98753.4|98637.6|98763|98647|98746.1|98630.1|78
1651624920000|2022-05-04 00:42:00|98750.8|98636.9|98762.3|98646.3|98768.5|98652.5|98750.8|98635.9|71
1651624930000|2022-05-04 00:42:10|98762|98646|98761.2|98645.2|98771.8|98655.8|98754.9|98638.9|62
1651624940000|2022-05-04 00:42:20|98760.7|98644.7|98763.4|98647.4|98768.3|98652.3|98757.3|98641.3|61
1651624950000|2022-05-04 00:42:30|98765.1|98649.1|98774.7|98658.7|98774.7|98658.7|98762.2|98646.2|54
1651624960000|2022-05-04 00:42:40|98774.9|98658.9|98777.8|98661.8|98783.5|98667.5|98773.6|98657.6|59
1651624970000|2022-05-04 00:42:50|98777.5|98661.5|98776.7|98660.7|98779|98663|98770.9|98654.9|44
1651624980000|2022-05-04 00:43:00|98776.9|98660.9|98777.9|98661.9|98779.1|98663.1|98769.7|98653.7|40
1651624990000|2022-05-04 00:43:10|98777.7|98661.7|98778.2|98662.2|98779.2|98663.2|98770.9|98654.9|48
1651625000000|2022-05-04 00:43:20|98779.8|98663.8|98783.5|98667.5|98784.7|98668.7|98775.9|98659.9|48
1651625010000|2022-05-04 00:43:30|98783.2|98667.2|98791|98675|98795.6|98679.6|98779|98663|52
1651625020000|2022-05-04 00:43:40|98791.1|98675.1|98793.9|98677.9|98793.9|98677.9|98788.6|98672.6|31
1651625030000|2022-05-04 00:43:50|98794|98678|98793|98677|98796.6|98680.6|98791|98675|30
1651625040000|2022-05-04 00:44:00|98792.9|98676.9|98798.3|98682.3|98800|98684|98792.9|98676.9|32
1651625050000|2022-05-04 00:44:10|98801.8|98685.8|98809.1|98693.1|98815.5|98699.5|98798.2|98682.2|70
1651625060000|2022-05-04 00:44:20|98808.9|98692.9|98802.1|98686.1|98813.4|98697.4|98800.2|98684.3|63
1651625070000|2022-05-04 00:44:30|98802.3|98686.3|98810.6|98694.6|98812.8|98696.8|98796|98680|55
1651625080000|2022-05-04 00:44:40|98809.6|98693.6|98799.8|98683.8|98812.8|98696.8|98793.5|98677.5|64
1651625090000|2022-05-04 00:44:50|98799.7|98683.7|98794.9|98678.9|98800.7|98684.7|98788.7|98672.7|61
1651625100000|2022-05-04 00:45:00|98795.4|98679.4|98794.9|98678.9|98797.6|98681.6|98792.2|98676.2|46
1651625110000|2022-05-04 00:45:10|98795|98679|98788|98672|98797.8|98681.8|98787.9|98671.9|27
1651625120000|2022-05-04 00:45:20|98789.1|98673.1|98789.7|98673.7|98795.6|98679.6|98783.3|98667.3|46
1651625130000|2022-05-04 00:45:30|98788.7|98672.7|98786.2|98670.2|98791.6|98675.6|98782.7|98666.7|44
1651625140000|2022-05-04 00:45:40|98786|98670|98792.8|98676.8|98793.9|98677.9|98786|98670|45
1651625150000|2022-05-04 00:45:50|98791.5|98675.5|98793.4|98679.6|98795.8|98680.1|98788.9|98673.4|40
1651625160000|2022-05-04 00:46:00|98796|98680|98785.1|98671.2|98797.3|98681.3|98781.9|98669.3|53
1651625170000|2022-05-04 00:46:10|98787|98671.1|98787.6|98671.7|98790.1|98674.1|98785.4|98671.1|39
1651625180000|2022-05-04 00:46:20|98787.8|98672.6|98791.2|98675.2|98791.9|98675.9|98785.7|98671.2|29
1651625190000|2022-05-04 00:46:30|98791.3|98675.3|98791|98676.9|98793.3|98677.3|98790.3|98674.9|21
1651625200000|2022-05-04 00:46:40|98790.2|98677.9|98794.9|98678.9|98796.6|98680.6|98790.2|98677.2|21
1651625210000|2022-05-04 00:46:50|98794.2|98678.2|98790.6|98674.6|98796.8|98680.8|98783.1|98670.9|32
1651625220000|2022-05-04 00:47:00|98790.3|98674.3|98785.1|98669.1|98791.9|98675.9|98776.5|98664.5|60
1651625230000|2022-05-04 00:47:10|98785.9|98669.9|98784.6|98668.6|98787.2|98671.2|98777.2|98662.5|55
1651625240000|2022-05-04 00:47:20|98784.3|98668.3|98781|98665|98788.7|98672.7|98776.4|98660.4|55
1651625250000|2022-05-04 00:47:30|98779.8|98667.4|98780.3|98664.3|98787.2|98671.2|98777.1|98661.4|55
1651625260000|2022-05-04 00:47:40|98780.5|98664.5|98744.9|98654.3|98785.3|98669.3|98744.9|98644.1|68
1651625270000|2022-05-04 00:47:50|98745.7|98651.8|98747.5|98650.1|98752.3|98662.8|98744.2|98643.1|41
1651625280000|2022-05-04 00:48:00|98748.3|98653.6|98733.5|98649.8|98753.4|98653.6|98724|98642.2|56
1651625290000|2022-05-04 00:48:10|98732.6|98648.2|98734.3|98641.3|98740.7|98649.1|98730.4|98638.8|50
1651625300000|2022-05-04 00:48:20|98734.4|98641.5|98722.8|98639.9|98737.5|98645.5|98719|98632.9|47
1651625310000|2022-05-04 00:48:30|98723.6|98644|98723.2|98641.5|98735.5|98644|98722.7|98631|43
1651625320000|2022-05-04 00:48:40|98724.5|98641.9|98724.4|98640.9|98732.7|98643.6|98722.1|98640.2|36
1651625330000|2022-05-04 00:48:50|98724.5|98642.1|98729.2|98645.8|98731.2|98646.2|98724.2|98642.1|33
1651625340000|2022-05-04 00:49:00|98729|98645.9|98724.9|98646.7|98739|98651.4|98723.4|98645.4|41
1651625350000|2022-05-04 00:49:10|98725.3|98646.9|98731.1|98645.6|98731.2|98647.6|98725.1|98643|38
1651625360000|2022-05-04 00:49:20|98731.4|98644|98723.1|98643.2|98732.3|98647.3|98719.8|98640.4|35
1651625370000|2022-05-04 00:49:30|98722.9|98643.9|98718|98641.3|98734.9|98647.2|98718|98641.3|51
1651625380000|2022-05-04 00:49:40|98719.5|98641.8|98718.7|98641.3|98719.7|98643.5|98717.6|98639.8|25
1651625390000|2022-05-04 00:49:50|98719.3|98640.5|98719.3|98641|98724.2|98642|98714.5|98633.8|19
1651625400000|2022-05-04 00:50:00|98718.6|98641.5|98714.2|98634.5|98720.9|98645.1|98709.9|98630.2|42
1651625410000|2022-05-04 00:50:10|98713|98635.7|98703.4|98623.7|98713.9|98640|98701|98622.2|58
1651625420000|2022-05-04 00:50:20|98703.6|98623.9|98694.7|98616.8|98711.6|98624.1|98688|98605.8|52
1651625430000|2022-05-04 00:50:30|98694.2|98616.4|98693.5|98606.2|98701.7|98617.1|98689|98604.8|45
1651625440000|2022-05-04 00:50:40|98690.8|98606.1|98690.3|98605.3|98690.8|98606.1|98686.3|98601.7|42
1651625450000|2022-05-04 00:50:50|98690.4|98605.5|98691.9|98602.8|98693|98606.6|98687.2|98601.1|32
1651625460000|2022-05-04 00:51:00|98682|98603.3|98686.1|98605.1|98689.9|98606|98681.6|98590.3|57
1651625470000|2022-05-04 00:51:10|98685.8|98605.9|98677.9|98602.1|98686.8|98605.9|98676.5|98596.6|34
1651625480000|2022-05-04 00:51:20|98678.2|98601.8|98680.5|98601.7|98681.7|98602.2|98678.1|98596|29
1651625490000|2022-05-04 00:51:30|98680.2|98602.2|98681.5|98596.8|98684.8|98603.1|98679.4|98596.8|31
1651625500000|2022-05-04 00:51:40|98681.6|98597.4|98665.6|98587.3|98683.7|98597.4|98665.6|98586.3|53
1651625510000|2022-05-04 00:51:50|98665.5|98587.2|98715.8|98599.8|98719|98613.2|98660.2|98586.3|50
1651625520000|2022-05-04 00:52:00|98718.1|98602.1|98703.2|98590.7|98726.9|98611|98703.2|98590.7|71
1651625530000|2022-05-04 00:52:10|98702.9|98592.4|98710.5|98594.5|98721.6|98605.6|98698.8|98589.8|73
1651625540000|2022-05-04 00:52:20|98706.3|98594.7|98727.5|98611.5|98736.2|98620.2|98706.3|98593.3|77
1651625550000|2022-05-04 00:52:30|98727.3|98611.3|98713.6|98601.5|98729.6|98613.6|98708.3|98600.3|70
1651625560000|2022-05-04 00:52:40|98715.9|98599.9|98714.1|98601.8|98730.2|98614.2|98706.3|98598.2|73
1651625570000|2022-05-04 00:52:50|98713.4|98602.1|98728.1|98612.1|98730.1|98614.1|98711.8|98598.9|44
1651625580000|2022-05-04 00:53:00|98729.2|98613.2|98729.9|98613.9|98742.6|98626.6|98720.8|98611.8|75
1651625590000|2022-05-04 00:53:10|98729.3|98613.3|98728.4|98612.4|98736.9|98620.9|98717.9|98607.4|74
1651625600000|2022-05-04 00:53:20|98722.4|98609.9|98733.6|98617.6|98748.7|98632.7|98722.1|98607.3|74
1651625610000|2022-05-04 00:53:30|98732.2|98616.2|98738.6|98622.6|98744.1|98628.1|98725.7|98609.7|75
1651625620000|2022-05-04 00:53:40|98740.3|98624.3|98732.3|98616.3|98743.3|98630.7|98729.7|98616.3|47
1651625630000|2022-05-04 00:53:50|98730.3|98616.1|98737.9|98621.9|98751|98636.5|98730.2|98615.5|64
1651625640000|2022-05-04 00:54:00|98737.8|98621.8|98746.9|98630.9|98753.2|98637.2|98735|98619|65
1651625650000|2022-05-04 00:54:10|98747|98631|98752.2|98636.2|98755|98639|98741.6|98625.6|59
1651625660000|2022-05-04 00:54:20|98752.6|98636.6|98748.5|98632.5|98755.9|98639.9|98735.8|98619.8|55
1651625670000|2022-05-04 00:54:30|98748.4|98632.4|98747.4|98631.4|98761|98645|98739.5|98623.5|62
1651625680000|2022-05-04 00:54:40|98750|98634|98747.2|98631.2|98751.4|98635.4|98742.1|98626.1|57
1651625690000|2022-05-04 00:54:50|98748.6|98632.6|98736.5|98620.5|98749.3|98633.3|98734.5|98618.5|66
1651625700000|2022-05-04 00:55:00|98737.4|98621.4|98739.3|98623.3|98744.7|98628.7|98732.2|98616.2|67
1651625710000|2022-05-04 00:55:10|98739.7|98623.7|98738.4|98622.4|98743|98627|98734.3|98618.3|56
1651625720000|2022-05-04 00:55:20|98738.7|98622.7|98739.1|98623.1|98751|98635|98737.8|98622.5|49
1651625730000|2022-05-04 00:55:30|98740.7|98624.7|98738.7|98622.7|98752.5|98636.5|98730.8|98614.8|73
1651625740000|2022-05-04 00:55:40|98739.2|98623.2|98740.1|98624.1|98743.2|98627.2|98734.5|98618.5|56
1651625750000|2022-05-04 00:55:50|98736.7|98620.7|98736.5|98620.5|98744.8|98628.8|98734.1|98618.1|60
1651625760000|2022-05-04 00:56:00|98736.7|98620.7|98741.6|98625.6|98745.9|98629.9|98736.3|98620.3|48
1651625770000|2022-05-04 00:56:10|98741.3|98625.3|98733.9|98617.9|98741.3|98625.3|98733.5|98617.5|32
1651625780000|2022-05-04 00:56:20|98733.7|98617.7|98734|98618|98734.6|98618.6|98733.3|98617.3|19
1651625790000|2022-05-04 00:56:30|98734.1|98618.1|98738.4|98622.4|98738.4|98622.4|98731.9|98615.9|28
1651625800000|2022-05-04 00:56:40|98738.3|98622.3|98727.3|98611.3|98738.8|98622.8|98727.3|98611.3|19
1651625810000|2022-05-04 00:56:50|98727.1|98611.1|98717.4|98601.4|98727.4|98611.4|98717.3|98601.3|45
1651625820000|2022-05-04 00:57:00|98716.7|98600.7|98718.8|98602.8|98719|98603|98715.4|98599.4|36
1651625830000|2022-05-04 00:57:10|98718.7|98602.7|98721.1|98605.1|98722.7|98606.7|98717.7|98601.7|40
1651625840000|2022-05-04 00:57:20|98721.9|98605.9|98720.8|98608|98722.9|98609.8|98718.8|98602.8|26
1651625850000|2022-05-04 00:57:30|98723.8|98607.8|98721.2|98605.2|98723.8|98609.2|98716|98602.2|38
1651625860000|2022-05-04 00:57:40|98720.3|98604.3|98726|98610|98726.5|98616.1|98720.1|98604.3|18
1651625870000|2022-05-04 00:57:50|98725.8|98611.2|98730.5|98614.5|98730.7|98614.7|98725.8|98610.2|33
1651625880000|2022-05-04 00:58:00|98729.8|98613.8|98732.4|98616.4|98735|98620.6|98729.1|98613.1|38
1651625890000|2022-05-04 00:58:10|98732.3|98616.3|98738.4|98622.4|98743.3|98627.3|98732.2|98616.2|51
1651625900000|2022-05-04 00:58:20|98738.8|98622.8|98744.6|98628.6|98747.2|98631.2|98734.6|98618.6|67
1651625910000|2022-05-04 00:58:30|98745.1|98629.1|98760.9|98644.9|98760.9|98644.9|98737.9|98621.9|57
1651625920000|2022-05-04 00:58:40|98753.5|98637.5|98755|98639|98763.1|98647.1|98750.1|98634.1|59
1651625930000|2022-05-04 00:58:50|98758.2|98642.2|98759|98643|98760.8|98644.8|98752.5|98636.5|55
1651625940000|2022-05-04 00:59:00|98758.9|98642.9|98756.7|98640.7|98773.4|98657.4|98753.1|98637.1|69
1651625950000|2022-05-04 00:59:10|98756|98640|98761|98645|98772|98656|98749.4|98633.4|75
1651625960000|2022-05-04 00:59:20|98763.3|98647.3|98757.9|98641.9|98776.4|98660.4|98750.2|98634.2|66
1651625970000|2022-05-04 00:59:30|98757.4|98641.4|98766.5|98650.5|98775.3|98659.3|98756.8|98640.8|59
1651625980000|2022-05-04 00:59:40|98767.7|98651.7|98760.6|98644.6|98767.9|98651.9|98756|98640|45
1651625990000|2022-05-04 00:59:50|98760.9|98644.9|98760.1|98644.1|98761.3|98645.3|98752.9|98636.9|46
1651626000000|2022-05-04 01:00:00|98760|98644|98756.7|98640.7|98761.7|98645.7|98753.8|98637.8|64
1651626010000|2022-05-04 01:00:10|98757|98641|98759|98643|98765.1|98649.1|98754|98638|39
1651626020000|2022-05-04 01:00:20|98759.3|98643.3|98758|98642|98764.8|98648.8|98754.4|98638.4|50
1651626030000|2022-05-04 01:00:30|98759.5|98643.5|98755.3|98639.3|98769|98653|98750.7|98634.7|68
1651626040000|2022-05-04 01:00:40|98755.5|98639.5|98763.8|98647.8|98767.4|98651.4|98754.8|98638.8|58
1651626050000|2022-05-04 01:00:50|98764|98648|98762.5|98646.5|98764.3|98648.3|98760.8|98644.8|33
1651626060000|2022-05-04 01:01:00|98762.4|98646.4|98768.3|98652.3|98768.3|98652.3|98760.6|98644.6|46
1651626070000|2022-05-04 01:01:10|98767.6|98651.6|98771.5|98655.5|98774.6|98658.6|98767.6|98651.6|44
1651626080000|2022-05-04 01:01:20|98771.1|98655.1|98760.8|98644.8|98771.4|98655.4|98760.5|98644.5|41
1651626090000|2022-05-04 01:01:30|98760.9|98644.9|98757.2|98641.2|98766.1|98650.1|98757|98641|48
1651626100000|2022-05-04 01:01:40|98758.6|98642.6|98760.1|98644.1|98760.1|98644.1|98754.2|98638.2|57
1651626110000|2022-05-04 01:01:50|98759.3|98643.3|98762.3|98646.3|98764|98648|98754.2|98638.2|56
1651626120000|2022-05-04 01:02:00|98763.9|98647.9|98752.8|98636.8|98767.7|98651.7|98752.7|98636.7|57
1651626130000|2022-05-04 01:02:10|98755.9|98639.9|98771|98655|98771.8|98655.8|98754.5|98638.5|64
1651626140000|2022-05-04 01:02:20|98770.5|98654.5|98761.6|98645.6|98770.5|98654.5|98751.2|98635.2|73
1651626150000|2022-05-04 01:02:30|98755.3|98639.3|98771.2|98655.2|98777.7|98661.7|98753.4|98637.4|69
1651626160000|2022-05-04 01:02:40|98772.6|98656.6|98774.1|98658.1|98783.6|98667.6|98768.3|98652.3|58
1651626170000|2022-05-04 01:02:50|98773.7|98657.7|98773.3|98657.3|98778.6|98662.6|98771.1|98655.1|47
1651626180000|2022-05-04 01:03:00|98773|98657|98779.3|98663.3|98780.9|98664.9|98772.7|98656.7|48
1651626190000|2022-05-04 01:03:10|98782.8|98666.8|98777.8|98661.8|98786.2|98670.2|98776|98660|52
1651626200000|2022-05-04 01:03:20|98778|98662|98777.7|98661.7|98780.4|98664.4|98772.4|98656.4|52
1651626210000|2022-05-04 01:03:30|98777.4|98661.4|98775.7|98659.7|98777.4|98661.4|98771.7|98655.7|45
1651626220000|2022-05-04 01:03:40|98775.3|98659.3|98770.6|98654.6|98775.7|98659.7|98760|98644|51
1651626230000|2022-05-04 01:03:50|98770.3|98654.3|98766.4|98650.4|98774.3|98658.3|98761.3|98645.3|52
1651626240000|2022-05-04 01:04:00|98765.8|98649.8|98765.4|98649.4|98772.6|98656.6|98756.8|98640.8|67
1651626250000|2022-05-04 01:04:10|98765.3|98649.3|98760.7|98644.7|98770.5|98654.5|98759.5|98643.5|63
1651626260000|2022-05-04 01:04:20|98760.5|98644.5|98774|98658|98778|98662|98759.7|98643.7|66
1651626270000|2022-05-04 01:04:30|98775.2|98659.2|98767.1|98651.1|98785.1|98669.1|98765.1|98649.1|65
1651626280000|2022-05-04 01:04:40|98767.2|98651.2|98769.3|98653.3|98783.8|98667.8|98767|98651|71
1651626290000|2022-05-04 01:04:50|98774.5|98658.5|98770.5|98654.5|98778.6|98662.6|98765.3|98649.3|65
1651626300000|2022-05-04 01:05:00|98771.1|98655.1|98772.1|98656.1|98773.6|98657.6|98769.2|98653.2|43
1651626310000|2022-05-04 01:05:10|98772.5|98656.5|98775.2|98659.2|98776.3|98660.3|98772.5|98656.5|25
1651626320000|2022-05-04 01:05:20|98775.7|98659.7|98788.7|98672.7|98790.2|98674.2|98774.4|98658.4|27
1651626330000|2022-05-04 01:05:30|98789.4|98673.4|98785.8|98669.8|98789.4|98673.4|98782.5|98666.5|33
1651626340000|2022-05-04 01:05:40|98785.6|98669.6|98782.6|98666.6|98786.5|98670.5|98778|98662|40
1651626350000|2022-05-04 01:05:50|98782.5|98666.5|98782.2|98666.2|98784.3|98668.3|98781.9|98665.9|28
1651626360000|2022-05-04 01:06:00|98782.8|98666.8|98778.4|98662.4|98784.5|98668.5|98778.4|98662.4|34
1651626370000|2022-05-04 01:06:10|98778.7|98662.7|98776.5|98660.5|98779.3|98663.3|98775.9|98659.9|35
1651626380000|2022-05-04 01:06:20|98776.9|98660.9|98773.9|98657.9|98776.9|98660.9|98773.9|98657.9|20
1651626390000|2022-05-04 01:06:30|98776.5|98660.5|98788.1|98672.1|98790.7|98674.7|98775.7|98659.7|45
1651626400000|2022-05-04 01:06:40|98788.5|98672.5|98787.4|98671.4|98789.5|98673.5|98786.3|98670.3|32
1651626410000|2022-05-04 01:06:50|98786.9|98670.9|98784.8|98668.8|98786.9|98670.9|98783.3|98667.3|35
1651626420000|2022-05-04 01:07:00|98784.9|98668.9|98786.4|98670.4|98787.9|98671.9|98783.4|98667.4|35
1651626430000|2022-05-04 01:07:10|98785.6|98669.6|98800.5|98684.5|98806.5|98690.5|98785.6|98669.6|60
1651626440000|2022-05-04 01:07:20|98799.4|98683.4|98800.5|98684.5|98807.4|98691.4|98796.1|98680.1|63
1651626450000|2022-05-04 01:07:30|98801|98685|98807.5|98691.5|98812.3|98696.3|98800.6|98684.6|59
1651626460000|2022-05-04 01:07:40|98807.7|98691.7|98821.1|98705.1|98823.7|98707.7|98807.7|98691.7|51
1651626470000|2022-05-04 01:07:50|98820.7|98704.7|98820.1|98704.1|98826.2|98710.2|98818.6|98702.6|39
1651626480000|2022-05-04 01:08:00|98821|98705|98824.8|98708.8|98827.1|98711.1|98820.1|98704.1|41
1651626490000|2022-05-04 01:08:10|98824.5|98708.5|98827.7|98711.7|98829|98713|98824|98708|46
1651626500000|2022-05-04 01:08:20|98827.8|98711.8|98825.5|98709.5|98829.7|98713.7|98825.5|98709.5|37
1651626510000|2022-05-04 01:08:30|98826.4|98710.4|98819.7|98703.7|98828.6|98712.6|98817.5|98701.5|40
1651626520000|2022-05-04 01:08:40|98819.3|98703.3|98810.1|98694.1|98819.3|98703.3|98804.9|98688.9|69
1651626530000|2022-05-04 01:08:50|98810.2|98694.2|98811.8|98695.8|98817.4|98701.4|98802.7|98686.7|69
1651626540000|2022-05-04 01:09:00|98811.7|98695.7|98811.2|98695.2|98816.2|98700.2|98806.1|98690.1|54
1651626550000|2022-05-04 01:09:10|98810.6|98694.6|98806.9|98690.9|98821.1|98705.1|98800.3|98684.3|67
1651626560000|2022-05-04 01:09:20|98806.5|98690.5|98809|98693|98815.4|98699.4|98798.8|98682.8|68
1651626570000|2022-05-04 01:09:30|98808.1|98692.1|98810|98694|98814.2|98698.2|98803.7|98687.7|70
1651626580000|2022-05-04 01:09:40|98810.2|98694.2|98810.3|98694.3|98820.4|98704.4|98807.4|98691.4|60
1651626590000|2022-05-04 01:09:50|98809.8|98693.8|98808.5|98692.5|98811.6|98695.6|98808.5|98692.5|35
1651626600000|2022-05-04 01:10:00|98808.2|98692.2|98809.8|98693.8|98812|98696|98808.1|98692.1|30
1651626610000|2022-05-04 01:10:10|98809.6|98693.6|98810.8|98694.8|98811.2|98695.2|98808.9|98692.9|30
1651626620000|2022-05-04 01:10:20|98810.5|98694.5|98811.8|98695.8|98815.1|98699.1|98809.1|98693.1|42
1651626630000|2022-05-04 01:10:30|98812.3|98696.3|98812.1|98696.1|98813.3|98697.3|98811.3|98695.3|27
1651626640000|2022-05-04 01:10:40|98812.2|98696.2|98808.5|98692.5|98812.2|98696.2|98801.2|98685.2|62
1651626650000|2022-05-04 01:10:50|98808.6|98692.6|98813.1|98697.1|98816.5|98700.5|98804|98688|67
1651626660000|2022-05-04 01:11:00|98810.5|98694.5|98805.3|98689.3|98813.6|98697.6|98802.9|98686.9|51
1651626670000|2022-05-04 01:11:10|98803.6|98687.6|98809.5|98693.5|98810.8|98694.8|98803.6|98687.6|29
1651626680000|2022-05-04 01:11:20|98809.7|98693.7|98809.9|98693.9|98811.1|98695.1|98806.9|98690.9|30
1651626690000|2022-05-04 01:11:30|98809.4|98693.4|98812.1|98696.1|98812.4|98696.4|98808.7|98692.7|32
1651626700000|2022-05-04 01:11:40|98810.8|98694.8|98808.4|98692.4|98813.4|98697.4|98806|98690|30
1651626710000|2022-05-04 01:11:50|98807|98691|98807|98691|98809.4|98693.4|98803.7|98687.7|28
1651626720000|2022-05-04 01:12:00|98807.5|98691.5|98819.5|98703.5|98821.1|98705.1|98807.4|98691.4|47
1651626730000|2022-05-04 01:12:10|98818.8|98702.8|98813|98697|98821.3|98705.3|98813|98697|26
1651626740000|2022-05-04 01:12:20|98813.1|98697.1|98810.7|98694.7|98816.7|98700.7|98810.2|98694.2|33
1651626750000|2022-05-04 01:12:30|98810.4|98694.4|98811|98695|98812.9|98696.9|98804.6|98688.6|45
1651626760000|2022-05-04 01:12:40|98812.9|98696.9|98808.3|98692.3|98819|98703|98805.3|98689.3|69
1651626770000|2022-05-04 01:12:50|98809.5|98693.5|98820.3|98704.3|98825.9|98709.9|98806.7|98690.7|70
1651626780000|2022-05-04 01:13:00|98818.3|98702.3|98822.7|98706.7|98825|98709|98816|98700|50
1651626790000|2022-05-04 01:13:10|98829.9|98713.9|98821.7|98705.7|98829.9|98713.9|98820.3|98704.3|33
1651626800000|2022-05-04 01:13:20|98826.3|98710.3|98834|98718|98836.7|98720.7|98824.2|98708.2|54
1651626810000|2022-05-04 01:13:30|98834.2|98718.2|98834.9|98718.9|98837.7|98721.7|98831.6|98715.6|42
1651626820000|2022-05-04 01:13:40|98835.1|98719.1|98835.5|98719.5|98838|98722|98834.3|98718.3|35
1651626830000|2022-05-04 01:13:50|98835.4|98719.4|98835.7|98719.7|98835.9|98719.9|98834.5|98718.5|18
1651626840000|2022-05-04 01:14:00|98835.6|98719.6|98832|98716|98835.7|98719.7|98831|98715|30
1651626850000|2022-05-04 01:14:10|98832.4|98716.4|98830.7|98714.7|98833.3|98717.3|98827.4|98711.4|30
1651626860000|2022-05-04 01:14:20|98830.6|98714.6|98818.9|98702.9|98831.9|98715.9|98818.9|98702.9|56
1651626870000|2022-05-04 01:14:30|98818.6|98702.6|98823.2|98707.2|98832.6|98716.6|98815.8|98699.8|71
1651626880000|2022-05-04 01:14:40|98822.8|98706.8|98828.7|98712.7|98830.5|98714.5|98817.8|98701.8|52
1651626890000|2022-05-04 01:14:50|98828.6|98712.6|98828.1|98712.1|98831|98715|98828.1|98712.1|23
1651626900000|2022-05-04 01:15:00|98828.2|98712.2|98820.8|98704.8|98834.2|98718.2|98820.8|98704.8|45
1651626910000|2022-05-04 01:15:10|98819.5|98703.5|98801|98685|98819.9|98703.9|98799.9|98683.9|57
1651626920000|2022-05-04 01:15:20|98800.4|98684.4|98803.7|98687.7|98814.9|98698.9|98795.6|98679.6|63
1651626930000|2022-05-04 01:15:30|98807.1|98691.1|98803.8|98687.8|98807.1|98691.1|98800.3|98684.3|54
1651626940000|2022-05-04 01:15:40|98800.9|98684.9|98797.4|98681.4|98803.4|98687.4|98795.7|98679.7|49
1651626950000|2022-05-04 01:15:50|98797.3|98681.3|98786.4|98670.4|98801.3|98685.3|98781.8|98665.8|67
1651626960000|2022-05-04 01:16:00|98786.1|98670.1|98788.1|98672.1|98790.1|98674.1|98776.8|98660.8|70
1651626970000|2022-05-04 01:16:10|98786.4|98670.4|98786.4|98670.4|98793.1|98677.1|98780.4|98664.4|67
1651626980000|2022-05-04 01:16:20|98787.1|98671.1|98781|98665|98787.1|98671.1|98763.8|98647.8|69
1651626990000|2022-05-04 01:16:30|98779.4|98663.4|98776.5|98660.5|98783.4|98667.4|98773.4|98657.4|70
1651627000000|2022-05-04 01:16:40|98776.6|98660.6|98781.6|98665.6|98789|98673|98773.8|98657.8|71
1651627010000|2022-05-04 01:16:50|98782.8|98666.8|98771|98655|98784.1|98668.1|98763.2|98647.2|53
1651627020000|2022-05-04 01:17:00|98770|98654|98774|98658|98776.2|98660.2|98765|98649|69
1651627030000|2022-05-04 01:17:10|98773.4|98657.4|98774.8|98658.8|98784.1|98668.1|98763.8|98647.8|65
1651627040000|2022-05-04 01:17:20|98774.2|98658.2|98774.9|98658.9|98780.1|98664.1|98767.9|98651.9|70
1651627050000|2022-05-04 01:17:30|98775|98659|98776.5|98660.5|98779.1|98663.1|98765.4|98649.4|69
1651627060000|2022-05-04 01:17:40|98776.7|98660.7|98773.1|98657.1|98777.8|98661.8|98769.7|98653.7|63
1651627070000|2022-05-04 01:17:50|98773.6|98657.6|98773|98657|98778|98662|98770.7|98654.7|37
1651627080000|2022-05-04 01:18:00|98773.2|98657.2|98772.2|98656.2|98773.3|98657.3|98770.9|98654.9|37
1651627090000|2022-05-04 01:18:10|98772.1|98656.1|98770.7|98654.7|98772.1|98656.1|98770.1|98654.1|23
1651627100000|2022-05-04 01:18:20|98770.5|98654.5|98775.3|98659.3|98777.2|98661.2|98769.8|98653.8|24
1651627110000|2022-05-04 01:18:30|98776.3|98660.3|98785.9|98669.9|98789|98673|98776.3|98660.3|34
1651627120000|2022-05-04 01:18:40|98785.1|98669.1|98788.4|98672.4|98789.1|98673.1|98783.6|98667.6|35
1651627130000|2022-05-04 01:18:50|98788|98672|98787.1|98671.1|98789|98673|98786.9|98670.9|22
1651627140000|2022-05-04 01:19:00|98787|98671|98785.9|98669.9|98787.6|98671.6|98785|98669|20
1651627150000|2022-05-04 01:19:10|98785.1|98669.1|98775.2|98659.2|98785.1|98669.1|98775.2|98659.2|29
1651627160000|2022-05-04 01:19:20|98775.1|98659.1|98779.4|98663.4|98779.4|98663.4|98775.1|98659.1|25
1651627170000|2022-05-04 01:19:30|98779.5|98663.5|98777.8|98661.8|98783|98667|98776.7|98660.7|37
1651627180000|2022-05-04 01:19:40|98777.3|98661.3|98780|98664|98781.2|98665.2|98777.3|98661.3|33
1651627190000|2022-05-04 01:19:50|98782.3|98666.3|98786.7|98670.7|98789.3|98673.3|98780.7|98664.7|33
1651627200000|2022-05-04 01:20:00|98788.2|98672.2|98785.4|98669.4|98788.2|98672.2|98785.2|98669.2|24
1651627210000|2022-05-04 01:20:10|98785|98669|98797|98681|98798.4|98682.4|98785|98669|35
1651627220000|2022-05-04 01:20:20|98796.6|98680.6|98798.4|98682.4|98800.2|98684.2|98796.6|98680.6|27
1651627230000|2022-05-04 01:20:30|98798.7|98682.7|98796.9|98680.9|98798.7|98682.7|98794.7|98678.7|28
1651627240000|2022-05-04 01:20:40|98797|98681|98792.6|98676.6|98797.9|98681.9|98792.6|98676.6|43
1651627250000|2022-05-04 01:20:50|98791.5|98675.5|98791.7|98675.7|98797|98681|98791.2|98675.2|26
1651627260000|2022-05-04 01:21:00|98791.4|98675.4|98793.5|98677.5|98797|98681|98791.3|98675.4|15
1651627270000|2022-05-04 01:21:10|98793.8|98677.8|98789.3|98673.3|98794|98678|98787.6|98672.7|22
1651627280000|2022-05-04 01:21:20|98790.6|98674.6|98793.4|98677.4|98793.7|98677.7|98788.4|98672.4|15
1651627290000|2022-05-04 01:21:30|98789.3|98673.3|98788.1|98672.1|98789.8|98673.8|98787|98671|19
1651627300000|2022-05-04 01:21:40|98786.8|98670.8|98788|98672|98792.9|98676.9|98786.8|98670.8|15
1651627310000|2022-05-04 01:21:50|98786.2|98673.1|98790.1|98674.1|98790.1|98674.1|98786|98671.4|36
1651627320000|2022-05-04 01:22:00|98790|98674|98789.3|98673.3|98790|98674|98787.4|98671.4|24
1651627330000|2022-05-04 01:22:10|98789|98673|98797.3|98681.4|98797.3|98682.3|98788.5|98672.5|22
1651627340000|2022-05-04 01:22:20|98798.2|98682.2|98796.7|98680.7|98798.2|98682.2|98790.8|98674.9|39
1651627350000|2022-05-04 01:22:30|98795.9|98679.9|98791|98675|98795.9|98679.9|98788.2|98672.2|34
1651627360000|2022-05-04 01:22:40|98789|98673|98788.1|98672.1|98789.3|98673.3|98788|98672|8
1651627370000|2022-05-04 01:22:50|98788|98672|98785.6|98669.6|98799.3|98683.3|98779.3|98663.3|71
1651627380000|2022-05-04 01:23:00|98784.9|98668.9|98782.6|98666.6|98788.9|98672.9|98780.5|98664.5|64
1651627390000|2022-05-04 01:23:10|98782.1|98666.1|98789.5|98673.5|98792.1|98676.1|98782|98666|64
1651627400000|2022-05-04 01:23:20|98789.6|98673.6|98790.9|98674.9|98797.7|98681.7|98785.4|98669.4|63
1651627410000|2022-05-04 01:23:30|98790.7|98674.7|98789.4|98673.4|98793.9|98677.9|98779|98663|61
1651627420000|2022-05-04 01:23:40|98785.3|98669.3|98792|98676|98793.7|98677.7|98783.3|98667.3|56
1651627430000|2022-05-04 01:23:50|98791.6|98675.6|98778.8|98662.8|98796.1|98680.1|98778.8|98662.8|67
1651627440000|2022-05-04 01:24:00|98781.1|98665.1|98787.2|98671.2|98800.3|98684.3|98781.1|98665.1|58
1651627450000|2022-05-04 01:24:10|98786.5|98670.5|98789.6|98673.6|98789.9|98673.9|98781|98665|68
1651627460000|2022-05-04 01:24:20|98792.3|98676.3|98780.5|98664.5|98793.4|98677.4|98778.4|98662.4|58
1651627470000|2022-05-04 01:24:30|98781.3|98665.3|98782.8|98666.8|98784.6|98668.6|98777.1|98661.1|56
1651627480000|2022-05-04 01:24:40|98783.4|98667.4|98784.2|98668.2|98790|98674|98778|98662|53
1651627490000|2022-05-04 01:24:50|98779.4|98663.4|98779.7|98663.7|98788.5|98672.5|98775.7|98659.7|55
1651627500000|2022-05-04 01:25:00|98780.5|98664.5|98787.5|98671.5|98788.6|98672.6|98774.7|98658.7|51
1651627510000|2022-05-04 01:25:10|98787.3|98671.3|98779|98663|98790|98674|98777.4|98661.4|33
1651627520000|2022-05-04 01:25:20|98778|98662|98751.6|98646.8|98784.9|98668.9|98748.5|98644.6|54
1651627530000|2022-05-04 01:25:30|98751.7|98648|98754.2|98647.2|98754.3|98653|98745.5|98643.9|36
1651627540000|2022-05-04 01:25:40|98753.4|98650.7|98748|98653.9|98755.2|98656.5|98746.6|98644.4|39
1651627550000|2022-05-04 01:25:50|98747.2|98653.8|98748.4|98646.5|98752.6|98653.8|98747.2|98645.9|31
1651627560000|2022-05-04 01:26:00|98748.7|98646.2|98745.4|98653.1|98750.5|98654.7|98745.1|98646.2|28
1651627570000|2022-05-04 01:26:10|98745.7|98649.7|98739.1|98653.7|98749.6|98655.1|98738.8|98649.3|25
1651627580000|2022-05-04 01:26:20|98739.4|98648.3|98740.6|98647.7|98750.5|98654.7|98737.6|98642.4|38
1651627590000|2022-05-04 01:26:30|98740.8|98644.1|98742.6|98641.4|98743.4|98650|98736.1|98641|44
1651627600000|2022-05-04 01:26:40|98742.8|98641|98738.7|98645.6|98742.8|98645.6|98738.7|98641|22
1651627610000|2022-05-04 01:26:50|98739.2|98645.5|98735.6|98637.4|98742.3|98647.6|98735.6|98635.4|34
1651627620000|2022-05-04 01:27:00|98735.7|98638.8|98732|98639.9|98735.7|98646|98728.2|98630.5|46
1651627630000|2022-05-04 01:27:10|98732.3|98639.7|98725.8|98640.8|98735.7|98644.7|98722.6|98631.4|35
1651627640000|2022-05-04 01:27:20|98724.9|98641.4|98727.1|98638|98730.9|98641.4|98724.9|98630.2|30
1651627650000|2022-05-04 01:27:30|98728.2|98636.6|98730.1|98633.8|98731.5|98638.3|98727.9|98628.3|26
1651627660000|2022-05-04 01:27:40|98729.6|98633.7|98729.8|98633.1|98730.6|98637.8|98725|98632.1|31
1651627670000|2022-05-04 01:27:50|98730.8|98632.5|98726.7|98635.4|98734.9|98637.2|98724.8|98624.8|28
1651627680000|2022-05-04 01:28:00|98728.5|98643.9|98727.3|98638.9|98736|98643.9|98725.8|98632.5|38
1651627690000|2022-05-04 01:28:10|98729.6|98636|98736.6|98631.1|98736.6|98638.9|98728.2|98631|19
1651627700000|2022-05-04 01:28:20|98732.6|98635|98726.1|98630.4|98735.9|98638.5|98722.5|98628.3|32
1651627710000|2022-05-04 01:28:30|98726.4|98629.7|98720.8|98629.7|98727.3|98635.4|98720.8|98622.3|36
1651627720000|2022-05-04 01:28:40|98720.6|98628.5|98723.4|98623.9|98724.9|98629|98718.8|98618.3|23
1651627730000|2022-05-04 01:28:50|98725.6|98620.2|98710.1|98618|98730.5|98630.2|98707.4|98614.8|46
1651627740000|2022-05-04 01:29:00|98710.7|98618.6|98711.3|98597.4|98713.2|98622.1|98704.5|98597.4|45
1651627750000|2022-05-04 01:29:10|98712.7|98601|98711.8|98603.7|98714.4|98610.4|98704|98598.4|47
1651627760000|2022-05-04 01:29:20|98711.9|98605.5|98700.4|98605.4|98711.9|98611.7|98700.4|98598.3|57
1651627770000|2022-05-04 01:29:30|98702.1|98596.5|98700.6|98593.9|98704|98610.3|98696.9|98593.9|36
1651627780000|2022-05-04 01:29:40|98700.8|98593.8|98695.8|98599.9|98700.8|98610|98690.2|98593.8|33
1651627790000|2022-05-04 01:29:50|98695.5|98599.6|98697.6|98598.9|98699.5|98603.1|98692.9|98597.6|22
1651627800000|2022-05-04 01:30:00|98698.7|98601.2|98690.9|98589.4|98701.5|98604.7|98684.1|98581.6|62
1651627810000|2022-05-04 01:30:10|98689.7|98588.5|98690.2|98592.4|98690.7|98592.4|98684.1|98588.5|47
1651627820000|2022-05-04 01:30:20|98690.5|98592|98691.9|98592.8|98692.2|98593.4|98685.5|98588.3|41
1651627830000|2022-05-04 01:30:30|98691.8|98592.7|98686.8|98598|98691.8|98601.2|98681.4|98585.5|46
1651627840000|2022-05-04 01:30:40|98686.9|98598.1|98689.1|98598.7|98689.3|98602.6|98683.2|98594.2|50
1651627850000|2022-05-04 01:30:50|98687.1|98600.8|98687.4|98590.9|98695.7|98607.5|98678.1|98587.3|54
1651627860000|2022-05-04 01:31:00|98687.3|98590.8|98687.5|98591.7|98688.2|98596.8|98683.4|98589.4|48
1651627870000|2022-05-04 01:31:10|98686.5|98591.5|98679.7|98597|98688.6|98597.3|98679.7|98590.3|49
1651627880000|2022-05-04 01:31:20|98684.4|98597.4|98685.7|98596.1|98686.9|98599.9|98682|98595|39
1651627890000|2022-05-04 01:31:30|98685.9|98596.2|98725|98609|98725.4|98610.7|98685.8|98589.6|64
1651627900000|2022-05-04 01:31:40|98720.7|98610.5|98674.9|98579.3|98730.4|98614.4|98674.9|98575.2|68
1651627910000|2022-05-04 01:31:50|98675.5|98579|98665.5|98580.6|98677.1|98587.3|98661|98572.1|51
1651627920000|2022-05-04 01:32:00|98665.6|98580.8|98670.7|98580.6|98676.8|98593.3|98664.4|98573.3|60
1651627930000|2022-05-04 01:32:10|98670.2|98580.7|98668.6|98581.7|98676.6|98589.9|98668.6|98571.5|44
1651627940000|2022-05-04 01:32:20|98668.8|98581.9|98682.5|98581.8|98687.2|98596|98666.8|98570.4|69
1651627950000|2022-05-04 01:32:30|98681.6|98582.4|98678.6|98594.5|98683.1|98594.9|98676.2|98582.3|37
1651627960000|2022-05-04 01:32:40|98679.2|98593.1|98691.8|98592.8|98712.2|98605.2|98678.8|98583|59
1651627970000|2022-05-04 01:32:50|98693.4|98597.5|98692|98591.7|98706.1|98604|98689.2|98589.1|56
1651627980000|2022-05-04 01:33:00|98692.7|98591.4|98690.8|98592.9|98699.8|98602.4|98688.8|98591.4|52
1651627990000|2022-05-04 01:33:10|98695.8|98588.8|98688.6|98596.5|98700.4|98600.1|98688.6|98588.6|73
1651628000000|2022-05-04 01:33:20|98686.5|98594.8|98692.4|98585.6|98698.6|98599.3|98680.7|98582.2|66
1651628010000|2022-05-04 01:33:30|98696.7|98591.6|98703|98601.7|98703|98601.7|98683.6|98587.7|71
1651628020000|2022-05-04 01:33:40|98707.9|98599.8|98691.1|98594.9|98707.9|98605.3|98689.8|98588|69
1651628030000|2022-05-04 01:33:50|98691.6|98595.2|98696.6|98594.6|98699|98596.7|98688.5|98585.4|61
1651628040000|2022-05-04 01:34:00|98697|98595.4|98695.1|98592.8|98703.5|98596.7|98693.3|98589.9|57
1651628050000|2022-05-04 01:34:10|98694.6|98593.3|98707.3|98599.2|98707.3|98606.4|98691.1|98593.3|64
1651628060000|2022-05-04 01:34:20|98704|98601.8|98700.2|98602.7|98704.5|98606.7|98694.8|98599.1|46
1651628070000|2022-05-04 01:34:30|98701.7|98600.6|98707.1|98602.2|98707.9|98607|98694.9|98598.6|43
1651628080000|2022-05-04 01:34:40|98707.7|98602.8|98730.4|98614.4|98730.8|98614.8|98706.4|98600.7|68
1651628090000|2022-05-04 01:34:50|98730.7|98614.7|98729.2|98613.2|98741.7|98625.7|98710.1|98599.7|79
1651628100000|2022-05-04 01:35:00|98730.9|98614.9|98715.6|98599.6|98737.5|98621.5|98705.7|98591.1|76
1651628110000|2022-05-04 01:35:10|98725.9|98609.9|98712.7|98596.7|98731.3|98616.8|98709.9|98596.7|54
1651628120000|2022-05-04 01:35:20|98708.4|98602.7|98709.7|98602.3|98717.2|98602.7|98708.3|98596.1|44
1651628130000|2022-05-04 01:35:30|98709.4|98601.9|98727.2|98611.2|98727.2|98611.2|98707.5|98596.6|43
1651628140000|2022-05-04 01:35:40|98724.3|98608.3|98723.4|98607.4|98732.6|98617.1|98712.4|98598.5|74
1651628150000|2022-05-04 01:35:50|98718.5|98602.5|98715|98604.7|98721.2|98606.6|98714.3|98601.1|44
1651628160000|2022-05-04 01:36:00|98717.5|98602.6|98709.3|98596.9|98723.9|98607.9|98709.3|98594.2|53
1651628170000|2022-05-04 01:36:10|98709.4|98597.3|98712.7|98596.7|98728.2|98612.2|98709.4|98595.1|47
1651628180000|2022-05-04 01:36:20|98713.5|98597.5|98709.8|98602.5|98714.9|98603.8|98705|98594.6|20
1651628190000|2022-05-04 01:36:30|98709.1|98593.1|98717.7|98601.7|98719.7|98603.7|98707.1|98591.1|40
1651628200000|2022-05-04 01:36:40|98721.5|98605.5|98717.9|98601.9|98735.2|98619.2|98704.8|98596|79
1651628210000|2022-05-04 01:36:50|98722.7|98606.7|98725.8|98609.8|98740.6|98624.6|98717.1|98601.1|75
1651628220000|2022-05-04 01:37:00|98725.9|98609.9|98713.1|98609.5|98729.6|98615.8|98713.1|98599.8|63
1651628230000|2022-05-04 01:37:10|98722|98606|98731.1|98615.1|98735.3|98619.3|98716.9|98602.5|77
1651628240000|2022-05-04 01:37:20|98731.2|98615.2|98723.1|98607.1|98740.4|98624.4|98718.8|98603.8|63
1651628250000|2022-05-04 01:37:30|98722.9|98606.9|98725.9|98609.9|98746.1|98630.1|98720.5|98604.5|63
1651628260000|2022-05-04 01:37:40|98724.5|98608.5|98730.2|98614.2|98733.3|98617.3|98721.1|98605.1|71
1651628270000|2022-05-04 01:37:50|98731.2|98615.2|98717.4|98601.4|98732.2|98616.2|98712.7|98596.7|55
1651628280000|2022-05-04 01:38:00|98716.1|98602.8|98722.6|98606.6|98722.6|98606.6|98712.7|98596.7|41
1651628290000|2022-05-04 01:38:10|98721.7|98605.7|98723.8|98607.8|98724|98608|98721.2|98605.2|27
1651628300000|2022-05-04 01:38:20|98724|98608|98731.6|98615.6|98733.6|98617.6|98723.4|98607.5|33
1651628310000|2022-05-04 01:38:30|98730.5|98614.5|98730.5|98614.5|98733.3|98617.3|98726.8|98610.8|31
1651628320000|2022-05-04 01:38:40|98731.3|98615.3|98729.8|98613.8|98731.8|98615.8|98729.6|98613.6|27
1651628330000|2022-05-04 01:38:50|98729.6|98613.6|98727.3|98611.4|98730.2|98615.8|98724.8|98611.1|22
1651628340000|2022-05-04 01:39:00|98727.7|98611.8|98727.3|98620.4|98727.9|98624.1|98719.2|98610.8|31
1651628350000|2022-05-04 01:39:10|98726.3|98619|98729.7|98613.7|98741.2|98631.5|98726.2|98610.7|74
1651628360000|2022-05-04 01:39:20|98729.2|98613.2|98733.7|98617.7|98740.8|98624.8|98727.8|98611.8|69
1651628370000|2022-05-04 01:39:30|98734.2|98618.2|98738.8|98622.8|98741.5|98625.5|98729.3|98613.3|59
1651628380000|2022-05-04 01:39:40|98738.6|98622.6|98710.2|98615.9|98742.3|98626.3|98709.8|98606.2|59
1651628390000|2022-05-04 01:39:50|98709.1|98617.9|98705|98624.7|98709.5|98624.7|98705|98616.5|33
1651628400000|2022-05-04 01:40:00|98698.9|98624.5|98701.9|98613.3|98705|98624.5|98697.8|98606.9|44
1651628410000|2022-05-04 01:40:10|98702|98613.4|98696.1|98614.6|98708.4|98615.1|98692.5|98591.5|51
1651628420000|2022-05-04 01:40:20|98696.5|98611.1|98701.4|98605.8|98708.8|98614.3|98695.9|98591.7|52
1651628430000|2022-05-04 01:40:30|98700.3|98608.8|98699.1|98610.6|98705.8|98619.7|98697.4|98602.6|54
1651628440000|2022-05-04 01:40:40|98699|98610.4|98696.4|98611.5|98702.4|98612.7|98693.7|98602.6|44
1651628450000|2022-05-04 01:40:50|98695.9|98612.8|98697|98605.3|98704.6|98612.8|98693.2|98591.4|34
1651628460000|2022-05-04 01:41:00|98697.2|98605.4|98696.4|98599.7|98703.4|98605.8|98694|98588.5|35
1651628470000|2022-05-04 01:41:10|98697|98600.9|98694.5|98606|98697|98606|98694.4|98600.3|22
1651628480000|2022-05-04 01:41:20|98695.1|98603.9|98696.2|98614.3|98696.2|98614.3|98687.6|98601.4|21
1651628490000|2022-05-04 01:41:30|98696.3|98613.8|98674.2|98583.5|98697.2|98613.8|98672.2|98570|42
1651628500000|2022-05-04 01:41:40|98673.9|98583.1|98662.9|98557.4|98684.6|98583.1|98653.6|98551|62
1651628510000|2022-05-04 01:41:50|98662.8|98557.2|98663.1|98558.9|98665.9|98562.3|98657.5|98551.4|35
1651628520000|2022-05-04 01:42:00|98661.3|98559.7|98661.2|98554.9|98666.5|98559.7|98660.7|98551.6|23
1651628530000|2022-05-04 01:42:10|98664.2|98554.8|98665.5|98558.8|98669.9|98561.5|98661|98551.8|42
1651628540000|2022-05-04 01:42:20|98665|98559.7|98667.5|98557.4|98667.5|98563.6|98662.9|98557.1|15
1651628550000|2022-05-04 01:42:30|98668.8|98555.6|98665.1|98563.1|98672.1|98568.9|98659.3|98555.6|10
1651628560000|2022-05-04 01:42:40|98665|98562.6|98664.1|98566.1|98675.3|98569.6|98663.5|98554.3|44
1651628570000|2022-05-04 01:42:50|98665.8|98563.7|98666.9|98563.7|98668.3|98571.9|98660.7|98559.4|19
1651628580000|2022-05-04 01:43:00|98667|98563.8|98670.5|98561.4|98670.6|98568.2|98664.2|98561.4|21
1651628590000|2022-05-04 01:43:10|98670.6|98561.6|98651.8|98549.9|98670.6|98562.6|98651.8|98544.4|38
1651628600000|2022-05-04 01:43:20|98656.6|98550.8|98651.3|98535.3|98664.3|98552.2|98650.8|98534.8|54
1651628610000|2022-05-04 01:43:30|98651.5|98535.5|98656.6|98541.1|98656.6|98541.3|98646.7|98530.7|64
1651628620000|2022-05-04 01:43:40|98656.9|98541|98647.6|98534|98656.9|98543.4|98647.6|98534|36
1651628630000|2022-05-04 01:43:50|98647.7|98534.1|98647.9|98531.9|98649.5|98536.4|98645.2|98530.6|38
1651628640000|2022-05-04 01:44:00|98646.5|98532|98645.4|98539.5|98649.5|98539.5|98638.3|98529.4|52
1651628650000|2022-05-04 01:44:10|98646.2|98537.6|98645.4|98533.1|98649.6|98539.5|98638.4|98526.1|33
1651628660000|2022-05-04 01:44:20|98645.8|98531.7|98640|98531.2|98646.7|98535.3|98638.4|98531|29
1651628670000|2022-05-04 01:44:30|98641.2|98531.3|98637.6|98535.1|98644.7|98536.5|98632.4|98524.4|49
1651628680000|2022-05-04 01:44:40|98638.7|98534.7|98628.7|98512.7|98641.4|98539.5|98627.6|98512.5|47
1651628690000|2022-05-04 01:44:50|98629|98513|98628.3|98512.3|98629|98513|98620.8|98505.4|57
1651628700000|2022-05-04 01:45:00|98627.9|98511.9|98612.8|98496.8|98628.5|98512.5|98603.3|98487.3|67
1651628710000|2022-05-04 01:45:10|98614.4|98498.4|98612.4|98496.4|98619.4|98503.4|98608.7|98492.7|62
1651628720000|2022-05-04 01:45:20|98612.2|98496.2|98610.9|98494.9|98616.6|98500.6|98604.1|98489.6|56
1651628730000|2022-05-04 01:45:30|98611.4|98495.4|98612.7|98496.7|98614.2|98498.2|98605|98491.6|53
1651628740000|2022-05-04 01:45:40|98612.6|98496.6|98610.2|98494.2|98617.4|98501.4|98601.5|98490.4|57
1651628750000|2022-05-04 01:45:50|98611|98495|98619.8|98503.8|98622.5|98506.5|98608.9|98492.9|55
1651628760000|2022-05-04 01:46:00|98619|98503|98627.6|98511.6|98633|98517|98611.6|98495.6|62
1651628770000|2022-05-04 01:46:10|98628.1|98512.1|98636.7|98520.7|98636.7|98520.7|98626.9|98510.9|57
1651628780000|2022-05-04 01:46:20|98636.1|98520.1|98635|98519|98640.6|98524.6|98632.7|98516.7|52
1651628790000|2022-05-04 01:46:30|98633.4|98517.4|98630.5|98514.5|98635|98519|98620.9|98508.6|55
1651628800000|2022-05-04 01:46:40|98630.2|98517|98621.5|98505.5|98633.1|98518.1|98620.2|98504.2|51
1651628810000|2022-05-04 01:46:50|98623.9|98507.9|98611.3|98495.3|98627|98512.4|98608.4|98492.8|55
1651628820000|2022-05-04 01:47:00|98611.5|98495.5|98612.7|98496.7|98615.4|98499.4|98608.2|98492.2|53
1651628830000|2022-05-04 01:47:10|98612.4|98496.4|98619.5|98503.5|98619.8|98504.7|98609.4|98493.4|54
1651628840000|2022-05-04 01:47:20|98619.2|98503.2|98609|98493|98619.2|98503.2|98594.7|98478.7|62
1651628850000|2022-05-04 01:47:30|98609.2|98493.2|98613.9|98497.9|98614.5|98498.5|98607.8|98491.8|53
1651628860000|2022-05-04 01:47:40|98614|98498|98619.6|98511.6|98623.2|98511.7|98610.1|98494.3|51
1651628870000|2022-05-04 01:47:50|98619.4|98510.6|98618.3|98517|98624.1|98518.2|98611.7|98504.4|56
1651628880000|2022-05-04 01:48:00|98618.4|98516.4|98620.4|98528.8|98624.5|98532.2|98609.7|98507.6|59
1651628890000|2022-05-04 01:48:10|98623.1|98527.3|98627.5|98523.3|98627.6|98528.7|98619.5|98517.3|49
1651628900000|2022-05-04 01:48:20|98626.4|98523.4|98621.7|98523.4|98627.8|98525.6|98621.7|98520.4|31
1651628910000|2022-05-04 01:48:30|98621.9|98522.2|98622.9|98520.6|98627|98522.9|98617.3|98513.3|51
1651628920000|2022-05-04 01:48:40|98625.3|98518.8|98618.8|98516.5|98625.3|98530.2|98610.8|98513|51
1651628930000|2022-05-04 01:48:50|98618.3|98517.9|98619|98518.4|98622|98528.5|98611.5|98516.8|34
1651628940000|2022-05-04 01:49:00|98619.3|98517.8|98617.5|98518.3|98620|98526.1|98613.5|98514.7|42
1651628950000|2022-05-04 01:49:10|98616.8|98519.5|98622.3|98522.4|98624.7|98525.1|98610.1|98508.2|72
1651628960000|2022-05-04 01:49:20|98622.5|98522.1|98618.6|98525.5|98624.4|98528.8|98618.2|98519.3|27
1651628970000|2022-05-04 01:49:30|98618.9|98525.8|98627.2|98525|98628|98527.7|98615.4|98520.6|29
1651628980000|2022-05-04 01:49:40|98627.4|98525.1|98627.2|98530.2|98629.8|98531.9|98626.2|98524.1|30
1651628990000|2022-05-04 01:49:50|98626.5|98528.1|98622.8|98522|98636.4|98531.9|98613.5|98510|61
1651629000000|2022-05-04 01:50:00|98623.3|98520.3|98627.3|98532.2|98628|98535.7|98619.7|98514.5|48
1651629010000|2022-05-04 01:50:10|98626.9|98530.7|98626.9|98528.6|98629|98535.8|98622.9|98528.6|36
1651629020000|2022-05-04 01:50:20|98627.1|98529.3|98628.8|98531.6|98628.9|98536.4|98625.9|98529.3|26
1651629030000|2022-05-04 01:50:30|98629.5|98530.1|98635.1|98532.8|98635.9|98537.2|98625.6|98527.7|39
1651629040000|2022-05-04 01:50:40|98635|98533.5|98639.4|98540.9|98643.3|98540.9|98635|98527.5|42
1651629050000|2022-05-04 01:50:50|98639.5|98540.7|98639.1|98534|98643.4|98540.7|98630.7|98523.6|51
1651629060000|2022-05-04 01:51:00|98640.1|98533.2|98638.4|98531.4|98641.6|98534.5|98638.4|98530.8|32
1651629070000|2022-05-04 01:51:10|98639.3|98531.3|98635.4|98534.1|98639.3|98535.6|98628.8|98520.8|44
1651629080000|2022-05-04 01:51:20|98635|98533.9|98641|98535.4|98644.6|98544.9|98632.6|98527.8|57
1651629090000|2022-05-04 01:51:30|98642|98533.7|98639.6|98532.1|98642.4|98539|98637|98532.1|29
1651629100000|2022-05-04 01:51:40|98639.4|98531.9|98637.6|98534.1|98642.4|98537.6|98633.5|98527.3|45
1651629110000|2022-05-04 01:51:50|98638.3|98534.6|98643.4|98530.3|98646.1|98541.3|98636.9|98526.5|44
1651629120000|2022-05-04 01:52:00|98643.3|98530.2|98644.5|98542.3|98645.8|98550.6|98639.2|98529.7|31
1651629130000|2022-05-04 01:52:10|98643|98540.6|98642.4|98536.5|98645.4|98540.6|98640.5|98534.2|27
1651629140000|2022-05-04 01:52:20|98642.3|98536.4|98645.1|98530.1|98645.9|98546.4|98640.8|98530.1|20
1651629150000|2022-05-04 01:52:30|98645.5|98529.9|98641.1|98537.7|98648.4|98543|98640.3|98529.5|41
1651629160000|2022-05-04 01:52:40|98641.3|98536.3|98640.2|98543.6|98642.3|98545.3|98637.6|98535.9|34
1651629170000|2022-05-04 01:52:50|98640.4|98544.7|98637.9|98537.5|98641.4|98544.7|98637.8|98537.5|19
1651629180000|2022-05-04 01:53:00|98637.8|98538.1|98643.3|98531.2|98647|98540|98636.6|98531|36
1651629190000|2022-05-04 01:53:10|98643.5|98531.3|98643.1|98540.4|98645.2|98541.2|98637.6|98529.5|20
1651629200000|2022-05-04 01:53:20|98643.2|98540.5|98643.7|98536.1|98644|98542.2|98636.6|98536.1|18
1651629210000|2022-05-04 01:53:30|98643.1|98534.9|98642.8|98537.5|98646.9|98541.1|98635.8|98531.4|41
1651629220000|2022-05-04 01:53:40|98646|98535.9|98646.5|98534.4|98649.1|98536.2|98639.6|98526|42
1651629230000|2022-05-04 01:53:50|98645.3|98531.9|98643|98534.2|98648|98549.1|98642.1|98531.5|38
1651629240000|2022-05-04 01:54:00|98643.4|98533.7|98645|98533|98647.6|98534.3|98643.4|98532.4|21
1651629250000|2022-05-04 01:54:10|98645.2|98533.3|98641.4|98542.3|98647.7|98546.3|98641.4|98530.8|19
1651629260000|2022-05-04 01:54:20|98641.2|98542.6|98636.7|98527|98642.5|98542.6|98632|98521|45
1651629270000|2022-05-04 01:54:30|98640.5|98526.8|98633.4|98530.4|98640.5|98532.5|98633.2|98526.8|28
1651629280000|2022-05-04 01:54:40|98631.4|98531.1|98635.4|98534.5|98636.6|98534.5|98628.9|98529.5|28
1651629290000|2022-05-04 01:54:50|98635.5|98534.7|98636.3|98528.8|98642.6|98535.2|98630.8|98524|41
1651629300000|2022-05-04 01:55:00|98637.6|98529|98646.8|98541.3|98648.9|98545.5|98630.6|98528|39
1651629310000|2022-05-04 01:55:10|98645.4|98541.9|98638.9|98535|98645.9|98544.2|98638.6|98534|32
1651629320000|2022-05-04 01:55:20|98637.6|98536.5|98640.7|98537.9|98641.5|98543|98636.7|98535.9|28
1651629330000|2022-05-04 01:55:30|98640.5|98538|98635.4|98542.4|98640.6|98542.8|98633.6|98527.3|53
1651629340000|2022-05-04 01:55:40|98636.6|98543|98640.5|98547.1|98641.7|98549.5|98636.6|98536.3|36
1651629350000|2022-05-04 01:55:50|98640.9|98547.2|98650.8|98555.9|98653.8|98561|98638.9|98545.6|61
1651629360000|2022-05-04 01:56:00|98651.3|98555.7|98651.8|98557.5|98653.8|98557.5|98650.1|98554.1|37
1651629370000|2022-05-04 01:56:10|98651.5|98556.3|98655.1|98557|98655.1|98557|98651|98555|28
1651629380000|2022-05-04 01:56:20|98654.8|98556.8|98648.2|98560.9|98654.8|98562.2|98647.1|98555.1|26
1651629390000|2022-05-04 01:56:30|98648.3|98562.1|98652.6|98562.7|98657.1|98563.9|98648.3|98557.6|22
1651629400000|2022-05-04 01:56:40|98653.1|98562|98641.8|98552.1|98653.5|98565.1|98641.5|98546.9|43
1651629410000|2022-05-04 01:56:50|98642|98552.7|98648.3|98557.2|98653.9|98557.2|98641.8|98549.7|27
1651629420000|2022-05-04 01:57:00|98649.6|98555.9|98655.2|98562.4|98663.3|98571|98647.7|98555.9|45
1651629430000|2022-05-04 01:57:10|98661.2|98561.9|98660.4|98566.9|98662.1|98567.2|98654.7|98561.1|36
1651629440000|2022-05-04 01:57:20|98658.9|98567.9|98657.6|98566|98659|98567.9|98656.9|98564.2|27
1651629450000|2022-05-04 01:57:30|98655.4|98568.9|98653.6|98573.1|98659.9|98577.3|98650.8|98562.9|17
1651629460000|2022-05-04 01:57:40|98655.2|98570.2|98661.4|98569.2|98664.6|98580.6|98653.3|98568.1|56
1651629470000|2022-05-04 01:57:50|98663.2|98571.2|98663.4|98575.1|98665.2|98581.2|98660.2|98571.2|71
1651629480000|2022-05-04 01:58:00|98663.2|98574.9|98663.6|98577.2|98667|98577.9|98661.9|98569.4|62
1651629490000|2022-05-04 01:58:10|98662.2|98576.5|98663.4|98579.8|98665.5|98583.3|98662.2|98576.4|47
1651629500000|2022-05-04 01:58:20|98663|98581.6|98656.1|98565.4|98663|98581.6|98653|98562.7|39
1651629510000|2022-05-04 01:58:30|98657|98564.7|98660|98568.6|98660.4|98574.3|98654.4|98561.1|31
1651629520000|2022-05-04 01:58:40|98660.1|98569.1|98656.1|98572.5|98660.2|98573.7|98655.8|98567.5|28
1651629530000|2022-05-04 01:58:50|98656.2|98572.8|98654.4|98571.3|98658.4|98572.9|98654.1|98567.9|20
1651629540000|2022-05-04 01:59:00|98654.2|98570.5|98657.7|98570.8|98657.7|98574.5|98653.6|98569.3|25
1651629550000|2022-05-04 01:59:10|98657.5|98571.5|98653.5|98565.3|98659|98571.5|98653.5|98563.4|28
1651629560000|2022-05-04 01:59:20|98654.5|98564.7|98653.7|98577.6|98661.5|98577.6|98653.7|98563.3|22
1651629570000|2022-05-04 01:59:30|98653.6|98575.6|98648.8|98560.6|98658.3|98575.6|98648.8|98556.8|33
1651629580000|2022-05-04 01:59:40|98649.7|98558.6|98649.3|98555.5|98652.5|98558.9|98649.3|98554.3|16
1651629590000|2022-05-04 01:59:50|98649.5|98555.4|98647.2|98556.2|98649.5|98560|98646.3|98555.3|15
1651629600000|2022-05-04 02:00:00|98647.5|98556.5|98642.1|98545.6|98649|98556.7|98642.1|98545.6|46
1651629610000|2022-05-04 02:00:10|98642|98545.5|98641.7|98554.9|98644.3|98556.8|98640.4|98545.5|31
1651629620000|2022-05-04 02:00:20|98642.3|98554|98651.9|98559.3|98652.5|98560.4|98641.4|98552.4|25
1651629630000|2022-05-04 02:00:30|98651.8|98558.6|98649|98558.8|98652.7|98562.1|98647.9|98557.4|29
1651629640000|2022-05-04 02:00:40|98649.5|98559.3|98653.7|98568.3|98656.2|98570.7|98647.9|98556.2|38
1651629650000|2022-05-04 02:00:50|98652.7|98567.9|98653.3|98571.6|98658|98574.8|98648.7|98566.3|15
1651629660000|2022-05-04 02:01:00|98654|98569.6|98652.9|98571.8|98654.2|98572.6|98652.6|98566.7|14
1651629670000|2022-05-04 02:01:10|98652.8|98572|98654.1|98567.3|98657.5|98572.1|98651.7|98567.3|27
1651629680000|2022-05-04 02:01:20|98654.2|98567.5|98645.7|98554.4|98654.9|98570.9|98644.9|98549|33
1651629690000|2022-05-04 02:01:30|98643.9|98556.6|98640.9|98561.9|98644.6|98562.8|98637.4|98546.9|23
1651629700000|2022-05-04 02:01:40|98640.8|98561.7|98643.4|98560.4|98644|98563.4|98639.5|98554.3|26
1651629710000|2022-05-04 02:01:50|98643.1|98558.1|98649.4|98549|98649.5|98558.1|98642.2|98548.3|28
1651629720000|2022-05-04 02:02:00|98648.6|98549.1|98648.1|98554|98652.5|98567.5|98647.6|98549.1|37
1651629730000|2022-05-04 02:02:10|98647.7|98553.2|98647|98555.2|98647.7|98555.6|98646.1|98553.2|17
1651629740000|2022-05-04 02:02:20|98646.9|98554.4|98648|98560.1|98652|98560.1|98646.4|98553.6|19
1651629750000|2022-05-04 02:02:30|98644.9|98557.6|98638.5|98547|98645.3|98557.6|98632.8|98541.9|44
1651629760000|2022-05-04 02:02:40|98642.1|98546.2|98636.2|98545.5|98642.1|98549.6|98635.1|98544.6|30
1651629770000|2022-05-04 02:02:50|98638|98544.4|98628.8|98539.3|98638|98544.4|98628.4|98532.6|43
1651629780000|2022-05-04 02:03:00|98630|98537.3|98631.3|98540.4|98633.1|98541.2|98629.1|98536|20
1651629790000|2022-05-04 02:03:10|98631.2|98539.9|98630|98542.8|98633.3|98546.1|98627.6|98534.6|27
1651629800000|2022-05-04 02:03:20|98630.1|98542.7|98627.6|98537.8|98630.3|98543|98627.5|98537.5|25
1651629810000|2022-05-04 02:03:30|98627.9|98537.6|98635.1|98542.7|98638.8|98546.9|98625.9|98536.6|42
1651629820000|2022-05-04 02:03:40|98635.6|98542.8|98636.3|98542.7|98636.7|98544.2|98633.6|98542|20
1651629830000|2022-05-04 02:03:50|98636.2|98541.7|98634.7|98540.7|98638.9|98543.6|98634.7|98536.1|30
1651629840000|2022-05-04 02:04:00|98634.4|98541.8|98628.1|98545.9|98634.4|98546.9|98628.1|98540|26
1651629850000|2022-05-04 02:04:10|98628.2|98544.1|98632.3|98540.6|98640.1|98548.3|98626.8|98537.2|33
1651629860000|2022-05-04 02:04:20|98629.2|98541.3|98634.6|98540.2|98637.8|98555.1|98627.1|98540.2|28
1651629870000|2022-05-04 02:04:30|98634.7|98540.6|98646.9|98545.2|98646.9|98549.3|98632|98539.8|31
1651629880000|2022-05-04 02:04:40|98646.7|98545.7|98642.6|98548.9|98646.8|98550.8|98642.4|98545.7|23
1651629890000|2022-05-04 02:04:50|98644|98547.2|98652.9|98555.1|98657.7|98557.9|98641.8|98547.2|32
1651629900000|2022-05-04 02:05:00|98652.2|98555.3|98653.3|98558.5|98657.4|98561.9|98647.7|98553.6|51
1651629910000|2022-05-04 02:05:10|98654.5|98558.3|98650.9|98553|98656.9|98558.6|98650.1|98552.8|35
1651629920000|2022-05-04 02:05:20|98650.8|98552.9|98650.3|98552.4|98653.4|98553.7|98649.8|98551.7|22
1651629930000|2022-05-04 02:05:30|98645.5|98553.4|98647|98552.4|98647.9|98554|98644.5|98551.8|16
1651629940000|2022-05-04 02:05:40|98647.1|98551.8|98645.6|98551.6|98650.5|98553|98645.4|98551.3|19
1651629950000|2022-05-04 02:05:50|98645.2|98551.5|98648.3|98552.8|98655.3|98555|98644.5|98546.4|29
1651629960000|2022-05-04 02:06:00|98649.1|98552.2|98647.3|98552.1|98649.1|98552.7|98646.6|98550.1|22
1651629970000|2022-05-04 02:06:10|98649.8|98552.2|98644.4|98555.1|98650.6|98555.2|98644.2|98550.7|26
1651629980000|2022-05-04 02:06:20|98645.6|98554.4|98650.9|98552.4|98650.9|98558.3|98645.6|98552.4|27
1651629990000|2022-05-04 02:06:30|98648.6|98554|98645.6|98552.7|98650|98554.6|98644.2|98549.8|31
1651630000000|2022-05-04 02:06:40|98646.6|98553.7|98655.4|98556.6|98660.1|98559.6|98646.6|98551.8|31
1651630010000|2022-05-04 02:06:50|98655.7|98556.9|98659.3|98562.4|98662.6|98562.4|98655.7|98556.9|27
1651630020000|2022-05-04 02:07:00|98659.5|98562.6|98661.8|98562.1|98663|98562.6|98659.5|98559.4|9
1651630030000|2022-05-04 02:07:10|98660.4|98561.1|98660.9|98559.1|98663.1|98562|98659.2|98559.1|20
1651630040000|2022-05-04 02:07:20|98660.7|98559|98655.9|98558.3|98660.9|98564.1|98654.3|98555.6|26
1651630050000|2022-05-04 02:07:30|98655.6|98558.5|98650.6|98555.4|98656.9|98559.3|98647.7|98551.7|50
1651630060000|2022-05-04 02:07:40|98650.4|98555.2|98655.5|98554.2|98659.6|98556.4|98647.6|98550.2|31
1651630070000|2022-05-04 02:07:50|98656.3|98554.5|98653|98555.9|98656.6|98558|98651.9|98554|14
1651630080000|2022-05-04 02:08:00|98652.9|98556|98654.3|98550.5|98654.7|98556.5|98649.9|98550.4|27
1651630090000|2022-05-04 02:08:10|98654.4|98550.6|98648.2|98555.1|98654.4|98558|98647.5|98550.6|25
1651630100000|2022-05-04 02:08:20|98646.9|98559.9|98653.8|98556.1|98653.8|98560.1|98645.6|98555.8|17
1651630110000|2022-05-04 02:08:30|98651.6|98556.8|98661.9|98560.8|98667.9|98566.1|98651.6|98556.3|39
1651630120000|2022-05-04 02:08:40|98661.8|98560.9|98663|98558.2|98663|98562|98659.3|98558.1|14
1651630130000|2022-05-04 02:08:50|98661.5|98559.3|98661.9|98558.6|98662.7|98560|98661.3|98558.6|18
1651630140000|2022-05-04 02:09:00|98660.2|98559.7|98658.4|98559.7|98662|98561|98651.1|98556.6|31
1651630150000|2022-05-04 02:09:10|98657.2|98559.9|98658.8|98557|98661.9|98559.9|98657.2|98554.7|31
1651630160000|2022-05-04 02:09:20|98659.1|98555.5|98654.8|98558.2|98660.3|98561.8|98652|98555.2|16
1651630170000|2022-05-04 02:09:30|98655|98558.4|98656.2|98556.6|98660.6|98559.1|98654.6|98553.1|27
1651630180000|2022-05-04 02:09:40|98659.7|98555|98657.3|98557.5|98660.4|98559.1|98653.3|98554.1|23
1651630190000|2022-05-04 02:09:50|98656.4|98558|98657.1|98556.4|98657.3|98558|98654.9|98556.3|21
1651630200000|2022-05-04 02:10:00|98657.3|98556.5|98646.3|98558.7|98660.4|98562.1|98645.1|98556.5|32
1651630210000|2022-05-04 02:10:10|98645.8|98559.6|98646.7|98557|98648.7|98560.8|98642.3|98555.2|12
1651630220000|2022-05-04 02:10:20|98645.5|98557.6|98643.8|98559.2|98648.1|98562.5|98640.5|98554.9|15
1651630230000|2022-05-04 02:10:30|98643.2|98559.8|98646|98557.2|98646|98559.8|98643.2|98557.2|8
1651630240000|2022-05-04 02:10:40|98646.6|98556.7|98649.3|98564.8|98650.2|98564.8|98646|98556.1|23
1651630250000|2022-05-04 02:10:50|98649|98565|98651.7|98562.9|98652.5|98565.1|98649|98562.6|20
1651630260000|2022-05-04 02:11:00|98652.2|98562.4|98651|98570.3|98657.7|98573.8|98649.9|98562.4|21
1651630270000|2022-05-04 02:11:10|98652.1|98570.7|98652.9|98563|98658.4|98570.7|98651.9|98562.8|22
1651630280000|2022-05-04 02:11:20|98653.6|98562|98653|98561.8|98653.6|98562.2|98651.7|98561.2|17
1651630290000|2022-05-04 02:11:30|98652.8|98562.3|98650.3|98560.6|98652.8|98562.4|98649.6|98560.2|18
1651630300000|2022-05-04 02:11:40|98649.9|98560.5|98642.6|98558.9|98649.9|98560.5|98642.4|98555.6|26
1651630310000|2022-05-04 02:11:50|98646.8|98559.7|98645.5|98553.9|98649.3|98559.7|98645.3|98553.2|13
1651630320000|2022-05-04 02:12:00|98648.9|98554.5|98640.5|98557.7|98648.9|98558.7|98640|98553.8|17
1651630330000|2022-05-04 02:12:10|98640.4|98557.3|98637.4|98560.1|98641|98560.1|98637.4|98555|17
1651630340000|2022-05-04 02:12:20|98638.1|98559.4|98646.6|98559.3|98647.8|98561.7|98637|98557.3|23
1651630350000|2022-05-04 02:12:30|98645.4|98556.7|98659.2|98558.8|98659.2|98567.2|98644.6|98556.7|22
1651630360000|2022-05-04 02:12:40|98656.5|98561|98653|98561.5|98656.7|98562.6|98652.2|98561|14
1651630370000|2022-05-04 02:12:50|98652.7|98561.7|98650.6|98563.7|98652.7|98566.6|98646.9|98561.7|15
1651630380000|2022-05-04 02:13:00|98654|98564.3|98649.4|98565.1|98654|98565.8|98649.4|98564.2|9
1651630390000|2022-05-04 02:13:10|98651.4|98563.3|98648.1|98561.5|98651.7|98563.8|98644.4|98558|27
1651630400000|2022-05-04 02:13:20|98647.8|98561.1|98644.2|98560.2|98649.8|98566.2|98642|98560.2|25
1651630410000|2022-05-04 02:13:30|98643.9|98560.7|98650.9|98565.2|98651.2|98566.6|98641.2|98560.2|23
1651630420000|2022-05-04 02:13:40|98650.6|98565.5|98656|98568.2|98657.6|98569.4|98650|98565.5|28
1651630430000|2022-05-04 02:13:50|98655.8|98568.8|98653|98571.4|98655.8|98571.4|98652.3|98568.1|20
1651630440000|2022-05-04 02:14:00|98653.9|98570.8|98652.5|98567.9|98654.9|98571.4|98649.4|98566.4|19
1651630450000|2022-05-04 02:14:10|98652.6|98567.8|98657.4|98568.8|98660.5|98572.4|98650|98566.3|21
1651630460000|2022-05-04 02:14:20|98658.1|98568.9|98659|98574.1|98659.1|98578.6|98650.1|98568.5|21
1651630470000|2022-05-04 02:14:30|98657.4|98575.3|98653.3|98574|98658.2|98575.3|98653.3|98573.2|23
1651630480000|2022-05-04 02:14:40|98654.6|98574.7|98655|98571.7|98656.2|98574.7|98654.6|98571.2|27
1651630490000|2022-05-04 02:14:50|98655.1|98572.1|98666.8|98579.5|98669.7|98580.4|98654.4|98571.2|30
1651630500000|2022-05-04 02:15:00|98664.9|98577.6|98655.9|98574.6|98665.1|98580.9|98652|98569.2|33
1651630510000|2022-05-04 02:15:10|98655.8|98575.1|98656.7|98575.7|98657.2|98576.4|98655.2|98574.9|10
1651630520000|2022-05-04 02:15:20|98657.3|98575.5|98662.4|98579.4|98662.8|98580.5|98655.9|98574.8|27
1651630530000|2022-05-04 02:15:30|98662.9|98578.8|98660.9|98573.8|98665.9|98579.5|98660.9|98573.7|31
1651630540000|2022-05-04 02:15:40|98660.8|98573.3|98659.3|98577.6|98661.1|98578.7|98658.1|98573.3|21
1651630550000|2022-05-04 02:15:50|98663.7|98578.6|98662.4|98581.4|98665.4|98585.3|98660.8|98578.4|21
1651630560000|2022-05-04 02:16:00|98662.3|98581.9|98668.9|98580.8|98670.2|98585.3|98661.8|98579.2|32
1651630570000|2022-05-04 02:16:10|98670.3|98581.8|98666.8|98585.6|98670.3|98590.1|98663.3|98581.8|22
1651630580000|2022-05-04 02:16:20|98667.6|98585.1|98664.1|98586.1|98667.6|98586.7|98663.4|98583.3|29
1651630590000|2022-05-04 02:16:30|98663.9|98586.2|98696.2|98585.2|98700.2|98593.2|98663.7|98584|57
1651630600000|2022-05-04 02:16:40|98696.3|98584.3|98700.7|98592.4|98707.3|98593.5|98688.2|98584.3|67
1651630610000|2022-05-04 02:16:50|98700.5|98592.8|98695.6|98590.9|98710|98594|98691.4|98588.2|45
1651630620000|2022-05-04 02:17:00|98692.3|98592|98694.8|98591.4|98705.3|98595.4|98692.3|98588|56
1651630630000|2022-05-04 02:17:10|98694.9|98591.6|98699.2|98592.9|98707.1|98594.3|98690.2|98582.2|62
1651630640000|2022-05-04 02:17:20|98699.7|98592.3|98699.6|98597.4|98704.3|98599.5|98696.3|98590.5|48
1651630650000|2022-05-04 02:17:30|98699.8|98597.5|98703.3|98590.9|98703.8|98597.5|98697.2|98590.9|37
1651630660000|2022-05-04 02:17:40|98703.1|98590|98702.9|98600.2|98711.5|98600.7|98694.5|98590|50
1651630670000|2022-05-04 02:17:50|98702.7|98600.4|98696.2|98597.5|98710|98602.3|98695.3|98590.7|46
1651630680000|2022-05-04 02:18:00|98695.8|98597.3|98706.1|98604.3|98714.6|98604.3|98695.8|98594.1|54
1651630690000|2022-05-04 02:18:10|98707.6|98599.2|98706|98602.3|98712.7|98603.4|98704.6|98596.1|43
1651630700000|2022-05-04 02:18:20|98706.7|98602.6|98709.9|98596.2|98710.5|98602.6|98706.3|98595.3|37
1651630710000|2022-05-04 02:18:30|98709.8|98596.1|98713|98597|98713.6|98597.6|98707.9|98591.9|26
1651630720000|2022-05-04 02:18:40|98713.1|98597.1|98708.2|98598.4|98714.9|98600.1|98706.3|98594.7|23
1651630730000|2022-05-04 02:18:50|98707.8|98595.7|98693.6|98577.6|98708.7|98598.2|98690.2|98574.2|32
1651630740000|2022-05-04 02:19:00|98693.1|98577.1|98671.9|98556.3|98694.4|98578.4|98671.9|98556.3|42
1651630750000|2022-05-04 02:19:10|98672.1|98556.1|98672.8|98556.8|98678.5|98562.5|98671|98555|46
1651630760000|2022-05-04 02:19:20|98674.5|98558.5|98674.4|98558.4|98676.4|98560.4|98673.3|98557.3|27
1651630770000|2022-05-04 02:19:30|98674.8|98558.8|98674.7|98558.7|98678.4|98562.4|98671.8|98555.8|33
1651630780000|2022-05-04 02:19:40|98675.5|98559.5|98670.2|98554.2|98678.7|98562.7|98667.6|98551.6|50
1651630790000|2022-05-04 02:19:50|98670.4|98554.4|98664.8|98550.9|98672|98556.4|98662.2|98549.4|49
1651630800000|2022-05-04 02:20:00|98666.7|98552.3|98666.7|98550.7|98671.2|98556.7|98664|98549.4|34
1651630810000|2022-05-04 02:20:10|98666.9|98550.9|98675.8|98563.2|98681|98565|98666.9|98550.9|48
1651630820000|2022-05-04 02:20:20|98676.7|98560.7|98683.2|98573.7|98689.5|98578.1|98676.2|98560.2|38
1651630830000|2022-05-04 02:20:30|98682.4|98573.9|98682.5|98566.5|98683.3|98575.3|98677.7|98561.7|45
1651630840000|2022-05-04 02:20:40|98683.5|98567.5|98681.4|98565.4|98684.1|98571.6|98679.2|98565.4|30
1651630850000|2022-05-04 02:20:50|98681.8|98567|98681|98565|98684.6|98568.6|98677.2|98561.2|29
1651630860000|2022-05-04 02:21:00|98680.6|98564.6|98679.1|98565.1|98683.5|98571.3|98677.5|98564|23
1651630870000|2022-05-04 02:21:10|98676.5|98568.2|98681.5|98565.5|98684.7|98568.9|98676.1|98564.6|32
1651630880000|2022-05-04 02:21:20|98683.4|98567.4|98683.2|98567.2|98683.8|98567.8|98681.2|98565.2|29
1651630890000|2022-05-04 02:21:30|98683|98567|98683.8|98567.8|98685.6|98570.4|98683|98567|28
1651630900000|2022-05-04 02:21:40|98682.1|98568|98682.8|98566.8|98684.2|98568.6|98681|98566.8|25
1651630910000|2022-05-04 02:21:50|98682.6|98566.6|98674.6|98558.6|98685.3|98570.3|98673|98557|30
1651630920000|2022-05-04 02:22:00|98674.7|98558.7|98677.8|98561.8|98679.4|98565|98671.8|98557.5|23
1651630930000|2022-05-04 02:22:10|98677.9|98561.9|98677.5|98561.5|98678.2|98575.3|98673.6|98557.6|17
1651630940000|2022-05-04 02:22:20|98677.2|98561.2|98682.1|98566.1|98683.3|98567.3|98677.1|98561.1|23
1651630950000|2022-05-04 02:22:30|98681.6|98565.6|98683.5|98567.5|98683.5|98567.5|98681.5|98565.5|16
1651630960000|2022-05-04 02:22:40|98683|98567|98684.2|98569.1|98684.3|98571.8|98682|98566|20
1651630970000|2022-05-04 02:22:50|98683.4|98569.5|98686|98570|98687.9|98571.9|98682.3|98567.3|28
1651630980000|2022-05-04 02:23:00|98686.9|98570.9|98686.5|98570.5|98688.6|98573.5|98685.1|98569.9|16
1651630990000|2022-05-04 02:23:10|98687.7|98571.7|98684.1|98568.1|98689.6|98573.6|98684.1|98568.1|28
1651631000000|2022-05-04 02:23:20|98684.2|98568.2|98685.8|98569.8|98687.1|98571.1|98684|98568|26
1651631010000|2022-05-04 02:23:30|98685.7|98569.7|98680.7|98564.7|98685.8|98569.8|98677.9|98561.9|39
1651631020000|2022-05-04 02:23:40|98681.1|98565.1|98680.1|98564.1|98681.3|98565.3|98678.1|98562.1|34
1651631030000|2022-05-04 02:23:50|98680.3|98564.3|98681.9|98565.9|98682.6|98566.6|98679.2|98563.2|11
1651631040000|2022-05-04 02:24:00|98682|98566|98686.9|98570.9|98687.4|98573.4|98682|98566|33
1651631050000|2022-05-04 02:24:10|98686|98571.2|98689.5|98573.5|98689.5|98573.5|98683.5|98567.5|27
1651631060000|2022-05-04 02:24:20|98688.9|98572.9|98689.6|98573.6|98692|98576|98687.2|98571.2|19
1651631070000|2022-05-04 02:24:30|98689.5|98573.5|98690.4|98574.4|98690.5|98574.5|98688.5|98572.5|20
1651631080000|2022-05-04 02:24:40|98689.7|98573.7|98700.1|98584.1|98703.8|98587.8|98689.7|98573.7|55
1651631090000|2022-05-04 02:24:50|98700|98584|98696.2|98580.2|98701.3|98585.3|98696.2|98580.2|13
1651631100000|2022-05-04 02:25:00|98697|98581|98697.9|98581.9|98699|98583|98692.8|98576.8|32
1651631110000|2022-05-04 02:25:10|98698.2|98582.2|98699|98583|98700.8|98584.8|98696.5|98580.5|26
1651631120000|2022-05-04 02:25:20|98698.2|98582.2|98698.5|98582.5|98701.4|98585.4|98694.7|98578.7|28
1651631130000|2022-05-04 02:25:30|98699.9|98583.9|98699|98583|98702.7|98586.7|98697.4|98581.4|38
1651631140000|2022-05-04 02:25:40|98696.1|98580.9|98698.8|98582.8|98698.8|98582.8|98695.2|98579.2|32
1651631150000|2022-05-04 02:25:50|98697.9|98581.9|98703.5|98587.5|98706.2|98590.2|98697.9|98581.9|25
1651631160000|2022-05-04 02:26:00|98704|98588|98701.3|98585.3|98704|98588|98699.5|98583.5|20
1651631170000|2022-05-04 02:26:10|98700.6|98584.6|98699.5|98583.5|98701.8|98585.8|98699.4|98583.4|18
1651631180000|2022-05-04 02:26:20|98699.6|98583.6|98701.4|98585.4|98701.8|98585.8|98698.9|98582.9|21
1651631190000|2022-05-04 02:26:30|98699.7|98587.4|98708.6|98592.6|98709.2|98593.2|98699.3|98583.3|43
1651631200000|2022-05-04 02:26:40|98707.9|98591.9|98706.2|98590.2|98707.9|98591.9|98704.3|98589.3|14
1651631210000|2022-05-04 02:26:50|98706|98590|98707.2|98591.6|98707.8|98592.2|98704.4|98588.4|12
1651631220000|2022-05-04 02:27:00|98706.1|98592.3|98716.7|98600.7|98719|98603|98706.1|98591.6|29
1651631230000|2022-05-04 02:27:10|98716.4|98600.4|98705.9|98596.7|98718.5|98602.5|98705.7|98594.1|30
1651631240000|2022-05-04 02:27:20|98707.4|98598.3|98718.9|98602.9|98721.1|98605.1|98706.6|98594.8|25
1651631250000|2022-05-04 02:27:30|98720.4|98604.4|98717.7|98601.7|98723.7|98607.7|98717.7|98601.7|18
1651631260000|2022-05-04 02:27:40|98718.5|98602.5|98720.5|98604.5|98723.6|98607.6|98718.5|98602.5|22
1651631270000|2022-05-04 02:27:50|98718|98602|98719.6|98604.1|98723.1|98607.1|98716.4|98600.4|30
1651631280000|2022-05-04 02:28:00|98719.8|98603.8|98724.5|98608.5|98727.4|98611.4|98719.5|98603.5|30
1651631290000|2022-05-04 02:28:10|98724.1|98608.1|98719.8|98603.8|98724.1|98608.1|98717.8|98601.8|29
1651631300000|2022-05-04 02:28:20|98720|98604|98705.5|98589.5|98722.2|98606.2|98703.4|98587.4|37
1651631310000|2022-05-04 02:28:30|98706.6|98590.6|98707.8|98591.8|98714|98598|98705|98589|27
1651631320000|2022-05-04 02:28:40|98710.3|98594.3|98715.6|98599.6|98715.9|98599.9|98707.7|98592.9|31
1651631330000|2022-05-04 02:28:50|98715.5|98599.5|98706.5|98596.3|98716.7|98600.7|98706.5|98593.3|42
1651631340000|2022-05-04 02:29:00|98707.4|98596.5|98718.6|98602.6|98718.6|98602.6|98707.4|98591.7|20
1651631350000|2022-05-04 02:29:10|98718|98602|98712.6|98596.6|98718|98602|98712.6|98596.6|12
1651631360000|2022-05-04 02:29:20|98711.2|98595.2|98711.5|98595.5|98713.2|98597.2|98707.3|98591.3|29
1651631370000|2022-05-04 02:29:30|98709.6|98593.6|98715.9|98599.9|98719.1|98603.1|98709.6|98593.6|26
1651631380000|2022-05-04 02:29:40|98718|98602|98714.2|98598.2|98718|98602|98712.9|98596.9|24
1651631390000|2022-05-04 02:29:50|98711.7|98595.7|98701.6|98585.6|98713.4|98597.4|98699.3|98583.3|31
1651631400000|2022-05-04 02:30:00|98702.1|98586.1|98704.8|98588.8|98704.8|98588.8|98699.1|98583.1|13
1651631410000|2022-05-04 02:30:10|98701.7|98585.7|98706|98590|98710.3|98594.3|98698.4|98582.4|30
1651631420000|2022-05-04 02:30:20|98706.8|98590.8|98705|98589|98710.4|98594.4|98703.6|98587.6|27
1651631430000|2022-05-04 02:30:30|98706.3|98590.3|98708.9|98592.9|98710.9|98594.9|98703.6|98587.6|14
1651631440000|2022-05-04 02:30:40|98709.2|98593.2|98708.4|98592.4|98710.7|98594.7|98705.1|98589.1|12
1651631450000|2022-05-04 02:30:50|98708.8|98592.8|98703.2|98587.2|98708.8|98592.8|98703.2|98587.2|13
1651631460000|2022-05-04 02:31:00|98703.7|98587.7|98709.3|98593.3|98709.3|98593.3|98701.4|98585.4|33
1651631470000|2022-05-04 02:31:10|98706.2|98590.2|98704.8|98588.8|98709|98593|98704.4|98588.4|8
1651631480000|2022-05-04 02:31:20|98704.1|98588.1|98719.3|98603.3|98722.6|98606.6|98703.3|98587.3|34
1651631490000|2022-05-04 02:31:30|98719.6|98603.6|98724.4|98608.4|98726.7|98610.7|98718.3|98602.3|34
1651631500000|2022-05-04 02:31:40|98725|98609|98725.2|98609.2|98726.2|98610.2|98718.7|98602.7|29
1651631510000|2022-05-04 02:31:50|98726.1|98610.1|98719.9|98603.9|98726.1|98610.1|98719.9|98603.9|23
1651631520000|2022-05-04 02:32:00|98720.2|98604.2|98720|98604|98721.4|98605.4|98717.7|98601.7|13
1651631530000|2022-05-04 02:32:10|98720.3|98604.3|98725.3|98609.3|98725.3|98609.3|98711.9|98595.9|38
1651631540000|2022-05-04 02:32:20|98722.5|98606.5|98718.6|98602.6|98725.1|98609.1|98718.6|98602.6|14
1651631550000|2022-05-04 02:32:30|98721|98605|98715.8|98599.8|98721.5|98605.5|98712.9|98596.9|36
1651631560000|2022-05-04 02:32:40|98717.6|98601.6|98716.7|98600.7|98721.5|98605.5|98715.8|98599.8|19
1651631570000|2022-05-04 02:32:50|98716.4|98600.4|98711.2|98595.2|98718.1|98602.1|98709.6|98593.6|12
1651631580000|2022-05-04 02:33:00|98710.9|98594.9|98709.9|98593.9|98713.3|98597.3|98709.9|98593.9|13
1651631590000|2022-05-04 02:33:10|98708.3|98592.3|98708.1|98592.1|98713.7|98597.7|98705.1|98589.1|33
1651631600000|2022-05-04 02:33:20|98708.9|98592.9|98709.2|98593.2|98713.6|98597.6|98708.9|98592.9|19
1651631610000|2022-05-04 02:33:30|98707.8|98591.8|98714.1|98598.1|98714.5|98598.5|98706.2|98590.2|36
1651631620000|2022-05-04 02:33:40|98713.9|98597.9|98713.1|98597.1|98715|98599|98712.3|98596.3|21
1651631630000|2022-05-04 02:33:50|98712.1|98596.1|98717.9|98601.9|98721.7|98605.7|98711.1|98595.1|38
1651631640000|2022-05-04 02:34:00|98718|98602|98718.4|98602.4|98719.7|98603.7|98713.1|98597.1|34
1651631650000|2022-05-04 02:34:10|98719.1|98603.1|98719.7|98603.7|98720.2|98604.2|98714|98599.2|27
1651631660000|2022-05-04 02:34:20|98719.9|98603.9|98720.5|98604.5|98722|98606|98714.9|98598.9|37
1651631670000|2022-05-04 02:34:30|98721.6|98605.6|98719.8|98603.8|98723.4|98607.4|98718.5|98602.5|42
1651631680000|2022-05-04 02:34:40|98720|98604|98725.6|98609.6|98726.2|98610.2|98717.2|98601.2|29
1651631690000|2022-05-04 02:34:50|98725.8|98609.8|98728.6|98612.6|98732.7|98616.7|98725.8|98609.8|53
1651631700000|2022-05-04 02:35:00|98732.5|98616.5|98732.9|98616.9|98732.9|98616.9|98724.7|98608.7|45
1651631710000|2022-05-04 02:35:10|98731.2|98615.2|98731|98615|98739.2|98623.2|98730.3|98614.3|53
1651631720000|2022-05-04 02:35:20|98730.9|98614.9|98731.9|98615.9|98733.6|98617.6|98726.7|98610.7|52
1651631730000|2022-05-04 02:35:30|98732|98616|98730.9|98614.9|98736.9|98620.9|98729.8|98613.8|38
1651631740000|2022-05-04 02:35:40|98731.6|98615.6|98727.1|98611.1|98732.5|98616.5|98726|98610|41
1651631750000|2022-05-04 02:35:50|98727.4|98611.4|98725.8|98609.8|98728.8|98612.8|98725.2|98609.2|34
1651631760000|2022-05-04 02:36:00|98725.9|98609.9|98727.3|98611.3|98729.3|98613.3|98723.3|98607.3|37
1651631770000|2022-05-04 02:36:10|98727.6|98611.6|98732.1|98616.1|98733.6|98617.6|98726.5|98610.5|52
1651631780000|2022-05-04 02:36:20|98732.4|98616.4|98734.1|98618.1|98735.6|98619.6|98728.7|98612.7|66
1651631790000|2022-05-04 02:36:30|98734.3|98618.3|98730.6|98614.6|98737.8|98621.8|98729.6|98613.6|65
1651631800000|2022-05-04 02:36:40|98732.4|98616.4|98743.9|98627.9|98744|98628|98732.4|98616.4|59
1651631810000|2022-05-04 02:36:50|98743.1|98627.1|98737|98621|98745.5|98629.5|98736.8|98620.8|48
1651631820000|2022-05-04 02:37:00|98736.6|98620.6|98738|98622|98738.3|98622.3|98733.3|98617.3|41
1651631830000|2022-05-04 02:37:10|98738.7|98622.7|98730|98614|98739.9|98624.1|98726.1|98610.1|45
1651631840000|2022-05-04 02:37:20|98728.9|98612.9|98731.9|98615.9|98731.9|98615.9|98728.6|98612.6|21
1651631850000|2022-05-04 02:37:30|98731.8|98615.8|98728.4|98612.4|98732.3|98616.3|98728.4|98612.4|11
1651631860000|2022-05-04 02:37:40|98729.3|98613.3|98734.6|98618.6|98734.7|98618.7|98726.1|98610.1|22
1651631870000|2022-05-04 02:37:50|98733.7|98617.7|98732.8|98616.8|98734.3|98618.3|98732.8|98616.8|23
1651631880000|2022-05-04 02:38:00|98733.5|98617.5|98732.1|98616.1|98734.3|98618.3|98731.8|98615.8|16
1651631890000|2022-05-04 02:38:10|98732.2|98616.2|98736.3|98620.3|98739.3|98624.2|98731.3|98615.3|29
1651631900000|2022-05-04 02:38:20|98735.3|98619.3|98726.7|98633.5|98735.3|98637.7|98724.2|98614.9|18
1651631910000|2022-05-04 02:38:30|98729.9|98627.7|98729.8|98618.8|98738|98637.4|98729.8|98615|21
1651631920000|2022-05-04 02:38:40|98730.5|98619.7|98731.9|98616.6|98732.1|98621|98730.4|98616.6|9
1651631930000|2022-05-04 02:38:50|98733.1|98617.1|98737.9|98621.9|98738|98625.5|98730.7|98616.3|22
1651631940000|2022-05-04 02:39:00|98735.5|98619.5|98735.2|98619.2|98735.9|98619.9|98731.9|98615.9|30
1651631950000|2022-05-04 02:39:10|98735.7|98619.7|98738.7|98622.7|98740.2|98624.2|98733.7|98617.7|31
1651631960000|2022-05-04 02:39:20|98737.9|98621.9|98735.7|98619.7|98742.4|98626.4|98733.9|98617.9|26
1651631970000|2022-05-04 02:39:30|98735.9|98619.9|98734.4|98618.4|98737.2|98621.2|98733.5|98617.5|23
1651631980000|2022-05-04 02:39:40|98733.5|98617.5|98738.3|98622.3|98739.1|98623.1|98732.9|98616.9|21
1651631990000|2022-05-04 02:39:50|98737.3|98621.3|98736.8|98620.8|98738.4|98622.4|98731.6|98617|22
1651632000000|2022-05-04 02:40:00|98736.4|98620.4|98735.9|98619.9|98737.7|98621.7|98734.2|98618.2|19
1651632010000|2022-05-04 02:40:10|98736.4|98620.4|98734.6|98618.6|98736.5|98620.5|98734.4|98618.4|7
1651632020000|2022-05-04 02:40:20|98734.8|98618.8|98730.1|98614.1|98734.8|98618.8|98729.7|98613.7|29
1651632030000|2022-05-04 02:40:30|98730.7|98614.7|98733|98617|98733|98617|98730.7|98614.7|19
1651632040000|2022-05-04 02:40:40|98731.8|98615.8|98734.4|98618.4|98734.5|98618.5|98730.8|98614.8|16
1651632050000|2022-05-04 02:40:50|98734.2|98618.2|98734.5|98618.5|98737.2|98621.7|98733.3|98617.3|31
1651632060000|2022-05-04 02:41:00|98736.1|98620.1|98733.6|98617.6|98738.1|98628.9|98732.8|98616.8|25
1651632070000|2022-05-04 02:41:10|98733|98617|98726.5|98610.5|98738.4|98622.4|98723.2|98607.2|52
1651632080000|2022-05-04 02:41:20|98726.9|98610.9|98730.6|98614.6|98732.9|98616.9|98725.4|98609.4|40
1651632090000|2022-05-04 02:41:30|98730.1|98614.1|98726.6|98610.6|98730.1|98614.1|98725.4|98609.4|23
1651632100000|2022-05-04 02:41:40|98726.4|98610.4|98730.7|98614.7|98730.8|98614.8|98724.6|98608.6|31
1651632110000|2022-05-04 02:41:50|98730.4|98614.4|98728|98612|98730.4|98614.4|98727.1|98611.1|14
1651632120000|2022-05-04 02:42:00|98727.9|98611.9|98732|98616|98732.3|98616.3|98727.9|98611.9|32
1651632130000|2022-05-04 02:42:10|98734.4|98618.4|98747.9|98631.9|98747.9|98631.9|98732.4|98616.4|46
1651632140000|2022-05-04 02:42:20|98747.7|98631.7|98747.2|98631.2|98748.3|98632.3|98740.9|98624.9|48
1651632150000|2022-05-04 02:42:30|98746.6|98630.6|98745.4|98629.4|98747.8|98631.8|98744.9|98628.9|34
1651632160000|2022-05-04 02:42:40|98746.1|98630.1|98746.3|98630.3|98751.3|98635.3|98744.6|98628.6|42
1651632170000|2022-05-04 02:42:50|98746|98630|98746.3|98630.3|98747.7|98631.7|98744|98628|33
1651632180000|2022-05-04 02:43:00|98745.8|98629.8|98747.2|98631.2|98750|98634|98744.2|98628.2|29
1651632190000|2022-05-04 02:43:10|98747.1|98631.1|98751.9|98635.9|98752.4|98636.4|98747.1|98631.1|37
1651632200000|2022-05-04 02:43:20|98752|98636|98751.2|98635.2|98755.8|98639.8|98750.3|98634.3|31
1651632210000|2022-05-04 02:43:30|98750.9|98634.9|98750.3|98634.3|98750.9|98634.9|98749.2|98633.2|22
1651632220000|2022-05-04 02:43:40|98749.7|98633.7|98748.7|98632.7|98750.2|98634.2|98747.5|98631.5|18
1651632230000|2022-05-04 02:43:50|98748|98632|98749.1|98633.2|98749.2|98641.9|98745.9|98629.9|20
1651632240000|2022-05-04 02:44:00|98746.2|98630.2|98745.9|98629.9|98747.4|98631.4|98745.9|98629.9|22
1651632250000|2022-05-04 02:44:10|98746.7|98630.7|98744.6|98628.6|98747.4|98631.4|98741.6|98625.6|33
1651632260000|2022-05-04 02:44:20|98744.8|98628.8|98741.7|98625.7|98746.2|98630.2|98740.7|98624.7|31
1651632270000|2022-05-04 02:44:30|98741.8|98625.8|98739.8|98623.8|98743.1|98627.1|98738.2|98622.2|34
1651632280000|2022-05-04 02:44:40|98740.4|98624.4|98743.3|98627.3|98743.3|98627.3|98738.1|98622.1|45
1651632290000|2022-05-04 02:44:50|98743.4|98627.4|98743.3|98627.3|98744.3|98628.3|98742.4|98626.4|35
1651632300000|2022-05-04 02:45:00|98741.8|98625.8|98742.5|98626.5|98743.8|98627.8|98741.5|98625.5|29
1651632310000|2022-05-04 02:45:10|98742.4|98626.4|98741|98625|98742.4|98626.4|98740.3|98624.3|19
1651632320000|2022-05-04 02:45:20|98740.8|98624.8|98747.2|98631.2|98747.7|98631.7|98740.4|98624.4|36
1651632330000|2022-05-04 02:45:30|98749.4|98633.4|98745.1|98629.1|98750.7|98634.7|98745|98629|39
1651632340000|2022-05-04 02:45:40|98745.2|98629.2|98746.6|98630.6|98749|98633|98745.2|98629.2|21
1651632350000|2022-05-04 02:45:50|98747|98631|98747.4|98631.4|98748.3|98632.3|98746.4|98630.4|26
1651632360000|2022-05-04 02:46:00|98747.3|98631.3|98747.1|98631.1|98750.6|98634.6|98747.1|98631.1|21
1651632370000|2022-05-04 02:46:10|98746.9|98630.9|98739.2|98623.2|98747.6|98631.6|98738.6|98622.6|27
1651632380000|2022-05-04 02:46:20|98742.4|98626.4|98743.4|98627.4|98746.7|98630.7|98741.6|98625.6|20
1651632390000|2022-05-04 02:46:30|98742.3|98626.3|98739.8|98623.8|98742.6|98626.6|98737.9|98621.9|25
1651632400000|2022-05-04 02:46:40|98739.9|98623.9|98745.7|98629.7|98745.7|98629.7|98739.3|98623.3|4
1651632410000|2022-05-04 02:46:50|98740.4|98624.4|98739|98623|98741.6|98625.6|98737.2|98621.2|26
1651632420000|2022-05-04 02:47:00|98739.5|98623.5|98740.5|98624.5|98744.8|98628.8|98738.7|98622.7|22
1651632430000|2022-05-04 02:47:10|98740.6|98624.6|98743.6|98627.6|98743.9|98627.9|98739.3|98623.3|28
1651632440000|2022-05-04 02:47:20|98743.3|98627.3|98748.1|98632.1|98751.6|98635.6|98742.3|98626.3|33
1651632450000|2022-05-04 02:47:30|98750|98634|98749.8|98633.8|98753.6|98637.6|98746.2|98630.2|32
1651632460000|2022-05-04 02:47:40|98749|98633|98746.2|98630.2|98749.1|98633.1|98745.4|98629.4|15
1651632470000|2022-05-04 02:47:50|98746.5|98630.5|98752.7|98636.7|98752.7|98636.7|98744|98630|16
1651632480000|2022-05-04 02:48:00|98751.4|98635.4|98748.5|98632.5|98752.7|98636.7|98747.5|98631.5|20
1651632490000|2022-05-04 02:48:10|98748.2|98632.2|98750.6|98634.6|98752.1|98636.1|98748.2|98632.2|16
1651632500000|2022-05-04 02:48:20|98750.3|98634.3|98760|98644|98760|98644|98749.4|98633.4|26
1651632510000|2022-05-04 02:48:30|98760.7|98644.7|98759.2|98643.2|98762.7|98646.7|98759|98643|24
1651632520000|2022-05-04 02:48:40|98760.2|98644.2|98758.1|98642.1|98763.7|98647.7|98755.6|98639.6|28
1651632530000|2022-05-04 02:48:50|98758|98642|98757.4|98641.4|98760.6|98644.6|98757.1|98641.1|40
1651632540000|2022-05-04 02:49:00|98756.9|98640.9|98761.3|98645.3|98767.1|98651.1|98756.9|98640.9|47
1651632550000|2022-05-04 02:49:10|98761.2|98645.2|98764.8|98648.8|98765.9|98649.9|98758.1|98642.1|46
1651632560000|2022-05-04 02:49:20|98764.9|98648.9|98757.5|98641.5|98769.4|98653.4|98753.4|98637.4|61
1651632570000|2022-05-04 02:49:30|98757.8|98641.8|98758.3|98645.4|98762.7|98646.7|98754.9|98638.9|53
1651632580000|2022-05-04 02:49:40|98759.1|98643.1|98763.1|98647.1|98767.3|98651.3|98757.8|98641.8|69
1651632590000|2022-05-04 02:49:50|98763.2|98647.2|98763|98647|98764.6|98648.6|98759.6|98643.6|52
1651632600000|2022-05-04 02:50:00|98762.9|98646.9|98761.4|98645.4|98763.9|98647.9|98758.2|98642.2|43
1651632610000|2022-05-04 02:50:10|98761.6|98645.6|98751.5|98635.5|98761.9|98645.9|98750|98634|49
1651632620000|2022-05-04 02:50:20|98751.7|98635.7|98749.9|98633.9|98754.5|98638.5|98749.4|98633.4|37
1651632630000|2022-05-04 02:50:30|98750.7|98634.7|98749.8|98633.8|98751.1|98635.1|98749|98633|36
1651632640000|2022-05-04 02:50:40|98752.5|98636.5|98752.9|98636.9|98756.3|98640.3|98746.5|98630.5|45
1651632650000|2022-05-04 02:50:50|98753|98637|98751.5|98635.5|98755.6|98639.6|98746.6|98630.6|53
1651632660000|2022-05-04 02:51:00|98751.6|98635.6|98759.7|98643.7|98765.7|98649.7|98751.6|98635.6|52
1651632670000|2022-05-04 02:51:10|98762.5|98646.5|98771.4|98655.4|98771.4|98655.4|98760.5|98644.5|49
1651632680000|2022-05-04 02:51:20|98771.5|98655.5|98767.6|98651.6|98772|98656|98767.5|98651.5|33
1651632690000|2022-05-04 02:51:30|98767.9|98651.9|98772.1|98656.1|98772.5|98656.5|98766.4|98650.4|29
1651632700000|2022-05-04 02:51:40|98769.7|98653.7|98766.8|98650.8|98769.7|98653.7|98766.1|98650.1|18
1651632710000|2022-05-04 02:51:50|98766.5|98650.5|98766.4|98650.4|98771.2|98655.2|98766|98650|19
1651632720000|2022-05-04 02:52:00|98766.7|98650.7|98763.9|98647.9|98769.9|98653.9|98763.7|98647.7|20
1651632730000|2022-05-04 02:52:10|98764.4|98648.4|98762.8|98646.8|98765.4|98649.4|98762.3|98646.3|12
1651632740000|2022-05-04 02:52:20|98762.3|98646.3|98762.4|98646.4|98765.1|98649.1|98761.2|98645.2|21
1651632750000|2022-05-04 02:52:30|98763.6|98647.6|98760.2|98644.2|98763.6|98647.6|98759.9|98643.9|18
1651632760000|2022-05-04 02:52:40|98761.2|98645.2|98730.3|98614.3|98761.2|98645.2|98730.2|98614.2|50
1651632770000|2022-05-04 02:52:50|98730.1|98614.1|98730.5|98614.5|98731.2|98615.2|98729.4|98613.4|36
1651632780000|2022-05-04 02:53:00|98730.2|98614.2|98728.4|98614.1|98731.9|98615.9|98727.3|98613.3|38
1651632790000|2022-05-04 02:53:10|98730.8|98614.8|98754.8|98638.8|98757.3|98641.3|98730.3|98614.8|56
1651632800000|2022-05-04 02:53:20|98755.1|98639.1|98757.5|98641.5|98759|98643|98754.2|98638.2|47
1651632810000|2022-05-04 02:53:30|98757.6|98641.6|98758.5|98642.5|98759.4|98643.4|98753.3|98637.3|38
1651632820000|2022-05-04 02:53:40|98758.3|98642.3|98756.2|98640.2|98760.9|98644.9|98756|98640|46
1651632830000|2022-05-04 02:53:50|98753.2|98637.2|98764.5|98648.5|98764.5|98648.5|98753.2|98637.2|55
1651632840000|2022-05-04 02:54:00|98764.7|98648.7|98762.9|98646.9|98766.8|98650.8|98757|98641|55
1651632850000|2022-05-04 02:54:10|98762.6|98646.6|98764.5|98648.5|98764.8|98648.8|98759.5|98643.5|42
1651632860000|2022-05-04 02:54:20|98760.8|98644.8|98766.1|98650.1|98769.4|98653.4|98760.7|98644.7|52
1651632870000|2022-05-04 02:54:30|98766.3|98650.3|98771.5|98655.5|98773.8|98657.8|98765.2|98649.2|47
1651632880000|2022-05-04 02:54:40|98771.3|98655.3|98772.1|98656.1|98773.2|98657.2|98769|98653|46
1651632890000|2022-05-04 02:54:50|98773.5|98657.5|98768.4|98652.4|98773.5|98657.5|98767.3|98651.3|33
1651632900000|2022-05-04 02:55:00|98768.2|98652.2|98758.4|98642.4|98770.2|98654.2|98758.4|98642.4|39
1651632910000|2022-05-04 02:55:10|98759.3|98643.3|98757.4|98641.4|98760.4|98644.4|98753.4|98637.4|46
1651632920000|2022-05-04 02:55:20|98757.5|98641.5|98759.3|98643.3|98762.8|98646.8|98753.7|98637.7|32
1651632930000|2022-05-04 02:55:30|98758.9|98642.9|98749.9|98633.9|98759.9|98643.9|98749.9|98633.9|32
1651632940000|2022-05-04 02:55:40|98750|98634|98751.9|98635.9|98755.1|98639.1|98746.9|98630.9|36
1651632950000|2022-05-04 02:55:50|98751.1|98635.1|98751.8|98635.8|98754.8|98638.8|98749.1|98633.1|34
1651632960000|2022-05-04 02:56:00|98751.4|98635.4|98752.6|98636.6|98757.1|98641.1|98751.1|98635.1|27
1651632970000|2022-05-04 02:56:10|98753|98637|98751.7|98635.7|98753.8|98637.8|98747.1|98631.1|35
1651632980000|2022-05-04 02:56:20|98751.4|98635.4|98745.1|98629.1|98754.5|98638.5|98743.1|98627.1|43
1651632990000|2022-05-04 02:56:30|98745.6|98629.6|98749.4|98633.4|98751.4|98635.4|98745|98629|19
1651633000000|2022-05-04 02:56:40|98749.2|98633.2|98749.2|98633.2|98753.5|98637.5|98746.9|98630.9|43
1651633010000|2022-05-04 02:56:50|98749|98633|98751.5|98635.5|98755.1|98639.1|98748.9|98632.9|52
1651633020000|2022-05-04 02:57:00|98748.6|98632.6|98749.9|98633.9|98759.4|98643.4|98746.4|98630.4|31
1651633030000|2022-05-04 02:57:10|98751.9|98635.9|98752.2|98636.2|98754.1|98638.1|98748.1|98632.1|44
1651633040000|2022-05-04 02:57:20|98751.8|98635.8|98751.7|98635.7|98752.1|98636.1|98750.6|98634.6|27
1651633050000|2022-05-04 02:57:30|98752.5|98636.5|98753.8|98637.8|98753.9|98637.9|98751.1|98635.1|16
1651633060000|2022-05-04 02:57:40|98753.1|98637.1|98754.3|98638.3|98756.3|98640.3|98752.7|98636.7|29
1651633070000|2022-05-04 02:57:50|98754.6|98638.6|98765.1|98649.1|98765.1|98649.1|98753.9|98637.9|32
1651633080000|2022-05-04 02:58:00|98764.7|98648.7|98764.1|98648.1|98769.1|98653.1|98763.3|98647.3|55
1651633090000|2022-05-04 02:58:10|98765|98649|98768.6|98652.6|98768.6|98652.6|98762.5|98646.5|34
1651633100000|2022-05-04 02:58:20|98769.2|98653.2|98769.7|98653.7|98772.2|98656.2|98767.4|98651.4|36
1651633110000|2022-05-04 02:58:30|98769.9|98653.9|98776.7|98660.7|98777.8|98661.8|98769.9|98653.9|38
1651633120000|2022-05-04 02:58:40|98776.9|98660.9|98777.4|98661.4|98777.8|98661.8|98776.3|98660.3|24
1651633130000|2022-05-04 02:58:50|98775.9|98659.9|98775.9|98659.9|98776.8|98660.8|98775.4|98659.4|22
1651633140000|2022-05-04 02:59:00|98775.8|98659.8|98778.6|98662.6|98779.2|98663.2|98775.4|98659.4|41
1651633150000|2022-05-04 02:59:10|98778.8|98662.8|98783.8|98667.8|98783.8|98667.8|98776.1|98660.1|31
1651633160000|2022-05-04 02:59:20|98782.2|98666.2|98780.8|98664.8|98782.9|98666.9|98775.8|98659.8|41
1651633170000|2022-05-04 02:59:30|98780.5|98664.5|98779.1|98663.1|98782.8|98666.8|98778.3|98662.3|37
1651633180000|2022-05-04 02:59:40|98778.8|98662.8|98779.9|98663.9|98779.9|98663.9|98778.4|98662.4|22
1651633190000|2022-05-04 02:59:50|98781.7|98665.7|98780.9|98664.9|98785.9|98669.9|98780|98664|42
1651633200000|2022-05-04 03:00:00|98780.1|98664.1|98780.5|98664.5|98782|98666|98779.4|98663.4|38
1651633210000|2022-05-04 03:00:10|98779.9|98663.9|98779.6|98663.6|98782.3|98666.3|98778.7|98662.7|20
1651633220000|2022-05-04 03:00:20|98780|98664|98779.6|98663.6|98780.1|98664.1|98778.8|98662.8|22
1651633230000|2022-05-04 03:00:30|98779.5|98663.5|98779|98663|98780.4|98664.4|98778.1|98662.1|21
1651633240000|2022-05-04 03:00:40|98778.7|98662.7|98778.2|98662.2|98779.5|98663.5|98778.2|98662.2|16
1651633250000|2022-05-04 03:00:50|98778.4|98662.4|98779.3|98663.3|98780.1|98664.1|98777.4|98661.4|25
1651633260000|2022-05-04 03:01:00|98779.4|98663.4|98780|98664|98781.1|98665.1|98776.9|98660.9|32
1651633270000|2022-05-04 03:01:10|98779.6|98663.6|98774.4|98658.4|98779.7|98663.7|98772.5|98656.5|45
1651633280000|2022-05-04 03:01:20|98774.9|98658.9|98774.7|98658.7|98775.3|98659.3|98774.1|98658.1|24
1651633290000|2022-05-04 03:01:30|98774.9|98658.9|98777.5|98661.5|98777.5|98661.5|98774.7|98658.7|19
1651633300000|2022-05-04 03:01:40|98777.7|98661.7|98775.1|98659.1|98778.6|98662.6|98775|98659|24
1651633310000|2022-05-04 03:01:50|98775.2|98659.2|98768.5|98652.5|98775.7|98659.7|98768.5|98652.5|21
1651633320000|2022-05-04 03:02:00|98769.5|98653.5|98768.4|98652.4|98769.5|98653.5|98764.6|98648.6|38
1651633330000|2022-05-04 03:02:10|98768.2|98652.2|98765.5|98649.5|98768.2|98652.2|98765.5|98649.5|27
1651633340000|2022-05-04 03:02:20|98765.8|98649.8|98750.8|98634.8|98765.9|98649.9|98750.8|98634.8|41
1651633350000|2022-05-04 03:02:30|98750.9|98634.9|98749.1|98633.1|98754.1|98638.1|98748.6|98632.6|32
1651633360000|2022-05-04 03:02:40|98748.2|98632.2|98742.9|98626.9|98750.3|98634.3|98742.8|98626.8|26
1651633370000|2022-05-04 03:02:50|98743|98627|98745.8|98629.8|98747.7|98631.7|98740.3|98624.3|31
1651633380000|2022-05-04 03:03:00|98745.5|98629.5|98738.9|98622.9|98746.6|98630.6|98738.2|98622.2|35
1651633390000|2022-05-04 03:03:10|98740.3|98624.3|98741.1|98625.1|98741.1|98625.1|98739.6|98623.6|20
1651633400000|2022-05-04 03:03:20|98741.2|98625.2|98739.6|98623.6|98741.2|98625.2|98739|98623|18
1651633410000|2022-05-04 03:03:30|98739.4|98623.4|98740.8|98624.8|98741.9|98625.9|98738.7|98622.7|14
1651633420000|2022-05-04 03:03:40|98740.9|98624.9|98742.9|98626.9|98743.6|98627.6|98738.9|98622.9|33
1651633430000|2022-05-04 03:03:50|98743|98627|98743.6|98627.6|98744.4|98628.4|98742.4|98626.4|18
1651633440000|2022-05-04 03:04:00|98743.3|98627.3|98746.9|98630.9|98748.6|98632.6|98743|98627|27
1651633450000|2022-05-04 03:04:10|98747|98631|98748.1|98632.1|98748.1|98632.1|98745.7|98629.7|20
1651633460000|2022-05-04 03:04:20|98748.7|98632.7|98750.5|98634.5|98750.5|98634.5|98748.7|98632.7|12
1651633470000|2022-05-04 03:04:30|98754.8|98638.8|98749.4|98633.4|98754.8|98638.8|98748.8|98632.8|21
1651633480000|2022-05-04 03:04:40|98747.9|98631.9|98751.4|98635.4|98751.8|98635.8|98747.7|98631.7|29
1651633490000|2022-05-04 03:04:50|98751.5|98635.5|98753|98637|98753.7|98637.7|98751.4|98635.4|32
1651633500000|2022-05-04 03:05:00|98752.3|98636.3|98751.8|98635.8|98756.7|98640.7|98751.8|98635.8|34
1651633510000|2022-05-04 03:05:10|98752.6|98636.6|98752.3|98636.3|98752.8|98636.8|98752|98636|15
1651633520000|2022-05-04 03:05:20|98752.5|98636.5|98754.1|98638.1|98755.9|98639.9|98751.7|98635.7|21
1651633530000|2022-05-04 03:05:30|98755.5|98639.5|98760.8|98644.8|98761.2|98645.8|98755.5|98639.5|27
1651633540000|2022-05-04 03:05:40|98760.6|98644.6|98765.4|98649.4|98766.9|98650.9|98760.2|98644.2|27
1651633550000|2022-05-04 03:05:50|98765.6|98649.6|98763.2|98647.2|98768.8|98652.8|98762.7|98646.7|25
1651633560000|2022-05-04 03:06:00|98763.1|98647.1|98760.5|98644.5|98766.2|98650.2|98760.1|98644.1|23
1651633570000|2022-05-04 03:06:10|98760|98644|98761.4|98645.4|98763.6|98647.6|98759.3|98643.3|28
1651633580000|2022-05-04 03:06:20|98760.4|98644.4|98758.5|98642.5|98760.6|98644.6|98758.3|98642.3|15
1651633590000|2022-05-04 03:06:30|98758.4|98642.4|98759.2|98643.2|98759.7|98643.7|98758.3|98642.3|14
1651633600000|2022-05-04 03:06:40|98759.1|98643.1|98759.7|98643.7|98760.3|98644.3|98759.1|98643.1|15
1651633610000|2022-05-04 03:06:50|98758.4|98642.4|98758.7|98642.7|98759.2|98643.2|98758.4|98642.4|4
1651633620000|2022-05-04 03:07:00|98759.4|98643.4|98763.8|98647.8|98763.8|98647.8|98758.6|98642.6|13
1651633630000|2022-05-04 03:07:10|98762.3|98646.3|98761.5|98645.5|98762.5|98646.5|98760.5|98644.5|10
1651633640000|2022-05-04 03:07:20|98761.9|98645.9|98759.1|98643.1|98761.9|98645.9|98758.2|98642.2|16
1651633650000|2022-05-04 03:07:30|98758.9|98642.9|98767.6|98651.6|98767.6|98651.6|98758.5|98642.5|22
1651633660000|2022-05-04 03:07:40|98767.2|98651.2|98766.8|98650.8|98767.5|98651.5|98766.7|98650.7|13
1651633670000|2022-05-04 03:07:50|98767.2|98651.2|98766.7|98650.7|98767.5|98651.5|98764|98648|9
1651633680000|2022-05-04 03:08:00|98771.6|98655.6|98763.2|98647.2|98771.6|98655.6|98763.2|98647.2|24
1651633690000|2022-05-04 03:08:10|98763.3|98647.3|98766.1|98650.1|98769.3|98653.3|98763.3|98647.3|18
1651633700000|2022-05-04 03:08:20|98765.9|98649.9|98763.5|98647.5|98765.9|98649.9|98763.5|98647.5|9
1651633710000|2022-05-04 03:08:30|98763.8|98647.8|98766.1|98650.1|98768.7|98652.7|98760.5|98644.5|23
1651633720000|2022-05-04 03:08:40|98765.4|98649.4|98766.7|98650.7|98768.7|98652.7|98765.4|98649.4|16
1651633730000|2022-05-04 03:08:50|98766.3|98650.3|98763.9|98647.9|98767.1|98651.1|98763.9|98647.9|18
1651633740000|2022-05-04 03:09:00|98764|98648|98762|98646|98764|98648|98761.8|98645.8|17
1651633750000|2022-05-04 03:09:10|98761.3|98645.3|98762.9|98646.9|98768.5|98652.5|98761.3|98645.3|11
1651633760000|2022-05-04 03:09:20|98762.7|98646.7|98762.1|98646.1|98762.7|98646.7|98760.9|98644.9|11
1651633770000|2022-05-04 03:09:30|98761.4|98645.4|98770|98654|98770.4|98654.4|98759.9|98643.9|17
1651633780000|2022-05-04 03:09:40|98767.7|98651.7|98767.4|98651.4|98767.8|98651.8|98766.8|98650.8|10
1651633790000|2022-05-04 03:09:50|98767.2|98651.2|98770.2|98654.2|98770.2|98654.2|98767|98651|20
1651633800000|2022-05-04 03:10:00|98769.1|98653.1|98773|98657|98776.3|98660.3|98768|98652|31
1651633810000|2022-05-04 03:10:10|98772.8|98656.8|98777.5|98661.5|98778.1|98662.1|98772.8|98656.8|25
1651633820000|2022-05-04 03:10:20|98776.4|98660.4|98778|98662|98778.5|98662.5|98775.4|98659.4|18
1651633830000|2022-05-04 03:10:30|98778.2|98662.2|98789.3|98673.3|98789.3|98673.3|98778|98662|48
1651633840000|2022-05-04 03:10:40|98789|98673|98787.3|98671.3|98790.1|98674.1|98786.8|98670.8|29
1651633850000|2022-05-04 03:10:50|98786.7|98670.7|98789.2|98673.2|98789.3|98673.3|98785.8|98669.8|26
1651633860000|2022-05-04 03:11:00|98789.3|98673.3|98786.7|98670.7|98789.7|98673.7|98786.7|98670.7|21
1651633870000|2022-05-04 03:11:10|98787.3|98671.3|98794.7|98678.7|98795.4|98679.4|98787.1|98671.1|28
1651633880000|2022-05-04 03:11:20|98789.6|98673.6|98792.2|98676.2|98793.7|98677.7|98786.6|98670.6|37
1651633890000|2022-05-04 03:11:30|98792.7|98676.7|98789.3|98673.3|98793|98677|98787.3|98671.3|37
1651633900000|2022-05-04 03:11:40|98788.3|98672.3|98788.6|98672.6|98790.2|98674.2|98786.3|98670.3|27
1651633910000|2022-05-04 03:11:50|98789|98673|98785.1|98669.1|98789.5|98673.5|98785|98669|25
1651633920000|2022-05-04 03:12:00|98785.2|98669.2|98790.8|98674.8|98793.2|98677.2|98784.4|98668.4|33
1651633930000|2022-05-04 03:12:10|98791.3|98675.3|98789.6|98673.6|98793.6|98677.6|98789.4|98673.4|31
1651633940000|2022-05-04 03:12:20|98789.7|98673.7|98789.7|98673.7|98792.5|98676.5|98789.2|98673.2|24
1651633950000|2022-05-04 03:12:30|98789.2|98673.2|98787.5|98671.5|98789.7|98673.7|98786.9|98670.9|20
1651633960000|2022-05-04 03:12:40|98786.8|98670.8|98771.1|98655.1|98788.9|98672.9|98771.1|98655.1|27
1651633970000|2022-05-04 03:12:50|98771.7|98655.7|98776.1|98660.1|98778.1|98662.1|98771.7|98655.7|39
1651633980000|2022-05-04 03:13:00|98775.7|98659.7|98778.5|98662.5|98779.3|98663.3|98775|98659|27
1651633990000|2022-05-04 03:13:10|98778.4|98662.4|98778.2|98662.2|98779.4|98663.4|98775.8|98659.8|31
1651634000000|2022-05-04 03:13:20|98778.8|98662.8|98775.5|98659.5|98778.8|98662.8|98775.5|98659.5|14
1651634010000|2022-05-04 03:13:30|98775.6|98659.6|98774.7|98658.7|98776.2|98660.2|98774.2|98658.2|13
1651634020000|2022-05-04 03:13:40|98774.6|98658.6|98776.6|98660.6|98777.6|98661.6|98773.8|98657.8|41
1651634030000|2022-05-04 03:13:50|98776|98660|98774.8|98658.8|98776.2|98660.2|98773.3|98657.3|29
1651634040000|2022-05-04 03:14:00|98774.9|98658.9|98774.4|98658.4|98775.5|98659.5|98773.7|98657.7|22
1651634050000|2022-05-04 03:14:10|98774.5|98658.5|98774.4|98658.4|98775.4|98659.4|98773.5|98657.5|25
1651634060000|2022-05-04 03:14:20|98774.2|98658.2|98771.5|98655.5|98774.2|98658.2|98768.9|98652.9|33
1651634070000|2022-05-04 03:14:30|98771.8|98655.8|98772.6|98656.6|98772.9|98656.9|98769.8|98653.8|23
1651634080000|2022-05-04 03:14:40|98772.8|98656.8|98765.6|98649.6|98772.9|98656.9|98765.6|98649.6|33
1651634090000|2022-05-04 03:14:50|98765.2|98649.2|98763.8|98647.8|98765.2|98649.2|98762.7|98646.7|27
1651634100000|2022-05-04 03:15:00|98763.9|98647.9|98770.6|98654.6|98770.6|98654.6|98763.5|98647.5|28
1651634110000|2022-05-04 03:15:10|98770.1|98654.1|98770.2|98654.2|98770.6|98654.6|98769.1|98653.1|20
1651634120000|2022-05-04 03:15:20|98770.3|98654.3|98769.9|98653.9|98770.3|98654.3|98769.2|98653.2|19
1651634130000|2022-05-04 03:15:30|98769.8|98653.8|98768|98652|98769.8|98653.8|98766.8|98650.8|18
1651634140000|2022-05-04 03:15:40|98767.6|98651.6|98769.2|98653.2|98770.3|98654.3|98766.1|98650.1|22
1651634150000|2022-05-04 03:15:50|98769.4|98653.4|98767.8|98651.8|98769.4|98653.4|98767.8|98651.8|20
1651634160000|2022-05-04 03:16:00|98768.1|98652.1|98765.9|98649.9|98768.1|98652.1|98765.8|98649.8|15
1651634170000|2022-05-04 03:16:10|98766|98650|98767|98651|98767.6|98653.8|98765.4|98649.4|12
1651634180000|2022-05-04 03:16:20|98767.2|98651.2|98770.1|98654.1|98770.3|98654.3|98766.6|98650.6|27
1651634190000|2022-05-04 03:16:30|98770.2|98654.2|98774.3|98658.3|98774.3|98658.3|98770.1|98654.1|18
1651634200000|2022-05-04 03:16:40|98773.9|98657.9|98774.8|98658.8|98775.6|98659.6|98773.8|98657.8|20
1651634210000|2022-05-04 03:16:50|98774.9|98658.9|98774.9|98658.9|98775.3|98659.3|98774.3|98658.3|18
1651634220000|2022-05-04 03:17:00|98775|98659|98776.2|98660.2|98776.2|98660.2|98773.5|98657.5|9
1651634230000|2022-05-04 03:17:10|98772.8|98656.8|98773.9|98657.9|98774.7|98658.7|98772.8|98656.8|13
1651634240000|2022-05-04 03:17:20|98774.2|98658.2|98774.1|98658.1|98777.7|98661.7|98774.1|98658.1|18
1651634250000|2022-05-04 03:17:30|98774.2|98658.2|98774.5|98658.5|98774.5|98658.5|98773|98657|13
1651634260000|2022-05-04 03:17:40|98774|98658|98773.1|98657.1|98774|98658|98770.6|98654.6|17
1651634270000|2022-05-04 03:17:50|98773.3|98657.3|98776.4|98660.4|98776.7|98660.7|98771.7|98655.7|21
1651634280000|2022-05-04 03:18:00|98776.5|98660.5|98774.1|98658.1|98776.5|98660.5|98773.5|98657.5|11
1651634290000|2022-05-04 03:18:10|98773.4|98657.4|98774.2|98658.2|98775.7|98659.7|98773.4|98657.4|18
1651634300000|2022-05-04 03:18:20|98774.4|98658.4|98772.2|98656.2|98774.4|98658.4|98772.2|98656.2|26
1651634310000|2022-05-04 03:18:30|98772|98656|98786.3|98670.3|98788.3|98672.3|98771.5|98655.5|36
1651634320000|2022-05-04 03:18:40|98787.8|98671.8|98794.3|98678.3|98796.6|98680.6|98787.6|98671.6|40
1651634330000|2022-05-04 03:18:50|98796.4|98680.4|98792.4|98676.4|98796.4|98680.4|98789|98673|28
1651634340000|2022-05-04 03:19:00|98790.3|98674.3|98790.2|98674.2|98790.7|98674.7|98787.8|98671.8|21
1651634350000|2022-05-04 03:19:10|98789.7|98673.7|98786.6|98670.6|98789.7|98673.7|98785.9|98669.9|12
1651634360000|2022-05-04 03:19:20|98786.5|98670.5|98790.1|98674.1|98791.3|98675.3|98786.5|98670.5|20
1651634370000|2022-05-04 03:19:30|98790.2|98674.2|98791.3|98675.3|98791.9|98675.9|98790.2|98674.2|15
1651634380000|2022-05-04 03:19:40|98791.6|98675.6|98789.3|98673.3|98793.5|98677.5|98789.3|98673.3|15
1651634390000|2022-05-04 03:19:50|98789.9|98673.9|98791.3|98675.3|98792.6|98676.6|98789.7|98673.7|20
1651634400000|2022-05-04 03:20:00|98791.6|98675.6|98795.1|98679.1|98795.8|98679.8|98790.6|98674.6|21
1651634410000|2022-05-04 03:20:10|98794.9|98678.9|98794.2|98678.2|98796.2|98680.2|98794.2|98678.2|11
1651634420000|2022-05-04 03:20:20|98794.1|98678.1|98794|98678|98794.1|98678.1|98793.5|98677.5|8
1651634430000|2022-05-04 03:20:30|98793.9|98677.9|98796.1|98680.1|98796.3|98680.3|98793.6|98677.6|19
1651634440000|2022-05-04 03:20:40|98796|98680|98797.4|98681.4|98797.4|98683.3|98794.6|98678.6|14
1651634450000|2022-05-04 03:20:50|98797|98681|98797.3|98681.3|98797.7|98681.7|98796.4|98680.4|17
1651634460000|2022-05-04 03:21:00|98797.1|98681.1|98799.1|98683.1|98799.7|98683.7|98796.7|98680.7|19
1651634470000|2022-05-04 03:21:10|98799|98683|98776.5|98662.8|98800.4|98684.4|98771.2|98661.6|43
1651634480000|2022-05-04 03:21:20|98775.2|98664|98776.2|98662.3|98776.9|98664|98775.2|98661.7|15
1651634490000|2022-05-04 03:21:30|98776.3|98660.3|98773.2|98657.2|98776.3|98660.7|98772.9|98656.9|23
1651634500000|2022-05-04 03:21:40|98773.1|98657.1|98768.2|98661.1|98773.1|98664.9|98766|98656.7|23
1651634510000|2022-05-04 03:21:50|98768|98660.7|98789.9|98673.9|98793.2|98677.2|98767.9|98658.3|38
1651634520000|2022-05-04 03:22:00|98790.2|98674.2|98790.6|98674.6|98791.6|98675.6|98786.9|98670.9|39
1651634530000|2022-05-04 03:22:10|98790.1|98674.1|98796.2|98680.2|98798.1|98682.1|98789.6|98673.6|30
1651634540000|2022-05-04 03:22:20|98794.7|98678.7|98799.5|98683.5|98799.9|98683.9|98793.4|98677.4|26
1651634550000|2022-05-04 03:22:30|98796.9|98680.9|98800.6|98684.6|98800.9|98684.9|98796.9|98680.9|10
1651634560000|2022-05-04 03:22:40|98800.9|98684.9|98798.2|98682.2|98805.1|98689.1|98797.6|98681.6|16
1651634570000|2022-05-04 03:22:50|98796.7|98680.7|98804.6|98688.6|98810.2|98694.2|98796.2|98680.2|26
1651634580000|2022-05-04 03:23:00|98804.4|98688.4|98808.7|98692.7|98810.4|98697.7|98804.4|98688.4|16
1651634590000|2022-05-04 03:23:10|98809.3|98693.3|98808.1|98692.1|98809.3|98697.7|98804.3|98688.3|18
1651634600000|2022-05-04 03:23:20|98808.6|98692.6|98814.1|98698.1|98814.1|98698.1|98808|98692|12
1651634610000|2022-05-04 03:23:30|98812.2|98696.2|98810.4|98694.4|98812.2|98700.6|98802.7|98686.7|24
1651634620000|2022-05-04 03:23:40|98805.5|98702.4|98804.4|98692.5|98809|98703.7|98804|98689.1|22
1651634630000|2022-05-04 03:23:50|98807.3|98691.3|98810.2|98694.2|98813.1|98697.1|98806.7|98690.7|15
1651634640000|2022-05-04 03:24:00|98810|98694|98810.3|98694.3|98811.9|98695.9|98809.4|98693.4|18
1651634650000|2022-05-04 03:24:10|98810.1|98694.1|98809|98693|98810.1|98694.1|98807.9|98691.9|9
1651634660000|2022-05-04 03:24:20|98809.7|98693.7|98807.2|98693.6|98811.5|98696.8|98807.2|98692.8|17
1651634670000|2022-05-04 03:24:30|98807.7|98691.9|98812.8|98696.8|98812.8|98696.8|98807.2|98691.2|18
1651634680000|2022-05-04 03:24:40|98812.3|98696.3|98806.1|98690.1|98814|98698|98806|98690|20
1651634690000|2022-05-04 03:24:50|98806|98690|98805.3|98689.3|98808.1|98692.1|98805.3|98689.3|17
1651634700000|2022-05-04 03:25:00|98805.4|98689.4|98806.4|98690.4|98809.5|98693.5|98805|98689|22
1651634710000|2022-05-04 03:25:10|98806.8|98690.8|98806.4|98690.4|98808.8|98692.8|98806.4|98690.4|13
1651634720000|2022-05-04 03:25:20|98809.4|98693.4|98804.5|98688.5|98810.3|98694.3|98804.5|98688.5|20
1651634730000|2022-05-04 03:25:30|98804.7|98688.7|98803.9|98690.9|98807.3|98691.3|98803.9|98688.4|17
1651634740000|2022-05-04 03:25:40|98804.8|98688.8|98805.1|98689.1|98807|98691|98802.5|98686.5|19
1651634750000|2022-05-04 03:25:50|98805.2|98689.2|98803|98687|98807.9|98691.9|98803|98687|20
1651634760000|2022-05-04 03:26:00|98802.8|98686.8|98802.9|98686.9|98805.9|98689.9|98801.6|98685.6|15
1651634770000|2022-05-04 03:26:10|98803|98687|98802.5|98686.5|98803.9|98687.9|98801.2|98685.2|16
1651634780000|2022-05-04 03:26:20|98802.7|98686.7|98801.4|98685.4|98803.2|98687.2|98800.8|98684.8|17
1651634790000|2022-05-04 03:26:30|98801.3|98685.3|98804.3|98688.3|98805.9|98689.9|98801.2|98685.2|23
1651634800000|2022-05-04 03:26:40|98803.2|98687.2|98802.7|98686.7|98803.5|98687.5|98802.7|98686.7|17
1651634810000|2022-05-04 03:26:50|98802.9|98686.9|98793.6|98677.6|98805.8|98689.8|98792.9|98676.9|36
1651634820000|2022-05-04 03:27:00|98790.6|98674.6|98794.8|98678.8|98800.5|98684.5|98789.5|98673.5|48
1651634830000|2022-05-04 03:27:10|98794.1|98678.1|98796.4|98680.4|98797.1|98681.1|98791.7|98675.7|31
1651634840000|2022-05-04 03:27:20|98796.2|98680.2|98789.7|98673.7|98796.2|98680.2|98788.4|98672.4|29
1651634850000|2022-05-04 03:27:30|98788.9|98672.9|98800.2|98684.2|98801.6|98685.6|98788.9|98672.9|28
1651634860000|2022-05-04 03:27:40|98800|98684|98799|98683|98801.1|98685.1|98799|98683|9
1651634870000|2022-05-04 03:27:50|98798.2|98682.2|98801.8|98685.8|98803.5|98687.5|98795.6|98679.6|23
1651634880000|2022-05-04 03:28:00|98801.1|98685.1|98800.1|98684.1|98804.2|98688.2|98797.1|98681.1|36
1651634890000|2022-05-04 03:28:10|98799.2|98683.2|98798|98682|98800.1|98684.1|98797|98681|19
1651634900000|2022-05-04 03:28:20|98796.2|98680.2|98795.3|98679.3|98799.2|98683.2|98795.3|98679.3|17
1651634910000|2022-05-04 03:28:30|98797.1|98681.1|98797.2|98681.2|98797.5|98681.5|98794.9|98678.9|13
1651634920000|2022-05-04 03:28:40|98796.2|98680.2|98800.4|98684.4|98802.8|98686.8|98794.2|98678.2|34
1651634930000|2022-05-04 03:28:50|98799.1|98683.1|98793.2|98677.2|98799.1|98683.1|98792.5|98676.5|17
1651634940000|2022-05-04 03:29:00|98793.5|98677.5|98795.2|98679.2|98796.8|98680.8|98791.6|98675.6|38
1651634950000|2022-05-04 03:29:10|98796.1|98680.1|98796.1|98680.1|98797.2|98681.2|98793.5|98677.5|36
1651634960000|2022-05-04 03:29:20|98796.2|98680.2|98797|98681|98797.2|98681.2|98794.1|98678.1|31
1651634970000|2022-05-04 03:29:30|98797.5|98681.5|98798.3|98682.3|98799.6|98683.6|98796|98680|28
1651634980000|2022-05-04 03:29:40|98798.5|98682.5|98796.1|98680.1|98802.9|98686.9|98795.7|98679.7|18
1651634990000|2022-05-04 03:29:50|98796.9|98680.9|98795|98679|98796.9|98680.9|98795|98679|11
1651635000000|2022-05-04 03:30:00|98794.9|98678.9|98795.2|98679.2|98798.5|98682.5|98793.8|98677.8|15
1651635010000|2022-05-04 03:30:10|98795.3|98679.3|98795.3|98679.3|98797.7|98681.7|98794.8|98678.8|13
1651635020000|2022-05-04 03:30:20|98794.6|98678.6|98798.4|98682.4|98799.7|98683.7|98794.6|98678.6|10
1651635030000|2022-05-04 03:30:30|98798.2|98682.2|98795.3|98679.3|98798.2|98682.2|98795.3|98679.3|12
1651635040000|2022-05-04 03:30:40|98795.5|98679.5|98795.2|98679.2|98796.2|98681.4|98795.1|98679.2|6
1651635050000|2022-05-04 03:30:50|98795.3|98679.3|98796.4|98680.4|98796.4|98680.4|98793.3|98677.3|8
1651635060000|2022-05-04 03:31:00|98796.2|98680.2|98803.8|98687.8|98803.8|98687.8|98796.2|98680.2|19
1651635070000|2022-05-04 03:31:10|98802.9|98686.9|98805.4|98689.4|98805.4|98689.4|98801.2|98685.2|27
1651635080000|2022-05-04 03:31:20|98804.7|98688.7|98809.5|98693.5|98813.4|98697.4|98803.5|98687.5|30
1651635090000|2022-05-04 03:31:30|98809.4|98693.4|98814.5|98698.5|98816.1|98700.1|98808.9|98692.9|20
1651635100000|2022-05-04 03:31:40|98814.7|98698.7|98810.6|98694.6|98817.9|98701.9|98807|98691|27
1651635110000|2022-05-04 03:31:50|98811.1|98695.1|98827.9|98711.9|98828.5|98712.5|98811.1|98695.1|28
1651635120000|2022-05-04 03:32:00|98828|98712|98826.1|98710.1|98829.7|98713.7|98824.7|98708.7|24
1651635130000|2022-05-04 03:32:10|98824.8|98708.8|98827.2|98711.2|98829.7|98713.7|98824.8|98708.8|22
1651635140000|2022-05-04 03:32:20|98828|98712|98819.7|98704.9|98828|98712|98819.7|98704.1|22
1651635150000|2022-05-04 03:32:30|98819.8|98703.9|98826.7|98710.7|98826.7|98710.7|98816.5|98700.5|10
1651635160000|2022-05-04 03:32:40|98825.9|98709.9|98820.3|98704.3|98825.9|98709.9|98818.5|98702.5|16
1651635170000|2022-05-04 03:32:50|98819.5|98703.5|98822.6|98709.5|98822.6|98709.5|98819.5|98703.5|9
1651635180000|2022-05-04 03:33:00|98823.8|98708.5|98822|98706|98823.8|98708.5|98820.1|98704.1|20
1651635190000|2022-05-04 03:33:10|98821.8|98705.8|98826.5|98710.5|98827.4|98711.4|98821.8|98705.8|20
1651635200000|2022-05-04 03:33:20|98826.2|98710.2|98828.6|98712.6|98829.8|98713.8|98826|98710|16
1651635210000|2022-05-04 03:33:30|98828.2|98712.2|98831.4|98715.4|98833|98717|98826.3|98710.3|32
1651635220000|2022-05-04 03:33:40|98832.9|98716.9|98832.4|98716.4|98833.4|98717.4|98830.5|98714.5|11
1651635230000|2022-05-04 03:33:50|98832.9|98716.9|98840.5|98724.5|98841.7|98725.7|98831.1|98715.1|26
1651635240000|2022-05-04 03:34:00|98840.4|98724.4|98839.3|98723.3|98840.4|98724.4|98836.8|98720.8|13
1651635250000|2022-05-04 03:34:10|98838.8|98722.8|98841.6|98725.6|98843.9|98727.9|98837.9|98721.9|25
1651635260000|2022-05-04 03:34:20|98842.1|98726.1|98839.9|98723.9|98842.5|98726.5|98836|98720|18
1651635270000|2022-05-04 03:34:30|98840|98724|98840.3|98724.3|98841.2|98725.2|98839.2|98723.2|10
1651635280000|2022-05-04 03:34:40|98840.7|98724.7|98843.9|98727.9|98844|98728|98840.7|98724.7|11
1651635290000|2022-05-04 03:34:50|98843.6|98727.6|98828.3|98712.3|98843.6|98727.6|98828.3|98712.3|22
1651635300000|2022-05-04 03:35:00|98829.1|98713.1|98826.7|98710.7|98829.9|98713.9|98826.4|98710.4|18
1651635310000|2022-05-04 03:35:10|98827|98711|98829.2|98713.2|98832.9|98716.9|98827|98711|21
1651635320000|2022-05-04 03:35:20|98829.1|98713.1|98836.1|98720.1|98836.4|98720.4|98829.1|98713.1|17
1651635330000|2022-05-04 03:35:30|98835|98719|98837.9|98721.9|98840.1|98724.1|98834.7|98718.7|22
1651635340000|2022-05-04 03:35:40|98837.2|98721.2|98836.7|98720.7|98839|98723|98835|98719|12
1651635350000|2022-05-04 03:35:50|98837|98721|98836.8|98720.8|98838.8|98722.8|98834.4|98718.4|20
1651635360000|2022-05-04 03:36:00|98837|98721|98835.9|98719.9|98840.5|98724.5|98835.3|98719.3|25
1651635370000|2022-05-04 03:36:10|98833.9|98717.9|98833.5|98717.5|98837.5|98721.5|98829.7|98713.7|27
1651635380000|2022-05-04 03:36:20|98831.2|98715.2|98832.3|98716.3|98835.3|98719.3|98829|98713|21
1651635390000|2022-05-04 03:36:30|98832.5|98716.5|98830.4|98714.4|98832.5|98716.5|98828.4|98712.4|22
1651635400000|2022-05-04 03:36:40|98830|98714|98832.7|98716.7|98833.5|98717.5|98828.5|98712.5|21
1651635410000|2022-05-04 03:36:50|98833.6|98717.6|98830.2|98714.2|98835.9|98719.9|98830|98714|31
1651635420000|2022-05-04 03:37:00|98830.5|98714.5|98826.5|98710.5|98835.8|98719.8|98826.5|98710.5|20
1651635430000|2022-05-04 03:37:10|98826.3|98710.3|98833.8|98717.8|98834|98718|98822|98706|34
1651635440000|2022-05-04 03:37:20|98833.9|98717.9|98835|98719|98837.2|98721.2|98831.9|98715.9|20
1651635450000|2022-05-04 03:37:30|98837.4|98721.4|98834.1|98718.1|98837.5|98721.5|98832.5|98716.5|16
1651635460000|2022-05-04 03:37:40|98834.8|98718.8|98831|98715|98837.2|98721.2|98830.1|98714.1|25
1651635470000|2022-05-04 03:37:50|98831.6|98715.6|98828.8|98712.8|98832.3|98716.3|98827|98711|15
1651635480000|2022-05-04 03:38:00|98828.5|98712.5|98829.1|98713.1|98832.3|98717.3|98827.6|98711.6|18
1651635490000|2022-05-04 03:38:10|98832.4|98716.4|98822.1|98706.1|98832.4|98716.4|98821|98705|33
1651635500000|2022-05-04 03:38:20|98824.8|98708.8|98815.5|98699.5|98824.8|98708.8|98813.6|98697.6|33
1651635510000|2022-05-04 03:38:30|98812.7|98696.7|98815.9|98699.9|98819.4|98703.4|98812.7|98696.7|23
1651635520000|2022-05-04 03:38:40|98815.5|98699.5|98817.4|98701.4|98818.2|98702.2|98813.4|98697.4|25
1651635530000|2022-05-04 03:38:50|98817.3|98701.3|98820.6|98704.6|98823.4|98707.4|98817.3|98701.3|20
1651635540000|2022-05-04 03:39:00|98820.8|98704.8|98817.5|98701.5|98823|98707|98814|98698|26
1651635550000|2022-05-04 03:39:10|98818.5|98702.5|98818.4|98702.4|98824.5|98708.5|98817.5|98701.5|31
1651635560000|2022-05-04 03:39:20|98819.2|98703.2|98807.4|98691.4|98821.9|98705.9|98807.4|98691.4|24
1651635570000|2022-05-04 03:39:30|98807.7|98691.7|98806.2|98690.2|98808|98692|98803.6|98687.6|38
1651635580000|2022-05-04 03:39:40|98806|98690|98810.9|98694.9|98812.3|98696.5|98806|98690|26
1651635590000|2022-05-04 03:39:50|98810|98694|98806.5|98690.5|98810.6|98694.6|98804.3|98688.3|21
1651635600000|2022-05-04 03:40:00|98806.6|98690.6|98806.1|98690.1|98808.8|98692.8|98804.1|98688.1|29
1651635610000|2022-05-04 03:40:10|98806.3|98690.3|98807.4|98691.4|98809.8|98693.8|98806|98690|21
1651635620000|2022-05-04 03:40:20|98807.5|98691.5|98808|98692|98809.3|98693.3|98805.6|98689.6|24
1651635630000|2022-05-04 03:40:30|98807.9|98691.9|98807.3|98691.3|98813.2|98697.2|98807.2|98691.2|34
1651635640000|2022-05-04 03:40:40|98808|98692|98809|98693|98809.8|98693.8|98807.5|98691.5|16
1651635650000|2022-05-04 03:40:50|98808.4|98692.4|98808.4|98692.4|98811.2|98695.2|98806.1|98690.1|29
1651635660000|2022-05-04 03:41:00|98809|98693|98811.4|98695.4|98811.4|98695.4|98807|98691|17
1651635670000|2022-05-04 03:41:10|98811.3|98695.3|98812.4|98696.4|98813.1|98697.1|98809.7|98693.7|26
1651635680000|2022-05-04 03:41:20|98812.7|98696.7|98808.8|98692.8|98813.3|98697.3|98806.5|98690.5|22
1651635690000|2022-05-04 03:41:30|98810.1|98694.1|98810.7|98694.7|98810.7|98694.7|98807.7|98691.7|28
1651635700000|2022-05-04 03:41:40|98811.2|98695.2|98809.1|98693.1|98811.9|98695.9|98808.2|98692.2|25
1651635710000|2022-05-04 03:41:50|98807.9|98691.9|98808.1|98692.1|98811.1|98695.1|98805.3|98689.3|33
1651635720000|2022-05-04 03:42:00|98807.7|98691.7|98800.3|98684.3|98809.7|98693.7|98800.3|98684.3|30
1651635730000|2022-05-04 03:42:10|98800.7|98684.7|98804.9|98688.9|98807.2|98691.2|98800.7|98684.7|25
1651635740000|2022-05-04 03:42:20|98804.3|98688.3|98809.2|98693.2|98810.7|98694.7|98803|98687|39
1651635750000|2022-05-04 03:42:30|98809.4|98693.4|98809.5|98693.5|98810.8|98694.8|98808.7|98692.7|17
1651635760000|2022-05-04 03:42:40|98809.6|98693.6|98811.3|98695.3|98813.5|98697.5|98808.5|98692.5|30
1651635770000|2022-05-04 03:42:50|98811.6|98695.6|98811.4|98695.4|98813.6|98697.6|98808.9|98692.9|9
1651635780000|2022-05-04 03:43:00|98812.9|98696.9|98811.8|98695.8|98815.7|98699.7|98811.6|98695.6|17
1651635790000|2022-05-04 03:43:10|98812.7|98696.7|98815.4|98699.4|98816.9|98700.9|98812.7|98696.7|22
1651635800000|2022-05-04 03:43:20|98813.9|98697.9|98820.6|98704.6|98821.1|98705.1|98807.9|98691.9|36
1651635810000|2022-05-04 03:43:30|98821.4|98705.4|98822.1|98706.1|98823.1|98707.1|98820.8|98704.8|18
1651635820000|2022-05-04 03:43:40|98821.9|98705.9|98819.2|98703.2|98825.7|98709.7|98817.7|98701.7|21
1651635830000|2022-05-04 03:43:50|98819.3|98703.3|98821.4|98705.4|98824|98708|98816.9|98700.9|29
1651635840000|2022-05-04 03:44:00|98821.8|98705.8|98820.2|98704.2|98822|98706|98817.5|98701.5|20
1651635850000|2022-05-04 03:44:10|98820.1|98704.1|98821.5|98705.5|98822.3|98706.3|98819.9|98703.9|20
1651635860000|2022-05-04 03:44:20|98822.5|98706.5|98822.9|98706.9|98823.3|98707.3|98821.5|98705.5|15
1651635870000|2022-05-04 03:44:30|98822.8|98706.8|98810.7|98694.7|98822.8|98706.8|98809.8|98693.8|32
1651635880000|2022-05-04 03:44:40|98813.4|98697.4|98812.7|98696.7|98813.4|98697.4|98808.8|98692.8|22
1651635890000|2022-05-04 03:44:50|98812.9|98696.9|98811.6|98695.6|98816.2|98700.2|98811.6|98695.6|22
1651635900000|2022-05-04 03:45:00|98811.7|98695.7|98818|98702|98820.6|98704.6|98811.7|98695.7|35
1651635910000|2022-05-04 03:45:10|98818.3|98702.3|98811.8|98695.8|98820.7|98704.7|98811.5|98695.5|34
1651635920000|2022-05-04 03:45:20|98811.5|98695.5|98811.9|98695.9|98812.9|98696.9|98811.4|98695.4|16
1651635930000|2022-05-04 03:45:30|98812|98696|98814.5|98698.5|98816.7|98700.7|98812|98696|16
1651635940000|2022-05-04 03:45:40|98815.4|98699.4|98815.7|98699.7|98816.5|98700.5|98813.6|98697.6|16
1651635950000|2022-05-04 03:45:50|98816.7|98700.7|98813.9|98697.9|98817.2|98701.2|98813.8|98697.8|18
1651635960000|2022-05-04 03:46:00|98814.8|98698.8|98814.7|98698.7|98815.7|98699.7|98813.5|98697.5|19
1651635970000|2022-05-04 03:46:10|98815.6|98699.6|98814.3|98698.3|98815.6|98699.6|98813.1|98697.1|15
1651635980000|2022-05-04 03:46:20|98814.1|98698.1|98813.5|98697.5|98815|98699|98813|98697|19
1651635990000|2022-05-04 03:46:30|98810.6|98694.6|98807.1|98691.1|98814.3|98698.3|98803.1|98687.1|39
1651636000000|2022-05-04 03:46:40|98807.3|98691.3|98811.8|98695.8|98812.5|98696.5|98803.9|98687.9|29
1651636010000|2022-05-04 03:46:50|98811.6|98695.6|98812.1|98696.1|98812.7|98696.7|98811.4|98695.4|26
1651636020000|2022-05-04 03:47:00|98812.7|98696.7|98815.1|98699.1|98815.4|98699.4|98811.4|98695.4|22
1651636030000|2022-05-04 03:47:10|98815.7|98699.7|98816.5|98700.5|98816.5|98700.5|98813.4|98697.4|17
1651636040000|2022-05-04 03:47:20|98816.7|98700.7|98815.5|98699.5|98817.6|98701.6|98814.3|98698.3|32
1651636050000|2022-05-04 03:47:30|98812.9|98696.9|98819.9|98703.9|98820.7|98704.7|98812.2|98696.2|31
1651636060000|2022-05-04 03:47:40|98820.7|98704.7|98822.5|98706.5|98825|98709|98818.6|98702.6|21
1651636070000|2022-05-04 03:47:50|98823.2|98707.2|98823.6|98707.6|98825|98709|98820.6|98704.6|30
1651636080000|2022-05-04 03:48:00|98823.3|98707.3|98819.6|98703.6|98824.9|98708.9|98819.6|98703.6|26
1651636090000|2022-05-04 03:48:10|98819.7|98703.7|98819.4|98703.4|98821.1|98705.1|98816.1|98700.1|22
1651636100000|2022-05-04 03:48:20|98819.5|98703.5|98819.7|98703.7|98824.7|98708.7|98815.5|98699.5|19
1651636110000|2022-05-04 03:48:30|98817.1|98701.1|98821.9|98705.9|98826.3|98710.3|98815.7|98699.7|22
1651636120000|2022-05-04 03:48:40|98824.2|98708.2|98825.7|98709.7|98827|98711|98820.5|98704.5|19
1651636130000|2022-05-04 03:48:50|98825.4|98709.4|98826.4|98710.4|98827.6|98711.6|98825.4|98709.4|20
1651636140000|2022-05-04 03:49:00|98826|98710|98823.2|98707.2|98826.7|98710.7|98819.5|98703.5|33
1651636150000|2022-05-04 03:49:10|98823.5|98707.5|98829.4|98713.4|98829.4|98713.4|98823.1|98707.1|18
1651636160000|2022-05-04 03:49:20|98828.5|98712.5|98824.4|98708.4|98828.5|98712.5|98823.9|98707.9|26
1651636170000|2022-05-04 03:49:30|98824.1|98708.1|98823.1|98707.1|98825.7|98709.7|98822.7|98706.7|19
1651636180000|2022-05-04 03:49:40|98823.9|98707.9|98823.6|98707.6|98825.5|98709.5|98820.5|98704.5|10
1651636190000|2022-05-04 03:49:50|98824.1|98708.1|98824.6|98708.6|98825.1|98709.1|98822.4|98706.4|11
1651636200000|2022-05-04 03:50:00|98824.7|98708.7|98825.4|98709.4|98825.4|98709.4|98822.8|98706.8|22
1651636210000|2022-05-04 03:50:10|98825.9|98709.9|98823.6|98707.6|98826.4|98710.4|98823.2|98707.2|30
1651636220000|2022-05-04 03:50:20|98824.9|98708.9|98824.1|98708.1|98830.1|98714.1|98823.1|98707.1|29
1651636230000|2022-05-04 03:50:30|98824.3|98708.3|98824.3|98708.3|98824.8|98708.8|98823.3|98707.3|16
1651636240000|2022-05-04 03:50:40|98825.7|98709.7|98823.5|98707.7|98825.7|98709.7|98823.4|98707.4|9
1651636250000|2022-05-04 03:50:50|98822|98706|98821.7|98705.7|98823.2|98707.2|98821.7|98705.7|3
1651636260000|2022-05-04 03:51:00|98822.3|98706.3|98823.7|98707.7|98825.1|98709.1|98822.3|98706.3|22
1651636270000|2022-05-04 03:51:10|98824.2|98708.2|98823.7|98707.7|98824.5|98708.5|98822|98706|14
1651636280000|2022-05-04 03:51:20|98826|98710|98827.5|98711.5|98828.4|98712.4|98823.2|98707.2|14
1651636290000|2022-05-04 03:51:30|98827.6|98711.6|98822.4|98706.4|98829.4|98713.4|98822.1|98706.1|34
1651636300000|2022-05-04 03:51:40|98822.5|98706.5|98820.8|98704.8|98824.4|98708.4|98820.8|98704.8|25
1651636310000|2022-05-04 03:51:50|98822.3|98706.3|98823.9|98707.9|98824.4|98708.4|98821.5|98705.5|13
1651636320000|2022-05-04 03:52:00|98824|98708|98824.1|98708.1|98827.9|98711.9|98818.3|98702.3|22
1651636330000|2022-05-04 03:52:10|98823|98707|98818.9|98702.9|98825.9|98709.9|98818.9|98702.9|12
1651636340000|2022-05-04 03:52:20|98822.8|98706.8|98815.8|98699.8|98823.1|98707.1|98815.8|98699.8|28
1651636350000|2022-05-04 03:52:30|98819.2|98703.2|98823.1|98707.1|98823.1|98707.1|98817.6|98701.6|19
1651636360000|2022-05-04 03:52:40|98823.4|98707.4|98824.5|98708.5|98824.5|98708.5|98821.7|98705.7|12
1651636370000|2022-05-04 03:52:50|98821|98705|98822.1|98706.1|98824.3|98708.3|98820.5|98704.5|8
1651636380000|2022-05-04 03:53:00|98825.8|98709.8|98825.3|98709.3|98825.8|98709.8|98820.2|98704.2|11
1651636390000|2022-05-04 03:53:10|98825.4|98709.4|98821|98705|98827.9|98711.9|98819.1|98703.1|16
1651636400000|2022-05-04 03:53:20|98824|98708|98820.4|98704.4|98824|98708|98820|98704|11
1651636410000|2022-05-04 03:53:30|98823.5|98707.5|98820.8|98704.8|98823.5|98707.5|98818.6|98702.6|9
1651636420000|2022-05-04 03:53:40|98822.8|98706.8|98821.5|98705.5|98824.3|98708.3|98820.8|98704.8|15
1651636430000|2022-05-04 03:53:50|98822.7|98711.5|98822.5|98706.5|98825.1|98711.5|98817.5|98701.5|28
1651636440000|2022-05-04 03:54:00|98823.3|98707.3|98821.7|98705.7|98826.2|98712|98820.5|98704.5|27
1651636450000|2022-05-04 03:54:10|98821.9|98705.9|98823|98707|98828.8|98712.8|98820.6|98704.6|29
1651636460000|2022-05-04 03:54:20|98821.5|98705.5|98822.4|98706.4|98824.5|98708.5|98821.5|98705.5|20
1651636470000|2022-05-04 03:54:30|98821.3|98705.3|98822.6|98706.6|98825.5|98709.5|98821.3|98705.3|16
1651636480000|2022-05-04 03:54:40|98822.7|98706.7|98824.1|98708.1|98826.2|98710.2|98822.7|98706.7|28
1651636490000|2022-05-04 03:54:50|98824.2|98708.2|98821.1|98705.1|98826.9|98710.9|98820.7|98704.7|24
1651636500000|2022-05-04 03:55:00|98823.4|98707.4|98825.9|98709.9|98828.6|98712.6|98821.2|98705.2|27
1651636510000|2022-05-04 03:55:10|98826.8|98710.8|98808.5|98692.5|98826.8|98710.8|98805.4|98689.4|28
1651636520000|2022-05-04 03:55:20|98809.7|98693.7|98813.3|98697.3|98815.6|98699.6|98805.4|98689.4|31
1651636530000|2022-05-04 03:55:30|98814.2|98698.2|98812.5|98696.5|98815.9|98699.9|98807.9|98691.9|27
1651636540000|2022-05-04 03:55:40|98811.2|98695.2|98809.6|98693.6|98816.3|98700.3|98808.7|98692.7|23
1651636550000|2022-05-04 03:55:50|98813|98697|98819.5|98703.5|98821.1|98705.1|98812.3|98696.3|34
1651636560000|2022-05-04 03:56:00|98816.3|98700.3|98820.9|98704.9|98822.7|98706.7|98815.6|98699.6|37
1651636570000|2022-05-04 03:56:10|98822|98706|98820|98704|98823.3|98707.3|98817.1|98701.1|31
1651636580000|2022-05-04 03:56:20|98820.1|98704.1|98823.2|98707.2|98823.8|98707.8|98816.3|98700.3|25
1651636590000|2022-05-04 03:56:30|98824.9|98708.9|98826.6|98710.6|98828.9|98712.9|98824.3|98708.3|30
1651636600000|2022-05-04 03:56:40|98828|98712|98821.6|98705.6|98829.8|98713.8|98819.6|98703.6|23
1651636610000|2022-05-04 03:56:50|98821.7|98705.7|98825.5|98709.5|98827.8|98711.8|98821.7|98705.7|41
1651636620000|2022-05-04 03:57:00|98825.6|98709.6|98825.1|98709.1|98828.4|98712.4|98823.7|98707.7|36
1651636630000|2022-05-04 03:57:10|98825.2|98709.2|98825.7|98709.7|98826.3|98710.3|98822.7|98706.7|38
1651636640000|2022-05-04 03:57:20|98825.9|98709.9|98823.1|98707.1|98826.7|98710.7|98821.2|98705.2|29
1651636650000|2022-05-04 03:57:30|98823|98707|98822.2|98706.2|98825.7|98709.7|98819.1|98703.1|44
1651636660000|2022-05-04 03:57:40|98822.7|98706.7|98821.7|98705.7|98825.6|98709.6|98819.7|98703.7|38
1651636670000|2022-05-04 03:57:50|98822.5|98706.5|98819.6|98703.6|98823.3|98707.3|98818.8|98702.8|29
1651636680000|2022-05-04 03:58:00|98819.7|98703.7|98821.8|98705.8|98822.3|98706.3|98819.7|98703.7|28
1651636690000|2022-05-04 03:58:10|98823.5|98707.5|98825.8|98709.8|98827.1|98711.1|98823.2|98707.2|22
1651636700000|2022-05-04 03:58:20|98826.7|98710.7|98823.8|98707.8|98826.9|98710.9|98820.7|98704.7|21
1651636710000|2022-05-04 03:58:30|98823.3|98707.3|98824.7|98708.7|98824.9|98708.9|98822.4|98706.4|13
1651636720000|2022-05-04 03:58:40|98823.6|98707.6|98824.1|98708.1|98825.6|98709.6|98821.5|98705.5|13
1651636730000|2022-05-04 03:58:50|98825|98709|98827|98711|98827.2|98711.4|98824|98708|21
1651636740000|2022-05-04 03:59:00|98823.1|98707.1|98822.1|98706.1|98824.8|98708.8|98820.7|98704.7|26
1651636750000|2022-05-04 03:59:10|98822|98706|98822.2|98706.2|98823.4|98707.4|98821|98705|26
1651636760000|2022-05-04 03:59:20|98822.4|98706.4|98820.8|98704.8|98822.4|98706.4|98819.1|98703.1|22
1651636770000|2022-05-04 03:59:30|98820.9|98704.9|98821.7|98705.7|98822.8|98706.8|98819|98703|19
1651636780000|2022-05-04 03:59:40|98821.5|98705.5|98825.5|98712.5|98828.6|98715.2|98821.5|98705.5|23
1651636790000|2022-05-04 03:59:50|98825.4|98713|98822.4|98706.4|98827|98713.3|98820.4|98704.4|29
1651636800000|2022-05-04 04:00:00|98820.6|98704.6|98828.3|98712.3|98830.7|98714.7|98817.7|98701.7|44
1651636810000|2022-05-04 04:00:10|98825.5|98709.5|98826.1|98710.1|98826.3|98710.3|98821.6|98705.6|27
1651636820000|2022-05-04 04:00:20|98826.9|98710.9|98829.6|98713.6|98830.2|98714.2|98826.9|98710.9|30
1651636830000|2022-05-04 04:00:30|98828|98712|98828.6|98712.6|98836.1|98720.1|98827|98711|39
1651636840000|2022-05-04 04:00:40|98829.7|98713.7|98824.5|98708.5|98834.6|98718.6|98823.5|98707.5|45
1651636850000|2022-05-04 04:00:50|98823.5|98707.5|98823.6|98707.6|98826.9|98710.9|98821.3|98705.3|42
1651636860000|2022-05-04 04:01:00|98823.5|98707.5|98825.2|98709.2|98827.2|98711.2|98823.5|98707.5|33
1651636870000|2022-05-04 04:01:10|98825.3|98709.3|98825.9|98709.9|98826.4|98710.4|98824.9|98708.9|20
1651636880000|2022-05-04 04:01:20|98825.7|98709.7|98828.7|98712.7|98829|98713|98824.9|98708.9|23
1651636890000|2022-05-04 04:01:30|98828.5|98712.5|98828.1|98712.1|98829.6|98713.6|98826.2|98710.2|23
1651636900000|2022-05-04 04:01:40|98828.4|98712.4|98827.7|98711.7|98829.2|98713.2|98827|98711|30
1651636910000|2022-05-04 04:01:50|98827.6|98711.6|98813.9|98697.9|98830.2|98714.2|98807.4|98691.4|49
1651636920000|2022-05-04 04:02:00|98813.7|98697.7|98817.9|98701.9|98818.8|98702.8|98812.8|98696.8|25
1651636930000|2022-05-04 04:02:10|98816.9|98700.9|98817.1|98701.1|98817.9|98701.9|98816.4|98700.4|15
1651636940000|2022-05-04 04:02:20|98817|98701|98819.5|98703.5|98819.5|98703.5|98815.4|98699.4|18
1651636950000|2022-05-04 04:02:30|98818.2|98702.2|98815.1|98699.1|98818.4|98702.8|98812|98696|34
1651636960000|2022-05-04 04:02:40|98815.4|98699.4|98818.1|98702.1|98819.3|98703.3|98815.4|98699.4|26
1651636970000|2022-05-04 04:02:50|98818.8|98702.8|98818.9|98702.9|98820.5|98704.5|98817.6|98701.6|31
1651636980000|2022-05-04 04:03:00|98818.8|98702.8|98820.8|98704.8|98822.3|98706.3|98818.8|98702.8|32
1651636990000|2022-05-04 04:03:10|98820.5|98704.5|98820.2|98704.2|98821.5|98705.5|98819.2|98703.2|9
1651637000000|2022-05-04 04:03:20|98820.5|98704.5|98821.8|98705.8|98821.9|98709.7|98818.8|98702.8|17
1651637010000|2022-05-04 04:03:30|98822.3|98706.3|98820|98704|98823.8|98707.8|98819.1|98703.1|12
1651637020000|2022-05-04 04:03:40|98820.7|98704.7|98816.9|98700.9|98821.3|98705.3|98816.2|98700.2|35
1651637030000|2022-05-04 04:03:50|98816.6|98700.6|98816.6|98700.6|98818.6|98702.6|98816.3|98700.3|28
1651637040000|2022-05-04 04:04:00|98816.7|98700.7|98808.7|98692.7|98819.4|98703.4|98808.6|98692.6|21
1651637050000|2022-05-04 04:04:10|98808.8|98692.8|98810.1|98694.1|98810.1|98694.1|98803.5|98687.5|35
1651637060000|2022-05-04 04:04:20|98808.9|98692.9|98811|98695|98811|98695|98808.5|98692.5|20
1651637070000|2022-05-04 04:04:30|98811.7|98695.7|98805.3|98689.3|98812|98696|98803.4|98687.4|18
1651637080000|2022-05-04 04:04:40|98804.9|98688.9|98805|98689|98815.6|98699.6|98804|98688|26
1651637090000|2022-05-04 04:04:50|98805.8|98689.8|98805.9|98689.9|98807.9|98691.9|98805.4|98689.4|30
1651637100000|2022-05-04 04:05:00|98806.3|98690.3|98806.3|98690.3|98808.2|98692.2|98804.3|98688.3|36
1651637110000|2022-05-04 04:05:10|98805.7|98689.7|98806.4|98690.4|98810|98694|98804.4|98688.4|21
1651637120000|2022-05-04 04:05:20|98806.2|98690.2|98796.1|98680.1|98808.1|98692.1|98794.9|98678.9|31
1651637130000|2022-05-04 04:05:30|98796.3|98680.3|98799.5|98683.5|98799.8|98683.8|98794.9|98678.9|18
1651637140000|2022-05-04 04:05:40|98799.9|98683.9|98794.7|98678.7|98799.9|98683.9|98793.7|98677.7|27
1651637150000|2022-05-04 04:05:50|98795.3|98679.3|98801.1|98685.1|98802.5|98686.5|98795.3|98679.3|16
1651637160000|2022-05-04 04:06:00|98801.4|98685.4|98797.1|98681.1|98801.4|98685.4|98795.3|98679.3|22
1651637170000|2022-05-04 04:06:10|98799.5|98683.5|98798.9|98682.9|98800.4|98684.4|98797.5|98681.5|11
1651637180000|2022-05-04 04:06:20|98796.5|98680.5|98796|98680|98800.1|98684.1|98794.8|98678.8|26
1651637190000|2022-05-04 04:06:30|98796.2|98680.2|98798.3|98682.3|98798.3|98682.3|98795|98679|22
1651637200000|2022-05-04 04:06:40|98799.8|98683.8|98796.4|98680.4|98801.7|98685.7|98791.9|98675.9|40
1651637210000|2022-05-04 04:06:50|98796.8|98680.8|98801.4|98685.4|98803.1|98687.1|98796.2|98680.2|20
1651637220000|2022-05-04 04:07:00|98802.5|98686.5|98799.2|98683.2|98803.2|98687.2|98799|98683|24
1651637230000|2022-05-04 04:07:10|98802|98686|98797.5|98681.5|98803|98687|98797.5|98681.5|11
1651637240000|2022-05-04 04:07:20|98800.7|98684.7|98801.9|98685.9|98802.3|98686.3|98800.1|98684.1|5
1651637250000|2022-05-04 04:07:30|98801.7|98685.7|98803|98687|98804.9|98688.9|98801.7|98685.7|14
1651637260000|2022-05-04 04:07:40|98803.7|98687.7|98801.6|98685.6|98806|98691.2|98798.9|98684.2|36
1651637270000|2022-05-04 04:07:50|98801.9|98685.9|98801.8|98685.8|98803.7|98687.7|98801.8|98685.8|12
1651637280000|2022-05-04 04:08:00|98802.2|98688.1|98800.8|98684.8|98804.9|98688.9|98795.6|98679.6|40
1651637290000|2022-05-04 04:08:10|98801.2|98685.2|98800.7|98684.7|98807.8|98691.8|98799.9|98683.9|51
1651637300000|2022-05-04 04:08:20|98800.6|98684.6|98807.2|98691.2|98807.3|98691.3|98799.3|98683.3|55
1651637310000|2022-05-04 04:08:30|98806.7|98690.7|98803.5|98687.5|98810.4|98694.4|98803.3|98687.3|56
1651637320000|2022-05-04 04:08:40|98803|98687|98806.1|98690.1|98806.9|98690.9|98801.7|98685.7|39
1651637330000|2022-05-04 04:08:50|98804.8|98688.8|98806.3|98690.3|98806.4|98690.4|98804.1|98688.1|14
1651637340000|2022-05-04 04:09:00|98807|98691|98804.9|98688.9|98807|98691|98803.7|98687.7|18
1651637350000|2022-05-04 04:09:10|98805.7|98689.7|98807.1|98691.1|98807.6|98691.6|98800.4|98684.4|22
1651637360000|2022-05-04 04:09:20|98806.6|98690.6|98806.6|98690.6|98810.1|98694.1|98801.7|98685.7|23
1651637370000|2022-05-04 04:09:30|98807.3|98691.3|98810.9|98694.9|98813.2|98697.2|98805.1|98689.1|40
1651637380000|2022-05-04 04:09:40|98815.3|98699.3|98807.3|98691.3|98815.3|98699.3|98806.9|98690.9|34
1651637390000|2022-05-04 04:09:50|98807.9|98691.9|98808.6|98692.6|98809.4|98693.4|98806.6|98690.6|15
1651637400000|2022-05-04 04:10:00|98809.7|98693.7|98808|98692|98811.2|98695.2|98806.9|98690.9|35
1651637410000|2022-05-04 04:10:10|98807.2|98691.2|98807.3|98691.3|98808.4|98692.4|98807.2|98691.2|20
1651637420000|2022-05-04 04:10:20|98807.2|98691.2|98812.6|98696.6|98814|98698|98807.2|98691.2|30
1651637430000|2022-05-04 04:10:30|98810.8|98694.8|98817.1|98701.1|98817.1|98701.1|98809|98693|34
1651637440000|2022-05-04 04:10:40|98815.7|98699.7|98817.4|98701.4|98818|98702|98814.6|98698.6|14
1651637450000|2022-05-04 04:10:50|98818.5|98702.5|98816.6|98700.6|98819.8|98703.8|98816|98700|18
1651637460000|2022-05-04 04:11:00|98814|98698|98816.7|98700.7|98822.2|98706.2|98814|98698|13
1651637470000|2022-05-04 04:11:10|98817.8|98701.8|98816.5|98700.5|98822|98706|98815.8|98699.8|8
1651637480000|2022-05-04 04:11:20|98816.4|98700.4|98811.3|98695.3|98819.2|98703.2|98810.3|98694.3|14
1651637490000|2022-05-04 04:11:30|98810.2|98694.2|98815|98699|98816.7|98700.7|98810.2|98694.2|17
1651637500000|2022-05-04 04:11:40|98814.3|98698.3|98815.2|98699.2|98815.7|98699.7|98812.1|98696.1|20
1651637510000|2022-05-04 04:11:50|98815|98699|98812.7|98696.7|98816.8|98700.8|98810.9|98694.9|29
1651637520000|2022-05-04 04:12:00|98811.9|98695.9|98812.4|98696.4|98820.8|98704.8|98805.1|98689.1|66
1651637530000|2022-05-04 04:12:10|98811.6|98695.6|98811.7|98695.7|98814.7|98701|98806.9|98693.8|31
1651637540000|2022-05-04 04:12:20|98815|98699|98814.7|98698.7|98817.3|98701.3|98810.4|98694.4|57
1651637550000|2022-05-04 04:12:30|98814.1|98698.1|98816.5|98701.5|98820|98704|98811.6|98695.6|57
1651637560000|2022-05-04 04:12:40|98817.8|98701.8|98819.9|98703.9|98820.1|98704.1|98810.2|98696.9|48
1651637570000|2022-05-04 04:12:50|98819.4|98703.4|98819.4|98703.4|98823.2|98707.2|98815.2|98700.3|47
1651637580000|2022-05-04 04:13:00|98820.2|98704.2|98818.6|98702.6|98824.3|98708.3|98817.5|98701.5|34
1651637590000|2022-05-04 04:13:10|98819.7|98703.7|98819.5|98703.5|98821.9|98705.9|98818.9|98702.9|22
1651637600000|2022-05-04 04:13:20|98820.8|98704.8|98819.8|98703.8|98822.7|98706.7|98818.8|98702.8|20
1651637610000|2022-05-04 04:13:30|98820.1|98704.1|98821.3|98705.3|98823.1|98707.1|98816.4|98700.4|21
1651637620000|2022-05-04 04:13:40|98820.9|98704.9|98820.6|98704.6|98823.7|98707.7|98818.7|98702.7|28
1651637630000|2022-05-04 04:13:50|98820.9|98704.9|98810|98694|98823.4|98707.4|98810|98694|30
1651637640000|2022-05-04 04:14:00|98811.1|98695.1|98814.7|98698.7|98814.8|98698.8|98810.6|98694.6|20
1651637650000|2022-05-04 04:14:10|98814.3|98698.3|98817|98701|98818.6|98702.6|98812.7|98696.7|17
1651637660000|2022-05-04 04:14:20|98816.7|98700.7|98792|98676|98817|98701|98791|98675|51
1651637670000|2022-05-04 04:14:30|98790.2|98674.2|98793.2|98677.2|98794.7|98678.7|98788.5|98672.5|40
1651637680000|2022-05-04 04:14:40|98793.3|98677.3|98792.9|98676.9|98795.4|98679.4|98790.9|98674.9|26
1651637690000|2022-05-04 04:14:50|98792.6|98676.6|98788.5|98672.5|98796.2|98680.2|98788.5|98672.5|30
1651637700000|2022-05-04 04:15:00|98792.4|98676.4|98796.8|98680.8|98798.6|98682.6|98790.9|98674.9|28
1651637710000|2022-05-04 04:15:10|98796.9|98680.9|98792.5|98676.5|98797.1|98681.1|98789.4|98673.4|30
1651637720000|2022-05-04 04:15:20|98796.8|98680.8|98793.1|98677.1|98798.5|98682.5|98792.8|98676.8|24
1651637730000|2022-05-04 04:15:30|98793.2|98677.2|98793.6|98677.6|98794.8|98678.8|98790.3|98674.3|38
1651637740000|2022-05-04 04:15:40|98793.7|98677.7|98797.6|98681.6|98797.9|98681.9|98789.9|98673.9|43
1651637750000|2022-05-04 04:15:50|98796.9|98680.9|98799.2|98683.2|98801.2|98685.2|98794.1|98678.1|50
1651637760000|2022-05-04 04:16:00|98797.8|98681.8|98797.3|98681.3|98800.5|98685.5|98793.7|98677.7|43
1651637770000|2022-05-04 04:16:10|98797.2|98681.2|98797|98681|98803.1|98687.1|98795.1|98679.1|36
1651637780000|2022-05-04 04:16:20|98794.9|98678.9|98798.3|98682.3|98800.7|98684.7|98793.7|98677.7|42
1651637790000|2022-05-04 04:16:30|98795.7|98679.7|98791.3|98675.3|98798|98682|98787.9|98671.9|48
1651637800000|2022-05-04 04:16:40|98791.4|98675.4|98793.5|98677.5|98797.5|98681.5|98790.2|98674.2|29
1651637810000|2022-05-04 04:16:50|98793.6|98677.6|98782.8|98673.7|98797.2|98681.2|98782.8|98673.2|24
1651637820000|2022-05-04 04:17:00|98786.5|98673.5|98794|98678|98796.7|98680.7|98785.8|98672.1|28
1651637830000|2022-05-04 04:17:10|98793.2|98677.2|98796.3|98680.3|98797.7|98681.7|98791.9|98675.9|35
1651637840000|2022-05-04 04:17:20|98796.6|98680.6|98792.4|98676.4|98796.6|98680.6|98790.3|98674.3|35
1651637850000|2022-05-04 04:17:30|98792.3|98676.3|98794.1|98678.1|98796.2|98680.2|98791.4|98675.4|37
1651637860000|2022-05-04 04:17:40|98794.6|98678.6|98787|98676.7|98798.4|98682.4|98782.9|98672.3|53
1651637870000|2022-05-04 04:17:50|98790.7|98676.4|98798.6|98682.6|98799.3|98683.8|98783.1|98675.9|67
1651637880000|2022-05-04 04:18:00|98798.7|98682.7|98794.6|98678.6|98799.6|98684.1|98790.4|98674.4|55
1651637890000|2022-05-04 04:18:10|98794|98678|98791.8|98675.8|98797.7|98681.7|98787|98673.8|46
1651637900000|2022-05-04 04:18:20|98791.9|98675.9|98791.9|98675.9|98795.4|98679.4|98789.4|98673.4|32
1651637910000|2022-05-04 04:18:30|98789.9|98673.9|98792.4|98676.4|98795.3|98679.3|98787.1|98671.1|45
1651637920000|2022-05-04 04:18:40|98794.2|98678.2|98789.3|98673.3|98794.2|98678.2|98785.3|98672.2|45
1651637930000|2022-05-04 04:18:50|98789.7|98673.7|98788.1|98672.1|98789.7|98673.7|98782.8|98666.8|48
1651637940000|2022-05-04 04:19:00|98786.5|98670.5|98788.4|98672.4|98793.2|98677.2|98786.1|98670.1|42
1651637950000|2022-05-04 04:19:10|98788.2|98672.2|98788.1|98672.1|98793.1|98677.1|98783.7|98668.6|42
1651637960000|2022-05-04 04:19:20|98788.2|98672.2|98783|98667|98789.2|98673.2|98782.2|98666.2|53
1651637970000|2022-05-04 04:19:30|98783.7|98667.7|98787.6|98674.4|98790.6|98674.6|98782.7|98666.7|42
1651637980000|2022-05-04 04:19:40|98787.7|98674.5|98786.3|98670.3|98790|98674.5|98785.2|98669.2|31
1651637990000|2022-05-04 04:19:50|98786.1|98670.1|98773.5|98657.5|98786.4|98670.4|98773.5|98657.5|38
1651638000000|2022-05-04 04:20:00|98771.6|98655.6|98780.9|98664.9|98782.3|98666.3|98771.3|98655.3|51
1651638010000|2022-05-04 04:20:10|98781.7|98665.7|98784.2|98668.2|98784.6|98668.6|98779|98663|24
1651638020000|2022-05-04 04:20:20|98783.8|98667.8|98784.9|98668.9|98785|98669|98783.3|98667.3|20
1651638030000|2022-05-04 04:20:30|98785|98669|98788.4|98672.4|98789.7|98673.7|98784.7|98668.7|15
1651638040000|2022-05-04 04:20:40|98789.8|98673.8|98792|98676|98792|98676|98787.5|98671.5|36
1651638050000|2022-05-04 04:20:50|98790.9|98674.9|98795|98679|98796.9|98680.9|98790.9|98674.9|28
1651638060000|2022-05-04 04:21:00|98795.2|98679.2|98790.7|98674.7|98795.5|98679.5|98785.8|98669.8|19
1651638070000|2022-05-04 04:21:10|98790.5|98674.5|98788.3|98672.3|98790.5|98674.5|98784.8|98668.8|18
1651638080000|2022-05-04 04:21:20|98789.6|98673.6|98789.2|98673.2|98793.1|98677.1|98786.7|98670.7|22
1651638090000|2022-05-04 04:21:30|98789.8|98673.8|98789.7|98673.7|98794.8|98678.8|98789.2|98673.2|15
1651638100000|2022-05-04 04:21:40|98791.6|98675.6|98792.7|98676.7|98795.4|98679.4|98791.6|98675.6|18
1651638110000|2022-05-04 04:21:50|98792.4|98676.4|98795.6|98679.6|98797.1|98681.1|98792.4|98676.4|23
1651638120000|2022-05-04 04:22:00|98795.4|98679.4|98792.9|98676.9|98797.4|98681.4|98790.6|98674.6|24
1651638130000|2022-05-04 04:22:10|98792.4|98676.4|98784.2|98668.2|98797.3|98681.3|98779.8|98663.8|35
1651638140000|2022-05-04 04:22:20|98784|98668|98787.9|98671.9|98787.9|98671.9|98781.6|98665.6|28
1651638150000|2022-05-04 04:22:30|98787.4|98671.4|98786.8|98670.8|98791.5|98675.5|98781.7|98665.7|38
1651638160000|2022-05-04 04:22:40|98786.9|98670.9|98785.7|98669.7|98789.5|98673.5|98785.7|98669.7|26
1651638170000|2022-05-04 04:22:50|98787.2|98671.2|98786.6|98670.6|98792.2|98676.2|98785.9|98669.9|22
1651638180000|2022-05-04 04:23:00|98786.8|98670.8|98786.8|98670.8|98787.7|98671.7|98785.5|98669.5|27
1651638190000|2022-05-04 04:23:10|98786.7|98670.7|98786.1|98670.1|98790.4|98674.4|98783.5|98670.1|31
1651638200000|2022-05-04 04:23:20|98785.5|98671|98789.7|98673.7|98790.5|98674.5|98784|98670|33
1651638210000|2022-05-04 04:23:30|98785.6|98669.6|98782.1|98666.1|98789.9|98673.9|98780.5|98666|25
1651638220000|2022-05-04 04:23:40|98786.4|98670.4|98785.2|98669.2|98787.8|98671.8|98781.7|98665.8|24
1651638230000|2022-05-04 04:23:50|98785.1|98669.1|98798.3|98682.3|98799.3|98683.3|98782.3|98668.9|39
1651638240000|2022-05-04 04:24:00|98797.1|98681.1|98798.4|98682.4|98799.8|98683.8|98794.2|98680.9|28
1651638250000|2022-05-04 04:24:10|98798.5|98682.5|98796|98680|98799.8|98683.8|98794.2|98678.2|22
1651638260000|2022-05-04 04:24:20|98796.8|98680.8|98801.6|98685.6|98803.9|98687.9|98796.2|98680.2|27
1651638270000|2022-05-04 04:24:30|98803.6|98687.6|98805.3|98689.3|98805.3|98690.4|98798.8|98682.9|35
1651638280000|2022-05-04 04:24:40|98805.4|98689.4|98805.1|98689.1|98807.6|98691.6|98803.1|98687.1|35
1651638290000|2022-05-04 04:24:50|98804.6|98688.6|98807.7|98691.7|98810.1|98694.1|98801.1|98685.1|38
1651638300000|2022-05-04 04:25:00|98807.6|98691.6|98804|98690.1|98808.5|98694.6|98801.1|98685.1|44
1651638310000|2022-05-04 04:25:10|98804.3|98689.4|98804.1|98688.1|98810.7|98694.7|98802.1|98686.1|33
1651638320000|2022-05-04 04:25:20|98804|98688|98802.3|98686.3|98808.3|98692.3|98799.4|98684.4|36
1651638330000|2022-05-04 04:25:30|98803|98687|98803.8|98687.8|98807.6|98691.6|98801.4|98685.4|32
1651638340000|2022-05-04 04:25:40|98804.6|98688.6|98807.9|98691.9|98809.8|98693.8|98804.3|98688.3|41
1651638350000|2022-05-04 04:25:50|98806.7|98690.7|98809.8|98693.8|98811.8|98695.8|98806.6|98690.6|17
1651638360000|2022-05-04 04:26:00|98807.7|98691.7|98810.6|98694.6|98811.1|98695.1|98807.3|98691.3|26
1651638370000|2022-05-04 04:26:10|98811.1|98695.1|98803|98687|98812.2|98696.2|98801.1|98685.1|38
1651638380000|2022-05-04 04:26:20|98803.7|98687.7|98799.6|98689.8|98809.3|98693.3|98799.6|98687.7|41
1651638390000|2022-05-04 04:26:30|98799.7|98688.7|98808.6|98692.6|98813.5|98697.5|98797.4|98687.7|39
1651638400000|2022-05-04 04:26:40|98811.2|98695.2|98805.9|98689.9|98816.1|98700.1|98801.5|98688.4|44
1651638410000|2022-05-04 04:26:50|98807.7|98691.7|98824.1|98708.1|98824.1|98708.1|98802.2|98688.1|62
1651638420000|2022-05-04 04:27:00|98823.6|98707.6|98810.8|98694.8|98827|98711|98810.4|98694.4|54
1651638430000|2022-05-04 04:27:10|98814.6|98698.6|98814.4|98698.4|98816.6|98700.6|98812.6|98696.6|36
1651638440000|2022-05-04 04:27:20|98814.7|98698.7|98813.8|98697.8|98816.7|98700.7|98804.5|98688.5|30
1651638450000|2022-05-04 04:27:30|98810|98694|98812.6|98696.6|98814.5|98698.5|98806.6|98690.6|55
1651638460000|2022-05-04 04:27:40|98813.1|98697.1|98808.2|98692.2|98816.2|98700.2|98802.7|98686.7|36
1651638470000|2022-05-04 04:27:50|98807.5|98691.5|98805.8|98689.8|98819.1|98703.1|98805.2|98689.2|48
1651638480000|2022-05-04 04:28:00|98807.8|98691.8|98804.8|98688.8|98811.2|98695.2|98802.8|98686.8|53
1651638490000|2022-05-04 04:28:10|98803.2|98687.2|98806.2|98690.2|98809.9|98693.9|98803.2|98687.2|35
1651638500000|2022-05-04 04:28:20|98803.1|98687.1|98805.9|98689.9|98807.2|98691.2|98801.8|98685.8|30
1651638510000|2022-05-04 04:28:30|98805.8|98689.8|98807.4|98691.4|98808.6|98692.6|98801.9|98685.9|38
1651638520000|2022-05-04 04:28:40|98805.6|98689.6|98806.9|98690.9|98807.6|98692.3|98803.7|98687.7|35
1651638530000|2022-05-04 04:28:50|98806.6|98690.6|98805.3|98689.3|98807.6|98691.6|98803.6|98687.6|18
1651638540000|2022-05-04 04:29:00|98805.1|98689.1|98812.7|98696.7|98815.7|98699.7|98804.5|98688.5|31
1651638550000|2022-05-04 04:29:10|98813.1|98697.1|98809.9|98693.9|98813.1|98697.1|98809|98693|9
1651638560000|2022-05-04 04:29:20|98809.7|98693.7|98811.3|98695.3|98814.7|98698.7|98807.2|98693.1|15
1651638570000|2022-05-04 04:29:30|98810.8|98694.8|98810.8|98694.8|98811.5|98695.5|98809.9|98693.9|15
1651638580000|2022-05-04 04:29:40|98810.4|98694.4|98811.7|98695.7|98811.9|98695.9|98807.2|98692.8|17
1651638590000|2022-05-04 04:29:50|98811.4|98695.4|98806.8|98690.8|98812.3|98696.5|98806.4|98690.4|38
1651638600000|2022-05-04 04:30:00|98808.5|98692.5|98805.4|98689.4|98809.8|98693.8|98804.3|98688.3|46
1651638610000|2022-05-04 04:30:10|98805.7|98689.7|98805.2|98689.2|98805.7|98689.7|98800|98684|26
1651638620000|2022-05-04 04:30:20|98805.1|98689.1|98800.9|98684.9|98805.1|98689.1|98798.4|98682.4|33
1651638630000|2022-05-04 04:30:30|98800.6|98684.6|98804.8|98688.8|98808.4|98692.9|98797.9|98681.9|40
1651638640000|2022-05-04 04:30:40|98805|98689|98806|98690|98808.9|98692.9|98802|98686|36
1651638650000|2022-05-04 04:30:50|98806.2|98690.2|98809.7|98693.7|98810.7|98694.7|98804.4|98688.4|46
1651638660000|2022-05-04 04:31:00|98809.8|98693.8|98807.5|98696|98809.8|98696|98806.2|98690.2|31
1651638670000|2022-05-04 04:31:10|98805.4|98697.4|98799.2|98702|98813.5|98710.1|98798.9|98687.7|47
1651638680000|2022-05-04 04:31:20|98799.1|98702.2|98793.7|98701.3|98806|98709.1|98793.7|98699.2|25
1651638690000|2022-05-04 04:31:30|98795.5|98700.6|98791.9|98705.9|98797.2|98708.3|98791.9|98700.6|10
1651638700000|2022-05-04 04:31:40|98791.4|98702|98793.7|98711.9|98793.7|98712|98787.5|98702|9
1651638710000|2022-05-04 04:31:50|98797.4|98708.2|98794|98711.8|98797.4|98713.3|98793|98705.1|17
1651638720000|2022-05-04 04:32:00|98796.3|98709.7|98794.5|98711.9|98798.3|98714.5|98790.3|98704|7
1651638730000|2022-05-04 04:32:10|98789.4|98719.2|98791.9|98718.3|98792.1|98728.9|98778.9|98713.7|7
1651638740000|2022-05-04 04:32:20|98791.8|98721.2|98798.6|98706.7|98800.7|98721.2|98791.8|98699.7|8
1651638750000|2022-05-04 04:32:30|98799.5|98705.1|98797.7|98708|98799.5|98709|98795.3|98703.8|12
1651638760000|2022-05-04 04:32:40|98795.8|98702.4|98791.5|98718.1|98797.5|98718.1|98791.5|98702.4|6
1651638770000|2022-05-04 04:32:50|98794.1|98713.7|98795.4|98707.7|98798.8|98718.3|98792.4|98706.6|8
1651638780000|2022-05-04 04:33:00|98794.2|98700.2|98792.4|98717.2|98797.2|98729.7|98779.7|98700.2|6
1651638790000|2022-05-04 04:33:10|98791.8|98710.2|98794.4|98712.1|98795.6|98712.1|98791.8|98709.6|9
1651638800000|2022-05-04 04:33:20|98799|98706.3|98793.9|98705.9|98799.7|98732.4|98782.4|98703.2|31
1651638810000|2022-05-04 04:33:30|98796.1|98705.2|98794.1|98708.6|98798.7|98716.9|98789.3|98704.9|28
1651638820000|2022-05-04 04:33:40|98793.7|98708.9|98799.4|98699.3|98806.7|98713.9|98789.6|98692.5|29
1651638830000|2022-05-04 04:33:50|98801.3|98698.8|98796.2|98700.5|98801.3|98704.1|98791.1|98693.9|18
1651638840000|2022-05-04 04:34:00|98795.8|98700.9|98792.1|98696.5|98796.5|98701.6|98784.2|98687|35
1651638850000|2022-05-04 04:34:10|98791.3|98698|98793.9|98692.6|98796|98698|98791.3|98692.6|13
1651638860000|2022-05-04 04:34:20|98792.6|98695.1|98798.5|98693.9|98816.1|98703.5|98787|98678.7|51
1651638870000|2022-05-04 04:34:30|98798.1|98694.6|98798.7|98694.8|98807.6|98696.6|98794.2|98686.9|31
1651638880000|2022-05-04 04:34:40|98796.4|98693.3|98796.3|98695.5|98799.7|98697.3|98793.8|98691.2|18
1651638890000|2022-05-04 04:34:50|98796.4|98695.4|98790.9|98702.1|98807.5|98702.2|98790.9|98691.2|30
1651638900000|2022-05-04 04:35:00|98791|98702.4|98791.1|98705|98804.3|98707.8|98789|98696.4|37
1651638910000|2022-05-04 04:35:10|98794.9|98703.7|98793|98702.1|98794.9|98706.1|98792.8|98700.8|13
1651638920000|2022-05-04 04:35:20|98793.1|98701.9|98793.5|98704.9|98810.9|98708.9|98792|98695.8|27
1651638930000|2022-05-04 04:35:30|98793.8|98704.2|98794.4|98698.5|98804.1|98706|98792.8|98695|17
1651638940000|2022-05-04 04:35:40|98794.8|98699.7|98794.9|98697.8|98805|98700.6|98791.2|98692.7|32
1651638950000|2022-05-04 04:35:50|98795.7|98698|98793.8|98702.7|98795.7|98704.4|98793.2|98697|20
1651638960000|2022-05-04 04:36:00|98793.6|98702.8|98791.6|98706.5|98794.8|98706.5|98790.5|98698.3|20
1651638970000|2022-05-04 04:36:10|98791.8|98705.7|98794.2|98701.6|98794.2|98707.2|98784.6|98690.6|19
1651638980000|2022-05-04 04:36:20|98792.3|98690.7|98796.3|98704.5|98807.6|98711.7|98791.8|98690.7|27
1651638990000|2022-05-04 04:36:30|98794.9|98705.6|98794.1|98706.6|98794.9|98706.6|98793.6|98700.8|10
1651639000000|2022-05-04 04:36:40|98794.4|98700.8|98787.1|98704.9|98804.4|98710.4|98787.1|98700.8|24
1651639010000|2022-05-04 04:36:50|98789|98704.6|98797.6|98694.7|98797.6|98707.2|98788.8|98694.7|20
1651639020000|2022-05-04 04:37:00|98796.7|98697.5|98793.2|98706|98796.7|98726.8|98776|98693.3|25
1651639030000|2022-05-04 04:37:10|98792.1|98706.8|98798.8|98690|98798.8|98706.8|98792|98689.2|20
1651639040000|2022-05-04 04:37:20|98798.3|98698.6|98793.1|98705.6|98799.2|98707.9|98791.3|98688.3|23
1651639050000|2022-05-04 04:37:30|98792.4|98699.2|98790.9|98692.6|98796.8|98705.8|98788.7|98689.3|32
1651639060000|2022-05-04 04:37:40|98792.1|98691|98787.7|98692.6|98796.1|98721.5|98771.1|98674.6|37
1651639070000|2022-05-04 04:37:50|98786.9|98692.7|98787|98691.8|98792|98718.9|98768.9|98685.3|37
1651639080000|2022-05-04 04:38:00|98798.1|98697.8|98783.7|98694.7|98798.1|98703.2|98779.1|98685.8|45
1651639090000|2022-05-04 04:38:10|98783.1|98694.8|98784.8|98692.7|98788.2|98696|98782|98688.7|28
1651639100000|2022-05-04 04:38:20|98785.5|98691.4|98783.2|98694.1|98785.5|98698.8|98781.2|98691.4|24
1651639110000|2022-05-04 04:38:30|98782.2|98695.9|98780.3|98694.9|98788.8|98698.4|98778|98685.3|29
1651639120000|2022-05-04 04:38:40|98780.5|98694.7|98784.6|98690.4|98790.4|98695.6|98779.8|98679|32
1651639130000|2022-05-04 04:38:50|98784.7|98690.1|98780.1|98685.3|98790.4|98694.9|98775.4|98678|40
1651639140000|2022-05-04 04:39:00|98783.5|98682.9|98772.6|98679.8|98788.9|98689.7|98770.4|98667.9|47
1651639150000|2022-05-04 04:39:10|98771.5|98681|98773.3|98682.4|98774.9|98682.4|98770.5|98680.5|11
1651639160000|2022-05-04 04:39:20|98773.5|98682.6|98766|98683.5|98773.5|98685|98766|98681.7|13
1651639170000|2022-05-04 04:39:30|98760.4|98679.9|98766|98683.4|98766|98683.4|98760.4|98679.9|4
1651639180000|2022-05-04 04:39:40|98765.1|98676.7|98775.1|98686|98779.1|98686.1|98765.1|98672.1|27
1651639190000|2022-05-04 04:39:50|98774.3|98686.7|98767.6|98681.1|98776.6|98686.7|98765.3|98674|36
1651639200000|2022-05-04 04:40:00|98768.1|98680|98769.5|98683.4|98771.3|98684.7|98768.1|98678.3|27
1651639210000|2022-05-04 04:40:10|98769.4|98683.2|98762.7|98685.3|98772.9|98688.8|98760.6|98678.5|38
1651639220000|2022-05-04 04:40:20|98778.4|98677.9|98772.8|98689.4|98778.5|98689.4|98769.1|98676.2|38
1651639230000|2022-05-04 04:40:30|98777.2|98689.3|98778.6|98685.3|98781|98689.3|98776.5|98678.7|22
1651639240000|2022-05-04 04:40:40|98778.3|98685.9|98778.4|98685.4|98779.3|98688.8|98776.7|98682.4|12
1651639250000|2022-05-04 04:40:50|98778.6|98682.7|98765.8|98685.3|98779.2|98686.8|98763.5|98681.9|10
1651639260000|2022-05-04 04:41:00|98769.7|98686.9|98773|98694.7|98778.5|98694.7|98769.1|98686.2|18
1651639270000|2022-05-04 04:41:10|98774.4|98693.6|98779.2|98694.5|98788.7|98697.1|98773.6|98679|26
1651639280000|2022-05-04 04:41:20|98781.2|98694.3|98772.4|98686.5|98784.9|98702.2|98772.3|98680.6|34
1651639290000|2022-05-04 04:41:30|98773.6|98685.1|98775.5|98682.8|98778.4|98685.6|98772.5|98672.9|34
1651639300000|2022-05-04 04:41:40|98775|98683|98772.1|98685.6|98775|98689.9|98766.6|98681.1|22
1651639310000|2022-05-04 04:41:50|98771.4|98686.4|98782.4|98684.6|98787.6|98687.5|98771.4|98671.6|44
1651639320000|2022-05-04 04:42:00|98782|98685.9|98778.4|98684.1|98782.1|98686.7|98777.8|98682.8|22
1651639330000|2022-05-04 04:42:10|98778.2|98684.7|98776.3|98688.7|98783.7|98688.7|98776.2|98679|18
1651639340000|2022-05-04 04:42:20|98776.6|98688.3|98779.7|98686.5|98783|98694.7|98772.8|98681.8|26
1651639350000|2022-05-04 04:42:30|98780.2|98685.9|98788.5|98679.6|98791|98688.9|98774.9|98666.2|26
1651639360000|2022-05-04 04:42:40|98790.2|98679.3|98773.2|98693.2|98791|98695.1|98769.7|98677.7|20
1651639370000|2022-05-04 04:42:50|98773.9|98693.4|98780.3|98685.7|98785.2|98693.4|98773.4|98682.6|17
1651639380000|2022-05-04 04:43:00|98780|98686.4|98777.8|98685.9|98780.8|98686.4|98777.5|98683.6|11
1651639390000|2022-05-04 04:43:10|98784.3|98686.7|98781.7|98688.8|98790.7|98691.8|98779.2|98676.9|34
1651639400000|2022-05-04 04:43:20|98782.2|98687.7|98772.9|98692.8|98782.2|98692.8|98772.9|98681|10
1651639410000|2022-05-04 04:43:30|98775.3|98690.9|98777.1|98691.6|98785|98693.6|98775.3|98684|27
1651639420000|2022-05-04 04:43:40|98774|98695.3|98780.1|98687.5|98782.8|98709.2|98759|98685.6|22
1651639430000|2022-05-04 04:43:50|98779.3|98687.8|98776|98683.3|98785.4|98689.2|98775.3|98680.4|29
1651639440000|2022-05-04 04:44:00|98776.5|98683.5|98778.7|98689.6|98782.4|98690.1|98770.9|98681.1|44
1651639450000|2022-05-04 04:44:10|98777.2|98684.4|98784.5|98685.3|98786.2|98690.7|98777.2|98675|37
1651639460000|2022-05-04 04:44:20|98781.8|98685.5|98776.1|98693.6|98787.8|98693.6|98776.1|98670.6|21
1651639470000|2022-05-04 04:44:30|98777.7|98693.4|98778|98685.4|98788.1|98693.4|98777.1|98677.5|29
1651639480000|2022-05-04 04:44:40|98784.6|98684.8|98781.4|98683.9|98786.5|98689.4|98776.2|98681.2|52
1651639490000|2022-05-04 04:44:50|98779.3|98685.7|98779|98683.1|98781.4|98686.7|98776.6|98682.3|19
1651639500000|2022-05-04 04:45:00|98777.6|98683.8|98791|98691.8|98794.2|98694.6|98777.5|98679.9|30
1651639510000|2022-05-04 04:45:10|98796.1|98680.1|98782.9|98697|98796.1|98697.1|98782.9|98672.6|41
1651639520000|2022-05-04 04:45:20|98783|98696.4|98788.7|98683|98789.7|98696.4|98783|98681.2|27
1651639530000|2022-05-04 04:45:30|98791.4|98689.2|98787|98687.4|98791.4|98689.2|98783.1|98680.3|23
1651639540000|2022-05-04 04:45:40|98786.4|98683.1|98784.3|98690.4|98788.3|98692.5|98780|98676.2|22
1651639550000|2022-05-04 04:45:50|98783.9|98689.9|98780.3|98695.1|98784.9|98697.7|98776.8|98687.5|20
1651639560000|2022-05-04 04:46:00|98782.5|98692.8|98781.3|98690.6|98789.2|98695.4|98774.7|98687.2|33
1651639570000|2022-05-04 04:46:10|98780.8|98691.2|98779.5|98696.1|98784.8|98699.4|98776.6|98685.6|25
1651639580000|2022-05-04 04:46:20|98781.4|98689|98780.4|98694.8|98788.3|98698.8|98776.3|98685.9|33
1651639590000|2022-05-04 04:46:30|98780.5|98689.9|98781.8|98694.8|98784.4|98695.4|98777.2|98689.9|23
1651639600000|2022-05-04 04:46:40|98783.7|98694.7|98781.6|98697.9|98783.9|98699.2|98777.7|98689.7|22
1651639610000|2022-05-04 04:46:50|98780|98699.5|98781.8|98697.9|98782.7|98714.5|98764.4|98697.2|25
1651639620000|2022-05-04 04:47:00|98780.6|98699.6|98786.1|98693.5|98787.8|98699.6|98780.6|98688.4|25
1651639630000|2022-05-04 04:47:10|98785.1|98695.3|98784.1|98694.4|98786|98714.9|98764.2|98686.1|33
1651639640000|2022-05-04 04:47:20|98782|98695.1|98781.8|98699|98786.3|98704.3|98780.2|98691.9|25
1651639650000|2022-05-04 04:47:30|98779.7|98703.6|98782.7|98694.6|98786.5|98703.6|98779.2|98690.3|33
1651639660000|2022-05-04 04:47:40|98783|98693.8|98781.3|98685.2|98785.3|98699.4|98775.9|98676.6|26
1651639670000|2022-05-04 04:47:50|98779.8|98687|98781.5|98691.2|98786|98694.7|98777.3|98674.4|34
1651639680000|2022-05-04 04:48:00|98782.1|98691.4|98784.1|98685.9|98785.8|98694|98780|98674.5|30
1651639690000|2022-05-04 04:48:10|98783.4|98687.7|98777.3|98688.8|98783.4|98690.8|98777.3|98679.1|12
1651639700000|2022-05-04 04:48:20|98775.4|98691.7|98773.2|98694.1|98775.6|98695.7|98771.8|98686.9|11
1651639710000|2022-05-04 04:48:30|98773.8|98687.3|98772.4|98699.5|98775.6|98699.5|98771.8|98687.1|12
1651639720000|2022-05-04 04:48:40|98774.1|98695.2|98774.1|98683.6|98786|98695.2|98771.6|98676.5|36
1651639730000|2022-05-04 04:48:50|98773.4|98687.2|98777.9|98685.2|98782.9|98690.5|98772.9|98681.6|20
1651639740000|2022-05-04 04:49:00|98776.4|98686.1|98772.8|98689.4|98779.2|98691.1|98770.9|98683.9|13
1651639750000|2022-05-04 04:49:10|98772.6|98690.1|98790.4|98688.5|98790.4|98695.7|98771.2|98682.4|29
1651639760000|2022-05-04 04:49:20|98786.7|98689.2|98782.8|98682|98792.3|98694|98777.6|98672.9|44
1651639770000|2022-05-04 04:49:30|98781.4|98684.9|98775.2|98687.7|98790.2|98691.6|98773.9|98679.9|26
1651639780000|2022-05-04 04:49:40|98773.1|98688.7|98779.2|98690.5|98784.9|98694.9|98772.6|98685.5|30
1651639790000|2022-05-04 04:49:50|98781.9|98688|98786|98691.9|98791.1|98699.7|98778.3|98682.5|31
1651639800000|2022-05-04 04:50:00|98783.5|98689.1|98785.1|98687.6|98790.1|98691|98782.7|98682.7|15
1651639810000|2022-05-04 04:50:10|98784.7|98689.5|98780.3|98692.8|98785.4|98700.9|98777.7|98688.2|6
1651639820000|2022-05-04 04:50:20|98778.6|98700.1|98781.2|98684.7|98785.4|98700.1|98774.7|98680.1|25
1651639830000|2022-05-04 04:50:30|98782.7|98686.2|98783.3|98687.5|98783.3|98688.5|98781.9|98686.2|7
1651639840000|2022-05-04 04:50:40|98779.1|98693.5|98780.6|98687.1|98783.9|98693.9|98778.4|98683.3|14
1651639850000|2022-05-04 04:50:50|98780.8|98687.5|98783.7|98689.7|98790|98697.6|98777.5|98686.4|40
1651639860000|2022-05-04 04:51:00|98785|98688.7|98782.8|98691.2|98785|98701.4|98778.1|98688.7|33
1651639870000|2022-05-04 04:51:10|98781.3|98686.4|98781.6|98695.3|98787|98701.8|98776.5|98686.4|34
1651639880000|2022-05-04 04:51:20|98783.7|98692.2|98782.1|98693.1|98785.5|98700.4|98778.3|98689.3|24
1651639890000|2022-05-04 04:51:30|98782.2|98693.4|98781.3|98696.2|98783.9|98697|98781.1|98693.4|13
1651639900000|2022-05-04 04:51:40|98781.7|98696.9|98765.2|98715.2|98781.7|98715.2|98765.2|98693.4|4
1651639910000|2022-05-04 04:51:50|98776.5|98703.8|98784.8|98690.9|98786.9|98705.5|98776.2|98688.8|19
1651639920000|2022-05-04 04:52:00|98784|98692.5|98778.5|98703|98786.8|98703|98778.4|98688.8|18
1651639930000|2022-05-04 04:52:10|98779|98702.9|98793.4|98702.4|98796.7|98706.5|98777.2|98693.6|20
1651639940000|2022-05-04 04:52:20|98792.4|98704.5|98803.8|98701.6|98805|98715.6|98792.4|98694.6|39
1651639950000|2022-05-04 04:52:30|98797|98701.8|98792.8|98703.9|98798.3|98710|98792.7|98701.8|29
1651639960000|2022-05-04 04:52:40|98793.2|98702.6|98795.5|98707|98795.9|98708.4|98792.2|98701.6|22
1651639970000|2022-05-04 04:52:50|98791.5|98716|98793.4|98697.4|98794.7|98717.9|98791.5|98690.7|19
1651639980000|2022-05-04 04:53:00|98794.3|98694.1|98793.5|98696.4|98794.8|98697.7|98792.9|98692.1|7
1651639990000|2022-05-04 04:53:10|98793.4|98693.3|98792.7|98706.9|98793.6|98727.1|98777.1|98693.3|10
1651640000000|2022-05-04 04:53:20|98792.3|98706.2|98787.5|98713.4|98792.3|98713.4|98787.5|98704.5|16
1651640010000|2022-05-04 04:53:30|98787|98713.8|98787.6|98714.4|98787.9|98715.3|98787|98708.6|14
1651640020000|2022-05-04 04:53:40|98787.5|98714.5|98777.2|98727.2|98790|98729.7|98776.8|98710|15
1651640030000|2022-05-04 04:53:50|98787.2|98716.6|98789.2|98712.9|98789.3|98716.6|98787.2|98712.7|10
1651640040000|2022-05-04 04:54:00|98790.2|98711.4|98778.2|98728.2|98790.2|98728.2|98777.8|98710.2|12
1651640050000|2022-05-04 04:54:10|98786.1|98716|98788.1|98712.2|98788.1|98726.7|98776.1|98712.2|8
1651640060000|2022-05-04 04:54:20|98788.5|98711.9|98790.8|98713.1|98790.8|98713.8|98788.5|98711.7|11
1651640070000|2022-05-04 04:54:30|98790.3|98713.5|98802.1|98708.7|98807.8|98715.7|98790.3|98703.7|15
1651640080000|2022-05-04 04:54:40|98798.8|98707.8|98792.6|98713.2|98805|98717.9|98791.7|98703.4|21
1651640090000|2022-05-04 04:54:50|98792.3|98718.1|98792.2|98718.5|98793.1|98720.4|98791.2|98716.7|5
1651640100000|2022-05-04 04:55:00|98792.7|98717.9|98789.4|98713.6|98800.6|98717.9|98789.4|98698.7|34
1651640110000|2022-05-04 04:55:10|98789|98711.5|98779.7|98729.7|98790.7|98729.7|98779|98709.9|8
1651640120000|2022-05-04 04:55:20|98778|98728|98788.2|98713.7|98788.5|98728|98778|98713.6|7
1651640130000|2022-05-04 04:55:30|98777|98727|98785.7|98693.7|98797.7|98727|98777|98683.9|46
1651640140000|2022-05-04 04:55:40|98786.1|98693.5|98783.3|98705.3|98791|98707.9|98782|98691.4|38
1651640150000|2022-05-04 04:55:50|98783|98705.6|98783.9|98697.4|98788.8|98706.9|98783|98691|35
1651640160000|2022-05-04 04:56:00|98786.7|98694|98786.4|98693.6|98790.2|98707.8|98778.3|98689.6|24
1651640170000|2022-05-04 04:56:10|98786.7|98694.1|98783.4|98699.8|98791.4|98702.9|98780.3|98683.7|35
1651640180000|2022-05-04 04:56:20|98784|98699|98782.2|98696.2|98787.3|98699.5|98782.2|98693.6|12
1651640190000|2022-05-04 04:56:30|98791.3|98696.8|98797.6|98699.6|98806.8|98711.7|98783|98696|37
1651640200000|2022-05-04 04:56:40|98796.7|98699.9|98790.6|98705.7|98797.9|98706|98790.4|98692.1|30
1651640210000|2022-05-04 04:56:50|98788.2|98703.4|98795.1|98698.9|98801|98712.5|98787|98698.3|44
1651640220000|2022-05-04 04:57:00|98795.3|98697.8|98791|98695.7|98796|98703.4|98791|98695.7|11
1651640230000|2022-05-04 04:57:10|98787.7|98702.8|98794|98698.8|98803.3|98703.2|98787.7|98698.1|24
1651640240000|2022-05-04 04:57:20|98793.9|98698.6|98788.5|98708.1|98798.3|98713.4|98788.2|98694.1|29
1651640250000|2022-05-04 04:57:30|98788.1|98708.8|98790.6|98706.9|98795.3|98709.7|98788.1|98703.7|15
1651640260000|2022-05-04 04:57:40|98790.8|98707.1|98776|98726|98790.8|98726|98776|98704.1|11
1651640270000|2022-05-04 04:57:50|98774.7|98724.7|98787.7|98712.3|98788.3|98726.4|98774.7|98710.2|11
1651640280000|2022-05-04 04:58:00|98789|98711.5|98802|98697.7|98806.7|98712.6|98789|98694.1|54
1651640290000|2022-05-04 04:58:10|98797.6|98707.1|98791.8|98697.3|98797.6|98713.6|98782.9|98691.9|54
1651640300000|2022-05-04 04:58:20|98792.6|98695.4|98792.6|98700.5|98806.8|98706.5|98785.3|98693.6|43
1651640310000|2022-05-04 04:58:30|98796.4|98698.1|98788.9|98699.9|98806.1|98708.3|98785.6|98693.4|37
1651640320000|2022-05-04 04:58:40|98789.2|98698.8|98787.9|98698.9|98790.5|98701|98785.4|98693.5|29
1651640330000|2022-05-04 04:58:50|98787.5|98699.5|98785.1|98700.9|98790.7|98701.2|98784.7|98695.3|26
1651640340000|2022-05-04 04:59:00|98785|98697.5|98781.6|98705.8|98790.5|98706.4|98781.4|98695.5|20
1651640350000|2022-05-04 04:59:10|98779.3|98705.3|98787.9|98697.9|98790.5|98705.3|98779.3|98694.9|24
1651640360000|2022-05-04 04:59:20|98793.6|98698.2|98794.6|98703.9|98796.4|98708.7|98786.9|98692.5|34
1651640370000|2022-05-04 04:59:30|98793.9|98707.1|98793.7|98707.1|98794.4|98711.2|98789.6|98705.2|20
1651640380000|2022-05-04 04:59:40|98792.3|98707.9|98796.9|98706.7|98798.4|98707.9|98792.3|98696.8|29
1651640390000|2022-05-04 04:59:50|98795.6|98707|98796.4|98702.6|98812.9|98707.2|98793|98698.9|33
1651640400000|2022-05-04 05:00:00|98797.7|98702.1|98796.5|98702|98807.6|98708.6|98794.9|98689.3|56
1651640410000|2022-05-04 05:00:10|98798.1|98702.5|98798.1|98705.9|98805|98714.9|98790.8|98702.1|37
1651640420000|2022-05-04 05:00:20|98803.1|98713.8|98789.2|98703.8|98803.1|98713.8|98789|98703.8|31
1651640430000|2022-05-04 05:00:30|98788.8|98704|98785.8|98712.5|98790.2|98712.5|98785.8|98703.5|13
1651640440000|2022-05-04 05:00:40|98786.1|98713.7|98794.2|98708.9|98795.2|98714.2|98786.1|98707.3|25
1651640450000|2022-05-04 05:00:50|98806.9|98709.3|98799.4|98712|98808.9|98717.2|98792.8|98705.3|44
1651640460000|2022-05-04 05:01:00|98799.3|98712.3|98803.8|98717.8|98814.8|98725.6|98795|98707|66
1651640470000|2022-05-04 05:01:10|98803.1|98717.3|98806|98720.6|98811.3|98720.7|98799|98712.8|53
1651640480000|2022-05-04 05:01:20|98805|98720.4|98804|98717.6|98816|98720.4|98803.3|98716.5|28
1651640490000|2022-05-04 05:01:30|98803.9|98716.7|98800.4|98719.4|98804.3|98723.9|98798.6|98716.7|28
1651640500000|2022-05-04 05:01:40|98800.9|98719.1|98800.4|98721.4|98801.1|98723.5|98797.7|98719.1|27
1651640510000|2022-05-04 05:01:50|98799.5|98723.2|98801|98712.9|98811.8|98739.8|98789.8|98710.4|27
1651640520000|2022-05-04 05:02:00|98802.7|98712.4|98796.2|98715.2|98802.9|98723.3|98795.9|98704.5|50
1651640530000|2022-05-04 05:02:10|98796.3|98713.9|98794|98702.9|98798.6|98714.8|98794|98701.9|34
1651640540000|2022-05-04 05:02:20|98794.1|98702.8|98789.3|98703.3|98799.5|98713|98783.8|98699.5|47
1651640550000|2022-05-04 05:02:30|98800.9|98719.4|98803.7|98716|98819.8|98729.6|98800.9|98706.2|52
1651640560000|2022-05-04 05:02:40|98803.9|98715.3|98801.4|98719.3|98804.9|98719.3|98801.4|98712.9|23
1651640570000|2022-05-04 05:02:50|98802|98717.9|98803.1|98717.1|98812.3|98718.4|98801.9|98710.2|38
1651640580000|2022-05-04 05:03:00|98803.2|98717.3|98796.7|98713.3|98803.2|98718.4|98793.3|98712.1|42
1651640590000|2022-05-04 05:03:10|98796.3|98714.4|98794.9|98716.2|98796.3|98718.7|98793.4|98713.4|16
1651640600000|2022-05-04 05:03:20|98795.3|98713.4|98800.9|98714|98801.2|98718.5|98795.3|98712.9|29
1651640610000|2022-05-04 05:03:30|98800.7|98714.4|98803.9|98719|98807.8|98720.2|98800.3|98712.5|35
1651640620000|2022-05-04 05:03:40|98804.1|98719.2|98808.3|98721.9|98822.5|98726.7|98804.1|98717.5|34
1651640630000|2022-05-04 05:03:50|98807.8|98723|98803.5|98712.7|98814.7|98723|98798.9|98710.3|59
1651640640000|2022-05-04 05:04:00|98802.3|98714|98809.1|98723.4|98823.5|98725.5|98795.2|98709.3|59
1651640650000|2022-05-04 05:04:10|98809.9|98724.1|98806.4|98717.8|98823.9|98733.5|98802.6|98717.8|70
1651640660000|2022-05-04 05:04:20|98806.3|98717.9|98798.5|98719.1|98808.5|98727.1|98798.3|98716|57
1651640670000|2022-05-04 05:04:30|98798.9|98720.9|98804.4|98719.1|98805.4|98722|98798.9|98715.3|32
1651640680000|2022-05-04 05:04:40|98803.7|98718.8|98794.6|98718.2|98803.8|98718.9|98794.6|98717.7|25
1651640690000|2022-05-04 05:04:50|98793.8|98717|98789.2|98712.4|98800.3|98730.4|98780.4|98711.9|43
1651640700000|2022-05-04 05:05:00|98789.7|98711.3|98788.9|98706.2|98794.8|98716.9|98785.9|98706.2|44
1651640710000|2022-05-04 05:05:10|98788.4|98706.6|98785.4|98706.2|98788.4|98708.2|98785.4|98705.3|28
1651640720000|2022-05-04 05:05:20|98785.2|98706|98787.4|98713.6|98799.3|98727.7|98777.7|98706|46
1651640730000|2022-05-04 05:05:30|98788.3|98713.2|98778|98728|98798.9|98729.3|98777.9|98712|30
1651640740000|2022-05-04 05:05:40|98778.1|98728.1|98790.1|98708.7|98791.6|98728.1|98778.1|98708.7|26
1651640750000|2022-05-04 05:05:50|98792.9|98709.1|98777.7|98727.7|98793.5|98727.7|98777.7|98709.1|19
1651640760000|2022-05-04 05:06:00|98776.9|98726.9|98791.7|98710.8|98794.1|98726.9|98776.9|98709.7|31
1651640770000|2022-05-04 05:06:10|98791.8|98710.7|98781|98708.9|98792.3|98716.2|98780.4|98707.3|41
1651640780000|2022-05-04 05:06:20|98781.6|98707.8|98789.1|98717.8|98800.6|98727|98777|98703|22
1651640790000|2022-05-04 05:06:30|98798.1|98716.4|98786.4|98710.1|98799.7|98716.4|98785|98709.3|31
1651640800000|2022-05-04 05:06:40|98786.2|98710.9|98786|98715.8|98788.8|98715.8|98785.2|98708.6|17
1651640810000|2022-05-04 05:06:50|98785.5|98715|98785.2|98708.6|98788.4|98715|98784.8|98708.5|30
1651640820000|2022-05-04 05:07:00|98785.3|98708.3|98782.3|98704.6|98795.7|98714|98782.3|98703.6|43
1651640830000|2022-05-04 05:07:10|98782.4|98704.5|98778.1|98705.8|98782.4|98718.8|98767.4|98703.6|24
1651640840000|2022-05-04 05:07:20|98777.3|98704.7|98779.2|98705.3|98779.6|98706|98777.3|98703.4|27
1651640850000|2022-05-04 05:07:30|98779.5|98705.6|98778.6|98702|98779.6|98705.7|98776.7|98701.9|20
1651640860000|2022-05-04 05:07:40|98778.3|98702.3|98776.9|98704.1|98780.5|98719.1|98767.1|98701.6|20
1651640870000|2022-05-04 05:07:50|98777.1|98703.8|98773.6|98695.9|98780.9|98718.1|98764.3|98695.8|42
1651640880000|2022-05-04 05:08:00|98773|98695.8|98761.9|98690.2|98773|98697.6|98761.9|98686.8|45
1651640890000|2022-05-04 05:08:10|98761.6|98690.7|98753|98703|98765.2|98703.9|98753|98688.6|27
1651640900000|2022-05-04 05:08:20|98753.2|98703.2|98765.8|98694.9|98765.8|98703.2|98751.4|98690.1|17
1651640910000|2022-05-04 05:08:30|98765.7|98694.4|98777.6|98696.4|98790.3|98703.9|98764.3|98685.4|51
1651640920000|2022-05-04 05:08:40|98778.2|98696.1|98776.8|98693.2|98781.4|98699.1|98771.9|98692.3|54
1651640930000|2022-05-04 05:08:50|98777.1|98693.9|98777|98694.3|98777.1|98696.2|98774.7|98693.9|26
1651640940000|2022-05-04 05:09:00|98776.4|98694.5|98773|98701.6|98783.2|98704.4|98772.9|98694.5|31
1651640950000|2022-05-04 05:09:10|98773.7|98700.8|98772|98698.8|98774.6|98700.9|98772|98698.8|22
1651640960000|2022-05-04 05:09:20|98772.1|98699.7|98775.3|98704.7|98776.6|98705.2|98772|98699|27
1651640970000|2022-05-04 05:09:30|98775.5|98704.3|98780.3|98703.4|98786.7|98721.1|98770.7|98698.5|47
1651640980000|2022-05-04 05:09:40|98780.5|98703.5|98777.3|98698.2|98794.8|98708.4|98777.3|98697.4|53
1651640990000|2022-05-04 05:09:50|98777|98697.8|98776.8|98699.1|98781|98700.8|98776.4|98697.4|29
1651641000000|2022-05-04 05:10:00|98776.9|98698.9|98778.5|98703.7|98783.2|98706.7|98776.1|98695.6|33
1651641010000|2022-05-04 05:10:10|98778.7|98703.4|98774.3|98698.2|98784.3|98715.9|98764.2|98697.5|35
1651641020000|2022-05-04 05:10:20|98774.5|98698.6|98763.7|98713.7|98774.5|98714|98762.2|98695|30
1651641030000|2022-05-04 05:10:30|98763.3|98713.3|98762|98712|98763.3|98713.3|98760.8|98710.8|26
1651641040000|2022-05-04 05:10:40|98774.8|98699.9|98774.2|98700.4|98776.4|98700.6|98774.2|98698.8|19
1651641050000|2022-05-04 05:10:50|98775|98700.1|98773.9|98703.2|98775.6|98716.5|98763.1|98700|19
1651641060000|2022-05-04 05:11:00|98763.8|98713.8|98773.9|98702.3|98774.5|98713.8|98763.8|98702|11
1651641070000|2022-05-04 05:11:10|98774.6|98703|98772.9|98696.6|98784.2|98716.8|98765.3|98696.6|44
1651641080000|2022-05-04 05:11:20|98773|98698.8|98773.7|98699.7|98775.3|98700|98772|98698.1|27
1651641090000|2022-05-04 05:11:30|98767.1|98717.1|98779.6|98701|98783|98717.1|98767.1|98698.5|14
1651641100000|2022-05-04 05:11:40|98779.7|98701.7|98776|98705|98779.7|98705.9|98775.9|98699.8|15
1651641110000|2022-05-04 05:11:50|98775.5|98704.8|98781.3|98699.2|98785.3|98716.1|98764.2|98698.8|33
1651641120000|2022-05-04 05:12:00|98781|98699|98762.8|98712.8|98783.9|98714.3|98762.5|98698.9|35
1651641130000|2022-05-04 05:12:10|98764.6|98714.6|98767.7|98697.4|98775.8|98714.6|98759.5|98696.1|41
1651641140000|2022-05-04 05:12:20|98774.4|98694.6|98760.9|98684.1|98774.4|98699.9|98749.5|98683.6|62
1651641150000|2022-05-04 05:12:30|98762|98684.3|98764.1|98685.5|98764.1|98686.2|98757.6|98683.5|37
1651641160000|2022-05-04 05:12:40|98762.2|98686.1|98768.3|98684.5|98769.9|98687.9|98762.2|98683.9|36
1651641170000|2022-05-04 05:12:50|98768.5|98684.4|98764.4|98693|98771.4|98706|98754.3|98684.4|44
1651641180000|2022-05-04 05:13:00|98766.4|98693.1|98763.3|98692.5|98768.8|98706.6|98754.6|98691.1|42
1651641190000|2022-05-04 05:13:10|98764.9|98692.2|98770.8|98694.1|98771.1|98695.2|98763.7|98689.3|27
1651641200000|2022-05-04 05:13:20|98771.7|98693|98770.4|98689.7|98774|98693.3|98767.9|98687.6|31
1651641210000|2022-05-04 05:13:30|98772.3|98689.3|98774|98690.9|98775.8|98691.1|98770.9|98688.6|29
1651641220000|2022-05-04 05:13:40|98773|98691.6|98767.9|98696.4|98777.5|98708.1|98758.1|98691|32
1651641230000|2022-05-04 05:13:50|98768.1|98696.8|98768.8|98698.7|98773.3|98710.3|98759.1|98695.5|18
1651641240000|2022-05-04 05:14:00|98759.1|98709.1|98768.2|98696.7|98769.1|98709.1|98758.5|98696.7|18
1651641250000|2022-05-04 05:14:10|98768.1|98696.3|98771.2|98697.1|98773.1|98697.1|98768.1|98695.3|32
1651641260000|2022-05-04 05:14:20|98771.1|98696.7|98760.4|98710.4|98771.8|98710.4|98759.3|98696.5|24
1651641270000|2022-05-04 05:14:30|98760.2|98710.2|98774.8|98702.2|98777.9|98710.2|98759.9|98699.3|27
1651641280000|2022-05-04 05:14:40|98773.9|98702.8|98762.7|98712.7|98773.9|98716.1|98762.7|98701.1|23
1651641290000|2022-05-04 05:14:50|98763.3|98713.3|98762.6|98712.6|98763.3|98713.3|98761.8|98711.8|11
1651641300000|2022-05-04 05:15:00|98762.3|98712.3|98781.5|98697|98790.5|98712.3|98762.2|98693.6|47
1651641310000|2022-05-04 05:15:10|98781.4|98696.7|98778|98699.4|98781.6|98699.4|98778|98696.7|20
1651641320000|2022-05-04 05:15:20|98778.7|98698.7|98787.7|98705.6|98789.8|98705.9|98776.1|98698.7|40
1651641330000|2022-05-04 05:15:30|98787.6|98705.5|98825.3|98754|98829.3|98765.2|98782|98704.3|56
1651641340000|2022-05-04 05:15:40|98825.7|98753.4|98828.2|98751.7|98831|98754.1|98825.2|98750.3|41
1651641350000|2022-05-04 05:15:50|98827.9|98752.3|98829.5|98750.6|98834.4|98753.6|98827.5|98748.2|32
1651641360000|2022-05-04 05:16:00|98832.3|98747.4|98826.7|98748.1|98834.9|98753.6|98823.4|98739.8|54
1651641370000|2022-05-04 05:16:10|98826.3|98749|98826.2|98747.2|98828.3|98749.6|98824.1|98741.8|25
1651641380000|2022-05-04 05:16:20|98827.5|98745.7|98827.1|98745.9|98828.8|98746.7|98824|98744.1|22
1651641390000|2022-05-04 05:16:30|98826.9|98745.8|98823.7|98749.5|98827.6|98750|98820.7|98744.8|27
1651641400000|2022-05-04 05:16:40|98822.2|98748.2|98828.7|98748.8|98829.2|98750.2|98822.2|98747.5|26
1651641410000|2022-05-04 05:16:50|98827.1|98749.4|98831.3|98746|98831.3|98760.7|98810.7|98743|12
1651641420000|2022-05-04 05:17:00|98830.2|98747.4|98823.3|98737.8|98841.2|98765.7|98815.7|98736.3|65
1651641430000|2022-05-04 05:17:10|98824.3|98736|98798.8|98715.6|98824.3|98740.5|98798|98712.9|74
1651641440000|2022-05-04 05:17:20|98798.1|98715.5|98793.9|98716.2|98798.2|98717|98793.3|98714.4|35
1651641450000|2022-05-04 05:17:30|98795.7|98715.7|98793.9|98716.3|98795.7|98716.3|98791.8|98714|28
1651641460000|2022-05-04 05:17:40|98793.7|98716.2|98811.2|98722.4|98811.2|98724.7|98793.4|98715.6|36
1651641470000|2022-05-04 05:17:50|98810.7|98722.8|98804.5|98714.3|98814.4|98725.9|98800|98712.4|62
1651641480000|2022-05-04 05:18:00|98802.8|98715.9|98803.9|98723.2|98806.2|98723.3|98799.9|98713.9|39
1651641490000|2022-05-04 05:18:10|98800.2|98724.9|98805.4|98723.7|98807.7|98724.9|98800.2|98721.9|20
1651641500000|2022-05-04 05:18:20|98806|98724.1|98811.3|98716.1|98818.5|98724.7|98805|98714|29
1651641510000|2022-05-04 05:18:30|98813.5|98715.2|98800.1|98716.6|98813.5|98719.7|98798.9|98714.3|38
1651641520000|2022-05-04 05:18:40|98800.4|98716.2|98798.9|98716.3|98810.7|98719.8|98798.1|98714.4|33
1651641530000|2022-05-04 05:18:50|98798.5|98716|98793.9|98714|98800|98716.5|98793.9|98710.3|28
1651641540000|2022-05-04 05:19:00|98787.3|98714.3|98790.9|98715.6|98794.6|98717.3|98787.3|98714.3|30
1651641550000|2022-05-04 05:19:10|98790.6|98715.9|98789.8|98715.4|98792|98715.9|98789.8|98715.2|13
1651641560000|2022-05-04 05:19:20|98791.2|98714.8|98793|98714.1|98796|98715.9|98791.2|98712.6|8
1651641570000|2022-05-04 05:19:30|98794.4|98714.4|98804.7|98719.3|98814|98719.3|98788.5|98714.4|43
1651641580000|2022-05-04 05:19:40|98804.1|98717.7|98798.3|98715.5|98805.2|98723.1|98793.2|98715.1|35
1651641590000|2022-05-04 05:19:50|98795.7|98717|98797.7|98715.5|98804.2|98718.8|98794.9|98714.6|34
1651641600000|2022-05-04 05:20:00|98797.2|98716|98797.5|98715.8|98802.4|98720.7|98795.4|98715.3|33
1651641610000|2022-05-04 05:20:10|98797.6|98715.9|98794.3|98718.1|98797.6|98718.4|98793.6|98715.9|16
1651641620000|2022-05-04 05:20:20|98793.8|98716.9|98791.2|98718.8|98793.8|98731.7|98780.3|98716.5|18
1651641630000|2022-05-04 05:20:30|98793|98718.6|98835.3|98749.4|98848.6|98752.7|98792.3|98717.1|22
1651641640000|2022-05-04 05:20:40|98835.6|98749|98839.4|98757.1|98843|98764.8|98825.2|98742.5|58
1651641650000|2022-05-04 05:20:50|98841.3|98755.9|98838.7|98763.2|98852.4|98770.1|98820.1|98755.9|38
1651641660000|2022-05-04 05:21:00|98837.3|98763|98838.9|98761.5|98841.3|98763.9|98836|98760.2|25
1651641670000|2022-05-04 05:21:10|98838.6|98761.2|98841.2|98760.8|98842.6|98761.7|98837.9|98759.7|13
1651641680000|2022-05-04 05:21:20|98840.3|98760.7|98839.6|98763.1|98849.6|98776.6|98824.2|98757.9|40
1651641690000|2022-05-04 05:21:30|98841.3|98763.6|98849|98761.1|98863.6|98768.8|98838.5|98758.2|65
1651641700000|2022-05-04 05:21:40|98846.1|98759.6|98842.6|98762|98855.3|98762.9|98842.2|98757.5|52
1651641710000|2022-05-04 05:21:50|98845.6|98761.9|98848.2|98761|98850.1|98762|98842.2|98760.4|14
1651641720000|2022-05-04 05:22:00|98851.3|98758.6|98842.7|98765.2|98856.3|98765.3|98840.8|98758.4|41
1651641730000|2022-05-04 05:22:10|98842.6|98765.4|98835.5|98765.4|98843.2|98775.3|98824.2|98763.3|24
1651641740000|2022-05-04 05:22:20|98836|98765.1|98824.2|98774.2|98836.9|98774.8|98824|98763.3|23
1651641750000|2022-05-04 05:22:30|98834.9|98764.4|98846.1|98759.2|98846.2|98764.4|98834.5|98758.8|22
1651641760000|2022-05-04 05:22:40|98844.5|98766.9|98853.8|98769.1|98857.1|98772.8|98838.6|98766.2|30
1651641770000|2022-05-04 05:22:50|98853.4|98770.9|98854.7|98768.6|98854.7|98774|98845.5|98766|31
1651641780000|2022-05-04 05:23:00|98855.8|98769.3|98853.7|98771|98870.9|98778.6|98848.3|98768.1|65
1651641790000|2022-05-04 05:23:10|98852.6|98770.4|98851.8|98771|98855.2|98773.1|98846.9|98766.9|23
1651641800000|2022-05-04 05:23:20|98855.1|98773.2|98855.1|98768.7|98859.4|98775.1|98853.6|98767.6|27
1651641810000|2022-05-04 05:23:30|98861.6|98769|98847.9|98771|98868.7|98778.8|98847.6|98766.9|52
1651641820000|2022-05-04 05:23:40|98844.9|98771.1|98829.2|98779.2|98847.7|98780.6|98829.2|98766.9|38
1651641830000|2022-05-04 05:23:50|98829|98779|98842.6|98761|98853.2|98779.5|98826.5|98757.6|45
1651641840000|2022-05-04 05:24:00|98849.7|98758.9|98849.8|98766.8|98853.2|98770.4|98842.2|98758.9|44
1651641850000|2022-05-04 05:24:10|98849.7|98767|98862.3|98780.9|98866.2|98780.9|98846.1|98766.3|33
1651641860000|2022-05-04 05:24:20|98861.1|98782|98856.3|98771.6|98873.3|98782|98852.4|98769.9|40
1651641870000|2022-05-04 05:24:30|98856|98771.9|98855.3|98774|98856.3|98774.3|98852.6|98771.7|23
1651641880000|2022-05-04 05:24:40|98855.1|98773.9|98850|98774.4|98855.2|98774.4|98850|98768.2|13
1651641890000|2022-05-04 05:24:50|98849.9|98774.6|98865.1|98785.1|98875|98787.2|98837.1|98774.6|47
1651641900000|2022-05-04 05:25:00|98866.7|98784.1|98858.2|98773.8|98875|98790.5|98851.6|98770.5|60
1651641910000|2022-05-04 05:25:10|98858.5|98773.6|98854.5|98772|98858.6|98778|98851.5|98770.6|34
1651641920000|2022-05-04 05:25:20|98858.1|98772.8|98863.3|98780|98863.3|98781.7|98857.1|98772.5|22
1651641930000|2022-05-04 05:25:30|98862.3|98778.5|98862.5|98788.2|98864|98789.3|98861.5|98777.2|18
1651641940000|2022-05-04 05:25:40|98863.6|98788.1|98877.5|98794.2|98885|98798.3|98848.2|98786.1|31
1651641950000|2022-05-04 05:25:50|98876.5|98794.1|98868.1|98785|98880.3|98797.1|98866.7|98777.9|50
1651641960000|2022-05-04 05:26:00|98869.1|98784.9|98874.5|98798.8|98885|98801.6|98862.8|98784.9|44
1651641970000|2022-05-04 05:26:10|98874.9|98798.5|98878.6|98795.3|98885.5|98799.5|98874.4|98794|23
1651641980000|2022-05-04 05:26:20|98876.9|98794.8|98873.1|98801.4|98876.9|98811.6|98861.4|98794|30
1651641990000|2022-05-04 05:26:30|98873.6|98801.3|98877.5|98799.4|98887.2|98811.8|98861.7|98787.1|28
1651642000000|2022-05-04 05:26:40|98878.6|98799.3|98860.6|98810.6|98878.9|98812|98860.2|98799.3|17
1651642010000|2022-05-04 05:26:50|98861.9|98811.9|98860.6|98810.6|98873.9|98812.9|98860.6|98800.7|17
1651642020000|2022-05-04 05:27:00|98860.8|98810.8|98875.7|98793.6|98885.5|98810.8|98860.1|98777.4|45
1651642030000|2022-05-04 05:27:10|98872.5|98790.6|98872.9|98796|98875.6|98801|98868.1|98790.5|27
1651642040000|2022-05-04 05:27:20|98873.5|98796.6|98877.8|98797.6|98885.7|98811.1|98861.1|98794|40
1651642050000|2022-05-04 05:27:30|98876.6|98798|98875.8|98800|98878.3|98800.6|98874.1|98796.9|22
1651642060000|2022-05-04 05:27:40|98875.2|98801.4|98879.1|98800|98880.3|98801.4|98874.7|98800|9
1651642070000|2022-05-04 05:27:50|98861.6|98811.6|98872.9|98801.8|98873.1|98812.3|98860.9|98801.6|14
1651642080000|2022-05-04 05:28:00|98874.6|98801.4|98878.4|98797.1|98900.7|98814.3|98869.4|98782.7|68
1651642090000|2022-05-04 05:28:10|98884.5|98794.2|98881|98784.1|98892.3|98798.2|98870|98775.2|53
1651642100000|2022-05-04 05:28:20|98880.6|98784.6|98873.8|98788.6|98880.6|98794.4|98871.9|98781.8|25
1651642110000|2022-05-04 05:28:30|98875.5|98789.4|98878.7|98789.9|98879.9|98790.8|98875|98787|29
1651642120000|2022-05-04 05:28:40|98878.1|98788.3|98854.3|98804.3|98878.1|98804.7|98852.4|98788.3|19
1651642130000|2022-05-04 05:28:50|98854.7|98804.7|98876.2|98797.6|98895.9|98807.4|98854.7|98779.9|35
1651642140000|2022-05-04 05:29:00|98879.4|98797.7|98874.5|98796.4|98880.7|98809|98858.5|98792.6|33
1651642150000|2022-05-04 05:29:10|98874.2|98796.5|98876.5|98787.5|98893.8|98809.8|98870.5|98776.3|60
1651642160000|2022-05-04 05:29:20|98876.4|98787.6|98874.1|98792.8|98881.1|98799|98867.5|98782.9|42
1651642170000|2022-05-04 05:29:30|98874.3|98793|98876|98790.5|98877.8|98794.5|98873.3|98790.5|29
1651642180000|2022-05-04 05:29:40|98875.9|98790.4|98872.2|98796.9|98876.3|98797.3|98868.5|98790.4|27
1651642190000|2022-05-04 05:29:50|98873.6|98795.6|98876.8|98796.6|98879.1|98801.1|98870.4|98794.8|29
1651642200000|2022-05-04 05:30:00|98876.4|98795.6|98866.9|98795.2|98885.9|98810.4|98857.1|98780.1|47
1651642210000|2022-05-04 05:30:10|98866.8|98794.7|98871.4|98793.2|98872.3|98806.9|98856.4|98791.5|30
1651642220000|2022-05-04 05:30:20|98871.9|98795.4|98872.4|98779.3|98888.2|98810.7|98860.7|98779.3|51
1651642230000|2022-05-04 05:30:30|98875.2|98782.4|98871.3|98789.6|98875.2|98792.9|98870|98782.3|42
1651642240000|2022-05-04 05:30:40|98872.5|98790.7|98876.2|98790.9|98876.3|98795.3|98872.5|98790.7|16
1651642250000|2022-05-04 05:30:50|98876.9|98792.4|98873.9|98800.3|98877|98802|98872|98792.4|15
1651642260000|2022-05-04 05:31:00|98873.4|98800.1|98874.1|98798.4|98874.2|98814.3|98864.3|98796.1|11
1651642270000|2022-05-04 05:31:10|98873.5|98798.2|98889.9|98796.4|98893.9|98813.2|98861.8|98791.6|33
1651642280000|2022-05-04 05:31:20|98890.6|98799.7|98892.1|98803.7|98892.5|98809.4|98886.9|98798|27
1651642290000|2022-05-04 05:31:30|98889.9|98796.9|98885.7|98801.8|98895.6|98809.9|98884.9|98790.1|44
1651642300000|2022-05-04 05:31:40|98885.2|98801.9|98877.7|98827.7|98889.5|98829.7|98877.7|98800.9|20
1651642310000|2022-05-04 05:31:50|98888.4|98811.1|98886.6|98812.5|98888.7|98812.6|98884.4|98810.3|12
1651642320000|2022-05-04 05:32:00|98885.3|98811.5|98877.8|98827.8|98885.5|98827.8|98875.2|98811.4|16
1651642330000|2022-05-04 05:32:10|98877.5|98827.5|98894.4|98803.8|98894.9|98827.5|98873.3|98803.8|26
1651642340000|2022-05-04 05:32:20|98894.5|98803.9|98883.9|98803.9|98894.5|98810.7|98882.9|98794.7|36
1651642350000|2022-05-04 05:32:30|98884.8|98802.7|98888.7|98803.1|98908.4|98808.1|98884.7|98787.1|44
1651642360000|2022-05-04 05:32:40|98888.6|98803.7|98885.9|98803.6|98899.6|98810.3|98885.2|98792.4|45
1651642370000|2022-05-04 05:32:50|98886|98798.1|98888.6|98807.2|98891.2|98807.2|98885.3|98798.1|31
1651642380000|2022-05-04 05:33:00|98888.8|98807.3|98884.9|98808.3|98889.1|98809.3|98884.9|98802.7|28
1651642390000|2022-05-04 05:33:10|98885.1|98808.1|98890.6|98803.3|98895.7|98821.1|98871.1|98797.6|30
1651642400000|2022-05-04 05:33:20|98891.3|98804.9|98894|98802.9|98895.6|98805.4|98889|98802|30
1651642410000|2022-05-04 05:33:30|98891.5|98804.7|98893.6|98812.1|98894.2|98812.1|98885.5|98802|43
1651642420000|2022-05-04 05:33:40|98893.5|98812|98894.3|98812.2|98895.2|98812.7|98893.5|98811.2|17
1651642430000|2022-05-04 05:33:50|98894|98812.4|98897.9|98814.6|98905.7|98814.6|98893.6|98803.9|19
1651642440000|2022-05-04 05:34:00|98902.9|98811.4|98892.7|98814|98902.9|98819.5|98891.1|98810.9|46
1651642450000|2022-05-04 05:34:10|98892.4|98815.7|98884.1|98812.6|98892.4|98815.7|98883.1|98804.2|33
1651642460000|2022-05-04 05:34:20|98885.8|98813|98904.8|98811.8|98909.8|98813.2|98883.5|98804.8|28
1651642470000|2022-05-04 05:34:30|98903.5|98810.9|98897.5|98817.4|98905.3|98820.1|98896.8|98810.9|44
1651642480000|2022-05-04 05:34:40|98892.9|98816.9|98891|98805.2|98900.3|98817.2|98879.2|98793.4|41
1651642490000|2022-05-04 05:34:50|98887.9|98803.1|98892.2|98806.5|98892.2|98806.5|98887.1|98803.1|23
1651642500000|2022-05-04 05:35:00|98892.1|98806.1|98901.7|98815.6|98914.9|98816.6|98888.4|98796.6|59
1651642510000|2022-05-04 05:35:10|98901.2|98815.5|98902.2|98809.6|98906.1|98817.3|98900.5|98804.6|58
1651642520000|2022-05-04 05:35:20|98903.1|98809.2|98900.5|98810.3|98903.1|98810.9|98900.5|98809.2|21
1651642530000|2022-05-04 05:35:30|98900.4|98809.8|98910.9|98819.2|98932.7|98820.3|98894.5|98807.5|56
1651642540000|2022-05-04 05:35:40|98910.2|98819.3|98910.2|98819.1|98924|98820.9|98909.2|98810.1|41
1651642550000|2022-05-04 05:35:50|98910.6|98820.4|98911.9|98817.6|98912.4|98820.4|98907.4|98815.5|24
1651642560000|2022-05-04 05:36:00|98911.8|98817.8|98904|98820.1|98913.8|98822.7|98902.7|98817.2|33
1651642570000|2022-05-04 05:36:10|98904.3|98820|98905.2|98819.5|98906.9|98820.7|98903.3|98817.6|27
1651642580000|2022-05-04 05:36:20|98905.4|98819.7|98903.8|98815.7|98905.8|98820.6|98902.3|98815.7|31
1651642590000|2022-05-04 05:36:30|98903.5|98816.2|98900.4|98825.6|98906|98825.6|98900.4|98813.9|24
1651642600000|2022-05-04 05:36:40|98900.9|98824.9|98903.2|98820.3|98904.2|98824.9|98900.9|98819.5|15
1651642610000|2022-05-04 05:36:50|98903.1|98820.7|98910.9|98821.9|98928|98824.3|98902.6|98812|40
1651642620000|2022-05-04 05:37:00|98911.2|98821.7|98897.9|98797.7|98923.4|98826|98892.1|98794.4|60
1651642630000|2022-05-04 05:37:10|98902.2|98794.7|98887.1|98799.1|98907.3|98801.5|98886.6|98783.8|47
1651642640000|2022-05-04 05:37:20|98887.8|98799.6|98887|98795.9|98901.6|98800.2|98886|98781.6|35
1651642650000|2022-05-04 05:37:30|98888.2|98796.3|98888.2|98797.2|98896.4|98798.4|98885.2|98793|30
1651642660000|2022-05-04 05:37:40|98887.4|98797.6|98893.8|98797.6|98905.6|98799.6|98881.6|98795.6|42
1651642670000|2022-05-04 05:37:50|98892.8|98798|98891.9|98791.6|98896.2|98799.1|98890.6|98784.6|39
1651642680000|2022-05-04 05:38:00|98892.1|98791.4|98896.4|98813.4|98909.6|98815.5|98892.1|98791.4|54
1651642690000|2022-05-04 05:38:10|98897.4|98813.3|98897.7|98813.5|98900.8|98813.5|98893.7|98807.6|28
1651642700000|2022-05-04 05:38:20|98897.5|98812.4|98894.9|98810.7|98899.2|98812.5|98894.9|98808.4|35
1651642710000|2022-05-04 05:38:30|98895.6|98810.1|98892.7|98813.3|98896.2|98814.5|98890.8|98810|38
1651642720000|2022-05-04 05:38:40|98892.3|98813.1|98889.3|98807.7|98893.1|98814.2|98884.5|98807.4|36
1651642730000|2022-05-04 05:38:50|98889.1|98808.3|98892.8|98808.6|98895.5|98810.9|98885.3|98804.7|35
1651642740000|2022-05-04 05:39:00|98892.9|98808.8|98896.3|98813.3|98898.5|98814.9|98890.5|98808|27
1651642750000|2022-05-04 05:39:10|98895.9|98812.9|98897.1|98816.6|98897.1|98816.6|98894.8|98812.1|25
1651642760000|2022-05-04 05:39:20|98896.8|98815.3|98898.6|98820.6|98899|98820.7|98893.1|98814.1|22
1651642770000|2022-05-04 05:39:30|98899.3|98821.3|98895|98814.4|98899.3|98821.3|98893|98814.2|34
1651642780000|2022-05-04 05:39:40|98895.2|98814.5|98903.7|98827.8|98908|98832.3|98893.9|98813.6|31
1651642790000|2022-05-04 05:39:50|98903.2|98826.8|98904.9|98827.5|98909.8|98832.2|98902.5|98821.4|42
1651642800000|2022-05-04 05:40:00|98904.6|98828.1|98906|98831.8|98906.5|98831.8|98903.6|98826.4|25
1651642810000|2022-05-04 05:40:10|98906.7|98830.9|98907.5|98829.8|98907.5|98831.6|98905.3|98828.9|17
1651642820000|2022-05-04 05:40:20|98906.6|98832.8|98915.8|98845.3|98922.9|98845.3|98905.6|98830.4|48
1651642830000|2022-05-04 05:40:30|98905.5|98855.5|98920.5|98835.4|98923.5|98855.5|98905.5|98835.3|43
1651642840000|2022-05-04 05:40:40|98920.8|98836.3|98916.9|98840.7|98921.4|98840.7|98916.9|98835|19
1651642850000|2022-05-04 05:40:50|98917|98839.8|98918.4|98840.9|98920.7|98842.2|98914.8|98835.3|36
1651642860000|2022-05-04 05:41:00|98917.6|98841.3|98919.5|98838|98920|98841.3|98917.5|98836.9|25
1651642870000|2022-05-04 05:41:10|98919.2|98838.2|98921.3|98844.7|98921.3|98845.5|98916.1|98838.2|25
1651642880000|2022-05-04 05:41:20|98921.6|98844.8|98926.1|98844.1|98929.8|98844.9|98920.3|98835.6|26
1651642890000|2022-05-04 05:41:30|98927.8|98842.2|98928.6|98846.1|98929.5|98847.4|98924.1|98842.2|18
1651642900000|2022-05-04 05:41:40|98928|98846.6|98928.6|98847.3|98928.6|98847.3|98928|98846.1|6
1651642910000|2022-05-04 05:41:50|98928.4|98846.4|98924.5|98848|98928.4|98849.2|98923.4|98846|24
1651642920000|2022-05-04 05:42:00|98924.3|98847.8|98922.7|98849.7|98927.2|98864|98913.2|98845|37
1651642930000|2022-05-04 05:42:10|98922.6|98850.5|98927.9|98845.6|98928.1|98850.8|98922.6|98845.1|18
1651642940000|2022-05-04 05:42:20|98927.7|98845.2|98925.5|98849|98927.8|98850.2|98924.3|98843.4|24
1651642950000|2022-05-04 05:42:30|98925|98848.8|98927|98845.2|98927.1|98852.2|98922.8|98845.2|23
1651642960000|2022-05-04 05:42:40|98926.4|98845.6|98923.5|98848.3|98926.5|98848.3|98923.5|98845.5|12
1651642970000|2022-05-04 05:42:50|98923.8|98848.7|98922.5|98848.2|98925.5|98861.4|98910.7|98846.1|22
1651642980000|2022-05-04 05:43:00|98922.1|98849.4|98921.3|98841|98923.9|98849.4|98920.5|98841|37
1651642990000|2022-05-04 05:43:10|98921.7|98840.2|98920.9|98840.8|98921.7|98844.3|98918.3|98839.9|29
1651643000000|2022-05-04 05:43:20|98920.5|98841.5|98913.1|98827.1|98922|98842.1|98909.6|98825.6|44
1651643010000|2022-05-04 05:43:30|98912.4|98826.9|98911.3|98829.3|98914.3|98829.3|98907.3|98824.8|52
1651643020000|2022-05-04 05:43:40|98910.7|98828.9|98916.1|98830.4|98916.8|98831.5|98910.7|98826.9|31
1651643030000|2022-05-04 05:43:50|98914|98833.1|98909.1|98829.8|98915.7|98834.4|98908.7|98827.7|37
1651643040000|2022-05-04 05:44:00|98909.3|98830.1|98907.9|98835.6|98910|98847.9|98897.3|98830|35
1651643050000|2022-05-04 05:44:10|98907.3|98836.2|98909.1|98832.3|98909.1|98836.2|98905.9|98832.1|25
1651643060000|2022-05-04 05:44:20|98909|98832.2|98909.9|98829.9|98910.1|98834.8|98906.3|98829.9|24
1651643070000|2022-05-04 05:44:30|98909.8|98829.8|98896.9|98816|98910.3|98830.7|98894.4|98814.5|57
1651643080000|2022-05-04 05:44:40|98896.3|98816.3|98901.7|98813|98903.7|98816.3|98896.3|98812.3|48
1651643090000|2022-05-04 05:44:50|98902.1|98812.9|98893.8|98810.5|98902.2|98814.3|98886.8|98804|55
1651643100000|2022-05-04 05:45:00|98894.5|98809.9|98899.3|98811.6|98899.9|98815|98892.6|98809.7|43
1651643110000|2022-05-04 05:45:10|98897.9|98811.7|98894.7|98812.4|98899.1|98815.3|98894.1|98811|44
1651643120000|2022-05-04 05:45:20|98894.5|98812.8|98888|98807.4|98894.6|98818.4|98886.9|98807|37
1651643130000|2022-05-04 05:45:30|98887.8|98807.1|98892.5|98816.3|98895.3|98828|98877.8|98806|62
1651643140000|2022-05-04 05:45:40|98892.6|98816.7|98891.8|98807.3|98900.9|98817.4|98888.8|98804.1|59
1651643150000|2022-05-04 05:45:50|98891.5|98808.4|98899|98806.9|98899|98809.5|98891|98802.5|42
1651643160000|2022-05-04 05:46:00|98897.5|98808.1|98895.2|98811.6|98897.5|98812.6|98894.1|98808.1|25
1651643170000|2022-05-04 05:46:10|98893|98815.8|98893.8|98811.3|98894.6|98816.4|98892.6|98811.1|29
1651643180000|2022-05-04 05:46:20|98894.5|98811.1|98892.6|98820|98895.7|98820.8|98891.5|98810.2|45
1651643190000|2022-05-04 05:46:30|98893.3|98818.3|98898.5|98816.1|98902.5|98819.3|98893.1|98812.2|51
1651643200000|2022-05-04 05:46:40|98898.2|98815.5|98897.2|98818.1|98898.2|98819.2|98895.5|98814.3|36
1651643210000|2022-05-04 05:46:50|98897.1|98817.7|98898.3|98825|98904.3|98825.2|98897.1|98817.7|43
1651643220000|2022-05-04 05:47:00|98897.8|98824.1|98905.6|98827.7|98906.4|98839.7|98885.2|98824.1|49
1651643230000|2022-05-04 05:47:10|98905.8|98827.1|98906.3|98826|98909.2|98829.4|98903.2|98820.9|44
1651643240000|2022-05-04 05:47:20|98907.7|98825.2|98905.1|98825.5|98908.9|98826.4|98904.7|98823.3|35
1651643250000|2022-05-04 05:47:30|98905|98825.8|98907.4|98831|98913.3|98833.5|98903.8|98825.8|39
1651643260000|2022-05-04 05:47:40|98907.6|98831.4|98908.8|98833.8|98910.1|98847.4|98897.4|98830.6|41
1651643270000|2022-05-04 05:47:50|98909|98834.3|98908.8|98831.8|98910|98834.3|98908.8|98829.8|14
1651643280000|2022-05-04 05:48:00|98908.9|98831.6|98910.6|98836.2|98916.3|98836.7|98908.9|98827|29
1651643290000|2022-05-04 05:48:10|98910.8|98835.9|98908.9|98834.7|98913.2|98835.9|98908.9|98831.2|27
1651643300000|2022-05-04 05:48:20|98907|98832.2|98909.2|98832|98911.7|98832.2|98907|98827.3|34
1651643310000|2022-05-04 05:48:30|98909.1|98831.8|98906.1|98832.1|98910.8|98833.6|98905.2|98830.6|27
1651643320000|2022-05-04 05:48:40|98906.8|98831.6|98900.4|98850.4|98909|98850.4|98895.9|98831.6|42
1651643330000|2022-05-04 05:48:50|98911.6|98837|98909.1|98833.4|98911.6|98847.5|98897.3|98832.8|53
1651643340000|2022-05-04 05:49:00|98909.4|98833.3|98909.1|98833|98909.7|98847.9|98897.3|98832.7|28
1651643350000|2022-05-04 05:49:10|98908.6|98833.2|98906.6|98834.4|98911.9|98836.9|98906.6|98832.2|47
1651643360000|2022-05-04 05:49:20|98906.7|98834.5|98909.9|98833.6|98915.6|98835.3|98906.2|98830.3|44
1651643370000|2022-05-04 05:49:30|98910.3|98833.9|98909.9|98835.5|98916.4|98852.7|98897.8|98833.9|65
1651643380000|2022-05-04 05:49:40|98909.7|98836.9|98909.7|98836.2|98912.2|98848.3|98897.9|98833.7|34
1651643390000|2022-05-04 05:49:50|98910.8|98837.3|98909.2|98830.8|98911.1|98837.6|98907.9|98828.9|32
1651643400000|2022-05-04 05:50:00|98908|98831.9|98913|98832.9|98916.4|98838.7|98905.8|98826.6|63
1651643410000|2022-05-04 05:50:10|98913.2|98833|98913|98834.4|98915.3|98836.6|98911.9|98833|31
1651643420000|2022-05-04 05:50:20|98912.9|98834.5|98904.1|98832.2|98914|98846.2|98896.2|98829|51
1651643430000|2022-05-04 05:50:30|98904.6|98830.8|98925|98845.5|98927.3|98862.1|98899.2|98830.6|59
1651643440000|2022-05-04 05:50:40|98925.4|98845.2|98924|98847|98927.2|98849.6|98920.9|98841.4|61
1651643450000|2022-05-04 05:50:50|98924.7|98847.2|98924.9|98850.6|98927.3|98851|98921.4|98846.9|45
1651643460000|2022-05-04 05:51:00|98925|98851|98926|98853|98932.8|98854.4|98924.1|98850.2|36
1651643470000|2022-05-04 05:51:10|98926.1|98853.8|98925.3|98854.8|98928.6|98865.7|98915.1|98852|44
1651643480000|2022-05-04 05:51:20|98925.5|98854.3|98925.7|98851.3|98929.9|98855.2|98923|98847.7|43
1651643490000|2022-05-04 05:51:30|98925.6|98851.2|98924.2|98853.1|98925.8|98863.5|98913.5|98850.6|38
1651643500000|2022-05-04 05:51:40|98924|98853|98912.7|98862.7|98927.1|98864.3|98912.6|98849.2|52
1651643510000|2022-05-04 05:51:50|98912.8|98862.8|98925.3|98855.3|98928.7|98867.1|98912.8|98851.5|47
1651643520000|2022-05-04 05:52:00|98925.4|98865.1|98927.1|98856.6|98928|98866.8|98914.6|98855.7|35
1651643530000|2022-05-04 05:52:10|98927.6|98854.8|98928.9|98847.6|98930.5|98866.5|98915.4|98847.6|35
1651643540000|2022-05-04 05:52:20|98928.5|98848.4|98917.5|98835|98928.7|98850.9|98913.7|98831.9|64
1651643550000|2022-05-04 05:52:30|98917.9|98835.4|98925.1|98844.7|98925.5|98844.7|98911.5|98832.8|44
1651643560000|2022-05-04 05:52:40|98925.2|98845|98922.6|98842.7|98925.2|98845|98922.6|98842.2|46
1651643570000|2022-05-04 05:52:50|98922.4|98842.5|98922.3|98846|98926|98851.3|98921.1|98842.5|55
1651643580000|2022-05-04 05:53:00|98921.6|98846.4|98917.5|98843.1|98923.2|98846.6|98913.3|98836|54
1651643590000|2022-05-04 05:53:10|98918|98842.4|98920.5|98841.3|98920.5|98842.6|98917.6|98839.6|33
1651643600000|2022-05-04 05:53:20|98921.6|98842.9|98919.6|98843.5|98927.3|98851.3|98919|98842.9|57
1651643610000|2022-05-04 05:53:30|98919.1|98843.7|98918.9|98843.5|98920.6|98847.7|98918.1|98841.9|29
1651643620000|2022-05-04 05:53:40|98919.1|98844.8|98921.3|98844.7|98923.3|98846.4|98918.7|98841.6|31
1651643630000|2022-05-04 05:53:50|98921.4|98844.8|98920.4|98847.8|98922.1|98859.7|98909.4|98844.3|32
1651643640000|2022-05-04 05:54:00|98920.6|98848|98921.3|98848.9|98921.3|98849.5|98920.2|98848|23
1651643650000|2022-05-04 05:54:10|98920.3|98850.7|98929|98852.7|98931.6|98862.8|98912.7|98845.2|42
1651643660000|2022-05-04 05:54:20|98929.3|98852.1|98937.2|98860.4|98939.7|98861.4|98927.5|98850.7|50
1651643670000|2022-05-04 05:54:30|98934.4|98861.1|98938.7|98864.2|98942.8|98864.2|98934.1|98859.1|48
1651643680000|2022-05-04 05:54:40|98938.9|98864|98942.5|98863.9|98945|98864.6|98937.8|98863.2|31
1651643690000|2022-05-04 05:54:50|98942.4|98863.8|98925.2|98875.2|98942.7|98875.2|98925.1|98860.1|26
1651643700000|2022-05-04 05:55:00|98925|98875|98937.5|98863.8|98942.3|98879.5|98922.4|98863|48
1651643710000|2022-05-04 05:55:10|98936.8|98865.8|98936.6|98862.4|98939.2|98876.5|98926.5|98862.4|31
1651643720000|2022-05-04 05:55:20|98936.8|98862.2|98935.5|98864.2|98938|98865.1|98934.7|98862.2|24
1651643730000|2022-05-04 05:55:30|98936.2|98864|98940|98857.3|98944|98865.2|98936|98857.3|27
1651643740000|2022-05-04 05:55:40|98942.5|98858.8|98924.3|98874.3|98944.9|98874.3|98923.4|98853.7|47
1651643750000|2022-05-04 05:55:50|98925.1|98875.1|98937.5|98865.5|98937.5|98876.5|98924.8|98863.5|19
1651643760000|2022-05-04 05:56:00|98937.6|98865.8|98938.4|98858.3|98942.9|98876.9|98926.9|98858.2|37
1651643770000|2022-05-04 05:56:10|98939.2|98857.4|98944.1|98866.5|98948.2|98867.3|98937.2|98857|62
1651643780000|2022-05-04 05:56:20|98944|98867|98941.1|98859.7|98947.4|98867|98940.2|98858.4|50
1651643790000|2022-05-04 05:56:30|98941.5|98859.5|98942.4|98862|98944.8|98862|98940.5|98857.7|35
1651643800000|2022-05-04 05:56:40|98942.7|98861.4|98941.9|98863.2|98945.8|98863.3|98938.3|98858.5|37
1651643810000|2022-05-04 05:56:50|98941.4|98863.7|98938.8|98865.1|98947.2|98866.3|98937.1|98860.6|48
1651643820000|2022-05-04 05:57:00|98939.5|98864|98947.7|98869.1|98951.8|98870.6|98938.3|98863.8|46
1651643830000|2022-05-04 05:57:10|98946.6|98866.8|98943.6|98868.3|98947.2|98882.5|98931.3|98866.8|47
1651643840000|2022-05-04 05:57:20|98945.4|98868.8|98945.4|98867.4|98952|98868.9|98945|98862.4|38
1651643850000|2022-05-04 05:57:30|98945.5|98867.3|98945.4|98866.8|98947.9|98868.8|98943.1|98864.1|45
1651643860000|2022-05-04 05:57:40|98944.3|98867.3|98944.4|98870.6|98944.9|98870.6|98940.9|98867.2|31
1651643870000|2022-05-04 05:57:50|98943.8|98880.6|98930.8|98880.8|98946.1|98882|98930.5|98867.7|28
1651643880000|2022-05-04 05:58:00|98931.2|98881.2|98939|98855|98945.5|98883.2|98931.2|98853.2|69
1651643890000|2022-05-04 05:58:10|98939.5|98854.2|98935.6|98855.2|98939.9|98857.8|98935|98853.9|48
1651643900000|2022-05-04 05:58:20|98939|98859.2|98932.4|98854.1|98944.7|98860.4|98930.9|98848.8|51
1651643910000|2022-05-04 05:58:30|98931.1|98854.2|98928.5|98844.2|98935.7|98856.9|98924.3|98840.8|59
1651643920000|2022-05-04 05:58:40|98929.1|98844.7|98930|98851|98931|98851|98925.7|98844.6|59
1651643930000|2022-05-04 05:58:50|98930.8|98850.5|98935.4|98858.8|98938|98859.8|98929.9|98850.5|60
1651643940000|2022-05-04 05:59:00|98936.3|98859.7|98941.2|98865.7|98944|98871.7|98920.7|98858.1|64
1651643950000|2022-05-04 05:59:10|98940.3|98866|98941.5|98865.6|98943.2|98867.4|98940|98864.3|50
1651643960000|2022-05-04 05:59:20|98941.1|98865.9|98943.3|98864|98944|98865.9|98940.6|98861.6|32
1651643970000|2022-05-04 05:59:30|98943.4|98863.9|98938.5|98867.8|98948.3|98878.8|98927.3|98863.3|40
1651643980000|2022-05-04 05:59:40|98938.8|98867.9|98942.7|98865.8|98945.7|98878.9|98928.9|98863.6|46
1651643990000|2022-05-04 05:59:50|98946.3|98862.9|98940.6|98859.5|98947.7|98868.7|98939.1|98853.6|45
1651644000000|2022-05-04 06:00:00|98942.2|98856.1|98934.2|98861.1|98942.2|98871.9|98921.7|98856.1|51
1651644010000|2022-05-04 06:00:10|98933.9|98861|98926.3|98876.3|98937.2|98877.6|98922.2|98860|40
1651644020000|2022-05-04 06:00:20|98926.5|98876.5|98938.9|98864.8|98945.7|98880.5|98921.2|98864.8|55
1651644030000|2022-05-04 06:00:30|98939|98864.9|98949.5|98875.1|98949.8|98877.9|98927.2|98864.9|45
1651644040000|2022-05-04 06:00:40|98949.3|98876|98959.9|98884.2|98962.5|98890.3|98935.7|98873.4|50
1651644050000|2022-05-04 06:00:50|98959.7|98884.5|98970.1|98894.6|98970.7|98903.4|98946.1|98884.4|57
1651644060000|2022-05-04 06:01:00|98956.9|98906.9|98973.7|98897|98979.5|98913.2|98956.9|98895.1|57
1651644070000|2022-05-04 06:01:10|98959.7|98909.7|98972.4|98900.2|98972.5|98911.1|98959.2|98897.7|30
1651644080000|2022-05-04 06:01:20|98972.3|98900.4|98955.6|98905.6|98972.4|98910.8|98955.4|98895.6|39
1651644090000|2022-05-04 06:01:30|98955.7|98905.7|98950.6|98900.6|98955.7|98905.7|98945.3|98895.3|41
1651644100000|2022-05-04 06:01:40|98950.9|98900.9|98946.4|98896.4|98964|98901.4|98945.7|98886.7|39
1651644110000|2022-05-04 06:01:50|98946.6|98896.6|98951.5|98901.5|98951.5|98901.5|98946.6|98896.6|37
1651644120000|2022-05-04 06:02:00|98951.3|98901.3|98957.8|98907.8|98967.1|98909.2|98951.3|98895.7|45
1651644130000|2022-05-04 06:02:10|98964.4|98914.4|98985.4|98935.4|98998.6|98937.9|98962|98901.5|54
1651644140000|2022-05-04 06:02:20|98997.9|98923.4|98982.4|98932.4|99001.9|98938.8|98979.7|98918.4|60
1651644150000|2022-05-04 06:02:30|98982.3|98932.3|98988.7|98938.7|98989.4|98939.4|98980.7|98930.7|44
1651644160000|2022-05-04 06:02:40|98989.1|98939.1|98978.8|98928.8|98989.1|98939.1|98977.2|98927.2|35
1651644170000|2022-05-04 06:02:50|98978.9|98928.9|98979.8|98929.8|98985.2|98935.2|98976.1|98926.1|41
1651644180000|2022-05-04 06:03:00|98980.6|98930.6|98985.2|98935.2|98985.4|98935.4|98978|98928|38
1651644190000|2022-05-04 06:03:10|98985.1|98935.1|98984.7|98934.7|98985.1|98937.4|98959.6|98924.7|52
1651644200000|2022-05-04 06:03:20|98984.9|98934.9|98982.6|98932.6|98986.8|98936.8|98982.6|98932.6|31
1651644210000|2022-05-04 06:03:30|98982.8|98932.8|98977.9|98927.9|98982.8|98932.8|98977.9|98927.9|23
1651644220000|2022-05-04 06:03:40|98978|98928|98957.3|98907.3|98978.2|98928.2|98956.9|98898.2|41
1651644230000|2022-05-04 06:03:50|98959|98909|98957.7|98907.7|98972.8|98911.6|98957.4|98897.4|33
1651644240000|2022-05-04 06:04:00|98958|98908|98962.2|98912.2|98967.6|98917.6|98958|98908|44
1651644250000|2022-05-04 06:04:10|98962.6|98912.6|98964.5|98914.5|98965.6|98915.6|98959.5|98909.5|39
1651644260000|2022-05-04 06:04:20|98963.7|98913.7|98957.6|98907.6|98967.4|98917.3|98953.5|98892.1|45
1651644270000|2022-05-04 06:04:30|98957.9|98907.9|98955.8|98905.8|98961.6|98911.6|98955.3|98905.3|31
1651644280000|2022-05-04 06:04:40|98956|98906|98965.2|98915.2|98966.3|98916.3|98955.8|98905.8|34
1651644290000|2022-05-04 06:04:50|98965.3|98915.3|98963.2|98913.2|98965.8|98915.8|98961.1|98911.1|26
1651644300000|2022-05-04 06:05:00|98964|98914|98962.2|98912.2|98964|98914|98961.7|98911.7|25
1651644310000|2022-05-04 06:05:10|98962.6|98912.6|98965|98915|98969.4|98919.4|98962.6|98912.6|42
1651644320000|2022-05-04 06:05:20|98964.4|98914.4|98964.2|98914.2|98967.1|98917.1|98963.1|98913.1|36
1651644330000|2022-05-04 06:05:30|98965.7|98915.7|98960.4|98910.4|98965.7|98915.7|98956.2|98906.2|39
1651644340000|2022-05-04 06:05:40|98956.8|98906.8|98958.7|98908.7|98959.4|98909.4|98956.8|98906.8|25
1651644350000|2022-05-04 06:05:50|98957.3|98907.3|98954.7|98904.7|98957.3|98907.3|98953.5|98903.5|33
1651644360000|2022-05-04 06:06:00|98955.1|98905.1|98948.9|98898.9|98955.1|98905.1|98948.7|98898.7|33
1651644370000|2022-05-04 06:06:10|98949.5|98899.5|98938.7|98888.7|98950.8|98899.6|98936|98873.5|47
1651644380000|2022-05-04 06:06:20|98950.2|98874.7|98936.3|98886.3|98952.5|98888.7|98936|98873.7|40
1651644390000|2022-05-04 06:06:30|98936.6|98886.6|98895.1|98819.7|98948.6|98887.2|98886.5|98818|47
1651644400000|2022-05-04 06:06:40|98894.5|98822.4|98868.8|98818.8|98894.5|98832.7|98868.2|98803|52
1651644410000|2022-05-04 06:06:50|98866.1|98816.1|98866.2|98816.2|98867.4|98817.4|98864.4|98814.4|27
1651644420000|2022-05-04 06:07:00|98867|98817|98866.4|98816.4|98881.2|98818.5|98865.7|98806.4|26
1651644430000|2022-05-04 06:07:10|98866.5|98816.5|98832.4|98782.4|98878.8|98819.4|98831.3|98768.7|55
1651644440000|2022-05-04 06:07:20|98831.9|98781.9|98831.5|98781.5|98841.3|98782.8|98820.5|98760.6|42
1651644450000|2022-05-04 06:07:30|98830.5|98780.5|98832|98782|98840|98782|98827|98765.8|38
1651644460000|2022-05-04 06:07:40|98844.3|98772.5|98831.5|98781.5|98848.4|98787.4|98831.1|98772.5|38
1651644470000|2022-05-04 06:07:50|98831.4|98781.4|98840.3|98790.3|98844.3|98797.9|98822.1|98779.2|52
1651644480000|2022-05-04 06:08:00|98840.4|98790.4|98841.3|98791.3|98841.3|98791.3|98838.1|98788.1|26
1651644490000|2022-05-04 06:08:10|98841.4|98791.4|98825.4|98775.4|98841.4|98791.4|98824.7|98764.1|48
1651644500000|2022-05-04 06:08:20|98824.7|98774.7|98809.1|98759.1|98831.9|98774.7|98807.4|98746.6|50
1651644510000|2022-05-04 06:08:30|98808.7|98758.7|98811.3|98761.3|98812.3|98762.3|98808.4|98758.4|34
1651644520000|2022-05-04 06:08:40|98811.4|98761.4|98812|98762|98814.6|98764.6|98811.1|98761.1|22
1651644530000|2022-05-04 06:08:50|98811.4|98761.4|98798.4|98748.4|98814.2|98764.2|98798.4|98748.4|31
1651644540000|2022-05-04 06:09:00|98800.6|98750.6|98808.4|98758.4|98808.4|98758.4|98789.1|98739.1|50
1651644550000|2022-05-04 06:09:10|98808.1|98758.1|98810.9|98760.9|98811.1|98761.1|98807.1|98757.1|29
1651644560000|2022-05-04 06:09:20|98810.8|98760.8|98802.3|98752.3|98810.8|98760.8|98801.9|98751.9|42
1651644570000|2022-05-04 06:09:30|98802.8|98752.8|98801.8|98751.8|98802.9|98752.9|98801.1|98751.1|24
1651644580000|2022-05-04 06:09:40|98801.7|98751.7|98801|98751|98803.5|98753.5|98801|98751|25
1651644590000|2022-05-04 06:09:50|98801.2|98751.2|98793.8|98743.8|98803.2|98753.2|98793.5|98743.5|36
1651644600000|2022-05-04 06:10:00|98792.6|98742.6|98806.3|98756.3|98822.5|98756.8|98792.6|98742.6|61
1651644610000|2022-05-04 06:10:10|98806.1|98756.1|98806.2|98756.2|98829.9|98761.2|98801.6|98740.5|58
1651644620000|2022-05-04 06:10:20|98816.1|98746.1|98805|98755|98823.7|98759.2|98804.9|98741.9|37
1651644630000|2022-05-04 06:10:30|98804.6|98754.6|98804.4|98754.4|98806.7|98756.7|98802.1|98752.1|43
1651644640000|2022-05-04 06:10:40|98803.3|98753.3|98794.4|98744.4|98803.3|98753.3|98790.9|98740.9|61
1651644650000|2022-05-04 06:10:50|98795.5|98745.5|98793.5|98743.5|98799.4|98749.4|98793.1|98743.1|37
1651644660000|2022-05-04 06:11:00|98793.1|98743.1|98796.8|98746.8|98811.8|98752.1|98791.8|98740.6|55
1651644670000|2022-05-04 06:11:10|98794.4|98744.4|98796.7|98746.7|98804.9|98754.9|98794.4|98744.4|48
1651644680000|2022-05-04 06:11:20|98795|98745|98800.2|98750.2|98804.9|98754.9|98791.2|98741.2|52
1651644690000|2022-05-04 06:11:30|98799.6|98749.6|98804|98754|98804|98754|98797.2|98747.2|35
1651644700000|2022-05-04 06:11:40|98803.6|98753.6|98807.6|98757.6|98812.1|98762.1|98803.5|98753.5|35
1651644710000|2022-05-04 06:11:50|98809.9|98759.9|98825.2|98775.2|98842.8|98784.2|98807.6|98757.6|48
1651644720000|2022-05-04 06:12:00|98824.6|98774.6|98829|98779|98833.9|98783.9|98823.6|98773.6|39
1651644730000|2022-05-04 06:12:10|98829.8|98779.8|98801.2|98751.2|98829.8|98779.8|98801.2|98751.2|54
1651644740000|2022-05-04 06:12:20|98803.2|98753.2|98802.9|98752.9|98808|98758|98801.2|98751.2|34
1651644750000|2022-05-04 06:12:30|98802.4|98752.4|98786.3|98736.3|98804.2|98754.2|98786.3|98736.3|52
1651644760000|2022-05-04 06:12:40|98787.8|98737.8|98789.2|98739.2|98790.6|98740.6|98784.1|98734.1|44
1651644770000|2022-05-04 06:12:50|98789.5|98739.5|98787.7|98737.7|98791.8|98741.8|98787.6|98737.6|30
1651644780000|2022-05-04 06:13:00|98787.8|98737.8|98781.6|98731.6|98793.2|98743.2|98779.2|98729.2|45
1651644790000|2022-05-04 06:13:10|98781.7|98731.7|98778.4|98728.4|98782.3|98732.3|98772.5|98722.5|52
1651644800000|2022-05-04 06:13:20|98779.1|98729.1|98779.4|98729.4|98781.1|98731.1|98774.2|98724.2|37
1651644810000|2022-05-04 06:13:30|98779.9|98729.9|98779.2|98729.2|98779.9|98729.9|98776.9|98726.9|21
1651644820000|2022-05-04 06:13:40|98778.9|98728.9|98778.9|98728.9|98780.9|98730.9|98776.7|98726.7|34
1651644830000|2022-05-04 06:13:50|98778.7|98728.7|98781.3|98731.3|98785.7|98735.7|98778.7|98728.7|45
1651644840000|2022-05-04 06:14:00|98780|98730|98780.8|98730.8|98783.3|98733.3|98778.7|98728.7|42
1651644850000|2022-05-04 06:14:10|98780.6|98730.6|98780.7|98730.7|98785.9|98735.9|98777.6|98727.6|40
1651644860000|2022-05-04 06:14:20|98780.4|98730.4|98772.8|98722.8|98781.8|98731.8|98769.1|98719.1|51
1651644870000|2022-05-04 06:14:30|98773.2|98723.2|98772|98722|98778.7|98728.7|98772|98722|39
1651644880000|2022-05-04 06:14:40|98773.1|98723.1|98762.8|98712.8|98774.4|98724.4|98762.8|98712.8|51
1651644890000|2022-05-04 06:14:50|98762.1|98712.1|98762.1|98712.1|98763.4|98713.4|98761.9|98711.9|43
1651644900000|2022-05-04 06:15:00|98761.5|98711.5|98761.6|98711.6|98762|98712|98759.8|98709.8|21
1651644910000|2022-05-04 06:15:10|98761|98711|98759.2|98709.2|98764.3|98714.3|98758|98708|29
1651644920000|2022-05-04 06:15:20|98758.6|98708.6|98759.3|98709.3|98761.6|98711.6|98758.2|98708.2|32
1651644930000|2022-05-04 06:15:30|98759.1|98709.1|98759.2|98709.2|98760.1|98710.1|98758.4|98708.4|18
1651644940000|2022-05-04 06:15:40|98759|98709|98758.5|98708.5|98760.8|98710.8|98758|98708|29
1651644950000|2022-05-04 06:15:50|98758.1|98708.1|98760.4|98710.4|98761|98711|98758.1|98708.1|17
1651644960000|2022-05-04 06:16:00|98760.3|98710.3|98765.3|98715.3|98768.6|98718.6|98759.8|98709.8|34
1651644970000|2022-05-04 06:16:10|98766.9|98716.9|98761|98711|98766.9|98716.9|98756.6|98706.6|35
1651644980000|2022-05-04 06:16:20|98761.7|98711.7|98758.1|98708.1|98763.3|98713.3|98758|98708|32
1651644990000|2022-05-04 06:16:30|98757.9|98707.9|98753.9|98703.9|98758.1|98708.1|98746.2|98696.2|52
1651645000000|2022-05-04 06:16:40|98753.5|98703.5|98753|98703|98754.1|98704.1|98749.2|98699.2|44
1651645010000|2022-05-04 06:16:50|98752.7|98702.7|98752.8|98702.8|98754.4|98704.4|98752|98702|25
1651645020000|2022-05-04 06:17:00|98753.1|98703.1|98752.3|98702.3|98755.1|98712|98737|98698.1|44
1651645030000|2022-05-04 06:17:10|98753.3|98703.3|98754.5|98704.5|98755.4|98705.4|98748.2|98698.2|47
1651645040000|2022-05-04 06:17:20|98754.4|98704.4|98759.5|98709.5|98759.5|98709.5|98754.4|98704.4|28
1651645050000|2022-05-04 06:17:30|98759.6|98709.6|98764.3|98714.3|98765.3|98715.3|98756.1|98706.1|35
1651645060000|2022-05-04 06:17:40|98764.7|98714.7|98763.8|98713.8|98765.5|98715.5|98757.7|98707.7|40
1651645070000|2022-05-04 06:17:50|98764.1|98714.1|98764.6|98714.6|98767.5|98717.5|98762|98712|41
1651645080000|2022-05-04 06:18:00|98764.3|98714.3|98765.5|98715.5|98765.7|98715.7|98763|98713|28
1651645090000|2022-05-04 06:18:10|98765.8|98715.8|98761|98711|98766|98716|98760.6|98710.6|31
1651645100000|2022-05-04 06:18:20|98761.1|98711.1|98753.6|98703.6|98762.1|98712.1|98751.2|98701.2|40
1651645110000|2022-05-04 06:18:30|98753.4|98703.4|98749.4|98699.4|98754.7|98704.7|98749.2|98699.2|37
1651645120000|2022-05-04 06:18:40|98749.5|98699.5|98748.5|98698.5|98749.8|98699.8|98748.3|98698.3|20
1651645130000|2022-05-04 06:18:50|98749.5|98699.5|98744.2|98694.2|98753.2|98703.2|98742.1|98692.1|31
1651645140000|2022-05-04 06:19:00|98742.5|98692.5|98744.2|98694.2|98746.3|98696.3|98741.8|98691.8|49
1651645150000|2022-05-04 06:19:10|98744.8|98694.8|98740.4|98690.4|98745.1|98695.1|98740|98690|32
1651645160000|2022-05-04 06:19:20|98741.1|98691.1|98732.7|98682.7|98742.9|98697.9|98721.9|98681|44
1651645170000|2022-05-04 06:19:30|98731.8|98681.8|98731.7|98681.7|98743.6|98693.6|98726.4|98676.4|61
1651645180000|2022-05-04 06:19:40|98733.9|98683.9|98722.6|98672.6|98734.8|98684.8|98722.6|98672.6|43
1651645190000|2022-05-04 06:19:50|98724|98674|98722.7|98672.7|98725.2|98675.2|98720.2|98670.2|31
1651645200000|2022-05-04 06:20:00|98722.8|98672.8|98711.9|98661.9|98723.4|98673.4|98709.9|98659.9|62
1651645210000|2022-05-04 06:20:10|98712|98662|98720.8|98670.8|98722.8|98679.5|98704.5|98662|54
1651645220000|2022-05-04 06:20:20|98720.2|98670.2|98724.6|98674.6|98725.6|98675.6|98720.2|98670.2|47
1651645230000|2022-05-04 06:20:30|98724.5|98674.5|98721.5|98671.5|98727|98677|98718.4|98668.4|39
1651645240000|2022-05-04 06:20:40|98721.9|98671.9|98721.7|98671.7|98722.3|98672.3|98721.1|98671.1|30
1651645250000|2022-05-04 06:20:50|98721.1|98671.1|98721.3|98671.3|98721.7|98671.7|98720.6|98670.6|24
1651645260000|2022-05-04 06:21:00|98719.9|98669.9|98733.3|98683.3|98733.3|98683.3|98719.7|98669.7|43
1651645270000|2022-05-04 06:21:10|98733|98683|98731.2|98681.2|98736|98696.7|98721.7|98678.5|47
1651645280000|2022-05-04 06:21:20|98730|98680|98719.4|98669.4|98730|98682.6|98707.6|98667|29
1651645290000|2022-05-04 06:21:30|98719.6|98669.6|98719|98669|98720.6|98670.6|98713.9|98663.9|43
1651645300000|2022-05-04 06:21:40|98719.5|98669.5|98714.8|98664.8|98722.6|98677.6|98700.1|98663|44
1651645310000|2022-05-04 06:21:50|98715|98665|98743.2|98672.6|98743.2|98683.4|98713.7|98663.7|36
1651645320000|2022-05-04 06:22:00|98731.4|98681.4|98729.8|98679.8|98734|98684|98721.7|98671.7|68
1651645330000|2022-05-04 06:22:10|98730.5|98680.5|98737.5|98687.5|98740.2|98690.2|98730.5|98680.5|53
1651645340000|2022-05-04 06:22:20|98737.8|98687.8|98728.5|98678.5|98738.5|98688.5|98728.1|98678.1|42
1651645350000|2022-05-04 06:22:30|98728.6|98678.6|98721.2|98671.2|98731|98681|98717.9|98667.9|42
1651645360000|2022-05-04 06:22:40|98720.3|98670.3|98719.5|98669.5|98722.5|98672.5|98717.3|98667.3|39
1651645370000|2022-05-04 06:22:50|98721.7|98671.7|98733.3|98683.3|98741.4|98695.6|98719.3|98670.5|50
1651645380000|2022-05-04 06:23:00|98733.2|98683.2|98735.7|98685.7|98736.5|98698|98723|98679|47
1651645390000|2022-05-04 06:23:10|98737|98687|98726.3|98676.3|98737.4|98687.4|98724.1|98674.1|46
1651645400000|2022-05-04 06:23:20|98727|98677|98721.3|98671.3|98729.5|98679.5|98721|98671|38
1651645410000|2022-05-04 06:23:30|98721.7|98671.7|98715.5|98665.5|98722.4|98678.2|98702.9|98665.1|36
1651645420000|2022-05-04 06:23:40|98715.6|98665.6|98714.4|98664.4|98716.6|98666.6|98714.3|98664.3|32
1651645430000|2022-05-04 06:23:50|98715.7|98665.7|98714.9|98664.9|98717.3|98667.3|98713.6|98663.6|32
1651645440000|2022-05-04 06:24:00|98715.2|98665.2|98712.8|98662.8|98715.5|98665.5|98711.3|98661.3|40
1651645450000|2022-05-04 06:24:10|98712.7|98662.7|98713.7|98663.7|98714.1|98664.1|98710.7|98660.7|35
1651645460000|2022-05-04 06:24:20|98713.8|98663.8|98713.7|98663.7|98715.1|98673.9|98698.3|98660.5|39
1651645470000|2022-05-04 06:24:30|98713.5|98663.5|98718.6|98668.6|98721.4|98671.4|98713|98663|48
1651645480000|2022-05-04 06:24:40|98720.6|98670.6|98721.7|98671.7|98726.7|98676.7|98718.9|98668.9|47
1651645490000|2022-05-04 06:24:50|98720.6|98670.6|98726.2|98676.2|98728.8|98678.8|98720.1|98670.1|43
1651645500000|2022-05-04 06:25:00|98728.2|98678.2|98727.5|98677.5|98732.6|98682.6|98726.4|98676.4|32
1651645510000|2022-05-04 06:25:10|98727.7|98677.7|98728.1|98678.1|98730.2|98680.2|98727.6|98677.6|29
1651645520000|2022-05-04 06:25:20|98727.8|98677.8|98722.3|98672.3|98744.4|98684.5|98722.3|98658.4|42
1651645530000|2022-05-04 06:25:30|98722.2|98672.2|98725.1|98675.1|98727.7|98677.7|98722.2|98672.2|36
1651645540000|2022-05-04 06:25:40|98725.5|98675.5|98730.1|98680.1|98733|98685.8|98710.5|98673|34
1651645550000|2022-05-04 06:25:50|98730.2|98680.2|98731.2|98681.2|98731.4|98681.4|98730.2|98680.2|19
1651645560000|2022-05-04 06:26:00|98731.1|98681.1|98729.3|98679.3|98731.8|98681.8|98729.3|98679.3|12
1651645570000|2022-05-04 06:26:10|98729.2|98679.2|98731.3|98681.3|98732.2|98682.2|98729.2|98679.2|19
1651645580000|2022-05-04 06:26:20|98732.4|98682.4|98721.5|98671.5|98733.5|98683.5|98721.5|98671.5|32
1651645590000|2022-05-04 06:26:30|98722.1|98672.1|98723.5|98673.5|98725.2|98675.2|98716.3|98666.3|50
1651645600000|2022-05-04 06:26:40|98727.1|98677.1|98727|98677|98738.3|98688.3|98722.6|98672.6|52
1651645610000|2022-05-04 06:26:50|98729.2|98679.2|98752.2|98702.2|98752.6|98706.3|98728.8|98678.8|47
1651645620000|2022-05-04 06:27:00|98751.9|98701.9|98756.9|98706.9|98758.2|98721.6|98745.5|98696.1|49
1651645630000|2022-05-04 06:27:10|98754.5|98704.5|98747.4|98697.4|98759.7|98709.7|98743.5|98693.5|42
1651645640000|2022-05-04 06:27:20|98745.1|98695.1|98762.2|98712.2|98762.2|98712.2|98744.7|98694.7|55
1651645650000|2022-05-04 06:27:30|98761.9|98711.9|98759|98709|98763.5|98713.5|98747.8|98697.8|56
1651645660000|2022-05-04 06:27:40|98758.1|98708.1|98754.4|98704.4|98765.6|98713|98754.1|98695.1|36
1651645670000|2022-05-04 06:27:50|98754.3|98704.3|98772.1|98695.6|98772.1|98711.4|98751.2|98695.6|34
1651645680000|2022-05-04 06:28:00|98771.6|98696.8|98755.5|98705.5|98771.6|98715.1|98755.1|98696.8|36
1651645690000|2022-05-04 06:28:10|98755.6|98705.6|98756.3|98706.3|98762.6|98712.6|98755.1|98705.1|26
1651645700000|2022-05-04 06:28:20|98758.7|98708.7|98754.9|98704.9|98758.8|98708.8|98752.2|98702.2|24
1651645710000|2022-05-04 06:28:30|98752.9|98702.9|98757.9|98707.9|98757.9|98707.9|98752.6|98702.6|14
1651645720000|2022-05-04 06:28:40|98754.6|98704.6|98755.3|98705.3|98760.4|98710.4|98753.5|98703.5|35
1651645730000|2022-05-04 06:28:50|98754.3|98704.3|98751.3|98701.3|98754.3|98704.3|98747.3|98697.3|39
1651645740000|2022-05-04 06:29:00|98750.5|98700.5|98754.7|98704.7|98754.9|98704.9|98749.1|98699.1|45
1651645750000|2022-05-04 06:29:10|98757.6|98707.6|98759.8|98675|98775.2|98712.5|98743.4|98671.5|49
1651645760000|2022-05-04 06:29:20|98757.6|98678.1|98749.4|98699.4|98759.3|98700.5|98744.5|98675.5|39
1651645770000|2022-05-04 06:29:30|98748.8|98698.8|98751.4|98701.4|98765.8|98704.1|98745.8|98683.7|59
1651645780000|2022-05-04 06:29:40|98751.6|98701.6|98756.5|98706.5|98756.5|98706.5|98750.5|98700.5|36
1651645790000|2022-05-04 06:29:50|98759|98709|98802.5|98703|98806.6|98713.8|98754.3|98692.7|52
1651645800000|2022-05-04 06:30:00|98787.4|98709.5|98813.5|98713.3|98828.5|98733.7|98774.3|98709.5|48
1651645810000|2022-05-04 06:30:10|98810.5|98714.9|98809.2|98710.9|98831.5|98723.7|98799.2|98697|44
1651645820000|2022-05-04 06:30:20|98808|98715|98797.2|98690.3|98813.8|98715|98752.6|98682.5|56
1651645830000|2022-05-04 06:30:30|98801.2|98685.2|98756.3|98706.3|98801.2|98708.5|98750.7|98685.2|51
1651645840000|2022-05-04 06:30:40|98757.4|98707.4|98770.8|98720.8|98797|98743.7|98756.5|98706.5|61
1651645850000|2022-05-04 06:30:50|98772.1|98722.1|98748.4|98698.4|98772.5|98722.5|98744.3|98688.2|56
1651645860000|2022-05-04 06:31:00|98747.6|98697.6|98740.7|98690.7|98750.5|98714.8|98732.7|98688.9|42
1651645870000|2022-05-04 06:31:10|98739.4|98689.4|98760.2|98710.2|98768.9|98718.9|98739.4|98689.4|55
1651645880000|2022-05-04 06:31:20|98760.4|98710.4|98739.6|98689.6|98771|98710.4|98739.6|98684.1|47
1651645890000|2022-05-04 06:31:30|98754|98676.5|98739.2|98689.2|98757.4|98696.1|98738|98676.5|53
1651645900000|2022-05-04 06:31:40|98740.1|98690.1|98736.2|98686.2|98749.5|98690.1|98735.6|98678|37
1651645910000|2022-05-04 06:31:50|98736.3|98686.3|98740.2|98690.2|98742.5|98692.5|98736.2|98686.2|48
1651645920000|2022-05-04 06:32:00|98740.4|98690.4|98739|98689|98742.3|98692.3|98739|98689|49
1651645930000|2022-05-04 06:32:10|98739.1|98689.1|98746|98696|98746|98696|98739.1|98689.1|43
1651645940000|2022-05-04 06:32:20|98745.6|98695.6|98744.2|98694.2|98747.5|98697.5|98741.2|98691.2|57
1651645950000|2022-05-04 06:32:30|98744.7|98694.7|98750.6|98700.6|98753.3|98703.3|98744.5|98694.5|62
1651645960000|2022-05-04 06:32:40|98748|98698|98748.7|98698.7|98750.6|98700.6|98745.5|98695.5|59
1651645970000|2022-05-04 06:32:50|98749|98699|98747.5|98697.5|98750.3|98700.3|98743.9|98693.9|57
1651645980000|2022-05-04 06:33:00|98748.1|98698.1|98756.3|98706.3|98756.5|98706.5|98743.9|98693.9|55
1651645990000|2022-05-04 06:33:10|98757.3|98707.3|98758.2|98708.2|98758.5|98720.7|98742|98704.4|33
1651646000000|2022-05-04 06:33:20|98756.8|98706.8|98761.5|98711.5|98762.2|98712.2|98756.7|98706.7|31
1651646010000|2022-05-04 06:33:30|98761.6|98711.6|98761.9|98711.9|98763.9|98713.9|98759.8|98709.8|42
1651646020000|2022-05-04 06:33:40|98762.4|98712.4|98766.4|98716.4|98767.5|98717.5|98761.9|98711.9|32
1651646030000|2022-05-04 06:33:50|98766.6|98716.6|98765.3|98715.3|98770.4|98720.4|98765.3|98715.3|40
1651646040000|2022-05-04 06:34:00|98765.1|98715.1|98764.7|98714.7|98765.4|98715.4|98762.3|98712.3|52
1651646050000|2022-05-04 06:34:10|98765.3|98715.3|98766.7|98716.7|98770.2|98720.2|98765.3|98715.3|42
1651646060000|2022-05-04 06:34:20|98766.4|98716.4|98772.6|98722.6|98772.7|98722.7|98762.8|98712.8|55
1651646070000|2022-05-04 06:34:30|98772.2|98722.2|98786.2|98736.2|98787.5|98737.5|98767.2|98717.2|61
1651646080000|2022-05-04 06:34:40|98786.1|98736.1|98773.9|98723.9|98786.4|98736.4|98772.2|98722.2|48
1651646090000|2022-05-04 06:34:50|98774.2|98724.2|98767.6|98717.6|98774.6|98724.6|98767.4|98717.4|27
1651646100000|2022-05-04 06:35:00|98764.4|98714.4|98757.4|98707.4|98766.8|98716.8|98756.8|98706.8|44
1651646110000|2022-05-04 06:35:10|98757|98707|98755.7|98705.7|98757|98707|98755.4|98705.4|19
1651646120000|2022-05-04 06:35:20|98755.2|98705.2|98758|98708|98758|98708|98753.3|98703.3|20
1651646130000|2022-05-04 06:35:30|98757.6|98707.6|98756.7|98706.7|98760.5|98710.5|98756.2|98706.2|26
1651646140000|2022-05-04 06:35:40|98756.8|98706.8|98768.4|98718.4|98769.9|98731|98756|98706.7|45
1651646150000|2022-05-04 06:35:50|98768.2|98718.2|98767.9|98717.9|98769.1|98728.2|98753.2|98714.7|31
1651646160000|2022-05-04 06:36:00|98767.4|98717.4|98765.9|98715.9|98767.9|98717.9|98765.3|98715.3|30
1651646170000|2022-05-04 06:36:10|98765.8|98715.8|98772.4|98722.4|98775.2|98725.2|98765.6|98715.6|35
1651646180000|2022-05-04 06:36:20|98772.3|98722.3|98773.6|98723.6|98775.5|98725.5|98771.4|98721.4|55
1651646190000|2022-05-04 06:36:30|98773.5|98723.5|98779.6|98729.6|98780.8|98730.8|98771.4|98721.4|45
1651646200000|2022-05-04 06:36:40|98776.6|98726.6|98778.8|98728.8|98778.8|98728.8|98774|98724|38
1651646210000|2022-05-04 06:36:50|98778.9|98728.9|98776.2|98726.2|98780.9|98730.9|98772.3|98722.3|39
1651646220000|2022-05-04 06:37:00|98775.7|98725.7|98776|98726|98776.7|98726.7|98771.4|98721.4|33
1651646230000|2022-05-04 06:37:10|98776.1|98726.1|98771.7|98721.7|98776.1|98726.1|98771.2|98721.2|22
1651646240000|2022-05-04 06:37:20|98771.4|98721.4|98769.7|98719.7|98773.2|98723.2|98767.1|98717.1|35
1651646250000|2022-05-04 06:37:30|98770.3|98720.3|98768.2|98718.2|98770.3|98720.3|98766.9|98716.9|26
1651646260000|2022-05-04 06:37:40|98767.2|98717.2|98752.1|98702.1|98768.5|98718.5|98751.2|98701.2|38
1651646270000|2022-05-04 06:37:50|98752.3|98702.3|98753.6|98703.6|98754.3|98704.3|98752.3|98702.3|17
1651646280000|2022-05-04 06:38:00|98752.7|98702.7|98710.8|98660.8|98753.8|98703.8|98710.5|98660.5|35
1651646290000|2022-05-04 06:38:10|98711.1|98661.1|98712.3|98662.3|98712.6|98662.6|98708.8|98658.8|49
1651646300000|2022-05-04 06:38:20|98712|98662|98717.1|98667.1|98718.1|98668.1|98711.5|98661.5|44
1651646310000|2022-05-04 06:38:30|98717.7|98667.7|98710.8|98660.8|98717.7|98674|98699|98660.6|22
1651646320000|2022-05-04 06:38:40|98698.2|98673.2|98715.8|98665.8|98715.9|98676|98698.2|98660.6|42
1651646330000|2022-05-04 06:38:50|98716|98666|98716.2|98666.2|98716.7|98666.7|98715.5|98665.5|19
1651646340000|2022-05-04 06:39:00|98716|98666|98716.6|98666.6|98718.7|98668.7|98716|98666|29
1651646350000|2022-05-04 06:39:10|98716.8|98666.8|98719|98669|98719|98669|98716.1|98666.1|11
1651646360000|2022-05-04 06:39:20|98718.7|98668.7|98718.9|98668.9|98719.8|98669.8|98718.5|98668.5|25
1651646370000|2022-05-04 06:39:30|98719.2|98669.2|98719|98669|98719.5|98669.5|98718.5|98668.5|14
1651646380000|2022-05-04 06:39:40|98718.6|98668.6|98719.9|98669.9|98720.3|98670.3|98716.4|98666.4|28
1651646390000|2022-05-04 06:39:50|98719.5|98669.5|98715.5|98665.5|98720.5|98678.1|98702.2|98662.6|37
1651646400000|2022-05-04 06:40:00|98715.7|98665.7|98719.2|98669.2|98719.9|98669.9|98714.6|98664.6|39
1651646410000|2022-05-04 06:40:10|98720.4|98670.4|98721.3|98671.3|98721.6|98671.6|98719.9|98669.9|27
1651646420000|2022-05-04 06:40:20|98721.5|98671.5|98725.9|98675.9|98727.8|98677.8|98721.5|98671.5|39
1651646430000|2022-05-04 06:40:30|98726.1|98676.1|98724.6|98674.6|98726.6|98676.6|98723.5|98673.5|24
1651646440000|2022-05-04 06:40:40|98724.5|98674.5|98723.9|98673.9|98734.7|98687.4|98711|98673.6|45
1651646450000|2022-05-04 06:40:50|98710.9|98685.9|98725.2|98675.2|98725.8|98688.1|98710.9|98675|19
1651646460000|2022-05-04 06:41:00|98725.5|98675.5|98724.8|98674.8|98726.7|98688.5|98709.3|98673.9|35
1651646470000|2022-05-04 06:41:10|98724.6|98674.6|98725|98675|98726.4|98676.4|98724.6|98674.6|26
1651646480000|2022-05-04 06:41:20|98726.7|98676.7|98738.4|98688.4|98738.6|98688.6|98726.7|98676.7|37
1651646490000|2022-05-04 06:41:30|98738.3|98688.3|98756.8|98706.8|98764.6|98714.6|98726.2|98687.3|46
1651646500000|2022-05-04 06:41:40|98755.4|98705.4|98727|98677|98757.2|98714.8|98727|98677|47
1651646510000|2022-05-04 06:41:50|98727.4|98677.4|98721.1|98671.1|98727.4|98677.4|98715.9|98665.9|40
1651646520000|2022-05-04 06:42:00|98721|98671|98698.4|98648.4|98722.7|98672.7|98698|98648|50
1651646530000|2022-05-04 06:42:10|98698.2|98648.2|98704.7|98654.7|98712|98662|98698|98648|45
1651646540000|2022-05-04 06:42:20|98704|98654|98696.3|98646.3|98704|98654|98696.3|98646.3|34
1651646550000|2022-05-04 06:42:30|98696.5|98646.5|98696.4|98646.4|98697.8|98647.8|98695.5|98645.5|25
1651646560000|2022-05-04 06:42:40|98695.9|98645.9|98696.5|98646.5|98697.2|98647.2|98695.7|98645.7|23
1651646570000|2022-05-04 06:42:50|98696.3|98646.3|98696.7|98646.7|98698|98648|98696.3|98646.3|20
1651646580000|2022-05-04 06:43:00|98696.4|98646.4|98705.9|98655.9|98706.1|98666|98691|98646.4|36
1651646590000|2022-05-04 06:43:10|98706|98656|98706.2|98656.2|98708.2|98658.2|98705.9|98655.9|35
1651646600000|2022-05-04 06:43:20|98706.1|98656.1|98685.9|98635.9|98706.1|98663.1|98682.1|98632.1|37
1651646610000|2022-05-04 06:43:30|98686|98636|98681.4|98631.4|98687|98637|98681.4|98631.4|40
1651646620000|2022-05-04 06:43:40|98682|98632|98681.5|98631.5|98682.7|98632.7|98680.5|98630.5|27
1651646630000|2022-05-04 06:43:50|98682|98632|98684.3|98634.3|98688.8|98638.8|98682|98632|24
1651646640000|2022-05-04 06:44:00|98685.6|98635.6|98680.7|98630.7|98696.2|98646.2|98678|98628|53
1651646650000|2022-05-04 06:44:10|98680.4|98630.4|98687.1|98637.1|98687.1|98637.1|98680.4|98630.4|46
1651646660000|2022-05-04 06:44:20|98687|98637|98685.8|98635.8|98687.4|98637.4|98685.7|98635.7|28
1651646670000|2022-05-04 06:44:30|98685.9|98635.9|98688.4|98638.4|98688.8|98638.8|98685.8|98635.8|28
1651646680000|2022-05-04 06:44:40|98692.5|98642.5|98701.4|98651.4|98704.3|98664.3|98688.8|98641.7|48
1651646690000|2022-05-04 06:44:50|98700.9|98650.9|98714.4|98664.4|98714.4|98664.4|98700.5|98650.5|24
1651646700000|2022-05-04 06:45:00|98715.1|98665.1|98703.3|98653.3|98715.1|98665.1|98703.3|98653.3|59
1651646710000|2022-05-04 06:45:10|98703.5|98653.5|98702.8|98652.8|98706.6|98656.6|98702.8|98652.8|42
1651646720000|2022-05-04 06:45:20|98703.7|98653.7|98710.2|98660.2|98711.4|98661.4|98703.7|98653.7|44
1651646730000|2022-05-04 06:45:30|98710.4|98660.4|98722.7|98672.7|98722.8|98672.8|98710.4|98660.4|39
1651646740000|2022-05-04 06:45:40|98723.3|98673.3|98728.6|98678.6|98731.9|98681.9|98723.3|98673.3|59
1651646750000|2022-05-04 06:45:50|98728.2|98678.2|98724.8|98674.8|98728.2|98678.2|98717.5|98667.5|55
1651646760000|2022-05-04 06:46:00|98728.6|98678.6|98706.4|98656.4|98730.9|98694.2|98688.7|98647.8|54
1651646770000|2022-05-04 06:46:10|98707.3|98657.3|98698.7|98673.7|98712.4|98677.2|98693.7|98656.6|44
1651646780000|2022-05-04 06:46:20|98698.4|98673.4|98706.2|98681.2|98718.7|98681.7|98698.1|98664.1|42
1651646790000|2022-05-04 06:46:30|98706.5|98681.5|98711|98686|98711.7|98686.7|98705.5|98680.5|37
1651646800000|2022-05-04 06:46:40|98710.7|98685.7|98724.1|98699.1|98740.1|98701.1|98708.2|98670.1|52
1651646810000|2022-05-04 06:46:50|98724.5|98699.5|98732.1|98707.1|98733|98708|98724.5|98699.5|35
1651646820000|2022-05-04 06:47:00|98731.6|98706.6|98733.6|98708.6|98733.6|98708.6|98728|98703|23
1651646830000|2022-05-04 06:47:10|98735|98710|98726.1|98701.1|98735|98710|98724.4|98699.4|35
1651646840000|2022-05-04 06:47:20|98726|98701|98725.3|98700.3|98726.1|98701.1|98724.5|98699.5|23
1651646850000|2022-05-04 06:47:30|98725.5|98700.5|98724.1|98699.1|98725.5|98700.5|98722|98697|28
1651646860000|2022-05-04 06:47:40|98723.2|98698.2|98727.5|98702.5|98727.9|98702.9|98723.1|98698.1|24
1651646870000|2022-05-04 06:47:50|98728|98703|98736.7|98711.7|98749.7|98715.8|98725.5|98698|29
1651646880000|2022-05-04 06:48:00|98737.3|98712.3|98741.4|98716.4|98748.5|98719.3|98733.4|98696.9|46
1651646890000|2022-05-04 06:48:10|98740.4|98715.4|98767.1|98717.1|98767.4|98731.2|98739.6|98714.6|48
1651646900000|2022-05-04 06:48:20|98766.4|98716.4|98773.8|98748.8|98794.6|98754.3|98760.9|98716.3|62
1651646910000|2022-05-04 06:48:30|98787|98737|98764|98739|98787|98742.8|98763.9|98724.3|51
1651646920000|2022-05-04 06:48:40|98763.7|98738.7|98767.2|98742.2|98770.1|98745.1|98763.7|98738.7|41
1651646930000|2022-05-04 06:48:50|98767|98742|98770.8|98745.8|98782.3|98748.5|98763.6|98730.1|42
1651646940000|2022-05-04 06:49:00|98769.3|98744.3|98777.3|98752.3|98779.8|98754.8|98768.7|98743.7|46
1651646950000|2022-05-04 06:49:10|98773.4|98748.4|98781.7|98756.7|98781.7|98756.7|98773.4|98748.4|22
1651646960000|2022-05-04 06:49:20|98781.6|98756.6|98804.1|98754.1|98808.8|98768.5|98777.9|98752.6|33
1651646970000|2022-05-04 06:49:30|98803.4|98753.4|98780.9|98755.9|98805.6|98768.4|98780.7|98753.4|37
1651646980000|2022-05-04 06:49:40|98780.6|98755.6|98792.5|98742.5|98794.7|98757.1|98777.4|98739.6|45
1651646990000|2022-05-04 06:49:50|98795.4|98745.4|98787.2|98762.2|98795.4|98764.8|98780|98742|39
1651647000000|2022-05-04 06:50:00|98785|98760|98793.4|98743.4|98796.4|98762.6|98779.6|98742.9|57
1651647010000|2022-05-04 06:50:10|98793.3|98743.3|98781|98756|98794.7|98758.6|98778.4|98742.3|45
1651647020000|2022-05-04 06:50:20|98781.4|98756.4|98782.2|98757.2|98796.7|98761.1|98780.4|98746.7|49
1651647030000|2022-05-04 06:50:30|98781.5|98756.5|98782.8|98757.8|98794.9|98759.4|98780.2|98742.9|41
1651647040000|2022-05-04 06:50:40|98782.9|98757.9|98786.5|98761.5|98789.1|98764.1|98781.9|98756.9|43
1651647050000|2022-05-04 06:50:50|98786.6|98761.6|98778.4|98753.4|98792.8|98761.6|98778.4|98742.8|41
1651647060000|2022-05-04 06:51:00|98779.3|98754.3|98786.6|98761.6|98787.5|98762.5|98778.3|98753.3|50
1651647070000|2022-05-04 06:51:10|98787.8|98762.8|98785.7|98760.7|98788.2|98763.2|98783.9|98758.9|55
1651647080000|2022-05-04 06:51:20|98785.5|98760.5|98766.2|98716.2|98786.9|98761.5|98766.2|98716.2|58
1651647090000|2022-05-04 06:51:30|98765.1|98715.1|98765.8|98715.8|98767.5|98732.7|98754.1|98711.5|54
1651647100000|2022-05-04 06:51:40|98766|98716|98739|98714|98766.2|98728.3|98733.6|98697.7|54
1651647110000|2022-05-04 06:51:50|98737.9|98712.9|98756.5|98731.5|98766.1|98731.5|98737.3|98703|59
1651647120000|2022-05-04 06:52:00|98754.6|98729.6|98772.5|98722.5|98773.9|98734.3|98754.6|98717.8|55
1651647130000|2022-05-04 06:52:10|98772.6|98722.6|98758.5|98708.5|98773.2|98725.2|98742.3|98703.7|49
1651647140000|2022-05-04 06:52:20|98758.2|98708.2|98745.1|98720.1|98758.6|98721.1|98744.9|98707.8|25
1651647150000|2022-05-04 06:52:30|98744.9|98719.9|98749.1|98699.1|98749.6|98720|98733.4|98698.3|43
1651647160000|2022-05-04 06:52:40|98750.5|98700.5|98751.1|98701.1|98756.6|98706.6|98749.8|98699.8|42
1651647170000|2022-05-04 06:52:50|98751.2|98701.2|98751.8|98701.8|98752.6|98715.7|98736.9|98700.4|40
1651647180000|2022-05-04 06:53:00|98752.1|98702.1|98729.2|98704.2|98752.8|98713.1|98723.9|98686|54
1651647190000|2022-05-04 06:53:10|98728.9|98703.9|98728.9|98703.9|98731.6|98706.6|98727.5|98702.5|32
1651647200000|2022-05-04 06:53:20|98728.7|98703.7|98708.9|98683.9|98733.2|98706.2|98708.9|98683.1|37
1651647210000|2022-05-04 06:53:30|98709.1|98684.1|98723|98698|98727|98702|98707.3|98682.3|56
1651647220000|2022-05-04 06:53:40|98724.1|98699.1|98724.1|98699.1|98736.3|98700.3|98721|98683.3|39
1651647230000|2022-05-04 06:53:50|98723.9|98698.9|98747|98697|98752.1|98711|98721.8|98685.9|42
1651647240000|2022-05-04 06:54:00|98747.5|98697.5|98740.9|98690.9|98747.5|98709.8|98733.2|98688.8|42
1651647250000|2022-05-04 06:54:10|98740.7|98690.7|98730.7|98705.7|98741.5|98706|98724.5|98688.5|33
1651647260000|2022-05-04 06:54:20|98730.6|98705.6|98736.6|98711.6|98744.3|98712.2|98728.1|98693|39
1651647270000|2022-05-04 06:54:30|98736.7|98711.7|98742.5|98717.5|98753.7|98719.3|98734.4|98703.3|48
1651647280000|2022-05-04 06:54:40|98743.9|98718.9|98772.2|98722.2|98773.2|98723.2|98742.4|98714.6|35
1651647290000|2022-05-04 06:54:50|98773.1|98723.1|98773.3|98723.3|98774.2|98736.8|98756.6|98720.4|49
1651647300000|2022-05-04 06:55:00|98773.5|98723.5|98777.1|98727.1|98777.7|98740.7|98761.8|98721.9|45
1651647310000|2022-05-04 06:55:10|98776.9|98726.9|98766.4|98741.4|98783.3|98745.3|98765.8|98726.9|38
1651647320000|2022-05-04 06:55:20|98766.6|98741.6|98776.6|98751.6|98792.7|98751.6|98766.4|98737.6|35
1651647330000|2022-05-04 06:55:30|98776.9|98751.9|98775.9|98750.9|98778|98753|98774.1|98749.1|47
1651647340000|2022-05-04 06:55:40|98776.2|98751.2|98777.4|98752.4|98778.1|98753.1|98770.1|98745.1|43
1651647350000|2022-05-04 06:55:50|98777.3|98752.3|98792.8|98742.8|98792.8|98754.1|98775.9|98739|27
1651647360000|2022-05-04 06:56:00|98793|98743|98774.3|98749.3|98794.2|98757|98774.3|98743|37
1651647370000|2022-05-04 06:56:10|98786.8|98736.8|98765.3|98740.3|98787|98750.5|98763.1|98736.4|55
1651647380000|2022-05-04 06:56:20|98765.2|98740.2|98761.8|98736.8|98766.5|98741.5|98761.8|98736.8|34
1651647390000|2022-05-04 06:56:30|98760.2|98735.2|98771.5|98721.5|98772|98738.8|98757.4|98720.9|53
1651647400000|2022-05-04 06:56:40|98771.6|98721.6|98751.6|98726.6|98771.7|98733.1|98751.5|98713.3|48
1651647410000|2022-05-04 06:56:50|98751.8|98726.8|98748.9|98723.9|98761.1|98727.2|98746|98710.3|31
1651647420000|2022-05-04 06:57:00|98749.3|98724.3|98760|98735|98772.8|98735.7|98748.2|98718.6|51
1651647430000|2022-05-04 06:57:10|98759.6|98734.6|98758.9|98733.9|98759.9|98734.9|98752|98727|45
1651647440000|2022-05-04 06:57:20|98758.3|98733.3|98751.6|98726.6|98758.4|98733.4|98751.2|98726.2|41
1651647450000|2022-05-04 06:57:30|98751.1|98726.1|98741.5|98716.5|98751.1|98726.1|98737.8|98712.8|65
1651647460000|2022-05-04 06:57:40|98741.3|98716.3|98741.8|98716.8|98744|98719|98738.4|98713.4|47
1651647470000|2022-05-04 06:57:50|98741.7|98716.7|98745|98720|98745|98720|98736.9|98711.9|45
1651647480000|2022-05-04 06:58:00|98744.8|98719.8|98742.6|98717.6|98746.2|98721.2|98741.6|98716.6|37
1651647490000|2022-05-04 06:58:10|98742.5|98717.5|98730.7|98705.7|98749.3|98718|98722.4|98697.4|70
1651647500000|2022-05-04 06:58:20|98731.3|98706.3|98725.1|98700.1|98740.6|98706.3|98723.8|98685.6|47
1651647510000|2022-05-04 06:58:30|98725.6|98700.6|98721.2|98696.2|98725.8|98700.8|98719.6|98694.6|50
1651647520000|2022-05-04 06:58:40|98720.7|98695.7|98721.3|98696.3|98722.1|98697.1|98719.7|98694.7|35
1651647530000|2022-05-04 06:58:50|98721|98696|98717.2|98692.2|98722.1|98697.1|98717.1|98692.1|41
1651647540000|2022-05-04 06:59:00|98717.3|98692.3|98717.2|98692.2|98722.3|98697.3|98716.6|98691.6|40
1651647550000|2022-05-04 06:59:10|98717.9|98692.9|98714.2|98689.2|98719|98694|98714.1|98689.1|42
1651647560000|2022-05-04 06:59:20|98714.4|98689.4|98725.4|98675.4|98727.4|98690.3|98712.6|98674.9|45
1651647570000|2022-05-04 06:59:30|98725.6|98675.6|98731.8|98681.8|98735.7|98696.9|98717.5|98675.6|48
1651647580000|2022-05-04 06:59:40|98729.7|98679.7|98717.8|98667.8|98732.8|98691.2|98716.2|98666.5|51
1651647590000|2022-05-04 06:59:50|98720.9|98670.9|98724.6|98674.6|98724.6|98674.6|98717.7|98667.7|48
1651647600000|2022-05-04 07:00:00|98723.9|98673.9|98707.1|98682.1|98723.9|98684.9|98696.7|98646.7|67
1651647610000|2022-05-04 07:00:10|98706.7|98681.7|98703.1|98678.1|98722.1|98683|98703|98666.3|59
1651647620000|2022-05-04 07:00:20|98703.3|98678.3|98720.8|98670.8|98725.8|98688.5|98690.7|98664.3|73
1651647630000|2022-05-04 07:00:30|98722.4|98672.4|98689.1|98639.1|98729.5|98691.8|98688.5|98638.5|69
1651647640000|2022-05-04 07:00:40|98692.2|98642.2|98709.8|98659.8|98709.8|98662.2|98679.3|98640.9|71
1651647650000|2022-05-04 07:00:50|98715.1|98665.1|98691.9|98641.9|98721.3|98671.3|98682.1|98641.9|73
1651647660000|2022-05-04 07:01:00|98693.3|98643.3|98700|98650|98700|98663.6|98680.5|98643.3|66
1651647670000|2022-05-04 07:01:10|98699.8|98649.8|98742.1|98692.1|98777.2|98721.3|98687.5|98649.8|55
1651647680000|2022-05-04 07:01:20|98742.2|98692.2|98749.3|98699.3|98756.7|98708.9|98733.9|98687.7|54
1651647690000|2022-05-04 07:01:30|98753.3|98703.3|98749|98699|98754|98714.7|98739.7|98691.1|56
1651647700000|2022-05-04 07:01:40|98747.8|98697.8|98761|98711|98764.7|98714.7|98731.8|98693.8|71
1651647710000|2022-05-04 07:01:50|98760.3|98710.3|98772.5|98722.5|98772.5|98723.4|98741.5|98701.8|71
1651647720000|2022-05-04 07:02:00|98774.9|98724.9|98776.9|98751.9|98781|98756|98762.9|98714.9|69
1651647730000|2022-05-04 07:02:10|98776.7|98751.7|98765.9|98715.9|98796.5|98753.5|98765.9|98715.9|69
1651647740000|2022-05-04 07:02:20|98766.6|98716.6|98752.4|98702.4|98771.9|98734.5|98738.9|98702.4|63
1651647750000|2022-05-04 07:02:30|98754|98704|98770.8|98720.8|98794.2|98752.8|98754|98704|65
1651647760000|2022-05-04 07:02:40|98771|98721|98757.1|98732.1|98773.1|98739.1|98755.7|98721|63
1651647770000|2022-05-04 07:02:50|98754.9|98729.9|98739.4|98714.4|98756.6|98729.9|98737|98704.3|64
1651647780000|2022-05-04 07:03:00|98739.7|98714.7|98728.5|98678.5|98739.7|98714.7|98720.1|98677.3|66
1651647790000|2022-05-04 07:03:10|98728.8|98678.8|98710.3|98660.3|98728.8|98686.3|98693.2|98655.8|67
1651647800000|2022-05-04 07:03:20|98710.8|98660.8|98716.1|98666.1|98723.9|98680.2|98700.6|98660.3|69
1651647810000|2022-05-04 07:03:30|98715.8|98665.8|98716.7|98666.7|98719.1|98679.6|98702.4|98663.8|47
1651647820000|2022-05-04 07:03:40|98715.6|98665.6|98691|98666|98715.7|98675.7|98688.3|98652|47
1651647830000|2022-05-04 07:03:50|98703.1|98653.1|98687.9|98637.9|98704|98664.4|98676.1|98637.8|59
1651647840000|2022-05-04 07:04:00|98687.8|98637.8|98682.6|98632.6|98695.5|98655.7|98661.1|98624|71
1651647850000|2022-05-04 07:04:10|98683.3|98633.3|98661.2|98611.2|98683.8|98636.4|98646.8|98609.6|64
1651647860000|2022-05-04 07:04:20|98660.7|98610.7|98638.6|98588.6|98665.2|98628.5|98631.8|98581.8|66
1651647870000|2022-05-04 07:04:30|98638.1|98588.1|98632.9|98582.9|98639.1|98594.2|98616.9|98578.4|67
1651647880000|2022-05-04 07:04:40|98634|98584|98640.7|98590.7|98640.8|98596.8|98619.7|98579.3|55
1651647890000|2022-05-04 07:04:50|98640.9|98590.9|98680.7|98630.7|98681.8|98631.8|98640.1|98590.1|66
1651647900000|2022-05-04 07:05:00|98676.1|98626.1|98647.4|98622.4|98676.1|98629.7|98645.3|98606.8|61
1651647910000|2022-05-04 07:05:10|98664.6|98614.6|98653|98628|98666.3|98631.4|98648.5|98610.7|65
1651647920000|2022-05-04 07:05:20|98652.4|98627.4|98650.2|98625.2|98659.4|98627.6|98643.8|98594.7|59
1651647930000|2022-05-04 07:05:30|98650.3|98625.3|98666|98616|98674.4|98634.2|98650.1|98614.8|63
1651647940000|2022-05-04 07:05:40|98669.6|98619.6|98652.9|98627.9|98674.9|98634.8|98652.6|98617.8|57
1651647950000|2022-05-04 07:05:50|98652.8|98627.8|98651.7|98626.7|98664.4|98630.1|98650|98611.5|60
1651647960000|2022-05-04 07:06:00|98650.9|98625.9|98667.6|98642.6|98677.5|98642.6|98650.3|98614|58
1651647970000|2022-05-04 07:06:10|98666.9|98641.9|98690.3|98640.3|98692.3|98654.6|98665.4|98635.7|58
1651647980000|2022-05-04 07:06:20|98690.4|98640.4|98673.7|98648.7|98692.5|98650.5|98672.9|98632.9|60
1651647990000|2022-05-04 07:06:30|98673.8|98648.8|98688.5|98638.5|98688.5|98653.1|98673.3|98634.8|53
1651648000000|2022-05-04 07:06:40|98689.2|98639.2|98685|98660|98691|98662|98673.9|98638.6|56
1651648010000|2022-05-04 07:06:50|98686.8|98661.8|98701|98651|98701.6|98663.3|98683.5|98649.6|45
1651648020000|2022-05-04 07:07:00|98701.7|98651.7|98690.2|98665.2|98705|98669.7|98687.4|98651|53
1651648030000|2022-05-04 07:07:10|98690|98665|98689.8|98664.8|98690.7|98665.7|98684.3|98659.3|50
1651648040000|2022-05-04 07:07:20|98689.5|98664.5|98682.8|98657.8|98707.4|98667.9|98682.8|98654.2|57
1651648050000|2022-05-04 07:07:30|98678.9|98653.9|98721.9|98671.9|98722.7|98672.7|98678.2|98635|63
1651648060000|2022-05-04 07:07:40|98721.7|98671.7|98721.8|98671.8|98722.8|98681.4|98705.2|98666.2|49
1651648070000|2022-05-04 07:07:50|98722|98672|98708|98683|98724.9|98685.1|98706.7|98670.5|47
1651648080000|2022-05-04 07:08:00|98708.2|98683.2|98715.8|98690.8|98729.8|98691.8|98708.2|98669.4|54
1651648090000|2022-05-04 07:08:10|98716.9|98691.9|98744.1|98694.1|98745.6|98695.6|98716.9|98684.9|57
1651648100000|2022-05-04 07:08:20|98744.2|98694.2|98741.6|98691.6|98760.1|98717.9|98728.8|98678.8|64
1651648110000|2022-05-04 07:08:30|98724.2|98699.2|98746.5|98696.5|98747.5|98713.4|98723.3|98687.7|43
1651648120000|2022-05-04 07:08:40|98747|98697|98725.8|98700.8|98747|98712.6|98725.4|98697|39
1651648130000|2022-05-04 07:08:50|98725.7|98700.7|98732.3|98707.3|98732.5|98707.5|98723.4|98698.4|56
1651648140000|2022-05-04 07:09:00|98730.2|98705.2|98751|98726|98772.3|98735.2|98730.2|98705.2|64
1651648150000|2022-05-04 07:09:10|98751.3|98726.3|98752.2|98727.2|98753.9|98728.9|98750.1|98725.1|44
1651648160000|2022-05-04 07:09:20|98752.9|98727.9|98757.2|98732.2|98773|98735.2|98750.9|98722.2|53
1651648170000|2022-05-04 07:09:30|98770.6|98720.6|98773.6|98723.6|98780.4|98742.2|98758.7|98720.6|43
1651648180000|2022-05-04 07:09:40|98760.2|98735.2|98775.6|98725.6|98777.8|98739|98754.9|98716.9|54
1651648190000|2022-05-04 07:09:50|98775.8|98725.8|98761.9|98736.9|98776.5|98738.2|98759|98721.8|49
1651648200000|2022-05-04 07:10:00|98763.2|98738.2|98770.2|98720.2|98778.5|98740.8|98757.2|98718.2|60
1651648210000|2022-05-04 07:10:10|98769.6|98719.6|98778.6|98753.6|98787.2|98755.1|98767.1|98719.3|64
1651648220000|2022-05-04 07:10:20|98779.5|98754.5|98776.8|98751.8|98792|98754.5|98768.9|98738.5|60
1651648230000|2022-05-04 07:10:30|98775.7|98750.7|98764.5|98739.5|98776.6|98751.2|98762.9|98724.9|49
1651648240000|2022-05-04 07:10:40|98764.6|98739.6|98764.8|98739.8|98775.8|98739.8|98759.5|98721.8|47
1651648250000|2022-05-04 07:10:50|98764.6|98739.6|98781.1|98731.1|98781.5|98743.3|98762.3|98731.1|55
1651648260000|2022-05-04 07:11:00|98782.7|98732.7|98782.6|98757.6|98796.8|98760|98774.1|98732.3|56
1651648270000|2022-05-04 07:11:10|98782.4|98757.4|98804.2|98754.2|98804.2|98766.9|98781.7|98748|52
1651648280000|2022-05-04 07:11:20|98803.3|98753.3|98804.4|98754.4|98805.5|98755.5|98801.3|98751.3|47
1651648290000|2022-05-04 07:11:30|98803.9|98753.9|98805|98755|98805.8|98755.8|98803.6|98753.6|28
1651648300000|2022-05-04 07:11:40|98805.6|98755.6|98821.2|98771.2|98824.6|98783.4|98794.7|98753.4|69
1651648310000|2022-05-04 07:11:50|98821.8|98771.8|98820|98795|98831.3|98795|98817|98767.9|54
1651648320000|2022-05-04 07:12:00|98819.3|98794.3|98823.4|98773.4|98837.3|98799.3|98817.5|98771.8|62
1651648330000|2022-05-04 07:12:10|98823.9|98773.9|98835.7|98785.7|98849.9|98799.9|98811.5|98772.8|67
1651648340000|2022-05-04 07:12:20|98838.2|98788.2|98820.2|98795.2|98840.6|98800.9|98819.2|98781.7|60
1651648350000|2022-05-04 07:12:30|98820.5|98795.5|98813|98788|98838.7|98803.2|98809.5|98773.5|60
1651648360000|2022-05-04 07:12:40|98813.1|98788.1|98825.7|98775.7|98826.9|98790.1|98806.4|98773.8|40
1651648370000|2022-05-04 07:12:50|98825.2|98775.2|98825.5|98775.5|98827.4|98777.4|98823.8|98773.8|44
1651648380000|2022-05-04 07:13:00|98826.1|98776.1|98827|98777|98829.9|98779.9|98824|98774|47
1651648390000|2022-05-04 07:13:10|98826.8|98776.8|98809.3|98784.3|98826.8|98786|98809.3|98773.6|52
1651648400000|2022-05-04 07:13:20|98806.6|98781.6|98814.1|98764.1|98820|98781.6|98804|98763.8|58
1651648410000|2022-05-04 07:13:30|98814.5|98764.5|98815|98765|98817.1|98767.1|98811.9|98761.9|41
1651648420000|2022-05-04 07:13:40|98815.4|98765.4|98793.8|98743.8|98815.4|98765.4|98780|98741.8|65
1651648430000|2022-05-04 07:13:50|98794.3|98744.3|98789.9|98739.9|98795.9|98745.9|98789.6|98739.6|48
1651648440000|2022-05-04 07:14:00|98780.4|98755.4|98811.6|98786.6|98824|98787.9|98780.4|98744.1|70
1651648450000|2022-05-04 07:14:10|98811.5|98786.5|98833.2|98783.2|98839.1|98789.1|98811.4|98771.3|63
1651648460000|2022-05-04 07:14:20|98832.8|98782.8|98826.7|98776.7|98833.2|98783.2|98822.5|98772.5|62
1651648470000|2022-05-04 07:14:30|98826.2|98776.2|98828.3|98778.3|98832.2|98782.2|98826.2|98776.2|51
1651648480000|2022-05-04 07:14:40|98827.3|98777.3|98841.5|98791.5|98841.5|98791.5|98825.1|98775.1|55
1651648490000|2022-05-04 07:14:50|98841.7|98791.7|98845.2|98795.2|98851|98801|98840.2|98790.2|67
1651648500000|2022-05-04 07:15:00|98843.5|98793.5|98851.2|98801.2|98854.7|98804.7|98830.4|98780.4|69
1651648510000|2022-05-04 07:15:10|98850.8|98800.8|98867.5|98817.5|98867.5|98817.5|98850.4|98800.4|61
1651648520000|2022-05-04 07:15:20|98867.9|98817.9|98872.5|98822.5|98876.9|98826.9|98865.5|98815.5|65
1651648530000|2022-05-04 07:15:30|98873.2|98823.2|98881.6|98831.6|98883.9|98833.9|98870.6|98820.6|54
1651648540000|2022-05-04 07:15:40|98881.5|98831.5|98907.7|98857.7|98908.7|98863.6|98880.2|98830.4|64
1651648550000|2022-05-04 07:15:50|98906.3|98856.3|98919.7|98869.7|98922|98878.2|98901.5|98854|63
1651648560000|2022-05-04 07:16:00|98919.5|98869.5|98954.4|98904.4|98954.4|98916.4|98908.1|98869.1|54
1651648570000|2022-05-04 07:16:10|98953.9|98903.9|98942.9|98917.9|98970.3|98932.6|98942.3|98903.3|64
1651648580000|2022-05-04 07:16:20|98940.7|98915.7|98963.8|98938.8|98971.5|98938.8|98937.4|98899.9|47
1651648590000|2022-05-04 07:16:30|98967.4|98942.4|98969.5|98919.5|98983|98943.1|98959.1|98918.6|63
1651648600000|2022-05-04 07:16:40|98969.3|98919.3|98969.1|98919.1|98972.7|98922.7|98967.3|98917.3|53
1651648610000|2022-05-04 07:16:50|98968.2|98918.2|98961.9|98911.9|98969|98925.5|98943.5|98910.5|42
1651648620000|2022-05-04 07:17:00|98963.1|98913.1|98961.3|98911.3|98971.3|98933.4|98956.7|98911.3|57
1651648630000|2022-05-04 07:17:10|98962.8|98912.8|98956.8|98931.8|98969.5|98931.8|98956.8|98909.5|45
1651648640000|2022-05-04 07:17:20|98957.6|98932.6|98982.5|98932.5|98984.1|98942.7|98957.6|98919.9|54
1651648650000|2022-05-04 07:17:30|98980.4|98930.4|98966.5|98941.5|98984.1|98946.7|98966.3|98925.7|47
1651648660000|2022-05-04 07:17:40|98967|98942|98960.3|98935.3|98977.4|98944.2|98960.3|98927.4|54
1651648670000|2022-05-04 07:17:50|98962.4|98937.4|98950.2|98925.2|98972.6|98937.4|98950.2|98914.8|57
1651648680000|2022-05-04 07:18:00|98947.9|98922.9|98956.5|98931.5|98963.9|98937|98946.9|98912|66
1651648690000|2022-05-04 07:18:10|98955.8|98930.8|98964.1|98939.1|98970.6|98939.1|98955.3|98920.3|40
1651648700000|2022-05-04 07:18:20|98963.6|98938.6|98967.2|98942.2|98975.8|98945.3|98960.5|98925.8|47
1651648710000|2022-05-04 07:18:30|98967.4|98942.4|98953.8|98928.8|98975.8|98942.6|98953.6|98916.7|41
1651648720000|2022-05-04 07:18:40|98953|98928|98953.7|98928.7|98957.6|98932.6|98950.8|98925.8|57
1651648730000|2022-05-04 07:18:50|98954.8|98929.8|98975.7|98925.7|98975.9|98938.3|98954.8|98925.3|56
1651648740000|2022-05-04 07:19:00|98966.5|98941.5|98960.8|98935.8|98981.3|98947.2|98960.8|98925.9|64
1651648750000|2022-05-04 07:19:10|98962.4|98937.4|98957.6|98932.6|98980.6|98946.9|98957.6|98929.4|65
1651648760000|2022-05-04 07:19:20|98958.3|98933.3|98961.4|98936.4|98963.3|98938.3|98958|98933|59
1651648770000|2022-05-04 07:19:30|98960.8|98935.8|98951.7|98926.7|98961.8|98936.8|98951.7|98926.7|56
1651648780000|2022-05-04 07:19:40|98951.6|98926.6|98948.7|98923.7|98952.5|98927.5|98941.7|98916.7|45
1651648790000|2022-05-04 07:19:50|98948.9|98923.9|98961.9|98936.9|98965.1|98940.1|98948.8|98923.8|69
1651648800000|2022-05-04 07:20:00|98962|98937|98961.1|98936.1|98978.8|98942.8|98960.3|98923.5|57
1651648810000|2022-05-04 07:20:10|98960.2|98935.2|98955.3|98930.3|98974.9|98935.7|98948.9|98911.6|58
1651648820000|2022-05-04 07:20:20|98955.4|98930.4|98959.8|98934.8|98959.8|98934.8|98954.3|98929.3|37
1651648830000|2022-05-04 07:20:30|98959.5|98934.5|98954.2|98929.2|98959.5|98934.5|98953.3|98928.3|45
1651648840000|2022-05-04 07:20:40|98954.1|98929.1|98943.5|98918.5|98956.3|98929.2|98942.7|98906.3|50
1651648850000|2022-05-04 07:20:50|98944.3|98919.3|98945.4|98920.4|98946.7|98921.7|98943.4|98918.4|41
1651648860000|2022-05-04 07:21:00|98946.5|98921.5|98946.8|98921.8|98948.7|98923.7|98946.5|98921.5|52
1651648870000|2022-05-04 07:21:10|98946.7|98921.7|98950.1|98925.1|98954.7|98929.7|98946.4|98921.4|40
1651648880000|2022-05-04 07:21:20|98950|98925|98969.3|98919.3|98970.7|98932.2|98950|98919.2|43
1651648890000|2022-05-04 07:21:30|98961|98936|98966.2|98941.2|98974.7|98943.2|98961|98924.2|50
1651648900000|2022-05-04 07:21:40|98966|98941|98963.4|98938.4|98971.8|98946.8|98961.5|98936.5|51
1651648910000|2022-05-04 07:21:50|98963.2|98938.2|98960.9|98935.9|98967.7|98942.7|98960.9|98935.9|57
1651648920000|2022-05-04 07:22:00|98963.3|98938.3|98967.2|98942.2|98968.7|98943.7|98962.6|98937.6|44
1651648930000|2022-05-04 07:22:10|98966.8|98941.8|98971.2|98946.2|98972.5|98947.5|98964.8|98939.8|60
1651648940000|2022-05-04 07:22:20|98971|98946|98978.4|98953.4|98978.4|98953.4|98971|98946|50
1651648950000|2022-05-04 07:22:30|98978.3|98953.3|98972.9|98947.9|98980.4|98955.4|98972.8|98947.8|45
1651648960000|2022-05-04 07:22:40|98973|98948|98975.3|98950.3|98978.7|98953.7|98972.8|98947.8|47
1651648970000|2022-05-04 07:22:50|98975|98950|98984.7|98959.7|98988.1|98963.1|98975|98950|47
1651648980000|2022-05-04 07:23:00|98984.2|98959.2|98984.8|98959.8|98985|98960|98983.6|98958.6|37
1651648990000|2022-05-04 07:23:10|98984.4|98959.4|98990.4|98965.4|98999.5|98974.5|98984.4|98959.4|62
1651649000000|2022-05-04 07:23:20|98988.5|98963.5|98976.2|98951.2|98988.8|98963.8|98974.3|98949.3|55
1651649010000|2022-05-04 07:23:30|98976|98951|98963.7|98938.7|98977.5|98952.5|98962.4|98937.4|50
1651649020000|2022-05-04 07:23:40|98964.9|98939.9|98960.9|98935.9|98977.3|98943|98960.6|98926.5|50
1651649030000|2022-05-04 07:23:50|98961.7|98936.7|98959.2|98934.2|98962.6|98937.6|98956.3|98931.3|50
1651649040000|2022-05-04 07:24:00|98959.8|98934.8|98948.6|98923.6|98961.6|98936.6|98943.4|98918.4|62
1651649050000|2022-05-04 07:24:10|98947.4|98922.4|98950.6|98925.6|98951.5|98926.5|98947.4|98922.4|56
1651649060000|2022-05-04 07:24:20|98950.8|98925.8|98946.2|98921.2|98952.2|98927.2|98945.1|98920.1|51
1651649070000|2022-05-04 07:24:30|98945.9|98920.9|98959.8|98934.8|98963.6|98937.1|98945.9|98912.1|62
1651649080000|2022-05-04 07:24:40|98960|98935|98965|98940|98979|98940.4|98955.5|98927.7|60
1651649090000|2022-05-04 07:24:50|98965.2|98940.2|98996.2|98946.2|99000.3|98961|98956.9|98931.9|49
1651649100000|2022-05-04 07:25:00|98996.3|98946.3|98978.8|98953.8|99003.2|98965.1|98978.6|98939.8|63
1651649110000|2022-05-04 07:25:10|98979|98954|99002.4|98952.4|99002.4|98965.6|98977.9|98942.8|66
1651649120000|2022-05-04 07:25:20|99002.6|98952.6|99006.5|98956.5|99006.5|98967.7|98988.6|98949.8|40
1651649130000|2022-05-04 07:25:30|99006.1|98956.1|99042|98992|99048.5|98998.5|98998.6|98955.8|70
1651649140000|2022-05-04 07:25:40|99041.8|98991.8|99027.7|98977.7|99042.6|99001.2|99023.8|98973.8|62
1651649150000|2022-05-04 07:25:50|99028.9|98978.9|99030.2|98980.2|99034.9|98984.9|99027.8|98977.8|63
1651649160000|2022-05-04 07:26:00|99027.4|98977.4|99006.5|98981.5|99027.4|98988.8|99000.1|98963.7|59
1651649170000|2022-05-04 07:26:10|99007.5|98982.5|99000.6|98975.6|99024.5|98990.4|98997.8|98972.5|58
1651649180000|2022-05-04 07:26:20|99000.2|98975.2|99013|98963|99014.8|98977.1|98992.7|98962.6|62
1651649190000|2022-05-04 07:26:30|99012.8|98962.8|99003.2|98978.2|99029.1|98979.1|98994.8|98958|63
1651649200000|2022-05-04 07:26:40|99002.2|98977.2|99020.8|98970.8|99026.1|98980.6|99000.3|98962.6|59
1651649210000|2022-05-04 07:26:50|99020.9|98970.9|99003.7|98953.7|99020.9|98979.4|98987.1|98952.1|64
1651649220000|2022-05-04 07:27:00|99003|98953|98983.3|98958.3|99003|98968.3|98982.4|98947|60
1651649230000|2022-05-04 07:27:10|98979.9|98954.9|98991.7|98966.7|98995.6|98967.1|98977.8|98941.9|54
1651649240000|2022-05-04 07:27:20|98991.5|98966.5|98991.4|98966.4|98994.7|98969.7|98989.8|98964.8|52
1651649250000|2022-05-04 07:27:30|98992.7|98967.7|99006.3|98956.3|99007.2|98968.6|98991.5|98954.3|37
1651649260000|2022-05-04 07:27:40|99006.7|98956.7|99000.6|98975.6|99016.3|98980.3|98998.4|98956.2|41
1651649270000|2022-05-04 07:27:50|99000.9|98975.9|98992.3|98967.3|99001.5|98976.5|98989.8|98964.8|56
1651649280000|2022-05-04 07:28:00|98993.3|98968.3|98997.9|98972.9|99010|98973.1|98992|98955|51
1651649290000|2022-05-04 07:28:10|98998|98973|98991.8|98966.8|99008.5|98983.5|98990.3|98965.3|56
1651649300000|2022-05-04 07:28:20|98992.6|98967.6|98993.1|98968.1|98996.7|98971.7|98989.9|98964.9|47
1651649310000|2022-05-04 07:28:30|98993.2|98968.2|98994.5|98969.5|98994.9|98969.9|98992|98967|41
1651649320000|2022-05-04 07:28:40|98994.8|98969.8|99000.7|98975.7|99001.2|98976.2|98991.3|98966.3|57
1651649330000|2022-05-04 07:28:50|99002.1|98977.1|99009.9|98984.9|99013.3|98985.8|99000.7|98963.1|48
1651649340000|2022-05-04 07:29:00|99009.5|98984.5|99005|98980|99009.5|98984.5|98998.7|98973.7|54
1651649350000|2022-05-04 07:29:10|99005.1|98980.1|99013.2|98963.2|99015.3|98980.1|99000.5|98962.6|44
1651649360000|2022-05-04 07:29:20|99013.8|98963.8|99001|98976|99013.8|98980.6|99000|98962.5|62
1651649370000|2022-05-04 07:29:30|98999.9|98974.9|99015.2|98990.2|99017.1|98992.1|98994.4|98959.6|50
1651649380000|2022-05-04 07:29:40|99014.9|98989.9|99013.8|98988.8|99018.1|98993.1|99012.3|98987.3|63
1651649390000|2022-05-04 07:29:50|99013.7|98988.7|99003.9|98978.9|99014.2|98989.2|99002.5|98977.5|51
1651649400000|2022-05-04 07:30:00|99004.3|98979.3|99011.2|98986.2|99013.5|98988.5|99003.7|98978.7|61
1651649410000|2022-05-04 07:30:10|99011.3|98986.3|99028.2|99003.2|99029.8|99004.8|99011.3|98986.3|56
1651649420000|2022-05-04 07:30:20|99027.6|99002.6|99005.5|98980.5|99027.6|99002.6|99004.9|98967.6|56
1651649430000|2022-05-04 07:30:30|99005.8|98980.8|99001.4|98976.4|99015.3|98981.7|99000|98961.9|53
1651649440000|2022-05-04 07:30:40|99000.5|98975.5|98984.4|98959.4|99007.6|98976.9|98984.1|98949.9|62
1651649450000|2022-05-04 07:30:50|98985.1|98960.1|98984.6|98959.6|99003.2|98965.2|98973.5|98942.4|66
1651649460000|2022-05-04 07:31:00|98985.2|98960.2|98978.8|98953.8|98988.2|98963.2|98978.5|98953.5|47
1651649470000|2022-05-04 07:31:10|98979|98954|98975.9|98950.9|98979|98954|98974.4|98949.4|44
1651649480000|2022-05-04 07:31:20|98975.6|98950.6|98977.8|98952.8|98981.3|98956.3|98973.2|98948.2|63
1651649490000|2022-05-04 07:31:30|98977.2|98952.2|98982.6|98957.6|98984.1|98959.1|98972.7|98947.7|61
1651649500000|2022-05-04 07:31:40|98983.6|98958.6|98983.1|98958.1|98983.8|98958.8|98979.2|98954.2|52
1651649510000|2022-05-04 07:31:50|98983|98958|98974|98949|98983|98958|98974|98949|44
1651649520000|2022-05-04 07:32:00|98975.4|98950.4|98977.5|98952.5|98992.2|98961.2|98975.3|98940.8|59
1651649530000|2022-05-04 07:32:10|98974.5|98949.5|98978.8|98953.8|98981.1|98956.1|98973.9|98948.9|49
1651649540000|2022-05-04 07:32:20|98978.9|98953.9|98972.2|98947.2|98981.8|98954.1|98971|98931.8|47
1651649550000|2022-05-04 07:32:30|98971.7|98946.7|98971.9|98946.9|98977.1|98952.1|98968|98943|50
1651649560000|2022-05-04 07:32:40|98972|98947|98975.1|98950.1|98977.4|98952.4|98972|98947|49
1651649570000|2022-05-04 07:32:50|98974.8|98949.8|98974.5|98949.5|98989.3|98952.2|98968.1|98937.7|56
1651649580000|2022-05-04 07:33:00|98973.1|98948.1|98946.8|98896.8|98987.2|98948.9|98933.2|98893.8|61
1651649590000|2022-05-04 07:33:10|98945.9|98895.9|98922.3|98897.3|98946.4|98904.8|98917.1|98879.6|59
1651649600000|2022-05-04 07:33:20|98923.6|98898.6|98934.5|98909.5|98938.7|98912.5|98922.9|98887.1|67
1651649610000|2022-05-04 07:33:30|98933.6|98908.6|98939|98914|98953.5|98915.1|98933.6|98898.1|48
1651649620000|2022-05-04 07:33:40|98939.1|98914.1|98929.7|98904.7|98946.7|98914.1|98929.2|98892.5|45
1651649630000|2022-05-04 07:33:50|98927.1|98902.1|98933.5|98883.5|98938.1|98903.5|98918|98881|51
1651649640000|2022-05-04 07:34:00|98932.5|98882.5|98920.2|98895.2|98936.3|98903.1|98920.2|98882.5|50
1651649650000|2022-05-04 07:34:10|98919.6|98894.6|98935.7|98885.7|98939.7|98898.6|98919.6|98884.4|57
1651649660000|2022-05-04 07:34:20|98935.8|98885.8|98931.4|98906.4|98940.6|98906.6|98929.4|98885.7|48
1651649670000|2022-05-04 07:34:30|98930.5|98905.5|98943.8|98893.8|98944|98907|98929.5|98890.9|44
1651649680000|2022-05-04 07:34:40|98944.1|98894.1|98931.1|98881.1|98944.7|98902.5|98924.5|98881.1|38
1651649690000|2022-05-04 07:34:50|98916.6|98891.6|98928.9|98878.9|98930.9|98893.2|98914.6|98877|58
1651649700000|2022-05-04 07:35:00|98928|98878|98939.8|98889.8|98940.4|98903.4|98925.9|98877.8|47
1651649710000|2022-05-04 07:35:10|98940|98890|98939.5|98889.5|98940.5|98890.5|98937.7|98887.7|25
1651649720000|2022-05-04 07:35:20|98939.7|98889.7|98937.2|98912.2|98952.1|98912.5|98929.2|98889.6|31
1651649730000|2022-05-04 07:35:30|98937.3|98912.3|98950|98925|98959.9|98925.5|98936|98899.3|46
1651649740000|2022-05-04 07:35:40|98949.7|98924.7|98959.9|98934.9|98973.5|98936.6|98947.4|98910.6|54
1651649750000|2022-05-04 07:35:50|98960.3|98935.3|98974.2|98924.2|98974.3|98937|98959.5|98924.1|25
1651649760000|2022-05-04 07:36:00|98974.3|98924.3|98945.5|98920.5|98974.6|98934.8|98945.5|98906.1|54
1651649770000|2022-05-04 07:36:10|98938.4|98913.4|98959|98909|98959.1|98915.8|98935.7|98899.4|51
1651649780000|2022-05-04 07:36:20|98960.9|98910.9|98964.9|98914.9|98965.7|98928.2|98946.7|98907.2|47
1651649790000|2022-05-04 07:36:30|98965|98915|98960.6|98910.6|98966.5|98931.1|98948.9|98910.6|41
1651649800000|2022-05-04 07:36:40|98960.5|98910.5|98955.4|98905.4|98960.5|98920.4|98941.1|98900.9|45
1651649810000|2022-05-04 07:36:50|98955.5|98905.5|98937.4|98912.4|98956.3|98918.4|98932.2|98905.5|64
1651649820000|2022-05-04 07:37:00|98936.9|98911.9|98936.8|98911.8|98937.9|98912.9|98933.8|98908.8|40
1651649830000|2022-05-04 07:37:10|98928.7|98903.7|98904.9|98879.9|98928.7|98903.7|98897.4|98861.4|71
1651649840000|2022-05-04 07:37:20|98905.1|98880.1|98899.5|98849.5|98905.1|98880.1|98876.2|98837.1|70
1651649850000|2022-05-04 07:37:30|98899.3|98849.3|98887.4|98862.4|98902.7|98862.4|98882.4|98838.9|61
1651649860000|2022-05-04 07:37:40|98888.6|98863.6|98882.7|98857.7|98890.1|98865.1|98880.4|98855.4|47
1651649870000|2022-05-04 07:37:50|98882.4|98857.4|98855.8|98830.8|98882.4|98857.4|98855.8|98828.8|57
1651649880000|2022-05-04 07:38:00|98856.4|98831.4|98861.9|98836.9|98863.5|98838.5|98851.7|98826.7|60
1651649890000|2022-05-04 07:38:10|98862|98837|98860.4|98835.4|98862.8|98837.8|98859.2|98834.2|38
1651649900000|2022-05-04 07:38:20|98860.3|98835.3|98852.5|98827.5|98861.9|98836.9|98847.6|98822.6|65
1651649910000|2022-05-04 07:38:30|98853.5|98828.5|98859.1|98834.1|98859.1|98834.1|98853.4|98828.4|39
1651649920000|2022-05-04 07:38:40|98858.8|98833.8|98859.7|98834.7|98903.2|98861.2|98854.4|98815.7|63
1651649930000|2022-05-04 07:38:50|98859.8|98834.8|98859.3|98834.3|98864.9|98839.9|98858.1|98833.1|41
1651649940000|2022-05-04 07:39:00|98859.2|98834.2|98852|98827|98861.1|98834.5|98841.9|98798.8|71
1651649950000|2022-05-04 07:39:10|98852.5|98827.5|98852.2|98827.2|98853.7|98828.7|98851.9|98826.9|42
1651649960000|2022-05-04 07:39:20|98852.8|98827.8|98853.1|98828.1|98854.9|98829.9|98852.7|98827.7|38
1651649970000|2022-05-04 07:39:30|98853.3|98828.3|98854.9|98829.9|98855.6|98830.6|98853.1|98828.1|35
1651649980000|2022-05-04 07:39:40|98854.5|98829.5|98842.2|98817.2|98854.5|98829.5|98834.1|98809.1|62
1651649990000|2022-05-04 07:39:50|98842|98817|98841.1|98816.1|98846.5|98821.5|98837.9|98812.9|65
1651650000000|2022-05-04 07:40:00|98840.8|98815.8|98840.5|98815.5|98843.3|98818.3|98840.1|98815.1|54
1651650010000|2022-05-04 07:40:10|98840.7|98815.7|98844|98819|98847.3|98822.3|98834.3|98809.3|58
1651650020000|2022-05-04 07:40:20|98842.8|98817.8|98845.2|98820.2|98845.3|98820.3|98841.8|98816.8|34
1651650030000|2022-05-04 07:40:30|98845.3|98820.3|98849.9|98824.9|98851.1|98826.1|98845.3|98820.3|49
1651650040000|2022-05-04 07:40:40|98849.7|98824.7|98864.7|98814.7|98865.4|98826.9|98846.5|98813.8|42
1651650050000|2022-05-04 07:40:50|98864.6|98814.6|98861.2|98811.2|98865.2|98815.2|98860.1|98810.1|38
1651650060000|2022-05-04 07:41:00|98861.1|98811.1|98828|98778|98861.4|98811.4|98811.9|98776.8|61
1651650070000|2022-05-04 07:41:10|98827.4|98777.4|98809.4|98784.4|98833.6|98788.5|98808.1|98772.2|66
1651650080000|2022-05-04 07:41:20|98810.8|98785.8|98808.9|98783.9|98813.1|98788.1|98806.6|98781.6|51
1651650090000|2022-05-04 07:41:30|98809|98784|98811.8|98786.8|98812.9|98787.9|98804.7|98779.7|52
1651650100000|2022-05-04 07:41:40|98811.1|98786.1|98767.5|98742.5|98811.3|98786.3|98758.2|98723.5|67
1651650110000|2022-05-04 07:41:50|98769.6|98744.6|98779.6|98729.6|98794.4|98755.7|98769.6|98728.5|74
1651650120000|2022-05-04 07:42:00|98781.2|98731.2|98793.6|98768.6|98793.6|98768.6|98776.7|98726.7|72
1651650130000|2022-05-04 07:42:10|98792.9|98767.9|98790|98765|98804.1|98767.9|98789.1|98748.8|56
1651650140000|2022-05-04 07:42:20|98789.9|98764.9|98798.5|98773.5|98810|98773.8|98785.7|98758.4|50
1651650150000|2022-05-04 07:42:30|98798.7|98773.7|98778.7|98753.7|98807.4|98782.4|98778.7|98742.4|59
1651650160000|2022-05-04 07:42:40|98779|98754|98791|98766|98796.9|98766|98778.8|98742.6|52
1651650170000|2022-05-04 07:42:50|98791.5|98766.5|98797.2|98772.2|98812.5|98773.4|98790.6|98753.5|61
1651650180000|2022-05-04 07:43:00|98797.7|98772.7|98803|98778|98813.2|98779|98796.6|98760.8|68
1651650190000|2022-05-04 07:43:10|98802.9|98777.9|98786.4|98761.4|98803.1|98778.1|98784.3|98747.3|63
1651650200000|2022-05-04 07:43:20|98787.1|98762.1|98815.8|98765.8|98816.5|98782.3|98784.8|98759.8|65
1651650210000|2022-05-04 07:43:30|98800.3|98775.3|98793.4|98768.4|98808.8|98775.3|98793.3|98757.2|49
1651650220000|2022-05-04 07:43:40|98793.2|98768.2|98790.4|98765.4|98794.5|98769.5|98770.8|98745.8|54
1651650230000|2022-05-04 07:43:50|98792.7|98767.7|98774.3|98749.3|98802.8|98767.7|98773.7|98734|53
1651650240000|2022-05-04 07:44:00|98774.7|98749.7|98780.7|98730.7|98781.2|98754.9|98768|98728.4|61
1651650250000|2022-05-04 07:44:10|98780.6|98730.6|98769.5|98719.5|98780.6|98742.7|98763.3|98719.5|51
1651650260000|2022-05-04 07:44:20|98764.6|98714.6|98767.3|98717.3|98781.7|98731.7|98750.9|98700.9|64
1651650270000|2022-05-04 07:44:30|98765.4|98715.4|98782.3|98732.3|98784.2|98734.2|98762.2|98712.2|67
1651650280000|2022-05-04 07:44:40|98783.2|98733.2|98782.3|98732.3|98783.8|98733.8|98780.2|98730.2|60
1651650290000|2022-05-04 07:44:50|98782.2|98732.2|98788.9|98738.9|98789|98739|98778.4|98728.4|46
1651650300000|2022-05-04 07:45:00|98788.5|98738.5|98789.5|98739.5|98791.7|98741.7|98784.6|98734.6|58
1651650310000|2022-05-04 07:45:10|98789.8|98739.8|98796.9|98746.9|98797.7|98747.7|98789.8|98739.8|38
1651650320000|2022-05-04 07:45:20|98796.8|98746.8|98791.8|98741.8|98797.9|98747.9|98789.6|98739.6|38
1651650330000|2022-05-04 07:45:30|98792.2|98742.2|98788.9|98738.9|98794.9|98744.9|98783.8|98733.8|53
1651650340000|2022-05-04 07:45:40|98788.8|98738.8|98798.8|98748.8|98803.5|98753.5|98788.4|98738.4|56
1651650350000|2022-05-04 07:45:50|98800.2|98750.2|98792.1|98742.1|98801|98751|98791.4|98741.4|43
1651650360000|2022-05-04 07:46:00|98791.9|98741.9|98794.8|98744.8|98799.3|98749.3|98786.8|98736.8|48
1651650370000|2022-05-04 07:46:10|98796.4|98746.4|98799|98749|98800.2|98750.2|98792|98742|50
1651650380000|2022-05-04 07:46:20|98798.1|98748.1|98805.3|98755.3|98805.3|98766.6|98786.9|98748.1|42
1651650390000|2022-05-04 07:46:30|98806.4|98756.4|98792.4|98767.4|98807.9|98770.2|98790.2|98752.7|53
1651650400000|2022-05-04 07:46:40|98793.1|98768.1|98794.3|98769.3|98806.3|98770.7|98791.7|98755.2|43
1651650410000|2022-05-04 07:46:50|98793.4|98768.4|98793.1|98768.1|98795.4|98770.4|98792.6|98767.6|51
1651650420000|2022-05-04 07:47:00|98793|98768|98794.1|98769.1|98800.6|98775.6|98792.5|98767.5|48
1651650430000|2022-05-04 07:47:10|98794|98769|98795.8|98770.8|98807.5|98771.2|98792.6|98757.5|36
1651650440000|2022-05-04 07:47:20|98798.1|98773.1|98786|98761|98798.1|98773.1|98781.7|98756.7|44
1651650450000|2022-05-04 07:47:30|98784.9|98759.9|98784.5|98734.5|98785.3|98760.3|98768.2|98730.5|51
1651650460000|2022-05-04 07:47:40|98780.8|98730.8|98787|98762|98787.9|98762.9|98770.3|98730.8|51
1651650470000|2022-05-04 07:47:50|98786.8|98761.8|98786.1|98761.1|98788.2|98763.2|98785.5|98760.5|19
1651650480000|2022-05-04 07:48:00|98786|98761|98807.1|98757.1|98808.1|98770.6|98783.4|98755.6|50
1651650490000|2022-05-04 07:48:10|98806.8|98756.8|98815.8|98765.8|98815.8|98775.7|98792.1|98755.7|49
1651650500000|2022-05-04 07:48:20|98814.8|98764.8|98806.1|98781.1|98816.4|98782.5|98801.7|98764.8|49
1651650510000|2022-05-04 07:48:30|98805.1|98780.1|98805.9|98780.9|98805.9|98780.9|98802.8|98777.8|37
1651650520000|2022-05-04 07:48:40|98806|98781|98806.5|98781.5|98809.1|98784.1|98799|98774|45
1651650530000|2022-05-04 07:48:50|98806.7|98781.7|98806.7|98781.7|98807.3|98782.3|98799.8|98774.8|46
1651650540000|2022-05-04 07:49:00|98806.8|98781.8|98812.4|98787.4|98829.8|98790.7|98806.8|98774|50
1651650550000|2022-05-04 07:49:10|98812.3|98787.3|98812.1|98787.1|98826|98788.8|98807.7|98771.1|43
1651650560000|2022-05-04 07:49:20|98811.9|98786.9|98809.1|98784.1|98823|98786.9|98805|98765.9|51
1651650570000|2022-05-04 07:49:30|98811|98786|98816.8|98766.8|98822.4|98787.2|98809.3|98766.3|59
1651650580000|2022-05-04 07:49:40|98817.6|98767.6|98836.7|98786.7|98837.4|98787.4|98817.6|98767.6|56
1651650590000|2022-05-04 07:49:50|98836.1|98786.1|98833.8|98783.8|98837.2|98800.2|98823.8|98783.1|41
1651650600000|2022-05-04 07:50:00|98834|98784|98815.8|98765.8|98834|98787.2|98812.1|98765.7|54
1651650610000|2022-05-04 07:50:10|98816.5|98766.5|98823.5|98773.5|98823.9|98773.9|98816.5|98766.5|39
1651650620000|2022-05-04 07:50:20|98820.7|98770.7|98808.3|98783.3|98825.3|98788.5|98806.3|98770.7|41
1651650630000|2022-05-04 07:50:30|98808.6|98783.6|98800.4|98775.4|98809.3|98784.3|98799.2|98774.2|45
1651650640000|2022-05-04 07:50:40|98800.8|98775.8|98793.9|98768.9|98802.8|98777.8|98791.4|98766.4|37
1651650650000|2022-05-04 07:50:50|98794.6|98769.6|98801.1|98776.1|98813.8|98777.2|98793.9|98759.5|47
1651650660000|2022-05-04 07:51:00|98803.1|98778.1|98821.7|98796.7|98831.3|98801.5|98803.1|98778.1|56
1651650670000|2022-05-04 07:51:10|98821.4|98796.4|98822.7|98797.7|98823.8|98798.8|98820.6|98795.6|38
1651650680000|2022-05-04 07:51:20|98822.8|98797.8|98820|98795|98829.9|98804.9|98819.1|98794.1|54
1651650690000|2022-05-04 07:51:30|98819.8|98794.8|98821.5|98796.5|98821.8|98796.8|98818|98793|27
1651650700000|2022-05-04 07:51:40|98822|98797|98816.8|98791.8|98824.8|98799.8|98816.8|98791.8|31
1651650710000|2022-05-04 07:51:50|98817.6|98792.6|98823.3|98798.3|98824.7|98799.7|98817.6|98792.6|32
1651650720000|2022-05-04 07:52:00|98822.9|98797.9|98827.7|98802.7|98827.7|98802.7|98815.5|98790.5|53
1651650730000|2022-05-04 07:52:10|98827.6|98802.6|98818.1|98793.1|98829.5|98804.5|98817.3|98792.3|58
1651650740000|2022-05-04 07:52:20|98817.7|98792.7|98819|98794|98822.7|98797.7|98816.3|98791.3|49
1651650750000|2022-05-04 07:52:30|98818.6|98793.6|98823.4|98798.4|98837.1|98799.7|98817.7|98785|43
1651650760000|2022-05-04 07:52:40|98824|98799|98832.1|98807.1|98841.7|98816.7|98824|98799|50
1651650770000|2022-05-04 07:52:50|98833.2|98808.2|98874.3|98824.3|98875.7|98825.7|98830.9|98805.9|37
1651650780000|2022-05-04 07:53:00|98875.5|98825.5|98866.2|98816.2|98875.5|98825.5|98863.4|98813.4|42
1651650790000|2022-05-04 07:53:10|98866.1|98816.1|98860.4|98810.4|98866.8|98816.8|98859.9|98809.9|48
1651650800000|2022-05-04 07:53:20|98860.2|98810.2|98869.6|98819.6|98871.2|98821.2|98860.2|98810.2|46
1651650810000|2022-05-04 07:53:30|98869.7|98819.7|98877.3|98827.3|98877.3|98838.5|98859.7|98819.3|41
1651650820000|2022-05-04 07:53:40|98878|98828|98890.9|98840.9|98892.4|98842.4|98877.4|98827.4|40
1651650830000|2022-05-04 07:53:50|98890.8|98840.8|98873.9|98848.9|98892.8|98853.9|98873.9|98840.8|33
1651650840000|2022-05-04 07:54:00|98873.5|98848.5|98870.3|98845.3|98875.2|98850.2|98870.3|98845.3|44
1651650850000|2022-05-04 07:54:10|98870.5|98845.5|98879.4|98854.4|98882.2|98857.2|98868.7|98843.7|51
1651650860000|2022-05-04 07:54:20|98879.5|98854.5|98838.4|98813.4|98881.1|98856.1|98838.3|98813.3|58
1651650870000|2022-05-04 07:54:30|98840.1|98815.1|98855.1|98805.1|98858.1|98823.7|98840.1|98804.5|46
1651650880000|2022-05-04 07:54:40|98849.1|98799.1|98827.8|98802.8|98849.1|98818.1|98825.2|98799.1|58
1651650890000|2022-05-04 07:54:50|98828.3|98803.3|98837.2|98787.2|98845.1|98803.3|98828.3|98786.3|41
1651650900000|2022-05-04 07:55:00|98836.9|98786.9|98847.4|98797.4|98851.7|98801.7|98823.2|98784.9|49
1651650910000|2022-05-04 07:55:10|98847.8|98797.8|98852.8|98802.8|98852.8|98802.8|98846.2|98796.2|48
1651650920000|2022-05-04 07:55:20|98853.1|98803.1|98850.3|98800.3|98853.4|98803.4|98849.9|98799.9|30
1651650930000|2022-05-04 07:55:30|98850.1|98800.1|98860.1|98810.1|98861.9|98811.9|98849.9|98799.9|47
1651650940000|2022-05-04 07:55:40|98861.2|98811.2|98859.9|98809.9|98862.2|98812.2|98859.5|98809.5|28
1651650950000|2022-05-04 07:55:50|98857.9|98807.9|98841.3|98816.3|98857.9|98817.8|98838.1|98807.9|39
1651650960000|2022-05-04 07:56:00|98839.5|98814.5|98846.5|98821.5|98849.5|98824.5|98839|98814|48
1651650970000|2022-05-04 07:56:10|98845.8|98820.8|98867.7|98817.7|98868.2|98829|98845.8|98815.8|31
1651650980000|2022-05-04 07:56:20|98868.5|98818.5|98848.9|98823.9|98868.5|98832.2|98846.9|98818.5|36
1651650990000|2022-05-04 07:56:30|98849.7|98824.7|98848.8|98823.8|98849.7|98824.7|98845.7|98820.7|33
1651651000000|2022-05-04 07:56:40|98849.6|98824.6|98847.4|98822.4|98851.9|98826.9|98846.5|98821.5|38
1651651010000|2022-05-04 07:56:50|98847.5|98822.5|98807|98782|98849|98824|98805|98780|50
1651651020000|2022-05-04 07:57:00|98806.4|98781.4|98802.9|98777.9|98808.4|98783.4|98802.9|98777.9|50
1651651030000|2022-05-04 07:57:10|98802.4|98777.4|98808.4|98783.4|98817.6|98783.8|98802.4|98765.9|52
1651651040000|2022-05-04 07:57:20|98808.9|98783.9|98805.5|98780.5|98809.5|98784.5|98803.7|98778.7|37
1651651050000|2022-05-04 07:57:30|98806.3|98781.3|98814.7|98789.7|98818.3|98793.3|98805.1|98780.1|44
1651651060000|2022-05-04 07:57:40|98815.4|98790.4|98822.3|98797.3|98822.5|98797.5|98814.8|98789.8|47
1651651070000|2022-05-04 07:57:50|98822.4|98797.4|98837.7|98812.7|98837.7|98812.7|98822|98797|49
1651651080000|2022-05-04 07:58:00|98837.9|98812.9|98828.6|98803.6|98838.6|98813.6|98828.4|98803.4|50
1651651090000|2022-05-04 07:58:10|98828.8|98803.8|98833.4|98808.4|98833.4|98808.4|98824.8|98799.8|44
1651651100000|2022-05-04 07:58:20|98832.7|98807.7|98828.4|98803.4|98834.2|98809.2|98826.8|98801.8|40
1651651110000|2022-05-04 07:58:30|98828.2|98803.2|98818.7|98793.7|98831.9|98806.9|98816.4|98791.4|52
1651651120000|2022-05-04 07:58:40|98818.2|98793.2|98834.2|98809.2|98836.8|98809.9|98817.4|98786.8|51
1651651130000|2022-05-04 07:58:50|98832.7|98807.7|98818.6|98793.6|98834.2|98809.2|98817|98792|50
1651651140000|2022-05-04 07:59:00|98818.3|98793.3|98798.1|98773.1|98823.1|98793.6|98798.1|98772.3|53
1651651150000|2022-05-04 07:59:10|98798.4|98773.4|98793.3|98768.3|98798.8|98773.8|98793.1|98768.1|40
1651651160000|2022-05-04 07:59:20|98792.8|98767.8|98781.2|98756.2|98795.8|98769|98778.1|98744.4|53
1651651170000|2022-05-04 07:59:30|98781.1|98756.1|98797.8|98747.8|98800.3|98763.3|98781.1|98747.8|48
1651651180000|2022-05-04 07:59:40|98797.4|98747.4|98774.4|98724.4|98797.4|98747.4|98772.1|98722.1|59
1651651190000|2022-05-04 07:59:50|98773.5|98723.5|98779|98729|98800.2|98750.2|98771.3|98721.3|56
1651651200000|2022-05-04 08:00:00|98778.6|98728.6|98778.9|98728.9|98788.7|98738.7|98776.1|98726.1|67
1651651210000|2022-05-04 08:00:10|98778.6|98728.6|98780.7|98730.7|98781.7|98731.7|98777.9|98727.9|48
1651651220000|2022-05-04 08:00:20|98780.6|98730.6|98780.3|98730.3|98780.8|98738.4|98754.7|98716|52
1651651230000|2022-05-04 08:00:30|98780.9|98730.9|98767.7|98742.7|98782.5|98745.3|98767.6|98730.9|35
1651651240000|2022-05-04 08:00:40|98768|98743|98769.1|98744.1|98782|98748.3|98767.7|98731.5|44
1651651250000|2022-05-04 08:00:50|98781.3|98731.3|98762.8|98737.8|98782.1|98745.5|98759.9|98731.2|64
1651651260000|2022-05-04 08:01:00|98762.9|98737.9|98751.3|98726.3|98762.9|98737.9|98750.5|98725.5|53
1651651270000|2022-05-04 08:01:10|98750.9|98725.9|98761.4|98736.4|98773|98741.8|98750.7|98723|50
1651651280000|2022-05-04 08:01:20|98761.8|98736.8|98779.4|98754.4|98779.7|98754.7|98761.3|98736.3|49
1651651290000|2022-05-04 08:01:30|98779.6|98754.6|98788.1|98763.1|98803|98763.5|98779.6|98747.4|54
1651651300000|2022-05-04 08:01:40|98788|98763|98785.2|98760.2|98788.3|98763.3|98781.9|98756.9|52
1651651310000|2022-05-04 08:01:50|98785|98760|98799.4|98749.4|98799.4|98761|98778.7|98748.6|36
1651651320000|2022-05-04 08:02:00|98798.6|98748.6|98776|98751|98799.2|98761.5|98772.9|98747.9|57
1651651330000|2022-05-04 08:02:10|98776.1|98751.1|98779.3|98754.3|98801.5|98758.8|98775.5|98737.7|56
1651651340000|2022-05-04 08:02:20|98779.1|98754.1|98784.3|98759.3|98801.3|98760.9|98778.8|98746.2|50
1651651350000|2022-05-04 08:02:30|98784.6|98759.6|98772.1|98747.1|98791.8|98759.8|98771|98738.6|53
1651651360000|2022-05-04 08:02:40|98772|98747|98787.7|98737.7|98789|98757.5|98772|98734.4|52
1651651370000|2022-05-04 08:02:50|98788|98738|98782.8|98757.8|98798.7|98760|98779.4|98738|40
1651651380000|2022-05-04 08:03:00|98783.1|98758.1|98772.8|98747.8|98786|98761|98772|98735.3|54
1651651390000|2022-05-04 08:03:10|98772.9|98747.9|98759.3|98734.3|98775.9|98750.9|98759.3|98734.3|60
1651651400000|2022-05-04 08:03:20|98760.3|98735.3|98774.7|98749.7|98775.6|98750.6|98759.4|98734.4|59
1651651410000|2022-05-04 08:03:30|98774.3|98749.3|98778.1|98753.1|98778.3|98753.3|98772.5|98747.5|48
1651651420000|2022-05-04 08:03:40|98777.4|98752.4|98780.7|98755.7|98781|98756|98775.1|98750.1|49
1651651430000|2022-05-04 08:03:50|98780.4|98755.4|98791.3|98766.3|98792.2|98767.2|98780.4|98755.4|53
1651651440000|2022-05-04 08:04:00|98791.5|98766.5|98783.2|98758.2|98792.1|98767.1|98781.5|98756.5|56
1651651450000|2022-05-04 08:04:10|98782.9|98757.9|98783.4|98758.4|98783.4|98758.4|98780.6|98755.6|37
1651651460000|2022-05-04 08:04:20|98783.1|98758.1|98785.2|98760.2|98786|98761|98779.3|98754.3|35
1651651470000|2022-05-04 08:04:30|98786.2|98761.2|98789.2|98764.2|98789.8|98764.8|98785.3|98760.3|35
1651651480000|2022-05-04 08:04:40|98789.5|98764.5|98776.7|98751.7|98792.2|98767.2|98772.2|98747.2|57
1651651490000|2022-05-04 08:04:50|98776.2|98751.2|98787.5|98762.5|98788.9|98763.9|98774.9|98749.9|48
1651651500000|2022-05-04 08:05:00|98788.9|98763.9|98791.3|98766.3|98791.4|98766.4|98787.9|98762.9|33
1651651510000|2022-05-04 08:05:10|98791.6|98766.6|98799.9|98774.9|98805.1|98780.1|98791.5|98766.5|54
1651651520000|2022-05-04 08:05:20|98801.7|98776.7|98790.3|98765.3|98801.8|98776.8|98784.7|98759.7|62
1651651530000|2022-05-04 08:05:30|98790.1|98765.1|98790.6|98765.6|98792.4|98767.4|98789|98764|51
1651651540000|2022-05-04 08:05:40|98790.8|98765.8|98792.6|98767.6|98792.6|98767.6|98790.8|98765.8|32
1651651550000|2022-05-04 08:05:50|98792.5|98767.5|98787.3|98762.3|98796.4|98771.4|98787.3|98762.3|39
1651651560000|2022-05-04 08:06:00|98787.4|98762.4|98784.3|98759.3|98789.8|98764.8|98782.5|98757.5|57
1651651570000|2022-05-04 08:06:10|98784.6|98759.6|98779|98754|98784.6|98759.6|98774|98749|56
1651651580000|2022-05-04 08:06:20|98778.6|98753.6|98774.4|98749.4|98778.6|98753.6|98773.7|98748.7|55
1651651590000|2022-05-04 08:06:30|98774.1|98749.1|98775.1|98750.1|98776.3|98751.3|98773.1|98748.1|34
1651651600000|2022-05-04 08:06:40|98775.2|98750.2|98781.4|98756.4|98785.1|98760.1|98774.3|98749.3|51
1651651610000|2022-05-04 08:06:50|98780.5|98755.5|98779.7|98754.7|98781.7|98756.7|98776|98751|47
1651651620000|2022-05-04 08:07:00|98779.8|98754.8|98786.5|98761.5|98786.5|98761.5|98779.8|98754.8|42
1651651630000|2022-05-04 08:07:10|98786.4|98761.4|98796.4|98771.4|98797|98772|98784.9|98759.9|41
1651651640000|2022-05-04 08:07:20|98797|98772|98786|98761|98798.5|98773.5|98785.6|98760.6|53
1651651650000|2022-05-04 08:07:30|98785.5|98760.5|98790.1|98765.1|98793.4|98768.4|98785.5|98760.5|48
1651651660000|2022-05-04 08:07:40|98791.4|98766.4|98790.9|98765.9|98792.8|98767.8|98788.1|98763.1|40
1651651670000|2022-05-04 08:07:50|98791|98766|98791.2|98766.2|98796|98771|98789.9|98764.9|51
1651651680000|2022-05-04 08:08:00|98791.7|98766.7|98787.6|98762.6|98792.1|98767.1|98781.4|98756.4|53
1651651690000|2022-05-04 08:08:10|98786.7|98761.7|98775.4|98750.4|98787.1|98762.1|98774.5|98749.5|45
1651651700000|2022-05-04 08:08:20|98775.1|98750.1|98744.5|98719.5|98776.1|98751.1|98743|98705.5|51
1651651710000|2022-05-04 08:08:30|98744.3|98719.3|98717.1|98692.1|98746.7|98721.7|98717.1|98692.1|67
1651651720000|2022-05-04 08:08:40|98716.2|98691.2|98719.2|98694.2|98722.5|98697.5|98703|98678|58
1651651730000|2022-05-04 08:08:50|98720|98695|98735.2|98710.2|98741.5|98712.8|98720|98685.9|68
1651651740000|2022-05-04 08:09:00|98735.1|98710.1|98727.7|98702.7|98747.7|98714|98724.5|98697|54
1651651750000|2022-05-04 08:09:10|98727.5|98702.5|98734.1|98709.1|98738.9|98713.9|98723.1|98698.1|51
1651651760000|2022-05-04 08:09:20|98734.2|98709.2|98702.3|98677.3|98734.2|98709.2|98702.3|98677.3|69
1651651770000|2022-05-04 08:09:30|98703.4|98678.4|98704.3|98679.3|98705.4|98680.4|98696.5|98671.5|59
1651651780000|2022-05-04 08:09:40|98704.8|98679.8|98691.1|98666.1|98706.2|98681.2|98691.1|98666.1|56
1651651790000|2022-05-04 08:09:50|98691.4|98666.4|98695.2|98670.2|98696.8|98671.8|98689.8|98664.8|50
1651651800000|2022-05-04 08:10:00|98695.5|98670.5|98697.4|98672.4|98699.1|98674.1|98692.7|98667.7|42
1651651810000|2022-05-04 08:10:10|98696.6|98671.6|98699.8|98674.8|98701.2|98676.2|98695.5|98670.5|47
1651651820000|2022-05-04 08:10:20|98700.1|98675.1|98695.5|98670.5|98700.1|98675.1|98691.3|98666.3|50
1651651830000|2022-05-04 08:10:30|98695.2|98670.2|98706.3|98681.3|98706.3|98681.3|98695.2|98670.2|43
1651651840000|2022-05-04 08:10:40|98705.9|98680.9|98702.7|98677.7|98711.8|98686.8|98702.3|98677.3|44
1651651850000|2022-05-04 08:10:50|98703.7|98678.7|98703.8|98678.8|98707.7|98682.7|98703.4|98678.4|51
1651651860000|2022-05-04 08:11:00|98702.3|98677.3|98703.9|98678.9|98706.6|98681.6|98702.1|98677.1|51
1651651870000|2022-05-04 08:11:10|98704.9|98679.9|98696.1|98671.1|98705.7|98680.7|98691.7|98666.7|45
1651651880000|2022-05-04 08:11:20|98695.8|98670.8|98695.3|98670.3|98699.1|98674.1|98695.3|98670.3|34
1651651890000|2022-05-04 08:11:30|98694.3|98669.3|98704.5|98679.5|98704.7|98679.7|98694.3|98669.3|48
1651651900000|2022-05-04 08:11:40|98705|98680|98743.3|98693.3|98751.4|98713.1|98702.6|98677.6|51
1651651910000|2022-05-04 08:11:50|98727.8|98702.8|98739|98689|98776.7|98713.8|98723.6|98685.8|73
1651651920000|2022-05-04 08:12:00|98738.7|98688.7|98742.6|98692.6|98744.2|98694.2|98736.7|98686.7|58
1651651930000|2022-05-04 08:12:10|98742.2|98692.2|98737.9|98687.9|98743.7|98693.7|98737.1|98687.1|43
1651651940000|2022-05-04 08:12:20|98738.5|98688.5|98764.4|98714.4|98764.4|98718.1|98734|98684|63
1651651950000|2022-05-04 08:12:30|98764.3|98714.3|98758.5|98708.5|98768.1|98731|98745.7|98707.2|60
1651651960000|2022-05-04 08:12:40|98747.7|98722.7|98751.8|98701.8|98760.8|98723|98743.5|98701.8|60
1651651970000|2022-05-04 08:12:50|98751.7|98701.7|98764.9|98739.9|98776.3|98740.3|98751.4|98701.4|60
1651651980000|2022-05-04 08:13:00|98766.4|98741.4|98778.2|98753.2|98788.5|98754.3|98765.3|98726.9|63
1651651990000|2022-05-04 08:13:10|98778.9|98753.9|98799|98749|98799|98762.7|98778.6|98741.4|56
1651652000000|2022-05-04 08:13:20|98801.1|98751.1|98800|98750|98803.6|98763.6|98786.8|98746|56
1651652010000|2022-05-04 08:13:30|98799.7|98749.7|98781.8|98756.8|98804.1|98766.1|98781.7|98741.5|40
1651652020000|2022-05-04 08:13:40|98782.4|98757.4|98794.7|98769.7|98809.1|98779.6|98781.7|98750|53
1651652030000|2022-05-04 08:13:50|98794.9|98769.9|98837|98787|98839.9|98799.6|98793.2|98768.2|55
1651652040000|2022-05-04 08:14:00|98837.1|98787.1|98829.3|98779.3|98837.4|98787.4|98828.7|98778.7|50
1651652050000|2022-05-04 08:14:10|98829.6|98779.6|98827.7|98777.7|98832.6|98782.6|98826.2|98776.2|29
1651652060000|2022-05-04 08:14:20|98825.2|98775.2|98818.9|98768.9|98830.1|98790|98806.7|98768|37
1651652070000|2022-05-04 08:14:30|98818.7|98768.7|98819.9|98769.9|98821.4|98771.4|98816.4|98766.4|46
1651652080000|2022-05-04 08:14:40|98820.9|98770.9|98828.6|98778.6|98828.6|98778.6|98820.2|98770.2|37
1651652090000|2022-05-04 08:14:50|98829.3|98779.3|98848.4|98798.4|98848.4|98810|98817.6|98776.3|48
1651652100000|2022-05-04 08:15:00|98848.1|98798.1|98853.1|98803.1|98853.9|98816.4|98833|98796.4|37
1651652110000|2022-05-04 08:15:10|98852.6|98802.6|98850|98800|98853|98803|98848.5|98798.5|33
1651652120000|2022-05-04 08:15:20|98850.3|98800.3|98842.4|98792.4|98864|98814|98840.1|98790.1|60
1651652130000|2022-05-04 08:15:30|98843.6|98793.6|98827.7|98802.7|98861.1|98811.1|98826.8|98790|60
1651652140000|2022-05-04 08:15:40|98827.5|98802.5|98830.1|98805.1|98836.9|98811.9|98827.5|98802.5|53
1651652150000|2022-05-04 08:15:50|98830.7|98805.7|98830.5|98805.5|98836.8|98811.8|98828.9|98803.9|53
1651652160000|2022-05-04 08:16:00|98830.7|98805.7|98824.5|98799.5|98833.7|98808.7|98824.5|98799.5|32
1651652170000|2022-05-04 08:16:10|98824.6|98799.6|98822.8|98797.8|98827.2|98802.2|98820.5|98795.5|47
1651652180000|2022-05-04 08:16:20|98823|98798|98846.7|98796.7|98846.7|98807.5|98823|98792.3|50
1651652190000|2022-05-04 08:16:30|98832|98807|98833.6|98808.6|98833.6|98808.6|98830.9|98805.9|33
1651652200000|2022-05-04 08:16:40|98833.1|98808.1|98852.9|98802.9|98853.5|98815.5|98831.6|98801.9|28
1651652210000|2022-05-04 08:16:50|98853.3|98803.3|98845.5|98820.5|98860.1|98824.7|98844.8|98803.3|52
1651652220000|2022-05-04 08:17:00|98841.1|98816.1|98840.7|98815.7|98854.1|98819.4|98839.3|98802.1|55
1651652230000|2022-05-04 08:17:10|98841.3|98816.3|98851.1|98801.1|98855.1|98817.3|98834.2|98796.2|54
1651652240000|2022-05-04 08:17:20|98852.6|98802.6|98841|98816|98852.6|98817.5|98837.7|98801.6|49
1651652250000|2022-05-04 08:17:30|98839.4|98814.4|98845|98820|98857.8|98822.3|98839.4|98805.6|53
1651652260000|2022-05-04 08:17:40|98844.6|98819.6|98857.8|98807.8|98858.6|98822.6|98840.3|98804.2|46
1651652270000|2022-05-04 08:17:50|98858|98808|98851.4|98826.4|98859.6|98826.9|98845.3|98807.4|47
1651652280000|2022-05-04 08:18:00|98851.9|98826.9|98864.6|98839.6|98879.1|98842.9|98849.2|98813.5|59
1651652290000|2022-05-04 08:18:10|98864.4|98839.4|98866.1|98841.1|98886.4|98846.1|98863.9|98826|52
1651652300000|2022-05-04 08:18:20|98866.4|98841.4|98866.7|98841.7|98868|98843|98863|98838|55
1651652310000|2022-05-04 08:18:30|98866.9|98841.9|98866.4|98841.4|98871.3|98846.3|98861.1|98836.1|57
1651652320000|2022-05-04 08:18:40|98866.3|98841.3|98907.5|98857.5|98907.5|98870.2|98866.3|98841.3|60
1651652330000|2022-05-04 08:18:50|98907.9|98857.9|98907.5|98857.5|98907.9|98857.9|98904.1|98854.1|45
1651652340000|2022-05-04 08:19:00|98907.9|98857.9|98889.9|98864.9|98908.5|98871.4|98889.9|98857.9|53
1651652350000|2022-05-04 08:19:10|98890|98865|98903.1|98853.1|98904.8|98869.1|98885.5|98853|47
1651652360000|2022-05-04 08:19:20|98899.9|98849.9|98912|98862|98912|98874.5|98886.5|98849.7|40
1651652370000|2022-05-04 08:19:30|98912.1|98862.1|98891.4|98866.4|98912.7|98870.9|98889.6|98854.1|47
1651652380000|2022-05-04 08:19:40|98891.7|98866.7|98899.2|98849.2|98899.3|98867.3|98884.8|98848.4|48
1651652390000|2022-05-04 08:19:50|98899.4|98849.4|98900.9|98850.9|98903.7|98853.7|98899.4|98849.4|38
1651652400000|2022-05-04 08:20:00|98900.7|98850.7|98885|98860|98901.4|98870.9|98883.9|98850.7|60
1651652410000|2022-05-04 08:20:10|98885.5|98860.5|98891.8|98866.8|98891.8|98866.8|98882.3|98857.3|41
1651652420000|2022-05-04 08:20:20|98892.2|98867.2|98917.6|98892.6|98917.6|98892.6|98892.2|98867.2|59
1651652430000|2022-05-04 08:20:30|98917.8|98892.8|98921.8|98896.8|98922.7|98897.7|98914.7|98889.7|43
1651652440000|2022-05-04 08:20:40|98927.7|98902.7|98933.3|98883.3|98937.2|98902.7|98921.1|98882.1|60
1651652450000|2022-05-04 08:20:50|98932.5|98882.5|98950.4|98925.4|98961.7|98925.4|98920.8|98882.5|53
1651652460000|2022-05-04 08:21:00|98949.1|98924.1|98952.4|98927.4|98966.2|98930.2|98947.6|98912.2|52
1651652470000|2022-05-04 08:21:10|98952.8|98927.8|98946.3|98921.3|98966.6|98928.8|98944.6|98912.4|49
1651652480000|2022-05-04 08:21:20|98946.1|98921.1|98958.4|98933.4|98961.3|98934.4|98941.1|98908.7|46
1651652490000|2022-05-04 08:21:30|98958.5|98933.5|98963.2|98913.2|98978.2|98938.9|98956.7|98913|48
1651652500000|2022-05-04 08:21:40|98968.4|98918.4|98970.3|98920.3|98970.3|98920.3|98962|98912|55
1651652510000|2022-05-04 08:21:50|98969.7|98919.7|98958.8|98933.8|98973.3|98934.9|98957.2|98917.5|56
1651652520000|2022-05-04 08:22:00|98958.7|98933.7|98958.7|98933.7|98962.6|98937.6|98956.9|98931.9|62
1651652530000|2022-05-04 08:22:10|98958.8|98933.8|98966.1|98941.1|98966.4|98941.4|98958.8|98933.8|46
1651652540000|2022-05-04 08:22:20|98966.2|98941.2|98974.5|98924.5|98977.5|98941.3|98963.5|98924.5|35
1651652550000|2022-05-04 08:22:30|98974.1|98924.1|98963.3|98913.3|98974.5|98924.5|98958.3|98908.3|59
1651652560000|2022-05-04 08:22:40|98963.2|98913.2|98939.8|98914.8|98965.1|98919.3|98937.6|98905.3|55
1651652570000|2022-05-04 08:22:50|98938.3|98913.3|98940.6|98915.6|98952.1|98915.9|98937.6|98900.3|41
1651652580000|2022-05-04 08:23:00|98940.5|98915.5|98937.1|98912.1|98951.6|98917.2|98933.8|98896.9|54
1651652590000|2022-05-04 08:23:10|98950.8|98900.8|98933.4|98908.4|98951|98912.7|98930.7|98899.1|64
1651652600000|2022-05-04 08:23:20|98929.7|98904.7|98937|98887|98940.6|98908.7|98918.4|98878.8|59
1651652610000|2022-05-04 08:23:30|98926.6|98901.6|98934.9|98884.9|98940.3|98904.6|98921.4|98884.9|45
1651652620000|2022-05-04 08:23:40|98935|98885|98935.2|98885.2|98939.7|98906.1|98921.5|98883.7|45
1651652630000|2022-05-04 08:23:50|98933.6|98883.6|98934.7|98909.7|98947|98909.7|98931.7|98881.9|53
1651652640000|2022-05-04 08:24:00|98934.1|98909.1|98939.4|98889.4|98941.3|98910.1|98930.7|98889|44
1651652650000|2022-05-04 08:24:10|98938.9|98888.9|98920.3|98895.3|98940.7|98903.1|98920|98880.6|46
1651652660000|2022-05-04 08:24:20|98921|98896|98912.1|98887.1|98924.5|98899.5|98911.4|98886.4|46
1651652670000|2022-05-04 08:24:30|98913.3|98888.3|98873.9|98823.9|98920.8|98889.4|98853.7|98816|63
1651652680000|2022-05-04 08:24:40|98874|98824|98855.4|98805.4|98888|98838|98855.4|98805.4|71
1651652690000|2022-05-04 08:24:50|98851.1|98801.1|98854.4|98804.4|98858.6|98808.6|98850.1|98800.1|58
1651652700000|2022-05-04 08:25:00|98854.3|98804.3|98819.8|98769.8|98854.3|98804.3|98816.1|98766.1|55
1651652710000|2022-05-04 08:25:10|98819.7|98769.7|98810.7|98760.7|98820|98770|98809.2|98759.2|57
1651652720000|2022-05-04 08:25:20|98808.9|98758.9|98802.4|98777.4|98812.1|98779.6|98795.4|98756.9|52
1651652730000|2022-05-04 08:25:30|98802.8|98777.8|98800.5|98775.5|98818.9|98782.4|98795.8|98764.2|60
1651652740000|2022-05-04 08:25:40|98802.6|98777.6|98810.7|98785.7|98812.6|98785.7|98797.1|98760.5|55
1651652750000|2022-05-04 08:25:50|98810.6|98785.6|98816.4|98791.4|98817.7|98792.7|98810.3|98785.3|46
1651652760000|2022-05-04 08:26:00|98816|98791|98822.2|98797.2|98822.2|98797.2|98815.3|98790.3|48
1651652770000|2022-05-04 08:26:10|98822.1|98797.1|98813|98788|98822.4|98797.4|98813|98788|41
1651652780000|2022-05-04 08:26:20|98812.8|98787.8|98807.7|98782.7|98813.1|98788.1|98806.7|98781.7|54
1651652790000|2022-05-04 08:26:30|98807.8|98782.8|98836.3|98811.3|98836.5|98811.5|98807.8|98782.8|62
1651652800000|2022-05-04 08:26:40|98836.5|98811.5|98822.6|98797.6|98839|98814|98814.8|98777.7|51
1651652810000|2022-05-04 08:26:50|98824.1|98799.1|98828|98803|98830|98805|98815.1|98790.1|63
1651652820000|2022-05-04 08:27:00|98830.3|98805.3|98820.3|98795.3|98835.7|98805.3|98819.6|98784.4|53
1651652830000|2022-05-04 08:27:10|98821.8|98796.8|98822.3|98797.3|98822.9|98797.9|98813|98788|51
1651652840000|2022-05-04 08:27:20|98821.6|98796.6|98823.2|98798.2|98823.7|98798.7|98818.5|98793.5|43
1651652850000|2022-05-04 08:27:30|98823.3|98798.3|98822.7|98797.7|98823.3|98798.3|98822.1|98797.1|17
1651652860000|2022-05-04 08:27:40|98822.8|98797.8|98810|98785|98827.4|98797.9|98810|98777.4|27
1651652870000|2022-05-04 08:27:50|98821.1|98771.1|98815.6|98790.6|98821.1|98791.7|98805.4|98771.1|51
1651652880000|2022-05-04 08:28:00|98816.3|98791.3|98819.9|98794.9|98820.3|98795.3|98814.4|98789.4|54
1651652890000|2022-05-04 08:28:10|98819.7|98794.7|98804|98779|98829.1|98804.1|98801.9|98776.9|58
1651652900000|2022-05-04 08:28:20|98803.9|98778.9|98807.8|98782.8|98807.8|98782.8|98802|98777|49
1651652910000|2022-05-04 08:28:30|98807.7|98782.7|98808.1|98783.1|98822.1|98790|98804.5|98771.1|65
1651652920000|2022-05-04 08:28:40|98807.9|98782.9|98796.8|98746.8|98810.4|98785.4|98782.7|98746.8|63
1651652930000|2022-05-04 08:28:50|98795.6|98745.6|98788.4|98763.4|98800.1|98763.4|98784.4|98744.9|47
1651652940000|2022-05-04 08:29:00|98788.1|98763.1|98793.7|98743.7|98802.1|98766.1|98784.6|98743.7|48
1651652950000|2022-05-04 08:29:10|98795|98745|98797.5|98747.5|98804|98767.1|98787|98744|44
1651652960000|2022-05-04 08:29:20|98799|98749|98793.1|98743.1|98799|98760.1|98772|98740.1|51
1651652970000|2022-05-04 08:29:30|98792.4|98742.4|98797.2|98747.2|98797.3|98758|98777.6|98740.2|57
1651652980000|2022-05-04 08:29:40|98794.7|98744.7|98803.2|98753.2|98807.9|98772.5|98783.8|98744.7|70
1651652990000|2022-05-04 08:29:50|98790.9|98765.9|98794.1|98769.1|98812.4|98771.4|98787.8|98749.3|70
1651653000000|2022-05-04 08:30:00|98792.1|98767.1|98807.4|98757.4|98808.6|98769.4|98789.5|98746.2|69
1651653010000|2022-05-04 08:30:10|98806.6|98756.6|98790.6|98765.6|98806.7|98766.6|98790.1|98748.5|62
1651653020000|2022-05-04 08:30:20|98803.2|98753.2|98799.6|98749.6|98808.4|98770.6|98795.6|98748.3|49
1651653030000|2022-05-04 08:30:30|98799.4|98749.4|98793.9|98743.9|98801.6|98751.6|98793.9|98743.9|50
1651653040000|2022-05-04 08:30:40|98793.5|98743.5|98797.9|98747.9|98798.4|98759.4|98781.1|98743.5|40
1651653050000|2022-05-04 08:30:50|98798|98748|98773|98748|98798.1|98757|98771.9|98734|44
1651653060000|2022-05-04 08:31:00|98773.5|98748.5|98788.2|98738.2|98792.7|98749.3|98769.9|98732.5|56
1651653070000|2022-05-04 08:31:10|98789.5|98739.5|98785.4|98735.4|98794.1|98755.5|98774.3|98733.9|63
1651653080000|2022-05-04 08:31:20|98785.2|98735.2|98774.8|98724.8|98791.3|98748.7|98768.2|98718.2|72
1651653090000|2022-05-04 08:31:30|98774.5|98724.5|98764.2|98714.2|98777.1|98727.1|98761.8|98711.8|66
1651653100000|2022-05-04 08:31:40|98764.1|98714.1|98765.4|98715.4|98766.5|98728.9|98751.9|98706.7|65
1651653110000|2022-05-04 08:31:50|98764.8|98714.8|98707.2|98682.2|98767.2|98729.6|98705.7|98667.4|68
1651653120000|2022-05-04 08:32:00|98723.3|98673.3|98703.9|98678.9|98723.3|98683|98701.2|98661.6|70
1651653130000|2022-05-04 08:32:10|98703.6|98678.6|98688.5|98663.5|98719.7|98683.9|98685.2|98646.7|74
1651653140000|2022-05-04 08:32:20|98688.3|98663.3|98677.9|98652.9|98688.6|98663.6|98667|98642|61
1651653150000|2022-05-04 08:32:30|98677.7|98652.7|98689.7|98639.7|98691.5|98652.9|98661.2|98624.3|61
1651653160000|2022-05-04 08:32:40|98689.6|98639.6|98683.3|98633.3|98692|98652.8|98668.7|98630.9|49
1651653170000|2022-05-04 08:32:50|98683.8|98633.8|98709.2|98684.2|98722|98685.4|98674.3|98633|56
1651653180000|2022-05-04 08:33:00|98709.1|98684.1|98717.9|98667.9|98717.9|98684.1|98704.4|98666.3|50
1651653190000|2022-05-04 08:33:10|98718|98668|98717.2|98667.2|98725.1|98679.3|98695.7|98658.3|61
1651653200000|2022-05-04 08:33:20|98718.4|98668.4|98702.1|98677.1|98722.2|98681.9|98699.6|98659.9|53
1651653210000|2022-05-04 08:33:30|98702|98677|98700|98675|98703.3|98678.3|98698.7|98673.7|45
1651653220000|2022-05-04 08:33:40|98719.2|98669.2|98707|98682|98719.2|98683.2|98700.8|98663.3|63
1651653230000|2022-05-04 08:33:50|98708.1|98683.1|98753.8|98703.8|98763.3|98713.3|98707.5|98667.9|74
1651653240000|2022-05-04 08:34:00|98753.4|98703.4|98753.5|98703.5|98754.5|98704.5|98749.5|98699.5|44
1651653250000|2022-05-04 08:34:10|98751.2|98701.2|98741.6|98691.6|98756|98706|98738.1|98688.1|57
1651653260000|2022-05-04 08:34:20|98741.3|98691.3|98750.6|98700.6|98752.3|98702.3|98739|98689|46
1651653270000|2022-05-04 08:34:30|98750.5|98700.5|98732.9|98707.9|98751.1|98708.7|98732.5|98693.6|56
1651653280000|2022-05-04 08:34:40|98733.4|98708.4|98741.9|98691.9|98748.6|98708.4|98732.8|98688.4|45
1651653290000|2022-05-04 08:34:50|98738.5|98688.5|98737.6|98687.6|98743.3|98693.3|98735.3|98685.3|51
1651653300000|2022-05-04 08:35:00|98736.1|98686.1|98735|98685|98737.2|98702.3|98718.8|98682.3|64
1651653310000|2022-05-04 08:35:10|98735.1|98685.1|98723|98698|98737.4|98699.5|98720.6|98685.1|48
1651653320000|2022-05-04 08:35:20|98722.6|98697.6|98724.1|98699.1|98724.9|98699.9|98721.5|98696.5|30
1651653330000|2022-05-04 08:35:30|98724.4|98699.4|98731.1|98706.1|98741.7|98707.2|98724.4|98691.7|37
1651653340000|2022-05-04 08:35:40|98730.5|98705.5|98727.4|98702.4|98738.4|98708.9|98724.6|98688.4|33
1651653350000|2022-05-04 08:35:50|98727.1|98702.1|98715|98690|98727.2|98702.2|98715|98690|52
1651653360000|2022-05-04 08:36:00|98715.1|98690.1|98701.3|98676.3|98715.5|98690.5|98699.6|98674.6|60
1651653370000|2022-05-04 08:36:10|98701.8|98676.8|98718.9|98668.9|98720.7|98680.6|98694.8|98667.9|50
1651653380000|2022-05-04 08:36:20|98719.1|98669.1|98714.3|98689.3|98719.4|98689.3|98706.9|98668.6|34
1651653390000|2022-05-04 08:36:30|98713.7|98688.7|98719.8|98694.8|98720.7|98695.7|98711.1|98686.1|42
1651653400000|2022-05-04 08:36:40|98720.4|98695.4|98718.9|98693.9|98720.8|98695.8|98718.3|98693.3|30
1651653410000|2022-05-04 08:36:50|98718.8|98693.8|98720.3|98695.3|98720.3|98695.3|98717.4|98692.4|21
1651653420000|2022-05-04 08:37:00|98720.2|98695.2|98719.8|98694.8|98720.4|98695.4|98718.9|98693.9|27
1651653430000|2022-05-04 08:37:10|98719.7|98694.7|98719.4|98694.4|98720.3|98695.3|98719.1|98694.1|26
1651653440000|2022-05-04 08:37:20|98719.3|98694.3|98719.7|98694.7|98725.4|98700.4|98719.3|98694.3|25
1651653450000|2022-05-04 08:37:30|98719.6|98694.6|98712.8|98687.8|98733.7|98696.5|98711.6|98682.9|45
1651653460000|2022-05-04 08:37:40|98712.9|98687.9|98714.4|98689.4|98725.4|98691.9|98708.9|98672.4|56
1651653470000|2022-05-04 08:37:50|98714.6|98689.6|98717.1|98692.1|98717.1|98692.1|98713.8|98688.8|42
1651653480000|2022-05-04 08:38:00|98717|98692|98717.6|98692.6|98719|98694|98714.4|98689.4|39
1651653490000|2022-05-04 08:38:10|98717.9|98692.9|98721.9|98696.9|98723|98698|98716.2|98691.2|47
1651653500000|2022-05-04 08:38:20|98721.7|98696.7|98719|98694|98724.1|98699.1|98711.9|98686.9|37
1651653510000|2022-05-04 08:38:30|98714.1|98689.1|98712.2|98687.2|98720|98694.5|98704.2|98670|51
1651653520000|2022-05-04 08:38:40|98723.4|98673.4|98744.1|98719.1|98756.8|98720.5|98713.9|98673.4|53
1651653530000|2022-05-04 08:38:50|98745.5|98720.5|98751.2|98726.2|98758.3|98730.4|98744.7|98707.1|46
1651653540000|2022-05-04 08:39:00|98750.5|98725.5|98751.1|98726.1|98752.2|98727.2|98750.5|98725.5|36
1651653550000|2022-05-04 08:39:10|98754.3|98729.3|98753.6|98728.6|98758|98733|98753.4|98728.4|45
1651653560000|2022-05-04 08:39:20|98753.7|98728.7|98752.4|98702.4|98753.7|98728.7|98740.7|98701.6|40
1651653570000|2022-05-04 08:39:30|98754.3|98704.3|98736.9|98711.9|98756.4|98717.9|98735.8|98698.6|50
1651653580000|2022-05-04 08:39:40|98737|98712|98737.8|98687.8|98738.2|98712.3|98722.3|98685.8|41
1651653590000|2022-05-04 08:39:50|98730.4|98705.4|98770.6|98745.6|98778.8|98745.6|98730.4|98702.9|65
1651653600000|2022-05-04 08:40:00|98769|98744|98793.6|98743.6|98794.2|98757.5|98768.9|98742.3|53
1651653610000|2022-05-04 08:40:10|98793|98743|98776.2|98751.2|98793.2|98755.1|98773.4|98742.6|39
1651653620000|2022-05-04 08:40:20|98774.6|98749.6|98776.8|98751.8|98783.3|98751.9|98765.2|98731.5|54
1651653630000|2022-05-04 08:40:30|98776.9|98751.9|98791.2|98741.2|98791.6|98753.5|98765.3|98730.5|68
1651653640000|2022-05-04 08:40:40|98795.9|98745.9|98785.4|98760.4|98798.1|98761.6|98776.7|98740.4|42
1651653650000|2022-05-04 08:40:50|98785.5|98760.5|98798.2|98748.2|98798.3|98765.9|98785.3|98747.7|36
1651653660000|2022-05-04 08:41:00|98798.4|98748.4|98775.4|98750.4|98798.4|98751.6|98774.4|98740.3|30
1651653670000|2022-05-04 08:41:10|98772.6|98747.6|98764.9|98739.9|98772.6|98747.6|98761.8|98736.8|42
1651653680000|2022-05-04 08:41:20|98764.8|98739.8|98767.5|98742.5|98768.2|98743.2|98762.7|98737.7|46
1651653690000|2022-05-04 08:41:30|98767.2|98742.2|98761.2|98736.2|98768.1|98743.1|98761.2|98736.2|52
1651653700000|2022-05-04 08:41:40|98761.5|98736.5|98767.7|98742.7|98778.9|98753.9|98761.1|98736.1|56
1651653710000|2022-05-04 08:41:50|98768.1|98743.1|98780.4|98755.4|98794|98760.1|98768.1|98738|57
1651653720000|2022-05-04 08:42:00|98780.5|98755.5|98786.9|98736.9|98790.8|98756.1|98775.2|98736.4|53
1651653730000|2022-05-04 08:42:10|98775|98750|98770.1|98745.1|98775|98750|98761.7|98736.7|46
1651653740000|2022-05-04 08:42:20|98763.3|98738.3|98747.7|98722.7|98763.3|98738.3|98745.6|98720.6|48
1651653750000|2022-05-04 08:42:30|98747.6|98722.6|98741.2|98691.2|98763.8|98723.5|98734.3|98675.5|39
1651653760000|2022-05-04 08:42:40|98745.3|98695.3|98725.3|98675.3|98753.7|98717.2|98703.8|98665.1|64
1651653770000|2022-05-04 08:42:50|98727.4|98677.4|98738|98713|98750.9|98713|98727.4|98677.4|60
1651653780000|2022-05-04 08:43:00|98738.3|98713.3|98749.9|98699.9|98756.3|98713.3|98736.5|98699.2|56
1651653790000|2022-05-04 08:43:10|98749.6|98699.6|98729|98679|98751|98701|98728.6|98678.6|63
1651653800000|2022-05-04 08:43:20|98729.2|98679.2|98722.7|98697.7|98729.2|98699.9|98702.8|98668.8|66
1651653810000|2022-05-04 08:43:30|98723.9|98698.9|98718.1|98693.1|98724|98699|98716.2|98691.2|49
1651653820000|2022-05-04 08:43:40|98717.9|98692.9|98713.3|98688.3|98719.5|98694.5|98713.2|98688.2|53
1651653830000|2022-05-04 08:43:50|98713.1|98688.1|98709.8|98684.8|98714.1|98689.1|98706.9|98681.9|55
1651653840000|2022-05-04 08:44:00|98709.9|98684.9|98707.6|98682.6|98710.7|98685.7|98706.8|98681.8|39
1651653850000|2022-05-04 08:44:10|98707.8|98682.8|98717.3|98692.3|98721.4|98696.4|98707.8|98682.8|60
1651653860000|2022-05-04 08:44:20|98717.2|98692.2|98734.6|98709.6|98741.3|98716.3|98713.3|98688.3|65
1651653870000|2022-05-04 08:44:30|98732.3|98707.3|98713.6|98688.6|98741.3|98711.9|98713.5|98688.5|55
1651653880000|2022-05-04 08:44:40|98715|98690|98694.7|98669.7|98717.4|98692.4|98694.6|98669.6|67
1651653890000|2022-05-04 08:44:50|98694.8|98669.8|98697.9|98672.9|98707.4|98678.1|98689.1|98657.4|66
1651653900000|2022-05-04 08:45:00|98712.4|98662.4|98692.4|98667.4|98724.4|98686.2|98692.4|98662.4|61
1651653910000|2022-05-04 08:45:10|98693.2|98668.2|98693.5|98668.5|98694.9|98669.9|98690.9|98665.9|41
1651653920000|2022-05-04 08:45:20|98693.4|98668.4|98693.1|98668.1|98693.4|98668.4|98688.5|98663.5|45
1651653930000|2022-05-04 08:45:30|98692.6|98667.6|98687.3|98662.3|98697.1|98672.1|98686.6|98661.6|50
1651653940000|2022-05-04 08:45:40|98687.5|98662.5|98687.9|98662.9|98688.8|98663.8|98683.3|98658.3|45
1651653950000|2022-05-04 08:45:50|98688|98663|98683.6|98658.6|98689.6|98664.6|98681.2|98656.2|51
1651653960000|2022-05-04 08:46:00|98684.4|98659.4|98681.9|98656.9|98685.8|98660.8|98681.9|98656.9|41
1651653970000|2022-05-04 08:46:10|98682|98657|98688.7|98663.7|98690.6|98665.6|98681.5|98656.5|42
1651653980000|2022-05-04 08:46:20|98689|98664|98676.8|98651.8|98689|98664|98676.8|98651.8|48
1651653990000|2022-05-04 08:46:30|98677.3|98652.3|98679.4|98654.4|98679.4|98654.4|98673.5|98648.5|32
1651654000000|2022-05-04 08:46:40|98679.2|98654.2|98695.9|98670.9|98696.6|98671.6|98678.9|98653.9|44
1651654010000|2022-05-04 08:46:50|98695.6|98670.6|98686.4|98661.4|98697.1|98672.1|98683.5|98658.5|36
1651654020000|2022-05-04 08:47:00|98686.6|98661.6|98687.7|98662.7|98690.5|98665.5|98686.2|98661.2|41
1651654030000|2022-05-04 08:47:10|98687.8|98662.8|98672|98647|98687.8|98662.8|98670|98645|49
1651654040000|2022-05-04 08:47:20|98672.2|98647.2|98661.2|98636.2|98672.2|98647.2|98661.2|98636.2|48
1651654050000|2022-05-04 08:47:30|98661|98636|98660.9|98635.9|98670.7|98645.7|98656.1|98631.1|55
1651654060000|2022-05-04 08:47:40|98660.8|98635.8|98668.6|98643.6|98669.3|98644.3|98651.1|98626.1|60
1651654070000|2022-05-04 08:47:50|98668.7|98643.7|98657.9|98632.9|98668.7|98643.7|98654|98629|54
1651654080000|2022-05-04 08:48:00|98656.7|98631.7|98663.5|98638.5|98670.3|98645.3|98656.6|98631.6|55
1651654090000|2022-05-04 08:48:10|98661.6|98636.6|98657.6|98632.6|98666|98641|98657.1|98632.1|54
1651654100000|2022-05-04 08:48:20|98657.8|98632.8|98654.3|98629.3|98658.7|98633.7|98652.5|98627.5|45
1651654110000|2022-05-04 08:48:30|98653.8|98628.8|98635.4|98610.4|98653.8|98628.8|98631.7|98529.5|57
1651654120000|2022-05-04 08:48:40|98634.7|98609.7|98634.9|98609.9|98637|98612|98634.1|98609.1|47
1651654130000|2022-05-04 08:48:50|98630.3|98605.3|98635.2|98610.2|98646.5|98614.3|98628.6|98596.3|45
1651654140000|2022-05-04 08:49:00|98634.6|98609.6|98649.3|98624.3|98659.7|98626|98634.4|98608.9|48
1651654150000|2022-05-04 08:49:10|98649.5|98624.5|98667.7|98642.7|98669.1|98644.1|98645.5|98620.5|55
1651654160000|2022-05-04 08:49:20|98668.2|98643.2|98662.4|98637.4|98669.1|98644.1|98661.8|98636.8|53
1651654170000|2022-05-04 08:49:30|98661.5|98636.5|98656.8|98631.8|98665|98640|98656.8|98631.8|59
1651654180000|2022-05-04 08:49:40|98656.7|98631.7|98658.1|98633.1|98661.5|98636.5|98656.2|98631.2|51
1651654190000|2022-05-04 08:49:50|98657.6|98632.6|98667.6|98642.6|98668.3|98643.3|98657.6|98632.6|38
1651654200000|2022-05-04 08:50:00|98667.5|98642.5|98663.3|98638.3|98683|98645.7|98663.2|98628.6|58
1651654210000|2022-05-04 08:50:10|98676.3|98626.3|98662.8|98637.8|98676.4|98640.4|98662.7|98625.5|41
1651654220000|2022-05-04 08:50:20|98662.6|98637.6|98656.8|98631.8|98662.8|98637.8|98656.8|98631.8|29
1651654230000|2022-05-04 08:50:30|98657.1|98632.1|98657.8|98632.8|98668.6|98637.5|98650.9|98617.6|44
1651654240000|2022-05-04 08:50:40|98657.4|98632.4|98674.1|98624.1|98674.1|98638.8|98652.1|98623.6|63
1651654250000|2022-05-04 08:50:50|98673.5|98623.5|98658|98633|98674.7|98637.6|98658|98619.8|53
1651654260000|2022-05-04 08:51:00|98658.6|98633.6|98665.3|98640.3|98675|98640.6|98657.6|98620.1|53
1651654270000|2022-05-04 08:51:10|98665.6|98640.6|98670.6|98620.6|98677.1|98640.6|98659.4|98618.5|49
1651654280000|2022-05-04 08:51:20|98670.8|98620.8|98673.9|98623.9|98673.9|98623.9|98670.8|98620.8|53
1651654290000|2022-05-04 08:51:30|98673.2|98623.2|98669.3|98619.3|98673.3|98633|98656.9|98617.9|53
1651654300000|2022-05-04 08:51:40|98669.5|98619.5|98669.5|98619.5|98671.8|98621.8|98665.1|98615.1|46
1651654310000|2022-05-04 08:51:50|98669.7|98619.7|98664.9|98614.9|98671|98634|98653.9|98614.8|52
1651654320000|2022-05-04 08:52:00|98664.8|98614.8|98667.4|98617.4|98670.1|98620.1|98664.5|98614.5|46
1651654330000|2022-05-04 08:52:10|98666.8|98616.8|98667.2|98617.2|98669.9|98619.9|98665.5|98615.5|43
1651654340000|2022-05-04 08:52:20|98667.4|98617.4|98663.1|98613.1|98667.8|98617.8|98662.3|98612.3|33
1651654350000|2022-05-04 08:52:30|98662.3|98612.3|98659|98609|98664.3|98614.3|98657.5|98607.5|36
1651654360000|2022-05-04 08:52:40|98658.7|98608.7|98653.6|98603.6|98660.9|98610.9|98653.6|98603.6|44
1651654370000|2022-05-04 08:52:50|98654.7|98604.7|98664.6|98614.6|98665.9|98615.9|98654.5|98604.5|48
1651654380000|2022-05-04 08:53:00|98663.3|98613.3|98665|98615|98667.8|98617.8|98660.9|98610.9|51
1651654390000|2022-05-04 08:53:10|98665.1|98615.1|98665.4|98615.4|98666.9|98626.5|98644.3|98601.5|55
1651654400000|2022-05-04 08:53:20|98665.8|98615.8|98660.3|98635.3|98675.4|98635.4|98656.4|98612.3|45
1651654410000|2022-05-04 08:53:30|98660.1|98635.1|98673.1|98623.1|98674.8|98635.1|98659.1|98621.9|43
1651654420000|2022-05-04 08:53:40|98673.5|98623.5|98674.7|98624.7|98677.8|98636|98658.7|98622.2|44
1651654430000|2022-05-04 08:53:50|98675.2|98625.2|98678.5|98628.5|98680.7|98641.3|98665|98623.6|42
1651654440000|2022-05-04 08:54:00|98679.2|98629.2|98675.4|98625.4|98680.1|98630.1|98671.3|98621.3|36
1651654450000|2022-05-04 08:54:10|98675.5|98625.5|98659.9|98634.9|98680.4|98635.5|98656|98616.8|50
1651654460000|2022-05-04 08:54:20|98660.5|98635.5|98669.6|98619.6|98672.9|98635.5|98660.2|98616.4|44
1651654470000|2022-05-04 08:54:30|98669.7|98619.7|98663.7|98613.7|98669.8|98629.2|98654.2|98611|56
1651654480000|2022-05-04 08:54:40|98663.6|98613.6|98661.4|98611.4|98668.9|98631.4|98647.4|98610.6|47
1651654490000|2022-05-04 08:54:50|98661.3|98611.3|98657.5|98632.5|98670.2|98633.4|98652.9|98611.2|53
1651654500000|2022-05-04 08:55:00|98657.6|98632.6|98673.3|98648.3|98684.7|98652.1|98654|98621.2|55
1651654510000|2022-05-04 08:55:10|98671.3|98646.3|98680.2|98655.2|98685|98660|98671.3|98646.3|57
1651654520000|2022-05-04 08:55:20|98679.9|98654.9|98705|98655|98705|98655|98677.6|98639.9|34
1651654530000|2022-05-04 08:55:30|98702.4|98652.4|98695.8|98670.8|98708.8|98671|98682.4|98650.1|57
1651654540000|2022-05-04 08:55:40|98695.7|98670.7|98697.5|98672.5|98714.3|98676.1|98694.1|98660.5|35
1651654550000|2022-05-04 08:55:50|98697.7|98672.7|98698.2|98673.2|98713.3|98677.2|98696.1|98658.4|52
1651654560000|2022-05-04 08:56:00|98698.8|98673.8|98709.5|98659.5|98713.8|98674.5|98693.5|98656.4|62
1651654570000|2022-05-04 08:56:10|98708.6|98658.6|98692.2|98667.2|98709.9|98672.3|98690.5|98656.7|37
1651654580000|2022-05-04 08:56:20|98692|98667|98694.8|98669.8|98707.8|98670.4|98692|98654.4|28
1651654590000|2022-05-04 08:56:30|98707.3|98657.3|98692.4|98667.4|98714.1|98676.2|98692.4|98654.8|53
1651654600000|2022-05-04 08:56:40|98705.1|98655.1|98708.6|98658.6|98708.9|98671.4|98692.7|98655.1|28
1651654610000|2022-05-04 08:56:50|98708.7|98658.7|98708.7|98658.7|98711.1|98661.1|98707|98657|33
1651654620000|2022-05-04 08:57:00|98708.8|98658.8|98702.7|98677.7|98715.6|98679.6|98696.6|98658.8|45
1651654630000|2022-05-04 08:57:10|98703|98678|98702.7|98677.7|98707|98682|98702.3|98677.3|48
1651654640000|2022-05-04 08:57:20|98702.4|98677.4|98701.9|98676.9|98703.3|98678.3|98701.4|98676.4|34
1651654650000|2022-05-04 08:57:30|98702.2|98677.2|98703.1|98678.1|98709.7|98684.7|98700.5|98675.5|56
1651654660000|2022-05-04 08:57:40|98703.2|98678.2|98703.7|98678.7|98704.1|98679.1|98700.2|98675.2|35
1651654670000|2022-05-04 08:57:50|98703.6|98678.6|98704.6|98679.6|98706.4|98681.4|98701.1|98676.1|38
1651654680000|2022-05-04 08:58:00|98704.2|98679.2|98704.9|98679.9|98706.5|98681.5|98703.6|98678.6|44
1651654690000|2022-05-04 08:58:10|98706.4|98681.4|98735.6|98710.6|98747|98712.7|98702.2|98677.2|45
1651654700000|2022-05-04 08:58:20|98734.5|98709.5|98740.8|98715.8|98741|98716|98734.5|98709.5|32
1651654710000|2022-05-04 08:58:30|98743.8|98718.8|98746|98721|98761.5|98723.8|98742.8|98709.3|55
1651654720000|2022-05-04 08:58:40|98746.2|98721.2|98762.1|98737.1|98762.3|98737.2|98745.5|98712.3|61
1651654730000|2022-05-04 08:58:50|98762|98737|98774.4|98749.4|98775.1|98750.1|98761.8|98736.8|45
1651654740000|2022-05-04 08:59:00|98774.5|98749.5|98781.8|98756.8|98796.7|98757.8|98774.2|98744.9|49
1651654750000|2022-05-04 08:59:10|98782|98757|98787|98762|98800|98762|98781.3|98748.5|46
1651654760000|2022-05-04 08:59:20|98787.8|98762.8|98818.4|98768.4|98818.4|98775.3|98786.7|98756.4|61
1651654770000|2022-05-04 08:59:30|98818.5|98768.5|98827.3|98777.3|98829|98779|98818.5|98768.5|58
1651654780000|2022-05-04 08:59:40|98828.2|98778.2|98825.7|98775.7|98828.3|98788.9|98813.2|98763.3|54
1651654790000|2022-05-04 08:59:50|98825.5|98775.5|98822.3|98772.3|98829|98784.3|98809.3|98766.6|54
1651654800000|2022-05-04 09:00:00|98821.9|98771.9|98817.7|98767.7|98825.8|98785.6|98807.6|98760.8|54
1651654810000|2022-05-04 09:00:10|98818.1|98768.1|98808.5|98758.5|98818.1|98768.1|98804.5|98754.5|49
1651654820000|2022-05-04 09:00:20|98808.9|98758.9|98805.1|98755.1|98809.8|98770.1|98783.4|98748.8|39
1651654830000|2022-05-04 09:00:30|98804.4|98754.4|98800.6|98750.6|98807.5|98757.5|98799|98749|39
1651654840000|2022-05-04 09:00:40|98801.2|98751.2|98795.9|98770.9|98804.6|98770.9|98787|98748.5|39
1651654850000|2022-05-04 09:00:50|98793.9|98768.9|98795|98770|98809.1|98771.9|98788.4|98753.2|43
1651654860000|2022-05-04 09:01:00|98794.8|98769.8|98788.2|98763.2|98796.6|98771.6|98787.3|98762.3|47
1651654870000|2022-05-04 09:01:10|98790.2|98765.2|98794.7|98769.7|98794.9|98769.9|98789.3|98764.3|33
1651654880000|2022-05-04 09:01:20|98794.3|98769.3|98797.8|98747.8|98800.9|98769.7|98787.4|98747.2|40
1651654890000|2022-05-04 09:01:30|98797.4|98747.4|98798.6|98748.6|98800|98750|98796|98746|25
1651654900000|2022-05-04 09:01:40|98798.7|98748.7|98789.7|98739.7|98803.8|98753.8|98784.4|98719.6|56
1651654910000|2022-05-04 09:01:50|98789.1|98739.1|98791.6|98741.6|98793|98743|98785.3|98735.3|67
1651654920000|2022-05-04 09:02:00|98792.7|98742.7|98790.1|98740.1|98798.8|98749.4|98774.4|98730.9|51
1651654930000|2022-05-04 09:02:10|98791.5|98741.5|98790.1|98740.1|98793.6|98743.6|98788.1|98738.1|39
1651654940000|2022-05-04 09:02:20|98789.9|98739.9|98773.2|98748.2|98791.6|98749.2|98771.3|98739.1|30
1651654950000|2022-05-04 09:02:30|98773.7|98748.7|98781.9|98731.9|98797.5|98759|98770.1|98727.9|64
1651654960000|2022-05-04 09:02:40|98781.3|98731.3|98765.6|98740.6|98783.3|98748|98757.4|98724.1|64
1651654970000|2022-05-04 09:02:50|98767|98742|98771|98746|98780.2|98746|98762|98726.7|45
1651654980000|2022-05-04 09:03:00|98768|98743|98772.7|98722.7|98779.5|98743|98757.9|98722.2|55
1651654990000|2022-05-04 09:03:10|98772.6|98722.6|98774.6|98724.6|98776|98726|98772.6|98722.6|33
1651655000000|2022-05-04 09:03:20|98774.7|98724.7|98768.6|98718.6|98777.8|98743.8|98763.9|98713.9|48
1651655010000|2022-05-04 09:03:30|98768.2|98718.2|98761.6|98736.6|98770.9|98737.9|98754.9|98716.9|43
1651655020000|2022-05-04 09:03:40|98762.3|98737.3|98765.5|98740.5|98765.5|98740.5|98758.6|98733.6|51
1651655030000|2022-05-04 09:03:50|98765|98740|98773.5|98723.5|98773.6|98743.5|98760.3|98723.5|45
1651655040000|2022-05-04 09:04:00|98774|98724|98767.6|98742.6|98776.4|98742.6|98766.6|98721.6|39
1651655050000|2022-05-04 09:04:10|98766.9|98741.9|98769.9|98744.9|98771.2|98746.2|98763.9|98738.9|56
1651655060000|2022-05-04 09:04:20|98768.5|98743.5|98769.1|98744.1|98787.9|98747.1|98766|98727.5|66
1651655070000|2022-05-04 09:04:30|98769.2|98744.2|98814.7|98764.7|98816.6|98766.6|98768.6|98743.6|54
1651655080000|2022-05-04 09:04:40|98814.3|98764.3|98816.1|98766.1|98816.5|98766.5|98810.5|98760.5|51
1651655090000|2022-05-04 09:04:50|98816.3|98766.3|98828.9|98778.9|98829|98781.2|98806.2|98766.3|55
1651655100000|2022-05-04 09:05:00|98828.4|98778.4|98821|98796|98836.5|98799.7|98818.3|98778.4|46
1651655110000|2022-05-04 09:05:10|98820.4|98795.4|98820.1|98795.1|98822.1|98797.1|98818.7|98793.7|31
1651655120000|2022-05-04 09:05:20|98819.6|98794.6|98814.8|98789.8|98827.7|98795.5|98811.2|98774.2|52
1651655130000|2022-05-04 09:05:30|98815.1|98790.1|98814.1|98789.1|98816.2|98791.2|98812.8|98787.8|32
1651655140000|2022-05-04 09:05:40|98814.4|98789.4|98812.8|98787.8|98814.4|98789.4|98809.8|98784.8|39
1651655150000|2022-05-04 09:05:50|98811.8|98786.8|98818.6|98793.6|98823.8|98794.1|98811.8|98773.6|40
1651655160000|2022-05-04 09:06:00|98819|98794|98821.3|98796.3|98826|98801|98819|98794|40
1651655170000|2022-05-04 09:06:10|98821.1|98796.1|98818.5|98793.5|98821.8|98796.8|98816.7|98791.7|36
1651655180000|2022-05-04 09:06:20|98818.3|98793.3|98819.6|98794.6|98825.7|98800.7|98816.4|98791.4|35
1651655190000|2022-05-04 09:06:30|98819.7|98794.7|98828.5|98778.5|98828.6|98795.9|98815.5|98777.9|25
1651655200000|2022-05-04 09:06:40|98828.4|98778.4|98826.3|98801.3|98837.1|98801.4|98822.3|98778.2|47
1651655210000|2022-05-04 09:06:50|98826.2|98801.2|98853.2|98803.2|98853.2|98816.5|98826.2|98800|45
1651655220000|2022-05-04 09:07:00|98852|98802|98859.2|98809.2|98864.9|98828.2|98838.6|98802|40
1651655230000|2022-05-04 09:07:10|98859.1|98809.1|98866.2|98816.2|98866.2|98830.1|98850.3|98809.1|40
1651655240000|2022-05-04 09:07:20|98868.2|98818.2|98868.8|98818.8|98869.8|98819.8|98865.2|98815.2|33
1651655250000|2022-05-04 09:07:30|98858.5|98833.5|98866.5|98841.5|98872|98843.2|98856.9|98820.6|30
1651655260000|2022-05-04 09:07:40|98867.2|98842.2|98879.2|98829.2|98881.1|98842.2|98864.1|98824.9|42
1651655270000|2022-05-04 09:07:50|98879.3|98829.3|98866|98841|98879.3|98843.3|98865.4|98829.3|25
1651655280000|2022-05-04 09:08:00|98866.2|98841.2|98864.3|98839.3|98881|98843.8|98864.2|98826.8|25
1651655290000|2022-05-04 09:08:10|98863.9|98838.9|98876|98851|98889.3|98852.7|98863.9|98826.8|48
1651655300000|2022-05-04 09:08:20|98875.1|98850.1|98874.6|98849.6|98892|98854.5|98873.9|98836.8|34
1651655310000|2022-05-04 09:08:30|98874.1|98849.1|98897.5|98847.5|98897.5|98861.1|98873.9|98838.7|45
1651655320000|2022-05-04 09:08:40|98899.2|98849.2|98886|98861|98899.2|98861.5|98880.6|98846.3|35
1651655330000|2022-05-04 09:08:50|98885.9|98860.9|98896.6|98871.6|98896.6|98871.6|98882.6|98857.6|45
1651655340000|2022-05-04 09:09:00|98896.4|98871.4|98892.6|98867.6|98908.1|98871.4|98890.2|98854.6|48
1651655350000|2022-05-04 09:09:10|98892.7|98867.7|98889.9|98864.9|98895.3|98870.3|98888.9|98863.9|37
1651655360000|2022-05-04 09:09:20|98891.6|98866.6|98899.9|98874.9|98903.8|98878.8|98890.9|98865.9|55
1651655370000|2022-05-04 09:09:30|98901|98876|98897.8|98872.8|98903.7|98878.7|98895.7|98870.7|31
1651655380000|2022-05-04 09:09:40|98896.8|98871.8|98898.5|98873.5|98900.1|98875.1|98894.5|98869.5|51
1651655390000|2022-05-04 09:09:50|98898|98873|98898.5|98873.5|98899.8|98874.8|98896.3|98871.3|44
1651655400000|2022-05-04 09:10:00|98898.6|98873.6|98894.5|98869.5|98899.3|98874.3|98894.5|98869.5|31
1651655410000|2022-05-04 09:10:10|98894.3|98869.3|98895.8|98870.8|98895.8|98870.8|98893.5|98868.5|30
1651655420000|2022-05-04 09:10:20|98896.2|98871.2|98897.1|98872.1|98901.5|98876.5|98896.1|98871.1|53
1651655430000|2022-05-04 09:10:30|98896.8|98871.8|98902.2|98877.2|98904|98879|98894.6|98869.6|49
1651655440000|2022-05-04 09:10:40|98903.3|98878.3|98908.3|98883.3|98908.3|98883.3|98903.3|98878.3|47
1651655450000|2022-05-04 09:10:50|98908.1|98883.1|98898.5|98873.5|98910.5|98885.5|98898.1|98873.1|40
1651655460000|2022-05-04 09:11:00|98900.1|98875.1|98904.1|98879.1|98905.8|98880.8|98899.1|98874.1|48
1651655470000|2022-05-04 09:11:10|98904.7|98879.7|98905.9|98880.9|98907.3|98882.3|98904.2|98879.2|35
1651655480000|2022-05-04 09:11:20|98905.1|98880.1|98912|98887|98914.5|98889.5|98904.6|98879.6|41
1651655490000|2022-05-04 09:11:30|98911.7|98886.7|98917.4|98892.4|98920.6|98895.6|98910.9|98885.9|55
1651655500000|2022-05-04 09:11:40|98916.9|98891.9|98910.7|98885.7|98923.7|98894.7|98908.8|98871.2|35
1651655510000|2022-05-04 09:11:50|98910.8|98885.8|98920.2|98895.2|98928.7|98895.3|98910.8|98878.7|39
1651655520000|2022-05-04 09:12:00|98920.4|98895.4|98912.1|98887.1|98920.9|98895.9|98907|98882|45
1651655530000|2022-05-04 09:12:10|98911.9|98886.9|98911.7|98886.7|98917.2|98892.2|98911.3|98886.3|33
1651655540000|2022-05-04 09:12:20|98912|98887|98909.7|98884.7|98912.4|98887.4|98904.3|98879.3|48
1651655550000|2022-05-04 09:12:30|98910.7|98885.7|98910.5|98885.5|98914.6|98889.6|98908.1|98883.1|26
1651655560000|2022-05-04 09:12:40|98910.1|98885.1|98911|98886|98923.6|98886.8|98906.6|98872.4|42
1651655570000|2022-05-04 09:12:50|98910.9|98885.9|98906.7|98881.7|98912|98887|98906.1|98881.1|29
1651655580000|2022-05-04 09:13:00|98903.7|98878.7|98897.8|98872.8|98904|98879|98894.7|98869.7|52
1651655590000|2022-05-04 09:13:10|98897.7|98872.7|98880.9|98855.9|98898.5|98873.5|98877.7|98852.7|39
1651655600000|2022-05-04 09:13:20|98881|98856|98872.1|98847.1|98881|98856|98870.9|98845.9|37
1651655610000|2022-05-04 09:13:30|98871.9|98846.9|98869.1|98844.1|98872.6|98847.6|98867.4|98842.4|44
1651655620000|2022-05-04 09:13:40|98869.8|98844.8|98868.2|98843.2|98872.1|98847.1|98863.9|98838.9|52
1651655630000|2022-05-04 09:13:50|98868.5|98843.5|98871|98846|98872.6|98847.6|98867.5|98842.5|42
1651655640000|2022-05-04 09:14:00|98870.7|98845.7|98868.1|98843.1|98873.1|98848.1|98865|98840|32
1651655650000|2022-05-04 09:14:10|98870.4|98845.4|98872.5|98847.5|98886.2|98858.9|98870.4|98836.2|60
1651655660000|2022-05-04 09:14:20|98871.5|98846.5|98871.5|98846.5|98874.4|98849.4|98868.3|98843.3|55
1651655670000|2022-05-04 09:14:30|98868.4|98843.4|98871.2|98846.2|98876.3|98851.3|98867.1|98842.1|50
1651655680000|2022-05-04 09:14:40|98871|98846|98883.7|98858.7|98888.7|98863.7|98870.9|98845.9|44
1651655690000|2022-05-04 09:14:50|98883.5|98858.5|98872.7|98847.7|98883.9|98858.9|98869.1|98844.1|54
1651655700000|2022-05-04 09:15:00|98873.1|98848.1|98876|98851|98877.9|98852.9|98873|98848|35
1651655710000|2022-05-04 09:15:10|98874.8|98849.8|98879.9|98854.9|98880.9|98855.9|98873.7|98848.7|38
1651655720000|2022-05-04 09:15:20|98879.8|98854.8|98875.7|98850.7|98880.7|98855.7|98874.3|98849.3|39
1651655730000|2022-05-04 09:15:30|98874.7|98849.7|98876.6|98851.6|98878.5|98853.5|98874.4|98849.4|22
1651655740000|2022-05-04 09:15:40|98876.3|98851.3|98843.8|98818.8|98877.4|98852.4|98843.8|98818.8|55
1651655750000|2022-05-04 09:15:50|98843.4|98818.4|98854|98829|98856.7|98831.7|98842.3|98817.3|46
1651655760000|2022-05-04 09:16:00|98853.3|98828.3|98844.7|98819.7|98854.2|98829.2|98844.1|98819.1|39
1651655770000|2022-05-04 09:16:10|98844.6|98819.6|98839.9|98814.9|98848.6|98823.6|98839.4|98814.4|28
1651655780000|2022-05-04 09:16:20|98840.5|98815.5|98841.1|98816.1|98842.3|98817.3|98839.7|98814.7|39
1651655790000|2022-05-04 09:16:30|98841.5|98816.5|98839.7|98814.7|98841.8|98816.8|98839.2|98814.2|22
1651655800000|2022-05-04 09:16:40|98839.9|98814.9|98844.1|98819.1|98845|98820|98839.2|98814.2|37
1651655810000|2022-05-04 09:16:50|98844.3|98819.3|98844.6|98819.6|98851.9|98826.9|98843.7|98818.7|41
1651655820000|2022-05-04 09:17:00|98844.7|98819.7|98846.4|98821.4|98847.2|98822.2|98844.7|98819.7|25
1651655830000|2022-05-04 09:17:10|98846.5|98821.5|98846.3|98821.3|98846.5|98821.5|98838.5|98813.5|41
1651655840000|2022-05-04 09:17:20|98846.4|98821.4|98851.7|98826.7|98853.3|98828.3|98845.4|98820.4|25
1651655850000|2022-05-04 09:17:30|98852|98827|98853.5|98828.5|98856.8|98831.8|98852|98827|30
1651655860000|2022-05-04 09:17:40|98853|98828|98855.2|98830.2|98857.5|98832.5|98852.6|98827.6|52
1651655870000|2022-05-04 09:17:50|98855.3|98830.3|98856.1|98831.1|98856.3|98831.3|98853.3|98828.3|29
1651655880000|2022-05-04 09:18:00|98854.9|98829.9|98857|98832|98858.3|98833.3|98848.8|98823.8|44
1651655890000|2022-05-04 09:18:10|98856.9|98831.9|98841.6|98816.6|98856.9|98831.9|98839.9|98814.9|39
1651655900000|2022-05-04 09:18:20|98841.5|98816.5|98843|98818|98844.6|98819.6|98840.7|98815.7|33
1651655910000|2022-05-04 09:18:30|98843.4|98818.4|98843.1|98818.1|98843.6|98818.6|98839.8|98814.8|40
1651655920000|2022-05-04 09:18:40|98843.3|98818.3|98838.4|98813.4|98843.8|98818.8|98837.3|98812.3|56
1651655930000|2022-05-04 09:18:50|98838.2|98813.2|98843.3|98818.3|98847.9|98822.9|98838.2|98813.2|42
1651655940000|2022-05-04 09:19:00|98843|98818|98842.1|98817.1|98844.8|98819.8|98841.3|98816.3|46
1651655950000|2022-05-04 09:19:10|98841.9|98816.9|98836.9|98811.9|98841.9|98816.9|98836.1|98811.1|39
1651655960000|2022-05-04 09:19:20|98837.1|98812.1|98835.8|98810.8|98837.8|98812.8|98834.8|98809.8|38
1651655970000|2022-05-04 09:19:30|98836|98811|98838.8|98813.8|98839.6|98814.6|98835.4|98810.4|35
1651655980000|2022-05-04 09:19:40|98838.4|98813.4|98840.9|98815.9|98841.9|98816.9|98837.1|98812.1|40
1651655990000|2022-05-04 09:19:50|98840.5|98815.5|98848.4|98823.4|98848.6|98823.6|98838.1|98813.1|50
1651656000000|2022-05-04 09:20:00|98849|98824|98848.7|98823.7|98850.2|98825.2|98846.8|98821.8|42
1651656010000|2022-05-04 09:20:10|98848.8|98823.8|98850.7|98825.7|98852.5|98827.5|98848.8|98823.8|37
1651656020000|2022-05-04 09:20:20|98851|98826|98849.5|98824.5|98852.3|98827.3|98847.4|98822.4|46
1651656030000|2022-05-04 09:20:30|98849|98824|98849|98824|98851.2|98826.2|98843.7|98818.7|37
1651656040000|2022-05-04 09:20:40|98848.9|98823.9|98844.7|98819.7|98851.8|98826.8|98843.7|98818.7|55
1651656050000|2022-05-04 09:20:50|98844.6|98819.6|98845.4|98820.4|98845.9|98820.9|98836.1|98811.1|52
1651656060000|2022-05-04 09:21:00|98844.5|98819.5|98849.3|98824.3|98850.9|98825.9|98843.2|98818.2|38
1651656070000|2022-05-04 09:21:10|98849.2|98824.2|98851.1|98826.1|98851.4|98826.4|98848.2|98823.2|28
1651656080000|2022-05-04 09:21:20|98850.2|98825.2|98850.4|98825.4|98855.2|98830.2|98850.2|98825.2|44
1651656090000|2022-05-04 09:21:30|98850.5|98825.5|98846.9|98821.9|98850.5|98825.5|98844.5|98819.5|43
1651656100000|2022-05-04 09:21:40|98846.1|98821.1|98853.3|98828.3|98853.5|98828.5|98846.1|98821.1|51
1651656110000|2022-05-04 09:21:50|98853.7|98828.7|98846.1|98821.1|98855.9|98830.9|98843.9|98818.9|56
1651656120000|2022-05-04 09:22:00|98846.3|98821.3|98847.7|98822.7|98847.9|98822.9|98845.8|98820.8|29
1651656130000|2022-05-04 09:22:10|98847.5|98822.5|98844.8|98819.8|98848|98823|98842.7|98817.7|38
1651656140000|2022-05-04 09:22:20|98844.7|98819.7|98847.7|98822.7|98848.3|98823.3|98844.7|98819.7|29
1651656150000|2022-05-04 09:22:30|98847.8|98822.8|98850.1|98825.1|98850.9|98825.9|98847|98822|35
1651656160000|2022-05-04 09:22:40|98850.2|98825.2|98846.8|98821.8|98850.4|98825.4|98842.7|98817.7|38
1651656170000|2022-05-04 09:22:50|98847.4|98822.4|98846.8|98821.8|98847.4|98822.4|98838.7|98813.7|46
1651656180000|2022-05-04 09:23:00|98846.7|98821.7|98842.9|98817.9|98850.3|98825.3|98841.7|98816.7|31
1651656190000|2022-05-04 09:23:10|98842.7|98817.7|98840.3|98815.3|98845|98820|98838|98813|41
1651656200000|2022-05-04 09:23:20|98840.6|98815.6|98840.6|98815.6|98841.6|98816.6|98839.7|98814.7|28
1651656210000|2022-05-04 09:23:30|98839.7|98814.7|98837.9|98812.9|98840.2|98815.2|98836.7|98811.7|32
1651656220000|2022-05-04 09:23:40|98838|98813|98841|98816|98841|98816|98835|98810|46
1651656230000|2022-05-04 09:23:50|98840.9|98815.9|98826.4|98801.4|98841.9|98816.9|98826.4|98801.4|56
1651656240000|2022-05-04 09:24:00|98826.7|98801.7|98813.1|98788.1|98830.1|98805.1|98813.1|98788.1|54
1651656250000|2022-05-04 09:24:10|98812.5|98787.5|98810.5|98785.5|98813|98788|98809.7|98784.7|49
1651656260000|2022-05-04 09:24:20|98810.4|98785.4|98805.7|98780.7|98814|98789|98804.4|98779.4|40
1651656270000|2022-05-04 09:24:30|98806.7|98781.7|98802.2|98777.2|98809.8|98784.8|98800.4|98775.4|42
1651656280000|2022-05-04 09:24:40|98802.4|98777.4|98799.6|98774.6|98803|98778|98797|98772|34
1651656290000|2022-05-04 09:24:50|98799.8|98774.8|98797.6|98772.6|98800|98775|98794.7|98769.7|43
1651656300000|2022-05-04 09:25:00|98797.1|98772.1|98796.5|98771.5|98815.5|98779.4|98792.5|98765.5|38
1651656310000|2022-05-04 09:25:10|98795.3|98770.3|98774.6|98749.6|98795.3|98770.3|98773.2|98748.2|48
1651656320000|2022-05-04 09:25:20|98776.2|98751.2|98775.6|98750.6|98779.9|98754.9|98775.2|98750.2|53
1651656330000|2022-05-04 09:25:30|98775.8|98750.8|98769.9|98744.9|98780.6|98755.6|98768.6|98743.6|65
1651656340000|2022-05-04 09:25:40|98767|98742|98775|98750|98778.4|98753.4|98767|98742|59
1651656350000|2022-05-04 09:25:50|98774.7|98749.7|98774.8|98749.8|98782.8|98757.8|98772.9|98747.9|47
1651656360000|2022-05-04 09:26:00|98774.3|98749.3|98774.2|98749.2|98776.6|98751.6|98771.7|98746.7|44
1651656370000|2022-05-04 09:26:10|98773.7|98748.7|98771.5|98746.5|98775.1|98750.1|98771.5|98746.5|27
1651656380000|2022-05-04 09:26:20|98773|98748|98773.3|98748.3|98774.4|98749.4|98768.6|98743.6|35
1651656390000|2022-05-04 09:26:30|98773.5|98748.5|98775|98750|98787.4|98751.2|98765.4|98736.7|42
1651656400000|2022-05-04 09:26:40|98776.1|98751.1|98776.6|98751.6|98776.6|98751.6|98772.2|98747.2|28
1651656410000|2022-05-04 09:26:50|98776.5|98751.5|98785.3|98760.3|98785.4|98760.4|98774.5|98749.5|33
1651656420000|2022-05-04 09:27:00|98785.5|98760.5|98784.1|98759.1|98786.5|98761.5|98782.2|98757.2|36
1651656430000|2022-05-04 09:27:10|98783.7|98758.7|98779.7|98754.7|98786.6|98761.6|98777.7|98752.7|37
1651656440000|2022-05-04 09:27:20|98778.7|98753.7|98782.9|98757.9|98782.9|98757.9|98778.6|98753.6|30
1651656450000|2022-05-04 09:27:30|98783.4|98758.4|98794.4|98769.4|98795.3|98770.3|98782.3|98757.3|54
1651656460000|2022-05-04 09:27:40|98794.7|98769.7|98791.8|98766.8|98796.8|98771.8|98789.4|98764.4|47
1651656470000|2022-05-04 09:27:50|98791.2|98766.2|98788.9|98763.9|98797.8|98772.8|98788.9|98763.9|38
1651656480000|2022-05-04 09:28:00|98789.3|98764.3|98787.5|98762.5|98793.6|98768.6|98785|98760|40
1651656490000|2022-05-04 09:28:10|98787|98762|98784.7|98759.7|98790|98765|98784.2|98759.2|34
1651656500000|2022-05-04 09:28:20|98786.4|98761.4|98792|98767|98793.1|98768.1|98783.9|98758.9|25
1651656510000|2022-05-04 09:28:30|98792.5|98767.5|98779.9|98754.9|98792.5|98767.5|98778.5|98753.5|48
1651656520000|2022-05-04 09:28:40|98782.4|98757.4|98776.5|98751.5|98783.9|98758.9|98775|98750|36
1651656530000|2022-05-04 09:28:50|98776.9|98751.9|98777.7|98752.7|98788.6|98754.5|98775|98738.2|28
1651656540000|2022-05-04 09:29:00|98775.1|98750.1|98772.1|98747.1|98775.3|98750.3|98765.5|98740.5|51
1651656550000|2022-05-04 09:29:10|98771.4|98746.4|98763.9|98738.9|98771.7|98746.7|98762.3|98737.3|46
1651656560000|2022-05-04 09:29:20|98763.7|98738.7|98764.1|98739.1|98765.7|98740.7|98761.5|98736.5|33
1651656570000|2022-05-04 09:29:30|98763.9|98738.9|98777.2|98752.2|98780.6|98755.6|98763.6|98738.6|49
1651656580000|2022-05-04 09:29:40|98777.9|98752.9|98779.7|98754.7|98780.3|98755.3|98776|98751|35
1651656590000|2022-05-04 09:29:50|98779.4|98754.4|98774.8|98749.8|98779.7|98754.7|98774.2|98749.2|40
1651656600000|2022-05-04 09:30:00|98776|98751|98776.1|98751.1|98778.7|98753.7|98774|98749|43
1651656610000|2022-05-04 09:30:10|98776.4|98751.4|98775.6|98750.6|98777.5|98752.5|98772.3|98747.3|47
1651656620000|2022-05-04 09:30:20|98775.9|98750.9|98775.2|98750.2|98780.4|98755.4|98773.4|98748.4|45
1651656630000|2022-05-04 09:30:30|98775.5|98750.5|98778.2|98753.2|98787.4|98762.4|98772.3|98747.3|50
1651656640000|2022-05-04 09:30:40|98781.1|98756.1|98781.2|98756.2|98797.5|98760.2|98775.5|98747.5|34
1651656650000|2022-05-04 09:30:50|98780.7|98755.7|98779|98754|98783.7|98758.7|98776.2|98751.2|44
1651656660000|2022-05-04 09:31:00|98779.1|98754.1|98779.8|98754.8|98782.7|98757.7|98775.4|98750.4|39
1651656670000|2022-05-04 09:31:10|98781.4|98756.4|98775.4|98750.4|98781.4|98756.4|98774.3|98749.3|39
1651656680000|2022-05-04 09:31:20|98776.4|98751.4|98783.7|98758.7|98784.9|98759.9|98775.3|98750.3|36
1651656690000|2022-05-04 09:31:30|98783|98758|98778.7|98753.7|98784.4|98759.4|98777.4|98752.4|25
1651656700000|2022-05-04 09:31:40|98778.2|98753.2|98779.6|98754.6|98781.2|98756.2|98775.4|98750.4|33
1651656710000|2022-05-04 09:31:50|98779.1|98754.1|98779.3|98754.3|98779.5|98754.5|98776.5|98751.5|28
1651656720000|2022-05-04 09:32:00|98779.4|98754.4|98773.1|98748.1|98779.5|98754.5|98771.7|98746.7|23
1651656730000|2022-05-04 09:32:10|98773.4|98748.4|98772.7|98747.7|98774.3|98749.3|98772.2|98747.2|35
1651656740000|2022-05-04 09:32:20|98772.6|98747.6|98766.5|98741.5|98772.6|98747.6|98765.8|98740.8|32
1651656750000|2022-05-04 09:32:30|98766.6|98741.6|98766|98741|98771.8|98746.8|98766|98741|53
1651656760000|2022-05-04 09:32:40|98767.3|98742.3|98768.9|98743.9|98769.6|98744.6|98767.3|98742.3|32
1651656770000|2022-05-04 09:32:50|98768.8|98743.8|98768.2|98743.2|98769.1|98744.1|98767.1|98742.1|31
1651656780000|2022-05-04 09:33:00|98768.4|98743.4|98783.2|98758.2|98783.9|98758.9|98768.4|98743.4|43
1651656790000|2022-05-04 09:33:10|98783.3|98758.3|98786|98761|98788.4|98763.4|98783.2|98758.2|42
1651656800000|2022-05-04 09:33:20|98783.6|98758.6|98789.7|98764.7|98791.1|98766.1|98783.6|98758.6|52
1651656810000|2022-05-04 09:33:30|98789.3|98764.3|98786.4|98761.4|98798.9|98773.9|98786|98761|46
1651656820000|2022-05-04 09:33:40|98786.5|98761.5|98779.7|98754.7|98786.5|98761.5|98777.6|98752.6|51
1651656830000|2022-05-04 09:33:50|98779.3|98754.3|98779.9|98754.9|98782.4|98757.4|98777.7|98752.7|38
1651656840000|2022-05-04 09:34:00|98780.4|98755.4|98784|98759|98786.4|98761.4|98779.1|98754.1|31
1651656850000|2022-05-04 09:34:10|98784.4|98759.4|98790.5|98765.5|98790.5|98765.5|98784|98759|31
1651656860000|2022-05-04 09:34:20|98791|98766|98784.9|98759.9|98792.3|98767.3|98784.9|98759.9|32
1651656870000|2022-05-04 09:34:30|98784.6|98759.6|98787.1|98762.1|98787.9|98762.9|98784.6|98759.6|41
1651656880000|2022-05-04 09:34:40|98786.8|98761.8|98785|98760|98789.3|98764.3|98784.2|98759.2|49
1651656890000|2022-05-04 09:34:50|98785.1|98760.1|98794.2|98769.2|98794.2|98769.2|98784.9|98759.9|50
1651656900000|2022-05-04 09:35:00|98794.1|98769.1|98795.9|98770.9|98796.9|98771.9|98792.8|98767.8|47
1651656910000|2022-05-04 09:35:10|98795.8|98770.8|98798.4|98773.4|98799.2|98774.2|98793.8|98768.8|31
1651656920000|2022-05-04 09:35:20|98798.8|98773.8|98796.3|98771.3|98802.6|98777.6|98796.3|98771.3|45
1651656930000|2022-05-04 09:35:30|98796.2|98771.2|98793|98768|98796.6|98771.6|98791.6|98766.6|36
1651656940000|2022-05-04 09:35:40|98792.6|98767.6|98794.1|98769.1|98796.7|98771.7|98791.5|98766.5|33
1651656950000|2022-05-04 09:35:50|98794.4|98769.4|98803.2|98778.2|98803.7|98778.7|98791.1|98766.1|48
1651656960000|2022-05-04 09:36:00|98802.6|98777.6|98802|98777|98803.6|98778.6|98801.2|98776.2|42
1651656970000|2022-05-04 09:36:10|98801.5|98776.5|98791.5|98766.5|98801.8|98776.8|98787.4|98762.4|51
1651656980000|2022-05-04 09:36:20|98792.4|98767.4|98793.2|98768.2|98795.9|98770.9|98792.2|98767.2|31
1651656990000|2022-05-04 09:36:30|98793.3|98768.3|98790.9|98765.9|98795.2|98770.2|98789.5|98764.5|36
1651657000000|2022-05-04 09:36:40|98791.4|98766.4|98791.9|98766.9|98795.2|98770.2|98791.1|98766.1|38
1651657010000|2022-05-04 09:36:50|98792.1|98767.1|98793|98768|98795|98770|98788.8|98763.8|36
1651657020000|2022-05-04 09:37:00|98792.9|98767.9|98792.4|98767.4|98793.6|98768.6|98791.4|98766.4|32
1651657030000|2022-05-04 09:37:10|98792.8|98767.8|98795.7|98770.7|98796.7|98771.7|98791.4|98766.4|29
1651657040000|2022-05-04 09:37:20|98795.8|98770.8|98769.9|98744.9|98796.6|98771.6|98767.6|98742.6|45
1651657050000|2022-05-04 09:37:30|98770.1|98745.1|98755.9|98730.9|98772.4|98747.4|98751.8|98717|56
1651657060000|2022-05-04 09:37:40|98756.5|98731.5|98755.8|98730.8|98758.1|98733.1|98753.2|98728.2|26
1651657070000|2022-05-04 09:37:50|98753.6|98728.6|98752|98727|98753.6|98728.6|98750.7|98725.7|42
1651657080000|2022-05-04 09:38:00|98751|98726|98756.5|98731.5|98757.4|98732.4|98751|98726|46
1651657090000|2022-05-04 09:38:10|98756.6|98731.6|98769.6|98744.6|98776.6|98751.6|98755.3|98730.3|40
1651657100000|2022-05-04 09:38:20|98769.9|98744.9|98770.5|98745.5|98772.1|98747.1|98768.3|98743.3|40
1651657110000|2022-05-04 09:38:30|98770.9|98745.9|98775.8|98750.8|98778.5|98753.5|98769.9|98744.9|50
1651657120000|2022-05-04 09:38:40|98775.9|98750.9|98769|98744|98778.2|98753.2|98765.4|98740.4|49
1651657130000|2022-05-04 09:38:50|98769.1|98744.1|98782.6|98757.6|98782.8|98757.8|98764.9|98739.9|40
1651657140000|2022-05-04 09:39:00|98784.4|98759.4|98788.2|98763.2|98789|98764|98782.5|98757.5|59
1651657150000|2022-05-04 09:39:10|98788.7|98763.7|98790.7|98765.7|98790.8|98765.8|98787.1|98762.1|48
1651657160000|2022-05-04 09:39:20|98790.3|98765.3|98789.6|98764.6|98792|98767|98789.6|98764.6|45
1651657170000|2022-05-04 09:39:30|98789.4|98764.4|98786.6|98761.6|98790.2|98765.2|98786.6|98761.6|32
1651657180000|2022-05-04 09:39:40|98787.9|98762.9|98794.2|98769.2|98794.4|98769.4|98787.3|98762.3|41
1651657190000|2022-05-04 09:39:50|98794.4|98769.4|98797.7|98772.7|98797.7|98772.7|98794.2|98769.2|24
1651657200000|2022-05-04 09:40:00|98797.8|98772.8|98797.6|98772.6|98815.4|98778.3|98797.2|98762.6|42
1651657210000|2022-05-04 09:40:10|98796.8|98771.8|98792.6|98767.6|98796.8|98771.8|98791.2|98766.2|52
1651657220000|2022-05-04 09:40:20|98793.1|98768.1|98792.3|98767.3|98794.9|98769.9|98790.6|98765.6|35
1651657230000|2022-05-04 09:40:30|98793.4|98768.4|98802.1|98777.1|98803.3|98778.3|98793.4|98768.4|39
1651657240000|2022-05-04 09:40:40|98802.4|98777.4|98802.5|98777.5|98803.4|98778.4|98800.5|98775.5|35
1651657250000|2022-05-04 09:40:50|98802.6|98777.6|98801.4|98776.4|98802.9|98777.9|98801.4|98776.4|34
1651657260000|2022-05-04 09:41:00|98797.3|98772.3|98799|98774|98800.8|98775.8|98796.4|98771.4|47
1651657270000|2022-05-04 09:41:10|98799.1|98774.1|98800.1|98775.1|98800.1|98775.1|98796.6|98771.6|35
1651657280000|2022-05-04 09:41:20|98800|98775|98796.4|98771.4|98800.2|98775.2|98796|98771|34
1651657290000|2022-05-04 09:41:30|98796.8|98771.8|98797.4|98772.4|98799.6|98774.6|98794.2|98769.2|35
1651657300000|2022-05-04 09:41:40|98797.5|98772.5|98793.9|98768.9|98798.6|98773.6|98791.9|98766.9|45
1651657310000|2022-05-04 09:41:50|98794.5|98769.5|98798.3|98773.3|98800.7|98775.7|98794.4|98769.4|48
1651657320000|2022-05-04 09:42:00|98798.7|98773.7|98813.1|98788.1|98814.1|98789.1|98798.7|98773.7|45
1651657330000|2022-05-04 09:42:10|98813.4|98788.4|98815.4|98790.4|98815.4|98790.4|98810.9|98785.9|26
1651657340000|2022-05-04 09:42:20|98815.1|98790.1|98816.4|98791.4|98817.6|98792.6|98812.9|98787.9|19
1651657350000|2022-05-04 09:42:30|98816.1|98791.1|98783.8|98758.8|98816.8|98791.8|98782.9|98757.9|54
1651657360000|2022-05-04 09:42:40|98784.5|98759.5|98779.9|98754.9|98784.9|98759.9|98778.1|98753.1|43
1651657370000|2022-05-04 09:42:50|98780|98755|98779.5|98754.5|98781.2|98756.2|98777.4|98752.4|44
1651657380000|2022-05-04 09:43:00|98779.6|98754.6|98774.5|98749.5|98780.9|98755.9|98770.4|98745.4|44
1651657390000|2022-05-04 09:43:10|98774.3|98749.3|98774.1|98749.1|98779.3|98754.3|98772.9|98747.9|44
1651657400000|2022-05-04 09:43:20|98774.3|98749.3|98780|98755|98780.6|98755.6|98773|98748|28
1651657410000|2022-05-04 09:43:30|98779.4|98754.4|98795.2|98770.2|98797.1|98772.1|98779.1|98754.1|35
1651657420000|2022-05-04 09:43:40|98797|98772|98787.1|98762.1|98797|98772|98784.3|98759.3|40
1651657430000|2022-05-04 09:43:50|98787|98762|98790.4|98765.4|98793.8|98768.8|98787|98762|43
1651657440000|2022-05-04 09:44:00|98791|98766|98806.4|98781.4|98812.4|98787.4|98791|98766|58
1651657450000|2022-05-04 09:44:10|98806.7|98781.7|98804.9|98779.9|98810.7|98785.7|98803.8|98778.8|42
1651657460000|2022-05-04 09:44:20|98805.8|98780.8|98803.1|98778.1|98806.6|98781.6|98799.7|98774.7|27
1651657470000|2022-05-04 09:44:30|98803.5|98778.5|98806.8|98781.8|98808.7|98783.7|98795.4|98770.4|57
1651657480000|2022-05-04 09:44:40|98808.8|98783.8|98814.1|98789.1|98814.1|98789.1|98805.7|98780.7|42
1651657490000|2022-05-04 09:44:50|98815.2|98790.2|98813.5|98788.5|98816.6|98791.6|98812.8|98787.8|43
1651657500000|2022-05-04 09:45:00|98814.9|98789.9|98833.5|98808.5|98838.1|98813.1|98811.9|98786.9|47
1651657510000|2022-05-04 09:45:10|98833.6|98808.6|98827.8|98802.8|98833.6|98808.6|98825.7|98800.7|57
1651657520000|2022-05-04 09:45:20|98828.2|98803.2|98824.4|98799.4|98830.2|98805.2|98824.4|98799.4|56
1651657530000|2022-05-04 09:45:30|98825.1|98800.1|98827.2|98802.2|98832.3|98807.3|98820.4|98795.4|51
1651657540000|2022-05-04 09:45:40|98826.6|98801.6|98826.9|98801.9|98828.8|98803.8|98824.6|98799.6|31
1651657550000|2022-05-04 09:45:50|98827|98802|98828.5|98803.5|98830|98805|98825.7|98800.7|32
1651657560000|2022-05-04 09:46:00|98828.2|98803.2|98829.2|98804.2|98829.9|98804.9|98825|98800|22
1651657570000|2022-05-04 09:46:10|98826.5|98801.5|98830|98805|98830.3|98805.3|98825.4|98800.4|39
1651657580000|2022-05-04 09:46:20|98830.2|98805.2|98826.8|98801.8|98830.5|98805.5|98825.5|98800.5|23
1651657590000|2022-05-04 09:46:30|98826.7|98801.7|98825.9|98800.9|98828.3|98803.3|98821.5|98796.5|37
1651657600000|2022-05-04 09:46:40|98825.4|98800.4|98829.7|98804.7|98831.2|98806.2|98822.3|98797.3|42
1651657610000|2022-05-04 09:46:50|98826.7|98801.7|98831.3|98806.3|98833.3|98808.3|98826.7|98801.7|21
1651657620000|2022-05-04 09:47:00|98831.1|98806.1|98849.2|98799.2|98850.2|98812.1|98830.5|98798.7|18
1651657630000|2022-05-04 09:47:10|98844.3|98794.3|98840.9|98815.9|98845.4|98818.4|98836.2|98794.3|43
1651657640000|2022-05-04 09:47:20|98841.7|98816.7|98840|98815|98855.5|98819.3|98839.1|98805.3|23
1651657650000|2022-05-04 09:47:30|98841|98816|98842|98817|98848.5|98823.5|98837.7|98812.7|27
1651657660000|2022-05-04 09:47:40|98845.4|98820.4|98846|98821|98846.6|98821.6|98833.7|98808.7|29
1651657670000|2022-05-04 09:47:50|98846.1|98821.1|98832.8|98807.8|98846.1|98821.1|98832|98807|35
1651657680000|2022-05-04 09:48:00|98830.6|98805.6|98841.1|98816.1|98841.1|98816.1|98830.6|98805.6|54
1651657690000|2022-05-04 09:48:10|98840.9|98815.9|98837.3|98812.3|98841|98816|98837|98812|22
1651657700000|2022-05-04 09:48:20|98837.1|98812.1|98837.3|98812.3|98838.6|98813.6|98834.2|98809.2|35
1651657710000|2022-05-04 09:48:30|98836.1|98811.1|98840.9|98815.9|98841.2|98816.2|98831.6|98806.6|56
1651657720000|2022-05-04 09:48:40|98840.2|98815.2|98840.3|98815.3|98840.9|98815.9|98837.7|98812.7|43
1651657730000|2022-05-04 09:48:50|98840.2|98815.2|98850.9|98825.9|98854.7|98829.7|98838.5|98813.5|37
1651657740000|2022-05-04 09:49:00|98850.6|98825.6|98848.2|98823.2|98851.2|98826.2|98848.1|98823.1|26
1651657750000|2022-05-04 09:49:10|98848|98823|98849|98824|98850.1|98825.1|98845.1|98820.1|30
1651657760000|2022-05-04 09:49:20|98848.9|98823.9|98847.3|98822.3|98851|98826|98847.3|98822.3|36
1651657770000|2022-05-04 09:49:30|98847.2|98822.2|98848.7|98823.7|98850.5|98825.5|98846|98821|32
1651657780000|2022-05-04 09:49:40|98847.4|98822.4|98845.7|98820.7|98849|98824|98844.8|98819.8|36
1651657790000|2022-05-04 09:49:50|98845.6|98820.6|98846.7|98821.7|98846.7|98821.7|98845.6|98820.6|19
1651657800000|2022-05-04 09:50:00|98847.2|98822.2|98842.5|98817.5|98847.2|98822.2|98841.6|98816.6|43
1651657810000|2022-05-04 09:50:10|98842.3|98817.3|98844|98819|98844|98819|98840.6|98815.6|44
1651657820000|2022-05-04 09:50:20|98844.1|98819.1|98843.1|98818.1|98844.8|98819.8|98841.6|98816.6|29
1651657830000|2022-05-04 09:50:30|98843|98818|98843.8|98818.8|98848.1|98823.1|98842.2|98817.2|37
1651657840000|2022-05-04 09:50:40|98844.3|98819.3|98845.6|98820.6|98845.9|98820.9|98841.3|98816.3|44
1651657850000|2022-05-04 09:50:50|98845.3|98820.3|98851.9|98826.9|98851.9|98826.9|98842.5|98817.5|33
1651657860000|2022-05-04 09:51:00|98852.8|98827.8|98865|98840|98868.2|98843.2|98852.8|98827.8|43
1651657870000|2022-05-04 09:51:10|98864.8|98839.8|98871.2|98821.2|98875|98840.4|98860.2|98821.2|43
1651657880000|2022-05-04 09:51:20|98871.1|98821.1|98871.8|98821.8|98872.4|98822.4|98871|98821|33
1651657890000|2022-05-04 09:51:30|98871.7|98821.7|98884.5|98834.5|98886|98849.8|98862.6|98821.4|56
1651657900000|2022-05-04 09:51:40|98884.6|98834.6|98884.9|98834.9|98885.6|98835.6|98882.9|98832.9|33
1651657910000|2022-05-04 09:51:50|98884.8|98834.8|98869.7|98844.7|98884.8|98845|98869.4|98831.5|30
1651657920000|2022-05-04 09:52:00|98869.2|98844.2|98860.1|98835.1|98874.7|98849.7|98859.4|98834.4|50
1651657930000|2022-05-04 09:52:10|98860.4|98835.4|98865|98840|98867.7|98842.7|98854.5|98829.5|51
1651657940000|2022-05-04 09:52:20|98866.3|98841.3|98863|98838|98867.5|98842.5|98859.4|98834.4|33
1651657950000|2022-05-04 09:52:30|98863.1|98838.1|98856.8|98831.8|98863.2|98838.2|98842.9|98804.4|65
1651657960000|2022-05-04 09:52:40|98856.9|98831.9|98861.5|98836.5|98865.8|98840.8|98856.9|98831.9|39
1651657970000|2022-05-04 09:52:50|98861.6|98836.6|98857.8|98832.8|98869.8|98841.1|98856.8|98819.8|41
1651657980000|2022-05-04 09:53:00|98858|98833|98859.5|98834.5|98861.4|98836.4|98858|98833|27
1651657990000|2022-05-04 09:53:10|98860.6|98835.6|98861.3|98836.3|98862.8|98837.8|98859|98834|39
1651658000000|2022-05-04 09:53:20|98862.1|98837.1|98858.1|98833.1|98862.8|98837.8|98858.1|98833.1|33
1651658010000|2022-05-04 09:53:30|98857.9|98832.9|98857.8|98832.8|98860|98835|98856.7|98831.7|29
1651658020000|2022-05-04 09:53:40|98857.7|98832.7|98833.8|98808.8|98857.7|98832.7|98831.6|98806.6|42
1651658030000|2022-05-04 09:53:50|98834|98809|98830.9|98805.9|98837.6|98812.6|98830.9|98805.9|36
1651658040000|2022-05-04 09:54:00|98831|98806|98831.1|98806.1|98834.2|98809.2|98829.6|98804.6|17
1651658050000|2022-05-04 09:54:10|98830.9|98805.9|98823.4|98798.4|98833.1|98805.9|98820.2|98782.2|43
1651658060000|2022-05-04 09:54:20|98824.7|98799.7|98809.4|98784.4|98824.8|98799.8|98798.6|98756.1|47
1651658070000|2022-05-04 09:54:30|98808.7|98783.7|98785.7|98760.7|98808.7|98783.7|98776.3|98751.3|71
1651658080000|2022-05-04 09:54:40|98792|98742|98790.4|98765.4|98793.7|98767.8|98778.8|98739.2|49
1651658090000|2022-05-04 09:54:50|98789.9|98764.9|98784.1|98759.1|98793.5|98768.5|98784.1|98759.1|52
1651658100000|2022-05-04 09:55:00|98784.2|98759.2|98789.8|98764.8|98793.5|98768.5|98784.2|98759.2|36
1651658110000|2022-05-04 09:55:10|98790.3|98765.3|98790.5|98765.5|98804.7|98779.7|98788.5|98763.5|41
1651658120000|2022-05-04 09:55:20|98788.5|98763.5|98787.1|98762.1|98794|98769|98784.8|98759.8|40
1651658130000|2022-05-04 09:55:30|98789.1|98764.1|98773.1|98748.1|98789.1|98764.1|98771.6|98746.6|45
1651658140000|2022-05-04 09:55:40|98771.2|98746.2|98766.7|98741.7|98777.9|98748|98760.8|98721.9|51
1651658150000|2022-05-04 09:55:50|98766.6|98741.6|98772.6|98747.6|98774.9|98749.9|98766.6|98741.6|34
1651658160000|2022-05-04 09:56:00|98769.7|98744.7|98776|98751|98778.1|98753.1|98769.7|98744.7|36
1651658170000|2022-05-04 09:56:10|98775.5|98750.5|98783|98758|98783|98758|98774.7|98749.7|27
1651658180000|2022-05-04 09:56:20|98782.2|98757.2|98787.6|98762.6|98791.3|98766.3|98782|98757|54
1651658190000|2022-05-04 09:56:30|98788.2|98763.2|98786.8|98761.8|98788.3|98763.3|98786|98761|38
1651658200000|2022-05-04 09:56:40|98786.5|98761.5|98795.8|98770.8|98795.8|98770.8|98785.6|98760.6|30
1651658210000|2022-05-04 09:56:50|98793.2|98768.2|98793.7|98768.7|98796.2|98771.2|98791.8|98766.8|46
1651658220000|2022-05-04 09:57:00|98793.8|98768.8|98817|98792|98817|98792|98793.8|98768.8|45
1651658230000|2022-05-04 09:57:10|98817.3|98792.3|98817.7|98792.7|98824.9|98799.9|98816|98791|54
1651658240000|2022-05-04 09:57:20|98817.3|98792.3|98829.5|98804.5|98840.7|98805.7|98816.9|98782.9|58
1651658250000|2022-05-04 09:57:30|98826.7|98801.7|98840.1|98815.1|98842.6|98817.6|98826.7|98801.7|47
1651658260000|2022-05-04 09:57:40|98840.8|98815.8|98871.4|98821.4|98871.9|98837.4|98840.8|98811.5|51
1651658270000|2022-05-04 09:57:50|98871|98821|98859.7|98834.7|98871.8|98837.1|98856.6|98821|52
1651658280000|2022-05-04 09:58:00|98860.1|98835.1|98864.6|98839.6|98866.5|98841.5|98859.5|98834.5|52
1651658290000|2022-05-04 09:58:10|98864.7|98839.7|98866.7|98841.7|98866.7|98841.7|98863.2|98838.2|38
1651658300000|2022-05-04 09:58:20|98866.8|98841.8|98865.7|98840.7|98866.8|98841.8|98863.3|98838.3|36
1651658310000|2022-05-04 09:58:30|98865.9|98840.9|98860|98835|98865.9|98840.9|98858.5|98833.5|46
1651658320000|2022-05-04 09:58:40|98859.5|98834.5|98856.9|98831.9|98859.5|98834.5|98855.1|98830.1|30
1651658330000|2022-05-04 09:58:50|98856.5|98831.5|98853|98828|98858.3|98833.3|98851.6|98826.6|39
1651658340000|2022-05-04 09:59:00|98853.2|98828.2|98858.5|98833.5|98868.9|98836.2|98853.2|98817.6|46
1651658350000|2022-05-04 09:59:10|98858.9|98833.9|98872.6|98822.6|98877|98840.2|98858.9|98822|38
1651658360000|2022-05-04 09:59:20|98872.8|98822.8|98876.2|98826.2|98876.7|98826.7|98872.8|98822.8|26
1651658370000|2022-05-04 09:59:30|98876.1|98826.1|98875.1|98825.1|98876.3|98826.3|98875.1|98825.1|17
1651658380000|2022-05-04 09:59:40|98875|98825|98872.3|98822.3|98875|98838.4|98859.8|98821.9|38
1651658390000|2022-05-04 09:59:50|98872.5|98822.5|98872.6|98822.6|98873.6|98823.6|98872.2|98822.2|32
1651658400000|2022-05-04 10:00:00|98872.4|98822.4|98845.6|98820.6|98872.4|98826.7|98844.9|98807.2|40
1651658410000|2022-05-04 10:00:10|98857|98807|98849.7|98799.7|98857.6|98818.2|98835.9|98797|38
1651658420000|2022-05-04 10:00:20|98849.8|98799.8|98857.2|98832.2|98868.8|98833.6|98839.9|98799.4|49
1651658430000|2022-05-04 10:00:30|98857.1|98832.1|98863.5|98838.5|98864.7|98839.7|98856.1|98831.1|43
1651658440000|2022-05-04 10:00:40|98863.3|98838.3|98871.9|98821.9|98873.2|98842.1|98857.5|98819.9|54
1651658450000|2022-05-04 10:00:50|98869.6|98819.6|98885.2|98860.2|98888.3|98863.3|98858.7|98816.8|52
1651658460000|2022-05-04 10:01:00|98889|98864|98900.8|98850.8|98903.4|98867.2|98883.2|98845.5|46
1651658470000|2022-05-04 10:01:10|98901.2|98851.2|98892.6|98842.6|98903.5|98866.5|98876.4|98842|52
1651658480000|2022-05-04 10:01:20|98868.4|98843.4|98868.5|98843.5|98877.4|98845.3|98862.5|98821.5|59
1651658490000|2022-05-04 10:01:30|98867.4|98842.4|98866.4|98841.4|98881.6|98844|98865.4|98827.5|35
1651658500000|2022-05-04 10:01:40|98863.3|98838.3|98855.4|98830.4|98863.3|98838.3|98848.9|98823.9|52
1651658510000|2022-05-04 10:01:50|98855.3|98830.3|98853.7|98828.7|98855.3|98830.3|98852.8|98827.8|27
1651658520000|2022-05-04 10:02:00|98853.6|98828.6|98857.6|98832.6|98865.4|98840.4|98849.1|98824.1|39
1651658530000|2022-05-04 10:02:10|98857.4|98832.4|98866.2|98841.2|98866.6|98841.6|98856.4|98831.4|51
1651658540000|2022-05-04 10:02:20|98867.3|98842.3|98873.7|98848.7|98874.3|98849.3|98862.9|98837.9|44
1651658550000|2022-05-04 10:02:30|98871.9|98846.9|98870|98845|98878.7|98847.3|98865.5|98828.1|43
1651658560000|2022-05-04 10:02:40|98873.2|98848.2|98884|98859|98893|98860|98872.6|98842.2|53
1651658570000|2022-05-04 10:02:50|98884.1|98859.1|98881.5|98856.5|98884.1|98859.1|98880.3|98855.3|41
1651658580000|2022-05-04 10:03:00|98883.4|98858.4|98879.3|98854.3|98894.3|98862.1|98879.3|98842.4|44
1651658590000|2022-05-04 10:03:10|98879.4|98854.4|98881.8|98856.8|98882.1|98857.1|98878.9|98853.9|32
1651658600000|2022-05-04 10:03:20|98881.9|98856.9|98878.9|98853.9|98881.9|98856.9|98878.9|98853.9|25
1651658610000|2022-05-04 10:03:30|98878.8|98853.8|98884.2|98859.2|98884.3|98859.3|98878.8|98853.8|28
1651658620000|2022-05-04 10:03:40|98885.1|98860.1|98883.9|98858.9|98885.4|98860.4|98883.4|98858.4|20
1651658630000|2022-05-04 10:03:50|98883.8|98858.8|98883.8|98858.8|98883.8|98858.8|98882.5|98857.5|15
1651658640000|2022-05-04 10:04:00|98883.7|98858.7|98884.1|98859.1|98884.5|98859.5|98882.9|98857.9|24
1651658650000|2022-05-04 10:04:10|98884.5|98859.5|98878.8|98853.8|98884.5|98859.5|98878.7|98853.7|37
1651658660000|2022-05-04 10:04:20|98879.4|98854.4|98877.2|98852.2|98887.5|98857.5|98873.7|98836.5|40
1651658670000|2022-05-04 10:04:30|98877|98852|98886.5|98861.5|98899|98862.5|98877|98837.3|49
1651658680000|2022-05-04 10:04:40|98886|98861|98885.6|98860.6|98887|98862|98885.2|98860.2|33
1651658690000|2022-05-04 10:04:50|98887.4|98862.4|98893.6|98868.6|98895.3|98870.3|98887.4|98862.4|37
1651658700000|2022-05-04 10:05:00|98893.5|98868.5|98885.2|98860.2|98894.8|98869.8|98884.6|98859.6|50
1651658710000|2022-05-04 10:05:10|98885.1|98860.1|98880.5|98855.5|98893.8|98860.6|98880.2|98843.5|48
1651658720000|2022-05-04 10:05:20|98881|98856|98883.1|98858.1|98883.8|98858.8|98878.5|98853.5|35
1651658730000|2022-05-04 10:05:30|98882.2|98857.2|98880.7|98855.7|98884.5|98859.5|98879.3|98854.3|41
1651658740000|2022-05-04 10:05:40|98880.3|98855.3|98880.8|98855.8|98882|98857|98877.6|98852.6|30
1651658750000|2022-05-04 10:05:50|98878.4|98853.4|98886.4|98861.4|98889.6|98864.6|98878.4|98853.4|38
1651658760000|2022-05-04 10:06:00|98887.8|98862.8|98879.3|98854.3|98889.2|98864.2|98877.5|98852.5|41
1651658770000|2022-05-04 10:06:10|98879.4|98854.4|98883.9|98858.9|98885.2|98860.2|98878.3|98853.3|34
1651658780000|2022-05-04 10:06:20|98884|98859|98884|98859|98886.5|98861.5|98881.3|98856.3|33
1651658790000|2022-05-04 10:06:30|98884.3|98859.3|98888|98863|98891.4|98866.4|98883|98858|48
1651658800000|2022-05-04 10:06:40|98887.4|98862.4|98892.4|98867.4|98895.7|98870.7|98887.3|98862.3|42
1651658810000|2022-05-04 10:06:50|98891.3|98866.3|98890.7|98865.7|98894.5|98869.5|98890.1|98865.1|30
1651658820000|2022-05-04 10:07:00|98890.9|98865.9|98895.9|98870.9|98901.5|98876.5|98890.7|98865.7|23
1651658830000|2022-05-04 10:07:10|98894.3|98869.3|98890.5|98865.5|98898.8|98873.8|98890.4|98865.4|39
1651658840000|2022-05-04 10:07:20|98890.6|98865.6|98890.1|98865.1|98891.8|98866.8|98884.2|98859.2|38
1651658850000|2022-05-04 10:07:30|98890.2|98865.2|98871.3|98846.3|98892|98867|98871.3|98846.3|36
1651658860000|2022-05-04 10:07:40|98871.9|98846.9|98855.3|98830.3|98873.6|98848.6|98854.3|98829.3|38
1651658870000|2022-05-04 10:07:50|98855.4|98830.4|98866.5|98816.5|98866.7|98833.3|98854.4|98816.4|38
1651658880000|2022-05-04 10:08:00|98854.5|98829.5|98864.2|98839.2|98876.3|98845.7|98851.8|98824|58
1651658890000|2022-05-04 10:08:10|98864.6|98839.6|98854.1|98829.1|98874.4|98840.1|98854.1|98820.6|49
1651658900000|2022-05-04 10:08:20|98854.3|98829.3|98843.3|98818.3|98861.1|98830|98841.1|98809.9|54
1651658910000|2022-05-04 10:08:30|98843.4|98818.4|98844.8|98819.8|98845.2|98820.2|98842.8|98817.8|26
1651658920000|2022-05-04 10:08:40|98844.9|98819.9|98842|98817|98844.9|98819.9|98840.8|98815.8|35
1651658930000|2022-05-04 10:08:50|98843.2|98818.2|98836.2|98811.2|98845.9|98820.9|98835.9|98810.9|43
1651658940000|2022-05-04 10:09:00|98835.5|98810.5|98847.9|98822.9|98851.4|98826.4|98835.5|98810.5|50
1651658950000|2022-05-04 10:09:10|98847.1|98822.1|98853.4|98828.4|98853.4|98828.4|98847.1|98822.1|42
1651658960000|2022-05-04 10:09:20|98852.9|98827.9|98848.8|98823.8|98853.4|98828.4|98846.1|98821.1|42
1651658970000|2022-05-04 10:09:30|98847|98822|98844.7|98819.7|98848.1|98823.1|98841.2|98816.2|33
1651658980000|2022-05-04 10:09:40|98844.8|98819.8|98843.2|98818.2|98845.2|98820.2|98840.8|98815.8|35
1651658990000|2022-05-04 10:09:50|98842.9|98817.9|98841.2|98816.2|98855.8|98818.5|98840.8|98803.7|32
1651659000000|2022-05-04 10:10:00|98842|98817|98861.9|98811.9|98862.2|98823.3|98839.6|98803.7|54
1651659010000|2022-05-04 10:10:10|98862.1|98812.1|98848.3|98823.3|98864.6|98823.3|98845.3|98806.1|42
1651659020000|2022-05-04 10:10:20|98850.7|98825.7|98848.1|98823.1|98860.6|98825.7|98845.2|98804.1|47
1651659030000|2022-05-04 10:10:30|98846.5|98821.5|98856.9|98831.9|98870.5|98832.9|98845.2|98808.1|46
1651659040000|2022-05-04 10:10:40|98856.1|98831.1|98855.6|98830.6|98856.7|98831.7|98854.1|98829.1|44
1651659050000|2022-05-04 10:10:50|98855.5|98830.5|98850.3|98825.3|98855.9|98830.9|98850.3|98825.3|32
1651659060000|2022-05-04 10:11:00|98863.4|98813.4|98843.9|98818.9|98865.2|98826.9|98843.9|98813.4|40
1651659070000|2022-05-04 10:11:10|98840.2|98815.2|98815.9|98790.9|98847.8|98815.2|98811.6|98786.6|65
1651659080000|2022-05-04 10:11:20|98814.5|98789.5|98827.9|98802.9|98829.3|98804.3|98814.5|98789.5|55
1651659090000|2022-05-04 10:11:30|98826.7|98801.7|98828.1|98803.1|98829.6|98804.6|98823.6|98798.6|29
1651659100000|2022-05-04 10:11:40|98827.9|98802.9|98827.1|98802.1|98827.9|98802.9|98825.6|98800.6|33
1651659110000|2022-05-04 10:11:50|98826.9|98801.9|98826.7|98801.7|98826.9|98801.9|98824.5|98799.5|32
1651659120000|2022-05-04 10:12:00|98825.7|98800.7|98835.7|98810.7|98845.8|98814.1|98825.7|98795.8|51
1651659130000|2022-05-04 10:12:10|98835.8|98810.8|98842.2|98817.2|98842.2|98817.2|98834.1|98809.1|42
1651659140000|2022-05-04 10:12:20|98842.1|98817.1|98828.9|98803.9|98842.1|98817.1|98828.6|98803.6|39
1651659150000|2022-05-04 10:12:30|98829.2|98804.2|98820.6|98795.6|98831.1|98806.1|98820.6|98795.6|30
1651659160000|2022-05-04 10:12:40|98822.1|98797.1|98826.2|98801.2|98827.7|98802.7|98821.6|98796.6|35
1651659170000|2022-05-04 10:12:50|98826.7|98801.7|98824.7|98799.7|98826.7|98801.7|98822.8|98797.8|34
1651659180000|2022-05-04 10:13:00|98825.4|98800.4|98811.2|98786.2|98825.4|98800.4|98806|98781|43
1651659190000|2022-05-04 10:13:10|98810.1|98785.1|98800.5|98775.5|98811.9|98786.9|98800.4|98775.4|51
1651659200000|2022-05-04 10:13:20|98800.8|98775.8|98803.4|98778.4|98805.2|98780.2|98799.4|98774.4|43
1651659210000|2022-05-04 10:13:30|98803.2|98778.2|98792.2|98767.2|98803.2|98778.2|98790.1|98765.1|56
1651659220000|2022-05-04 10:13:40|98792.5|98767.5|98791.8|98766.8|98796.6|98771.6|98791.6|98766.6|36
1651659230000|2022-05-04 10:13:50|98791.2|98766.2|98792|98767|98794|98769|98791.2|98766.2|22
1651659240000|2022-05-04 10:14:00|98792.6|98767.6|98814.2|98789.2|98823.5|98790.9|98792|98767|46
1651659250000|2022-05-04 10:14:10|98814|98789|98809.5|98784.5|98815|98790|98809.5|98784.5|33
1651659260000|2022-05-04 10:14:20|98809.6|98784.6|98810.7|98785.7|98812.6|98787.6|98808.2|98783.2|32
1651659270000|2022-05-04 10:14:30|98810.3|98785.3|98816.9|98791.9|98819|98794|98810|98785|40
1651659280000|2022-05-04 10:14:40|98814.4|98789.4|98822|98797|98823|98798|98813|98788|35
1651659290000|2022-05-04 10:14:50|98820.6|98795.6|98821.1|98796.1|98831.9|98798.9|98813.5|98776.1|34
1651659300000|2022-05-04 10:15:00|98822|98797|98815.2|98790.2|98822|98797|98810.4|98785.4|57
1651659310000|2022-05-04 10:15:10|98815.5|98790.5|98810.3|98785.3|98818.4|98793.4|98805.9|98780.9|48
1651659320000|2022-05-04 10:15:20|98808.9|98783.9|98811.2|98786.2|98811.3|98786.3|98808.6|98783.6|38
1651659330000|2022-05-04 10:15:30|98811.4|98786.4|98817.3|98792.3|98822.4|98797.4|98810.4|98785.4|35
1651659340000|2022-05-04 10:15:40|98817.2|98792.2|98819.7|98794.7|98821.1|98796.1|98814.8|98789.8|38
1651659350000|2022-05-04 10:15:50|98819.2|98794.2|98817.9|98792.9|98821.1|98796.1|98816.7|98791.7|28
1651659360000|2022-05-04 10:16:00|98817.3|98792.3|98816.5|98791.5|98820.1|98795.1|98816.5|98791.5|26
1651659370000|2022-05-04 10:16:10|98816.7|98791.7|98819.5|98794.5|98819.5|98794.5|98816.1|98791.1|30
1651659380000|2022-05-04 10:16:20|98819.3|98794.3|98814|98789|98820.2|98795.2|98813.9|98788.9|37
1651659390000|2022-05-04 10:16:30|98814.4|98789.4|98816|98791|98817|98792|98813|98788|32
1651659400000|2022-05-04 10:16:40|98817.9|98792.9|98815.8|98790.8|98818|98793|98814.6|98789.6|29
1651659410000|2022-05-04 10:16:50|98815.6|98790.6|98810.2|98785.2|98820.2|98794.7|98807.6|98765.8|48
1651659420000|2022-05-04 10:17:00|98810.7|98785.7|98814.7|98789.7|98814.9|98789.9|98809.8|98784.8|34
1651659430000|2022-05-04 10:17:10|98813.3|98788.3|98817|98792|98818.1|98793.1|98813.3|98788.3|41
1651659440000|2022-05-04 10:17:20|98816.7|98791.7|98825.8|98800.8|98827.7|98802.7|98816.7|98791.7|45
1651659450000|2022-05-04 10:17:30|98826.5|98801.5|98838|98813|98848.1|98813.2|98826.5|98790.6|48
1651659460000|2022-05-04 10:17:40|98838.4|98813.4|98834.1|98809.1|98841.7|98813.4|98831.8|98791.7|44
1651659470000|2022-05-04 10:17:50|98834.7|98809.7|98836.2|98811.2|98837|98812|98834.2|98809.2|26
1651659480000|2022-05-04 10:18:00|98836.5|98811.5|98860.9|98810.9|98860.9|98823.3|98832.7|98796|46
1651659490000|2022-05-04 10:18:10|98848.1|98823.1|98846.3|98821.3|98849.4|98824.4|98843.9|98818.9|44
1651659500000|2022-05-04 10:18:20|98846.6|98821.6|98848|98823|98849.8|98824.8|98846.6|98821.6|24
1651659510000|2022-05-04 10:18:30|98848.4|98823.4|98850.2|98825.2|98850.2|98825.2|98845.5|98820.5|17
1651659520000|2022-05-04 10:18:40|98851.7|98826.7|98847.6|98822.6|98863.1|98828|98847.6|98809.1|33
1651659530000|2022-05-04 10:18:50|98846.8|98821.8|98845|98820|98849.7|98824.7|98844.4|98819.4|30
1651659540000|2022-05-04 10:19:00|98844.9|98819.9|98844.7|98819.7|98845.4|98820.4|98844.3|98819.3|28
1651659550000|2022-05-04 10:19:10|98845.3|98820.3|98844.1|98819.1|98845.5|98820.5|98844.1|98819.1|16
1651659560000|2022-05-04 10:19:20|98844.8|98819.8|98843.6|98818.6|98848.7|98823.7|98843.2|98818.2|35
1651659570000|2022-05-04 10:19:30|98847.6|98822.6|98875.5|98850.5|98886.3|98853.8|98847.6|98822.6|54
1651659580000|2022-05-04 10:19:40|98885.1|98835.1|98876|98851|98890.1|98852.6|98874.2|98832.5|48
1651659590000|2022-05-04 10:19:50|98876.5|98851.5|98873.4|98848.4|98890.9|98851.5|98870.3|98837.5|36
1651659600000|2022-05-04 10:20:00|98875.5|98850.5|98883.8|98833.8|98884.1|98850.5|98870.8|98832.7|44
1651659610000|2022-05-04 10:20:10|98883.9|98833.9|98874.9|98849.9|98884.6|98850.3|98871.2|98833.9|33
1651659620000|2022-05-04 10:20:20|98875|98850|98887.2|98837.2|98888.2|98853.4|98873.4|98835.7|49
1651659630000|2022-05-04 10:20:30|98888.6|98838.6|98882.7|98857.7|98891.6|98857.7|98877|98838.1|46
1651659640000|2022-05-04 10:20:40|98882.6|98857.6|98881.4|98856.4|98882.6|98857.6|98880.1|98855.1|24
1651659650000|2022-05-04 10:20:50|98881.2|98856.2|98885.6|98835.6|98891.2|98858.4|98875.6|98835.6|49
1651659660000|2022-05-04 10:21:00|98885.7|98835.7|98873.7|98848.7|98885.8|98851.2|98872.6|98834.9|37
1651659670000|2022-05-04 10:21:10|98873.3|98848.3|98871.3|98846.3|98873.6|98848.6|98868.4|98843.4|31
1651659680000|2022-05-04 10:21:20|98871|98846|98875.5|98850.5|98883.9|98851.1|98867.6|98830.5|34
1651659690000|2022-05-04 10:21:30|98875.6|98850.6|98862|98837|98888.6|98850.7|98862|98837|34
1651659700000|2022-05-04 10:21:40|98862.1|98837.1|98887.6|98837.6|98887.6|98850.3|98862.1|98825.5|44
1651659710000|2022-05-04 10:21:50|98887.4|98837.4|98881|98856|98887.4|98857.7|98872.1|98837.4|34
1651659720000|2022-05-04 10:22:00|98881.1|98856.1|98888.4|98863.4|98896.8|98865.6|98879.7|98841.4|27
1651659730000|2022-05-04 10:22:10|98889.9|98864.9|98890.5|98865.5|98891.7|98866.7|98888.4|98863.4|16
1651659740000|2022-05-04 10:22:20|98889.7|98864.7|98887.5|98862.5|98901.3|98865.9|98886.4|98850.9|31
1651659750000|2022-05-04 10:22:30|98888|98863|98886.3|98861.3|98888.4|98863.4|98884.3|98859.3|42
1651659760000|2022-05-04 10:22:40|98885.6|98860.6|98882.1|98857.1|98886.4|98861.4|98881.6|98856.6|30
1651659770000|2022-05-04 10:22:50|98881.4|98856.4|98878.6|98853.6|98882.5|98857.5|98875.8|98850.8|47
1651659780000|2022-05-04 10:23:00|98879.7|98854.7|98881.2|98856.2|98884.4|98859.4|98876.7|98851.7|34
1651659790000|2022-05-04 10:23:10|98880.6|98855.6|98879.3|98854.3|98881.8|98856.8|98879.2|98854.2|24
1651659800000|2022-05-04 10:23:20|98879.2|98854.2|98880.1|98855.1|98880.1|98855.1|98878.7|98853.7|15
1651659810000|2022-05-04 10:23:30|98880.3|98855.3|98880.4|98855.4|98884.4|98859.4|98879.5|98854.5|39
1651659820000|2022-05-04 10:23:40|98880.2|98855.2|98886.4|98861.4|98888|98863|98880|98855|39
1651659830000|2022-05-04 10:23:50|98886.2|98861.2|98882.4|98857.4|98886.2|98861.2|98882|98857|43
1651659840000|2022-05-04 10:24:00|98882.7|98857.7|98885.6|98860.6|98885.6|98860.6|98881.2|98856.2|32
1651659850000|2022-05-04 10:24:10|98884.7|98859.7|98883.8|98858.8|98884.7|98859.7|98881.2|98856.2|35
1651659860000|2022-05-04 10:24:20|98884|98859|98878.9|98853.9|98884.2|98859.2|98877.3|98852.3|34
1651659870000|2022-05-04 10:24:30|98878.8|98853.8|98869|98844|98879.2|98854.2|98866.2|98841.2|41
1651659880000|2022-05-04 10:24:40|98869.3|98844.3|98867.5|98842.5|98871|98846|98866.7|98841.7|28
1651659890000|2022-05-04 10:24:50|98866.7|98841.7|98868.5|98843.5|98868.6|98843.6|98864.4|98839.4|27
1651659900000|2022-05-04 10:25:00|98868.1|98843.1|98849.1|98824.1|98872.3|98843.1|98847.2|98821.6|52
1651659910000|2022-05-04 10:25:10|98860|98810|98850.9|98825.9|98865|98832.7|98850.3|98810|41
1651659920000|2022-05-04 10:25:20|98851|98826|98852.5|98827.5|98856.1|98831.1|98849.4|98824.4|44
1651659930000|2022-05-04 10:25:30|98853.3|98828.3|98853.9|98828.9|98854.9|98829.9|98852.1|98827.1|35
1651659940000|2022-05-04 10:25:40|98854.5|98829.5|98851.9|98826.9|98856.1|98831.1|98850.9|98825.9|31
1651659950000|2022-05-04 10:25:50|98849.5|98824.5|98833.3|98808.3|98849.5|98824.5|98833.3|98808.3|51
1651659960000|2022-05-04 10:26:00|98832.8|98807.8|98819.3|98794.3|98834.2|98809.2|98813.8|98788.8|67
1651659970000|2022-05-04 10:26:10|98817.8|98792.8|98822.2|98797.2|98822.6|98797.6|98817.6|98792.6|46
1651659980000|2022-05-04 10:26:20|98822.6|98797.6|98815.4|98790.4|98822.6|98797.6|98815.2|98790.2|29
1651659990000|2022-05-04 10:26:30|98815|98790|98803.9|98778.9|98815|98790|98802.6|98777.6|52
1651660000000|2022-05-04 10:26:40|98805.1|98780.1|98812.6|98787.6|98813|98788|98803.7|98778.7|45
1651660010000|2022-05-04 10:26:50|98812.2|98787.2|98813.3|98788.3|98814|98789|98804.4|98779.4|60
1651660020000|2022-05-04 10:27:00|98813.5|98788.5|98813.7|98788.7|98824|98795.3|98809.7|98772.6|54
1651660030000|2022-05-04 10:27:10|98814|98789|98827.7|98802.7|98829.4|98804.4|98812.8|98787.8|44
1651660040000|2022-05-04 10:27:20|98829.4|98804.4|98835|98810|98835|98810|98826.8|98801.8|44
1651660050000|2022-05-04 10:27:30|98834.8|98809.8|98835.8|98810.8|98837|98812|98834.4|98809.4|21
1651660060000|2022-05-04 10:27:40|98835.6|98810.6|98831.3|98806.3|98837.1|98812.1|98830|98805|32
1651660070000|2022-05-04 10:27:50|98831.2|98806.2|98833.7|98808.7|98850.8|98812.4|98831.2|98797|44
1651660080000|2022-05-04 10:28:00|98833.9|98808.9|98829.4|98804.4|98841.9|98810|98828.2|98791.9|35
1651660090000|2022-05-04 10:28:10|98830.1|98805.1|98839.7|98814.7|98844.4|98819.4|98828.9|98803.9|37
1651660100000|2022-05-04 10:28:20|98850.9|98800.9|98831.4|98806.4|98853.2|98820.1|98831.4|98800.9|47
1651660110000|2022-05-04 10:28:30|98831.5|98806.5|98831.3|98806.3|98832.7|98807.7|98830.5|98805.5|23
1651660120000|2022-05-04 10:28:40|98831.4|98806.4|98832.7|98807.7|98833.3|98808.3|98828.6|98803.6|31
1651660130000|2022-05-04 10:28:50|98832.4|98807.4|98836.8|98811.8|98838.7|98813.7|98831.1|98806.1|39
1651660140000|2022-05-04 10:29:00|98837.5|98812.5|98824.8|98799.8|98837.6|98812.6|98824.8|98799.8|44
1651660150000|2022-05-04 10:29:10|98824.3|98799.3|98824.2|98799.2|98826.5|98801.5|98820.9|98795.9|36
1651660160000|2022-05-04 10:29:20|98824.4|98799.4|98828.8|98803.8|98828.9|98803.9|98824.4|98799.4|25
1651660170000|2022-05-04 10:29:30|98829.2|98804.2|98831.8|98806.8|98833.6|98808.6|98828.6|98803.6|28
1651660180000|2022-05-04 10:29:40|98830.9|98805.9|98832.7|98807.7|98835.9|98810.9|98830.7|98805.7|40
1651660190000|2022-05-04 10:29:50|98833.2|98808.2|98828.5|98803.5|98837.9|98812.9|98828.5|98803.5|31
1651660200000|2022-05-04 10:30:00|98829.7|98804.7|98839.4|98814.4|98840.1|98815.1|98829.6|98804.6|39
1651660210000|2022-05-04 10:30:10|98839.3|98814.3|98823.9|98798.9|98839.3|98814.3|98823.9|98798.9|38
1651660220000|2022-05-04 10:30:20|98823.8|98798.8|98827.5|98802.5|98827.5|98802.5|98821.7|98796.7|44
1651660230000|2022-05-04 10:30:30|98827.7|98802.7|98844|98819|98847.6|98822.6|98826.4|98801.4|44
1651660240000|2022-05-04 10:30:40|98846.1|98821.1|98850.2|98825.2|98851.5|98826.5|98845.6|98820.6|40
1651660250000|2022-05-04 10:30:50|98849.8|98824.8|98855.3|98830.3|98855.3|98830.3|98847|98822|47
1651660260000|2022-05-04 10:31:00|98854.9|98829.9|98859.8|98834.8|98860.7|98835.7|98853.2|98828.2|41
1651660270000|2022-05-04 10:31:10|98860.2|98835.2|98857.8|98832.8|98861.2|98836.2|98857.3|98832.3|36
1651660280000|2022-05-04 10:31:20|98858.6|98833.6|98855.7|98830.7|98861.9|98836.9|98855.7|98830.7|22
1651660290000|2022-05-04 10:31:30|98855.4|98830.4|98857.2|98832.2|98858.5|98833.5|98853.4|98828.4|47
1651660300000|2022-05-04 10:31:40|98857.6|98832.6|98857.4|98832.4|98858.3|98833.3|98856.4|98831.4|26
1651660310000|2022-05-04 10:31:50|98857|98832|98857|98832|98857.2|98832.2|98856.5|98831.5|16
1651660320000|2022-05-04 10:32:00|98857.1|98832.1|98854.4|98829.4|98858.7|98833.7|98854.1|98829.1|37
1651660330000|2022-05-04 10:32:10|98854.6|98829.6|98853.7|98828.7|98855.9|98830.9|98853.1|98828.1|19
1651660340000|2022-05-04 10:32:20|98853.8|98828.8|98848.9|98823.9|98854.6|98829.6|98848.9|98823.9|33
1651660350000|2022-05-04 10:32:30|98849.1|98824.1|98864.6|98839.6|98865.9|98840.9|98844.6|98809.2|36
1651660360000|2022-05-04 10:32:40|98864.4|98839.4|98868.4|98843.4|98870.5|98845.5|98863.9|98838.9|32
1651660370000|2022-05-04 10:32:50|98869.4|98844.4|98873.7|98848.7|98876|98851|98869.1|98844.1|46
1651660380000|2022-05-04 10:33:00|98873.8|98848.8|98884.3|98859.3|98888.2|98863.2|98872.1|98847.1|60
1651660390000|2022-05-04 10:33:10|98887.2|98862.2|98907.1|98882.1|98910.2|98885.2|98883.7|98858.7|45
1651660400000|2022-05-04 10:33:20|98907.5|98882.5|98904.4|98879.4|98909.8|98884.8|98900.2|98875.2|56
1651660410000|2022-05-04 10:33:30|98902.7|98877.7|98904.8|98879.8|98911.2|98886.2|98901.1|98876.1|41
1651660420000|2022-05-04 10:33:40|98905.1|98880.1|98908|98883|98910.4|98885.4|98904.6|98879.6|26
1651660430000|2022-05-04 10:33:50|98908.8|98883.8|98918.8|98893.8|98920.6|98895.6|98907|98882|49
1651660440000|2022-05-04 10:34:00|98918.2|98893.2|98910.8|98885.8|98922.2|98897.2|98910.5|98885.5|30
1651660450000|2022-05-04 10:34:10|98911.1|98886.1|98911.5|98886.5|98915.4|98890.4|98910.5|98885.5|33
1651660460000|2022-05-04 10:34:20|98913.2|98888.2|98898.5|98873.5|98916.1|98891.1|98898.5|98873.5|35
1651660470000|2022-05-04 10:34:30|98899.1|98874.1|98906|98881|98906|98881|98898.5|98873.5|51
1651660480000|2022-05-04 10:34:40|98905|98880|98905.2|98880.2|98909.3|98884.3|98904.7|98879.7|34
1651660490000|2022-05-04 10:34:50|98905.7|98880.7|98905.6|98880.6|98908.1|98883.1|98905.3|98880.3|25
1651660500000|2022-05-04 10:35:00|98905.2|98880.2|98893.7|98868.7|98906.6|98881.4|98893|98856.6|35
1651660510000|2022-05-04 10:35:10|98893.6|98868.6|98876.1|98851.1|98906.6|98868.6|98873.5|98848.5|46
1651660520000|2022-05-04 10:35:20|98876.6|98851.6|98878|98853|98879.4|98854.4|98875.8|98850.8|45
1651660530000|2022-05-04 10:35:30|98883.4|98858.4|98895.7|98845.7|98897.3|98858.7|98877.7|98845.7|53
1651660540000|2022-05-04 10:35:40|98895.5|98845.5|98878.6|98853.6|98895.5|98854.6|98877.4|98840.9|31
1651660550000|2022-05-04 10:35:50|98878.4|98853.4|98874.2|98849.2|98878.4|98853.4|98872|98847|34
1651660560000|2022-05-04 10:36:00|98873.9|98848.9|98873.1|98848.1|98874.6|98849.6|98871.8|98846.8|30
1651660570000|2022-05-04 10:36:10|98873.2|98848.2|98869.7|98844.7|98875.6|98850.6|98868.2|98843.2|39
1651660580000|2022-05-04 10:36:20|98869.3|98844.3|98871.1|98846.1|98871.1|98846.1|98867.5|98842.5|43
1651660590000|2022-05-04 10:36:30|98870.6|98845.6|98872.4|98847.4|98872.4|98847.4|98869.8|98844.8|19
1651660600000|2022-05-04 10:36:40|98871.4|98846.4|98865.6|98840.6|98872|98847|98865.6|98840.6|28
1651660610000|2022-05-04 10:36:50|98866.7|98841.7|98863.3|98838.3|98875.6|98841.7|98861.8|98822.8|48
1651660620000|2022-05-04 10:37:00|98863.1|98838.1|98850.7|98825.7|98863.1|98838.1|98848.8|98823.8|62
1651660630000|2022-05-04 10:37:10|98853.1|98828.1|98840.6|98815.6|98856.3|98831.3|98839.7|98814.7|59
1651660640000|2022-05-04 10:37:20|98840.1|98815.1|98838.1|98813.1|98840.6|98815.6|98837.2|98812.2|38
1651660650000|2022-05-04 10:37:30|98837.8|98812.8|98840.5|98815.5|98841.7|98816.7|98836.5|98811.5|36
1651660660000|2022-05-04 10:37:40|98840.1|98815.1|98849|98799|98850.8|98816.6|98836.1|98798|47
1651660670000|2022-05-04 10:37:50|98849.5|98799.5|98838.2|98813.2|98849.5|98813.2|98834|98799.5|18
1651660680000|2022-05-04 10:38:00|98838|98813|98830.8|98805.8|98844.5|98813.2|98829.6|98792.9|26
1651660690000|2022-05-04 10:38:10|98830.7|98805.7|98832.5|98807.5|98833.9|98808.9|98830.7|98805.7|28
1651660700000|2022-05-04 10:38:20|98832.7|98807.7|98834.1|98809.1|98834.1|98809.1|98831.8|98806.8|18
1651660710000|2022-05-04 10:38:30|98834.2|98809.2|98831.9|98806.9|98834.5|98809.5|98831.2|98806.2|22
1651660720000|2022-05-04 10:38:40|98831.8|98806.8|98817|98767|98831.8|98806.8|98798.1|98762.5|48
1651660730000|2022-05-04 10:38:50|98818.2|98768.2|98792.9|98767.9|98818.2|98778.8|98792.4|98759.6|50
1651660740000|2022-05-04 10:39:00|98793.1|98768.1|98803|98753|98806.9|98768.1|98790.2|98750.1|45
1651660750000|2022-05-04 10:39:10|98803.1|98753.1|98788.8|98763.8|98803.1|98765.9|98788.1|98748.1|38
1651660760000|2022-05-04 10:39:20|98788.5|98763.5|98789.2|98764.2|98802.7|98765.8|98782.2|98746.2|48
1651660770000|2022-05-04 10:39:30|98788.8|98763.8|98790.6|98765.6|98802.3|98765.9|98780.1|98743.4|49
1651660780000|2022-05-04 10:39:40|98790|98765|98795.8|98770.8|98802.5|98770.8|98789|98751.8|33
1651660790000|2022-05-04 10:39:50|98796.2|98771.2|98792.6|98767.6|98796.2|98771.2|98785.2|98760.2|52
1651660800000|2022-05-04 10:40:00|98792.7|98767.7|98798|98773|98800.6|98775.6|98789.6|98764.6|46
1651660810000|2022-05-04 10:40:10|98798.2|98773.2|98802.9|98777.9|98813|98778.8|98791.5|98762.7|63
1651660820000|2022-05-04 10:40:20|98802.6|98777.6|98812.6|98787.6|98814.2|98789.2|98799.2|98774.2|38
1651660830000|2022-05-04 10:40:30|98812.5|98787.5|98806|98781|98816.4|98791.4|98805.9|98780.9|52
1651660840000|2022-05-04 10:40:40|98805.6|98780.6|98807.4|98782.4|98810.6|98785.6|98805.6|98780.6|43
1651660850000|2022-05-04 10:40:50|98807.3|98782.3|98807.1|98782.1|98808.2|98783.2|98806.4|98781.4|19
1651660860000|2022-05-04 10:41:00|98806.7|98781.7|98811.4|98786.4|98811.4|98786.4|98806.7|98781.7|24
1651660870000|2022-05-04 10:41:10|98811.6|98786.6|98837.5|98787.5|98837.5|98797.8|98811.3|98780.2|41
1651660880000|2022-05-04 10:41:20|98837.7|98787.7|98838.4|98788.4|98842.3|98792.3|98834.5|98784.5|41
1651660890000|2022-05-04 10:41:30|98839.7|98789.7|98836|98786|98841.3|98803.4|98820.8|98781.2|58
1651660900000|2022-05-04 10:41:40|98833|98783|98824.9|98774.9|98838.5|98802.3|98816.9|98772.7|48
1651660910000|2022-05-04 10:41:50|98826.1|98776.1|98823.6|98773.6|98831.9|98781.9|98822.3|98772.3|43
1651660920000|2022-05-04 10:42:00|98824.1|98774.1|98815.8|98765.8|98824.1|98786.3|98801.6|98761.8|66
1651660930000|2022-05-04 10:42:10|98816.2|98766.2|98813.3|98763.3|98816.7|98766.7|98812.1|98762.1|38
1651660940000|2022-05-04 10:42:20|98810.8|98760.8|98811.5|98761.5|98815|98774.7|98798.2|98760.1|37
1651660950000|2022-05-04 10:42:30|98809.4|98759.4|98809.4|98759.4|98811.6|98776.2|98794.5|98753.7|48
1651660960000|2022-05-04 10:42:40|98809.1|98759.1|98807.6|98757.6|98811.9|98773.8|98796.1|98755.5|60
1651660970000|2022-05-04 10:42:50|98807.3|98757.3|98791.4|98741.4|98809.2|98768.8|98779.2|98740.7|52
1651660980000|2022-05-04 10:43:00|98793.3|98743.3|98814.3|98764.3|98814.4|98776|98777.5|98740.9|57
1651660990000|2022-05-04 10:43:10|98813.8|98763.8|98822|98772|98831|98781|98812.1|98762.1|56
1651661000000|2022-05-04 10:43:20|98821.5|98771.5|98817.8|98767.8|98821.6|98771.6|98816|98766|44
1651661010000|2022-05-04 10:43:30|98818.3|98768.3|98791|98741|98818.3|98771.9|98775.6|98738.3|51
1651661020000|2022-05-04 10:43:40|98790.5|98740.5|98782.1|98732.1|98794.8|98754.4|98774.1|98731.3|56
1651661030000|2022-05-04 10:43:50|98783.1|98733.1|98804.5|98754.5|98806.8|98763.1|98781.8|98731.8|51
1651661040000|2022-05-04 10:44:00|98804.4|98754.4|98801.8|98751.8|98804.9|98754.9|98800|98750|45
1651661050000|2022-05-04 10:44:10|98801.1|98751.1|98801.1|98751.1|98801.9|98751.9|98799.2|98749.2|36
1651661060000|2022-05-04 10:44:20|98804.2|98754.2|98808.3|98758.3|98812.7|98762.7|98803.7|98753.7|35
1651661070000|2022-05-04 10:44:30|98808.6|98758.6|98818.7|98768.7|98818.7|98768.7|98807.9|98757.9|31
1651661080000|2022-05-04 10:44:40|98817.6|98767.6|98828.8|98778.8|98830.8|98792.1|98805.4|98767.4|46
1651661090000|2022-05-04 10:44:50|98829.2|98779.2|98824.3|98774.3|98829.6|98779.6|98821.8|98771.8|40
1651661100000|2022-05-04 10:45:00|98824.5|98774.5|98824.6|98774.6|98828.4|98788.2|98813.2|98774|37
1651661110000|2022-05-04 10:45:10|98824.4|98774.4|98820.3|98770.3|98825.7|98775.7|98820.3|98770.3|27
1651661120000|2022-05-04 10:45:20|98818.8|98768.8|98815.1|98765.1|98821|98771|98801.3|98751.3|45
1651661130000|2022-05-04 10:45:30|98813.1|98763.1|98814.4|98764.4|98815.1|98765.1|98810.9|98760.9|24
1651661140000|2022-05-04 10:45:40|98814.3|98764.3|98820|98770|98820|98770|98813.7|98763.7|34
1651661150000|2022-05-04 10:45:50|98819.9|98769.9|98802.8|98752.8|98827.7|98777.7|98801.8|98751.8|50
1651661160000|2022-05-04 10:46:00|98803.2|98753.2|98800.2|98750.2|98811.8|98773|98788|98749.1|59
1651661170000|2022-05-04 10:46:10|98799.9|98749.9|98801.9|98751.9|98805.7|98761.7|98786.7|98746.3|43
1651661180000|2022-05-04 10:46:20|98801.7|98751.7|98801.9|98751.9|98802.1|98752.1|98799.8|98749.8|36
1651661190000|2022-05-04 10:46:30|98802|98752|98822.1|98772.1|98823|98785|98802|98752|48
1651661200000|2022-05-04 10:46:40|98821.8|98771.8|98831.4|98781.4|98831.4|98789|98814|98771.6|49
1651661210000|2022-05-04 10:46:50|98831.5|98781.5|98835|98785|98843.8|98801.1|98826.1|98781.2|45
1651661220000|2022-05-04 10:47:00|98835.4|98785.4|98840.5|98790.5|98845.2|98803.7|98828.7|98784.7|47
1651661230000|2022-05-04 10:47:10|98840.8|98790.8|98837.7|98787.7|98840.8|98790.8|98837.4|98787.4|27
1651661240000|2022-05-04 10:47:20|98837.8|98787.8|98837.4|98787.4|98837.8|98787.8|98836.8|98786.8|27
1651661250000|2022-05-04 10:47:30|98837.3|98787.3|98835|98785|98838.4|98788.4|98834|98784|30
1651661260000|2022-05-04 10:47:40|98835.2|98785.2|98837.8|98787.8|98838.3|98797.8|98821.1|98783.8|28
1651661270000|2022-05-04 10:47:50|98837.4|98787.4|98829|98779|98837.9|98797.2|98809.1|98772|57
1651661280000|2022-05-04 10:48:00|98829.5|98779.5|98819.6|98769.6|98829.5|98783.2|98807.4|98768.5|43
1651661290000|2022-05-04 10:48:10|98820|98770|98823.6|98773.6|98824.9|98774.9|98819|98769|41
1651661300000|2022-05-04 10:48:20|98823.4|98773.4|98823.6|98773.6|98826.7|98776.7|98822.4|98772.4|39
1651661310000|2022-05-04 10:48:30|98823.9|98773.9|98823.6|98773.6|98824|98774|98823|98773|19
1651661320000|2022-05-04 10:48:40|98823.5|98773.5|98830.3|98780.3|98830.3|98780.3|98823.2|98773.2|34
1651661330000|2022-05-04 10:48:50|98830|98780|98831.5|98781.5|98831.5|98781.5|98829.7|98779.7|36
1651661340000|2022-05-04 10:49:00|98831.3|98781.3|98805.1|98755.1|98831.5|98781.5|98782.3|98746.7|58
1651661350000|2022-05-04 10:49:10|98809.9|98759.9|98810.9|98760.9|98815.1|98765.1|98809.4|98759.4|41
1651661360000|2022-05-04 10:49:20|98811|98761|98821.4|98771.4|98823|98773|98809.3|98759.3|60
1651661370000|2022-05-04 10:49:30|98821.5|98771.5|98825.4|98775.4|98831.8|98794.4|98818.5|98771.2|62
1651661380000|2022-05-04 10:49:40|98826.1|98776.1|98816.6|98766.6|98826.4|98776.4|98801.4|98760.6|52
1651661390000|2022-05-04 10:49:50|98815.7|98765.7|98807.9|98757.9|98815.8|98770.8|98791.2|98753.5|48
1651661400000|2022-05-04 10:50:00|98808.1|98758.1|98806.8|98756.8|98816.9|98766.9|98804.9|98754.9|55
1651661410000|2022-05-04 10:50:10|98806.6|98756.6|98799|98749|98806.8|98756.8|98795|98745|50
1651661420000|2022-05-04 10:50:20|98798|98748|98812.4|98762.4|98814.6|98764.6|98798|98748|50
1651661430000|2022-05-04 10:50:30|98812.3|98762.3|98807.8|98757.8|98812.4|98762.4|98807.8|98757.8|35
1651661440000|2022-05-04 10:50:40|98808.7|98758.7|98810.6|98760.6|98811.9|98761.9|98802.2|98752.2|47
1651661450000|2022-05-04 10:50:50|98810.7|98760.7|98809.5|98759.5|98811|98761|98808.8|98758.8|26
1651661460000|2022-05-04 10:51:00|98809.6|98759.6|98809.2|98759.2|98809.9|98759.9|98808.9|98758.9|17
1651661470000|2022-05-04 10:51:10|98809.1|98759.1|98816.4|98766.4|98821.9|98771.9|98808.2|98758.2|44
1651661480000|2022-05-04 10:51:20|98800.9|98775.9|98818.8|98768.8|98821|98776.9|98800.9|98765.4|41
1651661490000|2022-05-04 10:51:30|98819|98769|98819.6|98769.6|98821.5|98771.5|98818.2|98768.2|42
1651661500000|2022-05-04 10:51:40|98819.5|98769.5|98819.4|98769.4|98821.7|98776.7|98801.7|98763.1|43
1651661510000|2022-05-04 10:51:50|98819.5|98769.5|98814.2|98764.2|98819.5|98769.5|98814.2|98764.2|27
1651661520000|2022-05-04 10:52:00|98813.1|98763.1|98813.4|98763.4|98814.8|98776.9|98799.8|98760.6|48
1651661530000|2022-05-04 10:52:10|98813.5|98763.5|98794.5|98744.5|98817.1|98777|98781.9|98742.8|56
1651661540000|2022-05-04 10:52:20|98793.7|98743.7|98795.7|98745.7|98797.2|98747.2|98792.1|98742.1|42
1651661550000|2022-05-04 10:52:30|98795.9|98745.9|98788.8|98738.8|98797.2|98752.9|98762|98735.6|51
1651661560000|2022-05-04 10:52:40|98785.5|98735.5|98772.8|98722.8|98785.5|98735.5|98769.1|98719.1|60
1651661570000|2022-05-04 10:52:50|98772|98722|98762.3|98712.3|98772.2|98724|98749|98712|42
1651661580000|2022-05-04 10:53:00|98762.2|98712.2|98761|98711|98765.9|98725.8|98748.1|98707.1|43
1651661590000|2022-05-04 10:53:10|98760.1|98710.1|98759.2|98709.2|98760.1|98710.1|98756.4|98706.4|37
1651661600000|2022-05-04 10:53:20|98758.9|98708.9|98762.3|98712.3|98762.9|98712.9|98758.1|98708.1|29
1651661610000|2022-05-04 10:53:30|98758.2|98708.2|98752.9|98702.9|98759.4|98720.4|98745.4|98701.5|47
1651661620000|2022-05-04 10:53:40|98753.1|98703.1|98753.7|98703.7|98755.3|98717.9|98741.7|98702.9|24
1651661630000|2022-05-04 10:53:50|98754.7|98704.7|98759|98709|98759.6|98709.6|98753.1|98703.1|43
1651661640000|2022-05-04 10:54:00|98759.8|98709.8|98750.6|98700.6|98759.8|98713.4|98737|98700.2|37
1651661650000|2022-05-04 10:54:10|98750.9|98700.9|98757.6|98707.6|98761.8|98722|98736.7|98699.4|48
1651661660000|2022-05-04 10:54:20|98757.3|98707.3|98746.5|98696.5|98757.5|98715.9|98728.9|98696.3|47
1651661670000|2022-05-04 10:54:30|98747.2|98697.2|98713.1|98688.1|98747.2|98702.3|98698.5|98659.2|60
1651661680000|2022-05-04 10:54:40|98714.6|98689.6|98721.1|98696.1|98721.1|98696.1|98711.7|98686.7|15
1651661690000|2022-05-04 10:54:50|98714.8|98689.8|98716.6|98691.6|98724.5|98692.1|98704.5|98673|44
1651661700000|2022-05-04 10:55:00|98716.4|98691.4|98717.3|98692.3|98729.9|98693.1|98716.4|98679.6|28
1651661710000|2022-05-04 10:55:10|98717.2|98692.2|98716.2|98666.2|98717.2|98692.2|98702|98665.9|51
1651661720000|2022-05-04 10:55:20|98716.5|98666.5|98698.8|98673.8|98716.5|98677.1|98697.7|98663.3|34
1651661730000|2022-05-04 10:55:30|98699.1|98674.1|98700.6|98675.6|98701.5|98676.5|98699.1|98674.1|23
1651661740000|2022-05-04 10:55:40|98697.8|98672.8|98693.2|98668.2|98698|98673|98692.7|98667.7|32
1651661750000|2022-05-04 10:55:50|98693.8|98668.8|98699.9|98674.9|98706|98675.5|98690.8|98655.4|45
1651661760000|2022-05-04 10:56:00|98699.7|98674.7|98700.7|98675.7|98700.8|98675.8|98696.9|98671.9|37
1651661770000|2022-05-04 10:56:10|98701.1|98676.1|98714.1|98689.1|98724.6|98689.7|98699.5|98673.2|54
1651661780000|2022-05-04 10:56:20|98712.1|98687.1|98700.6|98675.6|98717.4|98687.1|98697.6|98667.4|35
1651661790000|2022-05-04 10:56:30|98700.8|98675.8|98702.7|98677.7|98702.7|98677.7|98699.5|98674.5|20
1651661800000|2022-05-04 10:56:40|98704.9|98679.9|98702.3|98677.3|98717.7|98688.7|98693.9|98665.4|54
1651661810000|2022-05-04 10:56:50|98702.4|98677.4|98701.6|98676.6|98702.9|98677.9|98698.6|98673.6|24
1651661820000|2022-05-04 10:57:00|98701.9|98676.9|98697|98672|98709.4|98678.9|98695.6|98659.4|49
1651661830000|2022-05-04 10:57:10|98697.1|98672.1|98695.7|98670.7|98698.4|98673.4|98694.7|98669.7|33
1651661840000|2022-05-04 10:57:20|98695.2|98670.2|98695.7|98670.7|98696.7|98671.7|98695.2|98670.2|26
1651661850000|2022-05-04 10:57:30|98695.8|98670.8|98684.9|98659.9|98695.8|98670.8|98679.1|98654.1|51
1651661860000|2022-05-04 10:57:40|98684.8|98659.8|98683.7|98658.7|98685.9|98660.9|98683.7|98658.7|29
1651661870000|2022-05-04 10:57:50|98683.2|98658.2|98679.7|98654.7|98686.3|98661.3|98675|98650|37
1651661880000|2022-05-04 10:58:00|98683.7|98658.7|98679.1|98654.1|98683.7|98658.7|98677|98652|55
1651661890000|2022-05-04 10:58:10|98679.6|98654.6|98678.8|98653.8|98684.3|98659.3|98676|98651|54
1651661900000|2022-05-04 10:58:20|98680.4|98655.4|98675|98650|98680.4|98655.4|98673.6|98648.6|40
1651661910000|2022-05-04 10:58:30|98675.1|98650.1|98676.3|98651.3|98676.3|98651.3|98673|98648|29
1651661920000|2022-05-04 10:58:40|98675.8|98650.8|98677.6|98652.6|98678.3|98653.3|98675.3|98650.3|27
1651661930000|2022-05-04 10:58:50|98677.3|98652.3|98683|98658|98686.6|98661.6|98676|98651|36
1651661940000|2022-05-04 10:59:00|98683.1|98658.1|98679|98654|98685.1|98660.1|98677.3|98652.3|32
1651661950000|2022-05-04 10:59:10|98680.7|98655.7|98676.1|98651.1|98681.6|98656.6|98676.1|98651.1|37
1651661960000|2022-05-04 10:59:20|98676.6|98651.6|98671|98646|98677.5|98652.5|98666.3|98641.3|47
1651661970000|2022-05-04 10:59:30|98670.8|98645.8|98667.4|98642.4|98673.2|98648.2|98666.4|98641.4|36
1651661980000|2022-05-04 10:59:40|98667.8|98642.8|98668.2|98643.2|98682.1|98645.5|98667.3|98628.6|44
1651661990000|2022-05-04 10:59:50|98668.7|98643.7|98686.4|98661.4|98696.8|98661.4|98668.7|98631.6|64
1651662000000|2022-05-04 11:00:00|98687.3|98662.3|98717|98667|98717|98677.9|98687.3|98653.9|53
1651662010000|2022-05-04 11:00:10|98717.5|98667.5|98713|98688|98719.7|98688.1|98705.3|98666.6|60
1651662020000|2022-05-04 11:00:20|98713.3|98688.3|98726.4|98676.4|98726.9|98688.5|98712.5|98674.2|44
1651662030000|2022-05-04 11:00:30|98726.5|98676.5|98727.2|98702.2|98734.5|98702.3|98716.3|98675.8|55
1651662040000|2022-05-04 11:00:40|98725.6|98700.6|98730|98705|98731.8|98706.8|98723.2|98698.2|62
1651662050000|2022-05-04 11:00:50|98730.2|98705.2|98732.4|98707.4|98732.6|98707.6|98729.4|98704.4|33
1651662060000|2022-05-04 11:01:00|98732.1|98707.1|98738.6|98713.6|98740.8|98715.8|98732.1|98707.1|54
1651662070000|2022-05-04 11:01:10|98738.7|98713.7|98735.8|98710.8|98739|98714|98733.3|98708.3|45
1651662080000|2022-05-04 11:01:20|98736.8|98711.8|98730.2|98705.2|98738.1|98713.1|98725.6|98700.6|58
1651662090000|2022-05-04 11:01:30|98730.3|98705.3|98764.9|98739.9|98767.8|98742.8|98730|98705|60
1651662100000|2022-05-04 11:01:40|98766|98741|98794.3|98744.3|98794.3|98755.9|98766|98740.5|60
1651662110000|2022-05-04 11:01:50|98793.8|98743.8|98783.4|98758.4|98793.8|98759.4|98775|98738.5|51
1651662120000|2022-05-04 11:02:00|98787.3|98762.3|98784.1|98759.1|98790.6|98765.6|98783.5|98758.5|55
1651662130000|2022-05-04 11:02:10|98784.3|98759.3|98777.2|98752.2|98789.2|98764.2|98777.2|98752.2|52
1651662140000|2022-05-04 11:02:20|98774.4|98749.4|98770|98745|98776|98751|98769.5|98744.5|56
1651662150000|2022-05-04 11:02:30|98770.5|98745.5|98763.9|98713.9|98781.1|98746.8|98750.9|98713.1|55
1651662160000|2022-05-04 11:02:40|98762.9|98712.9|98762.5|98712.5|98764.1|98726|98749.1|98711|47
1651662170000|2022-05-04 11:02:50|98760.3|98710.3|98746|98721|98760.3|98723.8|98744.7|98708.3|64
1651662180000|2022-05-04 11:03:00|98746.4|98721.4|98765.2|98740.2|98777|98740.2|98744|98707.4|59
1651662190000|2022-05-04 11:03:10|98766|98741|98787.6|98737.6|98788.2|98749.9|98765.3|98726.6|61
1651662200000|2022-05-04 11:03:20|98787.9|98737.9|98788.4|98738.4|98789|98751.3|98775.2|98736.7|47
1651662210000|2022-05-04 11:03:30|98788.5|98738.5|98789.6|98764.6|98805.7|98768.6|98787.3|98737.3|41
1651662220000|2022-05-04 11:03:40|98802|98752|98787.1|98737.1|98802|98752|98786.5|98736.5|47
1651662230000|2022-05-04 11:03:50|98787.2|98737.2|98785.5|98735.5|98787.9|98737.9|98785.5|98735.5|43
1651662240000|2022-05-04 11:04:00|98785.7|98735.7|98771.3|98746.3|98789.9|98749.5|98771.3|98733|53
1651662250000|2022-05-04 11:04:10|98770.8|98745.8|98764.9|98739.9|98785.5|98746.4|98761.8|98724.7|34
1651662260000|2022-05-04 11:04:20|98776.7|98726.7|98771.8|98721.8|98777.2|98732|98756|98717.1|51
1651662270000|2022-05-04 11:04:30|98771.7|98721.7|98773.1|98723.1|98773.2|98723.2|98771.7|98721.7|34
1651662280000|2022-05-04 11:04:40|98772.9|98722.9|98775.2|98725.2|98778.5|98741.4|98761.8|98721.8|44
1651662290000|2022-05-04 11:04:50|98775.8|98725.8|98775.3|98725.3|98776.7|98726.7|98774|98724|37
1651662300000|2022-05-04 11:05:00|98775|98725|98771.5|98721.5|98775.5|98725.5|98771.3|98721.3|37
1651662310000|2022-05-04 11:05:10|98771.7|98721.7|98760.8|98735.8|98774.9|98736.4|98757.3|98721.3|45
1651662320000|2022-05-04 11:05:20|98760.5|98735.5|98775.5|98725.5|98777.2|98741.3|98759.8|98723.5|62
1651662330000|2022-05-04 11:05:30|98776.5|98726.5|98761.8|98736.8|98776.5|98739.5|98759.3|98726.5|43
1651662340000|2022-05-04 11:05:40|98761.6|98736.6|98761.9|98736.9|98763.3|98738.3|98761.1|98736.1|24
1651662350000|2022-05-04 11:05:50|98761|98736|98751.4|98726.4|98763.6|98737.6|98749.8|98712.4|38
1651662360000|2022-05-04 11:06:00|98763.6|98713.6|98762.3|98712.3|98763.6|98724.8|98743|98707.6|56
1651662370000|2022-05-04 11:06:10|98762.6|98712.6|98773.9|98723.9|98775.5|98738.7|98756|98710.9|51
1651662380000|2022-05-04 11:06:20|98773.5|98723.5|98776|98726|98776.4|98726.4|98772.7|98722.7|37
1651662390000|2022-05-04 11:06:30|98776.1|98726.1|98758.5|98733.5|98777|98736.3|98753.8|98716.7|41
1651662400000|2022-05-04 11:06:40|98758.4|98733.4|98785.2|98735.2|98785.3|98747|98758.2|98727.7|47
1651662410000|2022-05-04 11:06:50|98785.8|98735.8|98773.8|98748.8|98785.8|98749.6|98773.2|98734.6|25
1651662420000|2022-05-04 11:07:00|98774|98749|98769.5|98719.5|98774.6|98749.6|98753.8|98714.8|52
1651662430000|2022-05-04 11:07:10|98769.8|98719.8|98780|98730|98781|98748.1|98767.6|98718.8|46
1651662440000|2022-05-04 11:07:20|98781.1|98731.1|98791|98741|98792|98754.6|98770.3|98729.9|30
1651662450000|2022-05-04 11:07:30|98790.3|98740.3|98773.4|98748.4|98792.6|98754.9|98773.1|98736.9|43
1651662460000|2022-05-04 11:07:40|98773.7|98748.7|98797|98747|98797.5|98761.7|98773.4|98736.2|43
1651662470000|2022-05-04 11:07:50|98796.9|98746.9|98806.3|98756.3|98806.8|98769.5|98787.6|98744.8|56
1651662480000|2022-05-04 11:08:00|98805.6|98755.6|98810.5|98760.5|98810.7|98760.7|98804.2|98754.2|40
1651662490000|2022-05-04 11:08:10|98810.4|98760.4|98815.7|98765.7|98816|98779.9|98804.4|98758.1|27
1651662500000|2022-05-04 11:08:20|98815.2|98765.2|98818.4|98768.4|98823.3|98786.6|98806.2|98765.2|59
1651662510000|2022-05-04 11:08:30|98818.8|98768.8|98818|98768|98819.3|98769.3|98818|98768|32
1651662520000|2022-05-04 11:08:40|98817.9|98767.9|98822.8|98772.8|98824.5|98786.1|98804.7|98766.6|43
1651662530000|2022-05-04 11:08:50|98811.8|98786.8|98825.6|98775.6|98826.1|98789.4|98811.8|98774.6|40
1651662540000|2022-05-04 11:09:00|98826.3|98776.3|98813.7|98763.7|98826.3|98784.4|98799.1|98761.8|48
1651662550000|2022-05-04 11:09:10|98813.8|98763.8|98814.2|98764.2|98814.8|98764.8|98813.3|98763.3|26
1651662560000|2022-05-04 11:09:20|98814.5|98764.5|98814.4|98789.4|98827.1|98791|98812.4|98764.5|38
1651662570000|2022-05-04 11:09:30|98813.9|98788.9|98814.8|98764.8|98817.3|98789.9|98798.8|98761.8|48
1651662580000|2022-05-04 11:09:40|98812.8|98762.8|98812.5|98762.5|98814.7|98776.6|98797.2|98760.2|45
1651662590000|2022-05-04 11:09:50|98812.3|98762.3|98810.3|98760.3|98816.7|98780.9|98802.8|98760.3|49
1651662600000|2022-05-04 11:10:00|98810|98760|98818|98768|98818|98780.2|98797.7|98760|40
1651662610000|2022-05-04 11:10:10|98818.1|98768.1|98802|98777|98819.7|98782.7|98802|98766|59
1651662620000|2022-05-04 11:10:20|98803.1|98778.1|98802|98777|98803.3|98778.3|98802|98777|28
1651662630000|2022-05-04 11:10:30|98801.9|98776.9|98805.9|98780.9|98805.9|98780.9|98801.9|98776.9|35
1651662640000|2022-05-04 11:10:40|98805.8|98780.8|98809.3|98759.3|98809.4|98781.6|98796.1|98756.7|45
1651662650000|2022-05-04 11:10:50|98795|98770|98793.1|98768.1|98795.1|98770.1|98792.8|98767.8|31
1651662660000|2022-05-04 11:11:00|98793.5|98768.5|98793.1|98768.1|98794.3|98769.3|98790.9|98765.9|55
1651662670000|2022-05-04 11:11:10|98793.6|98768.6|98790.2|98765.2|98794.2|98769.2|98790.2|98765.2|36
1651662680000|2022-05-04 11:11:20|98790.7|98765.7|98790.8|98765.8|98790.9|98765.9|98789.9|98764.9|15
1651662690000|2022-05-04 11:11:30|98790.7|98765.7|98768.9|98743.9|98790.8|98765.8|98768.8|98734.9|44
1651662700000|2022-05-04 11:11:40|98768.8|98743.8|98771.4|98746.4|98772.1|98747.1|98768.8|98743.8|50
1651662710000|2022-05-04 11:11:50|98771.3|98746.3|98793.5|98768.5|98794|98769|98771.3|98746.3|58
1651662720000|2022-05-04 11:12:00|98793.1|98768.1|98799.3|98774.3|98801.1|98776.1|98793.1|98768.1|48
1651662730000|2022-05-04 11:12:10|98799.4|98774.4|98797.7|98772.7|98801.8|98776.8|98797.3|98772.3|47
1651662740000|2022-05-04 11:12:20|98798|98773|98787.5|98762.5|98802|98773.1|98787.5|98751.8|30
1651662750000|2022-05-04 11:12:30|98788.1|98763.1|98790.2|98765.2|98792.2|98767.2|98787.8|98762.8|18
1651662760000|2022-05-04 11:12:40|98789.9|98764.9|98784.2|98759.2|98791.5|98766.5|98783.7|98758.7|27
1651662770000|2022-05-04 11:12:50|98784.9|98759.9|98782|98757|98788|98760.4|98780.5|98738|28
1651662780000|2022-05-04 11:13:00|98782.1|98757.1|98783.1|98758.1|98783.1|98758.1|98778.8|98753.8|31
1651662790000|2022-05-04 11:13:10|98782.5|98757.5|98780.6|98755.6|98782.8|98757.8|98780.5|98755.5|19
1651662800000|2022-05-04 11:13:20|98780.4|98755.4|98779.3|98754.3|98789.2|98764.2|98779|98754|43
1651662810000|2022-05-04 11:13:30|98777.9|98752.9|98782.6|98757.6|98783|98758|98777.9|98752.9|42
1651662820000|2022-05-04 11:13:40|98782|98757|98779.7|98754.7|98783.3|98758.3|98777.5|98752.5|47
1651662830000|2022-05-04 11:13:50|98779|98754|98781.3|98756.3|98781.9|98756.9|98778.5|98753.5|37
1651662840000|2022-05-04 11:14:00|98781.1|98756.1|98777.8|98752.8|98781.9|98756.9|98777.8|98752.8|35
1651662850000|2022-05-04 11:14:10|98778.1|98753.1|98782.4|98757.4|98782.5|98757.5|98777.7|98752.7|41
1651662860000|2022-05-04 11:14:20|98781.4|98756.4|98782.2|98757.2|98783.6|98758.6|98780.9|98755.9|35
1651662870000|2022-05-04 11:14:30|98781.7|98756.7|98785.3|98760.3|98787.6|98762.6|98781.5|98756.5|53
1651662880000|2022-05-04 11:14:40|98785.6|98760.6|98806|98781|98806|98781|98785.5|98760.5|43
1651662890000|2022-05-04 11:14:50|98806.7|98781.7|98816.5|98791.5|98818.8|98791.5|98803.3|98768.8|62
1651662900000|2022-05-04 11:15:00|98815.8|98790.8|98807.9|98782.9|98819.3|98794.3|98805.6|98780.6|52
1651662910000|2022-05-04 11:15:10|98808.2|98783.2|98810|98785|98810|98785|98805.3|98780.3|36
1651662920000|2022-05-04 11:15:20|98809.9|98784.9|98803.6|98778.6|98811.9|98786.9|98801.8|98776.8|40
1651662930000|2022-05-04 11:15:30|98804.4|98779.4|98805.9|98780.9|98821.7|98781.3|98803.5|98771.7|36
1651662940000|2022-05-04 11:15:40|98805.8|98780.8|98809.1|98784.1|98818.5|98793.5|98805.7|98780.7|54
1651662950000|2022-05-04 11:15:50|98807.6|98782.6|98808.6|98783.6|98809.4|98784.4|98807.1|98782.1|27
1651662960000|2022-05-04 11:16:00|98808.4|98783.4|98806.4|98756.4|98809.1|98784.1|98795.2|98756.4|29
1651662970000|2022-05-04 11:16:10|98804.9|98754.9|98794.2|98744.2|98805.2|98767.6|98773.9|98733.3|63
1651662980000|2022-05-04 11:16:20|98781.2|98756.2|98790.1|98740.1|98795.2|98756.2|98778.8|98738.5|56
1651662990000|2022-05-04 11:16:30|98790.3|98740.3|98757.2|98732.2|98790.3|98752.3|98756.1|98718.7|56
1651663000000|2022-05-04 11:16:40|98757.8|98732.8|98764.7|98714.7|98766.3|98733.5|98754.6|98714.2|45
1651663010000|2022-05-04 11:16:50|98764.6|98714.6|98748.1|98723.1|98766|98724.8|98747.9|98710.4|49
1651663020000|2022-05-04 11:17:00|98748.2|98723.2|98746.1|98696.1|98760.5|98723.2|98731.9|98694.5|55
1651663030000|2022-05-04 11:17:10|98746.2|98696.2|98749|98699|98749.4|98699.4|98745.2|98695.2|34
1651663040000|2022-05-04 11:17:20|98748.7|98698.7|98730.4|98705.4|98748.7|98707.2|98726.6|98685|47
1651663050000|2022-05-04 11:17:30|98730.2|98705.2|98730.5|98705.5|98747.7|98709.3|98730.2|98692.8|38
1651663060000|2022-05-04 11:17:40|98730|98705|98744.4|98694.4|98744.8|98707.7|98729.8|98694.4|22
1651663070000|2022-05-04 11:17:50|98744.3|98694.3|98731|98706|98744.3|98706.6|98730.3|98694.1|22
1651663080000|2022-05-04 11:18:00|98730.6|98705.6|98730.6|98705.6|98743.1|98706.6|98726.7|98689.9|32
1651663090000|2022-05-04 11:18:10|98730.9|98705.9|98729.3|98704.3|98730.9|98705.9|98729.3|98704.3|22
1651663100000|2022-05-04 11:18:20|98728.6|98703.6|98723|98673|98741.7|98703.9|98710.8|98673|52
1651663110000|2022-05-04 11:18:30|98723.2|98673.2|98710.9|98685.9|98725.3|98688.3|98710.7|98669.9|44
1651663120000|2022-05-04 11:18:40|98714.5|98689.5|98707|98682|98726.1|98691.2|98706.9|98670.4|38
1651663130000|2022-05-04 11:18:50|98706.8|98681.8|98701.9|98676.9|98710.9|98685.9|98701.9|98676.9|42
1651663140000|2022-05-04 11:19:00|98700.8|98675.8|98697.3|98672.3|98705|98675.8|98690.3|98651.8|55
1651663150000|2022-05-04 11:19:10|98693.5|98668.5|98696.1|98671.1|98708.7|98672.2|98688.6|98648.6|54
1651663160000|2022-05-04 11:19:20|98696.2|98671.2|98689.2|98664.2|98704.4|98673.6|98688.8|98654.4|44
1651663170000|2022-05-04 11:19:30|98687.2|98662.2|98706.2|98656.2|98707.5|98667.3|98687.2|98655.3|45
1651663180000|2022-05-04 11:19:40|98706.4|98656.4|98696.1|98671.1|98709.1|98673.9|98692.8|98654.6|64
1651663190000|2022-05-04 11:19:50|98696.2|98671.2|98696.7|98671.7|98697.5|98672.5|98694.5|98669.5|39
1651663200000|2022-05-04 11:20:00|98696.2|98671.2|98695.3|98670.3|98699.7|98674.7|98695.3|98670.3|40
1651663210000|2022-05-04 11:20:10|98696.5|98671.5|98696.7|98671.7|98696.9|98671.9|98694.6|98669.6|36
1651663220000|2022-05-04 11:20:20|98698.2|98673.2|98696.6|98671.6|98698.9|98673.9|98693.8|98668.8|51
1651663230000|2022-05-04 11:20:30|98696.3|98671.3|98697.3|98672.3|98700.1|98675.1|98696.3|98671.3|43
1651663240000|2022-05-04 11:20:40|98698.5|98673.5|98698.4|98673.4|98699.6|98674.6|98697.3|98672.3|30
1651663250000|2022-05-04 11:20:50|98697.6|98672.6|98694.3|98669.3|98698.1|98673.1|98693.1|98668.1|24
1651663260000|2022-05-04 11:21:00|98694.4|98669.4|98694.7|98669.7|98695.7|98670.7|98693.5|98668.5|33
1651663270000|2022-05-04 11:21:10|98694.5|98669.5|98691.3|98666.3|98694.5|98669.5|98691.1|98666.1|30
1651663280000|2022-05-04 11:21:20|98690.9|98665.9|98691.3|98666.3|98692.3|98667.3|98690.9|98665.9|23
1651663290000|2022-05-04 11:21:30|98691.2|98666.2|98694.2|98669.2|98696.9|98671.9|98689.4|98664.4|38
1651663300000|2022-05-04 11:21:40|98694.3|98669.3|98690.8|98665.8|98694.5|98669.5|98689.3|98664.3|38
1651663310000|2022-05-04 11:21:50|98690.9|98665.9|98684.8|98659.8|98691.9|98666.9|98683.8|98658.8|43
1651663320000|2022-05-04 11:22:00|98684.1|98659.1|98684|98659|98685.7|98660.7|98683.5|98658.5|35
1651663330000|2022-05-04 11:22:10|98683.9|98658.9|98683.3|98658.3|98684.8|98659.8|98683.3|98658.3|26
1651663340000|2022-05-04 11:22:20|98683.5|98658.5|98682.8|98657.8|98684.5|98659.5|98682.6|98657.6|24
1651663350000|2022-05-04 11:22:30|98682.9|98657.9|98681.9|98656.9|98683.5|98658.5|98681.9|98656.9|20
1651663360000|2022-05-04 11:22:40|98682|98657|98682.5|98657.5|98683.2|98658.2|98679.3|98654.3|40
1651663370000|2022-05-04 11:22:50|98683|98658|98688.1|98663.1|98688.4|98663.4|98681|98656|38
1651663380000|2022-05-04 11:23:00|98688.2|98663.2|98692|98667|98692.5|98667.5|98688|98663|42
1651663390000|2022-05-04 11:23:10|98692.3|98667.3|98689.8|98664.8|98693|98668|98689.7|98664.7|31
1651663400000|2022-05-04 11:23:20|98689.9|98664.9|98689.3|98664.3|98690.1|98665.1|98689.2|98664.2|24
1651663410000|2022-05-04 11:23:30|98689.2|98664.2|98686.4|98661.4|98689.2|98664.2|98685.9|98660.9|32
1651663420000|2022-05-04 11:23:40|98686.7|98661.7|98668.7|98643.7|98691.9|98666.9|98667|98642|47
1651663430000|2022-05-04 11:23:50|98668.3|98643.3|98670.3|98645.3|98670.8|98645.8|98663.8|98638.8|55
1651663440000|2022-05-04 11:24:00|98670.9|98645.9|98670.1|98645.1|98672.4|98647.4|98670|98645|38
1651663450000|2022-05-04 11:24:10|98670|98645|98667.3|98642.3|98670.3|98645.3|98667.1|98642.1|26
1651663460000|2022-05-04 11:24:20|98667.5|98642.5|98667.1|98642.1|98677.1|98644.2|98664.5|98627.1|37
1651663470000|2022-05-04 11:24:30|98668.7|98643.7|98666|98641|98670.9|98645.9|98664.6|98639.6|51
1651663480000|2022-05-04 11:24:40|98666.1|98641.1|98668.8|98643.8|98675.9|98646.4|98663.5|98624.9|61
1651663490000|2022-05-04 11:24:50|98669|98644|98669.9|98644.9|98670.1|98645.1|98666.2|98641.2|52
1651663500000|2022-05-04 11:25:00|98670.2|98645.2|98667.3|98642.3|98670.2|98645.2|98667.1|98642.1|35
1651663510000|2022-05-04 11:25:10|98667.4|98642.4|98667.9|98642.9|98669.2|98644.2|98667|98642|20
1651663520000|2022-05-04 11:25:20|98668.3|98643.3|98668.3|98643.3|98669.1|98644.1|98667.1|98642.1|28
1651663530000|2022-05-04 11:25:30|98670.4|98645.4|98681.4|98656.4|98697|98660.2|98670.4|98638.4|63
1651663540000|2022-05-04 11:25:40|98677.4|98652.4|98669|98644|98689.9|98652.6|98668.4|98637.3|57
1651663550000|2022-05-04 11:25:50|98669.1|98644.1|98668.7|98643.7|98671.7|98646.7|98668.4|98643.4|41
1651663560000|2022-05-04 11:26:00|98668.3|98643.3|98684.6|98634.6|98686.1|98648.4|98668.3|98631.6|41
1651663570000|2022-05-04 11:26:10|98684.5|98634.5|98671.7|98646.7|98684.5|98649.9|98671.5|98634.5|30
1651663580000|2022-05-04 11:26:20|98672|98647|98671.3|98646.3|98672.1|98647.1|98670.9|98645.9|23
1651663590000|2022-05-04 11:26:30|98671.2|98646.2|98688.5|98663.5|98701.1|98664.1|98671.2|98646.2|34
1651663600000|2022-05-04 11:26:40|98700.9|98650.9|98672|98647|98700.9|98661|98671.3|98635.8|46
1651663610000|2022-05-04 11:26:50|98671.7|98646.7|98658.4|98633.4|98674.6|98646.7|98657.1|98620.7|40
1651663620000|2022-05-04 11:27:00|98658.3|98633.3|98666.5|98616.5|98667.8|98633.3|98654.9|98616.4|31
1651663630000|2022-05-04 11:27:10|98666.6|98616.6|98655.3|98630.3|98666.8|98630.7|98650.9|98614.5|24
1651663640000|2022-05-04 11:27:20|98655.1|98630.1|98668.3|98618.3|98670.6|98633.9|98655|98618.1|34
1651663650000|2022-05-04 11:27:30|98668.2|98618.2|98667.5|98617.5|98668.7|98631.8|98654.3|98617.3|29
1651663660000|2022-05-04 11:27:40|98667.3|98617.3|98654|98629|98667.3|98632.4|98653.7|98617.3|40
1651663670000|2022-05-04 11:27:50|98653.7|98628.7|98653|98628|98654.8|98629.8|98653|98628|26
1651663680000|2022-05-04 11:28:00|98653.1|98628.1|98653.8|98628.8|98667.6|98631.1|98652|98617.2|47
1651663690000|2022-05-04 11:28:10|98654.5|98629.5|98661.8|98636.8|98671.1|98639.8|98654|98620.7|40
1651663700000|2022-05-04 11:28:20|98660.6|98635.6|98695.7|98670.7|98709|98677.4|98659.6|98621.8|66
1651663710000|2022-05-04 11:28:30|98691.9|98666.9|98750.3|98700.3|98751.8|98714|98691.9|98647.8|65
1651663720000|2022-05-04 11:28:40|98736.4|98711.4|98731.3|98706.3|98744.3|98715.5|98727.9|98677.9|57
1651663730000|2022-05-04 11:28:50|98731|98706|98724.4|98699.4|98737.7|98709.5|98712.8|98677.6|55
1651663740000|2022-05-04 11:29:00|98725.3|98700.3|98733.4|98708.4|98750.4|98710.7|98722.9|98687|59
1651663750000|2022-05-04 11:29:10|98734.3|98709.3|98743|98718|98754.2|98719.8|98734.3|98703.1|43
1651663760000|2022-05-04 11:29:20|98742.4|98717.4|98751.1|98701.1|98754.9|98720.5|98741.4|98698.8|56
1651663770000|2022-05-04 11:29:30|98751.8|98701.8|98730.2|98705.2|98752.3|98714.5|98729.8|98701.6|40
1651663780000|2022-05-04 11:29:40|98731.3|98706.3|98731.1|98706.1|98735.1|98710.1|98729.5|98704.5|50
1651663790000|2022-05-04 11:29:50|98734.3|98709.3|98739.9|98714.9|98741.4|98716.4|98734|98709|50
1651663800000|2022-05-04 11:30:00|98741|98716|98753.6|98703.6|98755.4|98720.6|98738.6|98703.6|62
1651663810000|2022-05-04 11:30:10|98756.3|98706.3|98751|98701|98756.3|98706.3|98750.7|98700.7|35
1651663820000|2022-05-04 11:30:20|98750|98700|98751.3|98701.3|98752.2|98702.2|98749.7|98699.7|30
1651663830000|2022-05-04 11:30:30|98751.1|98701.1|98753.1|98703.1|98754|98704|98749.3|98699.3|37
1651663840000|2022-05-04 11:30:40|98752.5|98702.5|98743.3|98693.3|98753.1|98708.2|98731.8|98692.9|46
1651663850000|2022-05-04 11:30:50|98743.1|98693.1|98747.5|98697.5|98749.2|98699.2|98742.2|98692.2|39
1651663860000|2022-05-04 11:31:00|98747.8|98697.8|98745|98695|98748|98709.2|98727.8|98692.2|53
1651663870000|2022-05-04 11:31:10|98744.8|98694.8|98752.4|98702.4|98752.8|98717.7|98738|98694.6|52
1651663880000|2022-05-04 11:31:20|98753.5|98703.5|98736|98711|98754.8|98713.6|98735|98702.3|36
1651663890000|2022-05-04 11:31:30|98736.1|98711.1|98740.3|98690.3|98744.8|98711.6|98726.6|98689.8|40
1651663900000|2022-05-04 11:31:40|98740.2|98690.2|98724.4|98699.4|98740.2|98703.2|98723.9|98690.2|50
1651663910000|2022-05-04 11:31:50|98724.5|98699.5|98712.7|98687.7|98724.5|98699.5|98712.1|98687.1|46
1651663920000|2022-05-04 11:32:00|98713.1|98688.1|98712.9|98687.9|98723.7|98688.4|98707.4|98671|54
1651663930000|2022-05-04 11:32:10|98712.4|98687.4|98712.1|98687.1|98713.2|98688.2|98709.3|98684.3|34
1651663940000|2022-05-04 11:32:20|98712.2|98687.2|98711.4|98686.4|98725.5|98688.4|98709.3|98675.1|36
1651663950000|2022-05-04 11:32:30|98711.5|98686.5|98731.4|98681.4|98731.4|98690.6|98711.5|98677.9|36
1651663960000|2022-05-04 11:32:40|98732|98682|98718.2|98693.2|98732|98693.2|98717.7|98680.5|34
1651663970000|2022-05-04 11:32:50|98717.1|98692.1|98714.5|98689.5|98717.1|98692.1|98711.5|98686.5|56
1651663980000|2022-05-04 11:33:00|98715.2|98690.2|98716.9|98691.9|98727.7|98692.5|98714|98676.9|47
1651663990000|2022-05-04 11:33:10|98716.6|98691.6|98718.8|98693.8|98718.9|98693.9|98716|98691|25
1651664000000|2022-05-04 11:33:20|98719|98694|98716.5|98691.5|98719.6|98694.6|98713.4|98688.4|33
1651664010000|2022-05-04 11:33:30|98716.6|98691.6|98685.9|98635.9|98722.8|98691.6|98682.5|98632.5|57
1651664020000|2022-05-04 11:33:40|98686.3|98636.3|98700.7|98650.7|98700.7|98650.7|98686.3|98636.3|55
1651664030000|2022-05-04 11:33:50|98700.5|98650.5|98698|98648|98700.5|98650.5|98696|98646|45
1651664040000|2022-05-04 11:34:00|98697.9|98647.9|98708.8|98658.8|98713.9|98663.9|98697.1|98647.1|49
1651664050000|2022-05-04 11:34:10|98708.7|98658.7|98713.4|98663.4|98716.4|98666.4|98708.7|98658.7|42
1651664060000|2022-05-04 11:34:20|98712.6|98662.6|98707.2|98657.2|98712.6|98662.6|98707.2|98657.2|37
1651664070000|2022-05-04 11:34:30|98706.2|98656.2|98710.4|98660.4|98710.7|98660.7|98705.9|98655.9|34
1651664080000|2022-05-04 11:34:40|98710.5|98660.5|98708.7|98658.7|98710.5|98670.6|98695.6|98656.7|42
1651664090000|2022-05-04 11:34:50|98709.2|98659.2|98712.9|98662.9|98714.6|98676.4|98701.1|98659.2|47
1651664100000|2022-05-04 11:35:00|98712.8|98662.8|98707.7|98657.7|98714.1|98664.1|98706.8|98656.8|48
1651664110000|2022-05-04 11:35:10|98708.1|98658.1|98709|98659|98714.3|98664.3|98704.5|98654.5|55
1651664120000|2022-05-04 11:35:20|98711.7|98661.7|98716|98666|98718.6|98668.6|98711.7|98661.7|39
1651664130000|2022-05-04 11:35:30|98716.2|98666.2|98727.5|98677.5|98728.6|98678.6|98715.5|98665.5|42
1651664140000|2022-05-04 11:35:40|98728.2|98678.2|98727.2|98677.2|98730.5|98680.5|98726.9|98676.9|31
1651664150000|2022-05-04 11:35:50|98727.4|98677.4|98727.6|98677.6|98728.6|98678.6|98727.4|98677.4|29
1651664160000|2022-05-04 11:36:00|98727.9|98677.9|98714.6|98689.6|98729.1|98690.3|98714.2|98677.3|26
1651664170000|2022-05-04 11:36:10|98714.5|98689.5|98729.7|98679.7|98733.2|98692.2|98714.2|98679.7|44
1651664180000|2022-05-04 11:36:20|98728.8|98678.8|98730.5|98680.5|98731.9|98681.9|98728.8|98678.8|32
1651664190000|2022-05-04 11:36:30|98731.1|98681.1|98716.9|98666.9|98731.1|98689.9|98706|98665.4|66
1651664200000|2022-05-04 11:36:40|98716.7|98666.7|98716.3|98691.3|98731.1|98692.6|98714|98664|49
1651664210000|2022-05-04 11:36:50|98716.4|98691.4|98709.5|98684.5|98730|98691.4|98709.3|98671.4|40
1651664220000|2022-05-04 11:37:00|98709.8|98684.8|98711.4|98686.4|98711.4|98686.4|98707.2|98682.2|30
1651664230000|2022-05-04 11:37:10|98711.7|98686.7|98722|98672|98724.4|98686.7|98709.8|98672|25
1651664240000|2022-05-04 11:37:20|98721.8|98671.8|98715.4|98665.4|98722.8|98672.8|98713|98663|37
1651664250000|2022-05-04 11:37:30|98715.5|98665.5|98710.9|98660.9|98716.5|98666.5|98706|98656|54
1651664260000|2022-05-04 11:37:40|98711.7|98661.7|98707.7|98657.7|98711.7|98661.7|98705.3|98655.3|52
1651664270000|2022-05-04 11:37:50|98707.9|98657.9|98707.8|98657.8|98709.2|98671|98695.6|98657.2|32
1651664280000|2022-05-04 11:38:00|98707.6|98657.6|98714.4|98664.4|98716.1|98666.1|98707.3|98657.3|38
1651664290000|2022-05-04 11:38:10|98715.4|98665.4|98716.2|98666.2|98716.8|98666.8|98714.5|98664.5|29
1651664300000|2022-05-04 11:38:20|98716.1|98666.1|98722.8|98672.8|98727.8|98677.8|98713.8|98663.8|50
1651664310000|2022-05-04 11:38:30|98723.7|98673.7|98730.5|98680.5|98731.4|98688.9|98713.9|98670.5|49
1651664320000|2022-05-04 11:38:40|98730.7|98680.7|98728.9|98678.9|98731|98681|98727.5|98677.5|44
1651664330000|2022-05-04 11:38:50|98730.3|98680.3|98714.5|98664.5|98730.9|98683.5|98705|98662.4|63
1651664340000|2022-05-04 11:39:00|98714.7|98664.7|98715.3|98665.3|98716.8|98676.2|98701.2|98661.4|52
1651664350000|2022-05-04 11:39:10|98715.8|98665.8|98715.2|98665.2|98718.8|98668.8|98715.2|98665.2|39
1651664360000|2022-05-04 11:39:20|98715.7|98665.7|98712.6|98662.6|98724.7|98684.7|98708.9|98662.4|67
1651664370000|2022-05-04 11:39:30|98711.9|98661.9|98709.6|98659.6|98711.9|98672.9|98696.7|98657.7|46
1651664380000|2022-05-04 11:39:40|98709.7|98659.7|98714.1|98664.1|98715.3|98665.3|98707.5|98657.5|41
1651664390000|2022-05-04 11:39:50|98714.4|98664.4|98721.6|98671.6|98722.1|98683.2|98708.2|98662.1|38
1651664400000|2022-05-04 11:40:00|98722.4|98672.4|98725.6|98675.6|98727.3|98685.4|98710.2|98669|37
1651664410000|2022-05-04 11:40:10|98726.4|98676.4|98729.4|98679.4|98733.5|98690.5|98712.2|98674.7|67
1651664420000|2022-05-04 11:40:20|98729.2|98679.2|98704.6|98679.6|98729.7|98684.9|98704|98666.6|59
1651664430000|2022-05-04 11:40:30|98717.1|98667.1|98715.4|98665.4|98717.1|98667.1|98714.6|98664.6|43
1651664440000|2022-05-04 11:40:40|98716.2|98666.2|98716.8|98666.8|98724.1|98683.7|98706.9|98664.2|49
1651664450000|2022-05-04 11:40:50|98717|98667|98722|98672|98728.6|98678.6|98716.1|98666.1|57
1651664460000|2022-05-04 11:41:00|98723.1|98673.1|98729.3|98679.3|98729.5|98679.5|98717.9|98667.9|58
1651664470000|2022-05-04 11:41:10|98729.6|98679.6|98722.9|98672.9|98730.2|98680.2|98722.1|98672.1|51
1651664480000|2022-05-04 11:41:20|98723.6|98673.6|98724.2|98674.2|98724.6|98674.6|98722.3|98672.3|44
1651664490000|2022-05-04 11:41:30|98724.5|98674.5|98721.8|98671.8|98724.9|98674.9|98721.3|98671.3|34
1651664500000|2022-05-04 11:41:40|98721.7|98671.7|98722.2|98672.2|98722.9|98672.9|98721.4|98671.4|24
1651664510000|2022-05-04 11:41:50|98722.3|98672.3|98724.3|98674.3|98724.9|98674.9|98722.1|98672.1|26
1651664520000|2022-05-04 11:42:00|98724.1|98674.1|98723|98673|98725.7|98686.5|98709.8|98671.6|29
1651664530000|2022-05-04 11:42:10|98723.3|98673.3|98729.3|98679.3|98731.3|98692.2|98710.8|98672.9|46
1651664540000|2022-05-04 11:42:20|98728.9|98678.9|98729.1|98679.1|98732.3|98682.3|98726.8|98676.8|51
1651664550000|2022-05-04 11:42:30|98728.9|98678.9|98731.1|98681.1|98731.1|98681.1|98727.8|98677.8|29
1651664560000|2022-05-04 11:42:40|98730.8|98680.8|98733.6|98683.6|98734.9|98695.8|98714.9|98676.4|54
1651664570000|2022-05-04 11:42:50|98733.5|98683.5|98733|98683|98738.6|98699|98720.1|98680.8|59
1651664580000|2022-05-04 11:43:00|98726.4|98676.4|98726|98676|98731.9|98688.8|98713|98675.5|52
1651664590000|2022-05-04 11:43:10|98725.7|98675.7|98698.2|98648.2|98725.7|98680.6|98696.3|98646.3|61
1651664600000|2022-05-04 11:43:20|98699.1|98649.1|98699.6|98649.6|98700.3|98650.3|98698.5|98648.5|29
1651664610000|2022-05-04 11:43:30|98699.4|98649.4|98700.7|98650.7|98701|98651|98698.8|98648.8|38
1651664620000|2022-05-04 11:43:40|98700.6|98650.6|98716.8|98666.8|98720.4|98670.4|98695.7|98645.7|53
1651664630000|2022-05-04 11:43:50|98717|98667|98716.1|98666.1|98718|98674.7|98688.5|98652|63
1651664640000|2022-05-04 11:44:00|98716.7|98666.7|98694.5|98669.5|98729|98680.5|98694.4|98657.6|71
1651664650000|2022-05-04 11:44:10|98694.7|98669.7|98714.9|98664.9|98717.9|98678.1|98694.7|98661.8|53
1651664660000|2022-05-04 11:44:20|98701.7|98676.7|98717.4|98667.4|98718.5|98677.7|98701.5|98666.1|44
1651664670000|2022-05-04 11:44:30|98717.7|98667.7|98695.5|98670.5|98717.7|98670.5|98695.5|98656.8|45
1651664680000|2022-05-04 11:44:40|98707.7|98657.7|98715.5|98690.5|98729.3|98691|98696.4|98657.7|65
1651664690000|2022-05-04 11:44:50|98714.5|98689.5|98717.5|98667.5|98730.9|98689.5|98703|98664.3|61
1651664700000|2022-05-04 11:45:00|98717.6|98667.6|98714.3|98664.3|98718.9|98668.9|98710.8|98660.8|46
1651664710000|2022-05-04 11:45:10|98714.2|98664.2|98732.5|98682.5|98735.1|98692.3|98707.6|98659.7|54
1651664720000|2022-05-04 11:45:20|98733.4|98683.4|98741|98691|98746.7|98696.7|98733.4|98683.4|65
1651664730000|2022-05-04 11:45:30|98741.3|98691.3|98738.9|98688.9|98741.7|98691.7|98737.3|98687.3|31
1651664740000|2022-05-04 11:45:40|98739|98689|98743.5|98693.5|98743.5|98693.5|98738|98688|23
1651664750000|2022-05-04 11:45:50|98743.8|98693.8|98743.6|98693.6|98745|98695|98737.5|98687.5|57
1651664760000|2022-05-04 11:46:00|98743.2|98693.2|98739.3|98714.3|98749|98717.5|98732.5|98692.2|63
1651664770000|2022-05-04 11:46:10|98749.4|98699.4|98759.5|98709.5|98761.1|98722.3|98741.7|98699.4|49
1651664780000|2022-05-04 11:46:20|98759|98709|98753.7|98728.7|98761.3|98729.8|98748.4|98708.3|57
1651664790000|2022-05-04 11:46:30|98753.6|98728.6|98757.1|98732.1|98760|98735|98753.6|98728.6|48
1651664800000|2022-05-04 11:46:40|98757.4|98732.4|98760.1|98735.1|98760.6|98735.6|98755.6|98730.6|65
1651664810000|2022-05-04 11:46:50|98760.2|98735.2|98764.9|98739.9|98766.6|98741.6|98757.9|98732.9|56
1651664820000|2022-05-04 11:47:00|98766.1|98741.1|98761.5|98736.5|98766.1|98741.1|98758.5|98733.5|73
1651664830000|2022-05-04 11:47:10|98761.2|98736.2|98753.8|98728.8|98763.2|98738.2|98751.8|98726.8|61
1651664840000|2022-05-04 11:47:20|98752.9|98727.9|98744.9|98719.9|98753.6|98728.6|98742.8|98717.8|49
1651664850000|2022-05-04 11:47:30|98745.2|98720.2|98746|98721|98748.4|98723.4|98743.8|98718.8|39
1651664860000|2022-05-04 11:47:40|98746.6|98721.6|98743.5|98718.5|98747|98722|98740.5|98715.5|44
1651664870000|2022-05-04 11:47:50|98743.3|98718.3|98741.9|98716.9|98743.5|98718.5|98741.4|98716.4|33
1651664880000|2022-05-04 11:48:00|98741.8|98716.8|98746.6|98721.6|98747.3|98722.3|98741|98716|35
1651664890000|2022-05-04 11:48:10|98745.2|98720.2|98752|98727|98752.2|98727.2|98745.1|98720.1|38
1651664900000|2022-05-04 11:48:20|98751.8|98726.8|98751.2|98726.2|98755.3|98730.3|98750.1|98725.1|43
1651664910000|2022-05-04 11:48:30|98751|98726|98749.5|98724.5|98764.2|98727|98749|98714.2|53
1651664920000|2022-05-04 11:48:40|98749.2|98724.2|98756.2|98731.2|98759.4|98734.4|98747.4|98722.4|51
1651664930000|2022-05-04 11:48:50|98752.8|98727.8|98749.7|98724.7|98752.8|98727.8|98746|98721|38
1651664940000|2022-05-04 11:49:00|98750.4|98725.4|98764.8|98739.8|98776.2|98740.9|98750.4|98715|72
1651664950000|2022-05-04 11:49:10|98762|98737|98778.4|98728.4|98779.6|98742.4|98757.1|98718.6|56
1651664960000|2022-05-04 11:49:20|98778|98728|98775.2|98750.2|98789.3|98750.2|98767.5|98726.1|60
1651664970000|2022-05-04 11:49:30|98777.8|98752.8|98800.4|98750.4|98804.2|98767|98777.7|98740.7|61
1651664980000|2022-05-04 11:49:40|98800|98750|98792.5|98742.5|98800|98750|98789.8|98739.8|64
1651664990000|2022-05-04 11:49:50|98792.4|98742.4|98794.7|98744.7|98794.9|98744.9|98791.2|98741.2|39
1651665000000|2022-05-04 11:50:00|98794.5|98744.5|98776.7|98751.7|98795.6|98756|98776.7|98740|55
1651665010000|2022-05-04 11:50:10|98773.1|98748.1|98777.6|98752.6|98785.5|98752.9|98770.7|98733.6|60
1651665020000|2022-05-04 11:50:20|98777.7|98752.7|98753.1|98728.1|98782.9|98753.8|98753.1|98715.5|68
1651665030000|2022-05-04 11:50:30|98754.7|98729.7|98741.5|98716.5|98762.4|98729.7|98737.7|98707.5|61
1651665040000|2022-05-04 11:50:40|98740|98715|98738|98713|98740.4|98715.4|98733.5|98708.5|54
1651665050000|2022-05-04 11:50:50|98737.3|98712.3|98762.6|98737.6|98764.7|98737.6|98736.9|98711.9|67
1651665060000|2022-05-04 11:51:00|98762.3|98737.3|98760.3|98735.3|98765.4|98740.4|98759.4|98734.4|65
1651665070000|2022-05-04 11:51:10|98760.4|98735.4|98758.8|98733.8|98775.7|98737.7|98758.5|98723.8|40
1651665080000|2022-05-04 11:51:20|98758.2|98733.2|98758.4|98733.4|98759.2|98734.2|98757.7|98732.7|26
1651665090000|2022-05-04 11:51:30|98759.2|98734.2|98746.2|98721.2|98759.6|98734.6|98743.8|98708.1|52
1651665100000|2022-05-04 11:51:40|98746.3|98721.3|98747|98722|98753.1|98728.1|98744.5|98719.5|61
1651665110000|2022-05-04 11:51:50|98747.7|98722.7|98733.7|98708.7|98749.6|98724.6|98732.5|98707.5|51
1651665120000|2022-05-04 11:52:00|98733.6|98708.6|98697.4|98672.4|98733.7|98708.7|98696.9|98667.3|64
1651665130000|2022-05-04 11:52:10|98697.1|98672.1|98683.9|98658.9|98715.5|98677.5|98682.5|98657.5|68
1651665140000|2022-05-04 11:52:20|98683.2|98658.2|98699.3|98649.3|98699.3|98662|98680.7|98645.8|69
1651665150000|2022-05-04 11:52:30|98686.3|98661.3|98690.1|98665.1|98701.5|98668|98683.6|98650.6|73
1651665160000|2022-05-04 11:52:40|98691.5|98666.5|98695.2|98670.2|98705.3|98670.4|98684.4|98655.3|66
1651665170000|2022-05-04 11:52:50|98695.9|98670.9|98735.7|98685.7|98737.5|98700.9|98695.9|98670.9|71
1651665180000|2022-05-04 11:53:00|98736|98686|98722.6|98697.6|98737.4|98698.2|98713.6|98676.1|69
1651665190000|2022-05-04 11:53:10|98723.2|98698.2|98712.9|98687.9|98736.1|98706.1|98712.5|98685.8|71
1651665200000|2022-05-04 11:53:20|98713.1|98688.1|98725.4|98700.4|98729.6|98700.4|98711.7|98676.7|65
1651665210000|2022-05-04 11:53:30|98730.9|98705.9|98732.7|98707.7|98762.3|98724.2|98728.9|98693.1|76
1651665220000|2022-05-04 11:53:40|98732.3|98707.3|98732.8|98707.8|98747.9|98710.2|98728.9|98691.8|59
1651665230000|2022-05-04 11:53:50|98733|98708|98741.8|98691.8|98746.4|98709|98729|98690.8|73
1651665240000|2022-05-04 11:54:00|98741.1|98691.1|98731.6|98706.6|98742.1|98706.6|98728.4|98691.1|46
1651665250000|2022-05-04 11:54:10|98732.3|98707.3|98732.4|98707.4|98732.6|98707.6|98728.8|98703.8|48
1651665260000|2022-05-04 11:54:20|98730.7|98705.7|98729.1|98704.1|98742.9|98708.2|98727.7|98692.9|49
1651665270000|2022-05-04 11:54:30|98729.3|98704.3|98725.3|98700.3|98736.4|98704.7|98720.7|98684.1|47
1651665280000|2022-05-04 11:54:40|98725.2|98700.2|98723.8|98698.8|98726.2|98701.2|98720.8|98695.8|49
1651665290000|2022-05-04 11:54:50|98723.5|98698.5|98716.8|98691.8|98730.8|98700.5|98715.7|98680.3|57
1651665300000|2022-05-04 11:55:00|98716.5|98691.5|98716.4|98691.4|98722.1|98697.1|98715.1|98690.1|60
1651665310000|2022-05-04 11:55:10|98712.8|98687.8|98710.4|98685.4|98723.5|98689.9|98709.8|98673.5|57
1651665320000|2022-05-04 11:55:20|98710|98685|98707.6|98682.6|98712.2|98687.2|98706.7|98681.7|56
1651665330000|2022-05-04 11:55:30|98706.4|98681.4|98700.6|98675.6|98710.4|98683.7|98697|98659|60
1651665340000|2022-05-04 11:55:40|98702.6|98677.6|98722.8|98697.8|98736.1|98701.8|98692.6|98667.6|68
1651665350000|2022-05-04 11:55:50|98722.6|98697.6|98724.1|98674.1|98731.7|98698.4|98709|98670.5|67
1651665360000|2022-05-04 11:56:00|98722.8|98672.8|98708.5|98683.5|98722.9|98693.4|98707.9|98671.7|62
1651665370000|2022-05-04 11:56:10|98709.2|98684.2|98699.2|98674.2|98716.8|98685.4|98695.8|98661.4|65
1651665380000|2022-05-04 11:56:20|98700.7|98675.7|98689.7|98664.7|98701.6|98676.6|98688.8|98663.8|55
1651665390000|2022-05-04 11:56:30|98690.4|98665.4|98697.8|98672.8|98701.6|98676.6|98690.4|98665.4|59
1651665400000|2022-05-04 11:56:40|98697.5|98672.5|98716.3|98691.3|98716.3|98691.3|98697.4|98672.4|58
1651665410000|2022-05-04 11:56:50|98716.5|98691.5|98710.6|98685.6|98718.4|98693.4|98708.5|98683.5|50
1651665420000|2022-05-04 11:57:00|98709.9|98684.9|98706.8|98681.8|98712|98687|98696.7|98671.7|66
1651665430000|2022-05-04 11:57:10|98706.7|98681.7|98707.2|98682.2|98725.1|98700.1|98706.7|98681.7|73
1651665440000|2022-05-04 11:57:20|98707.1|98682.1|98708.5|98683.5|98708.7|98683.7|98706.5|98681.5|49
1651665450000|2022-05-04 11:57:30|98710.3|98685.3|98718.9|98693.9|98720.3|98695.3|98710.3|98685.3|59
1651665460000|2022-05-04 11:57:40|98719.2|98694.2|98725.1|98700.1|98732|98707|98716.9|98691.9|59
1651665470000|2022-05-04 11:57:50|98725.2|98700.2|98717.9|98692.9|98731.2|98706.2|98717.9|98692.9|59
1651665480000|2022-05-04 11:58:00|98718.9|98693.9|98707.3|98682.3|98720|98695|98706.2|98681.2|66
1651665490000|2022-05-04 11:58:10|98707.8|98682.8|98702.3|98677.3|98709.1|98684.1|98702.3|98677.3|53
1651665500000|2022-05-04 11:58:20|98705.9|98680.9|98706.7|98681.7|98711.9|98686.9|98705.7|98680.7|62
1651665510000|2022-05-04 11:58:30|98706.9|98681.9|98707.5|98682.5|98711.2|98686.2|98706.9|98681.9|50
1651665520000|2022-05-04 11:58:40|98707.4|98682.4|98729.5|98704.5|98742.1|98706.6|98707.4|98682.4|60
1651665530000|2022-05-04 11:58:50|98729.4|98704.4|98727.8|98702.8|98747|98710.6|98727.1|98697|64
1651665540000|2022-05-04 11:59:00|98728|98703|98726.6|98701.6|98731.3|98706.3|98726.3|98701.3|47
1651665550000|2022-05-04 11:59:10|98726.9|98701.9|98724|98699|98727.1|98702.1|98721.9|98696.9|50
1651665560000|2022-05-04 11:59:20|98724.2|98699.2|98707.2|98682.2|98724.2|98699.2|98706.6|98681.6|50
1651665570000|2022-05-04 11:59:30|98707.4|98682.4|98699.9|98674.9|98711.8|98682.4|98699.5|98661.8|48
1651665580000|2022-05-04 11:59:40|98700.1|98675.1|98700.9|98675.9|98704.4|98679.4|98696|98671|67
1651665590000|2022-05-04 11:59:50|98701|98676|98704.7|98679.7|98710.6|98679.9|98697.3|98660.5|77
1651665600000|2022-05-04 12:00:00|98704.2|98679.2|98718.6|98693.6|98738.1|98700.9|98704.2|98679.2|68
1651665610000|2022-05-04 12:00:10|98718.4|98693.4|98729.2|98704.2|98742.4|98706.7|98718.1|98681.6|67
1651665620000|2022-05-04 12:00:20|98729.4|98704.4|98764.5|98714.5|98766.2|98730.2|98728|98690.8|64
1651665630000|2022-05-04 12:00:30|98764.3|98714.3|98754.2|98729.2|98768.8|98729.2|98750.7|98710.5|71
1651665640000|2022-05-04 12:00:40|98752.7|98727.7|98782.5|98732.5|98784.3|98747.3|98752.7|98714.3|62
1651665650000|2022-05-04 12:00:50|98782.6|98732.6|98750.2|98725.2|98782.6|98743.5|98744.5|98703.2|61
1651665660000|2022-05-04 12:01:00|98750.8|98725.8|98763.9|98738.9|98780.7|98743.3|98750.8|98711.7|60
1651665670000|2022-05-04 12:01:10|98759.7|98734.7|98765|98740|98788.3|98748.1|98755|98714.6|73
1651665680000|2022-05-04 12:01:20|98764.8|98739.8|98788.4|98738.4|98793.7|98754.3|98764.8|98726.6|71
1651665690000|2022-05-04 12:01:30|98788.2|98738.2|98765.3|98740.3|98796.4|98758.4|98765.3|98738.2|69
1651665700000|2022-05-04 12:01:40|98768.9|98743.9|98802.2|98752.2|98811.8|98772|98768.9|98732.4|61
1651665710000|2022-05-04 12:01:50|98802|98752|98815|98765|98815|98777.7|98792.5|98751.7|70
1651665720000|2022-05-04 12:02:00|98814.7|98764.7|98818.7|98793.7|98832|98800.4|98797.4|98757.9|68
1651665730000|2022-05-04 12:02:10|98818.4|98793.4|98829.6|98779.6|98831.4|98796|98815.5|98777.1|44
1651665740000|2022-05-04 12:02:20|98829.2|98779.2|98823.5|98773.5|98834.5|98797|98812|98772.9|59
1651665750000|2022-05-04 12:02:30|98810.9|98785.9|98818.2|98768.2|98824.9|98787|98809.8|98768.1|54
1651665760000|2022-05-04 12:02:40|98818.5|98768.5|98808.6|98783.6|98823.4|98783.6|98804.3|98766.1|43
1651665770000|2022-05-04 12:02:50|98808.5|98783.5|98795.3|98770.3|98820.7|98783.5|98795.1|98753.6|60
1651665780000|2022-05-04 12:03:00|98791.6|98766.6|98782.8|98757.8|98797.7|98766.6|98780.1|98745.6|49
1651665790000|2022-05-04 12:03:10|98782.6|98757.6|98783.4|98758.4|98783.8|98758.8|98782.1|98757.1|22
1651665800000|2022-05-04 12:03:20|98783.5|98758.5|98784.5|98759.5|98784.6|98759.6|98783|98758|32
1651665810000|2022-05-04 12:03:30|98784.4|98759.4|98788.7|98763.7|98805.1|98770.3|98784|98748.8|44
1651665820000|2022-05-04 12:03:40|98788.8|98763.8|98788.3|98763.3|98790.2|98765.2|98787.9|98762.9|34
1651665830000|2022-05-04 12:03:50|98788.4|98763.4|98794.8|98744.8|98795.1|98764|98778.1|98744.8|44
1651665840000|2022-05-04 12:04:00|98795.1|98745.1|98782|98757|98796|98758.1|98779.8|98741.9|41
1651665850000|2022-05-04 12:04:10|98781.9|98756.9|98781.9|98756.9|98782.3|98757.3|98781.2|98756.2|26
1651665860000|2022-05-04 12:04:20|98781.8|98756.8|98783.3|98758.3|98787.6|98762.6|98781.8|98756.8|37
1651665870000|2022-05-04 12:04:30|98777.2|98752.2|98779.7|98754.7|98798.8|98756.7|98777.2|98738.3|49
1651665880000|2022-05-04 12:04:40|98779.8|98754.8|98792.6|98742.6|98792.9|98755.9|98779.1|98741.9|27
1651665890000|2022-05-04 12:04:50|98792.3|98742.3|98788.7|98763.7|98801.8|98765.8|98785.8|98742.3|46
1651665900000|2022-05-04 12:05:00|98788.5|98763.5|98798.5|98773.5|98808.3|98773.5|98788.5|98757.1|42
1651665910000|2022-05-04 12:05:10|98797.9|98772.9|98798|98773|98799.1|98774.1|98797.1|98772.1|42
1651665920000|2022-05-04 12:05:20|98798.1|98773.1|98815.6|98790.6|98826.3|98790.6|98791.9|98754.4|58
1651665930000|2022-05-04 12:05:30|98834.9|98784.9|98832.1|98782.1|98834.9|98795.7|98807.3|98774.2|59
1651665940000|2022-05-04 12:05:40|98831.1|98781.1|98829.5|98779.5|98850.6|98809.4|98822|98779.4|60
1651665950000|2022-05-04 12:05:50|98829.2|98779.2|98864.5|98814.5|98864.5|98822.9|98821.6|98779|59
1651665960000|2022-05-04 12:06:00|98851.6|98826.6|98866.2|98816.2|98872.1|98834|98851.6|98810.4|62
1651665970000|2022-05-04 12:06:10|98866|98816|98872.6|98822.6|98874|98833.5|98854.9|98814|63
1651665980000|2022-05-04 12:06:20|98872.9|98822.9|98857.8|98832.8|98872.9|98833.6|98856.6|98818.9|52
1651665990000|2022-05-04 12:06:30|98857.5|98832.5|98851.9|98826.9|98869.6|98832.5|98851.1|98814.2|55
1651666000000|2022-05-04 12:06:40|98852.5|98827.5|98848.9|98798.9|98853.3|98827.5|98836.8|98798.8|52
1651666010000|2022-05-04 12:06:50|98848.8|98798.8|98850.3|98800.3|98852.2|98814.5|98839.1|98798.8|34
1651666020000|2022-05-04 12:07:00|98850.1|98800.1|98842.9|98792.9|98850.5|98806.4|98830.5|98792.9|35
1651666030000|2022-05-04 12:07:10|98843|98793|98833.7|98783.7|98843.1|98802.1|98825.9|98783.2|51
1651666040000|2022-05-04 12:07:20|98833.8|98783.8|98832.9|98782.9|98833.9|98783.9|98832|98782|33
1651666050000|2022-05-04 12:07:30|98833|98783|98807.9|98782.9|98833|98789.7|98807.7|98778.3|32
1651666060000|2022-05-04 12:07:40|98806.8|98781.8|98820|98770|98820.1|98783.1|98802.7|98765.8|50
1651666070000|2022-05-04 12:07:50|98819.4|98769.4|98801|98751|98819.6|98773.7|98788.3|98751|44
1651666080000|2022-05-04 12:08:00|98800.2|98750.2|98803.1|98753.1|98805.1|98767.7|98790.3|98748.2|60
1651666090000|2022-05-04 12:08:10|98803.5|98753.5|98803.4|98753.4|98803.7|98753.7|98802.7|98752.7|28
1651666100000|2022-05-04 12:08:20|98803.3|98753.3|98794.7|98769.7|98805.7|98769.8|98794.2|98753.2|35
1651666110000|2022-05-04 12:08:30|98807.3|98757.3|98805.4|98755.4|98810.6|98760.6|98805.2|98755.2|37
1651666120000|2022-05-04 12:08:40|98804.6|98754.6|98811.6|98761.6|98812.1|98762.1|98804.6|98754.6|45
1651666130000|2022-05-04 12:08:50|98811.7|98761.7|98809.4|98759.4|98818.6|98777.1|98792.9|98751.7|56
1651666140000|2022-05-04 12:09:00|98807.2|98757.2|98803.7|98753.7|98807.2|98767.1|98789.8|98749.1|50
1651666150000|2022-05-04 12:09:10|98803.4|98753.4|98790|98765|98803.4|98765.5|98788.6|98747.6|53
1651666160000|2022-05-04 12:09:20|98790.9|98765.9|98790.1|98740.1|98802.5|98765.9|98777.4|98739.3|54
1651666170000|2022-05-04 12:09:30|98790.5|98740.5|98784.5|98759.5|98795.3|98759.6|98782.5|98739.7|41
1651666180000|2022-05-04 12:09:40|98796.6|98746.6|98798.5|98748.5|98800.1|98763.9|98784.1|98746|56
1651666190000|2022-05-04 12:09:50|98799.7|98749.7|98799.4|98749.4|98800.9|98762.1|98784.8|98746.3|59
1651666200000|2022-05-04 12:10:00|98798.8|98748.8|98792.6|98742.6|98798.8|98754.5|98779|98740.7|51
1651666210000|2022-05-04 12:10:10|98792.5|98742.5|98772.1|98722.1|98793.4|98743.4|98759.6|98721.3|63
1651666220000|2022-05-04 12:10:20|98772.5|98722.5|98768.8|98718.8|98772.5|98730.9|98755.9|98711.5|59
1651666230000|2022-05-04 12:10:30|98769|98719|98772.9|98722.9|98772.9|98722.9|98768.4|98718.4|56
1651666240000|2022-05-04 12:10:40|98777|98727|98764.1|98739.1|98777.3|98740.2|98760.4|98725.8|55
1651666250000|2022-05-04 12:10:50|98764|98739|98759.3|98734.3|98776.7|98739|98756.9|98719.3|53
1651666260000|2022-05-04 12:11:00|98759.4|98734.4|98719.1|98669.1|98777.4|98738|98705.8|98666.4|64
1651666270000|2022-05-04 12:11:10|98719.4|98669.4|98719.5|98669.5|98723.9|98673.9|98718.7|98668.7|60
1651666280000|2022-05-04 12:11:20|98719.6|98669.6|98722.3|98672.3|98723.9|98673.9|98717.7|98667.7|44
1651666290000|2022-05-04 12:11:30|98722|98672|98725.7|98675.7|98727.1|98677.1|98715.9|98665.9|52
1651666300000|2022-05-04 12:11:40|98725.1|98675.1|98730.6|98680.6|98730.6|98680.6|98725|98675|50
1651666310000|2022-05-04 12:11:50|98730.1|98680.1|98710|98660|98731.1|98690.8|98695.7|98659|64
1651666320000|2022-05-04 12:12:00|98710.1|98660.1|98712.8|98662.8|98714.1|98674.7|98695.9|98658.3|60
1651666330000|2022-05-04 12:12:10|98712.4|98662.4|98719.9|98669.9|98723.9|98683|98707.1|98662.4|61
1651666340000|2022-05-04 12:12:20|98719.3|98669.3|98728.1|98678.1|98728.8|98678.8|98714.3|98664.3|57
1651666350000|2022-05-04 12:12:30|98723.6|98673.6|98726.5|98676.5|98729.3|98691.2|98712.8|98672.7|54
1651666360000|2022-05-04 12:12:40|98725.8|98675.8|98721.3|98671.3|98726.1|98676.1|98713.7|98663.7|61
1651666370000|2022-05-04 12:12:50|98721.5|98671.5|98723.4|98673.4|98724.8|98674.8|98720.4|98670.4|46
1651666380000|2022-05-04 12:13:00|98724.1|98674.1|98715.5|98665.5|98724.1|98674.1|98711.5|98661.5|56
1651666390000|2022-05-04 12:13:10|98715.6|98665.6|98718.9|98668.9|98722|98683|98707.4|98664.7|49
1651666400000|2022-05-04 12:13:20|98718.7|98668.7|98722.9|98672.9|98723.3|98673.3|98718.6|98668.6|46
1651666410000|2022-05-04 12:13:30|98720.2|98670.2|98716.6|98666.6|98725.1|98675.1|98716.2|98666.2|60
1651666420000|2022-05-04 12:13:40|98718|98668|98712.2|98662.2|98719.1|98669.1|98712.2|98662.2|36
1651666430000|2022-05-04 12:13:50|98712.4|98662.4|98747.9|98697.9|98747.9|98697.9|98712.4|98662.4|61
1651666440000|2022-05-04 12:14:00|98746.9|98696.9|98758.7|98708.7|98774.8|98711.1|98743.9|98693.9|64
1651666450000|2022-05-04 12:14:10|98758.8|98708.8|98758.3|98708.3|98769.8|98713.2|98757.6|98699.6|58
1651666460000|2022-05-04 12:14:20|98758.4|98708.4|98764.8|98714.8|98765.7|98715.7|98757.4|98707.4|51
1651666470000|2022-05-04 12:14:30|98764.9|98714.9|98769.8|98719.8|98786.6|98722.3|98764.4|98706.7|50
1651666480000|2022-05-04 12:14:40|98769.9|98719.9|98760.8|98710.8|98797.9|98724.7|98759.6|98709.6|48
1651666490000|2022-05-04 12:14:50|98772|98698.4|98777.5|98690.1|98784.5|98725.2|98759.4|98684.6|56
1651666500000|2022-05-04 12:15:00|98759.1|98709.1|98806.3|98690.3|98852.6|98736.6|98756|98672.3|75
1651666510000|2022-05-04 12:15:10|98807.5|98691.5|98795.6|98691.9|98814.5|98714.8|98753.1|98672.2|67
1651666520000|2022-05-04 12:15:20|98779.6|98695.3|98816.2|98717.3|98847.7|98734.2|98765.2|98684.2|76
1651666530000|2022-05-04 12:15:30|98803|98729.2|98756.7|98706.7|98835.4|98742.3|98756.7|98683.6|71
1651666540000|2022-05-04 12:15:40|98789.9|98700.4|98824.9|98718.4|98829.2|98737.6|98771.2|98696.9|73
1651666550000|2022-05-04 12:15:50|98811.9|98722.1|98822.3|98715.2|98828.5|98740.8|98768.4|98688.7|61
1651666560000|2022-05-04 12:16:00|98813.7|98723.9|98790.9|98740.9|98819.9|98752.4|98773.6|98723.6|63
1651666570000|2022-05-04 12:16:10|98790.5|98740.5|98778|98728|98805.2|98744.5|98764.8|98719.7|65
1651666580000|2022-05-04 12:16:20|98765.5|98740.5|98795.3|98745.3|98803.2|98753.2|98765.5|98740.5|70
1651666590000|2022-05-04 12:16:30|98794.8|98744.8|98801.7|98751.7|98809.9|98753.2|98792.7|98738.1|59
1651666600000|2022-05-04 12:16:40|98800.9|98750.9|98799.3|98749.3|98802.1|98752.1|98795.3|98745.3|55
1651666610000|2022-05-04 12:16:50|98798.6|98748.6|98796.2|98746.2|98799.8|98749.8|98792.6|98742.6|48
1651666620000|2022-05-04 12:17:00|98796.1|98746.1|98801.6|98751.6|98801.7|98751.7|98796.1|98746.1|39
1651666630000|2022-05-04 12:17:10|98799|98749|98783.8|98733.8|98799|98749|98781|98731|58
1651666640000|2022-05-04 12:17:20|98783.4|98733.4|98788|98738|98789.5|98739.5|98780.2|98730.2|53
1651666650000|2022-05-04 12:17:30|98787.3|98737.3|98787.5|98737.5|98790.2|98740.2|98786.2|98736.2|43
1651666660000|2022-05-04 12:17:40|98787|98737|98812.8|98762.8|98819|98769|98780.2|98736.8|65
1651666670000|2022-05-04 12:17:50|98813.8|98763.8|98790.7|98740.7|98814.8|98764.8|98783.8|98740.7|61
1651666680000|2022-05-04 12:18:00|98774.1|98749.1|98775.7|98725.7|98788.9|98749.1|98762.6|98725.7|65
1651666690000|2022-05-04 12:18:10|98775.8|98725.8|98773.3|98723.3|98778.1|98742.1|98759.2|98717|66
1651666700000|2022-05-04 12:18:20|98776|98726|98770|98720|98776|98726|98768|98718|54
1651666710000|2022-05-04 12:18:30|98769.5|98719.5|98765.1|98715.1|98771.7|98721.7|98764.4|98714.4|52
1651666720000|2022-05-04 12:18:40|98765.2|98715.2|98753.6|98728.6|98765.5|98729.6|98752.1|98712.7|41
1651666730000|2022-05-04 12:18:50|98753.1|98728.1|98744.6|98719.6|98783.6|98746.5|98744.6|98709.5|60
1651666740000|2022-05-04 12:19:00|98742.1|98717.1|98762.2|98712.2|98763.5|98724.3|98742.1|98704.9|39
1651666750000|2022-05-04 12:19:10|98760.9|98710.9|98776.8|98726.8|98776.8|98737.7|98759.5|98709.5|59
1651666760000|2022-05-04 12:19:20|98776.9|98726.9|98783|98733|98794.1|98754.3|98771.8|98726.9|65
1651666770000|2022-05-04 12:19:30|98782.3|98732.3|98782.6|98732.6|98785.9|98747.7|98768.5|98731.5|45
1651666780000|2022-05-04 12:19:40|98782.8|98732.8|98778.4|98728.4|98783.1|98733.1|98776.3|98726.3|44
1651666790000|2022-05-04 12:19:50|98778.3|98728.3|98772.3|98722.3|98778.3|98728.3|98771.6|98721.6|60
1651666800000|2022-05-04 12:20:00|98773.1|98723.1|98786.7|98736.7|98786.7|98736.7|98769.8|98719.8|61
1651666810000|2022-05-04 12:20:10|98787.7|98737.7|98786.2|98736.2|98795.8|98755.9|98769.2|98732.3|71
1651666820000|2022-05-04 12:20:20|98785.9|98735.9|98763.1|98738.1|98787.7|98740.1|98758.6|98726.7|65
1651666830000|2022-05-04 12:20:30|98764|98739|98798.4|98748.4|98799|98749.9|98764|98726.3|76
1651666840000|2022-05-04 12:20:40|98798.7|98748.7|98798.3|98748.3|98800.4|98750.4|98795.8|98745.8|53
1651666850000|2022-05-04 12:20:50|98798.4|98748.4|98794.5|98744.5|98802.2|98757|98782|98743|55
1651666860000|2022-05-04 12:21:00|98793.3|98743.3|98777.2|98752.2|98798.5|98760.7|98775.3|98741.1|66
1651666870000|2022-05-04 12:21:10|98777|98752|98778.3|98753.3|98803.3|98764.2|98776.3|98744.7|73
1651666880000|2022-05-04 12:21:20|98778.5|98753.5|98808.3|98758.3|98811|98772.3|98777.8|98752.8|72
1651666890000|2022-05-04 12:21:30|98808.7|98758.7|98809.5|98759.5|98809.5|98767.6|98776.3|98738.3|71
1651666900000|2022-05-04 12:21:40|98796.8|98771.8|98818.2|98768.2|98818.8|98777.9|98790.7|98751.3|72
1651666910000|2022-05-04 12:21:50|98818.6|98768.6|98795.8|98745.8|98818.6|98768.6|98777.5|98739.7|68
1651666920000|2022-05-04 12:22:00|98795.5|98745.5|98786.7|98761.7|98805.5|98765.6|98785.9|98745.5|67
1651666930000|2022-05-04 12:22:10|98787.1|98762.1|98767.8|98742.8|98803.7|98763.6|98767.5|98732.7|60
1651666940000|2022-05-04 12:22:20|98767.1|98742.1|98778.3|98753.3|98795.3|98761.6|98767|98730.9|64
1651666950000|2022-05-04 12:22:30|98790.2|98740.2|98773.9|98748.9|98791.3|98748.9|98761.4|98736.4|54
1651666960000|2022-05-04 12:22:40|98774.9|98749.9|98757.6|98732.6|98787|98750.1|98756|98731|58
1651666970000|2022-05-04 12:22:50|98757.5|98732.5|98757.6|98732.6|98766.4|98733.9|98752.2|98715.6|58
1651666980000|2022-05-04 12:23:00|98757.4|98732.4|98767.3|98742.3|98772.9|98747.9|98757.4|98732.4|64
1651666990000|2022-05-04 12:23:10|98767.8|98742.8|98772.9|98747.9|98782.7|98749.4|98767.3|98729.1|60
1651667000000|2022-05-04 12:23:20|98773.3|98748.3|98774.5|98749.5|98790.2|98758.2|98773.3|98734.6|66
1651667010000|2022-05-04 12:23:30|98786.1|98736.1|98752|98727|98797.4|98755.7|98752|98727|62
1651667020000|2022-05-04 12:23:40|98764|98714|98775.5|98725.5|98775.5|98738.8|98759.4|98712.1|60
1651667030000|2022-05-04 12:23:50|98775.3|98725.3|98783.6|98733.6|98786.1|98748.7|98770.3|98724|64
1651667040000|2022-05-04 12:24:00|98783.3|98733.3|98784.9|98734.9|98788|98738|98783.3|98733.3|50
1651667050000|2022-05-04 12:24:10|98785.2|98735.2|98749.5|98724.5|98792.5|98755.6|98748.1|98711|63
1651667060000|2022-05-04 12:24:20|98749.4|98724.4|98723|98698|98761.5|98727.2|98720.2|98684.2|63
1651667070000|2022-05-04 12:24:30|98723.1|98698.1|98734.9|98684.9|98737.7|98698.1|98723.1|98683.6|39
1651667080000|2022-05-04 12:24:40|98735.2|98685.2|98751.4|98701.4|98753.4|98714.2|98726.6|98685.2|54
1651667090000|2022-05-04 12:24:50|98751.3|98701.3|98751.4|98701.4|98752.8|98702.8|98748.4|98698.4|45
1651667100000|2022-05-04 12:25:00|98752|98702|98752.3|98702.3|98760.4|98710.4|98747.9|98697.9|63
1651667110000|2022-05-04 12:25:10|98752.9|98702.9|98742.8|98692.8|98754.7|98704.7|98742.5|98692.5|57
1651667120000|2022-05-04 12:25:20|98744.7|98694.7|98741.7|98691.7|98745.5|98705|98726.3|98690.3|58
1651667130000|2022-05-04 12:25:30|98741.6|98691.6|98742.5|98692.5|98743.7|98693.7|98738.7|98688.7|55
1651667140000|2022-05-04 12:25:40|98742.4|98692.4|98716.6|98691.6|98746.5|98703.6|98716.1|98686.8|58
1651667150000|2022-05-04 12:25:50|98715.5|98690.5|98722.4|98697.4|98724.4|98699.4|98715.5|98690.5|54
1651667160000|2022-05-04 12:26:00|98723.7|98698.7|98721.9|98696.9|98723.9|98698.9|98721.1|98696.1|43
1651667170000|2022-05-04 12:26:10|98721.8|98696.8|98696.6|98671.6|98726.7|98698.6|98696.6|98658|52
1651667180000|2022-05-04 12:26:20|98696.1|98671.1|98709.8|98659.8|98719|98679.6|98696.1|98659.7|70
1651667190000|2022-05-04 12:26:30|98698.3|98673.3|98707.9|98657.9|98708.8|98673.3|98696.8|98655|61
1651667200000|2022-05-04 12:26:40|98706|98656|98693.4|98643.4|98709.7|98661.7|98685.5|98636.5|76
1651667210000|2022-05-04 12:26:50|98693.1|98643.1|98670.1|98620.1|98693.5|98643.5|98659.3|98609.3|74
1651667220000|2022-05-04 12:27:00|98672.7|98622.7|98652.4|98602.4|98673.6|98623.6|98641.8|98601.7|73
1651667230000|2022-05-04 12:27:10|98652.6|98602.6|98633.6|98583.6|98657.6|98617.4|98626.3|98576.3|64
1651667240000|2022-05-04 12:27:20|98632.1|98582.1|98622.3|98572.3|98632.7|98588.9|98607.3|98565.4|66
1651667250000|2022-05-04 12:27:30|98622.2|98572.2|98621.7|98571.7|98622.4|98572.4|98617.1|98567.1|51
1651667260000|2022-05-04 12:27:40|98622.7|98572.7|98605.1|98555.1|98622.7|98572.7|98605.1|98555.1|62
1651667270000|2022-05-04 12:27:50|98609.5|98559.5|98590.6|98540.6|98612.6|98562.6|98578.9|98540.6|72
1651667280000|2022-05-04 12:28:00|98591.2|98541.2|98606.8|98556.8|98607.3|98557.3|98591.2|98541.2|63
1651667290000|2022-05-04 12:28:10|98606.4|98556.4|98590.3|98565.3|98610|98566.3|98589.6|98548.2|67
1651667300000|2022-05-04 12:28:20|98590|98565|98598.3|98548.3|98604|98566.3|98589.7|98548.3|50
1651667310000|2022-05-04 12:28:30|98596.7|98546.7|98596.2|98546.2|98596.7|98546.7|98592.9|98542.9|59
1651667320000|2022-05-04 12:28:40|98596.1|98546.1|98596.4|98546.4|98598.1|98548.1|98590.3|98540.3|60
1651667330000|2022-05-04 12:28:50|98598.8|98548.8|98608.4|98558.4|98613.7|98573.5|98588.1|98538.1|66
1651667340000|2022-05-04 12:29:00|98608.2|98558.2|98613.8|98563.8|98619.5|98581.2|98603.7|98558.2|63
1651667350000|2022-05-04 12:29:10|98608.6|98558.6|98611.8|98561.8|98627.2|98580.1|98600.9|98558.5|71
1651667360000|2022-05-04 12:29:20|98611.5|98561.5|98610.2|98585.2|98619.6|98585.2|98603.4|98561.5|59
1651667370000|2022-05-04 12:29:30|98610.3|98585.3|98627.8|98577.8|98628.6|98587.4|98609.4|98572.7|58
1651667380000|2022-05-04 12:29:40|98627.3|98577.3|98616.7|98566.7|98628.7|98586.8|98603.3|98565.4|50
1651667390000|2022-05-04 12:29:50|98615.9|98565.9|98617|98567|98617.8|98567.8|98615.8|98565.8|31
1651667400000|2022-05-04 12:30:00|98620.2|98570.2|98586.1|98536.1|98621.3|98571.3|98586.1|98536.1|61
1651667410000|2022-05-04 12:30:10|98586|98536|98588.7|98538.7|98604.3|98554.3|98584.3|98528.7|67
1651667420000|2022-05-04 12:30:20|98600.3|98527.9|98575.3|98525.3|98600.3|98541.9|98575|98516|74
1651667430000|2022-05-04 12:30:30|98575.1|98525.1|98606.9|98556.9|98610.6|98560.6|98573.4|98513.6|66
1651667440000|2022-05-04 12:30:40|98607|98557|98605.8|98555.8|98608.5|98558.5|98603.9|98553.9|60
1651667450000|2022-05-04 12:30:50|98606|98556|98609.2|98559.2|98610|98571.1|98596.1|98554.4|62
1651667460000|2022-05-04 12:31:00|98610.4|98560.4|98601.4|98576.4|98625|98577.8|98600.5|98559.4|63
1651667470000|2022-05-04 12:31:10|98600.6|98575.6|98609|98559|98616.1|98576.4|98599.4|98559|42
1651667480000|2022-05-04 12:31:20|98609.3|98559.3|98595.7|98570.7|98609.5|98571.9|98591.1|98554|57
1651667490000|2022-05-04 12:31:30|98595.6|98570.6|98600.2|98575.2|98602.9|98577.9|98592.9|98567.9|47
1651667500000|2022-05-04 12:31:40|98605.4|98580.4|98608|98558|98617.6|98580.9|98605.4|98556.1|52
1651667510000|2022-05-04 12:31:50|98610.5|98560.5|98606.2|98556.2|98611.3|98563.1|98588.1|98552.7|48
1651667520000|2022-05-04 12:32:00|98609.6|98559.6|98604.8|98579.8|98626.4|98588.2|98601|98559.6|62
1651667530000|2022-05-04 12:32:10|98604.3|98579.3|98618.5|98568.5|98625|98584.6|98603.8|98566.2|50
1651667540000|2022-05-04 12:32:20|98619.1|98569.1|98615.4|98565.4|98619.1|98580.3|98602|98562.4|40
1651667550000|2022-05-04 12:32:30|98615.1|98565.1|98618.9|98568.9|98622.8|98583.8|98599.6|98561.5|30
1651667560000|2022-05-04 12:32:40|98616.2|98566.2|98607.8|98557.8|98622.2|98581.6|98597.1|98555.5|54
1651667570000|2022-05-04 12:32:50|98608.4|98558.4|98590.5|98565.5|98610.4|98570.6|98590.5|98555.9|34
1651667580000|2022-05-04 12:33:00|98590.7|98565.7|98603.7|98553.7|98606.2|98569.2|98590.1|98552.2|39
1651667590000|2022-05-04 12:33:10|98600.7|98550.7|98589.3|98539.3|98600.7|98559.7|98578.2|98538.5|49
1651667600000|2022-05-04 12:33:20|98589.6|98539.6|98573.4|98548.4|98589.6|98551|98572.2|98537.6|53
1651667610000|2022-05-04 12:33:30|98573.5|98548.5|98589.3|98539.3|98590.3|98551.6|98573.3|98538.1|43
1651667620000|2022-05-04 12:33:40|98588.8|98538.8|98600.8|98550.8|98603.2|98567.3|98579.5|98538.6|46
1651667630000|2022-05-04 12:33:50|98600.9|98550.9|98615.1|98565.1|98615.7|98574.9|98593.1|98550.9|46
1651667640000|2022-05-04 12:34:00|98614.8|98564.8|98616|98566|98618.2|98577.2|98589.4|98556.1|60
1651667650000|2022-05-04 12:34:10|98616.1|98566.1|98601.5|98576.5|98616.1|98579.2|98596.1|98559.7|57
1651667660000|2022-05-04 12:34:20|98602.9|98577.9|98588.9|98563.9|98603|98578|98588.9|98563.9|53
1651667670000|2022-05-04 12:34:30|98588.8|98563.8|98596.2|98571.2|98597.4|98572.4|98584|98559|60
1651667680000|2022-05-04 12:34:40|98594.3|98569.3|98597.7|98572.7|98598.7|98573.7|98593.9|98568.9|47
1651667690000|2022-05-04 12:34:50|98597.8|98572.8|98600.2|98575.2|98605.6|98580.6|98597.6|98572.6|56
1651667700000|2022-05-04 12:35:00|98599|98574|98603.1|98578.1|98604.2|98579.2|98597.9|98572.9|49
1651667710000|2022-05-04 12:35:10|98603.7|98578.7|98606.1|98581.1|98607.4|98582.4|98602.8|98577.8|36
1651667720000|2022-05-04 12:35:20|98606.3|98581.3|98640.3|98590.3|98642.1|98604.3|98605.8|98579.1|50
1651667730000|2022-05-04 12:35:30|98641.1|98591.1|98636.3|98611.3|98645.1|98612.9|98625.9|98590.7|60
1651667740000|2022-05-04 12:35:40|98634.3|98609.3|98652.3|98602.3|98654.1|98617.5|98632.6|98594.5|59
1651667750000|2022-05-04 12:35:50|98651.5|98601.5|98625.5|98600.5|98652.5|98603.9|98624.8|98594.5|56
1651667760000|2022-05-04 12:36:00|98625.9|98600.9|98625.9|98600.9|98631.7|98606.7|98625|98600|39
1651667770000|2022-05-04 12:36:10|98625.3|98600.3|98627|98602|98627.1|98602.1|98625.3|98600.3|27
1651667780000|2022-05-04 12:36:20|98626.9|98601.9|98636.6|98586.6|98636.6|98606.4|98624.9|98586.6|53
1651667790000|2022-05-04 12:36:30|98637.3|98587.3|98617.9|98592.9|98637.7|98601.6|98617.9|98587.3|46
1651667800000|2022-05-04 12:36:40|98617.5|98592.5|98615.2|98590.2|98627.8|98593.9|98614.3|98575.3|42
1651667810000|2022-05-04 12:36:50|98615.5|98590.5|98601.8|98576.8|98617|98590.7|98601.8|98565.3|54
1651667820000|2022-05-04 12:37:00|98599.2|98574.2|98582.5|98557.5|98606.9|98576|98580.9|98543.4|59
1651667830000|2022-05-04 12:37:10|98582.9|98557.9|98581|98556|98594.5|98557.9|98575.4|98540.4|48
1651667840000|2022-05-04 12:37:20|98581.2|98556.2|98580.6|98555.6|98582.9|98557.9|98579.8|98554.8|28
1651667850000|2022-05-04 12:37:30|98580.7|98555.7|98578.7|98553.7|98581.5|98556.5|98578.6|98553.6|26
1651667860000|2022-05-04 12:37:40|98578.6|98553.6|98522.1|98472.1|98579.3|98554.3|98522.1|98461.4|62
1651667870000|2022-05-04 12:37:50|98524.1|98474.1|98509.7|98459.7|98529|98474.6|98495.1|98450.2|65
1651667880000|2022-05-04 12:38:00|98509.5|98459.5|98536.5|98486.5|98546.8|98504.6|98499.6|98459.5|64
1651667890000|2022-05-04 12:38:10|98537.4|98487.4|98526.8|98501.8|98543.1|98502.5|98524|98474|61
1651667900000|2022-05-04 12:38:20|98525.6|98500.6|98532.6|98482.6|98539.2|98501.6|98524.7|98482.3|45
1651667910000|2022-05-04 12:38:30|98533.2|98483.2|98517.7|98467.7|98533.8|98483.8|98517.3|98467.3|55
1651667920000|2022-05-04 12:38:40|98518.4|98468.4|98517.4|98467.4|98523.4|98473.4|98510.3|98460.3|59
1651667930000|2022-05-04 12:38:50|98517|98467|98509.3|98459.3|98518.6|98475.1|98495.9|98445.9|61
1651667940000|2022-05-04 12:39:00|98508.6|98458.6|98518.8|98468.8|98526.9|98487.2|98501.1|98458.6|66
1651667950000|2022-05-04 12:39:10|98518.5|98468.5|98521.5|98471.5|98522.2|98472.2|98518.5|98468.5|60
1651667960000|2022-05-04 12:39:20|98522.1|98472.1|98525.8|98500.8|98548.9|98505.9|98517.6|98472.1|50
1651667970000|2022-05-04 12:39:30|98525.9|98500.9|98526.3|98501.3|98540.8|98501.6|98512.6|98476.1|62
1651667980000|2022-05-04 12:39:40|98524|98499|98535.3|98485.3|98543.4|98504.6|98523.3|98485.3|53
1651667990000|2022-05-04 12:39:50|98535.2|98485.2|98517.1|98467.1|98541.7|98505.1|98504.9|98464.9|67
1651668000000|2022-05-04 12:40:00|98514.1|98464.1|98528.2|98478.2|98528.5|98486.5|98510.4|98460.4|61
1651668010000|2022-05-04 12:40:10|98529.2|98479.2|98511.2|98486.2|98530|98486.4|98510|98460|63
1651668020000|2022-05-04 12:40:20|98524.2|98474.2|98495.9|98445.9|98529.6|98492.4|98490.8|98444.6|68
1651668030000|2022-05-04 12:40:30|98493.3|98443.3|98505.5|98455.5|98508.8|98462.9|98483.9|98443.3|58
1651668040000|2022-05-04 12:40:40|98504.4|98454.4|98511.9|98461.9|98521|98483.4|98496.2|98454.4|65
1651668050000|2022-05-04 12:40:50|98511|98461|98512.2|98462.2|98517.2|98475.1|98496.9|98460|53
1651668060000|2022-05-04 12:41:00|98512|98462|98504.3|98454.3|98516.9|98469|98494|98453.8|62
1651668070000|2022-05-04 12:41:10|98504.7|98454.7|98489.5|98439.5|98505.3|98458.2|98473.6|98437.8|51
1651668080000|2022-05-04 12:41:20|98489.8|98439.8|98480.2|98455.2|98492|98457.7|98479.1|98438.4|56
1651668090000|2022-05-04 12:41:30|98481.1|98456.1|98492|98467|98494.1|98469.1|98474.2|98435.3|66
1651668100000|2022-05-04 12:41:40|98492.3|98467.3|98509.1|98459.1|98510.6|98474.3|98490.8|98457.6|58
1651668110000|2022-05-04 12:41:50|98507.1|98457.1|98511.6|98461.6|98512.7|98462.7|98506.8|98456.8|53
1651668120000|2022-05-04 12:42:00|98511.5|98461.5|98493|98468|98511.5|98470.1|98491.2|98458.6|49
1651668130000|2022-05-04 12:42:10|98493.2|98468.2|98494.1|98469.1|98496.6|98471.6|98492.3|98467.3|56
1651668140000|2022-05-04 12:42:20|98493.8|98468.8|98495.3|98470.3|98495.6|98470.6|98492.6|98467.6|56
1651668150000|2022-05-04 12:42:30|98495.5|98470.5|98527.7|98502.7|98538.9|98502.7|98493.5|98468.5|73
1651668160000|2022-05-04 12:42:40|98528.9|98503.9|98511.7|98486.7|98530.6|98505.6|98511.7|98486.7|67
1651668170000|2022-05-04 12:42:50|98512.6|98487.6|98513.7|98488.7|98514.6|98489.6|98509.2|98484.2|56
1651668180000|2022-05-04 12:43:00|98513.1|98488.1|98503.7|98478.7|98515.2|98490.2|98501.8|98476.8|49
1651668190000|2022-05-04 12:43:10|98500.1|98475.1|98467.1|98417.1|98501.3|98475.1|98466.5|98416.5|67
1651668200000|2022-05-04 12:43:20|98467.8|98417.8|98475.7|98450.7|98487.9|98450.7|98466.6|98417.8|68
1651668210000|2022-05-04 12:43:30|98475.5|98450.5|98475.8|98450.8|98494|98458.8|98474.4|98436.5|67
1651668220000|2022-05-04 12:43:40|98475.9|98450.9|98488.5|98463.5|98502.9|98465.1|98475.9|98438.9|63
1651668230000|2022-05-04 12:43:50|98488.9|98463.9|98485.5|98460.5|98492.1|98467.1|98484.6|98459.6|49
1651668240000|2022-05-04 12:44:00|98497|98447|98486.1|98461.1|98498.4|98462.3|98484.3|98447|55
1651668250000|2022-05-04 12:44:10|98486.4|98461.4|98482.7|98457.7|98500.9|98462.8|98482.7|98445.1|62
1651668260000|2022-05-04 12:44:20|98482.2|98457.2|98465.4|98415.4|98496.5|98458|98455.4|98414.1|68
1651668270000|2022-05-04 12:44:30|98462.8|98412.8|98466.9|98441.9|98483.1|98443.1|98449.7|98412.8|62
1651668280000|2022-05-04 12:44:40|98466.8|98441.8|98473.6|98448.6|98474.3|98449.3|98465.8|98440.8|50
1651668290000|2022-05-04 12:44:50|98474.2|98449.2|98484.9|98434.9|98493.2|98451.4|98470.3|98432.6|70
1651668300000|2022-05-04 12:45:00|98484.8|98434.8|98501.9|98451.9|98505.1|98463.9|98476.8|98427.5|67
1651668310000|2022-05-04 12:45:10|98503.1|98453.1|98479|98429|98503.1|98462.6|98462.7|98423.9|74
1651668320000|2022-05-04 12:45:20|98478.6|98428.6|98464.7|98439.7|98493.2|98459.4|98461.2|98427.4|70
1651668330000|2022-05-04 12:45:30|98464.2|98439.2|98467.5|98442.5|98491.7|98453.1|98464.2|98425.1|70
1651668340000|2022-05-04 12:45:40|98467.2|98442.2|98473.8|98448.8|98484.1|98452|98466.2|98428.1|57
1651668350000|2022-05-04 12:45:50|98474|98449|98481.6|98431.6|98485.5|98449.6|98464|98426.8|60
1651668360000|2022-05-04 12:46:00|98475.1|98450.1|98491.7|98441.7|98497.1|98461.2|98475|98436.5|69
1651668370000|2022-05-04 12:46:10|98492.1|98442.1|98502.9|98452.9|98503.2|98462.8|98478.8|98441|51
1651668380000|2022-05-04 12:46:20|98501.7|98451.7|98503.5|98453.5|98506|98469.6|98483.1|98444.6|52
1651668390000|2022-05-04 12:46:30|98503.9|98453.9|98517.7|98467.7|98536.5|98486.5|98503.8|98453.8|50
1651668400000|2022-05-04 12:46:40|98517|98467|98512.1|98462.1|98518.3|98479|98498.2|98454.2|55
1651668410000|2022-05-04 12:46:50|98512.2|98462.2|98514.7|98464.7|98517.9|98480.2|98503.5|98462|50
1651668420000|2022-05-04 12:47:00|98514.5|98464.5|98526.2|98476.2|98526.4|98490.9|98507.9|98464.1|39
1651668430000|2022-05-04 12:47:10|98515.5|98490.5|98528.7|98503.7|98543.5|98507.8|98514.1|98476.4|45
1651668440000|2022-05-04 12:47:20|98528.1|98503.1|98530.1|98505.1|98543.3|98507.4|98527.3|98486.3|52
1651668450000|2022-05-04 12:47:30|98530.2|98505.2|98541.5|98516.5|98541.6|98516.6|98530|98505|46
1651668460000|2022-05-04 12:47:40|98542.2|98517.2|98534.3|98509.3|98552.5|98517.2|98533.9|98493|59
1651668470000|2022-05-04 12:47:50|98534.2|98509.2|98533.3|98508.3|98535.9|98510.9|98533.3|98508.3|40
1651668480000|2022-05-04 12:48:00|98533.5|98508.5|98533.6|98508.6|98543.8|98509.8|98528.4|98491.1|47
1651668490000|2022-05-04 12:48:10|98533.8|98508.8|98545.3|98495.3|98545.7|98510.4|98533|98491|48
1651668500000|2022-05-04 12:48:20|98546|98496|98556|98531|98556.4|98531.4|98535.9|98495.5|62
1651668510000|2022-05-04 12:48:30|98555.7|98530.7|98564.8|98539.8|98564.8|98539.8|98555.7|98530.7|55
1651668520000|2022-05-04 12:48:40|98565|98540|98599.5|98574.5|98612.1|98574.5|98560.3|98535.3|67
1651668530000|2022-05-04 12:48:50|98596|98571|98582.9|98557.9|98596.1|98571|98582.9|98539.2|65
1651668540000|2022-05-04 12:49:00|98582.3|98557.3|98601.3|98551.3|98601.3|98562.5|98578.9|98542.3|65
1651668550000|2022-05-04 12:49:10|98600.5|98550.5|98597.1|98572.1|98612.4|98575.3|98589.1|98544.5|60
1651668560000|2022-05-04 12:49:20|98598.5|98573.5|98597.7|98547.7|98611.5|98575.8|98578.5|98545.3|55
1651668570000|2022-05-04 12:49:30|98587.2|98562.2|98582.8|98557.8|98601.1|98565.6|98581.1|98541.2|55
1651668580000|2022-05-04 12:49:40|98582.6|98557.6|98584.6|98559.6|98585.3|98560.3|98579|98554|35
1651668590000|2022-05-04 12:49:50|98584.5|98559.5|98571.6|98546.6|98596.4|98559.5|98571.5|98540.5|55
1651668600000|2022-05-04 12:50:00|98571.7|98546.7|98558.8|98533.8|98584|98554.8|98556.6|98531.6|58
1651668610000|2022-05-04 12:50:10|98559.9|98534.9|98559.4|98534.4|98573.5|98536.2|98559.4|98521.2|53
1651668620000|2022-05-04 12:50:20|98559.7|98534.7|98541.8|98491.8|98568.2|98535.6|98526.6|98483|73
1651668630000|2022-05-04 12:50:30|98541.1|98491.1|98535.5|98510.5|98547.4|98511.5|98520.3|98478.6|68
1651668640000|2022-05-04 12:50:40|98536.9|98511.9|98547|98497|98552.9|98516.2|98532.8|98497|58
1651668650000|2022-05-04 12:50:50|98546|98496|98553.9|98528.9|98568.6|98532.1|98532.1|98495.7|63
1651668660000|2022-05-04 12:51:00|98554.1|98529.1|98554.2|98529.2|98567.1|98532.3|98550.6|98512.9|45
1651668670000|2022-05-04 12:51:10|98554.7|98529.7|98558.8|98533.8|98587.9|98550.4|98553.6|98519.5|60
1651668680000|2022-05-04 12:51:20|98560.3|98535.3|98573.1|98548.1|98577.3|98548.1|98556.3|98518.6|54
1651668690000|2022-05-04 12:51:30|98583.6|98533.6|98562.6|98537.6|98583.6|98541.2|98559.3|98524.6|56
1651668700000|2022-05-04 12:51:40|98562.7|98537.7|98572.8|98547.8|98586.5|98548|98559.5|98530.7|58
1651668710000|2022-05-04 12:51:50|98583.8|98533.8|98565|98540|98583.9|98544.2|98561.7|98525.9|53
1651668720000|2022-05-04 12:52:00|98564.8|98539.8|98580|98530|98580.2|98542.9|98564.8|98526.1|53
1651668730000|2022-05-04 12:52:10|98579.9|98529.9|98555.5|98530.5|98579.9|98533.4|98554|98528.4|48
1651668740000|2022-05-04 12:52:20|98555.1|98530.1|98562.7|98512.7|98562.7|98530.2|98537.8|98497.4|65
1651668750000|2022-05-04 12:52:30|98549.1|98524.1|98554.2|98529.2|98555.5|98530.5|98549.1|98524.1|64
1651668760000|2022-05-04 12:52:40|98554.3|98529.3|98559.5|98534.5|98571.9|98537.1|98552.7|98520|64
1651668770000|2022-05-04 12:52:50|98561.9|98536.9|98558.4|98533.4|98567.3|98542.3|98548.3|98510.9|68
1651668780000|2022-05-04 12:53:00|98560|98535|98582.1|98532.1|98584.2|98539|98558|98525.8|67
1651668790000|2022-05-04 12:53:10|98583.7|98533.7|98577.5|98527.5|98585.8|98545.3|98567.1|98523.1|70
1651668800000|2022-05-04 12:53:20|98577|98527|98561.8|98511.8|98580.6|98533|98550.3|98509|70
1651668810000|2022-05-04 12:53:30|98561.2|98511.2|98560.7|98510.7|98564.2|98514.2|98558.9|98508.9|60
1651668820000|2022-05-04 12:53:40|98561.3|98511.3|98554.8|98504.8|98562.1|98523.7|98544.1|98502|61
1651668830000|2022-05-04 12:53:50|98553.9|98503.9|98547.8|98497.8|98556.9|98506.9|98547.7|98497.7|64
1651668840000|2022-05-04 12:54:00|98548.2|98498.2|98554.1|98504.1|98554.3|98515.5|98524.8|98483|62
1651668850000|2022-05-04 12:54:10|98553.7|98503.7|98516.7|98466.7|98555|98513.4|98510.1|98461.3|66
1651668860000|2022-05-04 12:54:20|98521.2|98471.2|98522.6|98472.6|98525.6|98475.6|98520.7|98470.7|66
1651668870000|2022-05-04 12:54:30|98523.1|98473.1|98525.8|98475.8|98526.5|98476.5|98519.4|98469.4|44
1651668880000|2022-05-04 12:54:40|98525.9|98475.9|98524.8|98474.8|98535.4|98497.9|98519.6|98474.2|59
1651668890000|2022-05-04 12:54:50|98524.7|98474.7|98517.1|98467.1|98527.9|98487.8|98506.1|98466.1|49
1651668900000|2022-05-04 12:55:00|98519.5|98469.5|98509.9|98459.9|98519.5|98475|98496.4|98446.4|59
1651668910000|2022-05-04 12:55:10|98508.6|98458.6|98510.3|98460.3|98519.8|98469.8|98508.6|98458.6|68
1651668920000|2022-05-04 12:55:20|98510.9|98460.9|98512.6|98462.6|98516.8|98466.8|98507.5|98457.5|51
1651668930000|2022-05-04 12:55:30|98511.8|98461.8|98518|98468|98522.7|98487.2|98506.9|98461.8|53
1651668940000|2022-05-04 12:55:40|98517|98467|98519.9|98469.9|98524|98488.1|98501.7|98460.6|57
1651668950000|2022-05-04 12:55:50|98520.4|98470.4|98532.1|98482.1|98533.5|98493.5|98510.4|98470.4|58
1651668960000|2022-05-04 12:56:00|98533.6|98483.6|98520.1|98495.1|98536.8|98499.4|98520.1|98480.5|46
1651668970000|2022-05-04 12:56:10|98531.2|98481.2|98538.5|98488.5|98543.5|98507.6|98531.2|98481.2|50
1651668980000|2022-05-04 12:56:20|98542.5|98492.5|98525.6|98500.6|98547.5|98509.7|98523.8|98484.4|62
1651668990000|2022-05-04 12:56:30|98525.1|98500.1|98567.8|98517.8|98570.7|98539|98524.1|98499.1|65
1651669000000|2022-05-04 12:56:40|98566.8|98516.8|98565.1|98515.1|98575.4|98531.1|98552.9|98514.1|62
1651669010000|2022-05-04 12:56:50|98564.4|98514.4|98549.6|98524.6|98566|98527.5|98548.6|98513.9|32
1651669020000|2022-05-04 12:57:00|98550.2|98525.2|98539.3|98514.3|98550.2|98525.2|98539.3|98514.3|39
1651669030000|2022-05-04 12:57:10|98539.6|98514.6|98540.7|98490.7|98547.2|98514.6|98528.5|98490.7|40
1651669040000|2022-05-04 12:57:20|98540.5|98490.5|98528.8|98503.8|98543|98506|98526.1|98489.6|40
1651669050000|2022-05-04 12:57:30|98528.1|98503.1|98541.5|98491.5|98542.7|98505.8|98528.1|98491.2|26
1651669060000|2022-05-04 12:57:40|98541|98491|98540.6|98490.6|98542.4|98509.7|98517.7|98485.8|56
1651669070000|2022-05-04 12:57:50|98540.7|98490.7|98533.4|98483.4|98542.5|98504.7|98522.2|98483.3|40
1651669080000|2022-05-04 12:58:00|98520.2|98495.2|98532.1|98507.1|98532.1|98507.1|98514.7|98477.9|69
1651669090000|2022-05-04 12:58:10|98532.6|98507.6|98541.5|98491.5|98543|98513.9|98529|98491.1|54
1651669100000|2022-05-04 12:58:20|98540.1|98490.1|98544.7|98494.7|98546.8|98510.1|98527.3|98490.1|47
1651669110000|2022-05-04 12:58:30|98532.3|98507.3|98555|98505|98555.7|98522.2|98528.4|98489.7|50
1651669120000|2022-05-04 12:58:40|98554.8|98504.8|98547.7|98522.7|98557.1|98522.7|98535.2|98500.9|59
1651669130000|2022-05-04 12:58:50|98546.4|98521.4|98541.3|98516.3|98561.6|98521.4|98536.4|98501.5|55
1651669140000|2022-05-04 12:59:00|98540.5|98515.5|98534.2|98509.2|98555.1|98515.5|98530.5|98489.1|46
1651669150000|2022-05-04 12:59:10|98532|98507|98536.2|98511.2|98543.9|98511.3|98531.8|98492.5|42
1651669160000|2022-05-04 12:59:20|98536.5|98511.5|98547|98497|98555.6|98517|98535|98496.5|55
1651669170000|2022-05-04 12:59:30|98546.8|98496.8|98545.8|98495.8|98549|98499|98543.1|98493.1|45
1651669180000|2022-05-04 12:59:40|98546.3|98496.3|98547.8|98497.8|98552.2|98507.8|98532.6|98492.9|67
1651669190000|2022-05-04 12:59:50|98549.3|98499.3|98532.1|98507.1|98550.3|98509.4|98529.7|98498.7|32
1651669200000|2022-05-04 13:00:00|98531.9|98506.9|98521.5|98496.5|98561.8|98525.3|98521.5|98480.5|55
1651669210000|2022-05-04 13:00:10|98533.8|98483.8|98539.4|98489.4|98540.4|98503.9|98517.2|98482.6|58
1651669220000|2022-05-04 13:00:20|98540.3|98490.3|98545|98495|98545.3|98502.1|98522.2|98484.3|49
1651669230000|2022-05-04 13:00:30|98545.2|98495.2|98551.5|98501.5|98553.5|98503.5|98543|98493|54
1651669240000|2022-05-04 13:00:40|98552|98502|98551.7|98501.7|98553.1|98503.1|98545.1|98495.1|59
1651669250000|2022-05-04 13:00:50|98551.5|98501.5|98548|98498|98551.5|98501.5|98545.2|98495.2|58
1651669260000|2022-05-04 13:01:00|98548.9|98498.9|98539.1|98489.1|98548.9|98498.9|98537.5|98487.5|64
1651669270000|2022-05-04 13:01:10|98537.9|98487.9|98516.9|98491.9|98538.1|98497|98516.9|98482.7|59
1651669280000|2022-05-04 13:01:20|98517.1|98492.1|98520.3|98495.3|98521.2|98496.2|98513|98488|57
1651669290000|2022-05-04 13:01:30|98520|98495|98523.4|98498.4|98526.2|98501.2|98520|98495|58
1651669300000|2022-05-04 13:01:40|98522.7|98497.7|98518.1|98493.1|98525.1|98500.1|98517.5|98492.5|49
1651669310000|2022-05-04 13:01:50|98517.8|98492.8|98519.5|98494.5|98522|98497|98516.5|98491.5|58
1651669320000|2022-05-04 13:02:00|98519|98494|98520.3|98495.3|98522.7|98497.7|98519|98494|45
1651669330000|2022-05-04 13:02:10|98520|98495|98520.7|98495.7|98521.9|98496.9|98518.2|98493.2|36
1651669340000|2022-05-04 13:02:20|98520.6|98495.6|98521.2|98496.2|98521.3|98496.3|98519.1|98494.1|29
1651669350000|2022-05-04 13:02:30|98521.6|98496.6|98523.4|98498.4|98525.6|98500.6|98521.1|98496.1|59
1651669360000|2022-05-04 13:02:40|98522.9|98497.9|98523.2|98498.2|98523.5|98498.5|98521.3|98496.3|47
1651669370000|2022-05-04 13:02:50|98522.5|98497.5|98519|98494|98522.8|98497.8|98517.3|98492.3|62
1651669380000|2022-05-04 13:03:00|98519.8|98494.8|98521.9|98496.9|98522.3|98497.3|98517.3|98492.3|45
1651669390000|2022-05-04 13:03:10|98522.5|98497.5|98524|98499|98525.8|98500.8|98522.5|98497.5|39
1651669400000|2022-05-04 13:03:20|98523.7|98498.7|98526.4|98501.4|98526.9|98501.9|98523.1|98498.1|47
1651669410000|2022-05-04 13:03:30|98526.6|98501.6|98522.3|98497.3|98526.6|98501.6|98519.6|98494.6|52
1651669420000|2022-05-04 13:03:40|98522.8|98497.8|98537.2|98487.2|98539.7|98500.6|98522.5|98487.2|27
1651669430000|2022-05-04 13:03:50|98538.2|98488.2|98532.4|98507.4|98541.2|98507.4|98527.3|98487.1|23
1651669440000|2022-05-04 13:04:00|98543.1|98493.1|98542.5|98492.5|98545.2|98510.2|98530.8|98491.9|46
1651669450000|2022-05-04 13:04:10|98542.9|98492.9|98530.6|98505.6|98544.2|98506.4|98528.2|98490.7|47
1651669460000|2022-05-04 13:04:20|98542.4|98492.4|98540.9|98515.9|98552|98517.9|98529.2|98492|64
1651669470000|2022-05-04 13:04:30|98541.1|98516.1|98544|98494|98544.5|98516.6|98530.4|98492.4|44
1651669480000|2022-05-04 13:04:40|98543.5|98493.5|98531.9|98506.9|98543.5|98506.9|98529.7|98491.7|26
1651669490000|2022-05-04 13:04:50|98531.1|98506.1|98532|98507|98551.1|98515.5|98530.3|98492.2|52
1651669500000|2022-05-04 13:05:00|98531.2|98506.2|98555.8|98505.8|98556.1|98517.2|98528|98495.3|48
1651669510000|2022-05-04 13:05:10|98555.9|98505.9|98537.2|98512.2|98555.9|98515.3|98537.1|98504.2|29
1651669520000|2022-05-04 13:05:20|98540|98515|98520.2|98495.2|98540|98515|98519.8|98481.5|52
1651669530000|2022-05-04 13:05:30|98520.8|98495.8|98525.3|98500.3|98535.5|98502.4|98515.6|98480.8|70
1651669540000|2022-05-04 13:05:40|98524.9|98499.9|98540.1|98490.1|98544.5|98507.9|98524.9|98486.4|69
1651669550000|2022-05-04 13:05:50|98527.3|98502.3|98534.2|98484.2|98537.7|98502.3|98520.8|98481.5|67
1651669560000|2022-05-04 13:06:00|98531.4|98481.4|98518.3|98493.3|98535|98499.5|98513|98478.9|75
1651669570000|2022-05-04 13:06:10|98517.8|98492.8|98524.5|98499.5|98525.6|98500.6|98517.8|98492.8|55
1651669580000|2022-05-04 13:06:20|98524.6|98499.6|98526|98501|98526.6|98501.6|98523.1|98498.1|45
1651669590000|2022-05-04 13:06:30|98526.3|98501.3|98520.6|98495.6|98526.5|98501.5|98516.9|98491.9|54
1651669600000|2022-05-04 13:06:40|98520.8|98495.8|98523.4|98498.4|98531.4|98506.4|98520.8|98495.8|45
1651669610000|2022-05-04 13:06:50|98525.5|98500.5|98524|98499|98528.6|98503.6|98523.4|98498.4|47
1651669620000|2022-05-04 13:07:00|98524.1|98499.1|98521.7|98496.7|98524.9|98499.9|98519.3|98494.3|51
1651669630000|2022-05-04 13:07:10|98521.2|98496.2|98532.4|98482.4|98533.1|98498.5|98517.4|98480.9|44
1651669640000|2022-05-04 13:07:20|98531.9|98481.9|98530.1|98480.1|98531.9|98481.9|98529.7|98479.7|20
1651669650000|2022-05-04 13:07:30|98530.7|98480.7|98529.8|98479.8|98534.1|98498.6|98517.1|98478.4|44
1651669660000|2022-05-04 13:07:40|98530.1|98480.1|98531.2|98481.2|98531.2|98481.2|98526.7|98476.7|36
1651669670000|2022-05-04 13:07:50|98531.6|98481.6|98511.1|98486.1|98531.6|98495.2|98509.9|98479.2|60
1651669680000|2022-05-04 13:08:00|98509.3|98484.3|98532.5|98482.5|98535.3|98502.3|98506.9|98469.3|58
1651669690000|2022-05-04 13:08:10|98531.3|98481.3|98529.4|98504.4|98542.3|98504.8|98523.6|98481.3|60
1651669700000|2022-05-04 13:08:20|98529.9|98504.9|98527.7|98502.7|98529.9|98504.9|98526.9|98501.9|47
1651669710000|2022-05-04 13:08:30|98527.5|98502.5|98536.2|98511.2|98549.9|98512.8|98527.5|98489.5|56
1651669720000|2022-05-04 13:08:40|98536.1|98511.1|98523.7|98498.7|98543.3|98511.1|98523|98493.3|68
1651669730000|2022-05-04 13:08:50|98524.1|98499.1|98547|98497|98547|98513|98524.1|98492.8|62
1651669740000|2022-05-04 13:09:00|98537.4|98512.4|98541.7|98516.7|98542.6|98517.6|98535.7|98510.7|59
1651669750000|2022-05-04 13:09:10|98542.1|98517.1|98549.8|98524.8|98565.7|98529.4|98541.3|98506|60
1651669760000|2022-05-04 13:09:20|98550|98525|98554.9|98529.9|98572.4|98533.3|98550|98511.7|61
1651669770000|2022-05-04 13:09:30|98555.6|98530.6|98552.2|98527.2|98558.3|98533.3|98551.2|98526.2|56
1651669780000|2022-05-04 13:09:40|98552.5|98527.5|98554.6|98529.6|98568.9|98533.4|98552.5|98516|65
1651669790000|2022-05-04 13:09:50|98554.8|98529.8|98554.8|98529.8|98558.4|98533.4|98552.9|98527.9|59
1651669800000|2022-05-04 13:10:00|98555.4|98530.4|98560.6|98535.6|98561.2|98536.2|98552.9|98527.9|51
1651669810000|2022-05-04 13:10:10|98561|98536|98591.7|98541.7|98591.7|98553.6|98556.2|98518.8|67
1651669820000|2022-05-04 13:10:20|98590.8|98540.8|98605.5|98555.5|98607.3|98570.5|98587|98540.8|65
1651669830000|2022-05-04 13:10:30|98604.9|98554.9|98605.1|98555.1|98607.8|98570.8|98589.8|98553.7|56
1651669840000|2022-05-04 13:10:40|98606.1|98556.1|98592.1|98567.1|98606.1|98567.1|98588.6|98549.3|47
1651669850000|2022-05-04 13:10:50|98591.9|98566.9|98604.9|98554.9|98607.2|98568|98591.6|98554|43
1651669860000|2022-05-04 13:11:00|98605.1|98555.1|98592.7|98542.7|98605.6|98563.5|98586.2|98542.7|62
1651669870000|2022-05-04 13:11:10|98592.1|98542.1|98594.3|98544.3|98594.3|98555|98574.9|98535.3|65
1651669880000|2022-05-04 13:11:20|98592.9|98542.9|98580.2|98555.2|98597.3|98560.6|98577|98537.4|60
1651669890000|2022-05-04 13:11:30|98582.7|98557.7|98577.3|98552.3|98595|98558.4|98577.3|98542.6|56
1651669900000|2022-05-04 13:11:40|98576.9|98551.9|98587.9|98537.9|98588.3|98553.9|98574|98534.1|54
1651669910000|2022-05-04 13:11:50|98587.5|98537.5|98584.9|98534.9|98587.5|98551.8|98573.4|98534.9|44
1651669920000|2022-05-04 13:12:00|98585.1|98535.1|98566.3|98541.3|98585.1|98548|98564.3|98530|55
1651669930000|2022-05-04 13:12:10|98564.7|98539.7|98583|98558|98591.6|98559.4|98564.7|98536.9|69
1651669940000|2022-05-04 13:12:20|98582.4|98557.4|98580.9|98555.9|98585.2|98560.2|98580.6|98555.6|52
1651669950000|2022-05-04 13:12:30|98592.3|98542.3|98570|98545|98593.9|98556.5|98567.2|98534.1|68
1651669960000|2022-05-04 13:12:40|98570.1|98545.1|98558.4|98533.4|98573.5|98548.5|98554.4|98519.7|61
1651669970000|2022-05-04 13:12:50|98557.5|98532.5|98562.8|98537.8|98574.4|98537.8|98555.3|98523|57
1651669980000|2022-05-04 13:13:00|98566.5|98541.5|98578.1|98528.1|98582.5|98542.7|98560.9|98521.2|54
1651669990000|2022-05-04 13:13:10|98577.9|98527.9|98585.3|98535.3|98586.9|98546.4|98569.7|98527.9|60
1651670000000|2022-05-04 13:13:20|98585|98535|98571.2|98546.2|98585.2|98548.5|98556.9|98523.7|64
1651670010000|2022-05-04 13:13:30|98573.2|98548.2|98563.4|98538.4|98576|98548.2|98559.1|98524|63
1651670020000|2022-05-04 13:13:40|98563.8|98538.8|98574.2|98524.2|98574.8|98541.8|98555.5|98518.8|73
1651670030000|2022-05-04 13:13:50|98574.3|98524.3|98565.8|98515.8|98574.3|98539.2|98553.2|98514.3|66
1651670040000|2022-05-04 13:14:00|98552.2|98527.2|98524.7|98499.7|98554.8|98529.8|98522.7|98497.6|68
1651670050000|2022-05-04 13:14:10|98525.5|98500.5|98519.2|98494.2|98539.2|98500.5|98512.2|98475.7|62
1651670060000|2022-05-04 13:14:20|98517.8|98492.8|98514.4|98489.4|98529.7|98493.1|98513.2|98475.1|57
1651670070000|2022-05-04 13:14:30|98514.6|98489.6|98508.6|98483.6|98519.9|98489.6|98505.7|98467.6|61
1651670080000|2022-05-04 13:14:40|98508.5|98483.5|98521.3|98496.3|98522.8|98497.8|98507.8|98482.8|50
1651670090000|2022-05-04 13:14:50|98521.2|98496.2|98520.5|98495.5|98522|98497|98520.1|98495.1|48
1651670100000|2022-05-04 13:15:00|98520.7|98495.7|98524.2|98499.2|98524.4|98499.4|98520.7|98495.7|51
1651670110000|2022-05-04 13:15:10|98523.9|98498.9|98521.9|98496.9|98524.1|98499.1|98521.2|98496.2|40
1651670120000|2022-05-04 13:15:20|98522.3|98497.3|98518.2|98493.2|98523.5|98498.5|98516.1|98491.1|62
1651670130000|2022-05-04 13:15:30|98518.3|98493.3|98525.9|98475.9|98527.1|98493.5|98512.6|98475.6|44
1651670140000|2022-05-04 13:15:40|98526.1|98476.1|98515.4|98490.4|98527|98490.6|98514.5|98474.7|42
1651670150000|2022-05-04 13:15:50|98515.3|98490.3|98526.9|98501.9|98529.5|98501.9|98514.5|98478.3|50
1651670160000|2022-05-04 13:16:00|98526.4|98501.4|98536.5|98511.5|98536.5|98511.5|98525.9|98500.9|51
1651670170000|2022-05-04 13:16:10|98537.7|98512.7|98534.2|98509.2|98537.9|98512.9|98532.7|98507.7|30
1651670180000|2022-05-04 13:16:20|98534.7|98509.7|98536.7|98511.7|98537|98512|98532|98507|49
1651670190000|2022-05-04 13:16:30|98536.8|98511.8|98531|98506|98537.9|98512.9|98531|98506|54
1651670200000|2022-05-04 13:16:40|98534.5|98509.5|98510.4|98485.4|98534.5|98509.5|98508.5|98483.5|60
1651670210000|2022-05-04 13:16:50|98510.9|98485.9|98512.4|98487.4|98513.1|98488.1|98510.3|98485.3|46
1651670220000|2022-05-04 13:17:00|98511.7|98486.7|98513.4|98488.4|98526|98490.6|98510.4|98476|66
1651670230000|2022-05-04 13:17:10|98519.9|98494.9|98529.3|98504.3|98542.2|98504.4|98519.9|98486.1|52
1651670240000|2022-05-04 13:17:20|98529.4|98504.4|98525.7|98500.7|98530.3|98505.3|98525.7|98500.7|39
1651670250000|2022-05-04 13:17:30|98524.5|98499.5|98524.2|98499.2|98540.6|98506.3|98521.7|98483.6|67
1651670260000|2022-05-04 13:17:40|98523.7|98498.7|98501.6|98476.6|98524.9|98499.9|98497.7|98465|60
1651670270000|2022-05-04 13:17:50|98501.8|98476.8|98492.8|98467.8|98507.9|98476.8|98492.3|98453.9|54
1651670280000|2022-05-04 13:18:00|98492.4|98467.4|98496.3|98471.3|98505.1|98472.4|98487.6|98455|61
1651670290000|2022-05-04 13:18:10|98495.8|98470.8|98500.7|98475.7|98512.2|98475.7|98492.8|98459.8|54
1651670300000|2022-05-04 13:18:20|98503.4|98478.4|98510.3|98485.3|98520.1|98485.5|98500.2|98464.4|53
1651670310000|2022-05-04 13:18:30|98512.1|98487.1|98511.2|98486.2|98513.5|98488.5|98510.7|98485.7|46
1651670320000|2022-05-04 13:18:40|98511.3|98486.3|98496.2|98471.2|98511.4|98486.4|98493.8|98457.5|52
1651670330000|2022-05-04 13:18:50|98495.6|98470.6|98481.2|98456.2|98508.8|98472|98471.2|98435.4|70
1651670340000|2022-05-04 13:19:00|98483.3|98458.3|98487.8|98462.8|98505.5|98467.8|98481.9|98446.7|72
1651670350000|2022-05-04 13:19:10|98487.7|98462.7|98490.4|98465.4|98492.5|98467.5|98487.5|98462.5|60
1651670360000|2022-05-04 13:19:20|98489.3|98464.3|98493.7|98468.7|98493.8|98468.8|98485.9|98460.9|53
1651670370000|2022-05-04 13:19:30|98494.4|98469.4|98502.3|98477.3|98504.4|98479.4|98490|98465|72
1651670380000|2022-05-04 13:19:40|98503.5|98478.5|98517.1|98492.1|98519.6|98494.6|98502|98477|71
1651670390000|2022-05-04 13:19:50|98517.8|98492.8|98517.8|98492.8|98520|98495|98517.7|98492.7|50
1651670400000|2022-05-04 13:20:00|98517.9|98492.9|98512.7|98487.7|98518.1|98493.1|98508.2|98483.2|58
1651670410000|2022-05-04 13:20:10|98512.2|98487.2|98507.3|98482.3|98512.5|98487.5|98505.5|98480.5|59
1651670420000|2022-05-04 13:20:20|98508.2|98483.2|98510.3|98485.3|98512.4|98487.4|98506.3|98481.3|63
1651670430000|2022-05-04 13:20:30|98510.1|98485.1|98509.7|98484.7|98511.5|98486.5|98505.3|98480.3|56
1651670440000|2022-05-04 13:20:40|98509.9|98484.9|98510.7|98485.7|98512.4|98487.4|98503.3|98478.3|62
1651670450000|2022-05-04 13:20:50|98510.5|98485.5|98505.7|98480.7|98511.5|98486.5|98504.2|98479.2|51
1651670460000|2022-05-04 13:21:00|98506.4|98481.4|98507|98482|98511.6|98486.6|98505.3|98480.3|62
1651670470000|2022-05-04 13:21:10|98507.4|98482.4|98504.3|98479.3|98513.3|98488.3|98503.7|98478.7|53
1651670480000|2022-05-04 13:21:20|98504.2|98479.2|98511.2|98486.2|98520.9|98487.8|98504.2|98470.9|56
1651670490000|2022-05-04 13:21:30|98510.8|98485.8|98514.6|98489.6|98533.5|98500.4|98510.8|98482|62
1651670500000|2022-05-04 13:21:40|98513.9|98488.9|98529.3|98479.3|98529.3|98492.4|98513.3|98479.3|63
1651670510000|2022-05-04 13:21:50|98517.1|98492.1|98543.8|98493.8|98550.8|98513.9|98517.1|98482.8|69
1651670520000|2022-05-04 13:22:00|98544.3|98494.3|98533.5|98508.5|98547.4|98508.6|98533.2|98494|50
1651670530000|2022-05-04 13:22:10|98533.4|98508.4|98534.4|98509.4|98535.7|98510.7|98532.9|98507.9|45
1651670540000|2022-05-04 13:22:20|98534.2|98509.2|98540.7|98515.7|98555.1|98528.2|98531|98496.3|62
1651670550000|2022-05-04 13:22:30|98541.1|98516.1|98514.9|98489.9|98543.2|98516.8|98513.7|98475.6|69
1651670560000|2022-05-04 13:22:40|98514.7|98489.7|98531.9|98481.9|98532.4|98490.1|98514.5|98477.1|48
1651670570000|2022-05-04 13:22:50|98532|98482|98531.2|98481.2|98533.4|98483.4|98529.2|98479.2|42
1651670580000|2022-05-04 13:23:00|98531.1|98481.1|98531.6|98481.6|98532.4|98482.4|98531|98481|50
1651670590000|2022-05-04 13:23:10|98531.1|98481.1|98531.8|98481.8|98532.3|98482.3|98530.9|98480.9|25
1651670600000|2022-05-04 13:23:20|98531.6|98481.6|98529|98479|98532|98491.5|98510.2|98473.3|48
1651670610000|2022-05-04 13:23:30|98516.7|98491.7|98507.2|98482.2|98529.4|98492.4|98506.2|98468.2|63
1651670620000|2022-05-04 13:23:40|98507.3|98482.3|98503.5|98478.5|98519|98482.4|98503.4|98468.4|55
1651670630000|2022-05-04 13:23:50|98503.6|98478.6|98507.8|98482.8|98520.4|98483|98503.6|98469|38
1651670640000|2022-05-04 13:24:00|98507.6|98482.6|98513.1|98488.1|98513.5|98488.5|98507.1|98482.1|59
1651670650000|2022-05-04 13:24:10|98512.5|98487.5|98511.2|98486.2|98512.9|98487.9|98508.8|98483.8|41
1651670660000|2022-05-04 13:24:20|98511.5|98486.5|98513.2|98488.2|98516.4|98491.4|98511.4|98486.4|47
1651670670000|2022-05-04 13:24:30|98512.3|98487.3|98511.9|98486.9|98512.3|98487.3|98509.5|98484.5|40
1651670680000|2022-05-04 13:24:40|98512|98487|98518.9|98493.9|98531.3|98493.9|98510.8|98481.3|32
1651670690000|2022-05-04 13:24:50|98517.1|98492.1|98518.7|98493.7|98520.5|98495.5|98512.7|98487.7|49
1651670700000|2022-05-04 13:25:00|98518.6|98493.6|98515.2|98490.2|98518.6|98493.6|98513|98488|51
1651670710000|2022-05-04 13:25:10|98515.1|98490.1|98519.9|98494.9|98519.9|98494.9|98514.2|98489.2|45
1651670720000|2022-05-04 13:25:20|98518.5|98493.5|98529.6|98479.6|98532.2|98494.1|98515.7|98477.8|59
1651670730000|2022-05-04 13:25:30|98530.2|98480.2|98531.7|98481.7|98531.7|98481.7|98529.4|98479.4|49
1651670740000|2022-05-04 13:25:40|98531.9|98481.9|98537.5|98487.5|98537.7|98499.7|98518.3|98481.9|39
1651670750000|2022-05-04 13:25:50|98537.4|98487.4|98538.5|98488.5|98540.9|98490.9|98537.4|98487.4|57
1651670760000|2022-05-04 13:26:00|98538.3|98488.3|98524.5|98499.5|98540.3|98500.3|98523.8|98486|55
1651670770000|2022-05-04 13:26:10|98523.2|98498.2|98524.7|98499.7|98525.1|98500.1|98522.9|98497.9|54
1651670780000|2022-05-04 13:26:20|98524.6|98499.6|98525.1|98500.1|98525.7|98500.7|98524|98499|42
1651670790000|2022-05-04 13:26:30|98524.8|98499.8|98528.4|98503.4|98529.3|98504.3|98524.8|98499.8|36
1651670800000|2022-05-04 13:26:40|98528.3|98503.3|98525|98500|98528.6|98503.6|98524|98499|42
1651670810000|2022-05-04 13:26:50|98525.6|98500.6|98526.2|98501.2|98529.8|98504.8|98523.7|98498.7|50
1651670820000|2022-05-04 13:27:00|98526.1|98501.1|98526.9|98501.9|98538.5|98501.9|98525|98488.5|19
1651670830000|2022-05-04 13:27:10|98527.5|98502.5|98541|98491|98541|98504.1|98525.5|98491|28
1651670840000|2022-05-04 13:27:20|98540.7|98490.7|98522.1|98497.1|98541.8|98501.2|98521.9|98485.4|37
1651670850000|2022-05-04 13:27:30|98521.9|98496.9|98526.5|98501.5|98526.5|98501.5|98521.6|98496.6|23
1651670860000|2022-05-04 13:27:40|98526.4|98501.4|98526.9|98501.9|98527.6|98502.6|98526.2|98501.2|19
1651670870000|2022-05-04 13:27:50|98527|98502|98542.6|98492.6|98543.4|98505.1|98526.9|98489.5|31
1651670880000|2022-05-04 13:28:00|98543|98493|98536.9|98486.9|98543.2|98509.1|98524.7|98486.9|39
1651670890000|2022-05-04 13:28:10|98524.8|98499.8|98537.2|98487.2|98538.2|98500.1|98523.6|98486.7|30
1651670900000|2022-05-04 13:28:20|98537.1|98487.1|98537.4|98487.4|98538|98500.1|98523.5|98485.3|34
1651670910000|2022-05-04 13:28:30|98537.8|98487.8|98551.2|98501.2|98551.2|98511.9|98519.6|98486.3|32
1651670920000|2022-05-04 13:28:40|98550.8|98500.8|98544.5|98494.5|98551.4|98512.7|98528.4|98491.5|29
1651670930000|2022-05-04 13:28:50|98532.4|98507.4|98537.9|98512.9|98552.4|98514|98532.3|98495.9|40
1651670940000|2022-05-04 13:29:00|98537.7|98512.7|98535|98510|98550.9|98514.9|98532.7|98500.1|39
1651670950000|2022-05-04 13:29:10|98535.5|98510.5|98536.9|98511.9|98537.1|98512.1|98535.5|98510.5|29
1651670960000|2022-05-04 13:29:20|98536.8|98511.8|98535.8|98510.8|98548.6|98513.9|98532.3|98495.3|41
1651670970000|2022-05-04 13:29:30|98535.3|98510.3|98526.8|98501.8|98543.7|98510.7|98521.6|98486.5|40
1651670980000|2022-05-04 13:29:40|98527.2|98502.2|98528.9|98503.9|98528.9|98503.9|98526|98501|30
1651670990000|2022-05-04 13:29:50|98528.6|98503.6|98532.6|98507.6|98532.6|98507.6|98526.8|98501.8|36
1651671000000|2022-05-04 13:30:00|98532.7|98507.7|98543.9|98518.9|98552.5|98519.6|98532.7|98500.9|42
1651671010000|2022-05-04 13:30:10|98540.9|98515.9|98542.1|98517.1|98543.5|98518.5|98540.4|98515.4|34
1651671020000|2022-05-04 13:30:20|98541.2|98516.2|98575.8|98525.8|98576.4|98538|98541.2|98516.2|35
1651671030000|2022-05-04 13:30:30|98576.6|98526.6|98577.7|98527.7|98579.7|98542.6|98563|98526.6|39
1651671040000|2022-05-04 13:30:40|98577.4|98527.4|98590.1|98540.1|98591.3|98553.3|98573|98526.4|26
1651671050000|2022-05-04 13:30:50|98576.8|98551.8|98568.6|98543.6|98589.3|98551.8|98568.6|98534.1|39
1651671060000|2022-05-04 13:31:00|98567.9|98542.9|98568|98543|98584.7|98546|98565.9|98524.3|40
1651671070000|2022-05-04 13:31:10|98580.9|98530.9|98592.7|98542.7|98593.4|98555|98569.2|98530.9|36
1651671080000|2022-05-04 13:31:20|98590.2|98540.2|98591.6|98541.6|98594.5|98544.5|98589.9|98539.9|36
1651671090000|2022-05-04 13:31:30|98591.5|98541.5|98591.9|98541.9|98597.3|98557.3|98577.2|98541.5|37
1651671100000|2022-05-04 13:31:40|98592.4|98542.4|98587.6|98537.6|98595.7|98545.7|98586.5|98536.5|33
1651671110000|2022-05-04 13:31:50|98587.4|98537.4|98592.7|98542.7|98593|98543|98586.6|98536.6|31
1651671120000|2022-05-04 13:32:00|98591.7|98541.7|98591.7|98541.7|98594.4|98558.3|98580|98541.5|37
1651671130000|2022-05-04 13:32:10|98591.8|98541.8|98579.5|98554.5|98592.1|98555.9|98577.4|98540.1|38
1651671140000|2022-05-04 13:32:20|98578.9|98553.9|98569.4|98544.4|98582|98554.1|98568.5|98531.1|41
1651671150000|2022-05-04 13:32:30|98570.3|98545.3|98575.9|98550.9|98579|98554|98570.2|98545.2|34
1651671160000|2022-05-04 13:32:40|98577.4|98552.4|98570.5|98545.5|98578.1|98553.1|98570.5|98545.5|38
1651671170000|2022-05-04 13:32:50|98570.4|98545.4|98565.1|98540.1|98579.6|98545.5|98564.6|98528.1|34
1651671180000|2022-05-04 13:33:00|98563.9|98538.9|98568.6|98543.6|98568.6|98543.6|98563.9|98538.9|36
1651671190000|2022-05-04 13:33:10|98568.2|98543.2|98583.2|98533.2|98583.2|98547.8|98567.4|98533.2|30
1651671200000|2022-05-04 13:33:20|98584.8|98534.8|98568.7|98543.7|98584.8|98546.4|98567.5|98530.8|27
1651671210000|2022-05-04 13:33:30|98568.6|98543.6|98589.5|98539.5|98590.8|98554.7|98565.9|98521|41
1651671220000|2022-05-04 13:33:40|98590.5|98540.5|98622.1|98572.1|98624.7|98584.7|98581.7|98539.8|43
1651671230000|2022-05-04 13:33:50|98622.7|98572.7|98620.2|98570.2|98624.2|98590.6|98603|98562.5|44
1651671240000|2022-05-04 13:34:00|98620.3|98570.3|98604.3|98579.3|98620.3|98581.8|98588.2|98559.9|42
1651671250000|2022-05-04 13:34:10|98605.6|98580.6|98596.6|98571.6|98606.3|98581.3|98594.1|98569.1|37
1651671260000|2022-05-04 13:34:20|98597.4|98572.4|98609.4|98559.4|98611.5|98574.3|98591.2|98554|37
1651671270000|2022-05-04 13:34:30|98609.2|98559.2|98611|98561|98611|98571.7|98592|98556.7|35
1651671280000|2022-05-04 13:34:40|98611.3|98561.3|98604.9|98554.9|98612.9|98571.4|98582.9|98554.4|43
1651671290000|2022-05-04 13:34:50|98604.6|98554.6|98611.9|98561.9|98613.2|98563.2|98603.6|98553.6|36
1651671300000|2022-05-04 13:35:00|98611.4|98561.4|98599.6|98549.6|98612|98562|98577.3|98545|45
1651671310000|2022-05-04 13:35:10|98594.6|98544.6|98599.1|98549.1|98600.5|98563.7|98584|98544.6|37
1651671320000|2022-05-04 13:35:20|98598.2|98548.2|98597.6|98547.6|98601.2|98551.2|98596|98546|41
1651671330000|2022-05-04 13:35:30|98599.2|98549.2|98599|98549|98603.5|98566.8|98591|98546|34
1651671340000|2022-05-04 13:35:40|98599.7|98549.7|98590|98565|98605.9|98565|98586.1|98546.9|40
1651671350000|2022-05-04 13:35:50|98590.2|98565.2|98616.2|98566.2|98621|98579.8|98588.4|98556.7|39
1651671360000|2022-05-04 13:36:00|98615.9|98565.9|98618.9|98568.9|98620.8|98570.8|98615.9|98565.9|31
1651671370000|2022-05-04 13:36:10|98619.7|98569.7|98634.3|98584.3|98643.1|98602.4|98611.3|98569.7|44
1651671380000|2022-05-04 13:36:20|98634.6|98584.6|98646.7|98621.7|98654.9|98622.3|98627|98584.6|38
1651671390000|2022-05-04 13:36:30|98648|98623|98676.8|98626.8|98678.4|98637.7|98644.9|98608.9|41
1651671400000|2022-05-04 13:36:40|98676.6|98626.6|98672.8|98622.8|98677.9|98639.5|98657.8|98612|40
1651671410000|2022-05-04 13:36:50|98673|98623|98676.4|98626.4|98677.3|98633.5|98656.7|98614.9|39
1651671420000|2022-05-04 13:37:00|98676.3|98626.3|98662.4|98612.4|98677.6|98627.6|98662|98612|38
1651671430000|2022-05-04 13:37:10|98648.7|98623.7|98663.7|98638.7|98676.9|98638.7|98648.7|98610.5|43
1651671440000|2022-05-04 13:37:20|98677.1|98627.1|98667.4|98617.4|98680.5|98640|98654.2|98617.4|44
1651671450000|2022-05-04 13:37:30|98666.9|98616.9|98673.9|98623.9|98673.9|98636.5|98654|98616.9|36
1651671460000|2022-05-04 13:37:40|98659.2|98634.2|98683.5|98633.5|98684.1|98645.1|98659.2|98625.1|43
1651671470000|2022-05-04 13:37:50|98681.3|98631.3|98673|98648|98685.2|98648|98669.4|98630.9|37
1651671480000|2022-05-04 13:38:00|98672.8|98647.8|98664.5|98639.5|98688.9|98652.4|98663.2|98630.1|37
1651671490000|2022-05-04 13:38:10|98663.4|98638.4|98654|98629|98667.8|98642.8|98654|98629|36
1651671500000|2022-05-04 13:38:20|98654.2|98629.2|98648.2|98623.2|98654.2|98629.2|98646.1|98621.1|34
1651671510000|2022-05-04 13:38:30|98648.7|98623.7|98645.7|98620.7|98649.3|98624.3|98644.1|98619.1|40
1651671520000|2022-05-04 13:38:40|98646|98621|98645.2|98620.2|98647.8|98622.8|98644.2|98619.2|44
1651671530000|2022-05-04 13:38:50|98645.1|98620.1|98634.1|98609.1|98645.4|98620.4|98633.5|98608.5|44
1651671540000|2022-05-04 13:39:00|98633.2|98608.2|98634.8|98609.8|98635.9|98610.9|98631.8|98606.8|46
1651671550000|2022-05-04 13:39:10|98634.9|98609.9|98635.4|98610.4|98648.1|98611.7|98632.2|98597.6|44
1651671560000|2022-05-04 13:39:20|98635.9|98610.9|98634.7|98609.7|98636.6|98611.6|98632.2|98607.2|44
1651671570000|2022-05-04 13:39:30|98634.3|98609.3|98634.8|98609.8|98636.3|98611.3|98634.3|98609.3|47
1651671580000|2022-05-04 13:39:40|98634.9|98609.9|98633.2|98608.2|98640.5|98615.5|98633.2|98608.2|58
1651671590000|2022-05-04 13:39:50|98632.6|98607.6|98637|98612|98637|98612|98630.3|98605.3|52
1651671600000|2022-05-04 13:40:00|98637.9|98612.9|98633|98608|98644.9|98619.6|98603.8|98569.7|67
1651671610000|2022-05-04 13:40:10|98632.1|98607.1|98631.8|98606.8|98635|98610|98628.8|98603.8|63
1651671620000|2022-05-04 13:40:20|98630.9|98605.9|98632.4|98607.4|98635.4|98610.4|98630.9|98605.9|70
1651671630000|2022-05-04 13:40:30|98631.5|98606.5|98634.4|98584.4|98635.3|98607.9|98619.3|98581.7|67
1651671640000|2022-05-04 13:40:40|98633.9|98583.9|98625.6|98600.6|98634.5|98602.6|98620.6|98583.2|62
1651671650000|2022-05-04 13:40:50|98626.7|98601.7|98614.6|98589.6|98631.6|98601.7|98613.8|98578.4|62
1651671660000|2022-05-04 13:41:00|98614.2|98589.2|98615|98590|98629.8|98592.3|98605.6|98571.7|69
1651671670000|2022-05-04 13:41:10|98615.8|98590.8|98622.1|98597.1|98628.7|98597.1|98611.1|98577.9|71
1651671680000|2022-05-04 13:41:20|98622.8|98597.8|98614.3|98564.3|98628.4|98600.3|98596.1|98562.1|74
1651671690000|2022-05-04 13:41:30|98614.2|98564.2|98584.8|98559.8|98614.2|98564.8|98584.1|98546.4|67
1651671700000|2022-05-04 13:41:40|98585|98560|98585.3|98560.3|98585.9|98560.9|98582.8|98557.8|54
1651671710000|2022-05-04 13:41:50|98585.5|98560.5|98586.1|98561.1|98587.7|98562.7|98585.5|98560.5|42
1651671720000|2022-05-04 13:42:00|98586|98561|98588.9|98563.9|98591.5|98566.5|98584.8|98559.8|60
1651671730000|2022-05-04 13:42:10|98589.2|98564.2|98600.4|98575.4|98600.4|98575.4|98586.1|98561.1|58
1651671740000|2022-05-04 13:42:20|98601.7|98576.7|98592.8|98567.8|98607.9|98579|98589.2|98557.9|65
1651671750000|2022-05-04 13:42:30|98593.9|98568.9|98605.5|98580.5|98617.9|98584|98590.3|98554.3|70
1651671760000|2022-05-04 13:42:40|98606|98581|98619.5|98569.5|98620.5|98590.8|98604.3|98569.5|68
1651671770000|2022-05-04 13:42:50|98619.4|98569.4|98616.2|98566.2|98620.9|98582.4|98596.9|98566.1|54
1651671780000|2022-05-04 13:43:00|98616.3|98566.3|98613.1|98588.1|98626.3|98589|98602.2|98566.3|63
1651671790000|2022-05-04 13:43:10|98613.5|98588.5|98611.5|98586.5|98625.3|98590.8|98599.3|98574.3|58
1651671800000|2022-05-04 13:43:20|98608.8|98583.8|98622.9|98572.9|98625.4|98583.8|98594.5|98567.9|66
1651671810000|2022-05-04 13:43:30|98622.6|98572.6|98590.6|98565.6|98626.1|98586.2|98590.3|98553.7|71
1651671820000|2022-05-04 13:43:40|98592.5|98567.5|98603.2|98578.2|98614.7|98578.4|98592.4|98560.7|73
1651671830000|2022-05-04 13:43:50|98603|98578|98615.7|98590.7|98628|98590.7|98601.6|98569.9|62
1651671840000|2022-05-04 13:44:00|98615.8|98590.8|98620.2|98570.2|98623.5|98590.8|98606.3|98567.6|56
1651671850000|2022-05-04 13:44:10|98620.4|98570.4|98613.3|98563.3|98621.1|98571.1|98613.1|98563.1|46
1651671860000|2022-05-04 13:44:20|98613.2|98563.2|98609.6|98559.6|98613.2|98563.2|98608.3|98558.3|53
1651671870000|2022-05-04 13:44:30|98609.3|98559.3|98609.8|98559.8|98610.3|98560.3|98607.8|98557.8|51
1651671880000|2022-05-04 13:44:40|98609.9|98559.9|98606.4|98556.4|98609.9|98559.9|98605.2|98555.2|51
1651671890000|2022-05-04 13:44:50|98606.1|98556.1|98606.7|98556.7|98615.1|98565.1|98606.1|98556.1|57
1651671900000|2022-05-04 13:45:00|98606.6|98556.6|98574|98524|98606.6|98561.2|98569.1|98514.9|74
1651671910000|2022-05-04 13:45:10|98573.4|98523.4|98544|98519|98575.1|98525.1|98542.6|98504.2|75
1651671920000|2022-05-04 13:45:20|98545.2|98520.2|98566.2|98516.2|98570.2|98530.5|98539.6|98489.6|74
1651671930000|2022-05-04 13:45:30|98565.6|98515.6|98593.8|98543.8|98597|98549.1|98554.7|98513.6|72
1651671940000|2022-05-04 13:45:40|98594.4|98544.4|98588.9|98538.9|98594.6|98548.7|98573.4|98531.6|61
1651671950000|2022-05-04 13:45:50|98589|98539|98596.4|98546.4|98599.6|98561.6|98582.2|98538.8|66
1651671960000|2022-05-04 13:46:00|98595.6|98545.6|98617.5|98567.5|98617.5|98567.5|98583.4|98545.6|64
1651671970000|2022-05-04 13:46:10|98620.8|98570.8|98604.5|98579.5|98627.3|98585.8|98604.5|98570.4|60
1651671980000|2022-05-04 13:46:20|98607.1|98582.1|98625.5|98575.5|98625.5|98585.9|98606|98568.8|64
1651671990000|2022-05-04 13:46:30|98624.9|98574.9|98615.2|98590.2|98629.4|98593.4|98615.2|98574.9|51
1651672000000|2022-05-04 13:46:40|98615.1|98590.1|98632.3|98607.3|98648.2|98611.8|98614.8|98581.1|62
1651672010000|2022-05-04 13:46:50|98631.6|98606.6|98634.1|98609.1|98637.4|98612.4|98628.9|98603.9|60
1651672020000|2022-05-04 13:47:00|98634.8|98609.8|98625.1|98600.1|98638.5|98613.5|98623|98598|62
1651672030000|2022-05-04 13:47:10|98625.4|98600.4|98634.7|98609.7|98648.8|98611.4|98624.8|98596.2|57
1651672040000|2022-05-04 13:47:20|98634.8|98609.8|98641.5|98591.5|98641.5|98612.8|98628.2|98591.5|54
1651672050000|2022-05-04 13:47:30|98640.4|98590.4|98641.3|98616.3|98654|98617|98628|98589.4|61
1651672060000|2022-05-04 13:47:40|98641|98616|98656|98606|98659|98620.5|98639.8|98603.5|67
1651672070000|2022-05-04 13:47:50|98655.3|98605.3|98655.1|98605.1|98656|98619.9|98640.6|98601.6|56
1651672080000|2022-05-04 13:48:00|98654.5|98604.5|98653.4|98603.4|98655.5|98616.7|98641.2|98602.2|42
1651672090000|2022-05-04 13:48:10|98653.5|98603.5|98667.3|98617.3|98668.2|98621.3|98641.9|98603.2|60
1651672100000|2022-05-04 13:48:20|98666.9|98616.9|98663.3|98613.3|98668.3|98618.3|98662.9|98612.9|55
1651672110000|2022-05-04 13:48:30|98663.1|98613.1|98665.1|98640.1|98674.4|98640.4|98655.4|98613.1|50
1651672120000|2022-05-04 13:48:40|98666.7|98641.7|98679.2|98629.2|98679.8|98643|98664.9|98627.6|62
1651672130000|2022-05-04 13:48:50|98679.1|98629.1|98671.6|98621.6|98679.1|98636.6|98658.5|98618.7|46
1651672140000|2022-05-04 13:49:00|98671.5|98621.5|98667.5|98617.5|98672.9|98630.2|98654.4|98615.2|63
1651672150000|2022-05-04 13:49:10|98667.6|98617.6|98652.6|98602.6|98669|98626.5|98640.2|98602.3|60
1651672160000|2022-05-04 13:49:20|98652.8|98602.8|98655.5|98605.5|98655.5|98619.5|98640.3|98602.5|49
1651672170000|2022-05-04 13:49:30|98655.3|98605.3|98655.1|98605.1|98658.8|98621.4|98644.9|98604.7|47
1651672180000|2022-05-04 13:49:40|98655.2|98605.2|98639.4|98614.4|98655.6|98617.9|98639.4|98605.2|50
1651672190000|2022-05-04 13:49:50|98640|98615|98660.8|98610.8|98660.8|98622.3|98639.7|98609.6|45
1651672200000|2022-05-04 13:50:00|98659.2|98609.2|98671|98646|98683.9|98646.9|98649.1|98609.2|64
1651672210000|2022-05-04 13:50:10|98671.6|98646.6|98697|98672|98712.3|98673.8|98671.5|98646.5|65
1651672220000|2022-05-04 13:50:20|98696.9|98671.9|98719.7|98669.7|98720.4|98684.6|98696.6|98669.7|60
1651672230000|2022-05-04 13:50:30|98719.9|98669.9|98706.5|98681.5|98720.1|98681.8|98692.8|98664.8|66
1651672240000|2022-05-04 13:50:40|98706.6|98681.6|98724.5|98674.5|98740.6|98704.9|98706.6|98674.5|76
1651672250000|2022-05-04 13:50:50|98724.9|98674.9|98715.7|98665.7|98728.1|98689.6|98702.3|98664|63
1651672260000|2022-05-04 13:51:00|98716.4|98666.4|98693.9|98643.9|98716.7|98672.6|98677|98641.9|72
1651672270000|2022-05-04 13:51:10|98694.9|98644.9|98684.1|98634.1|98695.4|98649.1|98668|98631.1|67
1651672280000|2022-05-04 13:51:20|98684.4|98634.4|98706.9|98656.9|98709.4|98672.2|98679.6|98634.4|65
1651672290000|2022-05-04 13:51:30|98706.3|98656.3|98702.9|98652.9|98706.6|98665.9|98687.8|98650.6|69
1651672300000|2022-05-04 13:51:40|98702.6|98652.6|98718.1|98668.1|98718.1|98674.1|98676.7|98638.2|69
1651672310000|2022-05-04 13:51:50|98715|98665|98719.3|98694.3|98724.3|98694.4|98706.4|98665|64
1651672320000|2022-05-04 13:52:00|98718.6|98693.6|98717.6|98667.6|98723.3|98694.3|98698|98666.9|71
1651672330000|2022-05-04 13:52:10|98717.4|98667.4|98695.1|98670.1|98717.4|98678.9|98692.8|98665.7|64
1651672340000|2022-05-04 13:52:20|98695.5|98670.5|98687.9|98662.9|98703.3|98678.1|98686.8|98648|67
1651672350000|2022-05-04 13:52:30|98687.1|98662.1|98680.7|98655.7|98687.3|98662.3|98678.5|98653.5|58
1651672360000|2022-05-04 13:52:40|98680.5|98655.5|98690.4|98640.4|98692.7|98663.4|98679.1|98640|50
1651672370000|2022-05-04 13:52:50|98690.5|98640.5|98667.1|98642.1|98690.5|98647.4|98662.4|98625.8|55
1651672380000|2022-05-04 13:53:00|98667.2|98642.2|98683.5|98633.5|98688|98649|98667.1|98631.4|44
1651672390000|2022-05-04 13:53:10|98683.1|98633.1|98682.1|98632.1|98683.1|98643|98666.6|98628.5|49
1651672400000|2022-05-04 13:53:20|98682|98632|98659.7|98634.7|98682.8|98638.2|98657.1|98625|57
1651672410000|2022-05-04 13:53:30|98659.1|98634.1|98669.8|98619.8|98674.4|98636.9|98655.8|98619.8|41
1651672420000|2022-05-04 13:53:40|98670.2|98620.2|98617.6|98592.6|98670.2|98627|98614.8|98574.5|56
1651672430000|2022-05-04 13:53:50|98631.2|98581.2|98645.6|98595.6|98645.6|98607.9|98624.1|98581.2|64
1651672440000|2022-05-04 13:54:00|98632.6|98607.6|98653.4|98628.4|98654|98629|98627|98590.2|62
1651672450000|2022-05-04 13:54:10|98655.7|98630.7|98669.6|98619.6|98673.7|98635.7|98655.7|98618.9|57
1651672460000|2022-05-04 13:54:20|98669.5|98619.5|98659|98609|98669.5|98626.2|98635.4|98597.6|74
1651672470000|2022-05-04 13:54:30|98658.3|98608.3|98666.4|98616.4|98669|98627.2|98650.3|98606.7|74
1651672480000|2022-05-04 13:54:40|98666.6|98616.6|98654|98629|98666.6|98632.5|98633.5|98596.7|67
1651672490000|2022-05-04 13:54:50|98654.5|98629.5|98655.8|98605.8|98666.9|98633.6|98636.3|98603.8|74
1651672500000|2022-05-04 13:55:00|98655.7|98605.7|98635.5|98610.5|98656.9|98616.5|98635.5|98595.6|63
1651672510000|2022-05-04 13:55:10|98635.1|98610.1|98625.7|98600.7|98635.4|98610.4|98625.4|98600.4|62
1651672520000|2022-05-04 13:55:20|98626.6|98601.6|98648.9|98598.9|98650.6|98606.1|98626.6|98591.9|61
1651672530000|2022-05-04 13:55:30|98648.8|98598.8|98652.4|98627.4|98670.4|98633.3|98633.9|98595|59
1651672540000|2022-05-04 13:55:40|98652.3|98627.3|98643.6|98618.6|98667|98630.5|98631.7|98593.3|71
1651672550000|2022-05-04 13:55:50|98642.6|98617.6|98648.7|98623.7|98659|98623.7|98641.4|98607.1|69
1651672560000|2022-05-04 13:56:00|98648.8|98623.8|98645.6|98620.6|98659.8|98624.3|98645|98609.4|66
1651672570000|2022-05-04 13:56:10|98645.9|98620.9|98650.1|98625.1|98663|98632.9|98643.9|98613|61
1651672580000|2022-05-04 13:56:20|98649.9|98624.9|98651.1|98626.1|98651.6|98626.6|98648.2|98623.2|69
1651672590000|2022-05-04 13:56:30|98651.6|98626.6|98657.9|98632.9|98658.2|98633.2|98650.9|98625.9|54
1651672600000|2022-05-04 13:56:40|98658.1|98633.1|98655.9|98630.9|98660.8|98635.8|98650.4|98625.4|52
1651672610000|2022-05-04 13:56:50|98656.1|98631.1|98672.6|98647.6|98683.1|98647.6|98655.1|98622.9|57
1651672620000|2022-05-04 13:57:00|98672.4|98647.4|98666.3|98641.3|98682.5|98647.4|98666.2|98629.8|65
1651672630000|2022-05-04 13:57:10|98666.2|98641.2|98674.9|98624.9|98675.1|98641.4|98652.2|98624.9|65
1651672640000|2022-05-04 13:57:20|98674.6|98624.6|98668.9|98643.9|98675.4|98646.2|98662.5|98624.6|53
1651672650000|2022-05-04 13:57:30|98669|98644|98675.5|98650.5|98677.6|98652.6|98669|98644|66
1651672660000|2022-05-04 13:57:40|98675|98650|98688.3|98663.3|98689.7|98664.7|98674.5|98649.5|62
1651672670000|2022-05-04 13:57:50|98688.2|98663.2|98710.8|98660.8|98711.7|98675.2|98687.8|98660.5|62
1651672680000|2022-05-04 13:58:00|98710.2|98660.2|98711.3|98661.3|98713.7|98663.7|98710.2|98660.2|59
1651672690000|2022-05-04 13:58:10|98710.6|98660.6|98719.2|98694.2|98730.7|98694.2|98708.4|98660.6|60
1651672700000|2022-05-04 13:58:20|98719.8|98694.8|98718|98693|98734.9|98696.7|98715.5|98682.2|58
1651672710000|2022-05-04 13:58:30|98717.3|98692.3|98723|98698|98737.9|98701.7|98717.3|98681.1|61
1651672720000|2022-05-04 13:58:40|98723.2|98698.2|98725|98675|98733.2|98698.8|98720.4|98675|61
1651672730000|2022-05-04 13:58:50|98725.7|98675.7|98726.8|98676.8|98731.4|98690.7|98714.8|98675.7|58
1651672740000|2022-05-04 13:59:00|98714.9|98689.9|98725.1|98675.1|98727|98691.6|98712.1|98672.7|61
1651672750000|2022-05-04 13:59:10|98725.2|98675.2|98734.6|98684.6|98735.4|98693.9|98712.8|98675.1|72
1651672760000|2022-05-04 13:59:20|98734.3|98684.3|98729.8|98679.8|98736.6|98686.6|98727.3|98677.3|64
1651672770000|2022-05-04 13:59:30|98730.4|98680.4|98713.1|98663.1|98731.4|98681.4|98712.5|98662.5|62
1651672780000|2022-05-04 13:59:40|98712.8|98662.8|98705.5|98655.5|98714.4|98666.1|98683|98646.2|72
1651672790000|2022-05-04 13:59:50|98709.5|98659.5|98722.2|98672.2|98734.9|98677.1|98709.5|98659.5|62
1651672800000|2022-05-04 14:00:00|98719.2|98669.2|98716.9|98666.9|98730.5|98670.2|98712.6|98654.2|62
1651672810000|2022-05-04 14:00:10|98717|98667|98705.7|98655.7|98719.9|98669.9|98705.7|98655.7|71
1651672820000|2022-05-04 14:00:20|98704.7|98654.7|98704.1|98654.1|98709.7|98659.7|98702.9|98652.9|70
1651672830000|2022-05-04 14:00:30|98703.8|98653.8|98711.5|98661.5|98715.3|98665.3|98703.3|98653.3|67
1651672840000|2022-05-04 14:00:40|98714.3|98664.3|98716|98666|98717.9|98682.6|98701.9|98655.4|72
1651672850000|2022-05-04 14:00:50|98714.9|98664.9|98758.9|98708.9|98763.6|98713.6|98714.9|98664.9|68
1651672860000|2022-05-04 14:01:00|98760.2|98710.2|98764.2|98714.2|98765.8|98715.8|98758.4|98708.4|66
1651672870000|2022-05-04 14:01:10|98763.2|98713.2|98724.9|98674.9|98763.2|98716.9|98713.8|98674.7|70
1651672880000|2022-05-04 14:01:20|98719.9|98669.9|98731.4|98681.4|98731.9|98682|98705.2|98668.3|66
1651672890000|2022-05-04 14:01:30|98731.5|98681.5|98755.1|98705.1|98757.6|98720|98721|98681.4|62
1651672900000|2022-05-04 14:01:40|98755.9|98705.9|98768.4|98718.4|98771.3|98733.3|98743.7|98703.7|60
1651672910000|2022-05-04 14:01:50|98769.6|98719.6|98774.3|98724.3|98775|98737.7|98761.2|98719.6|53
1651672920000|2022-05-04 14:02:00|98773.3|98723.3|98768.7|98743.7|98776.3|98743.7|98756.6|98718.6|65
1651672930000|2022-05-04 14:02:10|98780.7|98730.7|98784.5|98734.5|98800.1|98762.2|98771.4|98730.7|71
1651672940000|2022-05-04 14:02:20|98784.7|98734.7|98778.2|98728.2|98785.3|98742.3|98759.3|98721.7|67
1651672950000|2022-05-04 14:02:30|98779.6|98729.6|98758.6|98733.6|98780.8|98736.9|98758.1|98721.1|60
1651672960000|2022-05-04 14:02:40|98758.7|98733.7|98766.2|98716.2|98773.5|98737.2|98753.9|98715.2|59
1651672970000|2022-05-04 14:02:50|98768.8|98718.8|98773.6|98723.6|98779.9|98739.1|98762.8|98717.7|71
1651672980000|2022-05-04 14:03:00|98773.7|98723.7|98780.1|98730.1|98786.6|98749.3|98769.5|98721|65
1651672990000|2022-05-04 14:03:10|98779.2|98729.2|98770|98745|98782.1|98745.8|98763|98725.4|67
1651673000000|2022-05-04 14:03:20|98772.5|98747.5|98768.8|98743.8|98777.9|98752.9|98768.8|98743.8|67
1651673010000|2022-05-04 14:03:30|98769.2|98744.2|98772.7|98747.7|98782.1|98747.7|98765.1|98729.5|70
1651673020000|2022-05-04 14:03:40|98772.3|98747.3|98776.9|98751.9|98785.3|98760.3|98768.6|98731.1|66
1651673030000|2022-05-04 14:03:50|98776.4|98751.4|98770.4|98745.4|98777.9|98752.9|98769.8|98744.8|59
1651673040000|2022-05-04 14:04:00|98770.5|98745.5|98785.3|98735.3|98790.7|98752.5|98768.4|98735.1|60
1651673050000|2022-05-04 14:04:10|98784.8|98734.8|98763.3|98738.3|98784.8|98745.5|98763.1|98734|68
1651673060000|2022-05-04 14:04:20|98764.3|98739.3|98765.9|98740.9|98766.7|98741.7|98763.9|98738.9|49
1651673070000|2022-05-04 14:04:30|98765.8|98740.8|98767.3|98742.3|98777|98752|98765.8|98740.8|59
1651673080000|2022-05-04 14:04:40|98766.9|98741.9|98776.6|98751.6|98779.5|98754.5|98765.4|98740.4|68
1651673090000|2022-05-04 14:04:50|98776.4|98751.4|98769.8|98744.8|98794.8|98756.8|98769.8|98736.5|67
1651673100000|2022-05-04 14:05:00|98769.1|98744.1|98776.2|98751.2|98776.8|98751.8|98768.7|98743.7|62
1651673110000|2022-05-04 14:05:10|98776|98751|98798.6|98748.6|98801.7|98764.8|98776|98739.6|49
1651673120000|2022-05-04 14:05:20|98798.5|98748.5|98796.8|98746.8|98800.3|98758.6|98779.2|98742.5|54
1651673130000|2022-05-04 14:05:30|98798|98748|98800.4|98750.4|98803.5|98765.7|98790.4|98746|44
1651673140000|2022-05-04 14:05:40|98803.5|98753.5|98807|98782|98820.6|98784.1|98793.5|98753.5|73
1651673150000|2022-05-04 14:05:50|98805.6|98780.6|98799|98774|98806.9|98781.4|98791|98753|67
1651673160000|2022-05-04 14:06:00|98799.1|98774.1|98796.6|98771.6|98808|98774.1|98790.7|98752.5|52
1651673170000|2022-05-04 14:06:10|98796.9|98771.9|98795.2|98770.2|98813.3|98780.1|98793.1|98763.3|54
1651673180000|2022-05-04 14:06:20|98796.1|98771.1|98792.5|98767.5|98805.3|98772|98788.1|98750.6|60
1651673190000|2022-05-04 14:06:30|98793|98768|98793.7|98768.7|98793.7|98768.7|98788.4|98763.4|51
1651673200000|2022-05-04 14:06:40|98793.1|98768.1|98793.8|98768.8|98794.2|98769.2|98786.1|98761.1|63
1651673210000|2022-05-04 14:06:50|98793.6|98768.6|98791.5|98766.5|98796.2|98771.2|98787.9|98762.9|63
1651673220000|2022-05-04 14:07:00|98791.8|98766.8|98787.2|98762.2|98791.8|98766.8|98784.9|98759.9|57
1651673230000|2022-05-04 14:07:10|98787.3|98762.3|98793|98768|98796.2|98771.2|98786.7|98761.7|56
1651673240000|2022-05-04 14:07:20|98794.1|98769.1|98802.7|98777.7|98802.9|98777.9|98793.5|98768.5|55
1651673250000|2022-05-04 14:07:30|98802.9|98777.9|98805.8|98780.8|98807.5|98782.5|98800.6|98775.6|57
1651673260000|2022-05-04 14:07:40|98799|98774|98796|98771|98802.7|98777.7|98796|98771|54
1651673270000|2022-05-04 14:07:50|98796.1|98771.1|98785.9|98760.9|98799.1|98774.1|98784.8|98759.8|66
1651673280000|2022-05-04 14:08:00|98786.7|98761.7|98796.5|98771.5|98797|98772|98784.6|98759.6|62
1651673290000|2022-05-04 14:08:10|98796.8|98771.8|98772|98747|98797.5|98772.5|98770.4|98745.4|63
1651673300000|2022-05-04 14:08:20|98771.7|98746.7|98778.8|98753.8|98780.4|98755.4|98770.8|98745.8|67
1651673310000|2022-05-04 14:08:30|98781.7|98756.7|98787.4|98762.4|98795.3|98767|98780.3|98743.7|70
1651673320000|2022-05-04 14:08:40|98787.5|98762.5|98785.4|98760.4|98791.9|98766.9|98785.4|98760.4|55
1651673330000|2022-05-04 14:08:50|98785.3|98760.3|98787.3|98762.3|98787.3|98762.3|98783.9|98758.9|54
1651673340000|2022-05-04 14:09:00|98786.8|98761.8|98779.4|98754.4|98786.8|98761.8|98779.4|98754.4|50
1651673350000|2022-05-04 14:09:10|98780.6|98755.6|98786.1|98761.1|98787|98762|98780.1|98755.1|63
1651673360000|2022-05-04 14:09:20|98785.7|98760.7|98777.5|98752.5|98787.1|98762.1|98775.1|98750.1|67
1651673370000|2022-05-04 14:09:30|98779.1|98754.1|98786.1|98761.1|98788.8|98763.8|98778|98753|59
1651673380000|2022-05-04 14:09:40|98786.6|98761.6|98794.4|98769.4|98796.6|98771.6|98786.1|98761.1|64
1651673390000|2022-05-04 14:09:50|98793.7|98768.7|98783.6|98758.6|98793.7|98768.7|98780.9|98755.9|62
1651673400000|2022-05-04 14:10:00|98783|98758|98810.2|98785.2|98821.3|98786|98777.5|98752.5|69
1651673410000|2022-05-04 14:10:10|98810.3|98785.3|98803|98778|98810.3|98785.3|98790.3|98765.3|66
1651673420000|2022-05-04 14:10:20|98802.8|98777.8|98798.6|98773.6|98804|98779|98798.6|98773.6|50
1651673430000|2022-05-04 14:10:30|98798.3|98773.3|98790.4|98765.4|98798.3|98773.3|98788.1|98763.1|59
1651673440000|2022-05-04 14:10:40|98790|98765|98789.1|98764.1|98793.9|98768.9|98789|98764|49
1651673450000|2022-05-04 14:10:50|98788.9|98763.9|98785|98760|98789.2|98764.2|98784|98759|63
1651673460000|2022-05-04 14:11:00|98784.7|98759.7|98785.9|98760.9|98787.7|98762.7|98784|98759|63
1651673470000|2022-05-04 14:11:10|98785.6|98760.6|98785.5|98760.5|98791|98766|98782.5|98757.5|66
1651673480000|2022-05-04 14:11:20|98785.3|98760.3|98778.3|98753.3|98788.4|98763.4|98778.3|98753.3|59
1651673490000|2022-05-04 14:11:30|98778.9|98753.9|98763.5|98738.5|98779.9|98754.9|98746.8|98721.8|60
1651673500000|2022-05-04 14:11:40|98763.3|98738.3|98752.8|98727.8|98769.2|98738.4|98747.2|98711.7|67
1651673510000|2022-05-04 14:11:50|98765.3|98715.3|98774.2|98749.2|98776.7|98751.7|98752.8|98715.3|77
1651673520000|2022-05-04 14:12:00|98774|98749|98774.8|98749.8|98790.3|98753.1|98772.8|98739.2|62
1651673530000|2022-05-04 14:12:10|98774.7|98749.7|98754.5|98729.5|98774.7|98749.7|98749.7|98717.8|62
1651673540000|2022-05-04 14:12:20|98754.6|98729.6|98748.5|98723.5|98756|98731|98746.6|98721.6|58
1651673550000|2022-05-04 14:12:30|98747.8|98722.8|98746.8|98721.8|98750.1|98725.1|98746.5|98721.5|55
1651673560000|2022-05-04 14:12:40|98748.1|98723.1|98748|98723|98750.6|98725.6|98747.4|98722.4|45
1651673570000|2022-05-04 14:12:50|98747.9|98722.9|98751.1|98726.1|98753.7|98728.7|98747.9|98722.9|61
1651673580000|2022-05-04 14:13:00|98751.9|98726.9|98751.2|98726.2|98751.9|98726.9|98748.8|98723.8|56
1651673590000|2022-05-04 14:13:10|98751|98726|98749|98724|98751.9|98726.9|98746.4|98721.4|46
1651673600000|2022-05-04 14:13:20|98749.2|98724.2|98733.7|98708.7|98750.5|98725.5|98733.6|98708.6|64
1651673610000|2022-05-04 14:13:30|98733.9|98708.9|98733.1|98708.1|98738.8|98713.8|98732|98707|62
1651673620000|2022-05-04 14:13:40|98731.9|98706.9|98723.7|98698.7|98731.9|98706.9|98721.9|98696.9|58
1651673630000|2022-05-04 14:13:50|98723.6|98698.6|98724.3|98699.3|98724.7|98699.7|98719.7|98694.7|59
1651673640000|2022-05-04 14:14:00|98724.5|98699.5|98714.8|98689.8|98727.4|98702.4|98714.8|98689.8|68
1651673650000|2022-05-04 14:14:10|98714.9|98689.9|98718.3|98693.3|98721.4|98696.4|98714.4|98689.4|46
1651673660000|2022-05-04 14:14:20|98718.8|98693.8|98721|98696|98721.4|98696.4|98712.4|98687.4|61
1651673670000|2022-05-04 14:14:30|98721.2|98696.2|98736.4|98711.4|98739.9|98714.9|98719.9|98694.9|63
1651673680000|2022-05-04 14:14:40|98737.7|98712.7|98737.1|98712.1|98739.7|98714.7|98735.9|98710.9|63
1651673690000|2022-05-04 14:14:50|98737|98712|98748.1|98723.1|98750.6|98725.6|98736.4|98711.4|60
1651673700000|2022-05-04 14:15:00|98750.1|98725.1|98767.5|98742.5|98793.8|98759.3|98750.1|98725.1|76
1651673710000|2022-05-04 14:15:10|98767.7|98742.7|98785.5|98735.5|98793.3|98754.9|98767.7|98731.9|75
1651673720000|2022-05-04 14:15:20|98785.6|98735.6|98769.4|98744.4|98786|98744.8|98766.8|98731.2|69
1651673730000|2022-05-04 14:15:30|98769.1|98744.1|98779.5|98754.5|98782.1|98757.1|98769.1|98744.1|67
1651673740000|2022-05-04 14:15:40|98780.2|98755.2|98763.5|98738.5|98780.2|98755.2|98762.7|98737.7|72
1651673750000|2022-05-04 14:15:50|98763.4|98738.4|98760|98735|98764.6|98739.6|98755.9|98730.9|62
1651673760000|2022-05-04 14:16:00|98758.7|98733.7|98758.1|98733.1|98760.2|98735.2|98750|98725|63
1651673770000|2022-05-04 14:16:10|98757.9|98732.9|98746.8|98721.8|98757.9|98732.9|98746.6|98721.6|64
1651673780000|2022-05-04 14:16:20|98745.7|98720.7|98712.5|98687.5|98747.5|98722.5|98702.7|98672.9|72
1651673790000|2022-05-04 14:16:30|98712|98687|98675.2|98650.2|98713.9|98687|98672.9|98632.7|77
1651673800000|2022-05-04 14:16:40|98687.7|98637.7|98695.7|98645.7|98704.3|98659.2|98676.6|98632.9|76
1651673810000|2022-05-04 14:16:50|98693.1|98643.1|98700.7|98650.7|98705.4|98660.5|98681.9|98642.8|70
1651673820000|2022-05-04 14:17:00|98700.9|98650.9|98709.9|98659.9|98717.1|98677.5|98700.8|98650.8|69
1651673830000|2022-05-04 14:17:10|98709.3|98659.3|98709.6|98659.6|98710.2|98660.2|98708.3|98658.3|40
1651673840000|2022-05-04 14:17:20|98709.5|98659.5|98698.6|98648.6|98709.7|98668.9|98684.8|98646.3|60
1651673850000|2022-05-04 14:17:30|98697.8|98647.8|98703.5|98678.5|98726.9|98690.3|98692.6|98647.8|60
1651673860000|2022-05-04 14:17:40|98703.6|98678.6|98709.7|98684.7|98721.7|98685.2|98703.4|98670.7|55
1651673870000|2022-05-04 14:17:50|98709.5|98684.5|98714.1|98664.1|98718.2|98684.5|98705.5|98663.7|53
1651673880000|2022-05-04 14:18:00|98714|98664|98701.5|98676.5|98719.8|98676.7|98701.5|98663.9|58
1651673890000|2022-05-04 14:18:10|98712.7|98662.7|98702.1|98652.1|98715.3|98677|98692.7|98652.1|64
1651673900000|2022-05-04 14:18:20|98682.5|98657.5|98662.6|98637.6|98702.3|98657.5|98662.5|98627.5|66
1651673910000|2022-05-04 14:18:30|98662.9|98637.9|98673.9|98623.9|98686.8|98647.4|98662.9|98623.9|68
1651673920000|2022-05-04 14:18:40|98677.5|98627.5|98671.8|98621.8|98682.7|98646|98652|98614.9|74
1651673930000|2022-05-04 14:18:50|98658.9|98633.9|98677.6|98627.6|98684.6|98646.8|98658.9|98620.4|74
1651673940000|2022-05-04 14:19:00|98676.8|98626.8|98679.2|98629.2|98682.2|98632.2|98676.8|98626.8|62
1651673950000|2022-05-04 14:19:10|98679.1|98629.1|98677.3|98627.3|98680.3|98641.5|98666.5|98622|51
1651673960000|2022-05-04 14:19:20|98676.1|98626.1|98669.5|98644.5|98683.5|98646.9|98667.9|98626.1|68
1651673970000|2022-05-04 14:19:30|98669|98644|98671.4|98646.4|98671.6|98646.6|98668.2|98643.2|49
1651673980000|2022-05-04 14:19:40|98671.5|98646.5|98674.6|98649.6|98678|98653|98671.5|98646.5|65
1651673990000|2022-05-04 14:19:50|98674.5|98649.5|98674.4|98649.4|98676.4|98651.4|98674|98649|55
1651674000000|2022-05-04 14:20:00|98674.1|98649.1|98683.1|98658.1|98686.6|98661.6|98674.1|98649.1|63
1651674010000|2022-05-04 14:20:10|98683.2|98658.2|98668|98643|98683.4|98658.4|98667.8|98642.8|64
1651674020000|2022-05-04 14:20:20|98668.1|98643.1|98666.2|98641.2|98671.8|98646.8|98665.3|98640.3|57
1651674030000|2022-05-04 14:20:30|98666|98641|98666.6|98641.6|98668|98643|98665.6|98640.6|31
1651674040000|2022-05-04 14:20:40|98666.5|98641.5|98648.2|98623.2|98666.5|98641.5|98646.4|98621.4|70
1651674050000|2022-05-04 14:20:50|98648.4|98623.4|98644.4|98619.4|98663|98625.5|98641.4|98612.1|65
1651674060000|2022-05-04 14:21:00|98644.6|98619.6|98645.1|98620.1|98648.2|98623.2|98641.1|98616.1|52
1651674070000|2022-05-04 14:21:10|98645.3|98620.3|98645.6|98620.6|98646.7|98621.7|98644.4|98619.4|40
1651674080000|2022-05-04 14:21:20|98645.5|98620.5|98647.7|98622.7|98653.2|98628.2|98645.2|98620.2|53
1651674090000|2022-05-04 14:21:30|98647.6|98622.6|98637.3|98612.3|98648.1|98623.1|98637|98612|65
1651674100000|2022-05-04 14:21:40|98638|98613|98649.8|98599.8|98657|98619|98638|98599.8|68
1651674110000|2022-05-04 14:21:50|98650|98600|98650|98600|98656.6|98617|98636.4|98597.1|68
1651674120000|2022-05-04 14:22:00|98650.2|98600.2|98649.8|98599.8|98656.4|98614.7|98634.4|98599.8|69
1651674130000|2022-05-04 14:22:10|98649.7|98599.7|98638.2|98613.2|98655.7|98621.6|98636.6|98599.3|74
1651674140000|2022-05-04 14:22:20|98638.3|98613.3|98627.7|98602.7|98645.4|98614.8|98624.6|98590.2|68
1651674150000|2022-05-04 14:22:30|98626.2|98601.2|98635.2|98610.2|98639.1|98614.1|98626.2|98601.2|65
1651674160000|2022-05-04 14:22:40|98634.8|98609.8|98635.5|98610.5|98637.6|98612.6|98633.4|98608.4|51
1651674170000|2022-05-04 14:22:50|98635.9|98610.9|98636.8|98611.8|98638.6|98613.6|98635.3|98610.3|56
1651674180000|2022-05-04 14:23:00|98636.7|98611.7|98637|98612|98638.7|98613.7|98634.5|98609.5|56
1651674190000|2022-05-04 14:23:10|98636.8|98611.8|98644.6|98619.6|98657.2|98622.7|98635.6|98604.7|62
1651674200000|2022-05-04 14:23:20|98644.8|98619.8|98641.4|98616.4|98644.8|98619.8|98638.5|98613.5|56
1651674210000|2022-05-04 14:23:30|98641|98616|98631.1|98606.1|98641|98616|98628.4|98603.4|57
1651674220000|2022-05-04 14:23:40|98629.9|98604.9|98627.7|98602.7|98634.4|98609.4|98625.4|98600.4|57
1651674230000|2022-05-04 14:23:50|98628.4|98603.4|98627.5|98602.5|98630.6|98605.6|98624.9|98599.9|60
1651674240000|2022-05-04 14:24:00|98626.8|98601.8|98609.9|98584.9|98626.8|98601.8|98609.5|98584.5|70
1651674250000|2022-05-04 14:24:10|98610.4|98585.4|98601.9|98576.9|98610.5|98585.5|98601.7|98576.7|66
1651674260000|2022-05-04 14:24:20|98602|98577|98604.4|98579.4|98606.3|98581.3|98601.9|98576.9|51
1651674270000|2022-05-04 14:24:30|98604.5|98579.5|98613|98588|98630.3|98592.9|98599.3|98574.3|62
1651674280000|2022-05-04 14:24:40|98613.2|98588.2|98615.6|98590.6|98615.6|98590.6|98610.1|98585.1|62
1651674290000|2022-05-04 14:24:50|98615.4|98590.4|98613.2|98588.2|98626.2|98594.7|98608.4|98570.4|61
1651674300000|2022-05-04 14:25:00|98612.7|98587.7|98619.5|98594.5|98632.4|98595.6|98612.7|98577.4|65
1651674310000|2022-05-04 14:25:10|98618.8|98593.8|98631.7|98581.7|98635.8|98598.6|98618.5|98579.8|63
1651674320000|2022-05-04 14:25:20|98631.8|98581.8|98607.4|98582.4|98632.2|98595.8|98605.8|98572.8|64
1651674330000|2022-05-04 14:25:30|98607|98582|98611.3|98586.3|98620.1|98590|98606.7|98568.1|69
1651674340000|2022-05-04 14:25:40|98610.4|98585.4|98617.4|98592.4|98626.8|98592.7|98610.4|98574.9|60
1651674350000|2022-05-04 14:25:50|98617.3|98592.3|98614.2|98589.2|98631.3|98594.6|98610.4|98577.6|66
1651674360000|2022-05-04 14:26:00|98614.3|98589.3|98598.7|98573.7|98614.3|98589.3|98597.5|98572.5|69
1651674370000|2022-05-04 14:26:10|98600.7|98575.7|98601.2|98576.2|98603.2|98578.2|98600.3|98575.3|63
1651674380000|2022-05-04 14:26:20|98601.3|98576.3|98557.7|98532.7|98602.9|98577.9|98556.5|98520.6|63
1651674390000|2022-05-04 14:26:30|98557.1|98532.1|98545|98520|98566.6|98532.1|98544.6|98513.2|55
1651674400000|2022-05-04 14:26:40|98545.1|98520.1|98560.5|98510.5|98561.7|98521.8|98544.9|98510.3|42
1651674410000|2022-05-04 14:26:50|98560.7|98510.7|98556.6|98506.6|98563.7|98525.4|98540.9|98502.3|60
1651674420000|2022-05-04 14:27:00|98556.5|98506.5|98545.5|98520.5|98557.1|98521.2|98539|98502.2|50
1651674430000|2022-05-04 14:27:10|98557.4|98507.4|98558.5|98508.5|98559.7|98509.7|98554.8|98504.8|61
1651674440000|2022-05-04 14:27:20|98560.1|98510.1|98561.4|98536.4|98574.4|98538.3|98555.2|98505.6|66
1651674450000|2022-05-04 14:27:30|98561.5|98536.5|98574.5|98524.5|98574.6|98536.6|98556.2|98519.5|50
1651674460000|2022-05-04 14:27:40|98574.7|98524.7|98577.5|98552.5|98600|98560.3|98574.5|98524.7|68
1651674470000|2022-05-04 14:27:50|98587.5|98537.5|98600.6|98550.6|98604.6|98564.1|98573.9|98536.8|60
1651674480000|2022-05-04 14:28:00|98600.7|98550.7|98590.1|98540.1|98612|98562|98589.4|98539.4|72
1651674490000|2022-05-04 14:28:10|98589.3|98539.3|98595.8|98545.8|98597.6|98547.6|98583.6|98533.6|70
1651674500000|2022-05-04 14:28:20|98595.6|98545.6|98582.3|98557.3|98598.6|98557.3|98582.3|98540.7|62
1651674510000|2022-05-04 14:28:30|98582.6|98557.6|98598.9|98548.9|98600.2|98557.6|98578.6|98538.4|57
1651674520000|2022-05-04 14:28:40|98598.4|98548.4|98596.7|98546.7|98598.6|98559.8|98584.6|98543.4|43
1651674530000|2022-05-04 14:28:50|98597.7|98547.7|98598.6|98548.6|98604.7|98562.6|98584.6|98544.8|61
1651674540000|2022-05-04 14:29:00|98599|98549|98615.2|98565.2|98616.1|98575.9|98595.7|98549|58
1651674550000|2022-05-04 14:29:10|98614.8|98564.8|98571.4|98546.4|98620|98577.8|98570.7|98533.8|56
1651674560000|2022-05-04 14:29:20|98585.2|98535.2|98580.5|98555.5|98593.6|98556.9|98580.5|98531.2|46
1651674570000|2022-05-04 14:29:30|98580.6|98555.6|98572.7|98547.7|98586.5|98557|98572|98535.8|53
1651674580000|2022-05-04 14:29:40|98573.4|98548.4|98579|98554|98579|98554|98572.9|98547.9|49
1651674590000|2022-05-04 14:29:50|98578.5|98553.5|98589.4|98564.4|98592.2|98567.2|98577.8|98552.8|56
1651674600000|2022-05-04 14:30:00|98582.8|98557.8|98596.3|98571.3|98608|98571.3|98571.7|98546.3|70
1651674610000|2022-05-04 14:30:10|98596.6|98571.6|98595.3|98570.3|98613|98575.2|98590|98555.6|67
1651674620000|2022-05-04 14:30:20|98595.4|98570.4|98594.5|98569.5|98603.5|98578.5|98584.4|98559.4|69
1651674630000|2022-05-04 14:30:30|98594.6|98569.6|98596.1|98571.1|98609.8|98584.8|98587.7|98562.7|75
1651674640000|2022-05-04 14:30:40|98592.2|98567.2|98576.3|98551.3|98615.6|98578.5|98574.6|98547.1|76
1651674650000|2022-05-04 14:30:50|98576.1|98551.1|98575.5|98525.5|98590.1|98554.6|98569.9|98524.1|60
1651674660000|2022-05-04 14:31:00|98574.8|98524.8|98570.6|98545.6|98585.1|98552.7|98561.6|98524.3|77
1651674670000|2022-05-04 14:31:10|98570.5|98545.5|98575.9|98550.9|98588.8|98555.8|98564.3|98528.3|75
1651674680000|2022-05-04 14:31:20|98574.4|98549.4|98602.5|98552.5|98603.2|98562.5|98573.3|98548|56
1651674690000|2022-05-04 14:31:30|98585.6|98560.6|98592.2|98567.2|98606.9|98570.5|98582.3|98556.9|70
1651674700000|2022-05-04 14:31:40|98592.8|98567.8|98590.4|98565.4|98607.8|98570.2|98581.7|98542.4|72
1651674710000|2022-05-04 14:31:50|98603.3|98553.3|98594|98569|98603.3|98569.3|98587.2|98549.9|57
1651674720000|2022-05-04 14:32:00|98593.8|98568.8|98592.8|98567.8|98612.1|98574.2|98590.7|98553.4|68
1651674730000|2022-05-04 14:32:10|98590.6|98565.6|98598.1|98573.1|98609.2|98574.2|98587.2|98556.4|60
1651674740000|2022-05-04 14:32:20|98599.2|98574.2|98607.2|98557.2|98618.7|98581|98592.8|98555.8|76
1651674750000|2022-05-04 14:32:30|98607.5|98557.5|98632.9|98582.9|98639.3|98592.1|98605.8|98557.5|74
1651674760000|2022-05-04 14:32:40|98634.7|98584.7|98621.1|98571.1|98635.2|98592.9|98611.2|98569.1|67
1651674770000|2022-05-04 14:32:50|98621|98571|98635.7|98585.7|98643.3|98604.7|98606.6|98568.8|65
1651674780000|2022-05-04 14:33:00|98634.8|98584.8|98632.6|98582.6|98638.4|98600.3|98617.7|98582|54
1651674790000|2022-05-04 14:33:10|98632.8|98582.8|98638.9|98588.9|98639.8|98602.6|98622.6|98582.8|57
1651674800000|2022-05-04 14:33:20|98640|98590|98627.2|98602.2|98643.8|98602.8|98622.4|98590|54
1651674810000|2022-05-04 14:33:30|98626.9|98601.9|98617.6|98592.6|98627.1|98602.1|98615.4|98590.4|54
1651674820000|2022-05-04 14:33:40|98617.5|98592.5|98615.8|98590.8|98628.8|98592.5|98609.8|98574.7|63
1651674830000|2022-05-04 14:33:50|98614.6|98589.6|98627.3|98602.3|98644|98606.2|98614.4|98583|63
1651674840000|2022-05-04 14:34:00|98630.2|98605.2|98629.4|98604.4|98633.6|98608.6|98628.1|98603.1|64
1651674850000|2022-05-04 14:34:10|98629.1|98604.1|98667.5|98642.5|98681.7|98644|98626.1|98601.1|55
1651674860000|2022-05-04 14:34:20|98667.8|98642.8|98652.9|98627.9|98672.1|98644.3|98652.9|98619.2|57
1651674870000|2022-05-04 14:34:30|98654.3|98629.3|98677.1|98652.1|98690.7|98653.1|98653.9|98628.9|70
1651674880000|2022-05-04 14:34:40|98676.8|98651.8|98681.6|98656.6|98681.6|98656.6|98672.9|98647.9|52
1651674890000|2022-05-04 14:34:50|98681.2|98656.2|98682.4|98657.4|98698|98665.6|98679.8|98641.9|70
1651674900000|2022-05-04 14:35:00|98681.4|98656.4|98677.4|98652.4|98681.7|98656.7|98668.7|98643.7|59
1651674910000|2022-05-04 14:35:10|98676.9|98651.9|98684|98659|98689.1|98664.1|98676.9|98651.9|62
1651674920000|2022-05-04 14:35:20|98683.2|98658.2|98689.2|98639.2|98690.3|98665.3|98676.7|98638.3|69
1651674930000|2022-05-04 14:35:30|98689.4|98639.4|98643.4|98618.4|98689.9|98652.1|98636|98599.6|61
1651674940000|2022-05-04 14:35:40|98645.8|98620.8|98627.8|98602.8|98658.5|98621.7|98627.8|98602.8|73
1651674950000|2022-05-04 14:35:50|98628.6|98603.6|98610.1|98585.1|98631.6|98606.6|98606.6|98572.2|73
1651674960000|2022-05-04 14:36:00|98610.9|98585.9|98623|98573|98624.8|98588.2|98602.9|98568.7|68
1651674970000|2022-05-04 14:36:10|98623.1|98573.1|98615.5|98565.5|98623.9|98573.9|98614.4|98564.4|61
1651674980000|2022-05-04 14:36:20|98616.5|98566.5|98607.7|98582.7|98619.9|98586.5|98600.5|98566.5|57
1651674990000|2022-05-04 14:36:30|98608|98583|98621|98571|98630.3|98590.6|98608|98569.1|67
1651675000000|2022-05-04 14:36:40|98623.2|98573.2|98614.4|98589.4|98630.6|98591.5|98610.9|98570.8|70
1651675010000|2022-05-04 14:36:50|98614.3|98589.3|98630.8|98605.8|98655.6|98614.2|98614.2|98576.7|52
1651675020000|2022-05-04 14:37:00|98643.5|98593.5|98619.7|98594.7|98643.5|98600.8|98613.6|98577.6|76
1651675030000|2022-05-04 14:37:10|98619.6|98594.6|98624.1|98599.1|98642.4|98605.6|98619.5|98587.7|59
1651675040000|2022-05-04 14:37:20|98620.8|98595.8|98611.4|98586.4|98620.8|98595.8|98607.3|98582.3|70
1651675050000|2022-05-04 14:37:30|98611.3|98586.3|98622.5|98597.5|98637.8|98598.7|98610.3|98583.5|57
1651675060000|2022-05-04 14:37:40|98623.4|98598.4|98622.3|98597.3|98623.6|98598.6|98619.5|98594.5|52
1651675070000|2022-05-04 14:37:50|98622.6|98597.6|98625.8|98600.8|98627.2|98602.2|98620.5|98595.5|58
1651675080000|2022-05-04 14:38:00|98625.7|98600.7|98627.7|98602.7|98628.5|98603.5|98625.2|98600.2|66
1651675090000|2022-05-04 14:38:10|98627.6|98602.6|98639.9|98614.9|98656.2|98617.9|98627.1|98602.1|67
1651675100000|2022-05-04 14:38:20|98638.9|98613.9|98631.9|98606.9|98645.7|98620.7|98631.9|98606.9|70
1651675110000|2022-05-04 14:38:30|98632|98607|98641.2|98616.2|98642.9|98617.9|98631.6|98606.6|60
1651675120000|2022-05-04 14:38:40|98641.7|98616.7|98638.3|98613.3|98644.3|98619.3|98637.1|98612.1|58
1651675130000|2022-05-04 14:38:50|98637.6|98612.6|98643.9|98618.9|98647.2|98622.2|98637.4|98612.4|53
1651675140000|2022-05-04 14:39:00|98643|98618|98648.5|98623.5|98650.6|98625.6|98640.5|98615.5|63
1651675150000|2022-05-04 14:39:10|98648.2|98623.2|98650.3|98625.3|98652.3|98627.3|98646|98621|55
1651675160000|2022-05-04 14:39:20|98650.4|98625.4|98647.6|98622.6|98651.1|98626.1|98647.4|98622.4|57
1651675170000|2022-05-04 14:39:30|98647.9|98622.9|98645.3|98620.3|98648.2|98623.2|98645.3|98620.3|38
1651675180000|2022-05-04 14:39:40|98646.2|98621.2|98655.3|98605.3|98656|98621.2|98641|98605.3|51
1651675190000|2022-05-04 14:39:50|98655|98605|98642.4|98617.4|98655.2|98620.9|98641|98604.2|41
1651675200000|2022-05-04 14:40:00|98642.5|98617.5|98651|98626|98654|98629|98641.5|98616.5|51
1651675210000|2022-05-04 14:40:10|98651.2|98626.2|98651|98626|98663.4|98629.2|98647.6|98612.1|56
1651675220000|2022-05-04 14:40:20|98650.8|98625.8|98654.5|98629.5|98656.6|98631.6|98648.8|98623.8|44
1651675230000|2022-05-04 14:40:30|98654.2|98629.2|98652.9|98627.9|98655.5|98630.5|98652.9|98627.9|64
1651675240000|2022-05-04 14:40:40|98652.8|98627.8|98648.9|98623.9|98653.8|98628.8|98648|98623|51
1651675250000|2022-05-04 14:40:50|98649.3|98624.3|98653.4|98628.4|98654.5|98629.5|98645.2|98620.2|65
1651675260000|2022-05-04 14:41:00|98653.2|98628.2|98672.9|98647.9|98672.9|98647.9|98652.7|98627.7|63
1651675270000|2022-05-04 14:41:10|98672.5|98647.5|98669.9|98644.9|98676.4|98651.4|98668.6|98643.6|60
1651675280000|2022-05-04 14:41:20|98669.5|98644.5|98672.7|98647.7|98674.9|98649.9|98667.8|98642.8|54
1651675290000|2022-05-04 14:41:30|98673|98648|98674.3|98649.3|98676.4|98651.4|98668|98643|52
1651675300000|2022-05-04 14:41:40|98674.9|98649.9|98662.1|98637.1|98678.8|98653.8|98662|98637|60
1651675310000|2022-05-04 14:41:50|98663.4|98638.4|98661.5|98636.5|98664.6|98639.6|98659.6|98634.6|59
1651675320000|2022-05-04 14:42:00|98661.9|98636.9|98655.1|98630.1|98667.7|98642.7|98655.1|98630.1|57
1651675330000|2022-05-04 14:42:10|98655.7|98630.7|98657.2|98632.2|98659.5|98634.5|98654.2|98629.2|59
1651675340000|2022-05-04 14:42:20|98657.4|98632.4|98660.7|98635.7|98661.6|98636.6|98657.4|98632.4|46
1651675350000|2022-05-04 14:42:30|98660.4|98635.4|98651.6|98626.6|98660.5|98635.5|98651.5|98626.5|51
1651675360000|2022-05-04 14:42:40|98651.9|98626.9|98658.4|98633.4|98671.8|98635.9|98651.9|98621|47
1651675370000|2022-05-04 14:42:50|98658.5|98633.5|98661.2|98636.2|98662.3|98637.3|98658.4|98633.4|48
1651675380000|2022-05-04 14:43:00|98660.3|98635.3|98650.8|98625.8|98660.4|98635.4|98650|98625|53
1651675390000|2022-05-04 14:43:10|98649.8|98624.8|98651.3|98626.3|98652|98627|98649.8|98624.8|46
1651675400000|2022-05-04 14:43:20|98651.2|98626.2|98655|98630|98656.9|98631.9|98643.8|98618.8|57
1651675410000|2022-05-04 14:43:30|98654.2|98629.2|98653.8|98628.8|98657.2|98632.2|98650.7|98625.7|57
1651675420000|2022-05-04 14:43:40|98653.6|98628.6|98653.8|98628.8|98656|98631|98653|98628|45
1651675430000|2022-05-04 14:43:50|98653.7|98628.7|98660.6|98635.6|98662.2|98637.2|98651.9|98626.9|64
1651675440000|2022-05-04 14:44:00|98660.7|98635.7|98657.7|98632.7|98666.2|98641.2|98656.5|98631.5|56
1651675450000|2022-05-04 14:44:10|98657.4|98632.4|98660.6|98635.6|98662.5|98637.5|98657|98632|63
1651675460000|2022-05-04 14:44:20|98661.1|98636.1|98663.2|98638.2|98665.8|98640.8|98658.7|98633.7|59
1651675470000|2022-05-04 14:44:30|98662.1|98637.1|98658.7|98633.7|98663.2|98638.2|98657.2|98632.2|54
1651675480000|2022-05-04 14:44:40|98659|98634|98674.1|98649.1|98675.9|98650.9|98657.7|98632.7|61
1651675490000|2022-05-04 14:44:50|98673.9|98648.9|98672.5|98647.5|98674.4|98649.4|98670.6|98645.6|52
1651675500000|2022-05-04 14:45:00|98673|98648|98662.4|98637.4|98673|98648|98659.6|98634.6|62
1651675510000|2022-05-04 14:45:10|98662.3|98637.3|98669.4|98644.4|98682.6|98648|98662.3|98629.9|55
1651675520000|2022-05-04 14:45:20|98669.1|98644.1|98665.6|98640.6|98669.2|98644.2|98665.6|98640.6|49
1651675530000|2022-05-04 14:45:30|98663.6|98638.6|98666.9|98641.9|98667.4|98642.4|98661.5|98636.5|50
1651675540000|2022-05-04 14:45:40|98667|98642|98670.4|98645.4|98673.2|98648.2|98666.6|98641.6|56
1651675550000|2022-05-04 14:45:50|98670.7|98645.7|98666.8|98641.8|98671.3|98646.3|98665|98640|41
1651675560000|2022-05-04 14:46:00|98664.9|98639.9|98664.2|98639.2|98676.6|98643.2|98659|98626.6|56
1651675570000|2022-05-04 14:46:10|98665|98640|98664.8|98639.8|98678.3|98643.5|98661.4|98626.7|42
1651675580000|2022-05-04 14:46:20|98664.5|98639.5|98659.7|98634.7|98664.7|98639.7|98659.2|98634.2|51
1651675590000|2022-05-04 14:46:30|98659.6|98634.6|98655.9|98630.9|98661|98636|98654.9|98629.9|56
1651675600000|2022-05-04 14:46:40|98668.4|98618.4|98656.3|98631.3|98669.9|98632|98650.4|98617.8|60
1651675610000|2022-05-04 14:46:50|98658|98633|98660.6|98635.6|98672.4|98636.6|98655.3|98621.6|52
1651675620000|2022-05-04 14:47:00|98660.9|98635.9|98676.5|98651.5|98690.2|98654|98658.4|98633.4|57
1651675630000|2022-05-04 14:47:10|98676.4|98651.4|98673.4|98648.4|98691|98654.4|98669.3|98631.8|47
1651675640000|2022-05-04 14:47:20|98673.6|98648.6|98683.4|98658.4|98699.6|98662.9|98673.3|98647.3|48
1651675650000|2022-05-04 14:47:30|98682.9|98657.9|98689.7|98664.7|98706.2|98673.6|98682.9|98650.1|56
1651675660000|2022-05-04 14:47:40|98687.9|98662.9|98692.7|98667.7|98695|98670|98687.2|98662.2|49
1651675670000|2022-05-04 14:47:50|98694.2|98669.2|98707.6|98682.6|98727.2|98690.5|98694.2|98665.4|58
1651675680000|2022-05-04 14:48:00|98707.9|98682.9|98710.1|98685.1|98712.5|98687.5|98707.8|98682.8|57
1651675690000|2022-05-04 14:48:10|98710.3|98685.3|98727|98677|98728.5|98692.8|98709.4|98676.8|54
1651675700000|2022-05-04 14:48:20|98726.7|98676.7|98735.7|98685.7|98739|98701.7|98716.1|98675.9|47
1651675710000|2022-05-04 14:48:30|98735.5|98685.5|98738.2|98688.2|98740.6|98690.6|98735.5|98685.5|41
1651675720000|2022-05-04 14:48:40|98723.8|98698.8|98725|98675|98730.5|98698.8|98710.3|98671.2|57
1651675730000|2022-05-04 14:48:50|98724.9|98674.9|98708.2|98683.2|98725.9|98688.2|98707.5|98674.7|55
1651675740000|2022-05-04 14:49:00|98707.9|98682.9|98717.5|98667.5|98723.9|98686.9|98703.2|98667.5|53
1651675750000|2022-05-04 14:49:10|98701.8|98676.8|98708.3|98658.3|98712.2|98678|98698.8|98658.3|59
1651675760000|2022-05-04 14:49:20|98707.5|98657.5|98689.8|98664.8|98707.5|98670.8|98689.2|98654.4|55
1651675770000|2022-05-04 14:49:30|98689.9|98664.9|98691.4|98666.4|98693.2|98668.2|98689.9|98664.9|40
1651675780000|2022-05-04 14:49:40|98691.6|98666.6|98678.3|98653.3|98692.1|98667.1|98676.3|98651.3|47
1651675790000|2022-05-04 14:49:50|98677.9|98652.9|98673.9|98648.9|98679.3|98654.3|98672.9|98647.9|54
1651675800000|2022-05-04 14:50:00|98673.5|98648.5|98700|98675|98704.7|98677.4|98673.5|98643.2|61
1651675810000|2022-05-04 14:50:10|98699.7|98674.7|98675.1|98625.1|98700.2|98675.2|98655.1|98617.2|73
1651675820000|2022-05-04 14:50:20|98675.4|98625.4|98678.2|98653.2|98690.9|98654.3|98658|98624.3|71
1651675830000|2022-05-04 14:50:30|98676.4|98651.4|98676|98651|98687.2|98656.7|98668.8|98637.2|74
1651675840000|2022-05-04 14:50:40|98676.3|98651.3|98678.9|98653.9|98688.5|98659.9|98675|98637.9|61
1651675850000|2022-05-04 14:50:50|98679|98654|98688.8|98663.8|98700.8|98667.1|98672.8|98647.8|69
1651675860000|2022-05-04 14:51:00|98701.5|98651.5|98733.1|98683.1|98733.3|98693.1|98687.5|98650.7|64
1651675870000|2022-05-04 14:51:10|98734.1|98684.1|98725.7|98675.7|98734.1|98684.1|98723.5|98673.5|60
1651675880000|2022-05-04 14:51:20|98726.6|98676.6|98719.6|98669.6|98730.8|98692.7|98706.5|98669.1|61
1651675890000|2022-05-04 14:51:30|98718.9|98668.9|98710.7|98685.7|98719|98685.7|98704.9|98666.8|52
1651675900000|2022-05-04 14:51:40|98710.6|98685.6|98728.3|98678.3|98732.2|98694.8|98697.8|98672.8|69
1651675910000|2022-05-04 14:51:50|98728|98678|98726.5|98701.5|98737.9|98703.5|98718.8|98678|64
1651675920000|2022-05-04 14:52:00|98726.4|98701.4|98718.3|98693.3|98744.1|98705|98718.3|98691.7|58
1651675930000|2022-05-04 14:52:10|98719|98694|98714.3|98689.3|98727.6|98698.6|98706.8|98675|67
1651675940000|2022-05-04 14:52:20|98713.8|98688.8|98708.2|98683.2|98733.1|98694.1|98704.4|98679.4|73
1651675950000|2022-05-04 14:52:30|98707.6|98682.6|98701.4|98676.4|98722.9|98685.4|98696.4|98664.4|71
1651675960000|2022-05-04 14:52:40|98701.6|98676.6|98708.4|98683.4|98723.3|98685.9|98699.9|98670.4|67
1651675970000|2022-05-04 14:52:50|98708.3|98683.3|98714.1|98689.1|98722.4|98690.7|98704|98668|66
1651675980000|2022-05-04 14:53:00|98713.8|98688.8|98708.7|98683.7|98729|98693.3|98708.7|98676|66
1651675990000|2022-05-04 14:53:10|98708.8|98683.8|98708.3|98683.3|98719.1|98688.5|98704.5|98669.1|71
1651676000000|2022-05-04 14:53:20|98707.6|98682.6|98712.4|98687.4|98713.5|98688.5|98706.5|98681.5|62
1651676010000|2022-05-04 14:53:30|98712.8|98687.8|98713|98688|98713.9|98688.9|98708.3|98683.3|63
1651676020000|2022-05-04 14:53:40|98713.1|98688.1|98710.2|98685.2|98713.4|98688.4|98706.9|98681.9|52
1651676030000|2022-05-04 14:53:50|98710.1|98685.1|98709.9|98684.9|98713.6|98688.6|98706.7|98681.7|46
1651676040000|2022-05-04 14:54:00|98709.3|98684.3|98713.3|98688.3|98714.5|98689.5|98707.7|98682.7|49
1651676050000|2022-05-04 14:54:10|98713.9|98688.9|98708|98683|98734.9|98697.5|98702.9|98677.9|60
1651676060000|2022-05-04 14:54:20|98708.2|98683.2|98709.2|98684.2|98721.5|98684.3|98700.8|98663.7|70
1651676070000|2022-05-04 14:54:30|98709.1|98684.1|98709.2|98684.2|98725|98688.3|98705.4|98675|64
1651676080000|2022-05-04 14:54:40|98709.8|98684.8|98712.1|98687.1|98713.2|98688.2|98709.6|98684.6|51
1651676090000|2022-05-04 14:54:50|98712.4|98687.4|98728.8|98703.8|98741.8|98704.1|98712.4|98687.4|54
1651676100000|2022-05-04 14:55:00|98742.1|98692.1|98738.9|98713.9|98746.9|98713.9|98727.1|98692.1|60
1651676110000|2022-05-04 14:55:10|98739.4|98714.4|98744.2|98719.2|98750.9|98725.9|98737.2|98712.2|71
1651676120000|2022-05-04 14:55:20|98744.4|98719.4|98725.5|98700.5|98746.2|98720.4|98722.7|98688.8|76
1651676130000|2022-05-04 14:55:30|98725.6|98700.6|98720.1|98695.1|98725.8|98700.8|98719.5|98694.5|51
1651676140000|2022-05-04 14:55:40|98720.5|98695.5|98723.4|98698.4|98737.8|98704.2|98714.4|98687.8|68
1651676150000|2022-05-04 14:55:50|98723.8|98698.8|98724.5|98699.5|98725.4|98700.4|98713.2|98688.2|61
1651676160000|2022-05-04 14:56:00|98724.3|98699.3|98723.9|98698.9|98730.8|98705.8|98723.6|98698.6|61
1651676170000|2022-05-04 14:56:10|98722.1|98697.1|98719.2|98694.2|98726|98701|98718|98693|64
1651676180000|2022-05-04 14:56:20|98719|98694|98727.1|98702.1|98727.1|98702.1|98714.2|98689.2|63
1651676190000|2022-05-04 14:56:30|98724.9|98699.9|98717.9|98692.9|98727.7|98702.7|98714.6|98689.6|58
1651676200000|2022-05-04 14:56:40|98716.7|98691.7|98710.4|98685.4|98724.9|98691.7|98702.4|98674.9|72
1651676210000|2022-05-04 14:56:50|98707.2|98682.2|98719.8|98669.8|98721.4|98684.8|98695.4|98664.8|73
1651676220000|2022-05-04 14:57:00|98719.4|98669.4|98726.4|98701.4|98739.5|98701.7|98711.1|98669.4|70
1651676230000|2022-05-04 14:57:10|98726.2|98701.2|98715.7|98690.7|98741.2|98701.3|98713.3|98675|64
1651676240000|2022-05-04 14:57:20|98709|98684|98719.2|98669.2|98735.6|98694.3|98705.2|98669.2|70
1651676250000|2022-05-04 14:57:30|98720|98670|98693.3|98668.3|98722.5|98694.3|98692.9|98659.6|76
1651676260000|2022-05-04 14:57:40|98693|98668|98688.2|98663.2|98704.3|98679.3|98688.2|98663.2|69
1651676270000|2022-05-04 14:57:50|98688.1|98663.1|98674.6|98649.6|98697.2|98664.4|98673|98634.7|66
1651676280000|2022-05-04 14:58:00|98675|98650|98664.2|98639.2|98687.6|98662.6|98662.7|98637.7|74
1651676290000|2022-05-04 14:58:10|98663.6|98638.6|98668.5|98643.5|98677.1|98649.1|98650.3|98625.3|67
1651676300000|2022-05-04 14:58:20|98667.8|98642.8|98666.4|98641.4|98667.8|98642.8|98657.5|98632.5|64
1651676310000|2022-05-04 14:58:30|98666.8|98641.8|98657.5|98632.5|98666.8|98641.8|98645.1|98620.1|69
1651676320000|2022-05-04 14:58:40|98659|98634|98650|98625|98659.8|98634.8|98642.3|98617.3|69
1651676330000|2022-05-04 14:58:50|98651.9|98626.9|98663.4|98638.4|98663.5|98638.5|98644.4|98619.4|73
1651676340000|2022-05-04 14:59:00|98663.1|98638.1|98660.3|98635.3|98667.3|98642.3|98655.1|98630.1|65
1651676350000|2022-05-04 14:59:10|98660.4|98635.4|98658.2|98633.2|98660.5|98635.5|98651.9|98626.9|66
1651676360000|2022-05-04 14:59:20|98658|98633|98673.4|98648.4|98679.6|98654.6|98657.4|98632.4|67
1651676370000|2022-05-04 14:59:30|98676.2|98651.2|98683.3|98658.3|98693.2|98668.2|98675.9|98650.9|60
1651676380000|2022-05-04 14:59:40|98683.7|98658.7|98663.7|98638.7|98684.2|98659.2|98660.4|98635.4|66
1651676390000|2022-05-04 14:59:50|98663.3|98638.3|98680.1|98655.1|98681.7|98656.7|98661.1|98636.1|74
1651676400000|2022-05-04 15:00:00|98678.1|98653.1|98668.8|98643.8|98680.2|98655.2|98668.2|98643.2|64
1651676410000|2022-05-04 15:00:10|98668.6|98643.6|98662|98637|98670.3|98645.3|98662|98637|56
1651676420000|2022-05-04 15:00:20|98660.4|98635.4|98655|98630|98663.2|98638.2|98655|98630|74
1651676430000|2022-05-04 15:00:30|98655.2|98630.2|98661.7|98636.7|98669.9|98640.5|98652.6|98616.4|71
1651676440000|2022-05-04 15:00:40|98661.1|98636.1|98671.1|98621.1|98671.4|98636.1|98654.5|98617.4|62
1651676450000|2022-05-04 15:00:50|98671.4|98621.4|98664.1|98614.1|98677.3|98639.4|98652.4|98612.9|68
1651676460000|2022-05-04 15:01:00|98664.6|98614.6|98656.6|98631.6|98669.4|98631.7|98648.2|98610|57
1651676470000|2022-05-04 15:01:10|98656|98631|98648.6|98623.6|98657|98632|98644.9|98619.9|63
1651676480000|2022-05-04 15:01:20|98648.2|98623.2|98651.8|98626.8|98652|98627|98641.8|98616.8|52
1651676490000|2022-05-04 15:01:30|98652.5|98627.5|98640.5|98615.5|98652.5|98627.5|98635.5|98610.5|64
1651676500000|2022-05-04 15:01:40|98641.2|98616.2|98645.1|98620.1|98645.5|98620.5|98637|98612|68
1651676510000|2022-05-04 15:01:50|98645.2|98620.2|98644.7|98619.7|98647.2|98622.2|98638.1|98613.1|68
1651676520000|2022-05-04 15:02:00|98645|98620|98645.5|98620.5|98647.7|98622.7|98626.3|98601.3|60
1651676530000|2022-05-04 15:02:10|98645.9|98620.9|98633.2|98608.2|98646|98621|98632.7|98607.7|65
1651676540000|2022-05-04 15:02:20|98635.1|98610.1|98650|98625|98652.7|98627.7|98633.1|98608.1|65
1651676550000|2022-05-04 15:02:30|98649.9|98624.9|98666.6|98641.6|98667.4|98642.4|98648.9|98623.9|73
1651676560000|2022-05-04 15:02:40|98665.8|98640.8|98652.8|98627.8|98668.8|98643.8|98644.2|98619.2|70
1651676570000|2022-05-04 15:02:50|98651.6|98626.6|98657.3|98632.3|98667|98642|98637.2|98612.2|69
1651676580000|2022-05-04 15:03:00|98658.4|98633.4|98636.3|98611.3|98666.8|98633.4|98636.3|98606.5|67
1651676590000|2022-05-04 15:03:10|98638.1|98613.1|98638.6|98613.6|98652.7|98622.7|98626.2|98601.1|76
1651676600000|2022-05-04 15:03:20|98645.7|98620.7|98651.2|98601.2|98659.2|98627.5|98629.1|98594.8|71
1651676610000|2022-05-04 15:03:30|98651.7|98601.7|98672.6|98622.6|98672.6|98634.4|98639.8|98601.7|70
1651676620000|2022-05-04 15:03:40|98672.2|98622.2|98650.5|98625.5|98672.6|98633.5|98648.5|98610.2|58
1651676630000|2022-05-04 15:03:50|98650.3|98625.3|98659.3|98634.3|98660.7|98635.7|98649.8|98624.8|50
1651676640000|2022-05-04 15:04:00|98659|98634|98676.4|98651.4|98685.8|98652.7|98659|98626.6|63
1651676650000|2022-05-04 15:04:10|98676.8|98651.8|98675.2|98650.2|98688.1|98651.8|98666|98630.1|59
1651676660000|2022-05-04 15:04:20|98674.8|98649.8|98660.2|98635.2|98688.2|98650.6|98659.4|98632.6|65
1651676670000|2022-05-04 15:04:30|98660.4|98635.4|98659.3|98634.3|98661.6|98636.6|98659.3|98634.3|33
1651676680000|2022-05-04 15:04:40|98659.7|98634.7|98652.2|98627.2|98673.7|98635.8|98650.3|98616.4|60
1651676690000|2022-05-04 15:04:50|98651.8|98626.8|98664.8|98639.8|98683.3|98649.3|98651.8|98626.8|67
1651676700000|2022-05-04 15:05:00|98671.2|98621.2|98660.1|98635.1|98671.2|98637.3|98655.7|98621.2|69
1651676710000|2022-05-04 15:05:10|98661.2|98636.2|98659.1|98634.1|98674.2|98639|98657|98622.7|64
1651676720000|2022-05-04 15:05:20|98658.6|98633.6|98668|98618|98668|98634.3|98645.7|98608.4|73
1651676730000|2022-05-04 15:05:30|98667.5|98617.5|98679.4|98629.4|98681.3|98642.2|98666.5|98616.5|59
1651676740000|2022-05-04 15:05:40|98679.3|98629.3|98679.5|98629.5|98679.8|98639.5|98655.6|98617|65
1651676750000|2022-05-04 15:05:50|98680.3|98630.3|98681.8|98631.8|98688.9|98638.9|98680.3|98630.3|57
1651676760000|2022-05-04 15:06:00|98682.1|98632.1|98659.8|98609.8|98682.4|98632.4|98646.9|98607.6|61
1651676770000|2022-05-04 15:06:10|98659.2|98609.2|98645.8|98620.8|98661.8|98624.6|98645.8|98607.4|46
1651676780000|2022-05-04 15:06:20|98647.5|98622.5|98641.7|98616.7|98660|98623.1|98639.8|98604.6|62
1651676790000|2022-05-04 15:06:30|98641.6|98616.6|98624.3|98599.3|98642.6|98616.9|98623.6|98586.1|65
1651676800000|2022-05-04 15:06:40|98624.1|98599.1|98621.8|98571.8|98637.7|98599.1|98620.5|98570.5|67
1651676810000|2022-05-04 15:06:50|98622.5|98572.5|98626.3|98576.3|98626.3|98576.3|98621|98571|55
1651676820000|2022-05-04 15:07:00|98626.8|98576.8|98634.3|98584.3|98641.2|98596.8|98621.5|98576.8|53
1651676830000|2022-05-04 15:07:10|98633.6|98583.6|98633.5|98583.5|98635.8|98585.8|98630.3|98580.3|57
1651676840000|2022-05-04 15:07:20|98634|98584|98632.8|98582.8|98634.1|98584.1|98630.3|98580.3|44
1651676850000|2022-05-04 15:07:30|98632.5|98582.5|98636.3|98586.3|98636.3|98586.3|98630.1|98580.1|33
1651676860000|2022-05-04 15:07:40|98637.1|98587.1|98633|98583|98637.2|98587.2|98632|98582|56
1651676870000|2022-05-04 15:07:50|98632.7|98582.7|98649.5|98599.5|98649.5|98599.5|98631.4|98581.4|45
1651676880000|2022-05-04 15:08:00|98649.9|98599.9|98645|98595|98655.2|98605.2|98645|98595|58
1651676890000|2022-05-04 15:08:10|98645.1|98595.1|98643.6|98593.6|98645.1|98606.7|98625.9|98593|60
1651676900000|2022-05-04 15:08:20|98643.4|98593.4|98638.9|98588.9|98646.6|98596.6|98637.3|98587.3|54
1651676910000|2022-05-04 15:08:30|98639|98589|98644.7|98594.7|98648.7|98607.6|98632.2|98587.8|54
1651676920000|2022-05-04 15:08:40|98645.1|98595.1|98638.5|98588.5|98645.1|98606.4|98625.1|98587.1|57
1651676930000|2022-05-04 15:08:50|98625.2|98600.2|98612.1|98587.1|98634.5|98600.9|98606.6|98574.1|60
1651676940000|2022-05-04 15:09:00|98612.5|98587.5|98624.9|98574.9|98628|98590.6|98611.7|98574.7|63
1651676950000|2022-05-04 15:09:10|98625.4|98575.4|98620.4|98595.4|98639.6|98602|98619|98574.1|66
1651676960000|2022-05-04 15:09:20|98620.3|98595.3|98615|98590|98620.3|98595.3|98613.7|98588.7|47
1651676970000|2022-05-04 15:09:30|98614.6|98589.6|98615.5|98590.5|98616.1|98591.1|98614|98589|31
1651676980000|2022-05-04 15:09:40|98614.9|98589.9|98615.5|98590.5|98618.5|98593.5|98614.7|98589.7|45
1651676990000|2022-05-04 15:09:50|98615.6|98590.6|98619.6|98594.6|98619.6|98594.6|98614.4|98589.4|35
1651677000000|2022-05-04 15:10:00|98619.7|98594.7|98618.2|98593.2|98620|98595|98617.1|98592.1|46
1651677010000|2022-05-04 15:10:10|98618.5|98593.5|98616.6|98591.6|98620|98595|98616.4|98591.4|48
1651677020000|2022-05-04 15:10:20|98616.7|98591.7|98639.2|98589.2|98639.2|98601|98615|98587.5|38
1651677030000|2022-05-04 15:10:30|98638.7|98588.7|98625.9|98600.9|98642.8|98604.5|98624.4|98587.9|60
1651677040000|2022-05-04 15:10:40|98626.4|98601.4|98629|98604|98629|98604|98626.4|98601.4|55
1651677050000|2022-05-04 15:10:50|98628.8|98603.8|98663.3|98613.3|98663.3|98617.4|98628.7|98602.2|64
1651677060000|2022-05-04 15:11:00|98663.6|98613.6|98658.1|98608.1|98663.8|98624.4|98643.4|98606.8|57
1651677070000|2022-05-04 15:11:10|98657.3|98607.3|98641.5|98616.5|98658.1|98617.3|98636.4|98603.7|55
1651677080000|2022-05-04 15:11:20|98641.8|98616.8|98640.9|98615.9|98642.8|98617.8|98637.4|98612.4|40
1651677090000|2022-05-04 15:11:30|98644.9|98619.9|98668.2|98618.2|98668.2|98628.2|98644.4|98607.3|50
1651677100000|2022-05-04 15:11:40|98658.6|98633.6|98665.5|98615.5|98678.9|98639.1|98655.2|98615.4|58
1651677110000|2022-05-04 15:11:50|98665.4|98615.4|98657.3|98632.3|98669.1|98633|98655.2|98614.4|52
1651677120000|2022-05-04 15:12:00|98657.4|98632.4|98650.6|98625.6|98670.6|98632.7|98650.6|98617.1|41
1651677130000|2022-05-04 15:12:10|98651.2|98626.2|98664.6|98614.6|98665.3|98627.1|98650.5|98613.7|35
1651677140000|2022-05-04 15:12:20|98664.5|98614.5|98666.6|98616.6|98667.1|98631.9|98646.5|98608.5|62
1651677150000|2022-05-04 15:12:30|98666.5|98616.5|98657.1|98607.1|98666.7|98616.7|98656.2|98606.2|50
1651677160000|2022-05-04 15:12:40|98657.3|98607.3|98653.2|98628.2|98666|98628.4|98644.4|98607|50
1651677170000|2022-05-04 15:12:50|98652.6|98627.6|98656.7|98631.7|98662.9|98635|98640.6|98608.8|59
1651677180000|2022-05-04 15:13:00|98657.6|98632.6|98651.8|98626.8|98673.1|98639.5|98649.1|98609.6|71
1651677190000|2022-05-04 15:13:10|98654.4|98629.4|98655.2|98630.2|98656.9|98631.9|98650.1|98625.1|62
1651677200000|2022-05-04 15:13:20|98654.8|98629.8|98653|98628|98671.7|98633.1|98650.7|98613.4|57
1651677210000|2022-05-04 15:13:30|98652.6|98627.6|98639.1|98614.1|98662.3|98627.6|98636.9|98600.6|69
1651677220000|2022-05-04 15:13:40|98639.5|98614.5|98636.5|98611.5|98639.7|98614.7|98634.2|98609.2|65
1651677230000|2022-05-04 15:13:50|98639.2|98614.2|98649.4|98599.4|98649.4|98614.2|98627.4|98591.8|69
1651677240000|2022-05-04 15:14:00|98649.9|98599.9|98644.3|98594.3|98650|98611.8|98634.5|98593|70
1651677250000|2022-05-04 15:14:10|98644|98594|98648.1|98598.1|98648.1|98598.1|98644|98594|56
1651677260000|2022-05-04 15:14:20|98648.2|98598.2|98649|98599|98650.7|98600.7|98646.8|98596.8|49
1651677270000|2022-05-04 15:14:30|98649.3|98599.3|98651.2|98601.2|98652.4|98602.4|98649.3|98599.3|32
1651677280000|2022-05-04 15:14:40|98651.1|98601.1|98635.9|98610.9|98653.6|98615.6|98635.6|98598.1|57
1651677290000|2022-05-04 15:14:50|98636.6|98611.6|98651.9|98601.9|98652.3|98612.6|98635.6|98596.9|51
1651677300000|2022-05-04 15:15:00|98651.7|98601.7|98646.9|98596.9|98652.8|98609.6|98634.5|98594.9|59
1651677310000|2022-05-04 15:15:10|98646.6|98596.6|98650.9|98600.9|98653.3|98603.3|98645.7|98595.7|53
1651677320000|2022-05-04 15:15:20|98651|98601|98649.7|98599.7|98651.4|98610|98632.6|98597.8|51
1651677330000|2022-05-04 15:15:30|98649.8|98599.8|98649|98599|98650.3|98600.3|98648|98598|43
1651677340000|2022-05-04 15:15:40|98649.1|98599.1|98643.1|98618.1|98652.2|98618.1|98642|98597.3|55
1651677350000|2022-05-04 15:15:50|98643|98618|98636.9|98611.9|98646.2|98618.8|98630.4|98595.7|65
1651677360000|2022-05-04 15:16:00|98638.1|98613.1|98630.3|98605.3|98649.8|98613.1|98629.2|98591.3|57
1651677370000|2022-05-04 15:16:10|98630.4|98605.4|98631.2|98606.2|98632.1|98607.1|98629.3|98604.3|44
1651677380000|2022-05-04 15:16:20|98630.3|98605.3|98634.2|98609.2|98644.6|98612.1|98630|98592.1|43
1651677390000|2022-05-04 15:16:30|98633.7|98608.7|98624.9|98574.9|98647.1|98610.1|98612.7|98569.7|77
1651677400000|2022-05-04 15:16:40|98624.8|98574.8|98607|98557|98628.1|98578.1|98600.6|98550.6|64
1651677410000|2022-05-04 15:16:50|98605.6|98555.6|98573.2|98548.2|98605.6|98555.6|98571.5|98529.2|64
1651677420000|2022-05-04 15:17:00|98573.4|98548.4|98606|98556|98606.8|98561.6|98573|98532.5|64
1651677430000|2022-05-04 15:17:10|98605.5|98555.5|98600.3|98550.3|98607.3|98568.8|98593.3|98544.8|61
1651677440000|2022-05-04 15:17:20|98601.5|98551.5|98617.2|98567.2|98618.2|98568.2|98600.7|98550.7|50
1651677450000|2022-05-04 15:17:30|98618.7|98568.7|98619.1|98569.1|98622|98572|98615.6|98565.6|59
1651677460000|2022-05-04 15:17:40|98619|98569|98619.7|98569.7|98620.4|98570.4|98614.1|98564.1|57
1651677470000|2022-05-04 15:17:50|98619.4|98569.4|98617.1|98567.1|98621.3|98571.3|98615.6|98565.6|46
1651677480000|2022-05-04 15:18:00|98617.4|98567.4|98625.5|98575.5|98625.5|98587.4|98609.6|98566.6|46
1651677490000|2022-05-04 15:18:10|98624.8|98574.8|98625.4|98575.4|98627.3|98577.3|98623.6|98573.6|45
1651677500000|2022-05-04 15:18:20|98625.1|98575.1|98605.3|98555.3|98625.9|98581.3|98598.3|98555.3|45
1651677510000|2022-05-04 15:18:30|98606|98556|98614.8|98564.8|98619|98569|98606|98556|56
1651677520000|2022-05-04 15:18:40|98614.4|98564.4|98615.8|98565.8|98618.4|98568.4|98613.6|98563.6|38
1651677530000|2022-05-04 15:18:50|98615.4|98565.4|98604.7|98554.7|98615.4|98565.4|98603.6|98553.6|50
1651677540000|2022-05-04 15:19:00|98604.6|98554.6|98603.5|98553.5|98612.8|98566.2|98587.6|98550.7|57
1651677550000|2022-05-04 15:19:10|98603.3|98553.3|98617.7|98567.7|98617.7|98567.7|98588.1|98552.2|55
1651677560000|2022-05-04 15:19:20|98617.4|98567.4|98611.5|98561.5|98621.4|98571.4|98604|98554|59
1651677570000|2022-05-04 15:19:30|98611.3|98561.3|98609.3|98559.3|98611.4|98575|98598.9|98559|31
1651677580000|2022-05-04 15:19:40|98610.1|98560.1|98608.4|98558.4|98610.5|98560.5|98605.7|98555.7|52
1651677590000|2022-05-04 15:19:50|98608.6|98558.6|98608.1|98558.1|98609.6|98559.6|98608.1|98558.1|32
1651677600000|2022-05-04 15:20:00|98607.9|98557.9|98582.5|98532.5|98608.9|98566.3|98582.5|98532.5|61
1651677610000|2022-05-04 15:20:10|98583.6|98533.6|98588.2|98538.2|98588.8|98538.8|98581.1|98531.1|61
1651677620000|2022-05-04 15:20:20|98588.1|98538.1|98599.3|98549.3|98599.3|98560.2|98583|98537.6|38
1651677630000|2022-05-04 15:20:30|98598.2|98548.2|98597.2|98547.2|98601.4|98551.4|98595.7|98545.7|43
1651677640000|2022-05-04 15:20:40|98597.1|98547.1|98599.8|98549.8|98600.2|98550.2|98597.1|98547.1|33
1651677650000|2022-05-04 15:20:50|98600.2|98550.2|98584.9|98534.9|98600.2|98555.6|98580.2|98531.2|47
1651677660000|2022-05-04 15:21:00|98583.2|98533.2|98577.6|98527.6|98584.4|98534.4|98576.6|98526.6|78
1651677670000|2022-05-04 15:21:10|98577.9|98527.9|98586.5|98536.5|98588.2|98538.2|98577.9|98527.9|68
1651677680000|2022-05-04 15:21:20|98586.4|98536.4|98590.4|98540.4|98596|98546|98584.9|98534.9|56
1651677690000|2022-05-04 15:21:30|98590.3|98540.3|98590.8|98540.8|98591.5|98541.5|98586.5|98536.5|49
1651677700000|2022-05-04 15:21:40|98591|98541|98585.6|98535.6|98591.8|98547.8|98572.8|98531.7|64
1651677710000|2022-05-04 15:21:50|98585.8|98535.8|98580.3|98555.3|98597.5|98555.4|98576.5|98533.5|50
1651677720000|2022-05-04 15:22:00|98580.4|98555.4|98589|98539|98592.9|98556.3|98578.7|98539|43
1651677730000|2022-05-04 15:22:10|98589.7|98539.7|98580.6|98555.6|98595.7|98556.6|98575.9|98536.2|65
1651677740000|2022-05-04 15:22:20|98579.8|98554.8|98574.9|98549.9|98592.3|98555.2|98573.9|98537.4|56
1651677750000|2022-05-04 15:22:30|98575.3|98550.3|98579.2|98554.2|98589.9|98556.5|98575.3|98537.9|41
1651677760000|2022-05-04 15:22:40|98579.8|98554.8|98574.8|98549.8|98587.7|98555.6|98573.7|98533.7|49
1651677770000|2022-05-04 15:22:50|98575.1|98550.1|98579.6|98554.6|98601.8|98567.2|98575.1|98533|64
1651677780000|2022-05-04 15:23:00|98579.5|98554.5|98566.4|98541.4|98592.2|98556|98565.6|98526.5|73
1651677790000|2022-05-04 15:23:10|98567.6|98542.6|98573.6|98523.6|98581.8|98542.6|98564.3|98521.5|75
1651677800000|2022-05-04 15:23:20|98573|98523|98560.7|98510.7|98575.8|98525.8|98548.6|98506.7|54
1651677810000|2022-05-04 15:23:30|98560.8|98510.8|98561.3|98511.3|98561.6|98511.6|98558.6|98508.6|32
1651677820000|2022-05-04 15:23:40|98561.4|98511.4|98560.7|98510.7|98561.4|98511.4|98557.7|98507.7|40
1651677830000|2022-05-04 15:23:50|98560.3|98510.3|98519.5|98469.5|98562.5|98512.5|98515.7|98465.7|42
1651677840000|2022-05-04 15:24:00|98520.1|98470.1|98520.1|98470.1|98520.4|98482|98506.7|98461.2|56
1651677850000|2022-05-04 15:24:10|98525.8|98475.8|98538.1|98488.1|98542.9|98494|98518.2|98474|63
1651677860000|2022-05-04 15:24:20|98537.5|98487.5|98542|98492|98542.2|98505.2|98524.6|98487.5|54
1651677870000|2022-05-04 15:24:30|98542.1|98492.1|98542.4|98492.4|98542.8|98492.8|98540.7|98490.7|36
1651677880000|2022-05-04 15:24:40|98544|98494|98520|98495|98545.8|98504.5|98519.7|98488.6|49
1651677890000|2022-05-04 15:24:50|98520.5|98495.5|98532.5|98482.5|98533.7|98496.1|98520.1|98479.5|55
1651677900000|2022-05-04 15:25:00|98532.6|98482.6|98547.3|98497.3|98548.3|98504.6|98524.8|98482.6|61
1651677910000|2022-05-04 15:25:10|98547.2|98497.2|98529.9|98504.9|98547.9|98504.9|98527.5|98489.4|44
1651677920000|2022-05-04 15:25:20|98529.7|98504.7|98533.6|98483.6|98536.7|98504.9|98523.4|98482.4|46
1651677930000|2022-05-04 15:25:30|98533.4|98483.4|98528.8|98478.8|98534.4|98484.4|98523.3|98473.3|43
1651677940000|2022-05-04 15:25:40|98528.5|98478.5|98530.7|98480.7|98530.8|98480.8|98525.5|98475.5|46
1651677950000|2022-05-04 15:25:50|98526.8|98476.8|98529.6|98479.6|98535.1|98498.3|98513.5|98471|56
1651677960000|2022-05-04 15:26:00|98529.3|98479.3|98536.1|98486.1|98537.6|98498.9|98522.4|98476.5|48
1651677970000|2022-05-04 15:26:10|98539.6|98489.6|98515.4|98465.4|98540.2|98494.2|98506.3|98460.8|54
1651677980000|2022-05-04 15:26:20|98515.5|98465.5|98508.6|98483.6|98525.5|98487.9|98504.8|98462.8|55
1651677990000|2022-05-04 15:26:30|98509.1|98484.1|98521|98471|98521|98485.6|98506.5|98467.9|31
1651678000000|2022-05-04 15:26:40|98520.8|98470.8|98520.9|98470.9|98520.9|98470.9|98517.6|98467.6|28
1651678010000|2022-05-04 15:26:50|98520.8|98470.8|98519.6|98469.6|98528.1|98478.1|98517.7|98467.7|37
1651678020000|2022-05-04 15:27:00|98519.8|98469.8|98513.8|98463.8|98521.9|98471.9|98512.1|98462.1|52
1651678030000|2022-05-04 15:27:10|98514.8|98464.8|98503.5|98478.5|98514.8|98480.4|98503.2|98464.8|36
1651678040000|2022-05-04 15:27:20|98517|98467|98522|98472|98523.7|98488.4|98506.3|98462.7|58
1651678050000|2022-05-04 15:27:30|98522.7|98472.7|98524.1|98474.1|98525.3|98475.3|98518.8|98468.8|46
1651678060000|2022-05-04 15:27:40|98524.5|98474.5|98530.6|98480.6|98531.3|98481.3|98523.3|98473.3|61
1651678070000|2022-05-04 15:27:50|98529.5|98479.5|98535.5|98485.5|98535.6|98485.6|98528.8|98478.8|55
1651678080000|2022-05-04 15:28:00|98535.4|98485.4|98552.4|98502.4|98555|98505|98535.4|98485.4|65
1651678090000|2022-05-04 15:28:10|98552.9|98502.9|98551.4|98501.4|98553.6|98503.6|98551.3|98501.3|44
1651678100000|2022-05-04 15:28:20|98551.7|98501.7|98566.7|98516.7|98568.1|98517.5|98549.9|98495.7|51
1651678110000|2022-05-04 15:28:30|98565.8|98515.8|98551.2|98501.2|98570.7|98517.3|98551.2|98493.8|61
1651678120000|2022-05-04 15:28:40|98550.9|98500.9|98554.1|98504.1|98554.9|98504.9|98549.4|98499.4|34
1651678130000|2022-05-04 15:28:50|98554.5|98504.5|98561.8|98511.8|98564.7|98514.7|98551.4|98501.4|58
1651678140000|2022-05-04 15:29:00|98563|98513|98568.5|98518.5|98578.3|98518.9|98561.2|98504.7|54
1651678150000|2022-05-04 15:29:10|98567.1|98517.1|98553.2|98503.2|98572.8|98517.1|98553.1|98493.2|59
1651678160000|2022-05-04 15:29:20|98553.7|98503.7|98567.6|98517.6|98576.4|98520.7|98553.3|98503.3|56
1651678170000|2022-05-04 15:29:30|98568.6|98518.6|98570|98520|98573.5|98523.5|98564.9|98514.9|65
1651678180000|2022-05-04 15:29:40|98570.2|98520.2|98571.4|98521.4|98572.5|98522.5|98564.4|98514.4|55
1651678190000|2022-05-04 15:29:50|98571.3|98521.3|98572|98522|98575.3|98531.3|98553.1|98513.7|73
1651678200000|2022-05-04 15:30:00|98571.6|98521.6|98574.3|98524.3|98575.7|98525.7|98567.4|98517.4|60
1651678210000|2022-05-04 15:30:10|98574.4|98524.4|98576.8|98526.8|98577|98527|98568.9|98518.9|65
1651678220000|2022-05-04 15:30:20|98578.9|98528.9|98596|98546|98596|98546|98578.9|98528.9|64
1651678230000|2022-05-04 15:30:30|98595|98545|98595.3|98545.3|98596.6|98554.2|98578.8|98536.1|64
1651678240000|2022-05-04 15:30:40|98595|98545|98596.8|98546.8|98599.2|98562.4|98585.1|98543|56
1651678250000|2022-05-04 15:30:50|98597.3|98547.3|98603.2|98553.2|98604.9|98554.9|98590.2|98540.2|59
1651678260000|2022-05-04 15:31:00|98602.7|98552.7|98597.1|98547.1|98606.4|98556.4|98595.7|98545.7|64
1651678270000|2022-05-04 15:31:10|98596.2|98546.2|98597.8|98547.8|98598.6|98548.6|98590.6|98540.6|71
1651678280000|2022-05-04 15:31:20|98599.1|98549.1|98599.5|98549.5|98608|98562.7|98582.9|98543.4|72
1651678290000|2022-05-04 15:31:30|98599.7|98549.7|98599.3|98549.3|98601.4|98551.4|98592.9|98542.9|66
1651678300000|2022-05-04 15:31:40|98599|98549|98603.4|98553.4|98606.9|98568.7|98589.6|98549|58
1651678310000|2022-05-04 15:31:50|98604.7|98554.7|98576|98526|98605.9|98555.9|98576|98526|53
1651678320000|2022-05-04 15:32:00|98574.9|98524.9|98545.4|98495.4|98574.9|98532.1|98544.4|98488.1|71
1651678330000|2022-05-04 15:32:10|98545.2|98495.2|98556.7|98506.7|98557.7|98507.3|98539.6|98476.4|71
1651678340000|2022-05-04 15:32:20|98556.9|98506.9|98568.7|98492.5|98569.6|98513.7|98555.1|98489.6|65
1651678350000|2022-05-04 15:32:30|98555.8|98505.8|98574.1|98524.1|98581.3|98524.1|98555.8|98492.3|56
1651678360000|2022-05-04 15:32:40|98574|98524|98573.2|98523.2|98584.3|98526.2|98571.7|98512.4|53
1651678370000|2022-05-04 15:32:50|98573.4|98523.4|98583.8|98533.8|98595.1|98534.7|98572|98510.6|53
1651678380000|2022-05-04 15:33:00|98583.9|98533.9|98573.7|98523.7|98596.5|98536.3|98570.3|98513.1|71
1651678390000|2022-05-04 15:33:10|98574|98524|98571.8|98521.8|98584.6|98534|98559|98511.4|62
1651678400000|2022-05-04 15:33:20|98571.3|98521.3|98576|98526|98586.2|98527.8|98567.4|98515.7|65
1651678410000|2022-05-04 15:33:30|98575.1|98525.1|98582.2|98510.5|98584|98525.1|98569.5|98506.8|58
1651678420000|2022-05-04 15:33:40|98581.7|98511.1|98582|98532|98582|98532|98567.7|98504.1|55
1651678430000|2022-05-04 15:33:50|98583.9|98533.9|98593.1|98543.1|98603.4|98543.1|98582.5|98514.4|66
1651678440000|2022-05-04 15:34:00|98593|98543|98587|98537|98605|98543.5|98586.8|98520.2|58
1651678450000|2022-05-04 15:34:10|98586.2|98536.2|98586.3|98536.3|98598.4|98538.9|98585.5|98524.8|53
1651678460000|2022-05-04 15:34:20|98589.8|98539.8|98588.5|98538.5|98598|98540.5|98583.9|98525.9|54
1651678470000|2022-05-04 15:34:30|98589.4|98539.4|98590.3|98540.3|98601.1|98540.8|98589.2|98527.8|39
1651678480000|2022-05-04 15:34:40|98590.2|98540.2|98589|98539|98599.8|98540.7|98588.9|98529.2|44
1651678490000|2022-05-04 15:34:50|98588.2|98538.2|98585.3|98535.3|98596.7|98538.5|98583.4|98524.3|40
1651678500000|2022-05-04 15:35:00|98584.2|98534.2|98592.2|98542.2|98599|98542.9|98577.2|98516.9|59
1651678510000|2022-05-04 15:35:10|98586.9|98536.9|98590|98540|98593.4|98543.4|98585.6|98535.6|62
1651678520000|2022-05-04 15:35:20|98590.3|98540.3|98597.7|98547.7|98605.6|98548|98590.3|98530|42
1651678530000|2022-05-04 15:35:30|98607.9|98536.2|98599.8|98549.8|98619.2|98553|98597.3|98534.1|58
1651678540000|2022-05-04 15:35:40|98599.6|98549.6|98612.6|98562.6|98616.6|98566.6|98594.9|98544.9|58
1651678550000|2022-05-04 15:35:50|98615.3|98565.3|98623.4|98573.4|98624|98574|98612.1|98562.1|65
1651678560000|2022-05-04 15:36:00|98623.2|98573.2|98614.6|98564.6|98642.9|98576.5|98611.5|98553.2|46
1651678570000|2022-05-04 15:36:10|98614.8|98564.8|98615.5|98565.5|98616.7|98573.5|98598.3|98559.3|50
1651678580000|2022-05-04 15:36:20|98615.9|98565.9|98610.3|98560.3|98616.1|98573.7|98596.4|98554.6|62
1651678590000|2022-05-04 15:36:30|98611.2|98561.2|98610.5|98560.5|98615.6|98565.6|98609.4|98559.4|48
1651678600000|2022-05-04 15:36:40|98610.9|98560.9|98626.8|98576.8|98627.6|98589|98604.3|98554.3|64
1651678610000|2022-05-04 15:36:50|98627|98577|98643.4|98593.4|98645.3|98604.2|98623.4|98573.4|71
1651678620000|2022-05-04 15:37:00|98642.5|98592.5|98642.8|98592.8|98644.4|98594.4|98640.6|98590.6|58
1651678630000|2022-05-04 15:37:10|98629|98604|98644.2|98594.2|98644.2|98604|98629|98589|60
1651678640000|2022-05-04 15:37:20|98644.4|98594.4|98632.7|98582.7|98651|98612.4|98625.7|98582.2|74
1651678650000|2022-05-04 15:37:30|98632.3|98582.3|98638|98588|98639|98589|98631.5|98581.5|74
1651678660000|2022-05-04 15:37:40|98638.4|98588.4|98645.2|98595.2|98645.6|98608.9|98633.9|98586.2|65
1651678670000|2022-05-04 15:37:50|98645.1|98595.1|98644.9|98594.9|98645.3|98595.3|98642.4|98592.4|56
1651678680000|2022-05-04 15:38:00|98645|98595|98648.4|98598.4|98649.7|98611.3|98636.3|98592.6|61
1651678690000|2022-05-04 15:38:10|98646.7|98596.7|98648.6|98598.6|98652.4|98617.7|98641.8|98595|70
1651678700000|2022-05-04 15:38:20|98648.3|98598.3|98653.2|98603.2|98654|98604|98647.3|98597.3|53
1651678710000|2022-05-04 15:38:30|98652.9|98602.9|98653.4|98603.4|98654.5|98604.5|98641.6|98591.6|73
1651678720000|2022-05-04 15:38:40|98653.9|98603.9|98651.3|98601.3|98655.3|98605.3|98650.3|98600.3|51
1651678730000|2022-05-04 15:38:50|98647.7|98597.7|98651.7|98601.7|98651.7|98601.7|98638.3|98588.3|76
1651678740000|2022-05-04 15:39:00|98652.2|98602.2|98643.4|98593.4|98655.9|98605.9|98643.4|98593.4|67
1651678750000|2022-05-04 15:39:10|98643.6|98593.6|98641.1|98591.1|98656.7|98599.5|98638.3|98579.1|62
1651678760000|2022-05-04 15:39:20|98640|98590|98637.8|98587.8|98640|98590|98634.7|98584.7|50
1651678770000|2022-05-04 15:39:30|98637.7|98587.7|98634.7|98584.7|98637.7|98597.7|98621.9|98577.1|53
1651678780000|2022-05-04 15:39:40|98635.7|98585.7|98634.6|98584.6|98637.6|98587.6|98631.3|98581.3|47
1651678790000|2022-05-04 15:39:50|98637.5|98587.5|98638.4|98588.4|98639.7|98589.7|98637.5|98587.5|33
1651678800000|2022-05-04 15:40:00|98638.3|98588.3|98638.8|98588.8|98639.1|98589.1|98637.6|98587.6|34
1651678810000|2022-05-04 15:40:10|98638|98588|98638.2|98588.2|98646.2|98589.9|98636.3|98575.3|63
1651678820000|2022-05-04 15:40:20|98638.3|98588.3|98635.7|98585.7|98641.7|98591.7|98634|98584|66
1651678830000|2022-05-04 15:40:30|98634.2|98584.2|98642.3|98592.3|98643.7|98593.7|98630.7|98580.7|59
1651678840000|2022-05-04 15:40:40|98642.2|98592.2|98636.9|98586.9|98643.4|98593.4|98636.8|98586.8|35
1651678850000|2022-05-04 15:40:50|98636.8|98586.8|98633.6|98583.6|98637.5|98587.5|98630.1|98580.1|49
1651678860000|2022-05-04 15:41:00|98632.1|98582.1|98635.6|98585.6|98635.9|98585.9|98629.7|98579.7|42
1651678870000|2022-05-04 15:41:10|98635.7|98585.7|98639.3|98589.3|98640.9|98590.9|98634.9|98584.9|49
1651678880000|2022-05-04 15:41:20|98639.2|98589.2|98637.4|98587.4|98639.6|98589.6|98637.1|98587.1|30
1651678890000|2022-05-04 15:41:30|98637.5|98587.5|98631|98581|98638.6|98588.6|98629.7|98579.7|46
1651678900000|2022-05-04 15:41:40|98630.6|98580.6|98635.5|98585.5|98643.7|98593.7|98630|98580|54
1651678910000|2022-05-04 15:41:50|98635.2|98585.2|98635.5|98585.5|98637.5|98587.5|98634.2|98584.2|38
1651678920000|2022-05-04 15:42:00|98635.2|98585.2|98638|98588|98638.9|98588.9|98629.4|98579.4|49
1651678930000|2022-05-04 15:42:10|98638.4|98588.4|98646.8|98596.8|98647.9|98597.9|98638|98588|42
1651678940000|2022-05-04 15:42:20|98645.8|98595.8|98645|98595|98657.3|98607.3|98641.3|98591.3|64
1651678950000|2022-05-04 15:42:30|98645.3|98595.3|98651.9|98601.9|98660|98603|98644.3|98589.9|60
1651678960000|2022-05-04 15:42:40|98653.2|98603.2|98642.8|98592.8|98654.3|98604.3|98640.6|98590.6|65
1651678970000|2022-05-04 15:42:50|98642.9|98592.9|98638.4|98588.4|98648.8|98594.5|98637.7|98578.7|58
1651678980000|2022-05-04 15:43:00|98638.6|98588.6|98638.3|98588.3|98640.1|98590.1|98634.4|98584.4|47
1651678990000|2022-05-04 15:43:10|98639.6|98589.6|98636.3|98586.3|98641.1|98591.1|98629.8|98579.8|46
1651679000000|2022-05-04 15:43:20|98636.2|98586.2|98628.3|98578.3|98636.5|98586.5|98626.1|98576.1|50
1651679010000|2022-05-04 15:43:30|98628.2|98578.2|98627.9|98577.9|98628.6|98578.6|98627.4|98577.4|24
1651679020000|2022-05-04 15:43:40|98627.6|98577.6|98635.9|98585.9|98635.9|98585.9|98627.1|98577.1|29
1651679030000|2022-05-04 15:43:50|98635.6|98585.6|98632.1|98582.1|98640.6|98586.4|98628.3|98563.8|54
1651679040000|2022-05-04 15:44:00|98631.9|98581.9|98646|98596|98647.4|98597.4|98631.9|98581.9|51
1651679050000|2022-05-04 15:44:10|98645.9|98595.9|98652.5|98602.5|98658|98608|98645.8|98595.8|54
1651679060000|2022-05-04 15:44:20|98652.8|98602.8|98660|98582.1|98662.1|98607.5|98642.9|98580.8|49
1651679070000|2022-05-04 15:44:30|98645.9|98595.9|98643.9|98593.9|98666.2|98604.3|98643|98581.7|59
1651679080000|2022-05-04 15:44:40|98641.9|98591.9|98637.7|98587.7|98654.4|98593.8|98632.3|98567.3|56
1651679090000|2022-05-04 15:44:50|98637.4|98587.4|98625.2|98575.2|98653.4|98587.7|98622.1|98552.9|60
1651679100000|2022-05-04 15:45:00|98625.3|98575.3|98622.3|98551|98639.4|98575.3|98610.9|98547.1|65
1651679110000|2022-05-04 15:45:10|98611.4|98561.4|98613.1|98563.1|98628.7|98566.3|98610.2|98549.5|64
1651679120000|2022-05-04 15:45:20|98623.8|98553.3|98622.1|98572.1|98639.1|98572.8|98607.6|98539.4|69
1651679130000|2022-05-04 15:45:30|98630.9|98546.2|98609.5|98559.5|98630.9|98569.2|98605.7|98539.2|62
1651679140000|2022-05-04 15:45:40|98610.1|98560.1|98611.6|98561.6|98615.1|98565.1|98610.1|98560.1|53
1651679150000|2022-05-04 15:45:50|98611.4|98561.4|98609.9|98559.9|98627.6|98562.9|98608.2|98547.1|56
1651679160000|2022-05-04 15:46:00|98609.3|98559.3|98624.4|98550.7|98635.9|98564.7|98605.8|98541.3|59
1651679170000|2022-05-04 15:46:10|98612.4|98562.4|98618.1|98568.1|98630.9|98568.6|98612.4|98543.9|55
1651679180000|2022-05-04 15:46:20|98621.3|98571.3|98634.4|98559|98634.5|98573.2|98619.4|98557.4|49
1651679190000|2022-05-04 15:46:30|98633|98560.8|98640.3|98568.8|98641.9|98580.5|98618.8|98550.1|42
1651679200000|2022-05-04 15:46:40|98629.2|98579.2|98621.1|98571.1|98641.1|98580.4|98618.7|98555.6|62
1651679210000|2022-05-04 15:46:50|98621|98571|98623|98573|98640.5|98577.8|98621|98548.7|59
1651679220000|2022-05-04 15:47:00|98623.6|98546.1|98623.9|98543.4|98627.3|98558.1|98602.7|98535|65
1651679230000|2022-05-04 15:47:10|98624.4|98543.7|98625.1|98554.5|98634.4|98562.3|98609|98541|47
1651679240000|2022-05-04 15:47:20|98627.8|98554.4|98629.9|98550.6|98639.6|98568.8|98614.9|98544.6|54
1651679250000|2022-05-04 15:47:30|98615.1|98565.1|98622.8|98550.7|98630.8|98566|98611.2|98541.4|48
1651679260000|2022-05-04 15:47:40|98626.3|98547.4|98611.1|98537.6|98632.1|98558.5|98597.9|98525.2|55
1651679270000|2022-05-04 15:47:50|98599.6|98549.6|98598.6|98548.6|98623.6|98550.6|98598.4|98525.5|48
1651679280000|2022-05-04 15:48:00|98598.8|98548.8|98612.1|98537.7|98623.9|98553.7|98597.7|98531.9|54
1651679290000|2022-05-04 15:48:10|98611.3|98540.4|98586.1|98536.1|98612.9|98551.1|98585.5|98535.5|54
1651679300000|2022-05-04 15:48:20|98586.4|98536.4|98584.4|98534.4|98596.3|98546.3|98584.3|98534.3|62
1651679310000|2022-05-04 15:48:30|98584|98534|98566.9|98516.9|98585.9|98535.9|98565.7|98515.7|72
1651679320000|2022-05-04 15:48:40|98566.7|98516.7|98557.8|98507.8|98567.9|98516.8|98555|98495.7|63
1651679330000|2022-05-04 15:48:50|98557.6|98507.6|98577.4|98495.4|98577.4|98513|98555.9|98488.6|56
1651679340000|2022-05-04 15:49:00|98576.6|98495.5|98569.3|98519.3|98583.3|98519.9|98556.1|98491.2|69
1651679350000|2022-05-04 15:49:10|98581.5|98507.8|98587.1|98512.4|98590.9|98526.1|98565|98503.5|63
1651679360000|2022-05-04 15:49:20|98592.4|98508.4|98588|98538|98599.1|98539.2|98577.1|98506.2|48
1651679370000|2022-05-04 15:49:30|98608.7|98519.2|98609|98526.2|98618.8|98542.5|98591.7|98510.4|58
1651679380000|2022-05-04 15:49:40|98611.3|98522.2|98615.2|98515|98615.2|98542|98587.3|98515|35
1651679390000|2022-05-04 15:49:50|98601.3|98531.3|98595.3|98545.3|98619|98545.3|98592|98514.2|42
1651679400000|2022-05-04 15:50:00|98608.7|98531.8|98603|98553|98608.7|98553.3|98592.5|98531|62
1651679410000|2022-05-04 15:50:10|98597.7|98547.7|98593.3|98543.3|98603.3|98553.3|98593.2|98543.2|56
1651679420000|2022-05-04 15:50:20|98593.2|98543.2|98598.8|98548.8|98603.1|98553.1|98593|98543|58
1651679430000|2022-05-04 15:50:30|98598.6|98548.6|98599.7|98549.7|98599.7|98549.7|98594.8|98544.8|46
1651679440000|2022-05-04 15:50:40|98599.8|98549.8|98601.2|98551.2|98603.9|98553.9|98597.2|98547.2|39
1651679450000|2022-05-04 15:50:50|98601.3|98551.3|98601.1|98551.1|98602.8|98552.8|98598.9|98548.9|61
1651679460000|2022-05-04 15:51:00|98600.9|98550.9|98601.1|98551.1|98602.6|98552.6|98598.2|98548.2|39
1651679470000|2022-05-04 15:51:10|98600.9|98550.9|98601.6|98551.6|98612.5|98562.5|98600.5|98550.5|46
1651679480000|2022-05-04 15:51:20|98601.5|98551.5|98607.9|98557.9|98611.3|98561.3|98601.5|98551.5|47
1651679490000|2022-05-04 15:51:30|98609|98559|98596.5|98546.5|98612|98562|98595.8|98545.8|53
1651679500000|2022-05-04 15:51:40|98596|98546|98609.1|98559.1|98611.1|98561.1|98581.1|98541|68
1651679510000|2022-05-04 15:51:50|98609.3|98559.3|98621.1|98549.5|98622.4|98564.3|98604.3|98547.2|53
1651679520000|2022-05-04 15:52:00|98610.2|98560.2|98606.7|98556.7|98610.2|98560.2|98605.9|98555.9|43
1651679530000|2022-05-04 15:52:10|98606.5|98556.5|98614.8|98564.8|98614.9|98564.9|98602.4|98552.4|52
1651679540000|2022-05-04 15:52:20|98616|98566|98611.2|98561.2|98616|98566|98610.7|98560.7|46
1651679550000|2022-05-04 15:52:30|98611.3|98561.3|98614.6|98564.6|98616.9|98566.9|98610.9|98560.9|48
1651679560000|2022-05-04 15:52:40|98614.7|98564.7|98614.2|98564.2|98619|98569|98613|98563|45
1651679570000|2022-05-04 15:52:50|98614|98564|98610.5|98560.5|98614.2|98564.2|98608.9|98558.9|52
1651679580000|2022-05-04 15:53:00|98610.6|98560.6|98606.7|98556.7|98614|98564|98603.2|98553.2|49
1651679590000|2022-05-04 15:53:10|98606.4|98556.4|98604.4|98554.4|98607.2|98557.2|98601.1|98551.1|51
1651679600000|2022-05-04 15:53:20|98604.8|98554.8|98605|98555|98605.4|98555.4|98604.3|98554.3|26
1651679610000|2022-05-04 15:53:30|98605.1|98555.1|98602.5|98552.5|98605.2|98555.2|98601.1|98551.1|33
1651679620000|2022-05-04 15:53:40|98602.2|98552.2|98599.4|98549.4|98606.3|98567.6|98592.6|98548.1|58
1651679630000|2022-05-04 15:53:50|98599|98549|98608.8|98558.8|98614.4|98564.4|98597.2|98547.2|54
1651679640000|2022-05-04 15:54:00|98608.9|98558.9|98607.5|98557.5|98615.8|98565.8|98601.9|98551.9|58
1651679650000|2022-05-04 15:54:10|98607.7|98557.7|98608.8|98558.8|98609.3|98559.3|98607.2|98557.2|48
1651679660000|2022-05-04 15:54:20|98609|98559|98602.1|98577.1|98624.5|98578.2|98602.1|98558.3|51
1651679670000|2022-05-04 15:54:30|98614.4|98564.4|98611.3|98561.3|98616.6|98575.8|98599.3|98559.7|53
1651679680000|2022-05-04 15:54:40|98611.1|98561.1|98612.5|98562.5|98614.4|98564.4|98611|98561|38
1651679690000|2022-05-04 15:54:50|98612.4|98562.4|98612.4|98562.4|98616.9|98566.9|98612.3|98562.3|39
1651679700000|2022-05-04 15:55:00|98610.7|98560.7|98615.2|98565.2|98617.2|98567.2|98609.4|98559.4|41
1651679710000|2022-05-04 15:55:10|98615.5|98565.5|98616.1|98566.1|98616.4|98566.4|98613.8|98563.8|37
1651679720000|2022-05-04 15:55:20|98615.7|98565.7|98614.7|98564.7|98619.1|98577.4|98602.4|98562.7|53
1651679730000|2022-05-04 15:55:30|98614.9|98564.9|98616.4|98566.4|98620.4|98570.4|98614.9|98564.9|47
1651679740000|2022-05-04 15:55:40|98616.5|98566.5|98614.6|98564.6|98618.5|98568.5|98612.1|98562.1|34
1651679750000|2022-05-04 15:55:50|98614.4|98564.4|98611.6|98561.6|98616.9|98566.9|98610.7|98560.7|43
1651679760000|2022-05-04 15:56:00|98611.7|98561.7|98617.4|98567.4|98617.8|98578.7|98603.7|98561|37
1651679770000|2022-05-04 15:56:10|98616.5|98566.5|98631.3|98581.3|98631.3|98582.5|98607.5|98562.1|69
1651679780000|2022-05-04 15:56:20|98629.9|98579.9|98636.9|98586.9|98638.4|98588.4|98626.6|98576.6|50
1651679790000|2022-05-04 15:56:30|98637.1|98587.1|98635.7|98585.7|98637.1|98587.1|98632.8|98582.8|41
1651679800000|2022-05-04 15:56:40|98635.9|98585.9|98636.8|98586.8|98641.5|98591.5|98635.7|98585.7|48
1651679810000|2022-05-04 15:56:50|98636.7|98586.7|98643|98593|98643|98593|98636.6|98586.6|39
1651679820000|2022-05-04 15:57:00|98643.5|98593.5|98642.4|98592.4|98652.2|98602.2|98641.3|98591.3|52
1651679830000|2022-05-04 15:57:10|98643.1|98593.1|98640.1|98590.1|98643.1|98593.1|98639.8|98589.8|42
1651679840000|2022-05-04 15:57:20|98640|98590|98644.7|98594.7|98645.7|98595.7|98639.8|98589.8|45
1651679850000|2022-05-04 15:57:30|98644.9|98594.9|98649.6|98599.6|98652.7|98602.7|98644.8|98594.8|42
1651679860000|2022-05-04 15:57:40|98648.9|98598.9|98658.6|98608.6|98662.4|98612.4|98648.5|98598.5|41
1651679870000|2022-05-04 15:57:50|98661.8|98611.8|98662.6|98612.6|98664|98614|98659.1|98609.1|59
1651679880000|2022-05-04 15:58:00|98662.2|98612.2|98659.8|98609.8|98664.1|98614.1|98659.7|98609.7|52
1651679890000|2022-05-04 15:58:10|98662|98612|98650.4|98600.4|98662|98612|98648.6|98598.6|52
1651679900000|2022-05-04 15:58:20|98650.1|98600.1|98645.9|98595.9|98654.9|98604.9|98645.6|98595.6|51
1651679910000|2022-05-04 15:58:30|98646.1|98596.1|98644.7|98594.7|98646.8|98596.8|98644|98594|38
1651679920000|2022-05-04 15:58:40|98644.3|98594.3|98644.8|98594.8|98646.5|98596.5|98642.7|98592.7|28
1651679930000|2022-05-04 15:58:50|98644.3|98594.3|98653.7|98603.7|98661.9|98620.2|98641.5|98591.5|50
1651679940000|2022-05-04 15:59:00|98654.1|98604.1|98660.5|98610.5|98661.7|98611.7|98654.1|98604.1|34
1651679950000|2022-05-04 15:59:10|98663.3|98613.3|98653.8|98603.8|98663.3|98613.3|98650.7|98588.2|48
1651679960000|2022-05-04 15:59:20|98653.5|98603.5|98648.8|98598.8|98654.6|98604.6|98646.4|98596.4|49
1651679970000|2022-05-04 15:59:30|98649.3|98599.3|98643.6|98593.6|98650.3|98600.3|98643.6|98593.6|33
1651679980000|2022-05-04 15:59:40|98642.5|98592.5|98642.8|98592.8|98647.7|98597.7|98642.5|98592.5|42
1651679990000|2022-05-04 15:59:50|98643.3|98593.3|98643.4|98593.4|98648.8|98598.8|98638|98588|55
1651680000000|2022-05-04 16:00:00|98643.1|98593.1|98644.5|98594.5|98645.4|98595.4|98637.3|98587.3|50
1651680010000|2022-05-04 16:00:10|98644.3|98594.3|98650.1|98600.1|98660.9|98601.2|98644|98590.9|55
1651680020000|2022-05-04 16:00:20|98653.2|98603.2|98654.9|98604.9|98660.7|98610.7|98651.3|98601.3|64
1651680030000|2022-05-04 16:00:30|98654.8|98604.8|98648.9|98598.9|98671.2|98606.8|98646.7|98594.1|64
1651680040000|2022-05-04 16:00:40|98648.4|98598.4|98648.4|98598.4|98664.5|98606.2|98648.4|98594.5|71
1651680050000|2022-05-04 16:00:50|98648.3|98598.3|98648.7|98598.7|98654.5|98600|98640.2|98581.8|55
1651680060000|2022-05-04 16:01:00|98647.8|98597.8|98657|98607|98673.3|98608.2|98644|98591.7|67
1651680070000|2022-05-04 16:01:10|98656.9|98606.9|98659.7|98609.7|98673|98611.8|98654.6|98584.6|48
1651680080000|2022-05-04 16:01:20|98658.4|98608.4|98665.5|98615.5|98669.8|98619.8|98658|98608|54
1651680090000|2022-05-04 16:01:30|98665.7|98615.7|98665.6|98615.6|98667.5|98617.5|98664.8|98614.8|40
1651680100000|2022-05-04 16:01:40|98665.9|98615.9|98657.1|98607.1|98666.5|98616.5|98657.1|98607.1|48
1651680110000|2022-05-04 16:01:50|98656.3|98606.3|98659.4|98609.4|98659.6|98609.6|98648.7|98598.7|58
1651680120000|2022-05-04 16:02:00|98660.4|98610.4|98659|98609|98666.9|98611.6|98658.5|98589.9|40
1651680130000|2022-05-04 16:02:10|98658.9|98608.9|98667.7|98617.7|98680.3|98622.1|98658.2|98608.2|47
1651680140000|2022-05-04 16:02:20|98667.5|98617.5|98671.4|98621.4|98673|98623|98667.5|98617.5|55
1651680150000|2022-05-04 16:02:30|98669|98619|98673.1|98623.1|98678.3|98628.3|98654.7|98602.3|65
1651680160000|2022-05-04 16:02:40|98673.3|98623.3|98698.5|98625.1|98698.5|98638.9|98672.6|98611.6|54
1651680170000|2022-05-04 16:02:50|98698.7|98627.8|98684.9|98634.9|98701.8|98644.7|98684.3|98622.1|60
1651680180000|2022-05-04 16:03:00|98683.9|98633.9|98677.7|98627.7|98684.4|98634.4|98677.2|98627.2|60
1651680190000|2022-05-04 16:03:10|98677.8|98627.8|98682.5|98632.5|98682.9|98632.9|98677.1|98627.1|47
1651680200000|2022-05-04 16:03:20|98682.4|98632.4|98688|98638|98691.4|98641.4|98681.4|98631.4|49
1651680210000|2022-05-04 16:03:30|98688.3|98638.3|98687.5|98637.5|98689.1|98639.1|98687.1|98637.1|37
1651680220000|2022-05-04 16:03:40|98687.4|98637.4|98690.7|98640.7|98691.3|98641.3|98686.9|98636.9|33
1651680230000|2022-05-04 16:03:50|98690.8|98640.8|98689.6|98639.6|98690.8|98640.8|98684.4|98634.4|34
1651680240000|2022-05-04 16:04:00|98688.8|98638.8|98692.1|98642.1|98694.3|98644.3|98687.4|98637.4|44
1651680250000|2022-05-04 16:04:10|98691.6|98641.6|98695.7|98645.7|98696.3|98646.3|98691.4|98641.4|24
1651680260000|2022-05-04 16:04:20|98695.9|98645.9|98695.8|98645.8|98700.3|98650.3|98695.2|98645.2|37
1651680270000|2022-05-04 16:04:30|98695.9|98645.9|98701|98651|98701.1|98651.1|98695.4|98645.4|34
1651680280000|2022-05-04 16:04:40|98700.9|98650.9|98700.7|98650.7|98701.8|98651.8|98699.9|98649.9|31
1651680290000|2022-05-04 16:04:50|98700.6|98650.6|98690.7|98640.7|98700.7|98650.7|98689.7|98639.7|49
1651680300000|2022-05-04 16:05:00|98689.9|98639.9|98681.6|98631.6|98692|98642|98681.1|98631.1|50
1651680310000|2022-05-04 16:05:10|98681.5|98631.5|98685.5|98635.5|98687.2|98637.2|98679.2|98629.2|46
1651680320000|2022-05-04 16:05:20|98685.6|98635.6|98683|98633|98687|98637|98682.7|98632.7|49
1651680330000|2022-05-04 16:05:30|98682.9|98632.9|98686|98636|98689.3|98639.3|98680.5|98630.5|55
1651680340000|2022-05-04 16:05:40|98685.8|98635.8|98681.3|98631.3|98699.1|98649.1|98681.2|98631.2|64
1651680350000|2022-05-04 16:05:50|98680|98630|98681.9|98631.9|98684.1|98634.1|98678.4|98628.4|48
1651680360000|2022-05-04 16:06:00|98683|98633|98673.8|98623.8|98684|98634|98673.8|98623.8|50
1651680370000|2022-05-04 16:06:10|98674|98624|98663.8|98613.8|98685.5|98624.4|98663.8|98607.1|66
1651680380000|2022-05-04 16:06:20|98663.7|98613.7|98666.6|98616.6|98672.8|98622.8|98663.2|98613.2|53
1651680390000|2022-05-04 16:06:30|98682.4|98610.2|98667.4|98617.4|98682.4|98624.4|98666.1|98608.6|60
1651680400000|2022-05-04 16:06:40|98667.2|98617.2|98657.8|98607.8|98671.6|98621.6|98657.4|98600.7|65
1651680410000|2022-05-04 16:06:50|98657.6|98607.6|98657.3|98607.3|98657.7|98607.7|98653.6|98603.6|44
1651680420000|2022-05-04 16:07:00|98657.8|98607.8|98657.8|98607.8|98670.9|98608.5|98647.7|98588|62
1651680430000|2022-05-04 16:07:10|98657.9|98607.9|98648.6|98598.6|98657.9|98607.9|98648.6|98598.6|63
1651680440000|2022-05-04 16:07:20|98648.7|98598.7|98647.5|98597.5|98657.2|98607.2|98640.9|98590.9|55
1651680450000|2022-05-04 16:07:30|98647.8|98597.8|98643.5|98593.5|98658.3|98599.4|98643.4|98581.7|45
1651680460000|2022-05-04 16:07:40|98643.3|98593.3|98639.3|98589.3|98644.2|98594.2|98639.3|98589.3|45
1651680470000|2022-05-04 16:07:50|98639.1|98589.1|98633.2|98583.2|98640.1|98590.1|98629.6|98579.6|45
1651680480000|2022-05-04 16:08:00|98633.5|98583.5|98639.6|98589.6|98642.7|98592.7|98631.5|98581.5|52
1651680490000|2022-05-04 16:08:10|98639.5|98589.5|98639.8|98589.8|98640.1|98590.1|98639|98589|27
1651680500000|2022-05-04 16:08:20|98639.9|98589.9|98645.2|98595.2|98647.9|98597.9|98639.7|98589.7|50
1651680510000|2022-05-04 16:08:30|98645.1|98595.1|98635.2|98585.2|98645.5|98595.5|98635|98585|48
1651680520000|2022-05-04 16:08:40|98634.7|98584.7|98627.8|98577.8|98636|98586|98624.5|98574.5|50
1651680530000|2022-05-04 16:08:50|98628.3|98578.3|98629.8|98579.8|98631|98581|98626.4|98576.4|27
1651680540000|2022-05-04 16:09:00|98629.7|98579.7|98618.3|98568.3|98629.7|98579.7|98618.2|98568.2|31
1651680550000|2022-05-04 16:09:10|98618.4|98568.4|98625.4|98575.4|98627.6|98577.6|98616.6|98566.6|54
1651680560000|2022-05-04 16:09:20|98625.7|98575.7|98618.6|98568.6|98627.2|98577.2|98616.6|98566.6|44
1651680570000|2022-05-04 16:09:30|98618.8|98568.8|98619.7|98569.7|98622.7|98572.7|98617.4|98567.4|44
1651680580000|2022-05-04 16:09:40|98619.6|98569.6|98624.8|98574.8|98624.8|98574.8|98612.7|98562.7|46
1651680590000|2022-05-04 16:09:50|98626.6|98576.6|98619.6|98569.6|98626.6|98576.6|98617.7|98567.7|33
1651680600000|2022-05-04 16:10:00|98619.9|98569.9|98620.6|98570.6|98620.6|98570.6|98618.5|98568.5|32
1651680610000|2022-05-04 16:10:10|98620.4|98570.4|98626.1|98576.1|98632.9|98582.9|98619.3|98569.3|60
1651680620000|2022-05-04 16:10:20|98626.7|98576.7|98621.9|98571.9|98629|98579|98621.9|98571.9|53
1651680630000|2022-05-04 16:10:30|98621.8|98571.8|98626.7|98576.7|98638|98582.8|98620.9|98567.2|60
1651680640000|2022-05-04 16:10:40|98627.7|98577.7|98637.7|98587.7|98639.4|98589.4|98626.2|98576.2|57
1651680650000|2022-05-04 16:10:50|98637.1|98587.1|98633.3|98583.3|98637.1|98587.1|98630.5|98580.5|41
1651680660000|2022-05-04 16:11:00|98633.6|98583.6|98632.1|98582.1|98633.6|98583.6|98631.4|98581.4|26
1651680670000|2022-05-04 16:11:10|98632.2|98582.2|98628.8|98578.8|98640.2|98590.2|98628.2|98578.2|61
1651680680000|2022-05-04 16:11:20|98629|98579|98626.8|98576.8|98629.5|98579.5|98624.9|98574.9|58
1651680690000|2022-05-04 16:11:30|98626.7|98576.7|98639.4|98589.4|98640.3|98590.3|98625.6|98575.6|50
1651680700000|2022-05-04 16:11:40|98639.1|98589.1|98643.3|98593.3|98656.3|98595.6|98639|98583.7|45
1651680710000|2022-05-04 16:11:50|98643.6|98593.6|98625.6|98575.6|98643.6|98593.6|98624.9|98574.9|45
1651680720000|2022-05-04 16:12:00|98625.9|98575.9|98638.5|98588.5|98642.2|98591.6|98625.3|98569.9|63
1651680730000|2022-05-04 16:12:10|98638.6|98588.6|98647.6|98597.6|98647.9|98597.9|98638.4|98588.4|49
1651680740000|2022-05-04 16:12:20|98648.3|98598.3|98644.7|98594.7|98665|98600|98643.1|98588.3|61
1651680750000|2022-05-04 16:12:30|98645.1|98595.1|98645.7|98595.7|98648.3|98598.3|98645|98595|47
1651680760000|2022-05-04 16:12:40|98645.5|98595.5|98643.5|98593.5|98645.5|98595.5|98642.3|98592.3|51
1651680770000|2022-05-04 16:12:50|98643.4|98593.4|98641.1|98591.1|98649.7|98599.7|98641.1|98591.1|47
1651680780000|2022-05-04 16:13:00|98640.7|98590.7|98644.9|98594.9|98645|98595|98640.7|98590.7|42
1651680790000|2022-05-04 16:13:10|98644.8|98594.8|98646.2|98596.2|98647.7|98597.7|98643.9|98593.9|43
1651680800000|2022-05-04 16:13:20|98645.9|98595.9|98642.6|98592.6|98655.7|98605.7|98642.6|98592.6|49
1651680810000|2022-05-04 16:13:30|98641.8|98591.8|98641.7|98591.7|98643.8|98593.8|98639.6|98589.6|60
1651680820000|2022-05-04 16:13:40|98642.8|98592.8|98641.7|98591.7|98646.2|98596.2|98640.5|98590.5|58
1651680830000|2022-05-04 16:13:50|98641.1|98591.1|98641.9|98591.9|98643.7|98593.7|98641.1|98591.1|40
1651680840000|2022-05-04 16:14:00|98641.7|98591.7|98649.4|98599.4|98649.9|98599.9|98641.3|98591.3|47
1651680850000|2022-05-04 16:14:10|98649.5|98599.5|98658.3|98608.3|98658.5|98608.5|98649.5|98599.5|50
1651680860000|2022-05-04 16:14:20|98658.8|98608.8|98652.6|98602.6|98659|98609|98645.6|98595.6|53
1651680870000|2022-05-04 16:14:30|98653.6|98603.6|98657.2|98607.2|98660.3|98610.3|98653.2|98603.2|58
1651680880000|2022-05-04 16:14:40|98657.1|98607.1|98666.4|98616.4|98668|98618|98656.8|98606.8|54
1651680890000|2022-05-04 16:14:50|98663.7|98613.7|98659.7|98609.7|98664.4|98614.4|98658.4|98608.4|45
1651680900000|2022-05-04 16:15:00|98659.4|98609.4|98657.7|98607.7|98670.3|98609.8|98655.8|98600.1|50
1651680910000|2022-05-04 16:15:10|98657.6|98607.6|98659.9|98609.9|98660|98610|98657.6|98607.6|30
1651680920000|2022-05-04 16:15:20|98660|98610|98660.1|98610.1|98664.3|98614.3|98659.6|98609.6|34
1651680930000|2022-05-04 16:15:30|98659.2|98609.2|98664.7|98614.7|98665.4|98615.4|98655.6|98605.6|53
1651680940000|2022-05-04 16:15:40|98665.1|98615.1|98679.1|98629.1|98679.7|98629.7|98664.5|98614.5|69
1651680950000|2022-05-04 16:15:50|98679|98629|98680.3|98630.3|98683.7|98633.7|98674.4|98624.4|60
1651680960000|2022-05-04 16:16:00|98680|98630|98672.9|98622.9|98680.8|98630.8|98670.5|98620.5|52
1651680970000|2022-05-04 16:16:10|98675.5|98625.5|98674.7|98624.7|98675.6|98625.6|98670.9|98620.9|54
1651680980000|2022-05-04 16:16:20|98674.8|98624.8|98675.6|98625.6|98675.6|98625.6|98672.1|98622.1|44
1651680990000|2022-05-04 16:16:30|98675.7|98625.7|98680.4|98630.4|98680.8|98630.8|98673.8|98623.8|43
1651681000000|2022-05-04 16:16:40|98680.2|98630.2|98687|98637|98689.5|98639.5|98679.8|98629.8|47
1651681010000|2022-05-04 16:16:50|98687.1|98637.1|98694.4|98644.4|98695.7|98645.7|98684.7|98634.7|50
1651681020000|2022-05-04 16:17:00|98694.6|98644.6|98696.4|98646.4|98698.5|98648.5|98693.8|98643.8|56
1651681030000|2022-05-04 16:17:10|98696.2|98646.2|98692.6|98642.6|98696.3|98646.3|98690.3|98640.3|48
1651681040000|2022-05-04 16:17:20|98692.4|98642.4|98706.2|98656.2|98709.7|98659.7|98691.4|98641.4|63
1651681050000|2022-05-04 16:17:30|98706.4|98656.4|98704.2|98654.2|98708.3|98658.3|98703.4|98653.4|56
1651681060000|2022-05-04 16:17:40|98704.3|98654.3|98703.6|98653.6|98705.7|98655.7|98703.1|98653.1|43
1651681070000|2022-05-04 16:17:50|98703.5|98653.5|98700.7|98650.7|98704.7|98654.7|98700.7|98650.7|58
1651681080000|2022-05-04 16:18:00|98701|98651|98694|98644|98702.7|98652.7|98694|98644|61
1651681090000|2022-05-04 16:18:10|98694.2|98644.2|98687.8|98637.8|98694.2|98644.2|98687.4|98637.4|55
1651681100000|2022-05-04 16:18:20|98688.7|98638.7|98685.1|98635.1|98691.2|98641.2|98685.1|98635.1|60
1651681110000|2022-05-04 16:18:30|98684.1|98634.1|98690.1|98640.1|98692.3|98642.3|98679.7|98629.7|54
1651681120000|2022-05-04 16:18:40|98689.7|98639.7|98685.6|98635.6|98691.9|98641.9|98685.3|98635.3|62
1651681130000|2022-05-04 16:18:50|98685.4|98635.4|98684.4|98634.4|98686|98636|98684|98634|36
1651681140000|2022-05-04 16:19:00|98684.8|98634.8|98664.9|98614.9|98684.8|98634.8|98652.9|98602.9|65
1651681150000|2022-05-04 16:19:10|98664.6|98614.6|98669.2|98619.2|98675.2|98625.2|98641.9|98604.3|69
1651681160000|2022-05-04 16:19:20|98675|98625|98668.3|98618.3|98679.4|98629.4|98668.3|98618.3|55
1651681170000|2022-05-04 16:19:30|98667.9|98617.9|98661.2|98611.2|98667.9|98617.9|98658.8|98608.8|59
1651681180000|2022-05-04 16:19:40|98660.7|98610.7|98651.9|98601.9|98661.1|98611.1|98651.9|98601.9|45
1651681190000|2022-05-04 16:19:50|98652|98602|98653|98603|98655.2|98605.2|98651.3|98601.3|46
1651681200000|2022-05-04 16:20:00|98652.9|98602.9|98645.8|98595.8|98660.5|98605.2|98629.6|98574.7|53
1651681210000|2022-05-04 16:20:10|98645.6|98595.6|98621.8|98571.8|98647.3|98597.3|98619.3|98569.3|63
1651681220000|2022-05-04 16:20:20|98622.2|98572.2|98632.6|98582.6|98640.9|98590.9|98620.1|98570.1|61
1651681230000|2022-05-04 16:20:30|98632.8|98582.8|98632.6|98582.6|98632.8|98582.8|98630.9|98580.9|45
1651681240000|2022-05-04 16:20:40|98632.3|98582.3|98615.4|98565.4|98632.3|98582.3|98596.8|98551.5|49
1651681250000|2022-05-04 16:20:50|98616.1|98566.1|98619.9|98569.9|98631|98572|98615|98555.3|68
1651681260000|2022-05-04 16:21:00|98619.8|98569.8|98611.9|98561.9|98619.8|98569.8|98609.1|98559.1|53
1651681270000|2022-05-04 16:21:10|98611.5|98561.5|98569.4|98519.4|98611.5|98561.5|98564.1|98507.3|63
1651681280000|2022-05-04 16:21:20|98568.9|98518.9|98575.9|98525.9|98579.8|98529.8|98567.5|98517.5|50
1651681290000|2022-05-04 16:21:30|98575.7|98525.7|98566.1|98516.1|98598|98536|98559.8|98509.8|56
1651681300000|2022-05-04 16:21:40|98565.2|98515.2|98564.3|98514.3|98566.9|98516.9|98560.5|98510.5|43
1651681310000|2022-05-04 16:21:50|98564.5|98514.5|98575.2|98525.2|98577|98525.2|98542.4|98501.1|55
1651681320000|2022-05-04 16:22:00|98576.2|98526.2|98569.6|98519.6|98577.8|98527.8|98569.5|98519.5|57
1651681330000|2022-05-04 16:22:10|98569.8|98519.8|98563.6|98513.6|98571|98521|98562.1|98512.1|54
1651681340000|2022-05-04 16:22:20|98563.7|98513.7|98570.2|98520.2|98572.6|98522.6|98555.6|98505.6|65
1651681350000|2022-05-04 16:22:30|98571.3|98521.3|98566.9|98516.9|98572.4|98522.4|98565|98515|55
1651681360000|2022-05-04 16:22:40|98567.5|98517.5|98571.1|98521.1|98578.6|98528.6|98566.8|98516.8|58
1651681370000|2022-05-04 16:22:50|98571.7|98521.7|98557.4|98507.4|98573.1|98523.1|98549.1|98499.1|57
1651681380000|2022-05-04 16:23:00|98558|98508|98544.6|98494.6|98568.2|98518.2|98537.4|98483|68
1651681390000|2022-05-04 16:23:10|98544.4|98494.4|98553.6|98503.6|98558.1|98508.1|98542.6|98492.6|59
1651681400000|2022-05-04 16:23:20|98553.9|98503.9|98567.1|98517.1|98570.6|98520.6|98552.3|98502.3|56
1651681410000|2022-05-04 16:23:30|98566.8|98516.8|98563.8|98513.8|98567.8|98517.8|98563.8|98513.8|65
1651681420000|2022-05-04 16:23:40|98563.9|98513.9|98567.2|98517.2|98575.5|98525.5|98561.9|98511.9|51
1651681430000|2022-05-04 16:23:50|98567.5|98517.5|98574.6|98524.6|98576.5|98526.5|98567.5|98517.5|49
1651681440000|2022-05-04 16:24:00|98574.3|98524.3|98586.8|98536.8|98587.3|98537.3|98574.3|98524.3|53
1651681450000|2022-05-04 16:24:10|98587.1|98537.1|98591.7|98541.7|98609.5|98550.6|98587.1|98530.2|56
1651681460000|2022-05-04 16:24:20|98592.3|98542.3|98588.4|98538.4|98605.2|98543.3|98586.3|98527.1|41
1651681470000|2022-05-04 16:24:30|98588|98538|98595.9|98545.9|98609.8|98551.4|98586.9|98531.2|48
1651681480000|2022-05-04 16:24:40|98596.3|98546.3|98596.4|98546.4|98613.2|98549.9|98595.8|98537.1|47
1651681490000|2022-05-04 16:24:50|98596.9|98546.9|98606.6|98536.2|98606.6|98549.3|98593.5|98532|50
1651681500000|2022-05-04 16:25:00|98608.7|98534.6|98616.9|98546.1|98616.9|98552.8|98593.1|98534.1|63
1651681510000|2022-05-04 16:25:10|98606.4|98556.4|98599.3|98549.3|98618.9|98556.4|98598.8|98538.1|57
1651681520000|2022-05-04 16:25:20|98599.2|98549.2|98612.7|98542.3|98619.6|98551.9|98595|98529|45
1651681530000|2022-05-04 16:25:30|98613|98542.1|98615.1|98543|98619.8|98558.6|98601.8|98538.4|55
1651681540000|2022-05-04 16:25:40|98615.5|98542.6|98613.8|98540.3|98621.7|98558.9|98604.3|98540|55
1651681550000|2022-05-04 16:25:50|98603.1|98553.1|98605.8|98555.8|98616.7|98555.8|98600.6|98540.8|45
1651681560000|2022-05-04 16:26:00|98619.3|98547|98604|98554|98619.3|98557.4|98602|98544.8|57
1651681570000|2022-05-04 16:26:10|98603.9|98553.9|98612|98538.5|98614.2|98557.8|98599.8|98538.1|55
1651681580000|2022-05-04 16:26:20|98600.5|98550.5|98598.5|98548.5|98606.3|98552|98593.4|98535|54
1651681590000|2022-05-04 16:26:30|98599.6|98549.6|98595.2|98545.2|98616.8|98556.4|98594.6|98541.7|64
1651681600000|2022-05-04 16:26:40|98595|98545|98587.2|98537.2|98595.2|98545.2|98587.2|98537.2|36
1651681610000|2022-05-04 16:26:50|98588.1|98538.1|98590.9|98540.9|98604.7|98544.2|98584.3|98527|53
1651681620000|2022-05-04 16:27:00|98591|98541|98587.9|98537.9|98592.1|98542.1|98584.4|98534.4|48
1651681630000|2022-05-04 16:27:10|98588.1|98538.1|98586.6|98536.6|98589.6|98539.6|98581.2|98531.2|58
1651681640000|2022-05-04 16:27:20|98586.5|98536.5|98587.8|98537.8|98590.1|98540.1|98585.9|98535.9|42
1651681650000|2022-05-04 16:27:30|98587.9|98537.9|98589.7|98539.7|98590.5|98540.5|98585.2|98535.2|47
1651681660000|2022-05-04 16:27:40|98588.7|98538.7|98590.4|98540.4|98590.5|98540.5|98586.2|98536.2|44
1651681670000|2022-05-04 16:27:50|98589.7|98539.7|98581.7|98531.7|98589.7|98539.7|98581.7|98531.7|48
1651681680000|2022-05-04 16:28:00|98581.9|98531.9|98569.7|98519.7|98582|98532|98569.5|98519.5|55
1651681690000|2022-05-04 16:28:10|98569.8|98519.8|98563.2|98513.2|98571.1|98521.1|98562|98512|49
1651681700000|2022-05-04 16:28:20|98563.4|98513.4|98561.2|98511.2|98564.4|98514.4|98557.8|98507.8|55
1651681710000|2022-05-04 16:28:30|98559.9|98509.9|98564.6|98514.6|98568.8|98518.8|98557.9|98507.9|69
1651681720000|2022-05-04 16:28:40|98565.1|98515.1|98569.5|98519.5|98570.7|98520.7|98565|98515|54
1651681730000|2022-05-04 16:28:50|98568.8|98518.8|98567.6|98517.6|98570.4|98520.4|98565.9|98515.9|50
1651681740000|2022-05-04 16:29:00|98567.7|98517.7|98567|98517|98567.8|98517.8|98566.7|98516.7|26
1651681750000|2022-05-04 16:29:10|98566.9|98516.9|98558.7|98508.7|98571.2|98517|98557.4|98499|42
1651681760000|2022-05-04 16:29:20|98558.5|98508.5|98555.7|98505.7|98559.1|98509.1|98555.1|98505.1|40
1651681770000|2022-05-04 16:29:30|98555.5|98505.5|98554|98504|98560.9|98510.9|98553.8|98503.8|47
1651681780000|2022-05-04 16:29:40|98553.7|98503.7|98552|98502|98554.3|98504.3|98548.8|98498.8|52
1651681790000|2022-05-04 16:29:50|98552.2|98502.2|98554.4|98504.4|98558.1|98508.1|98552.1|98502.1|46
1651681800000|2022-05-04 16:30:00|98554.3|98504.3|98554.4|98504.4|98556.5|98506.5|98547.6|98497.6|52
1651681810000|2022-05-04 16:30:10|98554.2|98504.2|98555.6|98505.6|98558.8|98508.8|98553.9|98503.9|42
1651681820000|2022-05-04 16:30:20|98555.9|98505.9|98551.5|98501.5|98556.4|98506.4|98551.4|98501.4|27
1651681830000|2022-05-04 16:30:30|98551.4|98501.4|98555.3|98505.3|98555.3|98505.3|98551.4|98501.4|34
1651681840000|2022-05-04 16:30:40|98555.1|98505.1|98552.8|98502.8|98555.1|98505.1|98552.7|98502.7|35
1651681850000|2022-05-04 16:30:50|98552.7|98502.7|98548.7|98498.7|98552.8|98502.8|98547|98497|51
1651681860000|2022-05-04 16:31:00|98548.6|98498.6|98552.3|98502.3|98554.4|98504.4|98548.6|98498.6|53
1651681870000|2022-05-04 16:31:10|98552.5|98502.5|98553.4|98503.4|98555.7|98505.7|98551.5|98501.5|49
1651681880000|2022-05-04 16:31:20|98553|98503|98557.4|98507.4|98561.1|98511.1|98552.4|98502.4|52
1651681890000|2022-05-04 16:31:30|98557.3|98507.3|98556.2|98506.2|98560.1|98510.1|98554.7|98504.7|44
1651681900000|2022-05-04 16:31:40|98556.9|98506.9|98556.3|98506.3|98558.3|98508.3|98556.3|98506.3|25
1651681910000|2022-05-04 16:31:50|98556.1|98506.1|98555.3|98505.3|98556.1|98506.1|98551|98501|52
1651681920000|2022-05-04 16:32:00|98555.5|98505.5|98557.9|98507.9|98558.4|98508.4|98555.2|98505.2|42
1651681930000|2022-05-04 16:32:10|98558.1|98508.1|98556.1|98506.1|98558.1|98508.1|98556|98506|27
1651681940000|2022-05-04 16:32:20|98556.3|98506.3|98568.9|98518.9|98570.2|98520.2|98549.9|98499.9|50
1651681950000|2022-05-04 16:32:30|98570.4|98520.4|98566.7|98516.7|98571.5|98521.5|98566.1|98516.1|35
1651681960000|2022-05-04 16:32:40|98566|98516|98565.7|98515.7|98567.6|98517.6|98565.6|98515.6|37
1651681970000|2022-05-04 16:32:50|98566|98516|98570.1|98520.1|98570.3|98520.3|98565.7|98515.7|34
1651681980000|2022-05-04 16:33:00|98570|98520|98574|98524|98575.2|98525.2|98569.8|98519.8|43
1651681990000|2022-05-04 16:33:10|98573.9|98523.9|98574.2|98524.2|98581.2|98531.2|98573.3|98523.3|50
1651682000000|2022-05-04 16:33:20|98574.1|98524.1|98574.5|98524.5|98575|98525|98572.7|98522.7|36
1651682010000|2022-05-04 16:33:30|98574.1|98524.1|98571.5|98521.5|98574.8|98524.8|98570.3|98520.3|52
1651682020000|2022-05-04 16:33:40|98571.6|98521.6|98565.7|98515.7|98571.7|98521.7|98565|98515|35
1651682030000|2022-05-04 16:33:50|98565.6|98515.6|98570.4|98520.4|98571.9|98521.9|98564.8|98514.8|27
1651682040000|2022-05-04 16:34:00|98571|98521|98573.3|98523.3|98573.4|98523.4|98568.6|98518.6|47
1651682050000|2022-05-04 16:34:10|98583.7|98513.6|98590.7|98517.2|98598.2|98529.3|98566.5|98504.8|51
1651682060000|2022-05-04 16:34:20|98595|98513.4|98568.9|98518.9|98595|98524.5|98563.5|98511.5|48
1651682070000|2022-05-04 16:34:30|98569.3|98519.3|98564.7|98514.7|98571.4|98521.4|98564.6|98514.6|41
1651682080000|2022-05-04 16:34:40|98578.1|98507.1|98558.4|98508.4|98578.1|98517.6|98557.7|98499.5|41
1651682090000|2022-05-04 16:34:50|98557.5|98507.5|98581.5|98505|98585.9|98518.9|98557.5|98500.9|36
1651682100000|2022-05-04 16:35:00|98580|98506.4|98558|98508|98583.4|98514.7|98556.7|98497.3|51
1651682110000|2022-05-04 16:35:10|98557.7|98507.7|98577.3|98503.9|98580.1|98516.4|98556.9|98501|31
1651682120000|2022-05-04 16:35:20|98565.3|98515.3|98566.1|98516.1|98578.4|98516.5|98563.8|98502.7|24
1651682130000|2022-05-04 16:35:30|98566.2|98516.2|98567|98517|98567.7|98517.7|98566.2|98516.2|22
1651682140000|2022-05-04 16:35:40|98567.4|98517.4|98567.4|98517.4|98568|98518|98564.5|98514.5|22
1651682150000|2022-05-04 16:35:50|98567.2|98517.2|98569|98519|98569.2|98519.2|98566.7|98516.7|29
1651682160000|2022-05-04 16:36:00|98568.9|98518.9|98568.9|98518.9|98569.6|98519.6|98568.3|98518.3|19
1651682170000|2022-05-04 16:36:10|98568.5|98518.5|98592.9|98542.9|98608.3|98545.4|98568.5|98518.5|48
1651682180000|2022-05-04 16:36:20|98592.8|98542.8|98592.4|98542.4|98607.5|98547.9|98590.9|98536.9|63
1651682190000|2022-05-04 16:36:30|98591.3|98541.3|98585.8|98535.8|98600.1|98542|98585.5|98526.3|45
1651682200000|2022-05-04 16:36:40|98585.9|98535.9|98586.3|98536.3|98588.1|98538.1|98583.7|98533.7|40
1651682210000|2022-05-04 16:36:50|98586.4|98536.4|98574|98524|98586.4|98536.4|98574|98511.9|43
1651682220000|2022-05-04 16:37:00|98573.8|98523.8|98582.3|98532.3|98593.3|98533.3|98572.6|98510.5|37
1651682230000|2022-05-04 16:37:10|98581.9|98531.9|98572.3|98522.3|98587.1|98532.1|98571.8|98516.1|42
1651682240000|2022-05-04 16:37:20|98572.6|98522.6|98571.5|98521.5|98582.9|98523.5|98570.3|98511.9|38
1651682250000|2022-05-04 16:37:30|98571.6|98521.6|98573.1|98523.1|98573.2|98523.2|98571|98521|32
1651682260000|2022-05-04 16:37:40|98573|98523|98587.2|98537.2|98595.2|98538|98573|98518.9|42
1651682270000|2022-05-04 16:37:50|98586.9|98536.9|98585.7|98535.7|98587.3|98537.3|98584.1|98534.1|39
1651682280000|2022-05-04 16:38:00|98585.5|98535.5|98589.5|98539.5|98592.8|98542.8|98585.4|98535.4|40
1651682290000|2022-05-04 16:38:10|98589.3|98539.3|98589.1|98539.1|98591.2|98541.2|98588.9|98538.9|37
1651682300000|2022-05-04 16:38:20|98589.4|98539.4|98596.2|98546.2|98597.6|98547.6|98589.2|98539.2|45
1651682310000|2022-05-04 16:38:30|98596.1|98546.1|98594.1|98544.1|98596.1|98546.1|98592.3|98542.3|41
1651682320000|2022-05-04 16:38:40|98594.6|98544.6|98586.3|98536.3|98598.7|98545.1|98578.9|98527.2|55
1651682330000|2022-05-04 16:38:50|98586.6|98536.6|98585.2|98535.2|98588.2|98538.2|98584.6|98534.6|35
1651682340000|2022-05-04 16:39:00|98585.6|98535.6|98582|98532|98592.8|98538.3|98580.6|98520.9|50
1651682350000|2022-05-04 16:39:10|98581.8|98531.8|98586|98536|98589.5|98539.5|98581.8|98531.8|54
1651682360000|2022-05-04 16:39:20|98586.1|98536.1|98584.7|98534.7|98588.1|98538.1|98582.6|98532.6|54
1651682370000|2022-05-04 16:39:30|98584.6|98534.6|98589.2|98539.2|98590|98540|98577.8|98527.8|50
1651682380000|2022-05-04 16:39:40|98589.7|98539.7|98589.6|98539.6|98602.6|98540.1|98588.1|98528.5|37
1651682390000|2022-05-04 16:39:50|98589.2|98539.2|98598.2|98548.2|98598.8|98548.8|98589.2|98539.2|43
1651682400000|2022-05-04 16:40:00|98611.7|98536.7|98593.6|98543.6|98611.7|98549.3|98592.7|98536.7|46
1651682410000|2022-05-04 16:40:10|98593.7|98543.7|98592.3|98542.3|98594.3|98544.3|98590.4|98540.4|33
1651682420000|2022-05-04 16:40:20|98592.1|98542.1|98588.9|98538.9|98592.3|98542.3|98584.7|98534.7|49
1651682430000|2022-05-04 16:40:30|98589.6|98539.6|98586.4|98536.4|98591.4|98541.4|98578.6|98528.6|47
1651682440000|2022-05-04 16:40:40|98586|98536|98584.5|98534.5|98586.6|98536.6|98583.9|98533.9|41
1651682450000|2022-05-04 16:40:50|98584.4|98534.4|98576.3|98526.3|98585|98535|98576.3|98526.3|41
1651682460000|2022-05-04 16:41:00|98575.6|98525.6|98580.4|98530.4|98583.9|98533.9|98575.6|98525.6|55
1651682470000|2022-05-04 16:41:10|98579.9|98529.9|98580.3|98530.3|98580.6|98530.6|98577.6|98527.6|40
1651682480000|2022-05-04 16:41:20|98580.2|98530.2|98584.7|98534.7|98585.5|98535.5|98580.2|98530.2|34
1651682490000|2022-05-04 16:41:30|98584.5|98534.5|98582.9|98532.9|98585.5|98535.5|98578.7|98528.7|52
1651682500000|2022-05-04 16:41:40|98581.9|98531.9|98586.3|98536.3|98592.1|98542.1|98581.7|98531.7|54
1651682510000|2022-05-04 16:41:50|98586.8|98536.8|98586.5|98536.5|98587.6|98537.6|98584.7|98534.7|38
1651682520000|2022-05-04 16:42:00|98586.8|98536.8|98591.5|98541.5|98593.2|98543.2|98586.8|98536.8|40
1651682530000|2022-05-04 16:42:10|98591.6|98541.6|98589.9|98539.9|98592.1|98542.1|98588.6|98538.6|47
1651682540000|2022-05-04 16:42:20|98589.8|98539.8|98587.7|98537.7|98590.4|98540.4|98586.1|98536.1|45
1651682550000|2022-05-04 16:42:30|98587.6|98537.6|98589.1|98539.1|98590.1|98540.1|98586.1|98536.1|42
1651682560000|2022-05-04 16:42:40|98589.4|98539.4|98588.3|98538.3|98590|98540|98581.9|98531.9|58
1651682570000|2022-05-04 16:42:50|98588.2|98538.2|98589.2|98539.2|98590.8|98540.8|98588.1|98538.1|36
1651682580000|2022-05-04 16:43:00|98589.4|98539.4|98588.1|98538.1|98593.3|98543.3|98583.6|98533.6|56
1651682590000|2022-05-04 16:43:10|98587.6|98537.6|98583|98533|98590.6|98540.6|98579.2|98529.2|60
1651682600000|2022-05-04 16:43:20|98583.8|98533.8|98582.3|98532.3|98590.1|98540.1|98579.6|98529.6|62
1651682610000|2022-05-04 16:43:30|98581.4|98531.4|98579.7|98529.7|98584.6|98534.6|98576.1|98526.1|78
1651682620000|2022-05-04 16:43:40|98578|98528|98582.9|98532.9|98587|98537|98577.1|98527.1|58
1651682630000|2022-05-04 16:43:50|98578.6|98528.6|98579.3|98529.3|98579.6|98529.6|98572.4|98522.4|72
1651682640000|2022-05-04 16:44:00|98580.4|98530.4|98580.3|98530.3|98583.6|98533.6|98575.2|98525.2|62
1651682650000|2022-05-04 16:44:10|98582.7|98532.7|98585.2|98535.2|98587.1|98537.1|98575.8|98525.8|61
1651682660000|2022-05-04 16:44:20|98585.8|98535.8|98591.4|98541.4|98592|98542|98579.7|98529.7|62
1651682670000|2022-05-04 16:44:30|98588.7|98538.7|98595.6|98545.6|98595.6|98552|98575.2|98532.6|63
1651682680000|2022-05-04 16:44:40|98593.7|98543.7|98596.3|98546.3|98596.6|98558.9|98579.6|98539|58
1651682690000|2022-05-04 16:44:50|98594.1|98544.1|98600|98550|98600.2|98550.2|98591.3|98541.3|65
1651682700000|2022-05-04 16:45:00|98599.2|98549.2|98598.6|98548.6|98603.1|98549.2|98592.2|98532.6|64
1651682710000|2022-05-04 16:45:10|98598|98548|98597|98547|98601.4|98551.4|98596.1|98546.1|57
1651682720000|2022-05-04 16:45:20|98596.8|98546.8|98600.1|98550.1|98600.1|98550.1|98596|98546|49
1651682730000|2022-05-04 16:45:30|98600.6|98550.6|98597|98547|98601|98551|98595.9|98545.9|48
1651682740000|2022-05-04 16:45:40|98600.7|98550.7|98600.1|98550.1|98604.9|98554.9|98598.5|98548.5|66
1651682750000|2022-05-04 16:45:50|98599.3|98549.3|98604|98554|98605.9|98555.9|98599.3|98549.3|42
1651682760000|2022-05-04 16:46:00|98603.5|98553.5|98601.7|98551.7|98604.8|98554.8|98600.5|98550.5|44
1651682770000|2022-05-04 16:46:10|98601.6|98551.6|98602.4|98552.4|98605.6|98555.6|98600.9|98550.9|41
1651682780000|2022-05-04 16:46:20|98602.2|98552.2|98618.6|98568.6|98618.9|98568.9|98598.2|98548.2|51
1651682790000|2022-05-04 16:46:30|98619|98569|98619.8|98569.8|98621.4|98571.4|98611.6|98561.6|66
1651682800000|2022-05-04 16:46:40|98620.4|98570.4|98628.4|98578.4|98632.7|98582.7|98615.8|98565.8|58
1651682810000|2022-05-04 16:46:50|98629|98579|98644.1|98594.1|98644.3|98594.3|98627|98577|64
1651682820000|2022-05-04 16:47:00|98643.4|98593.4|98648|98598|98650.9|98600.9|98640.7|98590.7|62
1651682830000|2022-05-04 16:47:10|98648.8|98598.8|98658.5|98608.5|98672.3|98610.6|98647.9|98583.1|64
1651682840000|2022-05-04 16:47:20|98659.7|98609.7|98651.9|98601.9|98665.1|98610.7|98651|98594.2|48
1651682850000|2022-05-04 16:47:30|98647.4|98597.4|98643.3|98593.3|98651.3|98597.5|98638.9|98578.4|57
1651682860000|2022-05-04 16:47:40|98643|98593|98648.2|98598.2|98649.4|98599.4|98639.1|98589.1|61
1651682870000|2022-05-04 16:47:50|98648.9|98598.9|98649.8|98599.8|98650.1|98600.1|98648.5|98598.5|35
1651682880000|2022-05-04 16:48:00|98649.6|98599.6|98649.3|98599.3|98651.6|98601.6|98647.1|98597.1|43
1651682890000|2022-05-04 16:48:10|98649|98599|98635.9|98585.9|98650.4|98600.4|98634.5|98584.5|47
1651682900000|2022-05-04 16:48:20|98635.4|98585.4|98639.5|98589.5|98639.9|98589.9|98635.2|98585.2|51
1651682910000|2022-05-04 16:48:30|98639.6|98589.6|98631.6|98581.6|98639.6|98589.6|98628.1|98578.1|52
1651682920000|2022-05-04 16:48:40|98630.4|98580.4|98621.6|98571.6|98630.6|98580.6|98621.6|98571.6|31
1651682930000|2022-05-04 16:48:50|98621.4|98571.4|98626.5|98551|98626.5|98572.2|98612.3|98551|39
1651682940000|2022-05-04 16:49:00|98613.1|98563.1|98598.6|98548.6|98617.7|98567.7|98594.2|98535.3|51
1651682950000|2022-05-04 16:49:10|98599|98549|98601.7|98551.7|98611.5|98555.2|98599|98537.4|51
1651682960000|2022-05-04 16:49:20|98601.8|98551.8|98599.6|98549.6|98602|98552|98597|98547|44
1651682970000|2022-05-04 16:49:30|98599.7|98549.7|98603.7|98553.7|98603.7|98553.7|98599.2|98549.2|24
1651682980000|2022-05-04 16:49:40|98601.6|98551.6|98595.1|98545.1|98605.5|98553.4|98593.6|98531.2|39
1651682990000|2022-05-04 16:49:50|98604.1|98533.3|98595.2|98545.2|98604.1|98545.7|98589.1|98526.5|52
1651683000000|2022-05-04 16:50:00|98604.3|98534.3|98596.3|98546.3|98604.3|98546.6|98593.8|98534.3|29
1651683010000|2022-05-04 16:50:10|98596.2|98546.2|98595.7|98545.7|98598.3|98548.3|98593.7|98543.7|42
1651683020000|2022-05-04 16:50:20|98596.3|98546.3|98601.5|98551.5|98603|98553|98595.3|98545.3|41
1651683030000|2022-05-04 16:50:30|98601|98551|98606.8|98556.8|98607.3|98557.3|98599.7|98549.7|44
1651683040000|2022-05-04 16:50:40|98606.6|98556.6|98605.7|98555.7|98607.5|98557.5|98605.7|98555.7|40
1651683050000|2022-05-04 16:50:50|98605.8|98555.8|98599.7|98549.7|98606|98556|98598.6|98548.6|30
1651683060000|2022-05-04 16:51:00|98600.7|98550.7|98601.7|98551.7|98601.9|98551.9|98598.4|98548.4|41
1651683070000|2022-05-04 16:51:10|98601|98551|98593.7|98543.7|98601.4|98551.4|98592.3|98542.3|47
1651683080000|2022-05-04 16:51:20|98594.2|98544.2|98593.1|98543.1|98599.4|98549.4|98591.2|98541.2|61
1651683090000|2022-05-04 16:51:30|98592.8|98542.8|98596.2|98546.2|98600.3|98550.3|98590.2|98540.2|50
1651683100000|2022-05-04 16:51:40|98596.4|98546.4|98597.6|98547.6|98598.9|98548.9|98596.1|98546.1|31
1651683110000|2022-05-04 16:51:50|98597.8|98547.8|98588.7|98538.7|98597.8|98547.8|98588.6|98538.6|49
1651683120000|2022-05-04 16:52:00|98588.3|98538.3|98590.4|98540.4|98592|98542|98588.3|98538.3|43
1651683130000|2022-05-04 16:52:10|98590.3|98540.3|98587.3|98537.3|98591.4|98541.4|98587|98537|43
1651683140000|2022-05-04 16:52:20|98587.5|98537.5|98580.9|98530.9|98588.1|98538.1|98579.6|98529.6|54
1651683150000|2022-05-04 16:52:30|98583.3|98533.3|98582.4|98532.4|98585|98535|98577.1|98527.1|75
1651683160000|2022-05-04 16:52:40|98582.5|98532.5|98582.9|98532.9|98584.9|98534.9|98580.5|98530.5|61
1651683170000|2022-05-04 16:52:50|98583.5|98533.5|98583.8|98533.8|98586.5|98536.5|98583.5|98533.5|46
1651683180000|2022-05-04 16:53:00|98583.3|98533.3|98589.4|98539.4|98590.3|98540.3|98577.5|98527.5|71
1651683190000|2022-05-04 16:53:10|98585|98535|98589.4|98539.4|98589.4|98539.4|98584.5|98534.5|62
1651683200000|2022-05-04 16:53:20|98589.6|98539.6|98592.7|98542.7|98593.5|98543.5|98589.1|98539.1|52
1651683210000|2022-05-04 16:53:30|98592.4|98542.4|98592.1|98542.1|98593.1|98543.1|98586.4|98536.4|59
1651683220000|2022-05-04 16:53:40|98592.2|98542.2|98555.2|98505.2|98592.6|98542.6|98552.3|98502.3|57
1651683230000|2022-05-04 16:53:50|98555.8|98505.8|98553.3|98503.3|98556.1|98506.1|98552.1|98502.1|33
1651683240000|2022-05-04 16:54:00|98553.2|98503.2|98556.8|98506.8|98559.9|98509.9|98549.8|98499.8|47
1651683250000|2022-05-04 16:54:10|98557.2|98507.2|98556.3|98506.3|98557.8|98507.8|98555.1|98505.1|45
1651683260000|2022-05-04 16:54:20|98555.8|98505.8|98529.3|98479.3|98555.8|98505.8|98529.3|98479.3|58
1651683270000|2022-05-04 16:54:30|98528.8|98478.8|98531.8|98481.8|98538|98488|98522.5|98472.5|63
1651683280000|2022-05-04 16:54:40|98528.7|98478.7|98526.2|98476.2|98530.3|98480.3|98526.2|98476.2|50
1651683290000|2022-05-04 16:54:50|98526.1|98476.1|98537.8|98487.8|98538.4|98488.4|98525.7|98475.7|48
1651683300000|2022-05-04 16:55:00|98538.4|98488.4|98516.6|98466.6|98540|98490|98505.4|98465.2|61
1651683310000|2022-05-04 16:55:10|98516.5|98466.5|98512.7|98462.7|98518.3|98468.3|98511.8|98461.8|45
1651683320000|2022-05-04 16:55:20|98512.5|98462.5|98496.5|98471.5|98513.1|98475.6|98495.4|98458.6|59
1651683330000|2022-05-04 16:55:30|98496.6|98471.6|98511.7|98461.7|98512.5|98474.8|98493.8|98461.2|54
1651683340000|2022-05-04 16:55:40|98511.9|98461.9|98498.8|98473.8|98512.5|98475.6|98497.4|98461.5|41
1651683350000|2022-05-04 16:55:50|98498.6|98473.6|98499.3|98474.3|98499.9|98474.9|98498.6|98473.6|29
1651683360000|2022-05-04 16:56:00|98499.2|98474.2|98524.5|98474.5|98525.1|98486.4|98499.2|98472.3|48
1651683370000|2022-05-04 16:56:10|98524.8|98474.8|98501.4|98476.4|98526|98477.3|98497.3|98472.3|43
1651683380000|2022-05-04 16:56:20|98500.3|98475.3|98497.8|98472.8|98501|98476|98494.9|98469.9|58
1651683390000|2022-05-04 16:56:30|98497.6|98472.6|98492.6|98467.6|98498.2|98473.2|98489|98464|59
1651683400000|2022-05-04 16:56:40|98492.8|98467.8|98497.2|98472.2|98498|98473|98488.2|98463.2|63
1651683410000|2022-05-04 16:56:50|98497|98472|98497.4|98472.4|98499|98474|98496.3|98471.3|44
1651683420000|2022-05-04 16:57:00|98498.3|98473.3|98497.1|98472.1|98499.8|98474.8|98495.8|98470.8|62
1651683430000|2022-05-04 16:57:10|98497.3|98472.3|98499.6|98474.6|98500|98475|98496.8|98471.8|65
1651683440000|2022-05-04 16:57:20|98499.3|98474.3|98498.8|98473.8|98500.2|98475.2|98495.4|98470.4|65
1651683450000|2022-05-04 16:57:30|98499.4|98474.4|98502.8|98477.8|98502.8|98477.8|98499.2|98474.2|47
1651683460000|2022-05-04 16:57:40|98503|98478|98543|98493|98554.4|98518.9|98502.6|98477.6|65
1651683470000|2022-05-04 16:57:50|98542.9|98492.9|98525.5|98475.5|98563.9|98519.2|98519.5|98473.6|70
1651683480000|2022-05-04 16:58:00|98525.3|98475.3|98532.2|98482.2|98533.3|98483.3|98525.2|98475.2|60
1651683490000|2022-05-04 16:58:10|98532.3|98482.3|98529.8|98479.8|98534.6|98484.6|98529.8|98479.8|57
1651683500000|2022-05-04 16:58:20|98529.4|98479.4|98537.4|98487.4|98559.5|98509.5|98527.4|98478.1|69
1651683510000|2022-05-04 16:58:30|98537.3|98487.3|98535.2|98485.2|98539.2|98489.2|98533.9|98483.9|61
1651683520000|2022-05-04 16:58:40|98534.1|98484.1|98537.6|98487.6|98539.7|98489.7|98533.1|98483.1|54
1651683530000|2022-05-04 16:58:50|98537.3|98487.3|98533|98483|98538.2|98488.2|98530.5|98480.5|64
1651683540000|2022-05-04 16:59:00|98533.4|98483.4|98522.6|98472.6|98533.4|98483.4|98519.9|98469.9|59
1651683550000|2022-05-04 16:59:10|98523|98473|98532.9|98482.9|98532.9|98482.9|98523|98473|53
1651683560000|2022-05-04 16:59:20|98534.6|98484.6|98535.7|98485.7|98541.7|98491.7|98532.1|98482.1|67
1651683570000|2022-05-04 16:59:30|98535.9|98485.9|98536.1|98486.1|98537.7|98487.7|98534.7|98484.7|47
1651683580000|2022-05-04 16:59:40|98537.9|98487.9|98537.2|98487.2|98537.9|98487.9|98535.2|98485.2|39
1651683590000|2022-05-04 16:59:50|98537|98487|98527|98477|98538.9|98488.9|98526.6|98476.6|52
1651683600000|2022-05-04 17:00:00|98526.3|98476.3|98520.2|98470.2|98529|98479|98517.4|98467.4|63
1651683610000|2022-05-04 17:00:10|98519|98469|98523.4|98473.4|98527.7|98487.6|98509.9|98468.7|67
1651683620000|2022-05-04 17:00:20|98523.1|98473.1|98532.5|98482.5|98534.6|98484.6|98522.9|98472.9|57
1651683630000|2022-05-04 17:00:30|98532.7|98482.7|98540.6|98490.6|98542.5|98492.5|98531.7|98481.7|62
1651683640000|2022-05-04 17:00:40|98540.3|98490.3|98527.4|98477.4|98540.3|98490.3|98526.3|98476.3|61
1651683650000|2022-05-04 17:00:50|98526.6|98476.6|98528.4|98478.4|98532|98482|98524.2|98474.2|61
1651683660000|2022-05-04 17:01:00|98529.5|98479.5|98512.5|98462.5|98530.3|98488.9|98497.2|98447.2|71
1651683670000|2022-05-04 17:01:10|98512.7|98462.7|98521.3|98471.3|98524.5|98474.5|98511.4|98461.4|65
1651683680000|2022-05-04 17:01:20|98519.2|98469.2|98520.3|98470.3|98524.1|98474.1|98516.5|98466.5|59
1651683690000|2022-05-04 17:01:30|98519.2|98469.2|98517|98467|98520.1|98470.1|98515.7|98465.7|70
1651683700000|2022-05-04 17:01:40|98517.9|98467.9|98529|98479|98536.5|98500|98509.4|98466.9|62
1651683710000|2022-05-04 17:01:50|98531.3|98481.3|98531.4|98481.4|98534.7|98484.7|98531.1|98481.1|47
1651683720000|2022-05-04 17:02:00|98531.5|98481.5|98534.2|98484.2|98535.4|98485.4|98531|98481|53
1651683730000|2022-05-04 17:02:10|98534.3|98484.3|98534.4|98484.4|98535.1|98485.1|98531.3|98481.3|49
1651683740000|2022-05-04 17:02:20|98534.5|98484.5|98536.9|98486.9|98540.7|98490.7|98534|98484|57
1651683750000|2022-05-04 17:02:30|98536.7|98486.7|98537.2|98487.2|98542.7|98492.7|98528.7|98478.7|64
1651683760000|2022-05-04 17:02:40|98537.3|98487.3|98533.6|98483.6|98537.8|98487.8|98532.7|98482.7|46
1651683770000|2022-05-04 17:02:50|98533.9|98483.9|98534.4|98484.4|98536.9|98486.9|98532.5|98482.5|45
1651683780000|2022-05-04 17:03:00|98534.3|98484.3|98533|98483|98534.3|98484.3|98532.9|98482.9|32
1651683790000|2022-05-04 17:03:10|98533.1|98483.1|98534.5|98484.5|98534.7|98484.7|98530.9|98480.9|38
1651683800000|2022-05-04 17:03:20|98533.6|98483.6|98531.9|98481.9|98533.6|98483.6|98527.5|98477.5|51
1651683810000|2022-05-04 17:03:30|98532|98482|98526.2|98476.2|98532|98482|98523.8|98473.8|51
1651683820000|2022-05-04 17:03:40|98526.7|98476.7|98531.7|98481.7|98534.5|98484.5|98526.7|98476.7|50
1651683830000|2022-05-04 17:03:50|98531.2|98481.2|98554.3|98504.3|98554.5|98504.5|98530.6|98480.6|60
1651683840000|2022-05-04 17:04:00|98553.4|98503.4|98556|98506|98569|98514.4|98545|98489.9|68
1651683850000|2022-05-04 17:04:10|98557.1|98507.1|98551|98501|98567|98513|98550.3|98496.7|62
1651683860000|2022-05-04 17:04:20|98550.9|98500.9|98550.4|98500.4|98552.8|98502.8|98549.1|98499.1|36
1651683870000|2022-05-04 17:04:30|98550.3|98500.3|98548.6|98498.6|98553.2|98503.2|98547.9|98497.9|48
1651683880000|2022-05-04 17:04:40|98549.3|98499.3|98547.7|98497.7|98556.1|98506.1|98544|98494|60
1651683890000|2022-05-04 17:04:50|98547.5|98497.5|98546|98496|98548.8|98498.8|98540.9|98490.9|47
1651683900000|2022-05-04 17:05:00|98546.2|98496.2|98554.6|98504.6|98559.3|98509.3|98546|98496|65
1651683910000|2022-05-04 17:05:10|98557.1|98507.1|98557.8|98507.8|98573.6|98510.5|98554.4|98493.5|65
1651683920000|2022-05-04 17:05:20|98557.2|98507.2|98552.9|98502.9|98567.4|98508.6|98550|98491.8|75
1651683930000|2022-05-04 17:05:30|98553.4|98503.4|98554.3|98504.3|98568.7|98505.9|98550.7|98490.7|67
1651683940000|2022-05-04 17:05:40|98554.1|98504.1|98551.6|98501.6|98575.2|98508.1|98550.5|98490.7|61
1651683950000|2022-05-04 17:05:50|98551.3|98501.3|98551.6|98501.6|98566.7|98504.6|98549.8|98492.6|53
1651683960000|2022-05-04 17:06:00|98552.1|98502.1|98547.1|98497.1|98563.7|98502.1|98546.7|98489.4|45
1651683970000|2022-05-04 17:06:10|98546.6|98496.6|98547.6|98497.6|98548.3|98498.3|98546.1|98496.1|35
1651683980000|2022-05-04 17:06:20|98547.1|98497.1|98558|98508|98559.5|98509.5|98546.4|98496.4|48
1651683990000|2022-05-04 17:06:30|98557.2|98507.2|98559.1|98509.1|98559.3|98509.3|98555.4|98505.4|43
1651684000000|2022-05-04 17:06:40|98559.2|98509.2|98557|98507|98559.5|98509.5|98552.6|98502.6|40
1651684010000|2022-05-04 17:06:50|98556.1|98506.1|98560.8|98510.8|98569.4|98519.4|98553.2|98503.2|67
1651684020000|2022-05-04 17:07:00|98564.1|98514.1|98560.5|98510.5|98576.8|98518.1|98559.2|98503.5|69
1651684030000|2022-05-04 17:07:10|98561.5|98511.5|98564.2|98514.2|98578.2|98514.8|98556.7|98501|70
1651684040000|2022-05-04 17:07:20|98561.7|98511.7|98569.8|98519.8|98571|98521|98560.5|98510.5|66
1651684050000|2022-05-04 17:07:30|98570|98520|98607.2|98535.2|98608.7|98547.2|98569.6|98513.2|63
1651684060000|2022-05-04 17:07:40|98606.3|98535.4|98597.8|98547.8|98609.6|98552.3|98593.3|98534.9|54
1651684070000|2022-05-04 17:07:50|98598.2|98548.2|98601.8|98551.8|98612.4|98554|98597.6|98542|49
1651684080000|2022-05-04 17:08:00|98601.9|98551.9|98601.1|98551.1|98603.8|98553.8|98600.8|98550.8|28
1651684090000|2022-05-04 17:08:10|98600.5|98550.5|98596.4|98546.4|98600.8|98550.8|98595.4|98545.4|26
1651684100000|2022-05-04 17:08:20|98596|98546|98598.6|98548.6|98598.6|98548.6|98595.7|98545.7|41
1651684110000|2022-05-04 17:08:30|98598.5|98548.5|98596.5|98546.5|98600.6|98550.6|98596.3|98546.3|40
1651684120000|2022-05-04 17:08:40|98596.3|98546.3|98595.8|98545.8|98613.3|98549.9|98592.1|98522.9|45
1651684130000|2022-05-04 17:08:50|98596.4|98546.4|98598.6|98548.6|98600|98550|98595.4|98545.4|46
1651684140000|2022-05-04 17:09:00|98599.7|98549.7|98594.3|98544.3|98600.5|98550.5|98594.3|98544.3|34
1651684150000|2022-05-04 17:09:10|98592.5|98542.5|98594.7|98544.7|98596.2|98546.2|98592.5|98542.5|30
1651684160000|2022-05-04 17:09:20|98594.3|98544.3|98595.3|98545.3|98595.3|98545.3|98594.1|98544.1|18
1651684170000|2022-05-04 17:09:30|98595.2|98545.2|98604|98554|98604|98554|98595|98545|25
1651684180000|2022-05-04 17:09:40|98606.6|98556.6|98605.7|98555.7|98617.2|98559.4|98604.6|98547.2|52
1651684190000|2022-05-04 17:09:50|98605.8|98555.8|98607.2|98557.2|98607.5|98557.5|98605.3|98555.3|24
1651684200000|2022-05-04 17:10:00|98607.4|98557.4|98607|98557|98607.9|98557.9|98606.6|98556.6|29
1651684210000|2022-05-04 17:10:10|98607.1|98557.1|98609.8|98559.8|98616.7|98566.7|98607|98557|50
1651684220000|2022-05-04 17:10:20|98609.4|98559.4|98620.6|98570.6|98622.1|98572.1|98609.4|98559.4|51
1651684230000|2022-05-04 17:10:30|98620.5|98570.5|98616.5|98566.5|98622.5|98572.5|98613.8|98563.8|47
1651684240000|2022-05-04 17:10:40|98616.7|98566.7|98617.4|98567.4|98618.7|98568.7|98615.4|98565.4|52
1651684250000|2022-05-04 17:10:50|98618|98568|98618.8|98568.8|98619.7|98569.7|98613.7|98563.7|42
1651684260000|2022-05-04 17:11:00|98619|98569|98622.5|98572.5|98624.3|98574.3|98618.7|98568.7|45
1651684270000|2022-05-04 17:11:10|98622.6|98572.6|98633.7|98583.7|98636.6|98586.6|98622.4|98572.4|53
1651684280000|2022-05-04 17:11:20|98634.8|98584.8|98645.2|98595.2|98649.8|98599.8|98634.8|98584.8|65
1651684290000|2022-05-04 17:11:30|98644.9|98594.9|98653.4|98603.4|98658.1|98608.1|98644.9|98594.9|51
1651684300000|2022-05-04 17:11:40|98653.7|98603.7|98664.8|98614.8|98673.2|98614.8|98652.9|98595.3|57
1651684310000|2022-05-04 17:11:50|98664.1|98614.1|98659.9|98609.9|98665.9|98615.9|98658.4|98608.4|55
1651684320000|2022-05-04 17:12:00|98659.2|98609.2|98661.8|98611.8|98663.3|98613.3|98657.2|98607.2|44
1651684330000|2022-05-04 17:12:10|98662.2|98612.2|98657.2|98607.2|98663.2|98613.2|98657.2|98607.2|43
1651684340000|2022-05-04 17:12:20|98658.2|98608.2|98660.6|98610.6|98661.3|98611.3|98657.7|98607.7|36
1651684350000|2022-05-04 17:12:30|98660.5|98610.5|98657.8|98607.8|98660.6|98610.6|98657|98607|43
1651684360000|2022-05-04 17:12:40|98657.5|98607.5|98655|98605|98657.7|98607.7|98653.6|98603.6|50
1651684370000|2022-05-04 17:12:50|98655.9|98605.9|98660.8|98610.8|98680.5|98612|98652.8|98595|56
1651684380000|2022-05-04 17:13:00|98660.5|98610.5|98667.1|98617.1|98672.7|98622.7|98660.2|98610.2|57
1651684390000|2022-05-04 17:13:10|98667|98617|98672.2|98622.2|98673.8|98623.8|98666.2|98616.2|38
1651684400000|2022-05-04 17:13:20|98670.1|98620.1|98673.2|98623.2|98681.7|98631.7|98667.4|98617.4|59
1651684410000|2022-05-04 17:13:30|98673.1|98623.1|98678.7|98628.7|98692.7|98629.2|98668.5|98607.6|47
1651684420000|2022-05-04 17:13:40|98691.7|98617.4|98678.3|98628.3|98692.6|98631.1|98675.1|98615.6|39
1651684430000|2022-05-04 17:13:50|98688|98616.8|98680.8|98630.8|98688|98632.1|98677.1|98616.8|37
1651684440000|2022-05-04 17:14:00|98680.9|98630.9|98681.5|98631.5|98685.5|98635.5|98678.8|98628.8|53
1651684450000|2022-05-04 17:14:10|98681.3|98631.3|98675.3|98625.3|98681.7|98631.7|98673.9|98623.9|37
1651684460000|2022-05-04 17:14:20|98677.3|98627.3|98670.6|98620.6|98679.2|98629.2|98669.9|98619.9|58
1651684470000|2022-05-04 17:14:30|98670.2|98620.2|98667.1|98617.1|98670.2|98620.2|98664.6|98614.6|44
1651684480000|2022-05-04 17:14:40|98665.5|98615.5|98666.5|98616.5|98666.9|98616.9|98665.4|98615.4|33
1651684490000|2022-05-04 17:14:50|98667|98617|98666.3|98616.3|98667.4|98617.4|98666.1|98616.1|22
1651684500000|2022-05-04 17:15:00|98666.4|98616.4|98686.2|98614.7|98687.8|98627.8|98666.3|98609.4|49
1651684510000|2022-05-04 17:15:10|98688.1|98618.1|98673.7|98623.7|98688.1|98626.6|98670.2|98618.1|47
1651684520000|2022-05-04 17:15:20|98673.5|98623.5|98673.2|98623.2|98674|98624|98671.6|98621.6|41
1651684530000|2022-05-04 17:15:30|98673.3|98623.3|98673.6|98623.6|98673.7|98623.7|98672.1|98622.1|36
1651684540000|2022-05-04 17:15:40|98673.9|98623.9|98674.8|98624.8|98675.3|98625.3|98671.8|98621.8|25
1651684550000|2022-05-04 17:15:50|98674.9|98624.9|98672.2|98622.2|98678.1|98628.1|98672.2|98622.2|34
1651684560000|2022-05-04 17:16:00|98672|98622|98674.1|98624.1|98675.7|98625.7|98668.9|98618.9|48
1651684570000|2022-05-04 17:16:10|98674.3|98624.3|98674.9|98624.9|98674.9|98624.9|98673.1|98623.1|35
1651684580000|2022-05-04 17:16:20|98674.6|98624.6|98668.9|98618.9|98674.9|98624.9|98668|98618|33
1651684590000|2022-05-04 17:16:30|98669|98619|98672.4|98622.4|98675.4|98625.4|98668.9|98618.9|39
1651684600000|2022-05-04 17:16:40|98672.5|98622.5|98668.2|98618.2|98692.6|98624|98668.2|98610.5|32
1651684610000|2022-05-04 17:16:50|98667.8|98617.8|98665.6|98615.6|98668.6|98618.6|98665.3|98615.3|29
1651684620000|2022-05-04 17:17:00|98665.7|98615.7|98667|98617|98667|98617|98664.4|98614.4|31
1651684630000|2022-05-04 17:17:10|98666.6|98616.6|98667.7|98617.7|98669.3|98619.3|98665.6|98615.6|23
1651684640000|2022-05-04 17:17:20|98667.6|98617.6|98654.2|98604.2|98667.6|98617.6|98652.7|98602.7|41
1651684650000|2022-05-04 17:17:30|98654|98604|98649.3|98599.3|98669.2|98606|98649.3|98596.8|55
1651684660000|2022-05-04 17:17:40|98646.4|98596.4|98648.6|98598.6|98657.3|98600.6|98644.9|98585.8|43
1651684670000|2022-05-04 17:17:50|98647.8|98597.8|98653.9|98603.9|98658.8|98608.8|98647.8|98597.8|50
1651684680000|2022-05-04 17:18:00|98653.8|98603.8|98658.7|98608.7|98659.5|98609.5|98651.1|98601.1|42
1651684690000|2022-05-04 17:18:10|98659.1|98609.1|98663.1|98613.1|98665.5|98615.5|98658.1|98608.1|41
1651684700000|2022-05-04 17:18:20|98662.6|98612.6|98662.1|98612.1|98662.9|98612.9|98660.6|98610.6|49
1651684710000|2022-05-04 17:18:30|98662.4|98612.4|98663.1|98613.1|98668.8|98618.8|98655|98605|52
1651684720000|2022-05-04 17:18:40|98662.4|98612.4|98660.7|98610.7|98662.4|98612.4|98655.6|98605.6|59
1651684730000|2022-05-04 17:18:50|98660.5|98610.5|98666.9|98616.9|98666.9|98616.9|98660.2|98610.2|49
1651684740000|2022-05-04 17:19:00|98666|98616|98665.6|98615.6|98670.4|98620.4|98662.5|98612.5|51
1651684750000|2022-05-04 17:19:10|98666.3|98616.3|98663.2|98613.2|98667.2|98617.2|98658.8|98608.8|37
1651684760000|2022-05-04 17:19:20|98663.6|98613.6|98668.2|98618.2|98671.8|98621.8|98662.8|98612.8|53
1651684770000|2022-05-04 17:19:30|98668.3|98618.3|98660.2|98610.2|98668.3|98618.3|98659.9|98609.9|31
1651684780000|2022-05-04 17:19:40|98660|98610|98665.1|98615.1|98665.1|98615.1|98660|98610|38
1651684790000|2022-05-04 17:19:50|98664.2|98614.2|98654.2|98604.2|98664.2|98614.2|98652.6|98602.6|37
1651684800000|2022-05-04 17:20:00|98652.8|98602.8|98649.4|98599.4|98655.6|98605.6|98648.3|98598.3|53
1651684810000|2022-05-04 17:20:10|98649.3|98599.3|98652.2|98602.2|98653.7|98603.7|98649|98599|45
1651684820000|2022-05-04 17:20:20|98651.7|98601.7|98653.5|98603.5|98655.8|98605.8|98651.3|98601.3|36
1651684830000|2022-05-04 17:20:30|98653.3|98603.3|98651.9|98601.9|98653.6|98603.6|98651.6|98601.6|20
1651684840000|2022-05-04 17:20:40|98652.2|98602.2|98663.1|98613.1|98667.2|98617.2|98651.1|98601.1|57
1651684850000|2022-05-04 17:20:50|98661.2|98611.2|98657.2|98607.2|98662|98612|98657.2|98607.2|40
1651684860000|2022-05-04 17:21:00|98655.4|98605.4|98655.5|98605.5|98656.3|98606.3|98650.3|98600.3|50
1651684870000|2022-05-04 17:21:10|98655.6|98605.6|98661.1|98611.1|98675.6|98615.7|98652.8|98594.2|51
1651684880000|2022-05-04 17:21:20|98660.3|98610.3|98661.8|98611.8|98678.3|98616.7|98660|98603.2|52
1651684890000|2022-05-04 17:21:30|98661.6|98611.6|98664.1|98614.1|98665|98615|98661.3|98611.3|38
1651684900000|2022-05-04 17:21:40|98663.4|98613.4|98664|98614|98664.6|98614.6|98659.1|98609.1|43
1651684910000|2022-05-04 17:21:50|98663.9|98613.9|98669.7|98619.7|98673.5|98623.5|98663.8|98613.8|26
1651684920000|2022-05-04 17:22:00|98668.9|98618.9|98666.7|98616.7|98668.9|98618.9|98666.4|98616.4|27
1651684930000|2022-05-04 17:22:10|98666.6|98616.6|98662.3|98612.3|98669.7|98619.7|98662.3|98612.3|32
1651684940000|2022-05-04 17:22:20|98663|98613|98661|98611|98663|98613|98660.5|98610.5|20
1651684950000|2022-05-04 17:22:30|98660.9|98610.9|98664.7|98614.7|98665.5|98615.5|98660.6|98610.6|28
1651684960000|2022-05-04 17:22:40|98662.2|98612.2|98660.4|98610.4|98663.9|98613.9|98658.7|98608.7|37
1651684970000|2022-05-04 17:22:50|98660.3|98610.3|98660.6|98610.6|98661.1|98611.1|98658.4|98608.4|30
1651684980000|2022-05-04 17:23:00|98660.5|98610.5|98664.3|98614.3|98670|98620|98660.3|98610.3|38
1651684990000|2022-05-04 17:23:10|98664.6|98614.6|98676.1|98626.1|98681.7|98631.7|98664.6|98614.6|53
1651685000000|2022-05-04 17:23:20|98675.4|98625.4|98677.3|98627.3|98687.1|98628.4|98674.6|98614.1|37
1651685010000|2022-05-04 17:23:30|98675.3|98625.3|98672.2|98622.2|98675.3|98625.3|98671.6|98621.6|44
1651685020000|2022-05-04 17:23:40|98672.4|98622.4|98662|98612|98672.4|98622.4|98660.6|98601.8|37
1651685030000|2022-05-04 17:23:50|98661.5|98611.5|98662.6|98612.6|98662.8|98612.8|98661.5|98611.5|32
1651685040000|2022-05-04 17:24:00|98662.7|98612.7|98662.2|98612.2|98662.7|98612.7|98661.5|98611.5|25
1651685050000|2022-05-04 17:24:10|98662.7|98612.7|98661.6|98611.6|98665.5|98615.5|98661.2|98611.2|40
1651685060000|2022-05-04 17:24:20|98661.7|98611.7|98654.9|98604.9|98661.9|98611.9|98654.9|98604.9|47
1651685070000|2022-05-04 17:24:30|98655.4|98605.4|98658.7|98608.7|98664|98614|98655.1|98605.1|54
1651685080000|2022-05-04 17:24:40|98658.3|98608.3|98661.2|98611.2|98662.1|98612.1|98657.9|98607.9|29
1651685090000|2022-05-04 17:24:50|98661.1|98611.1|98661|98611|98661.6|98611.6|98660.7|98610.7|18
1651685100000|2022-05-04 17:25:00|98660.8|98610.8|98657.8|98607.8|98670.6|98612.7|98657.8|98599.6|50
1651685110000|2022-05-04 17:25:10|98657.5|98607.5|98660.5|98610.5|98660.5|98610.5|98653.6|98603.6|50
1651685120000|2022-05-04 17:25:20|98660.7|98610.7|98658.1|98608.1|98661.2|98611.2|98657.8|98607.8|32
1651685130000|2022-05-04 17:25:30|98658.4|98608.4|98656|98606|98659|98609|98653.5|98603.5|41
1651685140000|2022-05-04 17:25:40|98656.1|98606.1|98661.2|98611.2|98661.2|98611.2|98655|98605|35
1651685150000|2022-05-04 17:25:50|98660.3|98610.3|98659.2|98609.2|98660.5|98610.5|98657|98607|31
1651685160000|2022-05-04 17:26:00|98658.6|98608.6|98664.7|98614.7|98675.6|98617.7|98656.9|98605.6|49
1651685170000|2022-05-04 17:26:10|98664.9|98614.9|98666.1|98616.1|98666.5|98616.5|98664.7|98614.7|29
1651685180000|2022-05-04 17:26:20|98666.2|98616.2|98667.6|98617.6|98668.9|98618.9|98666.2|98616.2|25
1651685190000|2022-05-04 17:26:30|98667.3|98617.3|98667.6|98617.6|98668.8|98618.8|98667.3|98617.3|17
1651685200000|2022-05-04 17:26:40|98667.7|98617.7|98665.8|98615.8|98667.7|98617.7|98665.7|98615.7|11
1651685210000|2022-05-04 17:26:50|98666.4|98616.4|98665.4|98615.4|98666.9|98616.9|98665.1|98615.1|29
1651685220000|2022-05-04 17:27:00|98664.5|98614.5|98659.8|98609.8|98669.2|98614.5|98658.3|98598.5|41
1651685230000|2022-05-04 17:27:10|98659.4|98609.4|98693.7|98643.7|98707.1|98649.8|98659.1|98609.1|61
1651685240000|2022-05-04 17:27:20|98694.8|98644.8|98701.2|98651.2|98701.2|98651.2|98691.4|98641.4|61
1651685250000|2022-05-04 17:27:30|98702.1|98652.1|98703.8|98653.8|98707.9|98657.9|98700.8|98650.8|44
1651685260000|2022-05-04 17:27:40|98704.9|98654.9|98708|98658|98711.1|98661.1|98704.9|98654.9|45
1651685270000|2022-05-04 17:27:50|98708.3|98658.3|98710.7|98660.7|98711.5|98661.5|98704.7|98654.7|49
1651685280000|2022-05-04 17:28:00|98711.1|98661.1|98711|98661|98714.7|98664.7|98707.8|98657.8|47
1651685290000|2022-05-04 17:28:10|98710|98660|98707.7|98657.7|98721.9|98661.3|98704.4|98648.2|67
1651685300000|2022-05-04 17:28:20|98707.6|98657.6|98706.8|98656.8|98709.3|98659.3|98702.3|98652.3|59
1651685310000|2022-05-04 17:28:30|98707|98657|98713.8|98663.8|98715|98665|98704.4|98654.4|53
1651685320000|2022-05-04 17:28:40|98713.9|98663.9|98709.4|98659.4|98714|98664|98705.9|98655.9|39
1651685330000|2022-05-04 17:28:50|98710.2|98660.2|98712.1|98662.1|98717.7|98667.7|98710.2|98660.2|46
1651685340000|2022-05-04 17:29:00|98712.4|98662.4|98716.8|98666.8|98723.5|98666.8|98706.3|98644.7|46
1651685350000|2022-05-04 17:29:10|98716.7|98666.7|98715.3|98665.3|98719.7|98669.7|98713.2|98663.2|57
1651685360000|2022-05-04 17:29:20|98717.7|98667.7|98721|98671|98730.8|98671.7|98716.6|98657.1|37
1651685370000|2022-05-04 17:29:30|98720.5|98670.5|98718.1|98668.1|98733.7|98671.5|98718|98654.8|52
1651685380000|2022-05-04 17:29:40|98718.6|98668.6|98722.7|98672.7|98725.2|98675.2|98717.7|98667.7|49
1651685390000|2022-05-04 17:29:50|98723|98673|98724.2|98674.2|98740.3|98680.1|98721.8|98665|48
1651685400000|2022-05-04 17:30:00|98720.1|98670.1|98731|98661|98733.6|98672.9|98711.3|98655.5|68
1651685410000|2022-05-04 17:30:10|98720|98670|98718.4|98668.4|98720|98670|98712.8|98662.8|57
1651685420000|2022-05-04 17:30:20|98718.3|98668.3|98721.4|98671.4|98734.3|98671.7|98714.9|98663.1|43
1651685430000|2022-05-04 17:30:30|98721.9|98671.9|98720.8|98670.8|98742.1|98680.1|98720.8|98667.5|64
1651685440000|2022-05-04 17:30:40|98720.5|98670.5|98716.4|98666.4|98723.3|98673.3|98713.9|98663.9|53
1651685450000|2022-05-04 17:30:50|98716.7|98666.7|98717.1|98667.1|98718.7|98668.7|98716.2|98666.2|36
1651685460000|2022-05-04 17:31:00|98716.9|98666.9|98719.5|98669.5|98735.7|98673.6|98716.2|98655|37
1651685470000|2022-05-04 17:31:10|98720.1|98670.1|98731.5|98659.3|98731.5|98671.8|98720|98658.3|50
1651685480000|2022-05-04 17:31:20|98718.2|98668.2|98716.8|98666.8|98718.2|98668.2|98716.3|98666.3|31
1651685490000|2022-05-04 17:31:30|98717|98667|98717.4|98667.4|98718.2|98668.2|98716.7|98666.7|34
1651685500000|2022-05-04 17:31:40|98717.5|98667.5|98703.9|98653.9|98725|98668.1|98703.4|98643|38
1651685510000|2022-05-04 17:31:50|98704|98654|98728.4|98655.8|98729.4|98669|98703.1|98651.2|40
1651685520000|2022-05-04 17:32:00|98727|98655.5|98727.3|98657|98737.4|98671|98714.3|98655|49
1651685530000|2022-05-04 17:32:10|98717.1|98667.1|98720.9|98670.9|98737.9|98678|98716.7|98655.3|58
1651685540000|2022-05-04 17:32:20|98723.5|98673.5|98730.2|98680.2|98739.5|98680.7|98723.5|98660.9|50
1651685550000|2022-05-04 17:32:30|98730.5|98680.5|98729.5|98679.5|98733.2|98683.2|98725.7|98675.7|48
1651685560000|2022-05-04 17:32:40|98729.7|98679.7|98724.5|98674.5|98730.3|98680.3|98724.3|98674.3|35
1651685570000|2022-05-04 17:32:50|98723.3|98673.3|98724.4|98674.4|98725|98675|98723.1|98673.1|35
1651685580000|2022-05-04 17:33:00|98724.6|98674.6|98727.8|98677.8|98728.9|98678.9|98722.4|98672.4|37
1651685590000|2022-05-04 17:33:10|98727.6|98677.6|98736.4|98661|98738.4|98677.7|98723|98657.7|49
1651685600000|2022-05-04 17:33:20|98735.1|98663.4|98740.6|98670|98742.3|98681.6|98726.5|98660.7|48
1651685610000|2022-05-04 17:33:30|98741.4|98668.2|98731.7|98681.7|98743.3|98684.4|98729.9|98667.2|47
1651685620000|2022-05-04 17:33:40|98744.8|98669.1|98733.5|98683.5|98746.2|98683.7|98732.4|98668.2|23
1651685630000|2022-05-04 17:33:50|98733.2|98683.2|98734.9|98684.9|98748.3|98687.9|98733.1|98672.9|45
1651685640000|2022-05-04 17:34:00|98734.7|98684.7|98741.9|98691.9|98751.8|98692.2|98732.6|98671.5|52
1651685650000|2022-05-04 17:34:10|98741.8|98691.8|98732.8|98682.8|98754.8|98694.2|98727.8|98677.8|62
1651685660000|2022-05-04 17:34:20|98730.4|98680.4|98732|98682|98733.1|98683.1|98729.7|98679.7|49
1651685670000|2022-05-04 17:34:30|98731.5|98681.5|98731.9|98681.9|98749.2|98687.4|98729.8|98668.6|57
1651685680000|2022-05-04 17:34:40|98731.4|98681.4|98727.7|98677.7|98740.5|98682.3|98726.7|98669.4|57
1651685690000|2022-05-04 17:34:50|98727.6|98677.6|98722.6|98672.6|98732.8|98682.2|98717.5|98656.9|60
1651685700000|2022-05-04 17:35:00|98722.4|98672.4|98727|98653.8|98737.3|98674.7|98715.3|98642.2|60
1651685710000|2022-05-04 17:35:10|98726.8|98652.6|98724.6|98674.6|98731.7|98676.2|98715|98650.2|57
1651685720000|2022-05-04 17:35:20|98724.9|98674.9|98724.6|98674.6|98743.8|98676.1|98723.2|98654.1|46
1651685730000|2022-05-04 17:35:30|98724.8|98674.8|98733.2|98683.2|98733.2|98683.2|98724.2|98674.2|39
1651685740000|2022-05-04 17:35:40|98732.8|98682.8|98746.3|98669|98748.8|98686.2|98732|98662.4|56
1651685750000|2022-05-04 17:35:50|98742.2|98672.1|98743.5|98671.4|98746.2|98683.5|98732|98669.1|37
1651685760000|2022-05-04 17:36:00|98744.4|98672.6|98732.3|98682.3|98744.4|98689.6|98728.3|98671.2|54
1651685770000|2022-05-04 17:36:10|98733|98683|98743.2|98672.9|98746.7|98690.7|98731.4|98669.7|60
1651685780000|2022-05-04 17:36:20|98743|98672.6|98734.2|98684.2|98743.5|98684.8|98732.5|98671|34
1651685790000|2022-05-04 17:36:30|98734.4|98684.4|98732.8|98682.8|98754.6|98690.8|98730.4|98671.6|34
1651685800000|2022-05-04 17:36:40|98733.6|98683.6|98730.2|98680.2|98743.4|98693.1|98728.2|98661|61
1651685810000|2022-05-04 17:36:50|98730.6|98680.6|98737.2|98687.2|98738|98688|98730.3|98680.3|63
1651685820000|2022-05-04 17:37:00|98736.2|98686.2|98732.9|98682.9|98750.2|98688.5|98731.8|98675.6|61
1651685830000|2022-05-04 17:37:10|98733|98683|98732.9|98682.9|98735.9|98685.1|98725.9|98664.9|53
1651685840000|2022-05-04 17:37:20|98733.3|98683.3|98751.9|98701.9|98755.9|98705.9|98729.8|98679.8|65
1651685850000|2022-05-04 17:37:30|98752.2|98702.2|98737.4|98687.4|98757.6|98707.6|98736.3|98686.3|73
1651685860000|2022-05-04 17:37:40|98737.7|98687.7|98742.5|98692.5|98742.5|98692.5|98735.6|98685.6|65
1651685870000|2022-05-04 17:37:50|98741.2|98691.2|98738.1|98688.1|98741.2|98691.2|98736.5|98686.5|50
1651685880000|2022-05-04 17:38:00|98740.8|98690.8|98738.2|98688.2|98740.8|98690.8|98735.1|98685.1|62
1651685890000|2022-05-04 17:38:10|98738.7|98688.7|98736.5|98686.5|98742.1|98692.1|98735.5|98685.5|55
1651685900000|2022-05-04 17:38:20|98735.9|98685.9|98736.7|98686.7|98740.7|98690.7|98735.1|98685.1|51
1651685910000|2022-05-04 17:38:30|98736|98686|98734.8|98684.8|98739.3|98689.3|98734.6|98684.6|48
1651685920000|2022-05-04 17:38:40|98735|98685|98736|98686|98738.6|98688.6|98734.9|98684.9|38
1651685930000|2022-05-04 17:38:50|98735.8|98685.8|98739|98689|98740.7|98690.7|98731.8|98681.8|55
1651685940000|2022-05-04 17:39:00|98737.1|98687.1|98739.4|98689.4|98742.3|98692.3|98736|98686|54
1651685950000|2022-05-04 17:39:10|98739.5|98689.5|98740.5|98690.5|98741.9|98691.9|98736.6|98686.6|56
1651685960000|2022-05-04 17:39:20|98740.9|98690.9|98738.7|98688.7|98743.3|98693.3|98738.1|98688.1|48
1651685970000|2022-05-04 17:39:30|98738.6|98688.6|98740.8|98690.8|98744.7|98694.7|98737.3|98687.3|53
1651685980000|2022-05-04 17:39:40|98740.4|98690.4|98742.1|98692.1|98743|98693|98738.3|98688.3|51
1651685990000|2022-05-04 17:39:50|98742.3|98692.3|98741.9|98691.9|98743.6|98693.6|98739.1|98689.1|43
1651686000000|2022-05-04 17:40:00|98742.6|98692.6|98740.6|98690.6|98745.3|98695.3|98739.3|98689.3|55
1651686010000|2022-05-04 17:40:10|98740.7|98690.7|98741.5|98691.5|98745.6|98695.6|98735.7|98685.7|44
1651686020000|2022-05-04 17:40:20|98741|98691|98741.2|98691.2|98743.9|98693.9|98735.1|98685.1|55
1651686030000|2022-05-04 17:40:30|98740.8|98690.8|98736.9|98686.9|98743|98693|98735.6|98685.6|50
1651686040000|2022-05-04 17:40:40|98740.5|98690.5|98739.3|98689.3|98741.9|98691.9|98738.1|98688.1|53
1651686050000|2022-05-04 17:40:50|98738.8|98688.8|98738.9|98688.9|98742.1|98692.1|98738.6|98688.6|43
1651686060000|2022-05-04 17:41:00|98739.1|98689.1|98739|98689|98740.8|98690.8|98738.2|98688.2|59
1651686070000|2022-05-04 17:41:10|98737.3|98687.3|98738.5|98688.5|98741.6|98691.6|98736.5|98686.5|54
1651686080000|2022-05-04 17:41:20|98738.6|98688.6|98739.2|98689.2|98743.2|98693.2|98737.1|98687.1|43
1651686090000|2022-05-04 17:41:30|98739.5|98689.5|98734.6|98684.6|98753.9|98691.6|98732.6|98682.6|57
1651686100000|2022-05-04 17:41:40|98734.5|98684.5|98735.7|98685.7|98754.6|98697.1|98734.1|98675.7|57
1651686110000|2022-05-04 17:41:50|98735.9|98685.9|98730.2|98680.2|98737.4|98687.4|98729.3|98679.3|48
1651686120000|2022-05-04 17:42:00|98730.4|98680.4|98725.7|98675.7|98730.5|98680.5|98724.9|98674.9|43
1651686130000|2022-05-04 17:42:10|98725.9|98675.9|98728.7|98678.7|98729.3|98679.3|98725.9|98675.9|38
1651686140000|2022-05-04 17:42:20|98728.9|98678.9|98724.1|98674.1|98729.9|98679.9|98724|98674|45
1651686150000|2022-05-04 17:42:30|98724.2|98674.2|98718.8|98668.8|98724.8|98674.8|98717.6|98667.6|57
1651686160000|2022-05-04 17:42:40|98718.9|98668.9|98717.8|98667.8|98720.1|98670.1|98717.1|98667.1|46
1651686170000|2022-05-04 17:42:50|98717.6|98667.6|98720.6|98670.6|98724.5|98674.5|98717|98667|45
1651686180000|2022-05-04 17:43:00|98720.8|98670.8|98726.4|98676.4|98728.1|98678.1|98720.5|98670.5|28
1651686190000|2022-05-04 17:43:10|98726.5|98676.5|98720|98670|98726.5|98676.5|98720|98670|36
1651686200000|2022-05-04 17:43:20|98720.1|98670.1|98713.1|98663.1|98720.7|98670.7|98711.5|98661.5|42
1651686210000|2022-05-04 17:43:30|98710.8|98660.8|98713.1|98663.1|98722.9|98665.5|98707.4|98649.9|58
1651686220000|2022-05-04 17:43:40|98712.9|98662.9|98716.6|98666.6|98718.3|98668.3|98711.9|98661.9|53
1651686230000|2022-05-04 17:43:50|98718.9|98668.9|98721.3|98671.3|98724.4|98674.4|98713.6|98663.6|55
1651686240000|2022-05-04 17:44:00|98721.2|98671.2|98723.4|98673.4|98731.3|98675.4|98719.7|98661.2|55
1651686250000|2022-05-04 17:44:10|98723.5|98673.5|98721.9|98671.9|98725|98675|98721.7|98671.7|36
1651686260000|2022-05-04 17:44:20|98721.8|98671.8|98724.4|98674.4|98726.4|98676.4|98721.7|98671.7|30
1651686270000|2022-05-04 17:44:30|98724.3|98674.3|98722.3|98672.3|98725.6|98675.6|98721.4|98671.4|28
1651686280000|2022-05-04 17:44:40|98722.5|98672.5|98725.1|98675.1|98725.7|98675.7|98721|98671|45
1651686290000|2022-05-04 17:44:50|98725.4|98675.4|98725.9|98675.9|98726.3|98676.3|98723.9|98673.9|26
1651686300000|2022-05-04 17:45:00|98730|98680|98731.4|98681.4|98732.9|98682.9|98723.9|98673.9|63
1651686310000|2022-05-04 17:45:10|98732.3|98682.3|98734.3|98684.3|98734.7|98684.7|98731.4|98681.4|37
1651686320000|2022-05-04 17:45:20|98735.1|98685.1|98736.1|98686.1|98738.5|98688.5|98734.1|98684.1|40
1651686330000|2022-05-04 17:45:30|98734.7|98684.7|98738|98688|98739.2|98689.2|98732.7|98682.7|60
1651686340000|2022-05-04 17:45:40|98737.7|98687.7|98741|98691|98743.4|98693.4|98734.2|98684.2|51
1651686350000|2022-05-04 17:45:50|98740.8|98690.8|98743.9|98693.9|98744.8|98694.8|98737.9|98687.9|52
1651686360000|2022-05-04 17:46:00|98744|98694|98739.8|98689.8|98745.3|98695.3|98737.7|98687.7|59
1651686370000|2022-05-04 17:46:10|98739.9|98689.9|98740.8|98690.8|98742|98692|98738.9|98688.9|39
1651686380000|2022-05-04 17:46:20|98740.7|98690.7|98747|98697|98748.7|98698.7|98740.7|98690.7|53
1651686390000|2022-05-04 17:46:30|98745|98695|98751.4|98701.4|98751.4|98701.4|98743.2|98693.2|60
1651686400000|2022-05-04 17:46:40|98752.5|98702.5|98746.6|98696.6|98752.5|98702.5|98745.4|98695.4|54
1651686410000|2022-05-04 17:46:50|98745.9|98695.9|98743.6|98718.6|98751.9|98718.6|98737.3|98691.2|61
1651686420000|2022-05-04 17:47:00|98743|98718|98761.8|98711.8|98762.3|98718.2|98742.3|98710.6|42
1651686430000|2022-05-04 17:47:10|98761.7|98711.7|98761.8|98711.8|98763.8|98713.8|98760|98710|49
1651686440000|2022-05-04 17:47:20|98762|98712|98760.1|98710.1|98762.1|98712.1|98756.9|98706.9|48
1651686450000|2022-05-04 17:47:30|98759.9|98709.9|98750.8|98700.8|98759.9|98709.9|98749.8|98699.8|37
1651686460000|2022-05-04 17:47:40|98751|98701|98735.2|98685.2|98751|98701|98732.1|98682.1|58
1651686470000|2022-05-04 17:47:50|98735|98685|98750.1|98700.1|98750.1|98700.1|98732.5|98682.5|45
1651686480000|2022-05-04 17:48:00|98751|98701|98741.6|98691.6|98753.3|98703.3|98739.4|98689.4|54
1651686490000|2022-05-04 17:48:10|98741.5|98691.5|98743.1|98693.1|98744.4|98694.4|98741|98691|32
1651686500000|2022-05-04 17:48:20|98742.7|98692.7|98749.5|98699.5|98750|98700|98742.7|98692.7|32
1651686510000|2022-05-04 17:48:30|98749.2|98699.2|98735.8|98685.8|98753.4|98703.4|98734.1|98684.1|47
1651686520000|2022-05-04 17:48:40|98735.4|98685.4|98733.4|98683.4|98736.3|98686.3|98731.2|98681.2|36
1651686530000|2022-05-04 17:48:50|98733.1|98683.1|98732.3|98682.3|98735.6|98685.6|98731.3|98681.3|31
1651686540000|2022-05-04 17:49:00|98732.4|98682.4|98725.1|98675.1|98732.5|98682.5|98725.1|98675.1|31
1651686550000|2022-05-04 17:49:10|98725|98675|98731.2|98681.2|98732.3|98682.3|98722.8|98672.8|58
1651686560000|2022-05-04 17:49:20|98731.1|98681.1|98733|98683|98733.7|98683.7|98731.1|98681.1|29
1651686570000|2022-05-04 17:49:30|98733.9|98683.9|98736.5|98686.5|98737.9|98687.9|98732|98682|39
1651686580000|2022-05-04 17:49:40|98738.4|98688.4|98742|98692|98743.5|98693.5|98732.8|98682.8|46
1651686590000|2022-05-04 17:49:50|98741.1|98691.1|98742.1|98692.1|98742.4|98692.4|98738.6|98688.6|43
1651686600000|2022-05-04 17:50:00|98743|98693|98748.2|98698.2|98754.8|98704.8|98743|98693|54
1651686610000|2022-05-04 17:50:10|98745.6|98695.6|98749|98699|98751.4|98701.4|98744.4|98694.4|50
1651686620000|2022-05-04 17:50:20|98748.6|98698.6|98744.3|98694.3|98748.7|98698.7|98744.3|98694.3|31
1651686630000|2022-05-04 17:50:30|98745|98695|98744|98694|98747|98697|98743.1|98693.1|35
1651686640000|2022-05-04 17:50:40|98743|98693|98740.6|98690.6|98743|98693|98739.7|98689.7|37
1651686650000|2022-05-04 17:50:50|98740.3|98690.3|98734.4|98684.4|98740.3|98690.3|98734.4|98684.4|45
1651686660000|2022-05-04 17:51:00|98734.3|98684.3|98736.8|98686.8|98737.2|98687.2|98734.2|98684.2|30
1651686670000|2022-05-04 17:51:10|98737.1|98687.1|98735.8|98685.8|98738.4|98688.4|98735.8|98685.8|23
1651686680000|2022-05-04 17:51:20|98736|98686|98736.7|98686.7|98737.9|98687.9|98734.6|98684.6|25
1651686690000|2022-05-04 17:51:30|98736.5|98686.5|98734.7|98684.7|98736.5|98686.5|98734.7|98684.7|23
1651686700000|2022-05-04 17:51:40|98734.8|98684.8|98736.5|98686.5|98738|98688|98734.7|98684.7|40
1651686710000|2022-05-04 17:51:50|98736.6|98686.6|98737.9|98687.9|98738.6|98688.6|98735.7|98685.7|27
1651686720000|2022-05-04 17:52:00|98738.3|98688.3|98751.1|98701.1|98764.7|98703.7|98738.1|98688.1|32
1651686730000|2022-05-04 17:52:10|98752.7|98702.7|98743.9|98693.9|98767.3|98703.5|98739.8|98683.8|49
1651686740000|2022-05-04 17:52:20|98743.2|98693.2|98743.2|98693.2|98747.2|98697.2|98743|98693|27
1651686750000|2022-05-04 17:52:30|98743|98693|98747.9|98697.9|98750.8|98700.8|98742.8|98692.8|54
1651686760000|2022-05-04 17:52:40|98749.2|98699.2|98746.7|98696.7|98750.2|98700.2|98745.5|98695.5|49
1651686770000|2022-05-04 17:52:50|98748.2|98698.2|98741|98691|98749.5|98699.5|98740.9|98690.9|41
1651686780000|2022-05-04 17:53:00|98741.4|98691.4|98739.9|98689.9|98747.8|98693.6|98734|98665.1|47
1651686790000|2022-05-04 17:53:10|98740.4|98690.4|98736.3|98686.3|98740.4|98690.4|98733.9|98683.9|38
1651686800000|2022-05-04 17:53:20|98736.6|98686.6|98734.7|98684.7|98736.6|98686.6|98734.7|98684.7|25
1651686810000|2022-05-04 17:53:30|98734.9|98684.9|98728.3|98655.7|98746.5|98685|98717.2|98649.1|43
1651686820000|2022-05-04 17:53:40|98734.6|98649.6|98720.2|98670.2|98736.7|98671.9|98710.7|98637.2|60
1651686830000|2022-05-04 17:53:50|98720.3|98670.3|98720.4|98670.4|98727.5|98671.7|98716.3|98656.7|37
1651686840000|2022-05-04 17:54:00|98720.2|98670.2|98719.8|98669.8|98727.3|98671.5|98709.2|98641.2|47
1651686850000|2022-05-04 17:54:10|98719.7|98669.7|98706.6|98656.6|98722.8|98672.8|98706.6|98646.3|41
1651686860000|2022-05-04 17:54:20|98707|98657|98711.4|98661.4|98722.8|98661.4|98703.9|98639.6|42
1651686870000|2022-05-04 17:54:30|98711.5|98661.5|98710.5|98660.5|98723.7|98663|98707.7|98643.8|26
1651686880000|2022-05-04 17:54:40|98710.7|98660.7|98720.3|98647.8|98723.2|98662.6|98702.9|98638.2|63
1651686890000|2022-05-04 17:54:50|98723.3|98644.7|98707.9|98657.9|98723.3|98658.4|98707.3|98644|40
1651686900000|2022-05-04 17:55:00|98709|98659|98701.7|98651.7|98720.4|98659.6|98701.7|98643.4|53
1651686910000|2022-05-04 17:55:10|98702.8|98652.8|98722.7|98644.9|98723.7|98659.1|98702.8|98643.9|45
1651686920000|2022-05-04 17:55:20|98723.2|98643.8|98721.2|98644.9|98724.6|98647.3|98719.6|98643|14
1651686930000|2022-05-04 17:55:30|98718.6|98648.3|98700.6|98650.6|98722.5|98660.2|98697.4|98644.4|35
1651686940000|2022-05-04 17:55:40|98710.4|98637.8|98691.3|98641.3|98717.3|98651.8|98689.3|98630.5|57
1651686950000|2022-05-04 17:55:50|98690.1|98640.1|98678.3|98628.3|98703.6|98642.7|98677.7|98612.9|62
1651686960000|2022-05-04 17:56:00|98678.2|98628.2|98682.2|98632.2|98692.4|98632.2|98676|98611.7|35
1651686970000|2022-05-04 17:56:10|98682.1|98632.1|98686.6|98636.6|98699.8|98637.5|98680.2|98618|64
1651686980000|2022-05-04 17:56:20|98686.3|98636.3|98694.8|98617.9|98697.7|98637.4|98679.2|98617.9|45
1651686990000|2022-05-04 17:56:30|98681.6|98631.6|98676.3|98626.3|98693.8|98631.6|98675.1|98613.9|49
1651687000000|2022-05-04 17:56:40|98676.6|98626.6|98679.7|98629.7|98691.9|98631.6|98675.4|98612.1|44
1651687010000|2022-05-04 17:56:50|98693.7|98615.7|98687.5|98637.5|98696.3|98637.6|98678.3|98614.4|41
1651687020000|2022-05-04 17:57:00|98687.6|98637.6|98680.8|98630.8|98697.9|98637.6|98680.8|98623.1|37
1651687030000|2022-05-04 17:57:10|98681|98631|98683|98633|98691.8|98634.5|98680.4|98620.5|21
1651687040000|2022-05-04 17:57:20|98682.9|98632.9|98685.7|98613.1|98690.4|98633.2|98667.6|98606.2|59
1651687050000|2022-05-04 17:57:30|98674.2|98624.2|98722.3|98651.3|98722.3|98663.7|98674.2|98616|60
1651687060000|2022-05-04 17:57:40|98712.1|98662.1|98720.2|98670.2|98723.6|98671.5|98711.2|98651|53
1651687070000|2022-05-04 17:57:50|98731|98659.9|98725.9|98675.9|98745.3|98690.8|98720|98653|64
1651687080000|2022-05-04 17:58:00|98727.6|98677.6|98730.5|98676.3|98740.1|98682|98715.6|98665.6|64
1651687090000|2022-05-04 17:58:10|98732.4|98676.9|98706.1|98644.1|98734.5|98677.4|98694.5|98640.7|75
1651687100000|2022-05-04 17:58:20|98706|98644.2|98711.2|98653.9|98711.2|98656.5|98692.3|98637.1|72
1651687110000|2022-05-04 17:58:30|98711.3|98653.8|98719.1|98669.1|98719.1|98669.1|98700.5|98650.5|55
1651687120000|2022-05-04 17:58:40|98722.3|98669.8|98716.5|98666.5|98729.2|98673.7|98710.8|98660.8|66
1651687130000|2022-05-04 17:58:50|98717.6|98667.6|98717.8|98667.8|98730.8|98673.2|98717.6|98662.3|51
1651687140000|2022-05-04 17:59:00|98718.2|98668.2|98715.7|98665.7|98725.2|98668.5|98706.4|98656.4|55
1651687150000|2022-05-04 17:59:10|98713.3|98663.3|98712|98648.9|98719|98665.1|98696|98646|41
1651687160000|2022-05-04 17:59:20|98712.2|98654.9|98720.8|98661.2|98730.5|98670|98704.2|98644.7|41
1651687170000|2022-05-04 17:59:30|98724.1|98660.6|98771.7|98679|98771.7|98679|98723.1|98651.4|42
1651687180000|2022-05-04 17:59:40|98774.5|98675.8|98738.5|98622.5|98774.5|98675.8|98738.2|98622.2|41
1651687190000|2022-05-04 17:59:50|98740|98624|98715.9|98599.9|98743.6|98627.6|98698.3|98582.3|42
1651687200000|2022-05-04 18:00:00|98764.1|98648.1|98751.2|98635.2|98768.5|98652.5|98712.7|98596.7|44
1651687210000|2022-05-04 18:00:10|98750.5|98634.5|98762|98646|98770.5|98654.5|98745.2|98629.2|42
1651687220000|2022-05-04 18:00:20|98768.5|98652.5|98814.6|98713.4|98827|98716.5|98744.7|98628.7|43
1651687230000|2022-05-04 18:00:30|98824.1|98708.1|98678.7|98562.7|98827.9|98714.9|98676.7|98560.7|45
1651687240000|2022-05-04 18:00:40|98677.1|98561.1|98615.5|98499.5|98679.5|98563.5|98611.8|98495.8|43
1651687250000|2022-05-04 18:00:50|98606.9|98490.9|98579.6|98463.6|98616.8|98500.8|98579.6|98463.6|42
1651687260000|2022-05-04 18:01:00|98579.3|98463.3|98477.3|98396|98579.3|98463.3|98477.3|98392|43
1651687270000|2022-05-04 18:01:10|98477.5|98399.2|98428.1|98378.1|98498.7|98414.2|98428.1|98377.1|44
1651687280000|2022-05-04 18:01:20|98430.7|98380.7|98440.5|98379|98498.3|98418.8|98427.7|98376.9|45
1651687290000|2022-05-04 18:01:30|98444.2|98383.8|98459.1|98394.7|98466.4|98394.7|98423.7|98364.7|44
1651687300000|2022-05-04 18:01:40|98470.4|98397.2|98487.7|98412.4|98520.7|98453.1|98454.8|98388.2|45
1651687310000|2022-05-04 18:01:50|98487.3|98405|98505.6|98444.4|98521.2|98453.4|98466.1|98390.4|44
1651687320000|2022-05-04 18:02:00|98504.4|98444.5|98584.3|98510.5|98584.3|98510.5|98478.4|98418.3|45
1651687330000|2022-05-04 18:02:10|98592|98490|98591.6|98517.3|98598.3|98525.9|98521.8|98459.7|44
1651687340000|2022-05-04 18:02:20|98569.1|98514.7|98574.3|98506.5|98631.7|98556|98560.2|98493.2|44
1651687350000|2022-05-04 18:02:30|98550.2|98500.2|98566.2|98516.2|98591.8|98538.1|98547.4|98493.9|45
1651687360000|2022-05-04 18:02:40|98563.4|98508.5|98500.6|98450.6|98573.1|98518.9|98487.8|98431.2|44
1651687370000|2022-05-04 18:02:50|98513.4|98463.4|98487.5|98430.1|98529.1|98467.8|98479.6|98429.6|45
1651687380000|2022-05-04 18:03:00|98493.3|98427.2|98532.7|98474.8|98567.2|98503.8|98477.8|98427.2|44
1651687390000|2022-05-04 18:03:10|98524.4|98471.2|98557.5|98507.5|98571.1|98515.7|98521.1|98471.1|45
1651687400000|2022-05-04 18:03:20|98555.8|98505.8|98515|98465|98555.8|98505.8|98502.2|98450.2|44
1651687410000|2022-05-04 18:03:30|98512.1|98458.3|98523.7|98473.7|98532.9|98473.7|98492.1|98442.1|44
1651687420000|2022-05-04 18:03:40|98523.9|98473.9|98491.3|98441.3|98526.4|98476.4|98479.3|98428.6|43
1651687430000|2022-05-04 18:03:50|98492.4|98442.4|98491.5|98441.5|98498.6|98442.4|98455.9|98395.8|43
1651687440000|2022-05-04 18:04:00|98491.4|98441.4|98487.5|98437.5|98526.3|98460.1|98480.1|98410.1|45
1651687450000|2022-05-04 18:04:10|98487.7|98437.7|98490.1|98423.5|98523.4|98457.7|98479.7|98423.5|42
1651687460000|2022-05-04 18:04:20|98492|98424|98474.8|98417.3|98497.3|98435.5|98465.7|98414.9|44
1651687470000|2022-05-04 18:04:30|98479.5|98415.7|98484.4|98434.4|98509.5|98441.8|98468.2|98415.7|44
1651687480000|2022-05-04 18:04:40|98485.8|98435.8|98475.8|98412|98496.7|98435.8|98455.2|98395.7|44
1651687490000|2022-05-04 18:04:50|98485|98407|98475.8|98411.9|98490.7|98424.5|98462.4|98400.1|41
1651687500000|2022-05-04 18:05:00|98466.8|98416.8|98444.9|98394.9|98476.3|98416.8|98435|98385|44
1651687510000|2022-05-04 18:05:10|98459.3|98386.4|98435.7|98385.7|98463|98395.5|98431.7|98380.9|45
1651687520000|2022-05-04 18:05:20|98456|98392.7|98437.7|98387.7|98458.2|98394.1|98412.6|98347.5|44
1651687530000|2022-05-04 18:05:30|98437.9|98387.9|98446.7|98390.6|98467.6|98398.5|98420.2|98347.1|44
1651687540000|2022-05-04 18:05:40|98448.4|98390.9|98451|98398.3|98479.1|98404.2|98437.8|98387.2|44
1651687550000|2022-05-04 18:05:50|98466.5|98391.1|98436.9|98386.9|98469.3|98395.8|98435.1|98381|44
1651687560000|2022-05-04 18:06:00|98434.2|98384.2|98451.3|98381.6|98467.2|98389.7|98423|98368.1|43
1651687570000|2022-05-04 18:06:10|98439|98374|98462.4|98377.8|98491.1|98398.4|98435.4|98370.4|45
1651687580000|2022-05-04 18:06:20|98484|98387.8|98468.5|98383.9|98509|98393.4|98442.5|98363.9|44
1651687590000|2022-05-04 18:06:30|98493.5|98387.3|98466.2|98393.2|98528.5|98419|98442.3|98361.6|44
1651687600000|2022-05-04 18:06:40|98497|98394|98549.8|98440.2|98550.1|98440.2|98461|98392.8|45
1651687610000|2022-05-04 18:06:50|98549.5|98440.5|98494.4|98429.1|98551.6|98442.8|98494.4|98422.8|44
1651687620000|2022-05-04 18:07:00|98503.3|98428.7|98523.4|98442.6|98566|98463.9|98495|98424.7|45
1651687630000|2022-05-04 18:07:10|98538.1|98448.8|98558.2|98480.8|98613.7|98502.5|98519.6|98441.2|43
1651687640000|2022-05-04 18:07:20|98583.8|98479.9|98601.5|98511|98618.4|98515.1|98547.5|98477.3|45
1651687650000|2022-05-04 18:07:30|98621.4|98515|98629.5|98516.7|98652.2|98569.9|98577.8|98496.3|44
1651687660000|2022-05-04 18:07:40|98652.3|98536.3|98612.3|98496.3|98652.3|98557.9|98582.1|98495.5|45
1651687670000|2022-05-04 18:07:50|98578.1|98522.7|98594.9|98499.1|98623.1|98531.6|98571.8|98497.4|39
1651687680000|2022-05-04 18:08:00|98602|98499|98565.2|98489.4|98626.4|98527.7|98565.2|98488.8|42
1651687690000|2022-05-04 18:08:10|98566.1|98487.6|98555.2|98481.3|98577.6|98502.1|98545.7|98447.6|45
1651687700000|2022-05-04 18:08:20|98554.2|98480.3|98550.9|98451.8|98554.2|98491.5|98530.2|98418.4|44
1651687710000|2022-05-04 18:08:30|98544.7|98448.9|98535.5|98464.7|98555.1|98482.7|98522.1|98417.9|45
1651687720000|2022-05-04 18:08:40|98535.4|98459.4|98545.5|98444|98545.8|98474.4|98523|98423.1|44
1651687730000|2022-05-04 18:08:50|98546.9|98445.6|98561.4|98457.9|98561.9|98483.2|98530.5|98420.5|44
1651687740000|2022-05-04 18:09:00|98557.2|98486.9|98529.1|98454.9|98558.3|98486.9|98529.1|98424.2|44
1651687750000|2022-05-04 18:09:10|98535|98451.8|98531|98453.1|98556|98486.1|98529.1|98437.8|44
1651687760000|2022-05-04 18:09:20|98530.5|98448.6|98540.9|98454.5|98554.2|98487.6|98529.2|98424.8|44
1651687770000|2022-05-04 18:09:30|98545.9|98485|98557.5|98454|98561|98485|98539.6|98440.3|44
1651687780000|2022-05-04 18:09:40|98555.8|98452.7|98595.6|98480|98601.5|98491.3|98538.2|98435.9|66
1651687790000|2022-05-04 18:09:50|98598.9|98482.9|98614.7|98499.2|98622|98511.7|98593.7|98477.7|70
1651687800000|2022-05-04 18:10:00|98615.7|98499.7|98655|98539|98655|98542.7|98613.8|98497.8|78
1651687810000|2022-05-04 18:10:10|98654.7|98538.7|98685.5|98569.5|98689.4|98578.1|98654.6|98538.7|75
1651687820000|2022-05-04 18:10:20|98685.3|98569.3|98675.6|98559.6|98690.6|98574.6|98658|98544.2|78
1651687830000|2022-05-04 18:10:30|98671.4|98555.4|98714|98598|98714|98602.6|98670.7|98554.7|79
1651687840000|2022-05-04 18:10:40|98713.2|98598.3|98709.4|98606|98735.8|98628.3|98702.2|98591.5|74
1651687850000|2022-05-04 18:10:50|98708.8|98605.3|98710.6|98594.6|98738.2|98622.2|98705.7|98589.7|76
1651687860000|2022-05-04 18:11:00|98706.5|98590.5|98711.3|98598.1|98728.9|98618|98686.6|98578.3|80
1651687870000|2022-05-04 18:11:10|98712.6|98606.1|98692.4|98581.4|98717.7|98609.2|98685.9|98574.5|80
1651687880000|2022-05-04 18:11:20|98691.2|98575.2|98677.7|98562.6|98702.7|98596.8|98668.7|98556.4|79
1651687890000|2022-05-04 18:11:30|98678.7|98562.7|98655.2|98543|98680.3|98564.8|98647.9|98531.9|79
1651687900000|2022-05-04 18:11:40|98655.7|98542.7|98649.6|98533.6|98663.3|98552.6|98633.9|98530.4|78
1651687910000|2022-05-04 18:11:50|98651|98535|98656.9|98551.2|98666.9|98558.8|98635.9|98528.8|72
1651687920000|2022-05-04 18:12:00|98657.8|98549.4|98682.5|98577.2|98685.8|98583.7|98652.7|98549.4|79
1651687930000|2022-05-04 18:12:10|98680.7|98578.8|98681.8|98571.8|98684.7|98585.1|98665.4|98568.7|74
1651687940000|2022-05-04 18:12:20|98683.2|98569.3|98691.9|98586.2|98705.6|98603.5|98676.4|98569.2|75
1651687950000|2022-05-04 18:12:30|98695.4|98587|98692.4|98580.9|98706.1|98602.2|98676.2|98576.7|78
1651687960000|2022-05-04 18:12:40|98688.7|98573.6|98688.6|98592.4|98700.8|98602.7|98675|98572.3|80
1651687970000|2022-05-04 18:12:50|98687|98591.9|98683.4|98594.1|98703|98601.9|98676.4|98573.1|80
1651687980000|2022-05-04 18:13:00|98687.2|98588.7|98697.6|98587.4|98702.8|98593.2|98673.5|98570.2|77
1651687990000|2022-05-04 18:13:10|98695.3|98591.2|98705.9|98604.4|98710.1|98604.8|98694.3|98587.8|75
1651688000000|2022-05-04 18:13:20|98704.9|98603|98695.8|98600.5|98711.1|98609|98692|98585.1|73
1651688010000|2022-05-04 18:13:30|98698.1|98598.2|98689.2|98573.2|98703|98600.8|98682.4|98572.1|77
1651688020000|2022-05-04 18:13:40|98675.7|98570.3|98651.7|98543.1|98675.7|98570.3|98632.5|98521.8|80
1651688030000|2022-05-04 18:13:50|98651.5|98546.3|98613|98499.1|98654.8|98546.3|98603.1|98492.9|78
1651688040000|2022-05-04 18:14:00|98613.2|98502.5|98636.5|98520.5|98641.6|98529.3|98610.4|98501.9|77
1651688050000|2022-05-04 18:14:10|98634.2|98518.2|98610.5|98502.8|98636.2|98520.2|98599.7|98491.2|77
1651688060000|2022-05-04 18:14:20|98623.8|98507.8|98576.2|98460.2|98623.8|98507.8|98571.2|98459.5|77
1651688070000|2022-05-04 18:14:30|98575.3|98459.3|98593.3|98481.6|98599.1|98485.1|98567.5|98452.8|81
1651688080000|2022-05-04 18:14:40|98592.1|98481.8|98600.2|98502.2|98609.1|98508.8|98583.4|98475.4|79
1651688090000|2022-05-04 18:14:50|98599.1|98498.9|98582.9|98493.8|98607.9|98504.8|98574.3|98482.1|76
1651688100000|2022-05-04 18:15:00|98583.5|98492.3|98609|98514.2|98619.3|98520.4|98582|98490.5|75
1651688110000|2022-05-04 18:15:10|98604.8|98513.4|98596.5|98502.3|98612|98519.8|98582.2|98493.9|78
1651688120000|2022-05-04 18:15:20|98598.2|98505.4|98590.8|98497|98602.6|98509.4|98578.2|98493.2|77
1651688130000|2022-05-04 18:15:30|98589.5|98496.8|98576.3|98479.3|98590.9|98500|98564.2|98479.3|77
1651688140000|2022-05-04 18:15:40|98571.5|98481.3|98568.6|98475.6|98581.5|98486.9|98559.2|98470.5|80
1651688150000|2022-05-04 18:15:50|98565.1|98476.7|98570.8|98486.2|98570.8|98486.2|98548|98458.5|80
1651688160000|2022-05-04 18:16:00|98570.6|98489.1|98551.6|98468.6|98580.3|98490.3|98548.3|98468.6|76
1651688170000|2022-05-04 18:16:10|98553|98471.6|98557.1|98460.7|98563.5|98482.8|98543.7|98460.7|76
1651688180000|2022-05-04 18:16:20|98553.9|98462|98559.4|98478.3|98566.3|98485.6|98543|98460.8|72
1651688190000|2022-05-04 18:16:30|98556.9|98477.1|98566.7|98488.9|98580|98495.8|98556.4|98477.1|77
1651688200000|2022-05-04 18:16:40|98569.3|98488.3|98548.2|98498.2|98573.2|98498.4|98536.2|98479.8|80
1651688210000|2022-05-04 18:16:50|98548.1|98498.1|98540|98490|98564.7|98501.4|98538.8|98482.5|73
1651688220000|2022-05-04 18:17:00|98543.4|98493.4|98558.1|98487.7|98562.3|98507.4|98540.8|98484.1|75
1651688230000|2022-05-04 18:17:10|98558.7|98488.2|98551.3|98475.2|98561.1|98498|98536.3|98459.2|76
1651688240000|2022-05-04 18:17:20|98550.8|98474.4|98545|98464.4|98551.7|98475.8|98536.9|98457.6|77
1651688250000|2022-05-04 18:17:30|98544.7|98464.8|98541|98463|98549.5|98471.7|98536.5|98457.6|78
1651688260000|2022-05-04 18:17:40|98542|98461.2|98532|98454|98545.7|98468.3|98531.8|98452.5|79
1651688270000|2022-05-04 18:17:50|98532.3|98453.6|98535.1|98463.6|98545.2|98480.1|98529.2|98453.5|73
1651688280000|2022-05-04 18:18:00|98534.8|98476.6|98545.7|98470.7|98549.4|98484.5|98526.6|98466.9|77
1651688290000|2022-05-04 18:18:10|98545.2|98471|98536.8|98486.8|98547.3|98486.8|98533.3|98471|69
1651688300000|2022-05-04 18:18:20|98536.6|98486.6|98565|98487.7|98578.6|98517.8|98536.6|98483.1|77
1651688310000|2022-05-04 18:18:30|98567.5|98487.8|98542|98492|98568.9|98502.4|98531|98480.5|75
1651688320000|2022-05-04 18:18:40|98541.2|98491.2|98576.7|98499.7|98578|98505.9|98536.1|98485.7|74
1651688330000|2022-05-04 18:18:50|98577.5|98499|98600.9|98525|98601.9|98526.5|98571.8|98496|75
1651688340000|2022-05-04 18:19:00|98601.2|98524.8|98638.2|98567.5|98647.2|98581|98601.2|98524.3|76
1651688350000|2022-05-04 18:19:10|98638.1|98565.9|98622.9|98544.9|98645.4|98573|98622.3|98544.6|78
1651688360000|2022-05-04 18:19:20|98626.2|98543.1|98613.1|98535.3|98626.4|98550.1|98612.3|98530.3|78
1651688370000|2022-05-04 18:19:30|98616.8|98533.6|98593.7|98515.4|98617.4|98534.3|98589.3|98509.4|79
1651688380000|2022-05-04 18:19:40|98588|98509.8|98588.2|98504.9|98595.6|98513.1|98574.6|98502.3|79
1651688390000|2022-05-04 18:19:50|98589.2|98504.3|98599.5|98524.1|98609.4|98527.9|98573.7|98493.6|78
1651688400000|2022-05-04 18:20:00|98600.2|98523.4|98622.1|98545.5|98627.6|98550.2|98597.8|98521.5|75
1651688410000|2022-05-04 18:20:10|98622.7|98547.5|98621.1|98546.9|98627.3|98560.9|98607.6|98538.3|77
1651688420000|2022-05-04 18:20:20|98610.1|98560.1|98604.8|98554.8|98626.9|98566.9|98604.8|98546.3|71
1651688430000|2022-05-04 18:20:30|98604.2|98554.2|98598.7|98548.7|98604.9|98554.9|98596.1|98546.1|69
1651688440000|2022-05-04 18:20:40|98599.1|98549.1|98611.2|98561.2|98629.3|98569|98598.3|98548.3|75
1651688450000|2022-05-04 18:20:50|98613.5|98563.5|98605.3|98555.3|98624|98564.1|98595.3|98533.2|75
1651688460000|2022-05-04 18:21:00|98603.7|98553.7|98627.1|98577.1|98627.1|98577.1|98601.4|98551.4|71
1651688470000|2022-05-04 18:21:10|98627.9|98577.9|98633.6|98583.6|98642.9|98592.9|98627.6|98577.6|75
1651688480000|2022-05-04 18:21:20|98635.4|98585.4|98634|98584|98637.9|98587.9|98631.2|98581.2|71
1651688490000|2022-05-04 18:21:30|98634.3|98584.3|98633.5|98583.5|98636.4|98586.4|98629.8|98579.8|58
1651688500000|2022-05-04 18:21:40|98633.6|98583.6|98627|98577|98634.7|98584.7|98627|98577|62
1651688510000|2022-05-04 18:21:50|98627.1|98577.1|98626|98576|98631.6|98581.6|98620.7|98570.7|76
1651688520000|2022-05-04 18:22:00|98626.6|98576.6|98620.4|98570.4|98633.2|98583.2|98620.4|98570.4|71
1651688530000|2022-05-04 18:22:10|98618.6|98568.6|98619.5|98569.5|98619.8|98569.8|98606.6|98556.6|76
1651688540000|2022-05-04 18:22:20|98619.8|98569.8|98611.4|98561.4|98620.5|98570.5|98607.3|98557.3|72
1651688550000|2022-05-04 18:22:30|98611|98561|98593.9|98543.9|98619.7|98569.7|98592.9|98542.9|75
1651688560000|2022-05-04 18:22:40|98593.5|98543.5|98592.8|98542.8|98604.2|98545.1|98587.4|98533.1|71
1651688570000|2022-05-04 18:22:50|98604|98533.2|98606.1|98556.1|98619.9|98560.9|98589.5|98528.2|71
1651688580000|2022-05-04 18:23:00|98604.8|98554.8|98609|98559|98625.4|98571.4|98604.8|98551|75
1651688590000|2022-05-04 18:23:10|98608.9|98558.9|98620.7|98570.7|98632.2|98582.2|98606.2|98556.2|76
1651688600000|2022-05-04 18:23:20|98620.1|98570.1|98603.3|98553.3|98622.6|98572.6|98603.3|98553.3|75
1651688610000|2022-05-04 18:23:30|98599.6|98549.6|98611.4|98561.4|98613.4|98563.4|98598.1|98548.1|75
1651688620000|2022-05-04 18:23:40|98613.9|98563.9|98610.7|98560.7|98625.2|98575.2|98605.6|98555.6|71
1651688630000|2022-05-04 18:23:50|98610.4|98560.4|98573|98523|98612.5|98562.5|98567.1|98511.2|77
1651688640000|2022-05-04 18:24:00|98575.7|98525.7|98587.7|98537.7|98590.2|98540.2|98575|98525|76
1651688650000|2022-05-04 18:24:10|98587.9|98537.9|98584.9|98534.9|98596.7|98546.7|98570.6|98520.6|73
1651688660000|2022-05-04 18:24:20|98585.9|98535.9|98588.1|98538.1|98593.2|98543.2|98580.8|98530.8|73
1651688670000|2022-05-04 18:24:30|98589.8|98539.8|98595.1|98545.1|98595.1|98545.1|98581.4|98531.4|74
1651688680000|2022-05-04 18:24:40|98595.6|98545.6|98586.4|98536.4|98595.6|98545.6|98584.5|98534.5|70
1651688690000|2022-05-04 18:24:50|98586.2|98536.2|98586.6|98536.6|98590.3|98540.3|98579|98529|76
1651688700000|2022-05-04 18:25:00|98587.4|98537.4|98575.5|98525.5|98587.4|98537.4|98557|98507|73
1651688710000|2022-05-04 18:25:10|98575.7|98525.7|98594.6|98544.6|98597.7|98547.7|98575.7|98525.7|77
1651688720000|2022-05-04 18:25:20|98595|98545|98607.9|98557.9|98608.4|98558.4|98593|98543|75
1651688730000|2022-05-04 18:25:30|98607.6|98557.6|98608|98558|98609.2|98559.2|98597|98547|76
1651688740000|2022-05-04 18:25:40|98608.1|98558.1|98599.2|98549.2|98620.2|98570.2|98598.5|98548.5|76
1651688750000|2022-05-04 18:25:50|98598.6|98548.6|98601.4|98551.4|98601.8|98551.8|98581.4|98531.4|68
1651688760000|2022-05-04 18:26:00|98601|98551|98585.1|98535.1|98601|98551|98582.5|98532.5|73
1651688770000|2022-05-04 18:26:10|98585.4|98535.4|98582.8|98532.8|98597.4|98537.9|98573.8|98517.3|75
1651688780000|2022-05-04 18:26:20|98583.4|98533.4|98576.6|98526.6|98584.9|98534.9|98567.1|98517.1|75
1651688790000|2022-05-04 18:26:30|98576.5|98526.5|98569.3|98519.3|98578.3|98528.3|98562.9|98512.9|76
1651688800000|2022-05-04 18:26:40|98569.1|98519.1|98586.5|98536.5|98586.5|98536.5|98563.9|98513.9|68
1651688810000|2022-05-04 18:26:50|98587.1|98537.1|98578.7|98528.7|98587.1|98537.1|98576.9|98526.9|62
1651688820000|2022-05-04 18:27:00|98578.6|98528.6|98566.6|98516.6|98580.5|98530.5|98565.5|98515.5|61
1651688830000|2022-05-04 18:27:10|98567.6|98517.6|98547.1|98497.1|98569.3|98519.3|98546.8|98496.8|70
1651688840000|2022-05-04 18:27:20|98546.9|98496.9|98544.9|98494.9|98556.2|98497.7|98537.5|98484.9|72
1651688850000|2022-05-04 18:27:30|98544.5|98494.5|98533.6|98483.6|98556.8|98506.8|98530.1|98480.1|72
1651688860000|2022-05-04 18:27:40|98533.8|98483.8|98517.8|98467.8|98537.2|98487.2|98514.9|98464.9|67
1651688870000|2022-05-04 18:27:50|98517.7|98467.7|98533.7|98483.7|98533.8|98483.8|98515.8|98465.8|70
1651688880000|2022-05-04 18:28:00|98533.8|98483.8|98548.8|98498.8|98561.6|98500.8|98512.1|98462.1|72
1651688890000|2022-05-04 18:28:10|98548.6|98498.6|98542.6|98492.6|98549.1|98499.1|98538.1|98488.1|74
1651688900000|2022-05-04 18:28:20|98542|98492|98539.4|98489.4|98546.7|98496.7|98533.4|98483.4|69
1651688910000|2022-05-04 18:28:30|98538.5|98488.5|98542|98492|98546.3|98496.3|98535.4|98485.4|68
1651688920000|2022-05-04 18:28:40|98541.8|98491.8|98540.2|98490.2|98546|98496|98535.9|98485.9|66
1651688930000|2022-05-04 18:28:50|98540.8|98490.8|98544.3|98494.3|98547.9|98497.9|98537.9|98487.9|65
1651688940000|2022-05-04 18:29:00|98544.1|98494.1|98530.4|98480.4|98544.1|98494.1|98517|98456.6|73
1651688950000|2022-05-04 18:29:10|98532.2|98482.2|98547.9|98497.9|98548.1|98498.1|98531.3|98481.3|71
1651688960000|2022-05-04 18:29:20|98549.9|98499.9|98579|98508.7|98580.5|98517|98549.9|98496.9|69
1651688970000|2022-05-04 18:29:30|98567.8|98517.8|98572.6|98522.6|98586.2|98524.4|98562.4|98503.7|73
1651688980000|2022-05-04 18:29:40|98572.3|98522.3|98569.8|98519.8|98585.5|98525.4|98564.4|98512.2|68
1651688990000|2022-05-04 18:29:50|98570.1|98520.1|98548.1|98498.1|98585.8|98528.3|98548.1|98498.1|68
1651689000000|2022-05-04 18:30:00|98548.2|98498.2|98527.5|98456.5|98559.9|98501.7|98513.8|98453.7|80
1651689010000|2022-05-04 18:30:10|98516.2|98466.2|98543.7|98465.6|98553.9|98467.4|98514.2|98450.2|80
1651689020000|2022-05-04 18:30:20|98542.9|98466|98555|98477.9|98571.9|98495|98537.8|98460.5|80
1651689030000|2022-05-04 18:30:30|98553|98479.2|98573.5|98495.7|98595.3|98515.2|98548.8|98479.2|80
1651689040000|2022-05-04 18:30:40|98585.1|98497.5|98755.7|98678.5|98768|98678.5|98580.9|98497.5|80
1651689050000|2022-05-04 18:30:50|98757|98681.5|98731.9|98631.5|98797|98699.6|98731.9|98631.5|80
1651689060000|2022-05-04 18:31:00|98733.6|98630.7|98755.3|98666.8|98790|98690.6|98719|98622.5|80
1651689070000|2022-05-04 18:31:10|98758.7|98667.2|98801.7|98717.3|98806.1|98721.1|98709.3|98620.2|80
1651689080000|2022-05-04 18:31:20|98802.3|98717.8|98775.4|98689.1|98826.8|98739.9|98771.9|98684.4|80
1651689090000|2022-05-04 18:31:30|98776|98684.3|98831.3|98745.9|98838.6|98751.7|98763|98677.8|80
1651689100000|2022-05-04 18:31:40|98830.6|98746.7|98788.6|98700|98830.6|98746.7|98772.7|98691|80
1651689110000|2022-05-04 18:31:50|98784.7|98699.9|98809.1|98731.5|98828.9|98751.3|98776.6|98693|80
1651689120000|2022-05-04 18:32:00|98808.9|98735|98848.6|98767.3|98848.6|98769.1|98804.2|98728.2|80
1651689130000|2022-05-04 18:32:10|98847.8|98767.9|98867.7|98792.7|98874.7|98796.4|98832.4|98753.9|80
1651689140000|2022-05-04 18:32:20|98874.3|98795.6|98891.5|98803.3|98910|98832.5|98874|98794.5|80
1651689150000|2022-05-04 18:32:30|98887.2|98806.6|98896|98824.8|98910.8|98848.1|98880.6|98806.6|80
1651689160000|2022-05-04 18:32:40|98887.3|98837.3|98822.9|98772.9|98903.2|98842.1|98822.9|98765.5|80
1651689170000|2022-05-04 18:32:50|98829.6|98758.4|98845.4|98762.4|98854.2|98780.6|98787.4|98713.4|79
1651689180000|2022-05-04 18:33:00|98842.7|98761.9|98874.6|98779.2|98874.6|98783.3|98823.3|98737|80
1651689190000|2022-05-04 18:33:10|98869|98778.9|98880.7|98805.4|98894.4|98809|98843.1|98762|79
1651689200000|2022-05-04 18:33:20|98881.4|98800.7|98884.5|98809|98897.1|98822.1|98873.2|98784.3|80
1651689210000|2022-05-04 18:33:30|98885.6|98813|98861.1|98780.4|98885.9|98813.1|98861.1|98775.7|80
1651689220000|2022-05-04 18:33:40|98863.7|98774.4|98869.6|98796|98900.1|98821.3|98859.8|98773.9|80
1651689230000|2022-05-04 18:33:50|98869.4|98793.4|98897.2|98816.3|98901.6|98824.8|98866.4|98789.8|81
1651689240000|2022-05-04 18:34:00|98894.7|98816.4|98890.1|98816|98902.3|98833.7|98876.2|98802.6|80
1651689250000|2022-05-04 18:34:10|98889.3|98818.7|98890.5|98797.1|98931|98852.6|98880.5|98787.5|80
1651689260000|2022-05-04 18:34:20|98893.6|98794.1|98872.7|98778|98915.1|98819.8|98872.7|98776.7|79
1651689270000|2022-05-04 18:34:30|98870.5|98778.7|98875.5|98772.8|98891.3|98793|98859.1|98758|81
1651689280000|2022-05-04 18:34:40|98868|98771.2|98873.5|98791.7|98886.6|98792.5|98866.8|98771.2|78
1651689290000|2022-05-04 18:34:50|98873.3|98791.5|98888.4|98811.4|98895.9|98811.4|98873.3|98783.5|79
1651689300000|2022-05-04 18:35:00|98886.3|98807.2|98935.5|98850.4|98940.8|98854.6|98880.6|98804.9|79
1651689310000|2022-05-04 18:35:10|98936.4|98849.1|98967.1|98884.5|98970|98884.5|98936.4|98849.1|79
1651689320000|2022-05-04 18:35:20|98968.6|98883.7|98880.2|98786.9|98982.2|98901.9|98854|98750|80
1651689330000|2022-05-04 18:35:30|98868.2|98780.8|98814.3|98728.2|98868.2|98780.8|98814.3|98722.6|80
1651689340000|2022-05-04 18:35:40|98813.1|98727.7|98762.7|98675.5|98827.5|98759.1|98762.7|98675.5|80
1651689350000|2022-05-04 18:35:50|98762.8|98673.2|98754|98671.1|98792.4|98705.3|98743.8|98660|80
1651689360000|2022-05-04 18:36:00|98744|98672.6|98730.7|98641.8|98772.6|98688.3|98712|98631.4|80
1651689370000|2022-05-04 18:36:10|98728.4|98641.9|98696.2|98613.5|98738.4|98657.2|98683.9|98597.7|80
1651689380000|2022-05-04 18:36:20|98693.3|98609.4|98661|98575.9|98709.4|98631|98658.5|98575.9|80
1651689390000|2022-05-04 18:36:30|98644.1|98569.8|98575.5|98492.6|98662.7|98577.6|98575.5|98491.7|80
1651689400000|2022-05-04 18:36:40|98574.5|98490.3|98603.6|98518.8|98623.4|98535.9|98557.1|98470.4|80
1651689410000|2022-05-04 18:36:50|98599|98521.5|98647.5|98554.6|98651.3|98566.8|98590.2|98503.9|80
1651689420000|2022-05-04 18:37:00|98650.3|98552.8|98694.5|98600.3|98710.9|98612.7|98633|98551.6|80
1651689430000|2022-05-04 18:37:10|98689.7|98594|98760.5|98644.5|98801|98685|98689.7|98594|78
1651689440000|2022-05-04 18:37:20|98759.9|98643.9|98770.3|98654.3|98790.7|98674.7|98737.8|98621.8|79
1651689450000|2022-05-04 18:37:30|98770.6|98654.6|98713|98597|98780|98664|98703.9|98587.9|79
1651689460000|2022-05-04 18:37:40|98713.6|98597.6|98684.3|98568.3|98717.5|98601.5|98678.6|98562.6|79
1651689470000|2022-05-04 18:37:50|98684.1|98568.1|98684.6|98568.6|98707.4|98591.4|98670.4|98554.4|74
1651689480000|2022-05-04 18:38:00|98672.2|98556.2|98720.8|98604.8|98746.5|98630.5|98672.2|98556.2|79
1651689490000|2022-05-04 18:38:10|98719.9|98603.9|98760.1|98644.1|98765.5|98649.5|98711.5|98595.5|77
1651689500000|2022-05-04 18:38:20|98760.4|98644.4|98757|98641|98770.7|98654.7|98744.9|98628.9|79
1651689510000|2022-05-04 18:38:30|98756.9|98640.9|98711.2|98595.2|98762.7|98646.7|98694.6|98578.6|79
1651689520000|2022-05-04 18:38:40|98720.9|98604.9|98745|98629|98745|98629|98709.2|98593.2|79
1651689530000|2022-05-04 18:38:50|98741.4|98625.4|98807.3|98691.3|98809|98693|98735.6|98619.6|79
1651689540000|2022-05-04 18:39:00|98806.5|98690.5|98760.8|98644.8|98807.8|98691.8|98742.3|98626.3|79
1651689550000|2022-05-04 18:39:10|98763|98647|98726.9|98610.9|98763|98647|98714.3|98598.3|80
1651689560000|2022-05-04 18:39:20|98729.6|98613.6|98730.2|98614.2|98741.7|98625.7|98723.7|98607.7|79
1651689570000|2022-05-04 18:39:30|98724|98608|98793.1|98677.1|98800.2|98684.2|98719.7|98603.7|78
1651689580000|2022-05-04 18:39:40|98795.7|98679.7|98798.4|98682.4|98802.4|98686.4|98776.3|98660.3|77
1651689590000|2022-05-04 18:39:50|98800.9|98684.9|98738.4|98622.4|98800.9|98684.9|98721.4|98605.4|80
1651689600000|2022-05-04 18:40:00|98738.1|98622.1|98769.1|98653.1|98805.7|98689.7|98738.1|98622.1|80
1651689610000|2022-05-04 18:40:10|98770.4|98654.4|98738.9|98622.9|98773.9|98657.9|98710.7|98594.7|79
1651689620000|2022-05-04 18:40:20|98735.9|98619.9|98741.9|98625.9|98743.5|98627.5|98719|98603|79
1651689630000|2022-05-04 18:40:30|98738.7|98622.7|98750.2|98634.2|98770.1|98654.1|98722.8|98606.8|79
1651689640000|2022-05-04 18:40:40|98750.4|98634.4|98734.3|98618.3|98768|98652|98703.5|98587.5|80
1651689650000|2022-05-04 18:40:50|98736.9|98620.9|98722.7|98606.7|98736.9|98620.9|98697.8|98581.8|79
1651689660000|2022-05-04 18:41:00|98718.8|98602.8|98654.7|98538.7|98718.8|98602.8|98653.3|98537.3|80
1651689670000|2022-05-04 18:41:10|98658.7|98542.7|98658.8|98542.8|98669.2|98553.2|98616.5|98500.5|80
1651689680000|2022-05-04 18:41:20|98663.6|98547.6|98614.7|98498.7|98674.5|98558.5|98599.2|98483.2|80
1651689690000|2022-05-04 18:41:30|98616|98500|98569.8|98453.8|98616|98500|98558.4|98442.4|79
1651689700000|2022-05-04 18:41:40|98576.4|98460.4|98596.1|98480.1|98596.4|98480.4|98545.1|98429.1|79
1651689710000|2022-05-04 18:41:50|98599.2|98483.2|98558.3|98442.3|98599.2|98483.2|98558.1|98442.1|79
1651689720000|2022-05-04 18:42:00|98556.9|98440.9|98575.3|98459.3|98587.7|98471.7|98556.9|98440.9|77
1651689730000|2022-05-04 18:42:10|98573.8|98457.8|98578.2|98462.2|98582|98466|98553.6|98437.6|77
1651689740000|2022-05-04 18:42:20|98583.4|98467.4|98593.6|98477.6|98628.8|98512.8|98574|98458|78
1651689750000|2022-05-04 18:42:30|98594.5|98478.5|98617.3|98501.3|98622.4|98506.4|98594.5|98478.5|75
1651689760000|2022-05-04 18:42:40|98614.2|98498.2|98613|98497|98655.9|98539.9|98609.2|98493.2|79
1651689770000|2022-05-04 18:42:50|98613.5|98497.5|98594.5|98478.5|98615.1|98499.1|98579.2|98463.2|78
1651689780000|2022-05-04 18:43:00|98598.3|98482.3|98621.6|98505.6|98629.1|98513.1|98585|98471.8|80
1651689790000|2022-05-04 18:43:10|98622.3|98506.3|98604.5|98488.5|98630.8|98514.8|98592.4|98476.4|77
1651689800000|2022-05-04 18:43:20|98605.6|98489.6|98553.1|98437.1|98653.8|98537.8|98553.1|98437.1|80
1651689810000|2022-05-04 18:43:30|98546.9|98430.9|98439.6|98323.6|98546.9|98430.9|98436.1|98320.1|77
1651689820000|2022-05-04 18:43:40|98434.2|98318.2|98364.7|98248.7|98439.2|98323.2|98355|98239|80
1651689830000|2022-05-04 18:43:50|98362.3|98246.3|98388.4|98272.4|98388.4|98272.4|98319.7|98203.7|77
1651689840000|2022-05-04 18:44:00|98396.6|98280.6|98326.5|98210.5|98400.3|98284.3|98313|98197|80
1651689850000|2022-05-04 18:44:10|98329|98213|98311.2|98195.2|98338.7|98222.7|98304.2|98188.2|78
1651689860000|2022-05-04 18:44:20|98309.1|98193.1|98296.7|98180.7|98322.7|98206.7|98292.4|98176.4|79
1651689870000|2022-05-04 18:44:30|98292.6|98176.6|98324|98208|98326.6|98210.6|98266.3|98155.4|78
1651689880000|2022-05-04 18:44:40|98331.1|98215.1|98318.4|98202.4|98349.6|98233.6|98295.7|98179.7|80
1651689890000|2022-05-04 18:44:50|98321.3|98205.3|98282.4|98171.7|98354|98238|98272.1|98156.1|79
1651689900000|2022-05-04 18:45:00|98288.9|98172.9|98268.5|98166.2|98291.2|98181.1|98256|98150|79
1651689910000|2022-05-04 18:45:10|98259.6|98171.2|98296|98180|98329.6|98213.6|98253.9|98137.9|79
1651689920000|2022-05-04 18:45:20|98289.7|98173.7|98236.4|98120.4|98289.7|98173.7|98212.4|98096.4|79
1651689930000|2022-05-04 18:45:30|98233.8|98117.8|98230.1|98114.1|98263.4|98147.4|98213.2|98097.2|80
1651689940000|2022-05-04 18:45:40|98229.6|98113.6|98239.1|98123.1|98254.1|98138.1|98222.9|98106.9|81
1651689950000|2022-05-04 18:45:50|98240.1|98124.1|97953.6|97837.6|98279.4|98163.4|97953.6|97837.6|37
1651689970000|2022-05-04 18:46:10|98036.4|97920.4|98036.4|97920.4|98036.4|97920.4|98036.4|97920.4|1
1651689980000|2022-05-04 18:46:20|98092.5|97976.5|98092.5|97976.5|98092.5|97976.5|98092.5|97976.5|1
1651689990000|2022-05-04 18:46:30|98138.9|98022.9|98080.3|97964.3|98147.5|98031.5|98072.3|97956.3|66
1651690000000|2022-05-04 18:46:40|98078|97962|98094.1|97978.1|98123.3|98007.3|98071.6|97955.6|77
1651690010000|2022-05-04 18:46:50|98091|97975|98077.9|97961.9|98091|97975|98058|97942|77
1651690020000|2022-05-04 18:47:00|98079.8|97963.8|98063.2|97947.2|98115.5|97999.5|98053.2|97937.2|78
1651690030000|2022-05-04 18:47:10|98065|97949|98073.3|97957.3|98100.9|97984.9|98059.9|97943.9|78
1651690040000|2022-05-04 18:47:20|98073.4|97957.4|98072.7|97956.7|98084.5|97968.5|98056.3|97940.3|76
1651690050000|2022-05-04 18:47:30|98073.3|97957.3|98056.2|97940.2|98101.7|97985.7|98054.6|97938.6|79
1651690060000|2022-05-04 18:47:40|98064.1|97948.1|98038.9|97922.9|98077|97961|98032.7|97916.7|79
1651690070000|2022-05-04 18:47:50|98038.7|97922.7|98021.7|97905.7|98048.8|97932.8|98021.7|97905.7|75
1651690080000|2022-05-04 18:48:00|98020.8|97904.8|98082.5|97966.5|98082.5|97966.5|98016.6|97900.6|75
1651690090000|2022-05-04 18:48:10|98087.6|97971.6|97995.4|97879.4|98098.6|97982.6|97995.4|97879.4|79
1651690100000|2022-05-04 18:48:20|97994.5|97878.5|97964.4|97848.4|98023.3|97907.3|97959.3|97843.3|79
1651690110000|2022-05-04 18:48:30|97959.2|97843.2|97959.9|97843.9|97969.3|97853.3|97943|97827|77
1651690120000|2022-05-04 18:48:40|97960.5|97844.5|97929.2|97813.2|97963.9|97847.9|97910|97794|79
1651690130000|2022-05-04 18:48:50|97922.3|97806.3|97927.8|97811.8|97929.7|97813.7|97906.9|97790.9|80
1651690140000|2022-05-04 18:49:00|97926.1|97810.1|97936.6|97820.6|97947.2|97831.2|97919.4|97803.4|76
1651690150000|2022-05-04 18:49:10|97936.9|97820.9|97909.5|97793.5|97948.3|97832.3|97904.3|97788.3|79
1651690160000|2022-05-04 18:49:20|97909.4|97793.4|97949.1|97833.1|97949.1|97833.1|97907.5|97791.5|77
1651690170000|2022-05-04 18:49:30|97947.3|97831.3|97949|97833|97954.1|97838.1|97919.8|97803.8|76
1651690180000|2022-05-04 18:49:40|97948.2|97832.2|97967.1|97851.1|97972.6|97856.6|97939.2|97823.2|79
1651690190000|2022-05-04 18:49:50|97973.1|97857.1|97962.9|97846.9|97990.7|97874.7|97938.1|97822.1|76
1651690200000|2022-05-04 18:50:00|97973.7|97857.7|97882.2|97766.2|97973.7|97857.7|97872.4|97756.4|80
1651690210000|2022-05-04 18:50:10|97886.9|97770.9|97751|97635|97907.1|97791.1|97751|97635|79
1651690220000|2022-05-04 18:50:20|97756.6|97640.6|97794.6|97678.6|97798.7|97682.7|97755.1|97639.1|77
1651690230000|2022-05-04 18:50:30|97791.9|97675.9|97749.1|97633.1|97806.2|97690.2|97746.4|97630.4|74
1651690240000|2022-05-04 18:50:40|97751.4|97635.4|97772.1|97656.1|97787.2|97671.2|97745.7|97629.7|78
1651690250000|2022-05-04 18:50:50|97768.9|97652.9|97780.4|97664.4|97785.7|97669.7|97768.6|97652.6|78
1651690260000|2022-05-04 18:51:00|97785.5|97669.5|97761.6|97645.6|97809.4|97693.4|97745.6|97629.6|80
1651690270000|2022-05-04 18:51:10|97756|97640|97730.4|97614.4|97775.9|97659.9|97730.4|97614.4|78
1651690280000|2022-05-04 18:51:20|97725|97609|97713.1|97597.1|97739.8|97623.8|97702.1|97586.1|80
1651690290000|2022-05-04 18:51:30|97707.6|97591.6|97679.6|97563.6|97713.8|97597.8|97677.4|97561.4|76
1651690300000|2022-05-04 18:51:40|97677.3|97561.3|97689.6|97573.6|97689.6|97573.6|97661.4|97545.4|79
1651690310000|2022-05-04 18:51:50|97689.1|97573.1|97724.8|97608.8|97725.7|97609.7|97677.8|97561.8|79
1651690320000|2022-05-04 18:52:00|97726.4|97610.4|97692.1|97576.1|97727.5|97611.5|97682.2|97566.2|78
1651690330000|2022-05-04 18:52:10|97693.9|97577.9|97725.7|97609.7|97725.7|97609.7|97689.7|97573.7|79
1651690340000|2022-05-04 18:52:20|97724.5|97608.5|97722.2|97606.2|97750.3|97634.3|97716.9|97600.9|81
1651690350000|2022-05-04 18:52:30|97731.7|97615.7|97714.1|97598.1|97732.8|97616.8|97705.3|97589.3|76
1651690360000|2022-05-04 18:52:40|97714|97598|97709|97593|97730.6|97614.6|97708.7|97592.7|78
1651690370000|2022-05-04 18:52:50|97706|97590|97717.5|97601.5|97717.5|97601.5|97694.2|97578.2|77
1651690380000|2022-05-04 18:53:00|97711|97595|97691.2|97575.2|97733|97618.8|97691.2|97575.2|79
1651690390000|2022-05-04 18:53:10|97691.7|97575.7|97703.8|97602.1|97721.1|97621.6|97687.5|97571.5|78
1651690400000|2022-05-04 18:53:20|97712.1|97606.1|97689.7|97599.5|97714.6|97618.9|97681.9|97595.3|79
1651690410000|2022-05-04 18:53:30|97690|97600.9|97672.9|97588.1|97692.2|97601.9|97672|97575|80
1651690420000|2022-05-04 18:53:40|97674.1|97586.5|97673.8|97577.7|97688|97601.5|97660.2|97577.7|77
1651690430000|2022-05-04 18:53:50|97670.3|97581.6|97661|97585.1|97678.2|97597|97630.9|97568.6|79
1651690440000|2022-05-04 18:54:00|97644.2|97594.2|97658.5|97585.3|97687.2|97617.9|97644.2|97580.2|80
1651690450000|2022-05-04 18:54:10|97658.2|97585.4|97656.8|97573.8|97665.4|97598.2|97643.5|97569.2|70
1651690460000|2022-05-04 18:54:20|97658|97569.5|97652.6|97554.1|97658|97571.4|97619|97550.6|76
1651690470000|2022-05-04 18:54:30|97652.8|97554.4|97656.4|97560|97660.8|97571.9|97638.9|97548.7|80
1651690480000|2022-05-04 18:54:40|97655.1|97558.3|97637.4|97547|97655.1|97564.1|97626.3|97533|73
1651690490000|2022-05-04 18:54:50|97634.9|97548.8|97618.3|97541.3|97640.9|97553.8|97618.2|97536.5|79
1651690500000|2022-05-04 18:55:00|97615.6|97541.7|97665.4|97574.5|97666.1|97574.5|97615.6|97529.7|80
1651690510000|2022-05-04 18:55:10|97665.5|97576|97686.8|97589.2|97706.5|97594|97665.5|97569.8|79
1651690520000|2022-05-04 18:55:20|97686.1|97586.5|97623.9|97507.9|97716|97614|97612|97496|80
1651690530000|2022-05-04 18:55:30|97622.3|97506.3|97443.8|97327.8|97623.7|97507.7|97443.8|97327.8|80
1651690540000|2022-05-04 18:55:40|97450.2|97334.2|97469.6|97353.6|97473.6|97357.6|97399.5|97283.5|79
1651690550000|2022-05-04 18:55:50|97474.7|97358.7|97472.3|97356.3|97481|97365|97439.2|97323.2|74
1651690560000|2022-05-04 18:56:00|97477.3|97361.3|97454.3|97338.3|97484.7|97368.7|97440.1|97324.1|79
1651690570000|2022-05-04 18:56:10|97450.8|97334.8|97418.1|97302.1|97462.9|97346.9|97393.1|97277.1|79
1651690580000|2022-05-04 18:56:20|97418.9|97302.9|97383.5|97267.5|97428|97312|97372.4|97256.4|65
1651690590000|2022-05-04 18:56:30|97418|97302|97476.1|97360.1|97478.4|97362.4|97418|97302|74
1651690600000|2022-05-04 18:56:40|97475.7|97359.7|97487.3|97371.3|97490.8|97374.8|97466|97350|77
1651690610000|2022-05-04 18:56:50|97485.9|97369.9|97504.2|97388.2|97509.2|97393.2|97481.1|97365.1|79
1651690620000|2022-05-04 18:57:00|97505.7|97389.7|97573.9|97457.9|97596.9|97480.9|97499|97383|78
1651690630000|2022-05-04 18:57:10|97573.5|97457.5|97592.9|97476.9|97606.6|97490.6|97565.2|97449.2|80
1651690640000|2022-05-04 18:57:20|97594.6|97478.6|97611.4|97495.4|97619.6|97503.6|97588|97472|77
1651690650000|2022-05-04 18:57:30|97612.2|97496.2|97648.2|97532.2|97663.6|97547.6|97611|97495|77
1651690660000|2022-05-04 18:57:40|97648.1|97532.1|97691.6|97575.6|97703|97587|97644|97528|80
1651690670000|2022-05-04 18:57:50|97689.7|97573.7|97634.3|97518.3|97721.4|97605.4|97622.9|97506.9|80
1651690680000|2022-05-04 18:58:00|97637.7|97521.7|97612.9|97496.9|97637.7|97521.7|97590.7|97474.7|80
1651690690000|2022-05-04 18:58:10|97604.4|97488.4|97618|97502|97629.4|97513.4|97574.4|97458.4|79
1651690700000|2022-05-04 18:58:20|97618.3|97502.3|97630.4|97514.4|97694.3|97578.3|97612.5|97496.5|80
1651690710000|2022-05-04 18:58:30|97635.7|97519.7|97657.3|97541.3|97662.2|97546.2|97634.1|97518.1|78
1651690720000|2022-05-04 18:58:40|97656.6|97540.6|97689.2|97573.2|97695.3|97579.3|97652.9|97536.9|79
1651690730000|2022-05-04 18:58:50|97685.8|97569.8|97694.6|97579.3|97701.1|97585.1|97667|97551|80
1651690740000|2022-05-04 18:59:00|97688.3|97572.3|97700.6|97584.6|97700.6|97597.3|97655.5|97542.2|78
1651690750000|2022-05-04 18:59:10|97700.8|97584.8|97663.2|97551.2|97708.2|97597.8|97658.2|97543.3|80
1651690760000|2022-05-04 18:59:20|97655.7|97565.3|97709.9|97626.4|97716.7|97628.4|97649.1|97541.9|79
1651690770000|2022-05-04 18:59:30|97706.1|97624.4|97672.3|97592.6|97708.6|97624.4|97672.2|97584.5|80
1651690780000|2022-05-04 18:59:40|97673.1|97590.7|97704.2|97588.2|97711.6|97626.2|97673.1|97584.9|78
1651690790000|2022-05-04 18:59:50|97699.5|97583.5|97700.8|97593.1|97708.3|97596.8|97684.6|97581.8|80
1651690800000|2022-05-04 19:00:00|97702.9|97590.1|97720.6|97605.6|97750|97649.1|97702.4|97589.9|79
1651690810000|2022-05-04 19:00:10|97723.2|97607.2|97693.4|97577.4|97723.3|97610.5|97678.8|97568.9|79
1651690820000|2022-05-04 19:00:20|97693.1|97577.1|97733.7|97617.7|97733.7|97617.7|97675|97570.9|79
1651690830000|2022-05-04 19:00:30|97732.6|97616.6|97712.2|97596.2|97744.8|97628.8|97703.8|97587.8|79
1651690840000|2022-05-04 19:00:40|97712.3|97596.3|97721.9|97605.9|97737.8|97621.8|97707.5|97591.5|79
1651690850000|2022-05-04 19:00:50|97723.9|97607.9|97707.3|97591.3|97730|97614|97693.8|97577.8|80
1651690860000|2022-05-04 19:01:00|97704.2|97588.2|97695.8|97579.8|97710.4|97594.4|97674|97558|80
1651690870000|2022-05-04 19:01:10|97696|97580|97746|97630|97748.1|97632.1|97694.6|97578.6|79
1651690880000|2022-05-04 19:01:20|97747.5|97631.5|97751.9|97635.9|97764.3|97648.3|97743.5|97627.5|77
1651690890000|2022-05-04 19:01:30|97754.7|97638.7|97805.3|97689.3|97809.3|97693.3|97754.1|97638.1|79
1651690900000|2022-05-04 19:01:40|97807.3|97691.3|97807.5|97691.5|97828.9|97714.7|97798.1|97682.1|78
1651690910000|2022-05-04 19:01:50|97806.1|97690.1|97806.6|97690.6|97811.2|97695.2|97773.1|97657.1|75
1651690920000|2022-05-04 19:02:00|97810.1|97694.1|97813.1|97697.1|97823.7|97707.7|97794.3|97678.3|78
1651690930000|2022-05-04 19:02:10|97816.3|97700.3|97834.1|97718.1|97842.6|97726.6|97809.7|97693.7|78
1651690940000|2022-05-04 19:02:20|97834.4|97718.4|97800.2|97684.2|97849.5|97733.5|97792.8|97676.8|73
1651690950000|2022-05-04 19:02:30|97799.7|97683.7|97863.6|97747.6|97863.6|97747.6|97798.9|97682.9|79
1651690960000|2022-05-04 19:02:40|97864.7|97748.7|97840.2|97724.2|97877.1|97765.1|97829.7|97713.7|77
1651690970000|2022-05-04 19:02:50|97836.2|97720.2|97879.9|97763.9|97879.9|97763.9|97836.2|97720.2|71
1651690980000|2022-05-04 19:03:00|97878.2|97762.2|97864.9|97748.9|97881.3|97765.3|97849.3|97733.3|75
1651690990000|2022-05-04 19:03:10|97865.6|97749.6|97946.5|97830.5|97947.8|97831.8|97865.6|97749.6|79
1651691000000|2022-05-04 19:03:20|97953.5|97837.5|97975.1|97859.1|97980.4|97864.4|97947|97831|76
1651691010000|2022-05-04 19:03:30|97975.5|97859.5|97997.5|97881.5|97997.9|97881.9|97947.3|97831.3|79
1651691020000|2022-05-04 19:03:40|97998.4|97882.4|98005.1|97889.1|98031.9|97918.9|97989.6|97873.6|78
1651691030000|2022-05-04 19:03:50|98006.5|97890.5|97960.9|97844.9|98006.5|97890.5|97947.2|97831.2|80
1651691040000|2022-05-04 19:04:00|97961.2|97845.2|97965.7|97849.7|97967.2|97862|97940.3|97824.3|79
1651691050000|2022-05-04 19:04:10|97968.4|97852.4|97933.8|97817.8|97969.6|97853.6|97924.1|97808.1|79
1651691060000|2022-05-04 19:04:20|97934.4|97818.4|97924.2|97808.2|97941.9|97825.9|97909.6|97797.5|78
1651691070000|2022-05-04 19:04:30|97922.8|97806.8|97945.4|97829.4|97963.3|97847.3|97913.7|97797.7|79
1651691080000|2022-05-04 19:04:40|97939.5|97823.5|97920.4|97804.4|97958.1|97842.1|97915.7|97799.7|78
1651691090000|2022-05-04 19:04:50|97920.8|97804.8|97885.5|97769.5|97924.8|97808.8|97874.5|97758.5|79
1651691100000|2022-05-04 19:05:00|97885.9|97769.9|97864.7|97748.7|97893.3|97777.3|97855.3|97739.3|80
1651691110000|2022-05-04 19:05:10|97861.4|97745.4|97829.3|97721.1|97867.3|97751.3|97820|97704|80
1651691120000|2022-05-04 19:05:20|97833.2|97720.6|97831|97715|97844.3|97728.3|97796|97680|79
1651691130000|2022-05-04 19:05:30|97831.5|97715.5|97835.9|97719.9|97840.2|97724.2|97801.5|97685.5|79
1651691140000|2022-05-04 19:05:40|97837|97721|97845.9|97729.9|97862.2|97746.3|97830.4|97714.4|79
1651691150000|2022-05-04 19:05:50|97847.1|97731.1|97853.1|97737.1|97868.5|97752.5|97838.9|97722.9|80
1651691160000|2022-05-04 19:06:00|97854.6|97738.6|97783.8|97667.8|97855.9|97739.9|97783.8|97667.8|78
1651691170000|2022-05-04 19:06:10|97797.3|97681.3|97812.4|97696.4|97813.9|97697.9|97757.3|97641.3|79
1651691180000|2022-05-04 19:06:20|97809.8|97693.8|97791.4|97675.4|97821.2|97705.2|97773.2|97657.2|80
1651691190000|2022-05-04 19:06:30|97785.1|97674|97758.7|97642.7|97796.9|97680.9|97757.1|97641.1|76
1651691200000|2022-05-04 19:06:40|97757.3|97641.3|97734|97618|97759.2|97643.2|97725.2|97609.2|79
1651691210000|2022-05-04 19:06:50|97734.5|97618.5|97778.9|97663.4|97782.1|97668.3|97733.3|97617.3|77
1651691220000|2022-05-04 19:07:00|97780.3|97665.9|97760.5|97647.2|97782.5|97667.7|97756.3|97640.3|80
1651691230000|2022-05-04 19:07:10|97754.1|97642.9|97744.9|97628.9|97799.7|97683.7|97737.7|97621.7|78
1651691240000|2022-05-04 19:07:20|97743.8|97627.8|97755.1|97639.1|97762.1|97646.1|97740.1|97624.1|76
1651691250000|2022-05-04 19:07:30|97753.8|97637.8|97757.6|97641.6|97759.8|97643.8|97730.9|97614.9|74
1651691260000|2022-05-04 19:07:40|97759.7|97643.7|97747.4|97632|97783.6|97667.6|97739.2|97623.2|76
1651691270000|2022-05-04 19:07:50|97748.9|97632.9|97703.6|97587.6|97749|97634.2|97702.1|97586.1|76
1651691280000|2022-05-04 19:08:00|97709.1|97593.1|97684.2|97579.4|97709.1|97593.1|97666.9|97562.4|77
1651691290000|2022-05-04 19:08:10|97682.7|97578.2|97693.3|97577.8|97693.3|97584.9|97657.8|97541.8|79
1651691300000|2022-05-04 19:08:20|97694.1|97579.6|97687.2|97580.1|97707.6|97612.1|97681|97565|77
1651691310000|2022-05-04 19:08:30|97689.5|97575.8|97647.9|97564.1|97691.7|97583.5|97645.4|97542.7|78
1651691320000|2022-05-04 19:08:40|97647.7|97564.2|97658.1|97563.9|97675.8|97574.2|97633.4|97534.1|76
1651691330000|2022-05-04 19:08:50|97657.2|97563.3|97664|97551.8|97681|97568.3|97650.7|97545.1|76
1651691340000|2022-05-04 19:09:00|97661.9|97551.2|97662.4|97561.9|97673.5|97575.8|97649|97550.2|78
1651691350000|2022-05-04 19:09:10|97658.4|97560.4|97675.2|97567.4|97685.8|97585.5|97654.8|97551.5|79
1651691360000|2022-05-04 19:09:20|97676.4|97567.2|97711.8|97612.1|97716.7|97615.9|97659.6|97553|78
1651691370000|2022-05-04 19:09:30|97707.2|97610.2|97733.9|97625.3|97755.8|97672.3|97707.2|97606.5|80
1651691380000|2022-05-04 19:09:40|97734.6|97626.1|97729.7|97613.7|97734.6|97626.1|97711.9|97605.5|80
1651691390000|2022-05-04 19:09:50|97730.2|97614.2|97643.1|97527.1|97739.7|97626.3|97580.1|97464.1|78
1651691400000|2022-05-04 19:10:00|97644.7|97528.7|97660|97544|97672.5|97556.5|97641.2|97525.2|77
1651691410000|2022-05-04 19:10:10|97661.1|97545.1|97520.9|97404.9|97693.7|97577.7|97503.2|97387.2|76
1651691420000|2022-05-04 19:10:20|97520.7|97404.7|97517.3|97401.3|97520.9|97404.9|97475.5|97359.5|72
1651691430000|2022-05-04 19:10:30|97518.7|97402.7|97565.4|97449.4|97566.8|97450.8|97507.1|97391.1|73
1651691440000|2022-05-04 19:10:40|97568.6|97452.6|97542.4|97426.4|97590.6|97474.6|97531.6|97415.6|80
1651691450000|2022-05-04 19:10:50|97538.5|97422.5|97527.4|97411.4|97549.1|97433.1|97517.8|97401.8|79
1651691460000|2022-05-04 19:11:00|97529|97413|97569.4|97453.4|97581.6|97465.6|97521.2|97405.2|79
1651691470000|2022-05-04 19:11:10|97568.5|97452.5|97594.4|97478.4|97599.2|97483.2|97535.9|97419.9|79
1651691480000|2022-05-04 19:11:20|97595.2|97479.2|97579.1|97463.1|97610.3|97494.3|97565.4|97449.4|79
1651691490000|2022-05-04 19:11:30|97578.8|97462.8|97599.5|97483.5|97607.5|97491.5|97572|97456|77
1651691500000|2022-05-04 19:11:40|97603.4|97487.4|97588.4|97472.4|97614.3|97498.3|97568.9|97452.9|80
1651691510000|2022-05-04 19:11:50|97597.6|97481.6|97583|97467|97609.6|97493.6|97572.7|97456.7|77
1651691520000|2022-05-04 19:12:00|97574.4|97458.4|97583.3|97467.3|97597.8|97481.8|97574|97458|77
1651691530000|2022-05-04 19:12:10|97585.1|97469.1|97596.5|97480.5|97604.9|97488.9|97572.6|97456.6|78
1651691540000|2022-05-04 19:12:20|97600.6|97484.6|97586.2|97470.2|97600.6|97484.6|97579.2|97463.2|77
1651691550000|2022-05-04 19:12:30|97586.8|97470.8|97591.7|97475.7|97605.5|97489.5|97581.4|97465.4|75
1651691560000|2022-05-04 19:12:40|97584.9|97468.9|97576.9|97460.9|97597.8|97481.8|97572.2|97456.2|80
1651691570000|2022-05-04 19:12:50|97575.9|97459.9|97594.6|97478.6|97603.3|97487.3|97573.2|97457.2|78
1651691580000|2022-05-04 19:13:00|97598.9|97482.9|97594.4|97478.4|97616|97500|97589.2|97473.2|80
1651691590000|2022-05-04 19:13:10|97599.4|97483.4|97610.7|97494.7|97619.6|97503.6|97591|97475|76
1651691600000|2022-05-04 19:13:20|97610.6|97494.6|97599|97483|97621.8|97505.8|97591.6|97475.6|77
1651691610000|2022-05-04 19:13:30|97606.7|97490.7|97591.8|97475.8|97613.4|97497.4|97582.3|97466.3|78
1651691620000|2022-05-04 19:13:40|97592.6|97476.6|97593.7|97477.7|97618.2|97502.2|97582.5|97466.5|79
1651691630000|2022-05-04 19:13:50|97594.1|97478.1|97627.2|97511.2|97639.4|97523.4|97588.2|97472.2|79
1651691640000|2022-05-04 19:14:00|97627.5|97511.5|97646.6|97530.6|97647.4|97536.3|97620|97504|78
1651691650000|2022-05-04 19:14:10|97645.1|97531.7|97636|97544.2|97653.3|97548.1|97630|97519.8|79
1651691660000|2022-05-04 19:14:20|97634.5|97536.3|97699.8|97583.8|97707.9|97591.9|97626.3|97536.3|80
1651691670000|2022-05-04 19:14:30|97702.4|97586.4|97723.3|97607.3|97724.4|97608.4|97694.4|97578.4|78
1651691680000|2022-05-04 19:14:40|97722.8|97606.8|97686.7|97570.7|97727.4|97611.4|97678.4|97562.4|73
1651691690000|2022-05-04 19:14:50|97689.2|97573.2|97732.8|97616.8|97737.5|97621.5|97689.1|97573.1|80
1651691700000|2022-05-04 19:15:00|97733|97617|97742.9|97626.9|97758.9|97642.9|97695.1|97579.1|76
1651691710000|2022-05-04 19:15:10|97743.5|97627.5|97725.5|97609.5|97756.2|97640.2|97713.2|97597.2|78
1651691720000|2022-05-04 19:15:20|97719.3|97603.3|97733.4|97617.4|97733.4|97617.4|97699.9|97583.9|76
1651691730000|2022-05-04 19:15:30|97735|97619|97758.3|97642.3|97758.3|97642.3|97717.7|97601.7|74
1651691740000|2022-05-04 19:15:40|97758.6|97642.6|97760.4|97644.4|97789.2|97673.2|97742.8|97626.8|78
1651691750000|2022-05-04 19:15:50|97761|97645|97744.6|97628.6|97761.4|97645.4|97733.3|97617.3|74
1651691760000|2022-05-04 19:16:00|97747.3|97631.3|97719.1|97603.1|97747.3|97631.3|97707.3|97591.3|78
1651691770000|2022-05-04 19:16:10|97719|97603|97712.4|97596.4|97720.6|97604.6|97697.5|97581.5|75
1651691780000|2022-05-04 19:16:20|97714|97598|97724.8|97608.8|97745.3|97629.3|97688.6|97572.6|80
1651691790000|2022-05-04 19:16:30|97725.5|97609.5|97755.8|97639.8|97755.8|97639.8|97712.7|97596.7|76
1651691800000|2022-05-04 19:16:40|97754.5|97638.5|97746.7|97630.7|97774.9|97658.9|97744|97628|73
1651691810000|2022-05-04 19:16:50|97747.7|97631.7|97759.7|97643.7|97761.3|97645.3|97728.2|97612.2|75
1651691820000|2022-05-04 19:17:00|97759.4|97643.4|97764.6|97648.6|97771.4|97655.4|97750|97634|69
1651691830000|2022-05-04 19:17:10|97765.8|97649.8|97775.3|97659.3|97782.6|97666.6|97745.3|97629.3|77
1651691840000|2022-05-04 19:17:20|97776|97660|97749.1|97633.1|97777.1|97661.1|97746.2|97630.2|75
1651691850000|2022-05-04 19:17:30|97746|97630|97734|97618|97749.9|97633.9|97724.4|97608.4|77
1651691860000|2022-05-04 19:17:40|97734.7|97618.7|97724.5|97608.5|97746.3|97630.3|97722.6|97606.6|77
1651691870000|2022-05-04 19:17:50|97724.8|97608.8|97713|97597|97728.2|97612.2|97704.8|97588.8|77
1651691880000|2022-05-04 19:18:00|97714.9|97598.9|97762.3|97646.3|97772.1|97656.1|97714.9|97598.9|78
1651691890000|2022-05-04 19:18:10|97769|97653|97785.6|97669.6|97800.8|97684.8|97769|97653|71
1651691900000|2022-05-04 19:18:20|97786.3|97670.3|97792.6|97676.6|97824.2|97708.2|97785.5|97669.5|79
1651691910000|2022-05-04 19:18:30|97791.8|97675.8|97742.5|97639.4|97795.1|97679.1|97734.6|97636.2|75
1651691920000|2022-05-04 19:18:40|97749.2|97634.8|97739.7|97646.5|97771.3|97677.2|97739.7|97634.8|80
1651691930000|2022-05-04 19:18:50|97741.9|97642|97753.8|97666|97777|97687.2|97740.1|97640.5|79
1651691940000|2022-05-04 19:19:00|97753.4|97666.4|97810.1|97708.7|97810.8|97708.7|97750.5|97664|79
1651691950000|2022-05-04 19:19:10|97806.1|97711.9|97829.8|97730.9|97831.6|97735|97802.3|97697.3|78
1651691960000|2022-05-04 19:19:20|97835.6|97729.9|97863.7|97757.7|97863.7|97759.8|97825.7|97722.3|79
1651691970000|2022-05-04 19:19:30|97851.7|97757.9|97850.9|97744.8|97869.8|97763.2|97841.7|97740.4|79
1651691980000|2022-05-04 19:19:40|97852.7|97749.6|97831.7|97738.3|97866|97774.4|97826.9|97738.2|75
1651691990000|2022-05-04 19:19:50|97834.7|97745.4|97851.9|97754.7|97863|97775.8|97829|97738.2|79
1651692000000|2022-05-04 19:20:00|97850.9|97756.5|97841.9|97746|97870.4|97778.7|97829.2|97743.2|79
1651692010000|2022-05-04 19:20:10|97846.3|97750.8|97847.8|97751.1|97858.2|97763.8|97837.8|97743.5|77
1651692020000|2022-05-04 19:20:20|97848.9|97749.5|97853.4|97756.5|97859.8|97759.3|97833.7|97736.2|78
1651692030000|2022-05-04 19:20:30|97850.7|97758.3|97860.8|97764.3|97867.5|97765.8|97850.3|97757.3|77
1651692040000|2022-05-04 19:20:40|97868.6|97770.8|97838.4|97738.6|97882.1|97778.8|97836.6|97736.2|79
1651692050000|2022-05-04 19:20:50|97832.3|97739.7|97777.7|97689.6|97840.8|97742.3|97775.7|97687|78
1651692060000|2022-05-04 19:21:00|97784|97685.1|97818.8|97739.6|97828.4|97744.4|97769.8|97679.4|75
1651692070000|2022-05-04 19:21:10|97816.9|97739.3|97862.8|97772.5|97871.4|97774.8|97816.9|97736.2|77
1651692080000|2022-05-04 19:21:20|97864.5|97770|97871|97769.7|97876.3|97775.6|97854|97754.4|69
1651692090000|2022-05-04 19:21:30|97871.5|97769.8|97890.4|97797.5|97894.2|97799.8|97869.3|97769.5|72
1651692100000|2022-05-04 19:21:40|97892.2|97798.8|97901|97797.4|97905|97814.8|97870.9|97775.6|79
1651692110000|2022-05-04 19:21:50|97902.1|97805.8|97906.8|97809.4|97914.8|97812.1|97894.3|97795.9|76
1651692120000|2022-05-04 19:22:00|97905|97810.6|97835.7|97752|97905|97810.6|97833.2|97749.4|76
1651692130000|2022-05-04 19:22:10|97835.3|97752.8|97830|97728.1|97837.8|97757.6|97793.6|97711.3|79
1651692140000|2022-05-04 19:22:20|97829.2|97730.4|97835.1|97736.2|97838.1|97746.4|97816.4|97721.5|78
1651692150000|2022-05-04 19:22:30|97839.2|97726.8|97843.8|97756.9|97861.8|97767|97835.5|97726.8|79
1651692160000|2022-05-04 19:22:40|97848.6|97750.5|97842.4|97756|97853|97757.5|97828|97741.4|77
1651692170000|2022-05-04 19:22:50|97845.5|97755|97825|97730.3|97854.9|97763.4|97817.7|97721.7|79
1651692180000|2022-05-04 19:23:00|97828.7|97730.7|97832.5|97736.8|97839.1|97741.6|97817.5|97720.5|79
1651692190000|2022-05-04 19:23:10|97834.7|97742.4|97825.7|97730.1|97856.5|97771.3|97819.1|97725.8|80
1651692200000|2022-05-04 19:23:20|97826.3|97734.5|97818.8|97724.4|97831.3|97739.3|97804.6|97711.5|79
1651692210000|2022-05-04 19:23:30|97818.7|97728.8|97801.4|97704.8|97823.4|97728.8|97798|97701.1|77
1651692220000|2022-05-04 19:23:40|97801.2|97705.5|97798.7|97712|97807|97718.8|97782.1|97686.4|77
1651692230000|2022-05-04 19:23:50|97798.8|97712.1|97800.3|97720|97803.2|97720|97787.9|97692.3|78
1651692240000|2022-05-04 19:24:00|97800|97717.7|97797|97697.9|97801.2|97718.4|97774.8|97680.8|77
1651692250000|2022-05-04 19:24:10|97800.6|97703.1|97813.5|97714.1|97814.4|97714.1|97796|97692.3|79
1651692260000|2022-05-04 19:24:20|97813.7|97713.1|97821.2|97722.7|97827.4|97730.4|97809.2|97713.1|76
1651692270000|2022-05-04 19:24:30|97821.3|97723.5|97847.3|97748.5|97855.2|97756.9|97820.3|97717.8|80
1651692280000|2022-05-04 19:24:40|97847.5|97749.3|97849.9|97758|97858.6|97760.2|97843.5|97747.9|76
1651692290000|2022-05-04 19:24:50|97850|97757.9|97837.6|97750.4|97851.9|97761.2|97825.6|97741.1|73
1651692300000|2022-05-04 19:25:00|97834.2|97749.8|97814.2|97729.9|97834.2|97749.8|97800.9|97712.3|80
1651692310000|2022-05-04 19:25:10|97813.9|97729.3|97807.6|97719.1|97825.9|97742.4|97803.5|97715.4|78
1651692320000|2022-05-04 19:25:20|97809.9|97718.6|97831.5|97733.9|97831.5|97739.7|97803.8|97705.5|78
1651692330000|2022-05-04 19:25:30|97831.6|97736.1|97837.6|97738.4|97845.9|97748.2|97821.2|97735.3|79
1651692340000|2022-05-04 19:25:40|97837.4|97741.1|97859.4|97756.8|97862.1|97768.1|97831.6|97739.8|74
1651692350000|2022-05-04 19:25:50|97856.4|97754.7|97841.5|97742|97856.4|97757.1|97838.2|97731.2|77
1651692360000|2022-05-04 19:26:00|97840.9|97743.5|97822.2|97733.3|97849|97747.5|97816.3|97721.4|80
1651692370000|2022-05-04 19:26:10|97822|97732.6|97822.5|97737.5|97829.8|97741.1|97816.9|97720.2|78
1651692380000|2022-05-04 19:26:20|97823|97739.8|97835.4|97741.6|97846.5|97756.8|97823|97734|72
1651692390000|2022-05-04 19:26:30|97835.6|97742.6|97832.2|97735.3|97837.2|97742.6|97817.8|97722.8|75
1651692400000|2022-05-04 19:26:40|97834.6|97731.9|97874.2|97780.2|97879.4|97781.2|97833.1|97731.9|80
1651692410000|2022-05-04 19:26:50|97873.9|97780.9|97874|97769.8|97874|97780.9|97857.2|97761.6|78
1651692420000|2022-05-04 19:27:00|97874.7|97768.1|97844.1|97756.5|97874.7|97771|97839.4|97747.5|76
1651692430000|2022-05-04 19:27:10|97840.6|97759.9|97822.4|97735|97842.7|97766.7|97817.3|97726.4|74
1651692440000|2022-05-04 19:27:20|97823.7|97733|97797.9|97711.3|97828.2|97745.6|97794.6|97703.6|79
1651692450000|2022-05-04 19:27:30|97796.9|97713.4|97783.9|97684.8|97802|97715.2|97782|97683.8|73
1651692460000|2022-05-04 19:27:40|97785.4|97682.3|97766.4|97666|97785.4|97686.1|97765.4|97664.3|74
1651692470000|2022-05-04 19:27:50|97766.9|97661.5|97775.3|97674.2|97777.2|97677.2|97761.3|97654.9|69
1651692480000|2022-05-04 19:28:00|97773.8|97675.7|97776.5|97671.1|97788.8|97690.9|97768.3|97669.3|74
1651692490000|2022-05-04 19:28:10|97775.3|97671.9|97762.2|97659.4|97776.7|97671.9|97761.1|97656.4|65
1651692500000|2022-05-04 19:28:20|97761.4|97659.7|97756.9|97658.5|97764.1|97664.2|97737.6|97645.9|73
1651692510000|2022-05-04 19:28:30|97756|97660|97780.7|97687.9|97786.4|97692.6|97755.8|97658.8|73
1651692520000|2022-05-04 19:28:40|97781.1|97687.2|97761.7|97675.7|97781.3|97691|97760.9|97665.5|77
1651692530000|2022-05-04 19:28:50|97761.8|97675.1|97755.8|97670.9|97768.3|97685.3|97755.8|97663.8|71
1651692540000|2022-05-04 19:29:00|97756.1|97670.7|97733.7|97640.9|97761.3|97681.2|97732.1|97637|76
1651692550000|2022-05-04 19:29:10|97732.9|97630.9|97717.4|97621.8|97732.9|97634.3|97715.4|97613.6|78
1651692560000|2022-05-04 19:29:20|97708.3|97606.5|97708.3|97617.3|97720.9|97623.2|97700|97604.8|79
1651692570000|2022-05-04 19:29:30|97709.2|97617.4|97706.9|97609.2|97720.8|97627.9|97693.5|97592.9|78
1651692580000|2022-05-04 19:29:40|97706.3|97610.1|97705.5|97607.3|97708.2|97611.9|97691.3|97592.8|76
1651692590000|2022-05-04 19:29:50|97705.3|97607.7|97701.2|97602.4|97705.4|97609.9|97692.3|97592.3|76
1651692600000|2022-05-04 19:30:00|97700.5|97601.2|97699.4|97599.9|97707.8|97616.5|97691.8|97590.7|79
1651692610000|2022-05-04 19:30:10|97699.5|97600|97693.7|97587.6|97700.6|97602.5|97691.4|97580.4|76
1651692620000|2022-05-04 19:30:20|97694|97586.5|97692.8|97591|97695.1|97592.3|97684.6|97579.1|67
1651692630000|2022-05-04 19:30:30|97695.7|97591.9|97710.9|97607.8|97714.4|97610|97691|97585.8|76
1651692640000|2022-05-04 19:30:40|97713.2|97607.6|97687.8|97581.7|97713.4|97607.6|97686.6|97580.8|80
1651692650000|2022-05-04 19:30:50|97688.5|97582.1|97737.9|97621.9|97738.3|97630.1|97685.7|97578.2|79
1651692660000|2022-05-04 19:31:00|97738.1|97622.1|97702|97593.7|97738.1|97629.4|97701|97591|80
1651692670000|2022-05-04 19:31:10|97703.3|97593.1|97665.8|97549.8|97703.3|97593.1|97653.7|97539.2|79
1651692680000|2022-05-04 19:31:20|97664.5|97555.9|97687.7|97580.4|97688.7|97583.1|97657.7|97541.7|76
1651692690000|2022-05-04 19:31:30|97687.9|97579.8|97697.9|97581.9|97706.6|97599.6|97681.8|97576|76
1651692700000|2022-05-04 19:31:40|97696.8|97580.8|97674.3|97568.3|97699.8|97586.6|97672.5|97563.8|72
1651692710000|2022-05-04 19:31:50|97674.4|97567.7|97665|97557.6|97674.9|97567.7|97656.8|97542.6|78
1651692720000|2022-05-04 19:32:00|97663.4|97559.3|97673.7|97566.5|97687|97584.5|97659.8|97552.8|80
1651692730000|2022-05-04 19:32:10|97673.4|97566.3|97663.5|97559.7|97676.4|97580.6|97660.2|97549.9|79
1651692740000|2022-05-04 19:32:20|97666.9|97558.4|97680.2|97579.9|97683.2|97587.5|97655.6|97544.4|77
1651692750000|2022-05-04 19:32:30|97680.1|97578|97678|97576.9|97683.1|97581.6|97664.5|97562|74
1651692760000|2022-05-04 19:32:40|97677.2|97572.6|97684.6|97583|97687.2|97585.5|97661.6|97559.9|77
1651692770000|2022-05-04 19:32:50|97685.6|97581|97670.8|97570.9|97687.9|97586.7|97663.1|97562.2|70
1651692780000|2022-05-04 19:33:00|97674|97569.9|97587.8|97484|97676.3|97573.1|97565.9|97478.2|78
1651692790000|2022-05-04 19:33:10|97588|97482.7|97584.5|97486.9|97592.8|97489.8|97579.4|97480.3|69
1651692800000|2022-05-04 19:33:20|97584.1|97486.7|97657.9|97541.9|97657.9|97553.2|97584.1|97486.4|77
1651692810000|2022-05-04 19:33:30|97658.5|97542.5|97649.6|97541|97662.4|97546.4|97648.1|97536.8|74
1651692820000|2022-05-04 19:33:40|97648.9|97541.3|97636.2|97522.1|97652|97542|97626.6|97517.1|76
1651692830000|2022-05-04 19:33:50|97636.3|97523.7|97621|97505|97638.3|97533.1|97611.2|97505|74
1651692840000|2022-05-04 19:34:00|97621.9|97505.9|97621.8|97513.6|97632.7|97524.8|97615.5|97502.5|75
1651692850000|2022-05-04 19:34:10|97625.5|97511.3|97630.8|97514.8|97636.5|97523.1|97617.4|97508.4|75
1651692860000|2022-05-04 19:34:20|97630.6|97514.6|97637.8|97521.8|97648.1|97538.3|97627.6|97514.6|76
1651692870000|2022-05-04 19:34:30|97634.6|97525.1|97623.1|97507.5|97637.7|97528.7|97602|97495.6|79
1651692880000|2022-05-04 19:34:40|97620.3|97504.3|97624.2|97508.2|97634.5|97519.7|97606.8|97495.7|76
1651692890000|2022-05-04 19:34:50|97621.7|97508.9|97632.2|97519|97639.6|97523.6|97621.7|97508.5|78
1651692900000|2022-05-04 19:35:00|97635.2|97519.2|97635.7|97519.7|97637.3|97523|97605.4|97503.4|78
1651692910000|2022-05-04 19:35:10|97634.8|97518.8|97603.8|97505.3|97635.2|97519.2|97586.5|97491.8|78
1651692920000|2022-05-04 19:35:20|97607.9|97505.4|97607|97491|97621.1|97511.3|97595.7|97491|75
1651692930000|2022-05-04 19:35:30|97595.8|97495.6|97603.1|97492.3|97618.5|97504|97582.9|97484.9|77
1651692940000|2022-05-04 19:35:40|97601.8|97492.4|97593.8|97487|97616.1|97500.9|97582.1|97483.5|74
1651692950000|2022-05-04 19:35:50|97594.1|97487.2|97518|97405.6|97606.5|97500.8|97512.5|97404.2|79
1651692960000|2022-05-04 19:36:00|97517.5|97405.1|97528.1|97421.2|97541.7|97425.7|97514.3|97405.1|69
1651692970000|2022-05-04 19:36:10|97529.3|97421.1|97539.2|97423.2|97545.6|97429.6|97528|97420.5|57
1651692980000|2022-05-04 19:36:20|97540.9|97424.9|97525.3|97409.3|97544.2|97428.2|97501.2|97400.7|72
1651692990000|2022-05-04 19:36:30|97528|97412|97530.8|97417.5|97533.3|97424.1|97515.3|97403.7|72
1651693000000|2022-05-04 19:36:40|97528.9|97414.8|97546.2|97430.2|97546.4|97430.4|97502.1|97410.5|74
1651693010000|2022-05-04 19:36:50|97545|97429|97538.7|97422.7|97545|97437.6|97527.2|97419.7|66
1651693020000|2022-05-04 19:37:00|97537.5|97421.5|97526.4|97410.4|97537.5|97430.2|97519|97410.4|75
1651693030000|2022-05-04 19:37:10|97526|97410|97534.5|97418.8|97536.1|97425.3|97520.7|97409.8|65
1651693040000|2022-05-04 19:37:20|97534.3|97418.3|97537|97421|97537|97429.3|97521.6|97412.5|71
1651693050000|2022-05-04 19:37:30|97537.2|97421.2|97531.5|97422|97537.2|97425|97516|97414.8|67
1651693060000|2022-05-04 19:37:40|97530.6|97421.6|97539.4|97431.6|97546.1|97435.5|97527.2|97420.6|68
1651693070000|2022-05-04 19:37:50|97540.9|97431.5|97536.4|97420.4|97547.2|97439|97530.2|97420.4|64
1651693080000|2022-05-04 19:38:00|97535.4|97421.2|97560.9|97450.1|97573.6|97465.3|97530.5|97421.2|77
1651693090000|2022-05-04 19:38:10|97560.4|97450.2|97583|97467|97583|97468|97544.1|97442.1|79
1651693100000|2022-05-04 19:38:20|97582.9|97466.9|97605.4|97489.4|97627.3|97511.3|97578.2|97462.2|78
1651693110000|2022-05-04 19:38:30|97607.3|97491.3|97637|97522.1|97637.8|97522.1|97605.3|97489.3|74
1651693120000|2022-05-04 19:38:40|97636.1|97520.1|97655.6|97539.6|97664.2|97548.2|97632.4|97518.7|77
1651693130000|2022-05-04 19:38:50|97657.7|97541.7|97610.4|97494.4|97664.2|97548.2|97610.4|97494.4|76
1651693140000|2022-05-04 19:39:00|97610.9|97494.9|97607.2|97491.2|97618.9|97513.9|97598.6|97490.1|80
1651693150000|2022-05-04 19:39:10|97611.3|97496.1|97609.4|97493.4|97613.8|97503.1|97600.6|97489.5|76
1651693160000|2022-05-04 19:39:20|97614.5|97498.5|97622|97506|97626.6|97510.6|97606.7|97493|80
1651693170000|2022-05-04 19:39:30|97622.1|97506.1|97644.4|97528.4|97644.9|97528.9|97620.8|97504.8|73
1651693180000|2022-05-04 19:39:40|97647|97531|97648.5|97532.5|97670.6|97554.6|97646.8|97531|72
1651693190000|2022-05-04 19:39:50|97648.6|97532.6|97670.5|97554.8|97670.8|97566.2|97646.2|97530.2|71
1651693200000|2022-05-04 19:40:00|97665.8|97551.4|97697.8|97581.8|97697.8|97581.8|97648.6|97539.3|80
1651693210000|2022-05-04 19:40:10|97697.9|97581.9|97675.8|97559.8|97704.4|97591.6|97669.3|97559|75
1651693220000|2022-05-04 19:40:20|97673.9|97557.9|97680.7|97572.6|97685.6|97572.6|97668.1|97557.4|76
1651693230000|2022-05-04 19:40:30|97686.4|97570.4|97706.3|97590.3|97708.2|97592.4|97667.8|97559.4|78
1651693240000|2022-05-04 19:40:40|97702.5|97593.4|97695.4|97579.4|97715.1|97599.1|97691|97575|75
1651693250000|2022-05-04 19:40:50|97695.2|97579.2|97707.3|97591.3|97713.5|97599.4|97692.4|97579.2|77
1651693260000|2022-05-04 19:41:00|97707.4|97591.4|97723.7|97607.7|97728.1|97612.1|97705.2|97589.2|70
1651693270000|2022-05-04 19:41:10|97722.6|97606.6|97694.2|97578.2|97722.8|97606.8|97690.6|97576.6|74
1651693280000|2022-05-04 19:41:20|97683.5|97579.2|97711.8|97599.3|97713.8|97599.3|97683.5|97573.7|73
1651693290000|2022-05-04 19:41:30|97712.8|97597.1|97745.8|97629.8|97751|97635|97708.4|97592.4|72
1651693300000|2022-05-04 19:41:40|97742.2|97626.2|97731|97632.6|97743.8|97635.1|97722.6|97609.3|74
1651693310000|2022-05-04 19:41:50|97732.5|97636.8|97723.7|97607.7|97738.2|97641.7|97722.9|97607.7|70
1651693320000|2022-05-04 19:42:00|97726|97610|97700.8|97617.5|97730.4|97620.4|97700.8|97603.7|79
1651693330000|2022-05-04 19:42:10|97703.7|97612.8|97698|97606.9|97706.8|97618.4|97695.5|97603.7|78
1651693340000|2022-05-04 19:42:20|97699.5|97600.4|97703|97611|97705.8|97614.7|97690.2|97600.4|77
1651693350000|2022-05-04 19:42:30|97703.9|97615.8|97710.9|97608.8|97715.7|97616.5|97694.4|97601.6|77
1651693360000|2022-05-04 19:42:40|97713.4|97606.5|97730.1|97617.4|97732.7|97621.4|97701.8|97597.2|79
1651693370000|2022-05-04 19:42:50|97732.2|97617.1|97758.3|97642.3|97765.4|97649.4|97717|97613.4|75
1651693380000|2022-05-04 19:43:00|97757.2|97641.3|97753.8|97637.8|97765.3|97666.5|97734.7|97628.1|77
1651693390000|2022-05-04 19:43:10|97753.7|97639.3|97736.7|97628.4|97758.6|97649|97726.7|97618.9|79
1651693400000|2022-05-04 19:43:20|97738.7|97627.7|97736.4|97627.5|97745.9|97639.5|97727.5|97620|70
1651693410000|2022-05-04 19:43:30|97735.9|97628.6|97748.6|97632.6|97757.6|97650|97728.5|97619.5|74
1651693420000|2022-05-04 19:43:40|97736.9|97637.8|97743.5|97627.6|97746.4|97637.8|97728.3|97622.3|72
1651693430000|2022-05-04 19:43:50|97742.9|97628.1|97733.2|97632.9|97749.3|97650.4|97726.2|97622|70
1651693440000|2022-05-04 19:44:00|97732.9|97627.5|97719.4|97622.4|97748.1|97633.3|97718.1|97613.3|79
1651693450000|2022-05-04 19:44:10|97721|97623|97738.2|97632.7|97741|97637.6|97719.1|97615.6|76
1651693460000|2022-05-04 19:44:20|97740.1|97631.9|97730.8|97615.5|97749.8|97645.7|97723.2|97615.1|77
1651693470000|2022-05-04 19:44:30|97730.6|97621.8|97717.9|97611.8|97740.6|97630.6|97715.7|97610.7|78
1651693480000|2022-05-04 19:44:40|97717.1|97612.5|97676.3|97560.3|97729.9|97632.3|97676.3|97560.3|79
1651693490000|2022-05-04 19:44:50|97672.1|97561.6|97687.7|97571.7|97689.5|97573.5|97656.4|97540.8|77
1651693500000|2022-05-04 19:45:00|97688.8|97572.8|97690.3|97574.9|97694.5|97581.3|97679|97566.9|76
1651693510000|2022-05-04 19:45:10|97690.6|97580|97693.7|97578.9|97708.3|97592.3|97677.4|97566.8|73
1651693520000|2022-05-04 19:45:20|97694|97578|97678.2|97571.3|97694.4|97584.5|97675.3|97563.4|73
1651693530000|2022-05-04 19:45:30|97677.6|97573.8|97695|97586.6|97701.9|97593.2|97674.7|97571.9|76
1651693540000|2022-05-04 19:45:40|97695.1|97592.6|97700.1|97584.1|97710|97594|97688.3|97573|74
1651693550000|2022-05-04 19:45:50|97697.4|97581.4|97683.3|97582.1|97697.4|97593.8|97674.7|97572|74
1651693560000|2022-05-04 19:46:00|97684.7|97581.2|97670.1|97569.5|97688.5|97587.3|97666.9|97565.2|78
1651693570000|2022-05-04 19:46:10|97667.8|97569.7|97704.8|97588.8|97705.6|97591.8|97667.8|97563|71
1651693580000|2022-05-04 19:46:20|97703.2|97587.3|97675.9|97573.5|97703.2|97590.9|97665.9|97560|77
1651693590000|2022-05-04 19:46:30|97680.2|97576.7|97652.5|97536.5|97682.5|97576.7|97639|97526.1|78
1651693600000|2022-05-04 19:46:40|97649.6|97543.3|97646.3|97540.9|97659.6|97543.6|97636.4|97520.4|73
1651693610000|2022-05-04 19:46:50|97649.8|97539.9|97654.5|97542.2|97654.5|97546.6|97633.8|97521.8|76
1651693620000|2022-05-04 19:47:00|97643.8|97531.7|97639.3|97527.3|97650.4|97538|97631.7|97524.2|65
1651693630000|2022-05-04 19:47:10|97639.9|97526.6|97626.8|97522.2|97639.9|97529.6|97615|97509.4|72
1651693640000|2022-05-04 19:47:20|97626.6|97522.6|97618.1|97514.2|97634|97530.6|97614.5|97509.3|69
1651693650000|2022-05-04 19:47:30|97617.5|97515.8|97641.1|97525.9|97641.7|97529.1|97610.6|97505.4|70
1651693660000|2022-05-04 19:47:40|97641.5|97526.6|97644.6|97528.6|97678.2|97562.2|97641.5|97526.6|72
1651693670000|2022-05-04 19:47:50|97644.8|97528.8|97649.9|97533.9|97651.7|97535.7|97637.7|97522.8|71
1651693680000|2022-05-04 19:48:00|97648.7|97532.7|97655.6|97539.6|97659.3|97550.7|97642.5|97526.5|78
1651693690000|2022-05-04 19:48:10|97656.3|97540.3|97642.1|97531.6|97656.3|97541.6|97635.5|97523.8|77
1651693700000|2022-05-04 19:48:20|97643.1|97529.7|97660.4|97544.4|97667.9|97552.7|97638.1|97529.2|76
1651693710000|2022-05-04 19:48:30|97659.4|97543.4|97658.8|97549.7|97664.1|97555.3|97648|97535|79
1651693720000|2022-05-04 19:48:40|97658.7|97554.9|97649.1|97540.3|97663.3|97563.1|97644|97535.4|70
1651693730000|2022-05-04 19:48:50|97645.2|97538|97631.8|97519|97649.7|97538|97631|97518.9|67
1651693740000|2022-05-04 19:49:00|97629.4|97520.5|97609.9|97504.7|97637.1|97525|97604.8|97497.7|76
1651693750000|2022-05-04 19:49:10|97612.5|97500|97588.4|97489.3|97613.2|97512.1|97581.9|97477.4|77
1651693760000|2022-05-04 19:49:20|97594.4|97488.7|97613.7|97501.1|97617.8|97521|97585.8|97486.9|76
1651693770000|2022-05-04 19:49:30|97615.6|97503.2|97597.4|97508.4|97621.2|97518.3|97597.3|97499.6|76
1651693780000|2022-05-04 19:49:40|97596.7|97509.7|97611.9|97515.5|97622|97521.2|97594.3|97493.9|77
1651693790000|2022-05-04 19:49:50|97611.1|97512.9|97608.2|97505.5|97626.4|97521.6|97601.9|97499.3|74
1651693800000|2022-05-04 19:50:00|97609.1|97505.4|97613|97504.6|97629.6|97517.4|97590.5|97489.8|77
1651693810000|2022-05-04 19:50:10|97609|97509.2|97607.7|97508|97625.3|97518.5|97599.1|97498.4|77
1651693820000|2022-05-04 19:50:20|97595|97507.1|97596.4|97514.1|97603|97526.1|97571.9|97493|76
1651693830000|2022-05-04 19:50:30|97594.2|97518.1|97591.7|97505.9|97603.8|97518.1|97589.5|97501.2|75
1651693840000|2022-05-04 19:50:40|97593.1|97501.2|97579.4|97489.1|97595.6|97503.6|97564.9|97480.3|69
1651693850000|2022-05-04 19:50:50|97579.8|97488.4|97567.9|97483.7|97582.6|97494.4|97565.6|97477.3|68
1651693860000|2022-05-04 19:51:00|97570.6|97483.9|97574.5|97487.2|97581.4|97491.1|97560.8|97479|74
1651693870000|2022-05-04 19:51:10|97575.7|97487.6|97577.3|97486.3|97595.2|97497.4|97569.6|97485.3|74
1651693880000|2022-05-04 19:51:20|97577.7|97488.3|97583.2|97490.1|97585.4|97495.8|97571|97484.7|71
1651693890000|2022-05-04 19:51:30|97583.4|97489.3|97575.8|97494.4|97583.7|97498.7|97573.7|97488.4|70
1651693900000|2022-05-04 19:51:40|97576.1|97493.7|97574.9|97491.8|97581.6|97497.1|97565.3|97483|70
1651693910000|2022-05-04 19:51:50|97578.7|97497.2|97576.2|97495.4|97585.5|97498.3|97571.6|97490.6|67
1651693920000|2022-05-04 19:52:00|97575.7|97492.7|97571.6|97490.3|97581.3|97492.8|97560.6|97480|75
1651693930000|2022-05-04 19:52:10|97573.8|97491.1|97561|97485.9|97582|97502.4|97545.9|97483.9|77
1651693940000|2022-05-04 19:52:20|97561.9|97485.1|97579.9|97503.4|97585.9|97511.6|97560.8|97482.4|72
1651693950000|2022-05-04 19:52:30|97577.4|97501.8|97567.1|97496.6|97584.3|97511.4|97554.5|97491.5|67
1651693960000|2022-05-04 19:52:40|97558.6|97508.6|97556.7|97483.8|97572.4|97508.6|97545.5|97478.1|69
1651693970000|2022-05-04 19:52:50|97557.1|97483.3|97564.2|97487.1|97586.4|97497.8|97546.5|97477.1|77
1651693980000|2022-05-04 19:53:00|97549.9|97499.9|97564.6|97489.6|97575.9|97499.9|97549.9|97468.9|73
1651693990000|2022-05-04 19:53:10|97564.3|97489.4|97563.2|97481.4|97565.6|97499.3|97549.3|97479.6|72
1651694000000|2022-05-04 19:53:20|97559.5|97483.9|97562.4|97490.5|97579|97501.9|97546.5|97480.4|73
1651694010000|2022-05-04 19:53:30|97562.8|97491|97560.5|97479.7|97574.8|97502.5|97549.5|97476|73
1651694020000|2022-05-04 19:53:40|97558.8|97484.1|97562.9|97489.6|97576.3|97492.6|97542.6|97471.7|75
1651694030000|2022-05-04 19:53:50|97560.6|97485.9|97559.6|97485.3|97579.6|97493.9|97557.3|97482.5|70
1651694040000|2022-05-04 19:54:00|97559.5|97485.6|97550.3|97474.5|97574.2|97499.2|97547.8|97474.5|69
1651694050000|2022-05-04 19:54:10|97550.8|97474.6|97564.4|97480.8|97574.7|97493.3|97543.3|97470.3|74
1651694060000|2022-05-04 19:54:20|97567|97480.4|97557.6|97479.9|97586.6|97489.1|97551|97475.1|77
1651694070000|2022-05-04 19:54:30|97562|97478.1|97566.1|97481.3|97612.9|97497.9|97560.5|97473.1|78
1651694080000|2022-05-04 19:54:40|97568|97479.8|97611.5|97507.1|97614|97507.1|97567.7|97474.9|79
1651694090000|2022-05-04 19:54:50|97600.9|97494.8|97583.2|97492.5|97613.6|97508.3|97582.1|97480.8|77
1651694100000|2022-05-04 19:55:00|97579|97487.8|97626|97519.1|97638.3|97536.9|97579|97487.8|80
1651694110000|2022-05-04 19:55:10|97625.3|97518.4|97667|97557.6|97670.7|97559|97614|97513.1|80
1651694120000|2022-05-04 19:55:20|97663.6|97558|97641.5|97544.9|97666.4|97558.3|97631.8|97537.1|77
1651694130000|2022-05-04 19:55:30|97639.2|97555.2|97628.6|97513.3|97655|97564.8|97619.5|97507.5|79
1651694140000|2022-05-04 19:55:40|97626.4|97514.2|97604.1|97495.6|97626.4|97514.5|97598.2|97487.9|75
1651694150000|2022-05-04 19:55:50|97596.9|97495.4|97618.2|97536|97624.2|97537.3|97594.1|97493.5|79
1651694160000|2022-05-04 19:56:00|97618.3|97530.9|97613.8|97515.9|97629.4|97533.2|97608.4|97508.6|80
1651694170000|2022-05-04 19:56:10|97614.1|97516.3|97611|97505.7|97620.9|97531|97603.5|97497.8|75
1651694180000|2022-05-04 19:56:20|97609.6|97503.3|97615.2|97507.6|97616.4|97515.9|97597.2|97494.9|75
1651694190000|2022-05-04 19:56:30|97611.3|97509.6|97619.3|97538.5|97627.3|97538.5|97607.7|97498.8|71
1651694200000|2022-05-04 19:56:40|97611.5|97526.4|97618.1|97534.3|97634|97543.5|97611.5|97512.4|78
1651694210000|2022-05-04 19:56:50|97618.5|97542.1|97649.7|97540|97649.7|97547.8|97618.5|97526.6|78
1651694220000|2022-05-04 19:57:00|97642|97545.7|97653.7|97541.7|97658.2|97558.3|97631.6|97533.4|78
1651694230000|2022-05-04 19:57:10|97650.1|97534.1|97647.3|97539.7|97652.7|97551.7|97623.4|97526.4|78
1651694240000|2022-05-04 19:57:20|97649.7|97537.6|97653|97547.9|97655.6|97554|97631.2|97534.7|80
1651694250000|2022-05-04 19:57:30|97651.3|97544.6|97662.1|97566.8|97672.4|97610.4|97651.3|97544.6|72
1651694260000|2022-05-04 19:57:40|97661.8|97567|97663.6|97587.3|97667.4|97599.2|97644.7|97549.2|70
1651694270000|2022-05-04 19:57:50|97652.4|97602.4|97700.1|97603.9|97711.5|97608.2|97642.3|97583.5|78
1651694280000|2022-05-04 19:58:00|97700.5|97600.8|97725.7|97626.9|97726.8|97634.3|97695.7|97593.1|74
1651694290000|2022-05-04 19:58:10|97724.3|97621.4|97702.9|97610.1|97733.4|97626.9|97698.8|97608.2|77
1651694300000|2022-05-04 19:58:20|97703|97611|97675.2|97581|97724.4|97646.5|97673.5|97581|73
1651694310000|2022-05-04 19:58:30|97680.4|97573.9|97686.9|97587|97719.9|97605.3|97669.8|97569|77
1651694320000|2022-05-04 19:58:40|97687.2|97571.2|97679.3|97585.6|97703.4|97615.4|97661.2|97571.2|69
1651694330000|2022-05-04 19:58:50|97679.1|97584.9|97659.7|97549.7|97679.8|97589.9|97637.9|97532.7|67
1651694340000|2022-05-04 19:59:00|97660.4|97553.1|97647.4|97550.6|97662.6|97565.6|97645.4|97549.7|67
1651694350000|2022-05-04 19:59:10|97645.7|97551.3|97646.1|97547|97649.9|97554.6|97643|97544.1|66
1651694360000|2022-05-04 19:59:20|97646.5|97547.9|97633.8|97537.2|97648.4|97552.1|97626.4|97531.4|72
1651694370000|2022-05-04 19:59:30|97627.8|97542.3|97627|97534.2|97631.6|97545.4|97621|97531.3|63
1651694380000|2022-05-04 19:59:40|97627.2|97535.8|97637.2|97538.4|97637.2|97547.2|97627.2|97533.7|61
1651694390000|2022-05-04 19:59:50|97637.3|97539.9|97609|97513.4|97637.3|97544.5|97603.4|97508.6|73
1651694400000|2022-05-04 20:00:00|97610.4|97511.1|97633.6|97539.7|97642|97545.2|97610.4|97509.8|74
1651694410000|2022-05-04 20:00:10|97640.3|97538.4|97630.1|97534.8|97640.3|97539.4|97629.4|97531.5|75
1651694420000|2022-05-04 20:00:20|97629.1|97535.3|97612.5|97523.8|97630.7|97535.3|97607.9|97509.2|78
1651694430000|2022-05-04 20:00:30|97615|97519|97613.8|97508.4|97615|97521.4|97603.8|97503.7|63
1651694440000|2022-05-04 20:00:40|97614.2|97508.6|97620.9|97517.4|97620.9|97521.4|97609.1|97506.9|51
1651694450000|2022-05-04 20:00:50|97621|97516.6|97636.1|97529.7|97636.1|97539.6|97620|97515|50
1651694460000|2022-05-04 20:01:00|97633.6|97526.5|97622|97530.3|97633.6|97537.7|97622|97525.3|60
1651694470000|2022-05-04 20:01:10|97623.5|97527.8|97632.8|97533.9|97638.4|97543.5|97620|97523.4|59
1651694480000|2022-05-04 20:01:20|97633.2|97534.8|97609.5|97503.8|97633.2|97538.2|97604.3|97503.8|68
1651694490000|2022-05-04 20:01:30|97610.6|97504.1|97587.6|97498.4|97610.6|97512.2|97587.1|97495.5|69
1651694500000|2022-05-04 20:01:40|97587.4|97498.3|97590|97496|97592.3|97498.6|97584.4|97490.7|70
1651694510000|2022-05-04 20:01:50|97589.9|97496.4|97601.8|97506.6|97601.9|97506.7|97589.5|97494.4|58
1651694520000|2022-05-04 20:02:00|97604.7|97507|97597.4|97501.6|97613.1|97534.4|97591.1|97501.1|70
1651694530000|2022-05-04 20:02:10|97596.7|97505.1|97593.1|97490.3|97605.9|97510.1|97591.1|97490.3|67
1651694540000|2022-05-04 20:02:20|97593|97490.2|97590.7|97488.4|97595.4|97490.3|97585.8|97485.6|63
1651694550000|2022-05-04 20:02:30|97587.2|97487.8|97571.9|97481.3|97587.2|97487.8|97571.9|97480.3|62
1651694560000|2022-05-04 20:02:40|97573.7|97481.2|97574.2|97483.9|97576.7|97484.2|97569.1|97479.8|57
1651694570000|2022-05-04 20:02:50|97574.3|97485.1|97573.4|97483.6|97577.6|97487.3|97571.8|97480.3|51
1651694580000|2022-05-04 20:03:00|97571.2|97481.7|97587.6|97493|97592.4|97496.8|97569.3|97478.2|51
1651694590000|2022-05-04 20:03:10|97589.6|97492.1|97584|97484.2|97591.4|97493.2|97581.3|97482.3|61
1651694600000|2022-05-04 20:03:20|97583.6|97484|97582.9|97481.3|97583.9|97486.7|97574.9|97475.8|53
1651694610000|2022-05-04 20:03:30|97581.6|97482.8|97573.3|97481.6|97583.2|97485.2|97569.9|97477.3|56
1651694620000|2022-05-04 20:03:40|97572.5|97482.1|97570.2|97480.7|97573.9|97482.7|97559.7|97472.6|71
1651694630000|2022-05-04 20:03:50|97572.8|97479.8|97571.3|97482.8|97573.8|97485.3|97565.5|97472.7|62
1651694640000|2022-05-04 20:04:00|97572.3|97482.2|97574.3|97486.2|97577.6|97487.9|97567.8|97478.7|56
1651694650000|2022-05-04 20:04:10|97573.9|97486.4|97577|97483.6|97580.1|97491.3|97570.7|97482|67
1651694660000|2022-05-04 20:04:20|97577.7|97482.4|97581.7|97485.7|97582.5|97489.6|97574|97480|64
1651694670000|2022-05-04 20:04:30|97580.1|97485.4|97578.9|97482.3|97585.4|97487.8|97574|97477.8|75
1651694680000|2022-05-04 20:04:40|97579.9|97482.2|97577|97483.8|97584.3|97483.8|97572.4|97478.8|75
1651694690000|2022-05-04 20:04:50|97578.5|97485|97591.2|97486.6|97593.8|97491.5|97576.7|97480.3|71
1651694700000|2022-05-04 20:05:00|97592.5|97486.9|97593.3|97488.2|97593.3|97490.4|97579.6|97483.3|62
1651694710000|2022-05-04 20:05:10|97593.1|97487.5|97590.8|97491.6|97593.6|97493.7|97585.6|97487.4|55
1651694720000|2022-05-04 20:05:20|97580.3|97491.4|97575.1|97483|97587.5|97497.1|97573.8|97483|63
1651694730000|2022-05-04 20:05:30|97575.2|97482.9|97570.6|97481.3|97577.5|97487.4|97569.8|97480.8|52
1651694740000|2022-05-04 20:05:40|97570.7|97481.5|97565.2|97477.7|97570.7|97483.3|97553.6|97470.1|66
1651694750000|2022-05-04 20:05:50|97563.9|97478.5|97555.6|97473.8|97565.9|97488.2|97538.2|97468.5|61
1651694760000|2022-05-04 20:06:00|97556.8|97475.9|97550|97458.1|97557.6|97476.4|97541.6|97452.2|74
1651694770000|2022-05-04 20:06:10|97550.4|97457.6|97556.9|97468.1|97562.1|97475.6|97543.3|97452.8|63
1651694780000|2022-05-04 20:06:20|97554.6|97470.8|97574.4|97478.1|97576.2|97482.1|97554.6|97470.8|74
1651694790000|2022-05-04 20:06:30|97575.1|97477.2|97581.1|97483.8|97582.2|97487.3|97571.5|97476.6|58
1651694800000|2022-05-04 20:06:40|97580.7|97484|97593.2|97487.8|97598.1|97492|97573.8|97469.3|66
1651694810000|2022-05-04 20:06:50|97592|97487|97585.1|97476.3|97592.1|97488.6|97579|97474.4|53
1651694820000|2022-05-04 20:07:00|97585.3|97476.5|97585.2|97477.6|97587.4|97477.9|97581.5|97474.8|52
1651694830000|2022-05-04 20:07:10|97585.1|97477.8|97587.3|97475.1|97587.9|97477.8|97583.6|97473.7|36
1651694840000|2022-05-04 20:07:20|97587.6|97475.2|97589.2|97477.4|97592.5|97479.2|97585.7|97474.1|39
1651694850000|2022-05-04 20:07:30|97588.9|97477.6|97582.3|97478.1|97589.3|97479.2|97577.3|97475|39
1651694860000|2022-05-04 20:07:40|97582.4|97477.9|97580.3|97477.9|97585|97478.7|97564.8|97468.4|59
1651694870000|2022-05-04 20:07:50|97582.2|97475.2|97584.9|97479.7|97586.3|97481.3|97579.6|97475.2|38
1651694880000|2022-05-04 20:08:00|97585|97479.8|97592.3|97484|97594.9|97484|97584.5|97479.2|41
1651694890000|2022-05-04 20:08:10|97592.2|97486.3|97595.4|97485.3|97596.7|97487.7|97592.1|97481.8|32
1651694900000|2022-05-04 20:08:20|97595.3|97485|97583|97477.1|97596.2|97486|97582|97475.3|44
1651694910000|2022-05-04 20:08:30|97583.1|97477.2|97561.4|97469.3|97585.1|97484.9|97561.4|97462.5|50
1651694920000|2022-05-04 20:08:40|97563.9|97468.6|97568.4|97476.2|97570.1|97477.1|97560.9|97466.6|46
1651694930000|2022-05-04 20:08:50|97566|97477.6|97562.6|97475.2|97566.6|97477.6|97560.8|97471.1|41
1651694940000|2022-05-04 20:09:00|97562.4|97475.1|97560.2|97476.3|97566.9|97477.5|97560.2|97474.9|31
1651694950000|2022-05-04 20:09:10|97560.5|97476.8|97556|97473.5|97562.1|97477.2|97554.1|97473.2|41
1651694960000|2022-05-04 20:09:20|97558.3|97470.7|97543.2|97454.5|97565.8|97474.9|97540.4|97454.3|49
1651694970000|2022-05-04 20:09:30|97547|97454.8|97540.1|97448.5|97552.2|97454.9|97526.7|97437.6|67
1651694980000|2022-05-04 20:09:40|97542.1|97448.1|97535.3|97449|97544.1|97452.5|97535.3|97444.9|41
1651694990000|2022-05-04 20:09:50|97535.1|97449.6|97539|97463.6|97544.8|97465.9|97534.5|97449.6|71
1651695000000|2022-05-04 20:10:00|97539.1|97462.6|97548|97476.1|97552.7|97486.9|97536.8|97461.7|69
1651695010000|2022-05-04 20:10:10|97547.9|97474.5|97547|97474.6|97552.4|97477.6|97546.4|97471.3|55
1651695020000|2022-05-04 20:10:20|97546.7|97474.4|97547.6|97474.1|97549|97486.2|97535.6|97473.1|59
1651695030000|2022-05-04 20:10:30|97545.5|97475.5|97545.4|97495.4|97560.9|97495.5|97535.4|97466.5|38
1651695040000|2022-05-04 20:10:40|97556.7|97484|97554.5|97482.5|97557.4|97493.4|97541.9|97479.2|28
1651695050000|2022-05-04 20:10:50|97554.2|97482.3|97543|97493|97554.2|97495|97542.4|97481.1|35
1651695060000|2022-05-04 20:11:00|97554.3|97482.6|97530.7|97480.7|97556.8|97494.2|97530.7|97468.6|54
1651695070000|2022-05-04 20:11:10|97542.6|97470|97520.6|97438.3|97546.3|97471.2|97520.6|97434.3|79
1651695080000|2022-05-04 20:11:20|97518.9|97439.9|97520.1|97446|97526.8|97454.9|97504.8|97432.5|56
1651695090000|2022-05-04 20:11:30|97521.2|97434.9|97509.3|97414.3|97526.3|97444.9|97507.9|97412.6|73
1651695100000|2022-05-04 20:11:40|97509.1|97411.8|97501.5|97393.8|97512.9|97412.7|97495.4|97390.3|77
1651695110000|2022-05-04 20:11:50|97501.4|97393.7|97498.4|97382.4|97502.8|97393.7|97495.2|97381.6|65
1651695120000|2022-05-04 20:12:00|97499.7|97383.7|97488.5|97385.6|97499.7|97394.1|97487.3|97380.5|67
1651695130000|2022-05-04 20:12:10|97488.9|97384.3|97491.1|97382.7|97492|97385.1|97487.9|97380.3|43
1651695140000|2022-05-04 20:12:20|97491|97380.9|97490.2|97383.1|97491.2|97387.2|97487.2|97380.8|37
1651695150000|2022-05-04 20:12:30|97491.8|97381.7|97491.4|97382.7|97494.3|97389.1|97488.6|97381.4|38
1651695160000|2022-05-04 20:12:40|97494.5|97379|97485|97383.8|97494.5|97383.9|97482.6|97377.2|48
1651695170000|2022-05-04 20:12:50|97487.1|97383.7|97482.1|97383.6|97491.1|97386.3|97469.2|97381.4|44
1651695180000|2022-05-04 20:13:00|97482.2|97384|97468.8|97352.8|97486.7|97384|97464.3|97351|70
1651695190000|2022-05-04 20:13:10|97469|97353|97455.8|97348.6|97470.5|97355.3|97455.8|97348.6|59
1651695200000|2022-05-04 20:13:20|97457.4|97349|97459.1|97343.1|97466.2|97354.8|97451.3|97335.8|70
1651695210000|2022-05-04 20:13:30|97460.3|97344.3|97443|97333.2|97460.3|97344.3|97441.3|97329.8|66
1651695220000|2022-05-04 20:13:40|97443.2|97333.5|97447.4|97343.9|97453.2|97345.6|97443.2|97331.1|60
1651695230000|2022-05-04 20:13:50|97442.3|97349.9|97461.8|97363.8|97468.1|97363.8|97441.1|97342|55
1651695240000|2022-05-04 20:14:00|97460.9|97368|97473.9|97360.9|97478.5|97368|97460.9|97355.3|67
1651695250000|2022-05-04 20:14:10|97472.3|97363.3|97458.1|97345.2|97475.4|97364.9|97454.8|97341.8|69
1651695260000|2022-05-04 20:14:20|97456.8|97345.1|97453.4|97345.9|97462.1|97356.7|97452.5|97341.8|59
1651695270000|2022-05-04 20:14:30|97452.7|97345.5|97452.9|97344.6|97476.8|97367.1|97447|97337.3|76
1651695280000|2022-05-04 20:14:40|97451.9|97345.2|97460.9|97353.8|97474|97367.2|97451.7|97344.8|73
1651695290000|2022-05-04 20:14:50|97460.3|97352.5|97456.7|97349.1|97461.9|97352.5|97455.2|97346.6|73
1651695300000|2022-05-04 20:15:00|97456.9|97349.9|97471.5|97367.2|97475.4|97370.1|97455.6|97348.6|71
1651695310000|2022-05-04 20:15:10|97471.4|97367.1|97470.5|97369.1|97475.4|97371.6|97468.4|97358.9|52
1651695320000|2022-05-04 20:15:20|97470.1|97369|97468.8|97374.5|97472.6|97376.3|97466.9|97368.3|49
1651695330000|2022-05-04 20:15:30|97468.9|97374.7|97478.6|97376.7|97480.6|97380.3|97468|97371.8|46
1651695340000|2022-05-04 20:15:40|97471.7|97371.7|97470|97378.3|97473.4|97378.3|97463.3|97364.8|65
1651695350000|2022-05-04 20:15:50|97470.5|97377.8|97460.4|97364.6|97476.3|97380.1|97458.7|97359.4|60
1651695360000|2022-05-04 20:16:00|97464.1|97362.2|97461.6|97367.6|97466.7|97374.3|97459.3|97362|50
1651695370000|2022-05-04 20:16:10|97461.8|97368.8|97461.8|97368.7|97469.7|97378.4|97458.8|97366|53
1651695380000|2022-05-04 20:16:20|97462.5|97368.5|97448.8|97341|97465.2|97377|97440.2|97341|62
1651695390000|2022-05-04 20:16:30|97446.8|97342.3|97425.6|97331.8|97449.9|97345.9|97420.5|97327.8|74
1651695400000|2022-05-04 20:16:40|97425.4|97332.1|97426.9|97331.7|97427.6|97336.7|97403.7|97307.9|74
1651695410000|2022-05-04 20:16:50|97427.2|97330.3|97409.7|97307.2|97431.8|97331|97404|97300.5|72
1651695420000|2022-05-04 20:17:00|97408.8|97306.9|97407.2|97301|97411.9|97309.1|97402.8|97299|63
1651695430000|2022-05-04 20:17:10|97407.3|97301.1|97405.3|97292.3|97411.9|97302.2|97399.5|97291.4|58
1651695440000|2022-05-04 20:17:20|97405.4|97292.2|97401.9|97295|97407.9|97302.9|97398.2|97292.2|46
1651695450000|2022-05-04 20:17:30|97401.7|97294.9|97433.8|97319.8|97434.8|97330.9|97399.4|97294.6|64
1651695460000|2022-05-04 20:17:40|97433.1|97321.6|97437.3|97332|97437.5|97333.8|97428.6|97321.6|56
1651695470000|2022-05-04 20:17:50|97438.1|97331.3|97436.3|97340.3|97440.1|97343.1|97430|97331.3|53
1651695480000|2022-05-04 20:18:00|97435.3|97339.7|97432.8|97338.3|97439.2|97345.5|97431.3|97337.4|54
1651695490000|2022-05-04 20:18:10|97432.9|97336.5|97416.8|97323|97434.1|97336.7|97412.7|97308.3|74
1651695500000|2022-05-04 20:18:20|97416.9|97323.1|97443.3|97344.3|97451.8|97352.2|97416.9|97323.1|64
1651695510000|2022-05-04 20:18:30|97442.3|97344.1|97450.3|97359.8|97451.9|97359.8|97442.3|97344|49
1651695520000|2022-05-04 20:18:40|97453.8|97360.1|97457.6|97358.8|97463.9|97362.1|97453.8|97352|58
1651695530000|2022-05-04 20:18:50|97459.9|97357.9|97455.6|97363.9|97460.2|97366.3|97455.6|97357.9|47
1651695540000|2022-05-04 20:19:00|97459.4|97345.1|97464|97373.9|97464|97373.9|97452.1|97342.6|68
1651695550000|2022-05-04 20:19:10|97464.6|97371.8|97471.3|97370.4|97477.6|97395.1|97464.6|97369.5|62
1651695560000|2022-05-04 20:19:20|97471.4|97371.2|97457.7|97348.9|97471.8|97378.3|97455|97347|69
1651695570000|2022-05-04 20:19:30|97457|97354.8|97455.3|97361.1|97460.3|97362.7|97455.1|97351.4|61
1651695580000|2022-05-04 20:19:40|97455.8|97360.4|97435.9|97323.5|97461.3|97360.4|97431.5|97319.5|63
1651695590000|2022-05-04 20:19:50|97436.6|97323.4|97442.8|97337.2|97445.5|97339.4|97434.5|97319.6|53
1651695600000|2022-05-04 20:20:00|97442.2|97337|97442|97337.2|97445.1|97339.7|97434.2|97328.9|56
1651695610000|2022-05-04 20:20:10|97442.4|97337.6|97445.1|97341|97446.7|97343.7|97436|97335.5|56
1651695620000|2022-05-04 20:20:20|97444.9|97340.8|97437.2|97338.9|97446.4|97341.5|97436.3|97333.5|51
1651695630000|2022-05-04 20:20:30|97438.2|97337.4|97446.7|97340.5|97448.1|97345.8|97436.6|97335.8|56
1651695640000|2022-05-04 20:20:40|97444.5|97343.1|97432.5|97327.2|97445.6|97345.8|97428.2|97319.3|51
1651695650000|2022-05-04 20:20:50|97433.7|97326|97436.8|97328.6|97437.1|97335.4|97430|97323.5|55
1651695660000|2022-05-04 20:21:00|97434.8|97330.4|97433.1|97333.4|97436.9|97333.5|97432.9|97327.9|37
1651695670000|2022-05-04 20:21:10|97433.2|97333.2|97429.5|97329.4|97434.3|97333.4|97428.6|97326.8|50
1651695680000|2022-05-04 20:21:20|97430.1|97334.7|97431.6|97332.7|97434.3|97335.5|97427.1|97328.1|41
1651695690000|2022-05-04 20:21:30|97430|97333.4|97434.6|97334.4|97435.2|97336.8|97430|97330.3|22
1651695700000|2022-05-04 20:21:40|97434.8|97334.5|97454.3|97353|97458.9|97360.6|97434.8|97329.8|63
1651695710000|2022-05-04 20:21:50|97453.5|97357.3|97450.6|97356.9|97461.7|97362.9|97449.5|97349.4|64
1651695720000|2022-05-04 20:22:00|97450.3|97354.9|97450.7|97360.6|97452.8|97361.5|97448|97350.1|51
1651695730000|2022-05-04 20:22:10|97451.6|97358.4|97455.3|97363.6|97455.3|97367.7|97442.4|97353.1|51
1651695740000|2022-05-04 20:22:20|97455.6|97363.8|97455.3|97363.3|97459.3|97367.3|97454.7|97359.1|37
1651695750000|2022-05-04 20:22:30|97457.1|97363.1|97466.9|97369.9|97471.2|97382.5|97457.1|97363.1|63
1651695760000|2022-05-04 20:22:40|97464.6|97370.2|97461.7|97377.6|97467.2|97380.3|97461.1|97370.2|44
1651695770000|2022-05-04 20:22:50|97462.1|97377.4|97462|97376.4|97462.7|97380.7|97456.6|97370.9|50
1651695780000|2022-05-04 20:23:00|97464|97375.1|97472|97371.1|97473.9|97376.4|97461.5|97369|60
1651695790000|2022-05-04 20:23:10|97472.1|97370.7|97477.8|97376.9|97477.8|97384.3|97469.9|97370.7|50
1651695800000|2022-05-04 20:23:20|97474.9|97386.4|97480|97376.6|97482.6|97386.4|97469.6|97371.3|59
1651695810000|2022-05-04 20:23:30|97480.1|97376.3|97490.7|97374.7|97491.5|97383.3|97470.4|97364.1|60
1651695820000|2022-05-04 20:23:40|97492.6|97380.3|97512.2|97399.6|97513.2|97406.3|97486.8|97380.3|64
1651695830000|2022-05-04 20:23:50|97512.1|97399.2|97519.9|97413.5|97522.2|97416.1|97506.9|97399.2|65
1651695840000|2022-05-04 20:24:00|97519.6|97413.8|97522|97413.6|97526.3|97419.6|97519.5|97404.2|61
1651695850000|2022-05-04 20:24:10|97522.9|97412.7|97517.5|97405.3|97524.7|97418.5|97513.5|97397.5|50
1651695860000|2022-05-04 20:24:20|97517.6|97406.6|97523.8|97417.8|97524.5|97421.4|97517.2|97404.5|60
1651695870000|2022-05-04 20:24:30|97525|97417.9|97533.9|97423|97538|97428.6|97524.3|97417.1|54
1651695880000|2022-05-04 20:24:40|97534.1|97423.3|97533.4|97424|97535.8|97424.7|97532.1|97421|30
1651695890000|2022-05-04 20:24:50|97534.1|97424.2|97536.2|97423.3|97536.4|97428.1|97532.8|97420.3|25
1651695900000|2022-05-04 20:25:00|97536.5|97423.7|97529.4|97427.5|97538.8|97427.5|97529.4|97420|40
1651695910000|2022-05-04 20:25:10|97531|97423.8|97530.3|97423.3|97534.1|97425.9|97530.3|97421.6|44
1651695920000|2022-05-04 20:25:20|97529.9|97422.9|97518.8|97406.3|97529.9|97422.9|97516.9|97403.6|68
1651695930000|2022-05-04 20:25:30|97518.6|97402.6|97517.3|97411.9|97520.4|97417.9|97511.5|97402.6|59
1651695940000|2022-05-04 20:25:40|97517|97411.5|97506.3|97395.5|97520.2|97413.7|97506.3|97393.2|42
1651695950000|2022-05-04 20:25:50|97506.5|97393.1|97506.4|97392.4|97509.2|97405.6|97498.1|97388|58
1651695960000|2022-05-04 20:26:00|97506.7|97393.5|97505.4|97394.6|97507.2|97399.5|97502.7|97391.7|41
1651695970000|2022-05-04 20:26:10|97506.3|97394.3|97514.7|97411.9|97514.7|97413.8|97502.9|97394.3|38
1651695980000|2022-05-04 20:26:20|97515.8|97413.4|97517.8|97411.4|97525.5|97421.6|97515.8|97409.8|59
1651695990000|2022-05-04 20:26:30|97518|97412|97502.6|97386.6|97518.5|97421.1|97493.3|97382.3|55
1651696000000|2022-05-04 20:26:40|97501.7|97385.7|97533.6|97432.3|97537.5|97438|97500|97385.7|70
1651696010000|2022-05-04 20:26:50|97535.4|97433|97536.3|97436.8|97546.1|97439.5|97534.2|97430.9|50
1651696020000|2022-05-04 20:27:00|97535.7|97437.3|97529.1|97426.8|97538.4|97437.4|97528.3|97424.2|42
1651696030000|2022-05-04 20:27:10|97530.3|97427.2|97527.2|97433.4|97531.1|97437.8|97526.5|97425.6|35
1651696040000|2022-05-04 20:27:20|97527.5|97434|97527.7|97428.9|97528.6|97434|97527.2|97428.8|34
1651696050000|2022-05-04 20:27:30|97527.5|97428.6|97535.8|97421.6|97535.8|97441.8|97525.9|97421.2|48
1651696060000|2022-05-04 20:27:40|97535.5|97422.5|97539.2|97423.2|97541.1|97435.6|97533.4|97420.8|37
1651696070000|2022-05-04 20:27:50|97539.3|97423.3|97538.9|97426.5|97541.3|97429.3|97537.7|97423.3|31
1651696080000|2022-05-04 20:28:00|97538.2|97428.4|97538.5|97425.2|97540|97439.9|97528.9|97421.7|49
1651696090000|2022-05-04 20:28:10|97539.6|97423.8|97534.8|97434.1|97540.3|97436.7|97532.9|97423.2|48
1651696100000|2022-05-04 20:28:20|97535.9|97431.8|97539.1|97427.3|97541.3|97434.3|97535.9|97427.3|42
1651696110000|2022-05-04 20:28:30|97539.2|97427.4|97536.1|97423.2|97539.4|97452|97532.7|97419.8|48
1651696120000|2022-05-04 20:28:40|97536.8|97420.8|97533.7|97423.2|97538.5|97431.9|97530.6|97420.5|58
1651696130000|2022-05-04 20:28:50|97533.5|97423.5|97532.4|97422|97534.6|97424.9|97532.4|97419.2|32
1651696140000|2022-05-04 20:29:00|97532.7|97421.5|97516.7|97408|97534.4|97422|97516.6|97406|53
1651696150000|2022-05-04 20:29:10|97516.1|97409.4|97506.9|97393.9|97516.8|97410.8|97506.9|97393.9|61
1651696160000|2022-05-04 20:29:20|97507|97394|97494.1|97386.8|97509.3|97396.4|97489.8|97378.6|47
1651696170000|2022-05-04 20:29:30|97494|97386.7|97494.7|97391.7|97498.9|97393.6|97492.3|97384.6|45
1651696180000|2022-05-04 20:29:40|97493|97389.1|97487.8|97390.3|97494.3|97390.3|97486.2|97379|46
1651696190000|2022-05-04 20:29:50|97490.2|97387.3|97489.1|97383.8|97492.9|97387.5|97489|97379.6|34
1651696200000|2022-05-04 20:30:00|97485.4|97392.3|97489.1|97391.4|97502.5|97395.1|97484.9|97386.7|46
1651696210000|2022-05-04 20:30:10|97489.6|97389.7|97487.4|97391.8|97491.7|97392.3|97487.2|97387.9|32
1651696220000|2022-05-04 20:30:20|97489.2|97392.1|97488|97392.6|97490.7|97392.6|97488|97388.6|25
1651696230000|2022-05-04 20:30:30|97488.6|97391.8|97490.8|97394.7|97490.9|97396.4|97486.9|97386.5|28
1651696240000|2022-05-04 20:30:40|97489|97394.8|97490.2|97395.1|97491.9|97395.2|97487.7|97389.8|27
1651696250000|2022-05-04 20:30:50|97490.1|97394.4|97489.4|97398.1|97493.4|97400.3|97483.2|97391.7|27
1651696260000|2022-05-04 20:31:00|97489.1|97395.6|97488.4|97404.3|97490.5|97408.6|97484.4|97395.6|41
1651696270000|2022-05-04 20:31:10|97487.5|97398.9|97486.1|97407.5|97490.5|97407.5|97483.4|97398.9|16
1651696280000|2022-05-04 20:31:20|97486.4|97405.8|97488.6|97401.2|97489.3|97410.4|97483.3|97400|21
1651696290000|2022-05-04 20:31:30|97494.5|97400.8|97494.6|97399.6|97506|97413.1|97490.9|97386.5|23
1651696300000|2022-05-04 20:31:40|97500.7|97398.8|97500.6|97399|97506.7|97403.3|97495|97391.6|27
1651696310000|2022-05-04 20:31:50|97501.5|97397.6|97504.3|97406.3|97504.3|97406.3|97497.1|97393.6|29
1651696320000|2022-05-04 20:32:00|97504.4|97406.5|97502.4|97400.1|97505.4|97409.3|97499.3|97397.2|27
1651696330000|2022-05-04 20:32:10|97507.2|97400.3|97502.4|97400.1|97507.2|97400.5|97499.6|97396.7|11
1651696340000|2022-05-04 20:32:20|97506|97400.5|97503.4|97409.6|97510|97409.6|97503.1|97397.2|18
1651696350000|2022-05-04 20:32:30|97503|97410.5|97502.9|97408.5|97506.6|97410.7|97502.1|97406.7|22
1651696360000|2022-05-04 20:32:40|97501.2|97410.1|97481.3|97365.3|97505.6|97410.1|97467.3|97364.5|49
1651696370000|2022-05-04 20:32:50|97483|97367|97458.8|97342.9|97484|97368|97433.8|97323.2|73
1651696380000|2022-05-04 20:33:00|97462.7|97346.7|97432.9|97323.3|97465.6|97349.6|97432.9|97323.3|58
1651696390000|2022-05-04 20:33:10|97432.8|97323.4|97429|97323.4|97437|97331.3|97429|97322.5|42
1651696400000|2022-05-04 20:33:20|97428.4|97326|97431.5|97318.9|97431.9|97326|97428.3|97317.7|33
1651696410000|2022-05-04 20:33:30|97431.2|97318.7|97435.9|97324.2|97438.8|97327|97430.1|97318.7|21
1651696420000|2022-05-04 20:33:40|97435.8|97321.8|97430.1|97328.7|97436.1|97334.3|97430|97319.6|36
1651696430000|2022-05-04 20:33:50|97430|97328.6|97430.1|97328.6|97431.5|97329.5|97429.3|97323.2|33
1651696440000|2022-05-04 20:34:00|97430.2|97329|97429.5|97330.1|97434.3|97334|97429.5|97326.2|43
1651696450000|2022-05-04 20:34:10|97431.7|97330.8|97428.5|97324.7|97431.8|97333.9|97428.1|97322.8|40
1651696460000|2022-05-04 20:34:20|97428|97324.3|97434.1|97332.7|97434.1|97334.1|97426.6|97321.5|22
1651696470000|2022-05-04 20:34:30|97433.6|97334|97431.5|97333.3|97438.8|97337.3|97431|97329.1|25
1651696480000|2022-05-04 20:34:40|97427.2|97329.5|97443.9|97334.4|97451.8|97341.3|97427.2|97327.6|35
1651696490000|2022-05-04 20:34:50|97438.7|97335.6|97446.1|97337.4|97448.2|97338.4|97437|97332.5|42
1651696500000|2022-05-04 20:35:00|97445.9|97334.9|97449.5|97341.7|97450.8|97347.6|97442.2|97334.9|53
1651696510000|2022-05-04 20:35:10|97449.3|97341.5|97445.8|97341.6|97453.1|97343.6|97443.5|97339.2|39
1651696520000|2022-05-04 20:35:20|97446.5|97341.8|97464.2|97352.6|97469.5|97356.1|97443.2|97341|42
1651696530000|2022-05-04 20:35:30|97469.2|97353.2|97505.6|97390.1|97508.9|97393|97457.2|97345.7|65
1651696540000|2022-05-04 20:35:40|97504.5|97388.5|97503.2|97387.2|97506.3|97396.5|97497.5|97386|38
1651696550000|2022-05-04 20:35:50|97503.4|97387.6|97503|97387|97504.5|97388.7|97501.9|97386.5|25
1651696560000|2022-05-04 20:36:00|97502.2|97387.3|97493.3|97390.5|97502.5|97391.8|97493.3|97384.4|30
1651696570000|2022-05-04 20:36:10|97491.4|97375.4|97497.5|97394.6|97500.5|97394.6|97490.7|97374.7|19
1651696580000|2022-05-04 20:36:20|97499.3|97394.2|97492.5|97384.1|97500.9|97394.2|97492.2|97379.5|21
1651696590000|2022-05-04 20:36:30|97494.1|97382.2|97493.3|97380.2|97496.6|97383.2|97491.7|97378.4|22
1651696600000|2022-05-04 20:36:40|97491.1|97384|97494.7|97386.1|97498.6|97386.3|97490.8|97379.2|27
1651696610000|2022-05-04 20:36:50|97494.9|97386.2|97492.8|97392.8|97495.3|97392.8|97492.4|97382.4|31
1651696620000|2022-05-04 20:37:00|97494.1|97392.4|97493|97385.7|97495.4|97393.3|97490.6|97384.6|24
1651696630000|2022-05-04 20:37:10|97491.6|97385.6|97493.9|97387.3|97495.2|97390.4|97487.4|97371.4|19
1651696640000|2022-05-04 20:37:20|97489.5|97386.2|97488.3|97373.4|97492.3|97386.2|97483.5|97367.5|60
1651696650000|2022-05-04 20:37:30|97488.4|97373|97485.5|97374.5|97488.4|97374.5|97481.8|97365.8|43
1651696660000|2022-05-04 20:37:40|97486.9|97373.2|97487.9|97381.4|97490.5|97383.8|97484.8|97372.9|29
1651696670000|2022-05-04 20:37:50|97487.4|97378.8|97484.8|97383.2|97487.7|97384.9|97484.6|97375.7|13
1651696680000|2022-05-04 20:38:00|97484.6|97383.3|97485.5|97370.8|97492.2|97383.9|97480.7|97366.8|45
1651696690000|2022-05-04 20:38:10|97482.4|97366.7|97466.1|97373|97483.4|97378.3|97465.4|97361.8|43
1651696700000|2022-05-04 20:38:20|97466.4|97373.4|97469.2|97372.5|97470.4|97374.4|97465.3|97370.4|30
1651696710000|2022-05-04 20:38:30|97476.1|97365.3|97470.5|97364.9|97476.5|97368|97470.3|97363.8|32
1651696720000|2022-05-04 20:38:40|97471.5|97365.7|97477.3|97361.3|97478.1|97367.1|97469.9|97360.6|18
1651696730000|2022-05-04 20:38:50|97477.2|97361.2|97477.6|97375.2|97486|97375.6|97476.8|97360.8|31
1651696740000|2022-05-04 20:39:00|97478|97374.1|97473.8|97375.7|97485.2|97381|97473.8|97371.7|15
1651696750000|2022-05-04 20:39:10|97474.6|97376.5|97459.6|97361.8|97482.3|97376.5|97458.6|97352.5|44
1651696760000|2022-05-04 20:39:20|97459.7|97362.2|97456.1|97351.7|97466.5|97362.7|97450|97344.6|37
1651696770000|2022-05-04 20:39:30|97454.6|97350.2|97457.6|97345.5|97461.4|97351.7|97452.9|97340.5|34
1651696780000|2022-05-04 20:39:40|97456.2|97346.9|97455.2|97343.3|97456.2|97348|97454|97338.8|20
1651696790000|2022-05-04 20:39:50|97455.3|97343.4|97457.5|97341.5|97457.5|97350.3|97450.2|97335.9|29
1651696800000|2022-05-04 20:40:00|97457.3|97341.3|97452.4|97342.6|97459|97349.6|97449.7|97334.1|50
1651696810000|2022-05-04 20:40:10|97453.9|97340.5|97463.1|97347.1|97464.2|97349.8|97441.6|97338.2|50
1651696820000|2022-05-04 20:40:20|97462.7|97346.7|97459.9|97343.9|97472.5|97356.5|97453.9|97343.9|43
1651696830000|2022-05-04 20:40:30|97459.7|97343.7|97494.4|97395.9|97497.8|97398|97459.7|97343.7|73
1651696840000|2022-05-04 20:40:40|97493.3|97399.3|97490.4|97393.4|97500.9|97400.9|97489.3|97388.6|64
1651696850000|2022-05-04 20:40:50|97490.7|97393.3|97500.7|97392.5|97503.1|97397.5|97490.2|97384|37
1651696860000|2022-05-04 20:41:00|97500.8|97392.6|97486.8|97380.5|97500.8|97392.6|97485.5|97378.5|35
1651696870000|2022-05-04 20:41:10|97486.7|97381.5|97487.7|97401|97490.4|97402.6|97486|97381.5|25
1651696880000|2022-05-04 20:41:20|97487.4|97401.5|97498.7|97400.1|97502.5|97405|97487.4|97391.7|29
1651696890000|2022-05-04 20:41:30|97499.4|97398.7|97496.6|97407.2|97499.4|97407.2|97496.1|97397.5|34
1651696900000|2022-05-04 20:41:40|97496.8|97407.3|97496.8|97411|97497.2|97412.6|97495|97401.3|23
1651696910000|2022-05-04 20:41:50|97497.1|97409.3|97495.3|97410.4|97497.3|97410.4|97495.3|97408.1|7
1651696920000|2022-05-04 20:42:00|97494.6|97411.5|97495.9|97417.9|97498.6|97417.9|97494.6|97408.7|10
1651696930000|2022-05-04 20:42:10|97496.4|97416.3|97496.4|97414.1|97499.4|97419.3|97494.4|97409.1|12
1651696940000|2022-05-04 20:42:20|97495.9|97412.2|97500.3|97413.6|97504.5|97415.7|97495.9|97396|19
1651696950000|2022-05-04 20:42:30|97500.4|97413.8|97501.7|97412.3|97501.8|97414|97500.3|97411.2|26
1651696960000|2022-05-04 20:42:40|97501.3|97412|97500.5|97423.3|97505.6|97423.3|97499|97406.3|29
1651696970000|2022-05-04 20:42:50|97500.2|97421.7|97507.7|97420.5|97507.7|97421.9|97500.2|97416.3|23
1651696980000|2022-05-04 20:43:00|97506.8|97420.7|97507.5|97414.8|97510.9|97420.8|97506.5|97408.6|24
1651696990000|2022-05-04 20:43:10|97507.3|97417.3|97514.9|97422.8|97516.1|97424.8|97507.2|97413|36
1651697000000|2022-05-04 20:43:20|97515.5|97419.7|97514.3|97420.6|97516.8|97424.3|97513.2|97411.6|28
1651697010000|2022-05-04 20:43:30|97514.4|97419.5|97516|97424|97518.4|97427.3|97514.4|97417|15
1651697020000|2022-05-04 20:43:40|97516.7|97421.8|97512.7|97425.4|97517.3|97428|97512.5|97421.7|17
1651697030000|2022-05-04 20:43:50|97513.2|97426|97517.6|97424.2|97517.6|97430.9|97513.2|97416.4|10
1651697040000|2022-05-04 20:44:00|97515.1|97426.1|97518.1|97420.8|97518.5|97426.1|97515.1|97419.6|23
1651697050000|2022-05-04 20:44:10|97517.2|97421.2|97516.7|97420|97520.1|97425.3|97516|97412.3|33
1651697060000|2022-05-04 20:44:20|97516.9|97420.6|97517.2|97421.9|97517.8|97421.9|97516.5|97419.3|22
1651697070000|2022-05-04 20:44:30|97517.9|97420.2|97519.9|97424.1|97521.5|97425.4|97517.5|97417.1|23
1651697080000|2022-05-04 20:44:40|97519.3|97425.3|97520.2|97424.2|97520.2|97432.8|97513.8|97423.3|9
1651697090000|2022-05-04 20:44:50|97516.8|97427.3|97520.3|97427|97525.8|97431.8|97516.8|97417.7|29
1651697100000|2022-05-04 20:45:00|97521.2|97427.8|97525.5|97439.1|97530.6|97440|97517.4|97427.6|54
1651697110000|2022-05-04 20:45:10|97526.8|97438.8|97524.7|97435.8|97527.5|97439.5|97522.5|97434.6|34
1651697120000|2022-05-04 20:45:20|97524.2|97436.7|97525.5|97437.6|97528.2|97438|97523.4|97432.1|39
1651697130000|2022-05-04 20:45:30|97525|97438.2|97520.2|97444.3|97531|97444.8|97520|97435.8|37
1651697140000|2022-05-04 20:45:40|97521|97444.2|97523.8|97442.1|97527.5|97444.2|97521|97440.6|16
1651697150000|2022-05-04 20:45:50|97523.3|97442.5|97525.8|97443|97529.7|97445.2|97521.2|97432.5|48
1651697160000|2022-05-04 20:46:00|97526.2|97443.2|97534.1|97448.6|97536.5|97451|97526.1|97442.9|44
1651697170000|2022-05-04 20:46:10|97536.8|97446.7|97533.6|97432.7|97539.6|97448.1|97533.2|97429.2|30
1651697180000|2022-05-04 20:46:20|97533.5|97432.8|97541.2|97444.2|97546.9|97455.8|97533.4|97432.2|40
1651697190000|2022-05-04 20:46:30|97541.4|97442.6|97537|97451.2|97541.4|97451.4|97536.6|97442.6|16
1651697200000|2022-05-04 20:46:40|97537.2|97448.8|97540.2|97452.8|97544|97455.3|97537.2|97447.5|10
1651697210000|2022-05-04 20:46:50|97542.3|97451.1|97531.9|97452.3|97542.3|97452.3|97531.9|97448.3|26
1651697220000|2022-05-04 20:47:00|97530.8|97453.3|97543|97461|97546.4|97461|97530.7|97436.6|43
1651697230000|2022-05-04 20:47:10|97543.1|97460.9|97537.5|97464|97544|97464|97536.2|97457.1|20
1651697240000|2022-05-04 20:47:20|97538.8|97464.6|97539.8|97463.1|97542|97464.7|97537.3|97460.1|12
1651697250000|2022-05-04 20:47:30|97539.9|97459.3|97546.8|97460.3|97547.2|97465.5|97539.9|97459.3|11
1651697260000|2022-05-04 20:47:40|97547.5|97460.4|97541.7|97456.9|97551.7|97464.2|97541|97435.3|22
1651697270000|2022-05-04 20:47:50|97541.5|97457.2|97540.4|97454|97542.1|97458.1|97538.8|97452.7|15
1651697280000|2022-05-04 20:48:00|97539.6|97454.1|97541.9|97457.3|97548.2|97462.6|97539.3|97454.1|10
1651697290000|2022-05-04 20:48:10|97542.5|97456.2|97544.5|97457.5|97549.4|97458.3|97542.2|97453.7|5
1651697300000|2022-05-04 20:48:20|97552.6|97464.7|97549.4|97449.4|97561.5|97464.7|97545.1|97438.9|20
1651697310000|2022-05-04 20:48:30|97557|97441|97556.1|97441.8|97557|97452.1|97544.2|97440.9|9
1651697320000|2022-05-04 20:48:40|97551.2|97446.3|97554.9|97444.2|97556|97451.3|97546.6|97441.6|31
1651697330000|2022-05-04 20:48:50|97552.9|97446.8|97547|97465.8|97556.7|97474|97545|97446.8|25
1651697340000|2022-05-04 20:49:00|97541.6|97464.7|97559.7|97451.8|97559.7|97466.6|97541.6|97451|29
1651697350000|2022-05-04 20:49:10|97551.4|97456.1|97549.9|97455.9|97557.2|97456.1|97546.8|97442.7|29
1651697360000|2022-05-04 20:49:20|97549.8|97454.9|97546.5|97445|97549.8|97454.9|97544.6|97445|31
1651697370000|2022-05-04 20:49:30|97547|97446.7|97549.8|97445.3|97549.8|97446.8|97546.2|97443.8|21
1651697380000|2022-05-04 20:49:40|97549.6|97445.4|97546.3|97443.5|97551.4|97451.2|97546.1|97443.5|15
1651697390000|2022-05-04 20:49:50|97547|97443.1|97547.1|97447|97550|97453.8|97545.9|97441.8|23
1651697400000|2022-05-04 20:50:00|97547.2|97443.5|97539.4|97449.2|97549.5|97449.2|97539.3|97437.2|32
1651697410000|2022-05-04 20:50:10|97544.6|97441.7|97544.3|97429.6|97547|97441.8|97540|97429.6|32
1651697420000|2022-05-04 20:50:20|97544.2|97432.1|97540.1|97433.9|97544.6|97439.4|97533.3|97427.5|14
1651697430000|2022-05-04 20:50:30|97541.5|97434.2|97540.8|97435.8|97545|97440|97538.7|97430.4|11
1651697440000|2022-05-04 20:50:40|97542|97432.7|97544.6|97433.7|97544.6|97441.3|97541.8|97432.7|21
1651697450000|2022-05-04 20:50:50|97542.9|97431.8|97540.8|97436.8|97546.4|97440|97539.1|97430.1|17
1651697460000|2022-05-04 20:51:00|97539.7|97439|97544.1|97428.1|97545.1|97439|97539.7|97428.1|18
1651697470000|2022-05-04 20:51:10|97543.8|97427.8|97540.4|97424.4|97563.5|97449.6|97540.3|97424.3|18
1651697480000|2022-05-04 20:51:20|97540.6|97424.6|97535.8|97432.9|97554.4|97444.8|97526.3|97424.6|33
1651697490000|2022-05-04 20:51:30|97529.2|97432.2|97541.1|97425.1|97545.3|97436.3|97523.6|97409.7|79
1651697500000|2022-05-04 20:51:40|97535.3|97424.2|97534.1|97418.1|97540.9|97427|97527.4|97413.2|44
1651697510000|2022-05-04 20:51:50|97534.2|97418.5|97533.6|97417.6|97549|97433|97533|97417|23
1651697520000|2022-05-04 20:52:00|97533.4|97417.4|97542.1|97426.1|97547.7|97432.6|97533.4|97417.4|59
1651697530000|2022-05-04 20:52:10|97548.4|97432.4|97535.5|97419.5|97551.4|97435.4|97520.8|97404.8|77
1651697540000|2022-05-04 20:52:20|97533.5|97417.5|97532.1|97416.1|97553.2|97437.2|97525.9|97409.9|77
1651697550000|2022-05-04 20:52:30|97537.7|97421.7|97531.7|97415.7|97543.7|97427.7|97521|97405|59
1651697560000|2022-05-04 20:52:40|97534.9|97418.9|97532.1|97416.1|97535.2|97419.2|97531.4|97415.4|19
1651697570000|2022-05-04 20:52:50|97531.6|97415.6|97534.6|97418.6|97535.1|97419.1|97531.6|97415.6|11
1651697580000|2022-05-04 20:53:00|97534.5|97418.5|97534.2|97418.2|97534.9|97418.9|97532.3|97416.3|13
1651697590000|2022-05-04 20:53:10|97534.7|97418.7|97535.4|97419.4|97536.7|97420.7|97533.9|97417.9|21
1651697600000|2022-05-04 20:53:20|97538.1|97422.1|97534.6|97419.9|97538.1|97422.2|97533.1|97419.3|12
1651697610000|2022-05-04 20:53:30|97529.3|97427.1|97533|97417|97533|97432.9|97522.2|97416|11
1651697620000|2022-05-04 20:53:40|97532.7|97416.7|97532.7|97416.7|97534.8|97418.8|97532.7|97416.7|19
1651697630000|2022-05-04 20:53:50|97532.4|97416.4|97533.1|97417.1|97535|97419|97531|97415|23
1651697640000|2022-05-04 20:54:00|97532.7|97416.7|97542.5|97426.5|97543.3|97427.3|97532.4|97416.4|20
1651697650000|2022-05-04 20:54:10|97541.4|97425.4|97540.8|97424.8|97550|97434|97532.5|97416.5|22
1651697660000|2022-05-04 20:54:20|97540.7|97424.7|97535.7|97425.2|97540.7|97425.2|97528.4|97412.4|18
1651697670000|2022-05-04 20:54:30|97531|97425.9|97545.9|97429.9|97550.1|97434.1|97530.9|97421.4|39
1651697680000|2022-05-04 20:54:40|97547.6|97431.6|97544.5|97428.5|97550.4|97434.4|97540.3|97425.4|22
1651697690000|2022-05-04 20:54:50|97547.5|97431.5|97544.9|97428.9|97554.1|97438.1|97540.9|97424.9|15
1651697700000|2022-05-04 20:55:00|97545.7|97429.7|97536|97420|97547.9|97431.9|97523.3|97407.3|78
1651697710000|2022-05-04 20:55:10|97536.7|97420.7|97528.3|97412.3|97554.5|97438.5|97523.4|97407.4|77
1651697720000|2022-05-04 20:55:20|97531.8|97415.8|97534|97418|97554.3|97438.3|97527.8|97411.8|76
1651697730000|2022-05-04 20:55:30|97531.2|97415.2|97555.1|97439.1|97558.3|97442.3|97525.3|97409.3|75
1651697740000|2022-05-04 20:55:40|97552.1|97436.1|97533.4|97417.4|97560.2|97444.2|97524.7|97408.7|75
1651697750000|2022-05-04 20:55:50|97530|97414|97526.7|97410.7|97558.1|97442.1|97523.6|97407.6|76
1651697760000|2022-05-04 20:56:00|97553.5|97437.5|97520.8|97404.8|97555.3|97439.3|97504.3|97388.3|74
1651697770000|2022-05-04 20:56:10|97519.2|97403.2|97519.6|97403.6|97538.6|97422.6|97505.9|97389.9|73
1651697780000|2022-05-04 20:56:20|97516.3|97400.3|97539.2|97423.2|97545.3|97429.3|97509.5|97393.5|79
1651697790000|2022-05-04 20:56:30|97536|97420|97524.8|97408.8|97545.3|97429.3|97505.8|97389.8|78
1651697800000|2022-05-04 20:56:40|97525.7|97409.7|97532.9|97416.9|97540.1|97424.1|97506.7|97390.7|79
1651697810000|2022-05-04 20:56:50|97528.6|97412.6|97527.3|97411.3|97542.5|97426.5|97507.5|97391.5|79
1651697820000|2022-05-04 20:57:00|97529.2|97413.2|97526.9|97410.9|97548.8|97432.8|97506.3|97390.3|76
1651697830000|2022-05-04 20:57:10|97518.9|97402.9|97543|97427|97550.5|97434.5|97518.9|97402.9|73
1651697840000|2022-05-04 20:57:20|97542.5|97426.5|97525.3|97409.3|97548.7|97432.7|97518.8|97402.8|76
1651697850000|2022-05-04 20:57:30|97526.3|97410.3|97539.2|97423.2|97552.6|97436.6|97520.6|97404.6|78
1651697860000|2022-05-04 20:57:40|97539.5|97423.5|97521.3|97405.3|97549.4|97433.4|97515.2|97399.2|76
1651697870000|2022-05-04 20:57:50|97519.7|97403.7|97535.2|97419.2|97562|97446|97515.9|97399.9|73
1651697880000|2022-05-04 20:58:00|97558.7|97442.7|97553.5|97437.5|97560.6|97444.6|97535.9|97419.9|76
1651697890000|2022-05-04 20:58:10|97554.2|97438.2|97540.7|97424.7|97562.3|97446.3|97534.1|97418.1|72
1651697900000|2022-05-04 20:58:20|97538.1|97422.1|97547.9|97431.9|97557.6|97441.6|97532.8|97416.8|74
1651697910000|2022-05-04 20:58:30|97546.9|97430.9|97541.9|97425.9|97557.8|97441.8|97527|97411|76
1651697920000|2022-05-04 20:58:40|97536.1|97420.1|97514.9|97398.9|97546.8|97430.8|97507.9|97391.9|75
1651697930000|2022-05-04 20:58:50|97513.8|97397.8|97536.5|97420.5|97545.6|97429.6|97507.9|97391.9|76
1651697940000|2022-05-04 20:59:00|97530.4|97414.4|97528.6|97412.6|97545.8|97429.8|97510.3|97394.3|79
1651697950000|2022-05-04 20:59:10|97531.3|97415.3|97519.7|97403.7|97541|97425|97507.3|97391.3|78
1651697960000|2022-05-04 20:59:20|97519.8|97403.8|97534.4|97418.4|97546.5|97430.5|97507.1|97391.1|75
1651697970000|2022-05-04 20:59:30|97531.4|97415.4|97513.3|97397.3|97536|97420|97505.9|97389.9|76
1651697980000|2022-05-04 20:59:40|97508|97392|97508.7|97392.7|97532.8|97416.8|97502.6|97386.6|73
1651697990000|2022-05-04 20:59:50|97508.8|97392.8|97536.4|97420.4|97536.4|97420.4|97504.9|97388.9|59
1651698000000|2022-05-04 21:00:00|97533.6|97417.6|97524.6|97408.6|97535.1|97419.1|97499.4|97383.4|6
1651698010000|2022-05-04 21:00:10|97521.9|97405.9|97521.9|97405.9|97521.9|97405.9|97521.9|97405.9|1
1651698070000|2022-05-04 21:01:10|97532.8|97416.8|97532.8|97416.8|97532.8|97416.8|97532.8|97416.8|1
1651698100000|2022-05-04 21:01:40|97532.6|97416.6|97531.5|97415.5|97532.6|97416.6|97531.5|97415.5|2
1651698150000|2022-05-04 21:02:30|97540.1|97424.1|97540.1|97424.1|97540.1|97424.1|97540.1|97424.1|1
1651698180000|2022-05-04 21:03:00|97549.1|97433.1|97549.1|97433.1|97549.1|97433.1|97549.1|97433.1|1
1651698190000|2022-05-04 21:03:10|97547.7|97431.7|97547.7|97431.7|97547.7|97431.7|97547.7|97431.7|1
1651698210000|2022-05-04 21:03:30|97549.1|97433.1|97549.1|97433.1|97549.1|97433.1|97549.1|97433.1|1
1651698240000|2022-05-04 21:04:00|97538.5|97422.5|97538.5|97422.5|97538.5|97422.5|97538.5|97422.5|1
1651698300000|2022-05-04 21:05:00|97555|97439|97554.3|97438.3|97556.3|97440.3|97553.9|97437.9|7
1651698310000|2022-05-04 21:05:10|97554.4|97438.4|97554.7|97438.7|97556.3|97440.3|97554.4|97438.4|5
1651698320000|2022-05-04 21:05:20|97554.9|97438.9|97562.2|97446.2|97562.2|97446.2|97554.9|97438.9|3
1651698330000|2022-05-04 21:05:30|97561.3|97445.3|97560.9|97444.9|97561.3|97445.3|97560.9|97444.9|2
1651698340000|2022-05-04 21:05:40|97562.7|97446.7|97562.7|97446.7|97562.7|97446.7|97562.7|97446.7|1
1651698350000|2022-05-04 21:05:50|97559.7|97443.7|97548.2|97432.2|97559.7|97443.7|97548.2|97432.2|4
1651698360000|2022-05-04 21:06:00|97552.3|97436.3|97557.9|97441.9|97566.6|97450.6|97548.2|97432.2|9
1651698370000|2022-05-04 21:06:10|97557.7|97441.7|97569|97453|97570.3|97454.3|97557.7|97441.7|12
1651698380000|2022-05-04 21:06:20|97570.3|97454.3|97568.6|97452.6|97579.6|97463.6|97568|97452|8
1651698390000|2022-05-04 21:06:30|97569.6|97453.6|97550.2|97434.2|97577.2|97461.2|97550.2|97434.2|14
1651698400000|2022-05-04 21:06:40|97543.1|97427.1|97542.8|97426.8|97545.4|97429.4|97541.1|97425.1|8
1651698410000|2022-05-04 21:06:50|97542.5|97426.5|97540.8|97424.8|97542.5|97426.5|97540.8|97424.8|3
1651698420000|2022-05-04 21:07:00|97541.1|97425.1|97541.9|97425.9|97541.9|97425.9|97541.1|97425.1|2
1651698430000|2022-05-04 21:07:10|97545.3|97429.3|97541.8|97425.8|97545.3|97429.3|97541.3|97425.3|5
1651698440000|2022-05-04 21:07:20|97541.3|97425.3|97541.5|97425.5|97542.1|97426.1|97541.3|97425.3|4
1651698460000|2022-05-04 21:07:40|97541|97425|97536.8|97420.8|97541.7|97425.7|97536.8|97420.8|4
1651698470000|2022-05-04 21:07:50|97536.2|97420.2|97544.4|97428.4|97544.4|97428.4|97536.2|97420.2|2
1651698480000|2022-05-04 21:08:00|97545.4|97429.4|97552.1|97436.1|97552.1|97436.1|97545.4|97429.4|2
1651698500000|2022-05-04 21:08:20|97550.6|97434.6|97546.4|97430.4|97550.6|97434.6|97546.4|97430.4|4
1651698520000|2022-05-04 21:08:40|97547.2|97431.2|97547.2|97431.2|97547.2|97431.2|97547.2|97431.2|1
1651698530000|2022-05-04 21:08:50|97548.4|97432.4|97548.4|97432.4|97548.4|97432.4|97548.4|97432.4|1
1651698540000|2022-05-04 21:09:00|97548.1|97432.1|97549|97433|97549|97433|97548.1|97432.1|2
1651698570000|2022-05-04 21:09:30|97548.4|97432.4|97548.4|97432.4|97548.4|97432.4|97548.4|97432.4|1
1651698590000|2022-05-04 21:09:50|97549|97433|97545.9|97429.9|97549|97433|97545.9|97429.9|2
1651698730000|2022-05-04 21:12:10|97569.5|97453.5|97568|97452|97569.5|97453.5|97568|97452|2
1651698750000|2022-05-04 21:12:30|97527.5|97411.5|97527.5|97411.5|97527.5|97411.5|97527.5|97411.5|1
1651698780000|2022-05-04 21:13:00|97528.3|97412.3|97528.3|97412.3|97528.3|97412.3|97528.3|97412.3|1
1651698800000|2022-05-04 21:13:20|97497.5|97381.5|97497.5|97381.5|97497.5|97381.5|97497.5|97381.5|1
1651698860000|2022-05-04 21:14:20|97521.3|97405.3|97521.3|97405.3|97521.3|97405.3|97521.3|97405.3|1
1651698870000|2022-05-04 21:14:30|97512.7|97396.7|97505.2|97389.2|97515.4|97399.4|97505.2|97389.2|4
1651698910000|2022-05-04 21:15:10|97515.9|97399.9|97515.9|97399.9|97515.9|97399.9|97515.9|97399.9|1
1651698930000|2022-05-04 21:15:30|97524.1|97408.1|97524.1|97408.1|97524.1|97408.1|97524.1|97408.1|1
1651698990000|2022-05-04 21:16:30|97547.3|97431.3|97547.3|97431.3|97547.3|97431.3|97547.3|97431.3|1
1651699040000|2022-05-04 21:17:20|97514.5|97398.5|97514.5|97398.5|97514.5|97398.5|97514.5|97398.5|1
1651699050000|2022-05-04 21:17:30|97510.3|97394.3|97510.3|97394.3|97510.3|97394.3|97510.3|97394.3|1
1651699070000|2022-05-04 21:17:50|97505.8|97389.8|97505.8|97389.8|97505.8|97389.8|97505.8|97389.8|1
1651699080000|2022-05-04 21:18:00|97527.6|97411.6|97533.9|97417.9|97533.9|97417.9|97527.6|97411.6|2
1651699090000|2022-05-04 21:18:10|97532.9|97416.9|97524|97408|97532.9|97416.9|97524|97408|4
1651699100000|2022-05-04 21:18:20|97523.9|97407.9|97501.3|97385.3|97523.9|97407.9|97501.3|97385.3|3
1651699110000|2022-05-04 21:18:30|97513.8|97397.8|97508.4|97392.4|97514.2|97398.2|97508.4|97392.4|3
1651699130000|2022-05-04 21:18:50|97494|97378|97494|97378|97494|97378|97494|97378|1
1651699150000|2022-05-04 21:19:10|97531.5|97415.5|97532.3|97416.3|97532.3|97416.3|97531.5|97415.5|2
1651699160000|2022-05-04 21:19:20|97549|97433|97547.3|97431.3|97549|97433|97547.3|97431.3|2
1651699170000|2022-05-04 21:19:30|97514.7|97398.7|97522|97406|97522|97406|97514.7|97398.7|2
1651699180000|2022-05-04 21:19:40|97533.5|97417.5|97536.9|97420.9|97536.9|97420.9|97533.5|97417.5|2
1651699230000|2022-05-04 21:20:30|97527.7|97411.7|97492|97376|97546.3|97430.3|97492|97376|6
1651699240000|2022-05-04 21:20:40|97537|97421|97518.6|97402.6|97537|97421|97504.4|97388.4|5
1651699250000|2022-05-04 21:20:50|97504.4|97388.4|97509.4|97393.4|97515.2|97399.2|97504.4|97388.4|4
1651699260000|2022-05-04 21:21:00|97508.3|97392.3|97472.6|97356.6|97508.3|97392.3|97472.6|97356.6|2
1651699290000|2022-05-04 21:21:30|97523.7|97407.7|97498.9|97382.9|97523.7|97407.7|97498.9|97382.9|5
1651699300000|2022-05-04 21:21:40|97505.1|97389.1|97505.1|97389.1|97505.1|97389.1|97505.1|97389.1|1
1651699310000|2022-05-04 21:21:50|97516.1|97400.1|97472.8|97356.8|97516.8|97400.8|97468.1|97352.1|6
1651699340000|2022-05-04 21:22:20|97474.6|97358.6|97474.5|97358.5|97474.6|97358.6|97474.5|97358.5|2
1651699350000|2022-05-04 21:22:30|97527.2|97411.2|97499.1|97383.1|97527.2|97411.2|97499.1|97383.1|3
1651699360000|2022-05-04 21:22:40|97508.4|97392.4|97511.4|97395.4|97511.4|97395.4|97508.4|97392.4|2
1651699370000|2022-05-04 21:22:50|97526.8|97410.8|97499.1|97383.1|97526.8|97410.8|97499.1|97383.1|4
1651699380000|2022-05-04 21:23:00|97505.2|97389.2|97505.2|97389.2|97505.2|97389.2|97505.2|97389.2|1
1651699390000|2022-05-04 21:23:10|97499.1|97383.1|97474.5|97358.5|97536|97420|97474.5|97358.5|4
1651699400000|2022-05-04 21:23:20|97497.8|97381.8|97523.8|97407.8|97524.2|97408.2|97497.8|97381.8|5
1651699410000|2022-05-04 21:23:30|97524.1|97408.1|97525.9|97409.9|97525.9|97409.9|97524.1|97408.1|2
1651699420000|2022-05-04 21:23:40|97528.3|97412.3|97528.3|97412.3|97528.3|97412.3|97528.3|97412.3|1
1651699430000|2022-05-04 21:23:50|97522.5|97406.5|97526.3|97410.3|97526.3|97410.3|97522.5|97406.5|5
1651699440000|2022-05-04 21:24:00|97532.8|97416.8|97524.6|97408.6|97533|97417|97512.7|97396.7|10
1651699460000|2022-05-04 21:24:20|97520.4|97404.4|97526.7|97410.7|97532|97416|97517.8|97401.8|8
1651699470000|2022-05-04 21:24:30|97527.7|97411.7|97522.6|97406.6|97527.9|97411.9|97521.9|97405.9|9
1651699480000|2022-05-04 21:24:40|97519.7|97403.7|97517.7|97401.7|97519.7|97403.7|97515.1|97399.1|3
1651699490000|2022-05-04 21:24:50|97528.5|97412.5|97523.6|97407.6|97531.6|97415.6|97523.6|97407.6|6
1651699500000|2022-05-04 21:25:00|97524.6|97408.6|97518.3|97402.3|97530.1|97414.1|97511.8|97395.8|9
1651699510000|2022-05-04 21:25:10|97519.9|97403.9|97515.1|97399.1|97531.4|97415.4|97515.1|97399.1|9
1651699520000|2022-05-04 21:25:20|97519.4|97403.4|97511.7|97395.7|97522.2|97406.2|97511.7|97395.7|9
1651699530000|2022-05-04 21:25:30|97525.8|97409.8|97524.6|97408.6|97525.8|97409.8|97514.3|97398.3|7
1651699540000|2022-05-04 21:25:40|97526.2|97410.2|97513.3|97397.3|97540.2|97424.2|97513.3|97397.3|11
1651699550000|2022-05-04 21:25:50|97571.3|97455.3|97509.8|97393.8|97571.3|97455.3|97509.8|97393.8|13
1651699560000|2022-05-04 21:26:00|97527.6|97411.6|97548.5|97432.5|97581.2|97465.2|97521|97405|11
1651699570000|2022-05-04 21:26:10|97542.3|97426.3|97525.4|97409.4|97547.7|97431.7|97525.4|97409.4|11
1651699580000|2022-05-04 21:26:20|97519.5|97403.5|97530|97414|97536.1|97420.1|97503.5|97387.5|11
1651699590000|2022-05-04 21:26:30|97515.6|97399.6|97513.6|97397.6|97524|97408|97513.6|97397.6|4
1651699600000|2022-05-04 21:26:40|97528.8|97412.8|97518.8|97402.8|97528.8|97412.8|97518.8|97402.8|2
1651699610000|2022-05-04 21:26:50|97531.5|97415.5|97529.9|97413.9|97531.5|97415.5|97529.6|97413.6|3
1651699620000|2022-05-04 21:27:00|97542.2|97426.2|97534.4|97418.4|97542.2|97426.2|97534.4|97418.4|4
1651699630000|2022-05-04 21:27:10|97570.4|97454.4|97492.4|97376.4|97570.4|97454.4|97492.4|97376.4|8
1651699640000|2022-05-04 21:27:20|97508.1|97392.1|97517.3|97401.3|97526.7|97410.7|97508.1|97392.1|7
1651699650000|2022-05-04 21:27:30|97543.1|97427.1|97521|97405|97543.1|97427.1|97521|97405|3
1651699660000|2022-05-04 21:27:40|97521.3|97405.3|97528.6|97412.6|97533.3|97417.3|97521|97405|9
1651699670000|2022-05-04 21:27:50|97535.7|97419.7|97510.2|97394.2|97535.7|97419.7|97507.3|97391.3|4
1651699690000|2022-05-04 21:28:10|97534.3|97418.3|97534|97418|97534.3|97418.3|97534|97418|2
1651699700000|2022-05-04 21:28:20|97543.6|97427.6|97529.4|97413.4|97543.6|97427.6|97529.4|97413.4|2
1651699710000|2022-05-04 21:28:30|97532.7|97416.7|97544.3|97428.3|97546.5|97430.5|97531.3|97415.3|5
1651699720000|2022-05-04 21:28:40|97549.1|97433.1|97521.6|97405.6|97565.7|97449.7|97521.6|97405.6|9
1651699730000|2022-05-04 21:28:50|97521.1|97405.1|97511.9|97395.9|97534.8|97418.8|97507.9|97391.9|5
1651699740000|2022-05-04 21:29:00|97512|97396|97509.7|97393.7|97531.5|97415.5|97509.7|97393.7|5
1651699750000|2022-05-04 21:29:10|97523.2|97407.2|97527.4|97411.4|97535|97419|97522.5|97406.5|4
1651699760000|2022-05-04 21:29:20|97521.2|97405.2|97521.6|97405.6|97526.6|97410.6|97521.2|97405.2|4
1651699770000|2022-05-04 21:29:30|97514.9|97398.9|97544.4|97428.4|97547.8|97431.8|97513.7|97397.7|8
1651699780000|2022-05-04 21:29:40|97537.4|97421.4|97541.3|97425.3|97557.7|97441.7|97511.2|97395.2|13
1651699790000|2022-05-04 21:29:50|97531|97415|97547.4|97431.4|97561.6|97445.6|97523.4|97407.4|4
1651699800000|2022-05-04 21:30:00|97542|97426|97521|97405|97542|97426|97520.9|97404.9|9
1651699810000|2022-05-04 21:30:10|97550.9|97434.9|97523.8|97407.8|97550.9|97434.9|97523.8|97407.8|6
1651699820000|2022-05-04 21:30:20|97520.9|97404.9|97524.7|97408.7|97524.7|97408.7|97520.9|97404.9|2
1651699830000|2022-05-04 21:30:30|97506.6|97390.6|97531.9|97415.9|97548.1|97432.1|97506.6|97390.6|7
1651699840000|2022-05-04 21:30:40|97518.9|97402.9|97518.8|97402.8|97518.9|97402.9|97518.8|97402.8|2
1651699850000|2022-05-04 21:30:50|97534.6|97418.6|97520.9|97404.9|97534.6|97418.6|97516.7|97400.7|8
1651699860000|2022-05-04 21:31:00|97524.3|97408.3|97525.5|97409.5|97525.6|97409.6|97519.9|97403.9|8
1651699870000|2022-05-04 21:31:10|97530.6|97414.6|97533.3|97417.3|97534.3|97418.3|97514.5|97398.5|4
1651699880000|2022-05-04 21:31:20|97521.6|97405.6|97532.8|97416.8|97533.5|97417.5|97518.1|97402.1|6
1651699900000|2022-05-04 21:31:40|97520.2|97404.2|97526.4|97410.4|97526.4|97410.4|97520.1|97404.1|4
1651699910000|2022-05-04 21:31:50|97545.4|97429.4|97546|97430|97546|97430|97535.5|97419.5|6
1651699920000|2022-05-04 21:32:00|97527.7|97411.7|97548.6|97432.6|97566.8|97450.8|97527.7|97411.7|5
1651699930000|2022-05-04 21:32:10|97540.3|97424.3|97541.1|97425.1|97541.1|97425.1|97540.3|97424.3|3
1651699940000|2022-05-04 21:32:20|97528.6|97412.6|97529.3|97413.3|97529.3|97413.3|97528.2|97412.2|3
1651699950000|2022-05-04 21:32:30|97525.9|97409.9|97504.4|97388.4|97525.9|97409.9|97504.4|97388.4|3
1651699960000|2022-05-04 21:32:40|97534|97418|97534|97418|97534|97418|97534|97418|1
1651699970000|2022-05-04 21:32:50|97537.8|97421.8|97532.7|97416.7|97537.8|97421.8|97532.7|97416.7|2
1651699990000|2022-05-04 21:33:10|97530.9|97414.9|97526.5|97410.5|97530.9|97414.9|97508|97392|10
1651700000000|2022-05-04 21:33:20|97530.4|97414.4|97516.1|97400.1|97530.4|97414.4|97509.3|97393.3|9
1651700010000|2022-05-04 21:33:30|97509.1|97393.1|97528.6|97412.6|97528.6|97412.6|97509.1|97393.1|5
1651700020000|2022-05-04 21:33:40|97512.6|97396.6|97520.5|97404.5|97522.1|97406.1|97512.3|97396.3|5
1651700030000|2022-05-04 21:33:50|97525.1|97409.1|97522|97406|97525.1|97409.1|97519.7|97403.7|6
1651700040000|2022-05-04 21:34:00|97524|97408|97524.5|97408.5|97529.7|97413.7|97520.6|97404.6|9
1651700050000|2022-05-04 21:34:10|97501.4|97385.4|97524.8|97408.8|97524.8|97408.8|97501.4|97385.4|8
1651700060000|2022-05-04 21:34:20|97517.3|97401.3|97523.8|97407.8|97523.8|97407.8|97512.1|97396.1|6
1651700070000|2022-05-04 21:34:30|97529.3|97413.3|97523|97407|97529.3|97413.3|97520.1|97404.1|5
1651700080000|2022-05-04 21:34:40|97532.3|97416.3|97530.2|97414.2|97548.7|97432.7|97525.4|97409.4|10
1651700090000|2022-05-04 21:34:50|97520.3|97404.3|97520.8|97404.8|97520.9|97404.9|97515.9|97399.9|5
1651700100000|2022-05-04 21:35:00|97536|97420|97525.2|97409.2|97536|97420|97523.5|97407.5|6
1651700110000|2022-05-04 21:35:10|97519|97403|97521.9|97405.9|97525.8|97409.8|97507.6|97391.6|6
1651700120000|2022-05-04 21:35:20|97523.7|97407.7|97532.4|97416.4|97540.9|97424.9|97510.4|97394.4|13
1651700130000|2022-05-04 21:35:30|97540.2|97424.2|97539.7|97423.7|97554.2|97438.2|97539.7|97423.7|4
1651700140000|2022-05-04 21:35:40|97550.8|97434.8|97542.6|97426.6|97550.8|97434.8|97536.7|97420.7|4
1651700150000|2022-05-04 21:35:50|97548.2|97432.2|97545.4|97429.4|97550.6|97434.6|97544.3|97428.3|10
1651700160000|2022-05-04 21:36:00|97544|97428|97536.2|97420.2|97550.2|97434.2|97535.9|97419.9|16
1651700170000|2022-05-04 21:36:10|97538.9|97422.9|97534|97418|97542.9|97426.9|97534|97418|11
1651700180000|2022-05-04 21:36:20|97535.3|97419.3|97545.3|97429.3|97552.3|97436.3|97534.8|97418.8|9
1651700190000|2022-05-04 21:36:30|97545.9|97429.9|97561.6|97445.6|97563.4|97447.4|97545.9|97429.9|9
1651700200000|2022-05-04 21:36:40|97563.4|97447.4|97538.7|97422.7|97563.4|97447.4|97538.2|97422.2|12
1651700210000|2022-05-04 21:36:50|97546.1|97430.1|97539.1|97423.1|97546.1|97430.1|97539.1|97423.1|5
1651700220000|2022-05-04 21:37:00|97535.3|97419.3|97540.2|97424.2|97545|97429|97535.3|97419.3|10
1651700230000|2022-05-04 21:37:10|97538|97422|97560.3|97444.3|97560.3|97444.3|97538|97422|13
1651700240000|2022-05-04 21:37:20|97575.5|97459.5|97541.5|97425.5|97576.3|97460.3|97541.5|97425.5|15
1651700250000|2022-05-04 21:37:30|97543|97427|97535|97419|97547.3|97431.3|97535|97419|6
1651700260000|2022-05-04 21:37:40|97547.7|97431.7|97514.8|97398.8|97548.8|97432.8|97514.8|97398.8|11
1651700270000|2022-05-04 21:37:50|97535.1|97419.1|97569.7|97453.7|97581.2|97465.2|97529|97413|9
1651700280000|2022-05-04 21:38:00|97562|97446|97555.3|97439.3|97568.2|97452.2|97548.8|97432.8|8
1651700290000|2022-05-04 21:38:10|97556.5|97440.5|97571.3|97455.3|97590|97474|97527.8|97411.8|8
1651700300000|2022-05-04 21:38:20|97564.5|97448.5|97562.2|97446.2|97579.3|97463.3|97529.1|97413.1|15
1651700310000|2022-05-04 21:38:30|97549.8|97433.8|97540.4|97424.4|97565.9|97449.9|97537.1|97421.1|15
1651700320000|2022-05-04 21:38:40|97540.7|97424.7|97538.4|97422.4|97554.7|97438.7|97538.3|97422.3|9
1651700330000|2022-05-04 21:38:50|97538.3|97422.3|97542.5|97426.5|97550.4|97434.4|97538.3|97422.3|7
1651700340000|2022-05-04 21:39:00|97553.3|97437.3|97554.6|97438.6|97559|97443|97543.3|97427.3|6
1651700350000|2022-05-04 21:39:10|97560.8|97444.8|97532.5|97416.5|97560.8|97444.8|97532.5|97416.5|7
1651700360000|2022-05-04 21:39:20|97533.3|97417.3|97539.6|97423.6|97541.8|97425.8|97532|97416|5
1651700370000|2022-05-04 21:39:30|97548|97432|97551.2|97435.2|97551.2|97435.2|97540.8|97424.8|7
1651700380000|2022-05-04 21:39:40|97547.3|97431.3|97540.4|97424.4|97554.9|97438.9|97539.9|97423.9|5
1651700390000|2022-05-04 21:39:50|97540|97424|97530.1|97414.1|97549.7|97433.7|97530.1|97414.1|7
1651700400000|2022-05-04 21:40:00|97530.2|97414.2|97548.9|97432.9|97548.9|97432.9|97529.9|97413.9|8
1651700410000|2022-05-04 21:40:10|97535.4|97419.4|97533|97417|97540.8|97424.8|97531.8|97415.8|8
1651700420000|2022-05-04 21:40:20|97531.7|97415.7|97539.2|97423.2|97542.6|97426.6|97529.9|97413.9|10
1651700430000|2022-05-04 21:40:30|97544.5|97428.5|97534.9|97418.9|97544.5|97428.5|97534.9|97418.9|4
1651700440000|2022-05-04 21:40:40|97538.4|97422.4|97541.1|97425.1|97545.2|97429.2|97535.8|97419.8|5
1651700450000|2022-05-04 21:40:50|97539.8|97423.8|97531|97415|97539.8|97423.8|97529|97413|7
1651700460000|2022-05-04 21:41:00|97530.7|97414.7|97544.5|97428.5|97548.2|97432.2|97529.8|97413.8|7
1651700470000|2022-05-04 21:41:10|97543.4|97427.4|97530.3|97414.3|97543.4|97427.4|97530.3|97414.3|5
1651700480000|2022-05-04 21:41:20|97529.3|97413.3|97528.8|97412.8|97529.3|97413.3|97528.8|97412.8|2
1651700490000|2022-05-04 21:41:30|97529|97413|97550.5|97434.5|97571.6|97455.6|97529|97413|11
1651700500000|2022-05-04 21:41:40|97550.4|97434.4|97532.2|97416.2|97550.4|97434.4|97532.2|97416.2|11
1651700510000|2022-05-04 21:41:50|97531|97415|97528.4|97412.4|97531|97415|97528.4|97412.4|3
1651700520000|2022-05-04 21:42:00|97540|97424|97531.1|97415.1|97540|97424|97531.1|97415.1|5
1651700530000|2022-05-04 21:42:10|97537.1|97421.1|97531.4|97415.4|97537.1|97421.1|97531.4|97415.4|6
1651700540000|2022-05-04 21:42:20|97532.2|97416.2|97543.6|97427.6|97543.6|97427.6|97532.2|97416.2|5
1651700550000|2022-05-04 21:42:30|97550.8|97434.8|97546.9|97430.9|97553.6|97437.6|97543.2|97427.2|6
1651700560000|2022-05-04 21:42:40|97544.9|97428.9|97537.7|97421.7|97557.8|97441.8|97537.3|97421.3|7
1651700570000|2022-05-04 21:42:50|97542.4|97426.4|97542.7|97426.7|97556.9|97440.9|97539.4|97423.4|7
1651700580000|2022-05-04 21:43:00|97546.9|97430.9|97539.3|97423.3|97547|97431|97538.4|97422.4|7
1651700590000|2022-05-04 21:43:10|97548.1|97432.1|97543.3|97427.3|97548.1|97432.1|97543.3|97427.3|5
1651700600000|2022-05-04 21:43:20|97539.3|97423.3|97536.1|97420.1|97539.3|97423.3|97529.3|97413.3|6
1651700610000|2022-05-04 21:43:30|97534.8|97418.8|97542.8|97426.8|97544.5|97428.5|97533.5|97417.5|9
1651700620000|2022-05-04 21:43:40|97540.3|97424.3|97545.1|97429.1|97547.2|97431.2|97540.3|97424.3|3
1651700630000|2022-05-04 21:43:50|97547.3|97431.3|97543.8|97427.8|97547.3|97431.3|97534.4|97418.4|9
1651700640000|2022-05-04 21:44:00|97554.3|97438.3|97554|97438|97556.5|97440.5|97547.3|97431.3|4
1651700650000|2022-05-04 21:44:10|97546.9|97430.9|97528.3|97412.3|97546.9|97430.9|97528.2|97412.2|14
1651700660000|2022-05-04 21:44:20|97555.4|97439.4|97542|97426|97555.4|97439.4|97542|97426|3
1651700670000|2022-05-04 21:44:30|97545.4|97429.4|97540|97424|97545.4|97429.4|97539.9|97423.9|4
1651700680000|2022-05-04 21:44:40|97552.9|97436.9|97545.7|97429.7|97552.9|97436.9|97545.7|97429.7|5
1651700690000|2022-05-04 21:44:50|97545.6|97429.6|97501.9|97385.9|97557|97441|97501.9|97385.9|5
1651700700000|2022-05-04 21:45:00|97506.7|97390.7|97487|97371|97518.4|97402.4|97477|97361|20
1651700710000|2022-05-04 21:45:10|97482.6|97366.6|97491.7|97375.7|97497.4|97381.4|97482.6|97366.6|19
1651700720000|2022-05-04 21:45:20|97493.5|97377.5|97478.1|97362.1|97497.2|97381.2|97478.1|97362.1|12
1651700730000|2022-05-04 21:45:30|97481.7|97365.7|97478.9|97362.9|97482.5|97366.5|97474.8|97358.8|8
1651700740000|2022-05-04 21:45:40|97480.7|97364.7|97469.5|97353.5|97480.7|97364.7|97469.5|97353.5|4
1651700750000|2022-05-04 21:45:50|97472|97356|97491|97375|97491.7|97375.7|97472|97356|8
1651700760000|2022-05-04 21:46:00|97489.3|97373.3|97486.6|97370.6|97489.3|97373.3|97483.3|97367.3|15
1651700770000|2022-05-04 21:46:10|97486.8|97370.8|97483.3|97367.3|97486.8|97370.8|97480.9|97364.9|11
1651700780000|2022-05-04 21:46:20|97484.9|97368.9|97487.3|97371.3|97489|97373|97480.1|97364.1|4
1651700790000|2022-05-04 21:46:30|97477.8|97361.8|97481.6|97365.6|97481.6|97365.6|97477.3|97361.3|7
1651700800000|2022-05-04 21:46:40|97482|97366|97492.9|97376.9|97496|97380|97476.1|97360.1|8
1651700810000|2022-05-04 21:46:50|97489.7|97373.7|97479.9|97363.9|97489.7|97373.7|97468.8|97352.8|7
1651700820000|2022-05-04 21:47:00|97494.1|97378.1|97490|97374|97494.1|97378.1|97483.7|97367.7|5
1651700830000|2022-05-04 21:47:10|97488.4|97372.4|97487.4|97371.4|97488.4|97372.4|97483.2|97367.2|6
1651700840000|2022-05-04 21:47:20|97485.1|97369.1|97478.8|97362.8|97485.1|97369.1|97476.1|97360.1|4
1651700850000|2022-05-04 21:47:30|97468.3|97352.3|97486.9|97370.9|97487.1|97371.1|97468.3|97352.3|6
1651700860000|2022-05-04 21:47:40|97484.8|97368.8|97484.5|97368.5|97485.3|97369.3|97477.7|97361.7|6
1651700870000|2022-05-04 21:47:50|97480.2|97364.2|97490|97374|97496.3|97380.3|97477.7|97361.7|5
1651700880000|2022-05-04 21:48:00|97490.1|97374.1|97477.3|97361.3|97490.1|97374.1|97477.3|97361.3|10
1651700890000|2022-05-04 21:48:10|97471.7|97355.7|97489.6|97373.6|97489.6|97373.6|97468.2|97352.2|5
1651700900000|2022-05-04 21:48:20|97481|97365|97475.1|97359.1|97481|97365|97470.9|97354.9|3
1651700910000|2022-05-04 21:48:30|97480.3|97364.3|97507.8|97391.8|97507.8|97391.8|97471.1|97355.1|5
1651700920000|2022-05-04 21:48:40|97498.8|97382.8|97488.3|97372.3|97498.8|97382.8|97488.3|97372.3|5
1651700930000|2022-05-04 21:48:50|97489.9|97373.9|97486.3|97370.3|97490.1|97374.1|97477|97361|8
1651700940000|2022-05-04 21:49:00|97475.6|97359.6|97489.4|97373.4|97489.7|97373.7|97475.6|97359.6|7
1651700950000|2022-05-04 21:49:10|97482.9|97366.9|97483.4|97367.4|97487.6|97371.6|97481.5|97365.5|5
1651700960000|2022-05-04 21:49:20|97475|97359|97494|97378|97494|97378|97475|97359|9
1651700970000|2022-05-04 21:49:30|97471.2|97355.2|97476.3|97360.3|97481.4|97365.4|97471.2|97355.2|3
1651700980000|2022-05-04 21:49:40|97476.7|97360.7|97459.7|97343.7|97476.7|97360.7|97459.7|97343.7|12
1651700990000|2022-05-04 21:49:50|97458.9|97342.9|97460.3|97344.3|97460.4|97344.4|97457.3|97341.3|7
1651701000000|2022-05-04 21:50:00|97460.4|97344.4|97476.8|97360.8|97486.3|97370.3|97455.8|97339.8|10
1651701010000|2022-05-04 21:50:10|97474|97358|97462.6|97346.6|97474|97358|97462.6|97346.6|7
1651701020000|2022-05-04 21:50:20|97458.8|97342.8|97470.7|97354.7|97475.7|97359.7|97457.7|97341.7|8
1651701030000|2022-05-04 21:50:30|97466.6|97350.6|97464.1|97348.1|97467.4|97351.4|97464.1|97348.1|7
1651701040000|2022-05-04 21:50:40|97464.8|97348.8|97463.1|97347.1|97470.4|97354.4|97463.1|97347.1|11
1651701050000|2022-05-04 21:50:50|97462.6|97346.6|97459.4|97343.4|97462.8|97346.8|97459.4|97343.4|7
1651701060000|2022-05-04 21:51:00|97460.6|97344.6|97465.8|97349.8|97465.8|97349.8|97456.9|97340.9|5
1651701070000|2022-05-04 21:51:10|97463.6|97347.6|97460.8|97344.8|97463.7|97347.7|97459.5|97343.5|7
1651701080000|2022-05-04 21:51:20|97460.9|97344.9|97463.3|97347.3|97463.3|97347.3|97460.9|97344.9|3
1651701090000|2022-05-04 21:51:30|97467|97351|97458.3|97342.3|97467|97351|97457.2|97341.2|5
1651701100000|2022-05-04 21:51:40|97458.4|97342.4|97458.1|97342.1|97459.9|97343.9|97456.1|97340.1|5
1651701110000|2022-05-04 21:51:50|97456.2|97340.2|97455.4|97339.4|97458.6|97342.6|97455.4|97339.4|5
1651701120000|2022-05-04 21:52:00|97454.7|97338.7|97456.9|97340.9|97464.5|97348.5|97454.7|97338.7|6
1651701130000|2022-05-04 21:52:10|97460|97344|97459.6|97343.6|97460.7|97344.7|97456.9|97340.9|4
1651701140000|2022-05-04 21:52:20|97469.7|97353.7|97452.1|97336.1|97469.7|97353.7|97452.1|97336.1|7
1651701150000|2022-05-04 21:52:30|97453.4|97337.4|97469|97353|97471.6|97355.6|97453.4|97337.4|8
1651701160000|2022-05-04 21:52:40|97463.1|97347.1|97462.9|97346.9|97465.1|97349.1|97461.3|97345.3|5
1651701170000|2022-05-04 21:52:50|97463.7|97347.7|97461.1|97345.1|97468.3|97352.3|97461.1|97345.1|6
1651701180000|2022-05-04 21:53:00|97471.1|97355.1|97465.8|97349.8|97471.1|97355.1|97465.8|97349.8|4
1651701190000|2022-05-04 21:53:10|97464.1|97348.1|97463|97347|97464.1|97348.1|97463|97347|3
1651701200000|2022-05-04 21:53:20|97468.2|97352.2|97462.3|97346.3|97468.2|97352.2|97462.3|97346.3|5
1651701210000|2022-05-04 21:53:30|97464.6|97348.6|97457.5|97341.5|97464.6|97348.6|97453.7|97337.7|7
1651701220000|2022-05-04 21:53:40|97457.1|97341.1|97456.4|97340.4|97457.1|97341.1|97456.4|97340.4|2
1651701230000|2022-05-04 21:53:50|97455.6|97339.6|97465.3|97349.3|97467.9|97351.9|97455.6|97339.6|5
1651701240000|2022-05-04 21:54:00|97464|97348|97476.7|97360.7|97476.7|97360.7|97455.6|97339.6|6
1651701250000|2022-05-04 21:54:10|97478.4|97362.4|97468.9|97352.9|97478.4|97362.4|97468.9|97352.9|4
1651701260000|2022-05-04 21:54:20|97480.1|97364.1|97475.8|97359.8|97480.1|97364.1|97475.8|97359.8|5
1651701270000|2022-05-04 21:54:30|97478.1|97362.1|97470.1|97354.1|97479.1|97363.1|97470.1|97354.1|4
1651701280000|2022-05-04 21:54:40|97462.3|97346.3|97447.9|97331.9|97464.6|97348.6|97447.9|97331.9|5
1651701290000|2022-05-04 21:54:50|97448.9|97332.9|97443.3|97327.3|97448.9|97332.9|97443.3|97327.3|6
1651701300000|2022-05-04 21:55:00|97462.3|97346.3|97458.8|97342.8|97471.2|97355.2|97458|97342|7
1651701310000|2022-05-04 21:55:10|97459.4|97343.4|97466.1|97350.1|97466.6|97350.6|97455.1|97339.1|5
1651701320000|2022-05-04 21:55:20|97471.2|97355.2|97460.2|97344.2|97471.2|97355.2|97460.2|97344.2|3
1651701330000|2022-05-04 21:55:30|97464.4|97348.4|97454.3|97338.3|97464.4|97348.4|97452.6|97336.6|4
1651701340000|2022-05-04 21:55:40|97467.4|97351.4|97462.8|97346.8|97467.4|97351.4|97462.8|97346.8|5
1651701350000|2022-05-04 21:55:50|97452.6|97336.6|97475.7|97359.7|97475.7|97359.7|97452.6|97336.6|4
1651701360000|2022-05-04 21:56:00|97478.7|97362.7|97464.5|97348.5|97478.7|97362.7|97464.5|97348.5|4
1651701370000|2022-05-04 21:56:10|97459.3|97343.3|97459.2|97343.2|97459.3|97343.3|97456.1|97340.1|6
1651701380000|2022-05-04 21:56:20|97459.4|97343.4|97456.3|97340.3|97459.4|97343.4|97456.3|97340.3|5
1651701390000|2022-05-04 21:56:30|97455.9|97339.9|97456.1|97340.1|97466.7|97350.7|97455.9|97339.9|7
1651701400000|2022-05-04 21:56:40|97458|97342|97456.5|97340.5|97458|97342|97456.5|97340.5|2
1651701410000|2022-05-04 21:56:50|97465.8|97349.8|97461.6|97345.6|97482.3|97366.3|97461.4|97345.4|8
1651701420000|2022-05-04 21:57:00|97462.8|97346.8|97477.7|97361.7|97477.7|97361.7|97462.8|97346.8|9
1651701430000|2022-05-04 21:57:10|97469.9|97353.9|97465.9|97349.9|97469.9|97353.9|97465.9|97349.9|4
1651701440000|2022-05-04 21:57:20|97465|97349|97478.6|97362.6|97487.7|97371.7|97465|97349|6
1651701450000|2022-05-04 21:57:30|97478.3|97362.3|97472.6|97356.6|97478.3|97362.3|97472.6|97356.6|3
1651701460000|2022-05-04 21:57:40|97469|97353|97479|97363|97479|97363|97456.5|97340.5|5
1651701470000|2022-05-04 21:57:50|97475.4|97359.4|97469.6|97353.6|97475.4|97359.4|97469.6|97353.6|3
1651701480000|2022-05-04 21:58:00|97462|97346|97463.4|97347.4|97469|97353|97461.5|97345.5|10
1651701490000|2022-05-04 21:58:10|97463.8|97347.8|97458.8|97342.8|97463.8|97347.8|97458.8|97342.8|3
1651701500000|2022-05-04 21:58:20|97488.1|97372.1|97479.2|97363.2|97488.3|97372.3|97476.5|97360.5|6
1651701510000|2022-05-04 21:58:30|97487.8|97371.8|97484.5|97368.5|97495.3|97379.3|97482.7|97366.7|8
1651701520000|2022-05-04 21:58:40|97472.9|97356.9|97485.1|97369.1|97494.8|97378.8|97472.8|97356.8|6
1651701530000|2022-05-04 21:58:50|97484.6|97368.6|97483.6|97367.6|97484.6|97368.6|97478.7|97362.7|5
1651701540000|2022-05-04 21:59:00|97480|97364|97465.9|97349.9|97483.5|97367.5|97463|97347|6
1651701550000|2022-05-04 21:59:10|97465.4|97349.4|97470.3|97354.3|97470.3|97354.3|97465.4|97349.4|2
1651701560000|2022-05-04 21:59:20|97466.2|97350.2|97463.9|97347.9|97466.3|97350.3|97463.9|97347.9|3
1651701570000|2022-05-04 21:59:30|97456|97340|97483.9|97367.9|97483.9|97367.9|97454.9|97338.9|11
1651701580000|2022-05-04 21:59:40|97470.9|97354.9|97472.7|97356.7|97491.9|97375.9|97466.5|97350.5|12
1651701590000|2022-05-04 21:59:50|97469.9|97353.9|97472.8|97356.8|97473.7|97357.7|97466.5|97350.5|17
1651701600000|2022-05-04 22:00:00|97474|97358|97476.8|97360.8|97485|97369|97465.1|97349.1|38
1651701610000|2022-05-04 22:00:10|97474.6|97358.6|97459.5|97343.5|97478.4|97362.4|97459.2|97343.2|27
1651701620000|2022-05-04 22:00:20|97460.1|97344.1|97448.6|97332.6|97460.1|97344.1|97447.4|97331.4|18
1651701630000|2022-05-04 22:00:30|97448.9|97332.9|97473.3|97357.3|97491.7|97375.7|97448.9|97332.9|27
1651701640000|2022-05-04 22:00:40|97472|97356|97464.8|97348.8|97484.3|97368.3|97463.7|97347.7|33
1651701650000|2022-05-04 22:00:50|97464.9|97348.9|97481.8|97365.8|97486.4|97370.4|97462.2|97346.2|33
1651701660000|2022-05-04 22:01:00|97480.9|97364.9|97481.6|97365.6|97489.7|97373.7|97479.1|97363.1|32
1651701670000|2022-05-04 22:01:10|97482.9|97366.9|97489.6|97373.6|97491.2|97375.2|97474.9|97358.9|34
1651701680000|2022-05-04 22:01:20|97491.5|97375.5|97496.9|97380.9|97499.4|97383.4|97481.6|97365.6|28
1651701690000|2022-05-04 22:01:30|97494.5|97378.5|97493.1|97377.1|97498.8|97382.8|97484.6|97368.6|27
1651701700000|2022-05-04 22:01:40|97494.1|97378.1|97494.2|97378.2|97499.3|97383.3|97489.5|97373.5|18
1651701710000|2022-05-04 22:01:50|97503.6|97387.6|97489.6|97373.6|97506.1|97390.1|97489.6|97373.6|20
1651701720000|2022-05-04 22:02:00|97491.2|97375.2|97490|97374|97498.7|97382.7|97484.8|97368.8|28
1651701730000|2022-05-04 22:02:10|97493.6|97377.6|97496.1|97380.1|97504.9|97388.9|97490.8|97374.8|25
1651701740000|2022-05-04 22:02:20|97493|97377|97491.5|97375.5|97498.4|97382.4|97488.7|97372.7|23
1651701750000|2022-05-04 22:02:30|97495.2|97379.2|97503.1|97387.1|97518.3|97402.3|97489|97373|14
1651701760000|2022-05-04 22:02:40|97500.4|97384.4|97485.4|97369.4|97500.4|97384.4|97475.7|97359.7|14
1651701770000|2022-05-04 22:02:50|97481.9|97365.9|97504|97388|97524.1|97408.1|97479.4|97363.4|8
1651701780000|2022-05-04 22:03:00|97494.7|97378.7|97492.1|97376.1|97498.8|97382.8|97487.5|97371.5|17
1651701790000|2022-05-04 22:03:10|97489.1|97373.1|97464.6|97348.6|97489.1|97373.1|97464.6|97348.6|24
1651701800000|2022-05-04 22:03:20|97484.1|97368.1|97485|97369|97487.5|97371.5|97476.3|97360.3|20
1651701810000|2022-05-04 22:03:30|97484.6|97368.6|97475.5|97359.5|97494.9|97378.9|97472.8|97356.8|19
1651701820000|2022-05-04 22:03:40|97472.2|97356.2|97481.9|97365.9|97484.7|97368.7|97472.2|97356.2|15
1651701830000|2022-05-04 22:03:50|97478.6|97362.6|97472.4|97356.4|97487.9|97371.9|97471.9|97355.9|16
1651701840000|2022-05-04 22:04:00|97471.7|97355.7|97472.9|97356.9|97479.7|97363.7|97470.8|97354.8|18
1651701850000|2022-05-04 22:04:10|97471.9|97355.9|97481.1|97365.1|97483.8|97367.8|97471.4|97355.4|15
1651701860000|2022-05-04 22:04:20|97474.5|97358.5|97479.7|97363.7|97479.7|97363.7|97468.6|97352.6|9
1651701870000|2022-05-04 22:04:30|97470.8|97354.8|97478.5|97362.5|97485|97369|97470.8|97354.8|11
1651701880000|2022-05-04 22:04:40|97469.7|97353.7|97478.4|97362.4|97482.2|97366.2|97461.1|97345.1|16
1651701890000|2022-05-04 22:04:50|97485.4|97369.4|97475.8|97359.8|97485.4|97369.4|97475.8|97359.8|12
1651701900000|2022-05-04 22:05:00|97473.7|97357.7|97478.9|97362.9|97478.9|97362.9|97473.4|97357.4|21
1651701910000|2022-05-04 22:05:10|97478.5|97362.5|97478.8|97362.8|97483.3|97367.3|97473.3|97357.3|18
1651701920000|2022-05-04 22:05:20|97478.6|97362.6|97477.8|97361.8|97485.2|97369.2|97473.9|97357.9|10
1651701930000|2022-05-04 22:05:30|97491.4|97375.4|97478|97362|97500.8|97384.8|97478|97362|13
1651701940000|2022-05-04 22:05:40|97477.3|97361.3|97466.7|97350.7|97486.1|97370.1|97466.7|97350.7|21
1651701950000|2022-05-04 22:05:50|97466.3|97350.3|97471.1|97355.1|97477.1|97361.1|97466.3|97350.3|13
1651701960000|2022-05-04 22:06:00|97472.2|97356.2|97471.5|97355.5|97474.8|97358.8|97465.2|97349.2|15
1651701970000|2022-05-04 22:06:10|97467.1|97351.1|97471.4|97355.4|97475.5|97359.5|97457.9|97341.9|17
1651701980000|2022-05-04 22:06:20|97470.5|97354.5|97471.5|97355.5|97477.9|97361.9|97459.6|97343.6|10
1651701990000|2022-05-04 22:06:30|97467.2|97351.2|97477.6|97361.6|97485.7|97369.7|97467.2|97351.2|18
1651702000000|2022-05-04 22:06:40|97483.7|97367.7|97473.9|97357.9|97483.7|97367.7|97472.4|97356.4|10
1651702010000|2022-05-04 22:06:50|97471.6|97355.6|97484.6|97368.6|97490.5|97374.5|97471.6|97355.6|30
1651702020000|2022-05-04 22:07:00|97482.7|97366.7|97494.5|97378.5|97499.4|97383.4|97481.4|97365.4|26
1651702030000|2022-05-04 22:07:10|97497.4|97381.4|97494.2|97378.2|97499.9|97383.9|97487|97371|13
1651702040000|2022-05-04 22:07:20|97493.7|97377.7|97498.4|97382.4|97503|97387|97493.7|97377.7|11
1651702050000|2022-05-04 22:07:30|97497.4|97381.4|97492.7|97376.7|97503.9|97387.9|97484.1|97368.1|14
1651702060000|2022-05-04 22:07:40|97498.6|97382.6|97495.2|97379.2|97500.3|97384.3|97495.2|97379.2|6
1651702070000|2022-05-04 22:07:50|97516|97400|97496|97380|97516|97400|97490|97374|9
1651702080000|2022-05-04 22:08:00|97490.8|97374.8|97483|97367|97503.4|97387.4|97482.3|97366.3|37
1651702090000|2022-05-04 22:08:10|97483.1|97367.1|97499.9|97383.9|97499.9|97383.9|97483.1|97367.1|15
1651702100000|2022-05-04 22:08:20|97496.5|97380.5|97505.9|97389.9|97505.9|97389.9|97490.3|97374.3|10
1651702110000|2022-05-04 22:08:30|97506.9|97390.9|97493.2|97377.2|97506.9|97390.9|97487.1|97371.1|22
1651702120000|2022-05-04 22:08:40|97492.7|97376.7|97473.9|97357.9|97492.7|97376.7|97473.9|97357.9|28
1651702130000|2022-05-04 22:08:50|97480|97364|97474.4|97358.4|97493|97377|97474.2|97358.2|16
1651702140000|2022-05-04 22:09:00|97469.7|97353.7|97472.5|97356.5|97476.7|97360.7|97469.7|97353.7|15
1651702150000|2022-05-04 22:09:10|97474.5|97358.5|97474.8|97358.8|97477.5|97361.5|97469.3|97353.3|19
1651702160000|2022-05-04 22:09:20|97473.7|97357.7|97494.2|97378.2|97494.2|97378.2|97460.7|97344.7|13
1651702170000|2022-05-04 22:09:30|97479.1|97363.1|97467.2|97351.2|97484.4|97368.4|97467.2|97351.2|14
1651702180000|2022-05-04 22:09:40|97486.4|97370.4|97479.5|97363.5|97488|97372|97479.5|97363.5|6
1651702190000|2022-05-04 22:09:50|97478.2|97362.2|97473.8|97357.8|97486.4|97370.4|97473.8|97357.8|11
1651702200000|2022-05-04 22:10:00|97467.8|97351.8|97469.4|97353.4|97480.9|97364.9|97464.6|97348.6|15
1651702210000|2022-05-04 22:10:10|97467.6|97351.6|97475|97359|97476.3|97360.3|97465.4|97349.4|15
1651702220000|2022-05-04 22:10:20|97472.3|97356.3|97461.5|97345.5|97472.3|97356.3|97461.5|97345.5|10
1651702230000|2022-05-04 22:10:30|97461.2|97345.2|97480.3|97364.3|97489.2|97373.2|97461.2|97345.2|20
1651702240000|2022-05-04 22:10:40|97481.7|97365.7|97482.3|97366.3|97507.2|97391.2|97469.8|97353.8|30
1651702250000|2022-05-04 22:10:50|97486.6|97370.6|97487|97371|97492|97376|97481|97365|33
1651702260000|2022-05-04 22:11:00|97487.2|97371.2|97487.1|97371.1|97490.6|97374.6|97484.1|97368.1|17
1651702270000|2022-05-04 22:11:10|97485.4|97369.4|97491|97375|97493.7|97377.7|97485.4|97369.4|13
1651702280000|2022-05-04 22:11:20|97491.1|97375.1|97492.7|97376.7|97499.2|97383.2|97491.1|97375.1|13
1651702290000|2022-05-04 22:11:30|97490.7|97374.7|97498.6|97382.6|97506.6|97390.6|97490.7|97374.7|31
1651702300000|2022-05-04 22:11:40|97498.7|97382.7|97504|97388|97509.2|97393.2|97498.5|97382.5|35
1651702310000|2022-05-04 22:11:50|97505.2|97389.2|97507.6|97391.6|97508|97392|97501.8|97385.8|21
1651702320000|2022-05-04 22:12:00|97504.7|97388.7|97517.5|97401.5|97518.3|97402.3|97504.7|97388.7|37
1651702330000|2022-05-04 22:12:10|97518.3|97402.3|97520.4|97404.4|97521.2|97405.2|97514.1|97398.1|29
1651702340000|2022-05-04 22:12:20|97517.9|97401.9|97524.9|97408.9|97530.2|97414.2|97517.9|97401.9|27
1651702350000|2022-05-04 22:12:30|97523.3|97407.3|97534|97418|97539.8|97423.8|97521.9|97405.9|35
1651702360000|2022-05-04 22:12:40|97532.9|97416.9|97534.6|97418.6|97542.3|97426.3|97530.9|97414.9|41
1651702370000|2022-05-04 22:12:50|97537|97421|97534.3|97418.3|97537|97421|97533.1|97417.1|38
1651702380000|2022-05-04 22:13:00|97534.2|97418.2|97543.3|97427.3|97552.9|97436.9|97533.2|97417.2|39
1651702390000|2022-05-04 22:13:10|97551.5|97435.5|97542.5|97426.5|97551.5|97435.5|97537.9|97421.9|23
1651702400000|2022-05-04 22:13:20|97538.2|97422.2|97538.8|97422.8|97543.2|97427.2|97537.7|97421.7|36
1651702410000|2022-05-04 22:13:30|97539.3|97423.3|97546.7|97430.7|97546.7|97430.7|97536.5|97420.5|35
1651702420000|2022-05-04 22:13:40|97548.3|97432.3|97544.9|97428.9|97548.3|97432.3|97538.5|97422.5|36
1651702430000|2022-05-04 22:13:50|97543.9|97427.9|97548|97432|97550.7|97434.7|97540.7|97424.7|27
1651702440000|2022-05-04 22:14:00|97548.1|97432.1|97553.6|97437.6|97555.1|97439.1|97540.9|97424.9|43
1651702450000|2022-05-04 22:14:10|97552.4|97436.4|97551.2|97435.2|97553.3|97437.3|97547.1|97431.1|35
1651702460000|2022-05-04 22:14:20|97551.3|97435.3|97549.9|97433.9|97554|97438|97549.6|97433.6|29
1651702470000|2022-05-04 22:14:30|97546.9|97430.9|97542.6|97426.6|97550.2|97434.2|97542.3|97426.3|30
1651702480000|2022-05-04 22:14:40|97541.8|97425.8|97540|97424|97549.7|97433.7|97539.8|97423.8|22
1651702490000|2022-05-04 22:14:50|97541.1|97425.1|97552.2|97436.2|97557.3|97441.3|97540.1|97424.1|23
1651702500000|2022-05-04 22:15:00|97548.1|97432.1|97552.5|97436.5|97554.4|97438.4|97545.5|97429.5|34
1651702510000|2022-05-04 22:15:10|97555.1|97439.1|97547.9|97431.9|97555.1|97439.1|97547.6|97431.6|25
1651702520000|2022-05-04 22:15:20|97549.7|97433.7|97556.7|97440.7|97556.7|97440.7|97540.8|97424.8|26
1651702530000|2022-05-04 22:15:30|97545.4|97429.4|97550.9|97434.9|97555|97439|97545.4|97429.4|27
1651702540000|2022-05-04 22:15:40|97554.5|97438.5|97560.7|97444.7|97562.5|97446.5|97548.2|97432.2|23
1651702550000|2022-05-04 22:15:50|97561.1|97445.1|97548|97432|97561.1|97445.1|97548|97432|14
1651702560000|2022-05-04 22:16:00|97545.4|97429.4|97549.7|97433.7|97555.7|97439.7|97545.1|97429.1|29
1651702570000|2022-05-04 22:16:10|97552.3|97436.3|97547.4|97431.4|97552.3|97436.3|97544.1|97428.1|20
1651702580000|2022-05-04 22:16:20|97556|97440|97544|97428|97558.5|97442.5|97542|97426|40
1651702590000|2022-05-04 22:16:30|97549.5|97433.5|97548.4|97432.4|97558|97442|97544.2|97428.2|24
1651702600000|2022-05-04 22:16:40|97559.5|97443.5|97555.1|97439.1|97563.4|97447.4|97541.5|97425.5|24
1651702610000|2022-05-04 22:16:50|97546.5|97430.5|97546.9|97430.9|97557|97441|97546.5|97430.5|19
1651702620000|2022-05-04 22:17:00|97544.6|97428.6|97550.4|97434.4|97553.5|97437.5|97543.2|97427.2|16
1651702630000|2022-05-04 22:17:10|97546.9|97430.9|97544.9|97428.9|97552.1|97436.1|97542.9|97426.9|32
1651702640000|2022-05-04 22:17:20|97551.4|97435.4|97556.6|97440.6|97562.3|97446.3|97535.3|97419.3|34
1651702650000|2022-05-04 22:17:30|97542.1|97426.1|97560.2|97444.2|97561.9|97445.9|97529.3|97413.3|22
1651702660000|2022-05-04 22:17:40|97552.7|97436.7|97559.6|97443.6|97562|97446|97545.6|97429.6|16
1651702670000|2022-05-04 22:17:50|97562.8|97446.8|97547.3|97431.3|97562.8|97446.8|97546.1|97430.1|24
1651702680000|2022-05-04 22:18:00|97550|97434|97541.6|97425.6|97556.8|97440.8|97541.6|97425.6|33
1651702690000|2022-05-04 22:18:10|97545.2|97429.2|97542.1|97426.1|97548.2|97432.2|97542.1|97426.1|20
1651702700000|2022-05-04 22:18:20|97538.8|97422.8|97547.6|97431.6|97550.4|97434.4|97538|97422|13
1651702710000|2022-05-04 22:18:30|97542|97426|97550.5|97434.5|97558.8|97442.8|97542|97426|6
1651702720000|2022-05-04 22:18:40|97561|97445|97542|97426|97561|97445|97538.2|97422.2|22
1651702730000|2022-05-04 22:18:50|97541.4|97425.4|97542.9|97426.9|97545.6|97429.6|97538|97422|10
1651702740000|2022-05-04 22:19:00|97539.7|97423.7|97534.7|97418.7|97539.7|97423.7|97530.6|97414.6|20
1651702750000|2022-05-04 22:19:10|97540.5|97424.5|97535.5|97419.5|97541.4|97425.4|97530.3|97414.3|25
1651702760000|2022-05-04 22:19:20|97535.7|97419.7|97532.8|97416.8|97539.7|97423.7|97525.2|97409.2|22
1651702770000|2022-05-04 22:19:30|97529.3|97413.3|97519.5|97403.5|97533.7|97417.7|97519.5|97403.5|37
1651702780000|2022-05-04 22:19:40|97519.4|97403.4|97516.4|97400.4|97519.4|97403.4|97515.1|97399.1|22
1651702790000|2022-05-04 22:19:50|97520.1|97404.1|97521.9|97405.9|97524.5|97408.5|97516.3|97400.3|14
1651702800000|2022-05-04 22:20:00|97519.7|97403.7|97535.3|97419.3|97536.5|97420.5|97517.3|97401.3|15
1651702810000|2022-05-04 22:20:10|97536.2|97420.2|97519.3|97403.3|97536.2|97420.2|97518.7|97402.7|11
1651702820000|2022-05-04 22:20:20|97517.5|97401.5|97530.7|97414.7|97544.2|97428.2|97517.5|97401.5|18
1651702830000|2022-05-04 22:20:30|97534.4|97418.4|97517|97401|97539.7|97423.7|97517|97401|19
1651702840000|2022-05-04 22:20:40|97517.6|97401.6|97525.1|97409.1|97525.1|97409.1|97516.6|97400.6|15
1651702850000|2022-05-04 22:20:50|97523.4|97407.4|97523.7|97407.7|97536|97420|97521.4|97405.4|22
1651702860000|2022-05-04 22:21:00|97526.7|97410.7|97521.9|97405.9|97530.8|97414.8|97521.9|97405.9|12
1651702870000|2022-05-04 22:21:10|97529.4|97413.4|97534.2|97418.2|97535.9|97419.9|97516.8|97400.8|30
1651702880000|2022-05-04 22:21:20|97541.1|97425.1|97515.5|97399.5|97541.1|97425.1|97515.5|97399.5|17
1651702890000|2022-05-04 22:21:30|97526.9|97410.9|97514.1|97398.1|97526.9|97410.9|97513.9|97397.9|14
1651702900000|2022-05-04 22:21:40|97509|97393|97519.2|97403.2|97531.6|97415.6|97509|97393|26
1651702910000|2022-05-04 22:21:50|97519.7|97403.7|97530.2|97414.2|97544.4|97428.4|97518.5|97402.5|42
1651702920000|2022-05-04 22:22:00|97527.6|97411.6|97528.6|97412.6|97543.2|97427.2|97527.6|97411.6|22
1651702930000|2022-05-04 22:22:10|97531.8|97415.8|97538.2|97422.2|97550.3|97434.3|97531.8|97415.8|15
1651702940000|2022-05-04 22:22:20|97541.8|97425.8|97538|97422|97547.9|97431.9|97534.8|97418.8|30
1651702950000|2022-05-04 22:22:30|97537.9|97421.9|97540.6|97424.6|97543.9|97427.9|97536.4|97420.4|23
1651702960000|2022-05-04 22:22:40|97539.4|97423.4|97550.8|97434.8|97563.5|97447.5|97537.8|97421.8|30
1651702970000|2022-05-04 22:22:50|97553.3|97437.3|97546.5|97430.5|97558.3|97442.3|97539.9|97423.9|25
1651702980000|2022-05-04 22:23:00|97546|97430|97549.6|97433.6|97551.8|97435.8|97540.3|97424.3|33
1651702990000|2022-05-04 22:23:10|97547.3|97431.3|97549.7|97433.7|97549.7|97433.7|97544.5|97428.5|28
1651703000000|2022-05-04 22:23:20|97549.6|97433.6|97539.7|97423.7|97549.6|97433.6|97539.7|97423.7|34
1651703010000|2022-05-04 22:23:30|97539.2|97423.2|97555.8|97439.8|97557.2|97441.2|97538.5|97422.5|28
1651703020000|2022-05-04 22:23:40|97553.3|97437.3|97551.5|97435.5|97558.4|97442.4|97548.1|97432.1|43
1651703030000|2022-05-04 22:23:50|97553.8|97437.8|97551.9|97435.9|97554.2|97438.2|97543.9|97427.9|10
1651703040000|2022-05-04 22:24:00|97554.6|97438.6|97556.4|97440.4|97561.9|97445.9|97550.6|97434.6|18
1651703050000|2022-05-04 22:24:10|97556.3|97440.3|97549|97433|97559.1|97443.1|97549|97433|16
1651703060000|2022-05-04 22:24:20|97556.3|97440.3|97543.4|97427.4|97556.3|97440.3|97541.7|97425.7|14
1651703070000|2022-05-04 22:24:30|97542|97426|97545.4|97429.4|97552.4|97436.4|97539.3|97423.3|21
1651703080000|2022-05-04 22:24:40|97542.4|97426.4|97549.5|97433.5|97549.5|97433.5|97541.4|97425.4|30
1651703090000|2022-05-04 22:24:50|97549.6|97433.6|97559.6|97443.6|97559.6|97443.6|97543.1|97427.1|21
1651703100000|2022-05-04 22:25:00|97555.5|97439.5|97553.4|97437.4|97560.8|97444.8|97551.9|97435.9|18
1651703110000|2022-05-04 22:25:10|97553.6|97437.6|97548.3|97432.3|97554.8|97438.8|97542.9|97426.9|32
1651703120000|2022-05-04 22:25:20|97548.7|97432.7|97550|97434|97551.5|97435.5|97548.1|97432.1|27
1651703130000|2022-05-04 22:25:30|97549|97433|97548.9|97432.9|97553.6|97437.6|97546.5|97430.5|20
1651703140000|2022-05-04 22:25:40|97549.5|97433.5|97549.8|97433.8|97556.8|97440.8|97547.2|97431.2|26
1651703150000|2022-05-04 22:25:50|97554.5|97438.5|97552.1|97436.1|97570.1|97454.1|97546.9|97430.9|24
1651703160000|2022-05-04 22:26:00|97550.4|97434.4|97544.1|97428.1|97551.1|97435.1|97541.2|97425.2|33
1651703170000|2022-05-04 22:26:10|97546.5|97430.5|97542.7|97426.7|97546.5|97430.5|97539.6|97423.6|32
1651703180000|2022-05-04 22:26:20|97545.3|97429.3|97549.1|97433.1|97549.1|97433.1|97543.6|97427.6|18
1651703190000|2022-05-04 22:26:30|97549.3|97433.3|97567.1|97451.1|97567.1|97451.1|97548.5|97432.5|17
1651703200000|2022-05-04 22:26:40|97563.7|97447.7|97563.2|97447.2|97574.3|97458.3|97549.5|97433.5|13
1651703210000|2022-05-04 22:26:50|97557.5|97441.5|97555.7|97439.7|97561.1|97445.1|97544|97428|16
1651703220000|2022-05-04 22:27:00|97552.8|97436.8|97559.4|97443.4|97559.4|97443.4|97549.4|97433.4|15
1651703230000|2022-05-04 22:27:10|97553.2|97437.2|97550.2|97434.2|97553.2|97437.2|97548.9|97432.9|12
1651703240000|2022-05-04 22:27:20|97560.5|97444.5|97547.4|97431.4|97560.5|97444.5|97547.4|97431.4|9
1651703250000|2022-05-04 22:27:30|97557.3|97441.3|97554.8|97438.8|97559.2|97443.2|97548.5|97432.5|19
1651703260000|2022-05-04 22:27:40|97552.4|97436.4|97558.2|97442.2|97571.6|97455.6|97552.4|97436.4|15
1651703270000|2022-05-04 22:27:50|97554.3|97438.3|97553.7|97437.7|97562.9|97446.9|97549.4|97433.4|19
1651703280000|2022-05-04 22:28:00|97549.3|97433.3|97551.7|97435.7|97556.7|97440.7|97549.3|97433.3|7
1651703290000|2022-05-04 22:28:10|97562.3|97446.3|97554.9|97438.9|97562.3|97446.3|97547.5|97431.5|20
1651703300000|2022-05-04 22:28:20|97550.9|97434.9|97554.7|97438.7|97555.4|97439.4|97547.2|97431.2|8
1651703310000|2022-05-04 22:28:30|97566.7|97450.7|97570.8|97454.8|97570.8|97454.8|97551.4|97435.4|8
1651703320000|2022-05-04 22:28:40|97575.1|97459.1|97556.7|97440.7|97575.1|97459.1|97556.7|97440.7|11
1651703330000|2022-05-04 22:28:50|97553.6|97437.6|97552.1|97436.1|97565.7|97449.7|97550.6|97434.6|12
1651703340000|2022-05-04 22:29:00|97552.5|97436.5|97554.4|97438.4|97556.2|97440.2|97548.7|97432.7|15
1651703350000|2022-05-04 22:29:10|97574.4|97458.4|97566.8|97450.8|97574.4|97458.4|97549.2|97433.2|26
1651703360000|2022-05-04 22:29:20|97568.9|97452.9|97562.5|97446.5|97571.6|97455.6|97549.8|97433.8|16
1651703370000|2022-05-04 22:29:30|97572.4|97456.4|97572.8|97456.8|97572.8|97456.8|97557.4|97441.4|16
1651703380000|2022-05-04 22:29:40|97562.6|97446.6|97550|97434|97570.8|97454.8|97550|97434|20
1651703390000|2022-05-04 22:29:50|97556|97440|97558.8|97442.8|97569.4|97453.4|97555.4|97439.4|21
1651703400000|2022-05-04 22:30:00|97558.9|97442.9|97555.7|97439.7|97564.4|97448.4|97545.5|97429.5|26
1651703410000|2022-05-04 22:30:10|97550.8|97434.8|97552.2|97436.2|97566.2|97450.2|97550.8|97434.8|34
1651703420000|2022-05-04 22:30:20|97549.8|97433.8|97571.4|97455.4|97577.1|97461.1|97549.8|97433.8|19
1651703430000|2022-05-04 22:30:30|97565.5|97449.5|97554.8|97438.8|97570.6|97454.6|97554.6|97438.6|9
1651703440000|2022-05-04 22:30:40|97558.9|97442.9|97552.7|97436.7|97560.3|97444.3|97547.5|97431.5|19
1651703450000|2022-05-04 22:30:50|97548.2|97432.2|97552.2|97436.2|97553.8|97437.8|97548.2|97432.2|24
1651703460000|2022-05-04 22:31:00|97555.4|97439.4|97546.4|97430.4|97559.8|97443.8|97539.7|97423.7|28
1651703470000|2022-05-04 22:31:10|97543.4|97427.4|97535.1|97419.1|97559.9|97443.9|97535.1|97419.1|17
1651703480000|2022-05-04 22:31:20|97532.9|97416.9|97551.7|97435.7|97561.4|97445.4|97532.1|97416.1|21
1651703490000|2022-05-04 22:31:30|97552.3|97436.3|97552.5|97436.5|97557.1|97441.1|97549.8|97433.8|33
1651703500000|2022-05-04 22:31:40|97552.4|97436.4|97555.3|97439.3|97555.3|97439.3|97548.7|97432.7|12
1651703510000|2022-05-04 22:31:50|97550.1|97434.1|97546.6|97430.6|97560.2|97444.2|97546.2|97430.2|20
1651703520000|2022-05-04 22:32:00|97548.1|97432.1|97552.1|97436.1|97562.2|97446.2|97548.1|97432.1|7
1651703530000|2022-05-04 22:32:10|97551|97435|97560.7|97444.7|97575.5|97459.5|97551|97435|19
1651703540000|2022-05-04 22:32:20|97557.7|97441.7|97550.7|97434.7|97559.6|97443.6|97543.5|97427.5|17
1651703550000|2022-05-04 22:32:30|97551.2|97435.2|97552.4|97436.4|97554.9|97438.9|97545.3|97429.3|14
1651703560000|2022-05-04 22:32:40|97556.4|97440.4|97555.2|97439.2|97566|97450|97546.6|97430.6|15
1651703570000|2022-05-04 22:32:50|97561.2|97445.2|97553.8|97437.8|97562.4|97446.4|97549.1|97433.1|19
1651703580000|2022-05-04 22:33:00|97545.3|97429.3|97553.4|97437.4|97559.4|97443.4|97543.8|97427.8|24
1651703590000|2022-05-04 22:33:10|97565.7|97449.7|97556.2|97440.2|97565.7|97449.7|97545.4|97429.4|17
1651703600000|2022-05-04 22:33:20|97552.8|97436.8|97549.1|97433.1|97558.9|97442.9|97547.5|97431.5|14
1651703610000|2022-05-04 22:33:30|97561.8|97445.8|97554.1|97438.1|97561.8|97445.8|97548.2|97432.2|15
1651703620000|2022-05-04 22:33:40|97556.6|97440.6|97548.2|97432.2|97560.3|97444.3|97548.2|97432.2|10
1651703630000|2022-05-04 22:33:50|97560.6|97444.6|97555.7|97439.7|97563.2|97447.2|97547.3|97431.3|11
1651703640000|2022-05-04 22:34:00|97555.9|97439.9|97566.7|97450.7|97571.1|97455.1|97549.2|97433.2|21
1651703650000|2022-05-04 22:34:10|97569.4|97453.4|97582.1|97466.1|97582.1|97466.1|97553.2|97437.2|47
1651703660000|2022-05-04 22:34:20|97582.6|97466.6|97576|97460|97582.6|97466.6|97574.1|97458.1|25
1651703670000|2022-05-04 22:34:30|97575.8|97459.8|97581.5|97465.5|97582.9|97466.9|97575.8|97459.8|30
1651703680000|2022-05-04 22:34:40|97582.2|97466.2|97578.4|97462.4|97590|97474|97578.4|97462.4|27
1651703690000|2022-05-04 22:34:50|97578.1|97462.1|97570|97454|97582.7|97466.7|97568|97452|25
1651703700000|2022-05-04 22:35:00|97575.4|97459.4|97577.1|97461.1|97582.6|97466.6|97575.4|97459.4|27
1651703710000|2022-05-04 22:35:10|97576.6|97460.6|97578.4|97462.4|97589.2|97473.2|97574.8|97458.8|22
1651703720000|2022-05-04 22:35:20|97578.8|97462.8|97578.8|97462.8|97586.2|97470.2|97575|97459|44
1651703730000|2022-05-04 22:35:30|97578.2|97462.2|97587.1|97471.1|97587.2|97471.2|97576|97460|10
1651703740000|2022-05-04 22:35:40|97590|97474|97588.2|97472.2|97590.6|97474.6|97580.5|97464.5|33
1651703750000|2022-05-04 22:35:50|97584.3|97468.3|97583.5|97467.5|97591.2|97475.2|97580.8|97464.8|23
1651703760000|2022-05-04 22:36:00|97583.2|97467.2|97588.9|97472.9|97590.2|97474.2|97583.2|97467.2|19
1651703770000|2022-05-04 22:36:10|97591.1|97475.1|97593|97477|97594.6|97478.6|97584.5|97468.5|36
1651703780000|2022-05-04 22:36:20|97601.9|97485.9|97598.3|97482.3|97601.9|97485.9|97593.6|97477.6|20
1651703790000|2022-05-04 22:36:30|97596|97480|97603.6|97487.6|97603.7|97487.7|97594.3|97478.3|17
1651703800000|2022-05-04 22:36:40|97606.1|97490.1|97602.9|97486.9|97606.1|97490.1|97599|97483|10
1651703810000|2022-05-04 22:36:50|97602|97486|97598|97482|97602|97486|97596.3|97480.3|13
1651703820000|2022-05-04 22:37:00|97598.8|97482.8|97595.2|97479.2|97618.6|97502.6|97585.7|97469.7|28
1651703830000|2022-05-04 22:37:10|97590|97474|97593.7|97477.7|97599.9|97483.9|97586.1|97470.1|22
1651703840000|2022-05-04 22:37:20|97592.6|97476.6|97596.7|97480.7|97602.9|97486.9|97590.9|97474.9|30
1651703850000|2022-05-04 22:37:30|97596.3|97480.3|97584.6|97468.6|97596.3|97480.3|97582.7|97466.7|23
1651703860000|2022-05-04 22:37:40|97583.3|97467.3|97586.6|97470.6|97592.4|97476.4|97582.7|97466.7|22
1651703870000|2022-05-04 22:37:50|97585.1|97469.1|97589.6|97473.6|97594|97478|97578.7|97462.7|37
1651703880000|2022-05-04 22:38:00|97589.7|97473.7|97571.9|97455.9|97595|97479|97571.9|97455.9|36
1651703890000|2022-05-04 22:38:10|97572.7|97456.7|97571|97455|97587.7|97471.7|97568.2|97452.2|18
1651703900000|2022-05-04 22:38:20|97571.1|97455.1|97575.8|97459.8|97584|97468|97568.4|97452.4|30
1651703910000|2022-05-04 22:38:30|97573.9|97457.9|97574.8|97458.8|97576.3|97460.3|97572.1|97456.1|28
1651703920000|2022-05-04 22:38:40|97574|97458|97583.5|97467.5|97583.8|97467.8|97574|97458|35
1651703930000|2022-05-04 22:38:50|97584.7|97468.7|97596|97480|97600.6|97484.6|97582.5|97466.5|25
1651703940000|2022-05-04 22:39:00|97593.7|97477.7|97597.9|97481.9|97605.9|97489.9|97592.6|97476.6|25
1651703950000|2022-05-04 22:39:10|97600.5|97484.5|97591.3|97475.3|97601.8|97485.8|97589.7|97473.7|19
1651703960000|2022-05-04 22:39:20|97598|97482|97601.1|97485.1|97606|97490|97596.6|97480.6|29
1651703970000|2022-05-04 22:39:30|97604.7|97488.7|97594.7|97478.7|97604.7|97488.7|97584.2|97468.2|25
1651703980000|2022-05-04 22:39:40|97591.1|97475.1|97588.2|97472.2|97595.1|97479.1|97579|97463|33
1651703990000|2022-05-04 22:39:50|97580.1|97464.1|97585.6|97469.6|97593.6|97477.6|97580.1|97464.1|25
1651704000000|2022-05-04 22:40:00|97585.8|97469.8|97595.3|97479.3|97598.1|97482.1|97585.5|97469.5|31
1651704010000|2022-05-04 22:40:10|97595.4|97479.4|97588.3|97472.3|97604.4|97488.4|97588|97472|16
1651704020000|2022-05-04 22:40:20|97588.1|97472.1|97586.8|97470.8|97590.9|97474.9|97586.8|97470.8|29
1651704030000|2022-05-04 22:40:30|97586.6|97470.6|97586.3|97470.3|97587.6|97471.6|97585.1|97469.1|18
1651704040000|2022-05-04 22:40:40|97585.6|97469.6|97595.6|97479.6|97600.4|97484.4|97584.7|97468.7|32
1651704050000|2022-05-04 22:40:50|97594.9|97478.9|97594|97478|97600.8|97484.8|97593.4|97477.4|25
1651704060000|2022-05-04 22:41:00|97594.2|97478.2|97602.4|97486.4|97608.5|97492.5|97584.6|97468.6|29
1651704070000|2022-05-04 22:41:10|97588.8|97472.8|97584.5|97468.5|97595.8|97479.8|97584.5|97468.5|18
1651704080000|2022-05-04 22:41:20|97584.8|97468.8|97585.6|97469.6|97586.9|97470.9|97584|97468|16
1651704090000|2022-05-04 22:41:30|97585.4|97469.4|97584|97468|97598.2|97482.2|97583.6|97467.6|20
1651704100000|2022-05-04 22:41:40|97583.9|97467.9|97587|97471|97598.8|97482.8|97582.5|97466.5|13
1651704110000|2022-05-04 22:41:50|97602.6|97486.6|97585.8|97469.8|97602.6|97486.6|97584.4|97468.4|27
1651704120000|2022-05-04 22:42:00|97585.7|97469.7|97592.2|97476.2|97599.7|97483.7|97584.3|97468.3|32
1651704130000|2022-05-04 22:42:10|97590|97474|97586|97470|97590.5|97474.5|97585.5|97469.5|23
1651704140000|2022-05-04 22:42:20|97585.9|97469.9|97585.8|97469.8|97587.7|97471.7|97584.2|97468.2|34
1651704150000|2022-05-04 22:42:30|97585.3|97469.3|97601.7|97485.7|97616.2|97500.2|97585|97469|28
1651704160000|2022-05-04 22:42:40|97594.9|97478.9|97588.1|97472.1|97617.2|97501.2|97588.1|97472.1|25
1651704170000|2022-05-04 22:42:50|97586|97470|97584.2|97468.2|97586.1|97470.1|97582.3|97466.3|12
1651704180000|2022-05-04 22:43:00|97583.7|97467.7|97590.1|97474.1|97594.2|97478.2|97583.5|97467.5|13
1651704190000|2022-05-04 22:43:10|97590.9|97474.9|97583.5|97467.5|97594.4|97478.4|97581.5|97465.5|23
1651704200000|2022-05-04 22:43:20|97584|97468|97581.7|97465.7|97594.8|97478.8|97581.7|97465.7|23
1651704210000|2022-05-04 22:43:30|97593.2|97477.2|97591.4|97475.4|97596.5|97480.5|97581.7|97465.7|9
1651704220000|2022-05-04 22:43:40|97592|97476|97580.4|97464.4|97599.3|97483.3|97580.4|97464.4|13
1651704230000|2022-05-04 22:43:50|97580.7|97464.7|97589.9|97473.9|97598.9|97482.9|97580.6|97464.6|9
1651704240000|2022-05-04 22:44:00|97588.2|97472.2|97590.5|97474.5|97590.5|97474.5|97583|97467|11
1651704250000|2022-05-04 22:44:10|97582.1|97466.1|97585.6|97469.6|97585.8|97469.8|97580.6|97464.6|19
1651704260000|2022-05-04 22:44:20|97585.5|97469.5|97582.4|97466.4|97585.8|97469.8|97582.4|97466.4|25
1651704270000|2022-05-04 22:44:30|97594.3|97478.3|97582.7|97466.7|97602|97486|97582.7|97466.7|20
1651704280000|2022-05-04 22:44:40|97583.1|97467.1|97598.5|97482.5|97602|97486|97580.1|97464.1|16
1651704290000|2022-05-04 22:44:50|97601.5|97485.5|97585.1|97469.1|97601.5|97485.5|97584.9|97468.9|11
1651704300000|2022-05-04 22:45:00|97585|97469|97580.4|97464.4|97585.4|97469.4|97580.1|97464.1|23
1651704310000|2022-05-04 22:45:10|97579.4|97463.4|97579.4|97463.4|97580|97464|97578.8|97462.8|13
1651704320000|2022-05-04 22:45:20|97579.6|97463.6|97579|97463|97580.9|97464.9|97575.2|97459.2|39
1651704330000|2022-05-04 22:45:30|97578.7|97462.7|97579.2|97463.2|97579.9|97463.9|97578.5|97462.5|12
1651704340000|2022-05-04 22:45:40|97583.3|97467.3|97572.2|97456.2|97597.9|97481.9|97570.6|97454.6|18
1651704350000|2022-05-04 22:45:50|97571.3|97455.3|97570.6|97454.6|97574|97458|97568.9|97452.9|12
1651704360000|2022-05-04 22:46:00|97569.5|97453.5|97572|97456|97574.6|97458.6|97566.7|97450.7|36
1651704370000|2022-05-04 22:46:10|97571.6|97455.6|97570.9|97454.9|97572.2|97456.2|97570.3|97454.3|14
1651704380000|2022-05-04 22:46:20|97571.2|97455.2|97572.1|97456.1|97572.8|97456.8|97569.7|97453.7|23
1651704390000|2022-05-04 22:46:30|97571.9|97455.9|97572.1|97456.1|97572.2|97456.2|97570.8|97454.8|7
1651704400000|2022-05-04 22:46:40|97571.9|97455.9|97575.3|97459.3|97583.5|97467.5|97571.6|97455.6|16
1651704410000|2022-05-04 22:46:50|97575.6|97459.6|97575.1|97459.1|97575.6|97459.6|97572|97456|14
1651704420000|2022-05-04 22:47:00|97576.3|97460.3|97581.4|97465.4|97581.5|97465.5|97576|97460|19
1651704430000|2022-05-04 22:47:10|97581.5|97465.5|97576.7|97460.7|97581.5|97465.5|97576.7|97460.7|25
1651704440000|2022-05-04 22:47:20|97577.8|97461.8|97578.4|97462.4|97581.6|97465.6|97577.8|97461.8|25
1651704450000|2022-05-04 22:47:30|97578.7|97462.7|97588.8|97472.8|97591.3|97475.3|97577.9|97461.9|20
1651704460000|2022-05-04 22:47:40|97588.9|97472.9|97585.1|97469.1|97590.4|97474.4|97584.8|97468.8|22
1651704470000|2022-05-04 22:47:50|97586.1|97470.1|97583.4|97467.4|97586.2|97470.2|97582.1|97466.1|22
1651704480000|2022-05-04 22:48:00|97582.9|97466.9|97582.4|97466.4|97585.8|97469.8|97582.4|97466.4|32
1651704490000|2022-05-04 22:48:10|97582.8|97466.8|97585.3|97469.3|97585.8|97469.8|97581.4|97465.4|25
1651704500000|2022-05-04 22:48:20|97586.9|97470.9|97584.5|97468.5|97589.3|97473.3|97584.5|97468.5|36
1651704510000|2022-05-04 22:48:30|97585.3|97469.3|97584.5|97468.5|97598.8|97482.8|97584.1|97468.1|40
1651704520000|2022-05-04 22:48:40|97584.7|97468.7|97587.7|97471.7|97589.5|97473.5|97583.7|97467.7|31
1651704530000|2022-05-04 22:48:50|97587.5|97471.5|97586.9|97470.9|97588.7|97472.7|97586.9|97470.9|16
1651704540000|2022-05-04 22:49:00|97589.5|97473.5|97590.6|97474.6|97592.2|97476.2|97586.2|97470.2|31
1651704550000|2022-05-04 22:49:10|97591.4|97475.4|97584|97468|97602.2|97486.2|97584|97468|37
1651704560000|2022-05-04 22:49:20|97594.2|97478.2|97588.1|97472.1|97594.2|97478.2|97582.6|97466.6|29
1651704570000|2022-05-04 22:49:30|97588.2|97472.2|97595.4|97479.4|97596.7|97480.7|97588.2|97472.2|38
1651704580000|2022-05-04 22:49:40|97595.3|97479.3|97613|97497|97621.9|97505.9|97594.1|97478.1|32
1651704590000|2022-05-04 22:49:50|97612.5|97496.5|97612.5|97496.5|97617.3|97501.3|97611.7|97495.7|34
1651704600000|2022-05-04 22:50:00|97611.9|97495.9|97611.2|97495.2|97618.8|97502.8|97611|97495|32
1651704610000|2022-05-04 22:50:10|97611.3|97495.3|97614.1|97498.1|97618.4|97502.4|97611.1|97495.1|40
1651704620000|2022-05-04 22:50:20|97613.2|97497.2|97618.5|97502.5|97622.8|97506.8|97612.8|97496.8|25
1651704630000|2022-05-04 22:50:30|97614.1|97498.1|97603.7|97487.7|97617.4|97501.4|97603.6|97487.6|35
1651704640000|2022-05-04 22:50:40|97602.8|97486.8|97606.7|97490.7|97618.6|97502.6|97602.8|97486.8|30
1651704650000|2022-05-04 22:50:50|97607.5|97491.5|97598.3|97482.3|97607.5|97491.5|97594.8|97478.8|33
1651704660000|2022-05-04 22:51:00|97598.8|97482.8|97598.8|97482.8|97598.8|97482.8|97595.5|97479.5|23
1651704670000|2022-05-04 22:51:10|97599.4|97483.4|97603.3|97487.3|97604.5|97488.5|97599.4|97483.4|22
1651704680000|2022-05-04 22:51:20|97603.2|97487.2|97603.3|97487.3|97603.3|97487.3|97600.7|97484.7|16
1651704690000|2022-05-04 22:51:30|97605.4|97489.4|97617.6|97501.6|97621.2|97505.2|97605.4|97489.4|28
1651704700000|2022-05-04 22:51:40|97617.4|97501.4|97616.4|97500.4|97618|97502|97615|97499|17
1651704710000|2022-05-04 22:51:50|97614.3|97498.3|97614.2|97498.2|97615.4|97499.4|97613.7|97497.7|16
1651704720000|2022-05-04 22:52:00|97614.3|97498.3|97614.2|97498.2|97614.6|97498.6|97613.1|97497.1|22
1651704730000|2022-05-04 22:52:10|97614|97498|97610.7|97494.7|97614|97498|97610.6|97494.6|17
1651704740000|2022-05-04 22:52:20|97610.8|97494.8|97613.3|97497.3|97615.3|97499.3|97610.8|97494.8|22
1651704750000|2022-05-04 22:52:30|97621.7|97505.7|97618|97502|97626.5|97510.5|97617.3|97501.3|36
1651704760000|2022-05-04 22:52:40|97618.1|97502.1|97619.1|97503.1|97621.6|97505.6|97617.7|97501.7|31
1651704770000|2022-05-04 22:52:50|97618.8|97502.8|97620.5|97504.5|97623|97507|97617.8|97501.8|17
1651704780000|2022-05-04 22:53:00|97620.6|97504.6|97623.8|97507.8|97629.9|97513.9|97619.7|97503.7|18
1651704790000|2022-05-04 22:53:10|97624.4|97508.4|97616|97500|97624.4|97508.4|97613.1|97497.1|29
1651704800000|2022-05-04 22:53:20|97614.1|97498.1|97616.1|97500.1|97624.7|97508.7|97611.8|97495.8|20
1651704810000|2022-05-04 22:53:30|97617|97501|97620.4|97504.4|97627.1|97511.1|97616.4|97500.4|33
1651704820000|2022-05-04 22:53:40|97620.2|97504.2|97617.3|97501.3|97623.8|97507.8|97617.3|97501.3|30
1651704830000|2022-05-04 22:53:50|97618.1|97502.1|97619|97503|97619.1|97503.1|97617.2|97501.2|41
1651704840000|2022-05-04 22:54:00|97621.6|97505.6|97616.3|97500.3|97621.6|97505.6|97616.3|97500.3|26
1651704850000|2022-05-04 22:54:10|97616.2|97500.2|97618.2|97502.2|97622.2|97506.2|97616.2|97500.2|20
1651704860000|2022-05-04 22:54:20|97638|97522|97622.2|97506.2|97638|97522|97620.5|97504.5|16
1651704870000|2022-05-04 22:54:30|97623.7|97507.7|97617.9|97501.9|97623.7|97507.7|97616.8|97500.8|13
1651704880000|2022-05-04 22:54:40|97618.5|97502.5|97619.7|97503.7|97620.2|97504.2|97615.7|97499.7|26
1651704890000|2022-05-04 22:54:50|97619.2|97503.2|97619.5|97503.5|97621.6|97505.6|97616.7|97500.7|18
1651704900000|2022-05-04 22:55:00|97618.1|97502.1|97619.2|97503.2|97621|97505|97617.6|97501.6|14
1651704910000|2022-05-04 22:55:10|97618.1|97502.1|97624.2|97508.2|97632.3|97516.3|97615.6|97499.6|19
1651704920000|2022-05-04 22:55:20|97628.9|97512.9|97622.8|97506.8|97628.9|97512.9|97618.9|97502.9|20
1651704930000|2022-05-04 22:55:30|97622.4|97506.4|97624.2|97508.2|97624.2|97508.2|97620.7|97504.7|12
1651704940000|2022-05-04 22:55:40|97623.4|97507.4|97618.8|97502.8|97623.8|97507.8|97617.5|97501.5|23
1651704950000|2022-05-04 22:55:50|97618.6|97502.6|97623.2|97507.2|97625.4|97509.4|97618.6|97502.6|13
1651704960000|2022-05-04 22:56:00|97621.8|97505.8|97623.4|97507.4|97624.6|97508.6|97621.2|97505.2|24
1651704970000|2022-05-04 22:56:10|97624.1|97508.1|97621.5|97505.5|97634.9|97518.9|97621.4|97505.4|25
1651704980000|2022-05-04 22:56:20|97626.6|97510.6|97610.4|97494.4|97627.8|97511.8|97609.9|97493.9|22
1651704990000|2022-05-04 22:56:30|97609.5|97493.5|97611.2|97495.2|97612|97496|97608.1|97492.1|30
1651705000000|2022-05-04 22:56:40|97611|97495|97607.7|97491.7|97611.3|97495.3|97606.7|97490.7|23
1651705010000|2022-05-04 22:56:50|97607.2|97491.2|97609.8|97493.8|97611.6|97495.6|97605.9|97489.9|29
1651705020000|2022-05-04 22:57:00|97609.7|97493.7|97613.6|97497.6|97628.8|97512.8|97609.7|97493.7|22
1651705030000|2022-05-04 22:57:10|97613.3|97497.3|97615.2|97499.2|97616.6|97500.6|97613.3|97497.3|27
1651705040000|2022-05-04 22:57:20|97615.3|97499.3|97616.3|97500.3|97616.5|97500.5|97614.4|97498.4|13
1651705050000|2022-05-04 22:57:30|97616.4|97500.4|97620.2|97504.2|97620.2|97504.2|97615.4|97499.4|14
1651705060000|2022-05-04 22:57:40|97619.6|97503.6|97618.4|97502.4|97622|97506|97616.8|97500.8|17
1651705070000|2022-05-04 22:57:50|97617.6|97501.6|97618|97502|97622.4|97506.4|97616.4|97500.4|26
1651705080000|2022-05-04 22:58:00|97616.5|97500.5|97616.7|97500.7|97626.1|97510.1|97615.6|97499.6|32
1651705090000|2022-05-04 22:58:10|97617.9|97501.9|97621.4|97505.4|97623.2|97507.2|97616.7|97500.7|21
1651705100000|2022-05-04 22:58:20|97620.3|97504.3|97621|97505|97621.8|97505.8|97619.6|97503.6|22
1651705110000|2022-05-04 22:58:30|97621.2|97505.2|97625.6|97509.6|97628.9|97512.9|97621.1|97505.1|26
1651705120000|2022-05-04 22:58:40|97631.8|97515.8|97631.6|97515.6|97633|97517|97629|97513|21
1651705130000|2022-05-04 22:58:50|97630.7|97514.7|97636.1|97520.1|97639.1|97523.1|97629.5|97513.5|20
1651705140000|2022-05-04 22:59:00|97636|97520|97636.1|97520.1|97637.4|97521.4|97634.9|97518.9|24
1651705150000|2022-05-04 22:59:10|97635.9|97519.9|97636.1|97520.1|97636.1|97520.1|97633.4|97517.4|27
1651705160000|2022-05-04 22:59:20|97635.9|97519.9|97635.7|97519.7|97639.3|97523.3|97633.3|97517.3|20
1651705170000|2022-05-04 22:59:30|97636.9|97520.9|97637.2|97521.2|97639.7|97523.7|97634.6|97518.6|19
1651705180000|2022-05-04 22:59:40|97637.7|97521.7|97637.8|97521.8|97639.6|97523.6|97636.4|97520.4|26
1651705190000|2022-05-04 22:59:50|97635|97519|97631.4|97515.4|97646.6|97530.6|97630|97514|40
1651705200000|2022-05-04 23:00:00|97632.8|97516.8|97631.5|97515.5|97639|97523|97626.7|97510.7|55
1651705210000|2022-05-04 23:00:10|97636.8|97520.8|97632.2|97516.2|97636.8|97520.8|97627.9|97511.9|26
1651705220000|2022-05-04 23:00:20|97635|97519|97629.3|97513.3|97635|97519|97628.9|97512.9|27
1651705230000|2022-05-04 23:00:30|97631.7|97515.7|97622|97506|97635.7|97519.7|97621.4|97505.4|15
1651705240000|2022-05-04 23:00:40|97621.7|97505.7|97621.7|97505.7|97623.2|97507.2|97621.3|97505.3|18
1651705250000|2022-05-04 23:00:50|97620.5|97504.5|97621.1|97505.1|97636.1|97520.1|97619|97503|41
1651705260000|2022-05-04 23:01:00|97621.2|97505.2|97633.5|97517.5|97636.1|97520.1|97613.8|97497.8|33
1651705270000|2022-05-04 23:01:10|97628.1|97512.1|97631.9|97515.9|97632.6|97516.6|97618.4|97502.4|30
1651705280000|2022-05-04 23:01:20|97627.6|97511.6|97618.5|97502.5|97629|97513|97618.4|97502.4|24
1651705290000|2022-05-04 23:01:30|97618.3|97502.3|97627.3|97511.3|97630|97514|97617.8|97501.8|27
1651705300000|2022-05-04 23:01:40|97626.8|97510.8|97624.6|97508.6|97630.3|97514.3|97624.6|97508.6|22
1651705310000|2022-05-04 23:01:50|97625|97509|97637.7|97521.7|97637.7|97521.7|97623.7|97507.7|30
1651705320000|2022-05-04 23:02:00|97628.9|97512.9|97634|97518|97644.7|97528.7|97628.1|97512.1|46
1651705330000|2022-05-04 23:02:10|97634.8|97518.8|97640.5|97524.5|97645.7|97529.7|97632.8|97516.8|29
1651705340000|2022-05-04 23:02:20|97636.8|97520.8|97630.2|97514.2|97637.2|97521.2|97629.4|97513.4|20
1651705350000|2022-05-04 23:02:30|97630.1|97514.1|97637|97521|97638.9|97522.9|97628.5|97512.5|33
1651705360000|2022-05-04 23:02:40|97634.4|97518.4|97614|97498|97643.7|97527.7|97610.5|97494.5|23
1651705370000|2022-05-04 23:02:50|97613.6|97497.6|97622.5|97506.5|97622.7|97506.7|97609|97493|15
1651705380000|2022-05-04 23:03:00|97619.2|97503.2|97629.4|97513.4|97630.3|97514.3|97619.2|97503.2|28
1651705390000|2022-05-04 23:03:10|97629.3|97513.3|97621.9|97505.9|97632|97516|97621.9|97505.9|34
1651705400000|2022-05-04 23:03:20|97621.5|97505.5|97624.9|97508.9|97626.4|97510.4|97620.9|97504.9|24
1651705410000|2022-05-04 23:03:30|97624|97508|97617.4|97501.4|97626.6|97510.6|97615.5|97499.5|40
1651705420000|2022-05-04 23:03:40|97616|97500|97628.6|97512.6|97628.7|97512.7|97614.9|97498.9|22
1651705430000|2022-05-04 23:03:50|97626.9|97510.9|97627.1|97511.1|97629.8|97513.8|97621.9|97505.9|18
1651705440000|2022-05-04 23:04:00|97625.9|97509.9|97626.5|97510.5|97629.7|97513.7|97610|97494|40
1651705450000|2022-05-04 23:04:10|97626.3|97510.3|97623.3|97507.3|97628.3|97512.3|97621.7|97505.7|32
1651705460000|2022-05-04 23:04:20|97622.7|97506.7|97622.9|97506.9|97626.2|97510.2|97620.4|97504.4|27
1651705470000|2022-05-04 23:04:30|97623.9|97507.9|97612.4|97496.4|97624.9|97508.9|97612.1|97496.1|50
1651705480000|2022-05-04 23:04:40|97611.9|97495.9|97622.5|97506.5|97634.7|97518.7|97610.9|97494.9|45
1651705490000|2022-05-04 23:04:50|97622.6|97506.6|97622|97506|97625.7|97509.7|97611.6|97495.6|34
1651705500000|2022-05-04 23:05:00|97620.4|97504.4|97620.2|97504.2|97624.2|97508.2|97612.4|97496.4|32
1651705510000|2022-05-04 23:05:10|97620.4|97504.4|97615.6|97499.6|97620.9|97504.9|97611.5|97495.5|40
1651705520000|2022-05-04 23:05:20|97615.7|97499.7|97617|97501|97617.5|97501.5|97614.2|97498.2|24
1651705530000|2022-05-04 23:05:30|97616.6|97500.6|97628.6|97512.6|97632.1|97516.1|97616.6|97500.6|36
1651705540000|2022-05-04 23:05:40|97626.8|97510.8|97632.7|97516.7|97632.7|97516.7|97618.1|97502.1|28
1651705550000|2022-05-04 23:05:50|97632.6|97516.6|97629.3|97513.3|97633.6|97517.6|97627.6|97511.6|35
1651705560000|2022-05-04 23:06:00|97629.5|97513.5|97635.1|97519.1|97636.6|97520.6|97624.1|97508.1|42
1651705570000|2022-05-04 23:06:10|97635.9|97519.9|97629.3|97513.3|97636.6|97520.6|97626.6|97510.6|35
1651705580000|2022-05-04 23:06:20|97629.7|97513.7|97630.8|97514.8|97639.3|97523.3|97628.8|97512.8|26
1651705590000|2022-05-04 23:06:30|97649|97533|97639.3|97523.3|97649.3|97533.3|97633.1|97517.1|31
1651705600000|2022-05-04 23:06:40|97640.2|97524.2|97640|97524|97649|97533|97637.6|97521.6|36
1651705610000|2022-05-04 23:06:50|97638.9|97522.9|97634.8|97518.8|97638.9|97522.9|97624.9|97508.9|36
1651705620000|2022-05-04 23:07:00|97635.8|97519.8|97633.4|97517.4|97639.3|97523.3|97629.5|97513.5|41
1651705630000|2022-05-04 23:07:10|97633.3|97517.3|97629.2|97513.2|97639.3|97523.3|97626.2|97510.2|40
1651705640000|2022-05-04 23:07:20|97629.6|97513.6|97634|97518|97637.5|97521.5|97628.1|97512.1|27
1651705650000|2022-05-04 23:07:30|97633.4|97517.4|97633.7|97517.7|97635.8|97519.8|97631.8|97515.8|24
1651705660000|2022-05-04 23:07:40|97633.6|97517.6|97631.6|97515.6|97637.2|97521.2|97630.5|97514.5|31
1651705670000|2022-05-04 23:07:50|97630.4|97514.4|97630|97514|97636.1|97520.1|97628.8|97512.8|41
1651705680000|2022-05-04 23:08:00|97630.1|97514.1|97626|97511.5|97632.1|97516.1|97625.9|97509.9|26
1651705690000|2022-05-04 23:08:10|97626.5|97512.1|97630.8|97514.8|97634.3|97518.5|97624.6|97512.1|30
1651705700000|2022-05-04 23:08:20|97634|97518|97630.6|97514.6|97635.3|97519.3|97629.2|97513.2|34
1651705710000|2022-05-04 23:08:30|97631.9|97515.9|97625.7|97509.7|97631.9|97515.9|97624.6|97508.6|58
1651705720000|2022-05-04 23:08:40|97625.3|97509.3|97626.3|97510.3|97628.2|97512.2|97624.5|97508.5|39
1651705730000|2022-05-04 23:08:50|97625.6|97509.6|97626.3|97510.3|97627.2|97511.2|97624.8|97508.8|56
1651705740000|2022-05-04 23:09:00|97627|97511|97631.4|97515.4|97632.2|97516.2|97624.7|97508.7|56
1651705750000|2022-05-04 23:09:10|97631.6|97515.6|97626.4|97510.4|97632.9|97516.9|97623.7|97507.7|40
1651705760000|2022-05-04 23:09:20|97626.7|97510.7|97614.7|97498.7|97626.7|97510.7|97611.8|97495.8|26
1651705770000|2022-05-04 23:09:30|97614.5|97498.5|97618.7|97502.7|97618.8|97502.8|97611.8|97495.8|53
1651705780000|2022-05-04 23:09:40|97618.5|97502.5|97622.4|97506.4|97623.2|97507.2|97617.2|97501.2|42
1651705790000|2022-05-04 23:09:50|97622.6|97506.6|97626|97510|97626.6|97510.6|97622.6|97506.6|29
1651705800000|2022-05-04 23:10:00|97625.7|97509.7|97627.4|97511.4|97627.9|97511.9|97625.3|97509.3|27
1651705810000|2022-05-04 23:10:10|97626.7|97510.7|97629.7|97513.7|97632.6|97516.6|97623.8|97507.8|38
1651705820000|2022-05-04 23:10:20|97628.2|97512.2|97626.1|97510.1|97629.8|97513.8|97626.1|97510.1|17
1651705830000|2022-05-04 23:10:30|97627.2|97511.2|97626.2|97510.2|97628.4|97512.4|97625.9|97509.9|17
1651705840000|2022-05-04 23:10:40|97626.8|97510.8|97627.2|97511.2|97628.5|97512.5|97626.8|97510.8|12
1651705850000|2022-05-04 23:10:50|97627.4|97511.4|97627.9|97511.9|97629.5|97516.1|97621|97511.3|21
1651705860000|2022-05-04 23:11:00|97628|97512|97632.2|97516.2|97632.9|97518.8|97628|97512|46
1651705870000|2022-05-04 23:11:10|97630.9|97514.9|97632.3|97516.3|97635.5|97519.5|97630.4|97514.4|22
1651705880000|2022-05-04 23:11:20|97630.9|97514.9|97630.1|97514.1|97632.5|97516.5|97629.3|97513.3|32
1651705890000|2022-05-04 23:11:30|97630.5|97514.5|97626.5|97510.5|97630.5|97514.5|97622.9|97506.9|31
1651705900000|2022-05-04 23:11:40|97626.3|97510.3|97627.1|97513.9|97627.7|97520.1|97619.7|97503.7|24
1651705910000|2022-05-04 23:11:50|97621.7|97518.1|97621.8|97505.8|97626.6|97518.1|97621|97505|32
1651705920000|2022-05-04 23:12:00|97622.4|97506.4|97627.5|97511.5|97628.9|97512.9|97620.9|97504.9|43
1651705930000|2022-05-04 23:12:10|97627.4|97511.4|97628.1|97512.1|97630.4|97514.4|97627.3|97511.3|32
1651705940000|2022-05-04 23:12:20|97628.2|97512.2|97630.2|97514.2|97630.2|97514.2|97622|97506|32
1651705950000|2022-05-04 23:12:30|97629.9|97513.9|97623|97507|97629.9|97513.9|97621.2|97505.2|39
1651705960000|2022-05-04 23:12:40|97622.7|97506.7|97617.2|97501.2|97625.1|97509.1|97616.8|97500.8|45
1651705970000|2022-05-04 23:12:50|97620.3|97504.3|97619.7|97503.7|97622|97506|97617.1|97501.1|36
1651705980000|2022-05-04 23:13:00|97620.1|97504.1|97620.8|97504.8|97621.2|97505.2|97614.4|97498.4|44
1651705990000|2022-05-04 23:13:10|97620.9|97504.9|97626.2|97510.2|97629.8|97513.8|97620.9|97504.9|48
1651706000000|2022-05-04 23:13:20|97626.3|97510.3|97626.7|97510.7|97627.3|97511.3|97625.8|97509.8|27
1651706010000|2022-05-04 23:13:30|97625.4|97509.4|97628.2|97512.2|97630.3|97514.3|97625.4|97509.4|37
1651706020000|2022-05-04 23:13:40|97628.3|97512.3|97624.8|97512.5|97629.6|97518.8|97623.4|97508.5|40
1651706030000|2022-05-04 23:13:50|97627.2|97518.8|97626|97510|97631|97518.8|97624.6|97509.7|35
1651706040000|2022-05-04 23:14:00|97625.8|97509.8|97632|97516|97633.4|97517.4|97625.4|97509.4|31
1651706050000|2022-05-04 23:14:10|97632.4|97516.4|97631.8|97515.8|97634.7|97518.7|97630|97514|29
1651706060000|2022-05-04 23:14:20|97632.6|97516.6|97627.8|97511.8|97632.8|97516.8|97624.4|97508.4|36
1651706070000|2022-05-04 23:14:30|97630.6|97514.6|97623.3|97507.3|97632|97516|97623|97507|40
1651706080000|2022-05-04 23:14:40|97622.9|97506.9|97624.6|97508.6|97628.3|97512.3|97620.6|97504.6|50
1651706090000|2022-05-04 23:14:50|97624.3|97508.3|97625.6|97509.6|97626.3|97510.3|97620|97504|39
1651706100000|2022-05-04 23:15:00|97625.2|97509.2|97622.3|97506.3|97629.3|97513.3|97618.3|97502.3|54
1651706110000|2022-05-04 23:15:10|97622.2|97506.2|97622.4|97506.4|97622.9|97506.9|97621.2|97505.2|26
1651706120000|2022-05-04 23:15:20|97622.2|97506.2|97623.5|97507.5|97625.4|97509.4|97622.2|97506.2|29
1651706130000|2022-05-04 23:15:30|97623.6|97507.6|97626|97510|97626.7|97510.7|97623.6|97507.6|27
1651706140000|2022-05-04 23:15:40|97626.3|97510.3|97619.6|97503.6|97626.7|97510.7|97617.8|97501.8|44
1651706150000|2022-05-04 23:15:50|97619.8|97503.8|97622.9|97506.9|97623.5|97507.5|97614.3|97498.3|53
1651706160000|2022-05-04 23:16:00|97623.2|97507.2|97623.3|97507.3|97624.5|97508.5|97621.1|97505.1|46
1651706170000|2022-05-04 23:16:10|97623.1|97507.1|97624.5|97508.5|97625.7|97509.7|97621.5|97505.5|55
1651706180000|2022-05-04 23:16:20|97625|97509|97628|97512|97628|97512|97622.7|97506.7|58
1651706190000|2022-05-04 23:16:30|97627.5|97511.5|97627.8|97511.8|97629.8|97513.8|97624.5|97508.5|61
1651706200000|2022-05-04 23:16:40|97627.9|97511.9|97626.4|97510.4|97628.8|97512.8|97625.3|97509.3|46
1651706210000|2022-05-04 23:16:50|97626.8|97510.8|97626.7|97510.7|97627.4|97511.4|97625.3|97509.3|26
1651706220000|2022-05-04 23:17:00|97627.5|97511.5|97628|97512|97629.2|97513.2|97625.1|97509.1|36
1651706230000|2022-05-04 23:17:10|97628.2|97512.2|97628.5|97512.5|97630|97516.4|97627.6|97511.6|45
1651706240000|2022-05-04 23:17:20|97628.9|97512.9|97626.4|97510.4|97631.1|97517.5|97625.7|97509.7|46
1651706250000|2022-05-04 23:17:30|97626.7|97510.7|97626.2|97510.2|97628.2|97512.2|97622.5|97506.5|42
1651706260000|2022-05-04 23:17:40|97626.8|97510.8|97629.2|97513.2|97631|97515|97626.3|97510.3|52
1651706270000|2022-05-04 23:17:50|97628.8|97512.8|97631.8|97515.8|97632.8|97516.8|97628.3|97512.3|35
1651706280000|2022-05-04 23:18:00|97630.4|97514.4|97630.3|97514.3|97632.1|97516.1|97629.3|97513.3|43
1651706290000|2022-05-04 23:18:10|97630.2|97514.2|97630.7|97514.7|97631.2|97515.2|97629.7|97513.7|20
1651706300000|2022-05-04 23:18:20|97630.8|97514.8|97627.3|97511.3|97632|97516.8|97626.4|97510.4|38
1651706310000|2022-05-04 23:18:30|97624.3|97508.3|97634.2|97518.2|97636.2|97520.2|97624.3|97508.3|27
1651706320000|2022-05-04 23:18:40|97632.7|97516.7|97628.8|97512.8|97634|97518|97625.1|97509.1|25
1651706330000|2022-05-04 23:18:50|97628.2|97512.2|97626.5|97510.5|97628.2|97512.2|97626.4|97510.4|17
1651706340000|2022-05-04 23:19:00|97624.6|97508.6|97634.3|97518.3|97635.4|97519.4|97624.6|97508.6|19
1651706350000|2022-05-04 23:19:10|97632.4|97516.4|97615.5|97499.5|97632.4|97516.4|97612.9|97496.9|38
1651706360000|2022-05-04 23:19:20|97615.1|97499.1|97613.2|97497.2|97615.4|97500.6|97610.3|97495.7|36
1651706370000|2022-05-04 23:19:30|97612.4|97496.4|97612.1|97496.1|97612.8|97496.8|97610.8|97494.8|26
1651706380000|2022-05-04 23:19:40|97612.2|97496.2|97610.9|97494.9|97612.2|97496.2|97604.2|97488.2|31
1651706390000|2022-05-04 23:19:50|97610.8|97494.8|97605.1|97489.1|97610.8|97494.8|97603.6|97487.6|26
1651706400000|2022-05-04 23:20:00|97605.7|97489.7|97608.4|97492.4|97612|97496|97603.8|97487.8|35
1651706410000|2022-05-04 23:20:10|97607.5|97491.5|97605.8|97494.6|97611.3|97495.3|97603.8|97491.5|19
1651706420000|2022-05-04 23:20:20|97606.8|97494.7|97608.9|97494.9|97610.6|97495.7|97606.8|97493.8|23
1651706430000|2022-05-04 23:20:30|97607.9|97494.6|97605.4|97496.6|97609.8|97496.9|97602.9|97492.6|18
1651706440000|2022-05-04 23:20:40|97605.7|97497.5|97607.5|97493.7|97609.7|97497.5|97605.7|97492.9|20
1651706450000|2022-05-04 23:20:50|97608.1|97492.1|97609.4|97493.4|97611|97496.2|97607.2|97492|23
1651706460000|2022-05-04 23:21:00|97608.9|97492.9|97604.9|97496.4|97610|97497.3|97602|97490.8|33
1651706470000|2022-05-04 23:21:10|97604.3|97495.7|97606.6|97495.5|97608.6|97495.7|97604.3|97490.9|19
1651706480000|2022-05-04 23:21:20|97605.5|97494.8|97601.7|97496.1|97608.7|97496.1|97601.7|97491.4|12
1651706490000|2022-05-04 23:21:30|97602.9|97495.6|97608.6|97492.6|97610.1|97496.1|97602.9|97492.5|25
1651706500000|2022-05-04 23:21:40|97606.5|97490.5|97606.7|97490.8|97608.2|97499.6|97596.6|97490.2|25
1651706510000|2022-05-04 23:21:50|97605.3|97489.3|97605.4|97489.4|97608.3|97499.6|97596.6|97489.1|35
1651706520000|2022-05-04 23:22:00|97605.8|97489.8|97609.2|97494.2|97610.5|97496.7|97605.8|97489.8|24
1651706530000|2022-05-04 23:22:10|97609|97494|97605.2|97489.2|97609|97494|97605.2|97489.2|32
1651706540000|2022-05-04 23:22:20|97605.7|97489.7|97607.5|97491.5|97607.8|97495|97597.6|97488.7|20
1651706550000|2022-05-04 23:22:30|97607.3|97491.3|97608.4|97492.7|97608.8|97492.8|97606.2|97490.2|25
1651706560000|2022-05-04 23:22:40|97608.3|97492.6|97606.5|97495.8|97610.5|97497.6|97605.1|97489.1|39
1651706570000|2022-05-04 23:22:50|97606.8|97490.8|97608|97493.7|97609.6|97494.4|97606.4|97490.4|31
1651706580000|2022-05-04 23:23:00|97607.8|97491.8|97608.2|97492.2|97609.7|97493.7|97606.8|97490.8|27
1651706590000|2022-05-04 23:23:10|97608.5|97492.5|97603.4|97494.2|97608.6|97498.1|97597.8|97492.5|15
1651706600000|2022-05-04 23:23:20|97603.6|97494.3|97605.6|97494.1|97606.5|97494.3|97603.1|97490.2|19
1651706610000|2022-05-04 23:23:30|97605.5|97494.2|97604.5|97491.2|97606.6|97496.5|97595.5|97487.5|38
1651706620000|2022-05-04 23:23:40|97605.1|97489.1|97604.8|97490.7|97606.5|97490.7|97603.2|97487.2|25
1651706630000|2022-05-04 23:23:50|97605.2|97490.3|97606.2|97490.2|97607.3|97491.3|97602.7|97486.7|24
1651706640000|2022-05-04 23:24:00|97606.3|97490.3|97604.9|97490.3|97606.5|97493.4|97600.9|97489|27
1651706650000|2022-05-04 23:24:10|97605.5|97489.5|97605.5|97489.5|97606.4|97491.4|97604|97488|26
1651706660000|2022-05-04 23:24:20|97605.6|97489.6|97599.1|97497.3|97605.6|97497.3|97597.3|97489.6|16
1651706670000|2022-05-04 23:24:30|97600|97497.2|97606.6|97492.4|97607.1|97497.3|97599.7|97489|28
1651706680000|2022-05-04 23:24:40|97606.8|97492.3|97605.5|97492.9|97607.9|97493.8|97604.4|97489.7|23
1651706690000|2022-05-04 23:24:50|97605.6|97492.6|97600.3|97490.9|97606.1|97494.6|97596.2|97486.7|28
1651706700000|2022-05-04 23:25:00|97599.3|97491.3|97602.7|97491.8|97604.2|97496|97599.1|97491|43
1651706710000|2022-05-04 23:25:10|97602.8|97493|97607.2|97496.8|97608.8|97499|97599.8|97491.6|40
1651706720000|2022-05-04 23:25:20|97607.6|97495.7|97592.9|97483.7|97608.3|97496|97587.7|97478.3|47
1651706730000|2022-05-04 23:25:30|97593|97483.8|97599.3|97483.3|97603.6|97487.8|97592.9|97480.2|33
1651706740000|2022-05-04 23:25:40|97598.5|97482.5|97604.2|97488.2|97604.2|97488.2|97596.1|97480.1|13
1651706750000|2022-05-04 23:25:50|97604.3|97488.3|97599.3|97483.3|97607.6|97491.6|97597.8|97481.8|33
1651706760000|2022-05-04 23:26:00|97599.2|97483.2|97597|97481|97599.9|97483.9|97595.7|97479.7|34
1651706770000|2022-05-04 23:26:10|97597.4|97481.4|97599.3|97485|97603.1|97487.2|97595.3|97479.3|34
1651706780000|2022-05-04 23:26:20|97600.6|97485.7|97596|97485.5|97600.6|97487|97595.5|97482.5|27
1651706790000|2022-05-04 23:26:30|97596.2|97485.7|97600.4|97485.9|97604|97496.2|97595.4|97484.5|26
1651706800000|2022-05-04 23:26:40|97601.4|97485.4|97596.1|97480.1|97601.4|97495.9|97589.7|97479.1|36
1651706810000|2022-05-04 23:26:50|97595.9|97479.9|97591.3|97478|97595.9|97479.9|97591.3|97476.2|21
1651706820000|2022-05-04 23:27:00|97592.6|97476.6|97591.3|97476.9|97593.9|97477.9|97591.3|97476.1|30
1651706830000|2022-05-04 23:27:10|97591.1|97477.3|97589.5|97482.7|97593.7|97483.9|97586|97476.4|33
1651706840000|2022-05-04 23:27:20|97591.2|97484.2|97597|97481|97598.3|97491.9|97584|97480.7|37
1651706850000|2022-05-04 23:27:30|97597.9|97481.9|97588.3|97489.8|97601.2|97494.8|97583.3|97481.9|32
1651706860000|2022-05-04 23:27:40|97588.5|97490|97601.3|97488.4|97605.4|97494|97588.5|97486.4|41
1651706870000|2022-05-04 23:27:50|97601.2|97488.2|97602|97489.8|97604.2|97490.8|97600.3|97486.8|18
1651706880000|2022-05-04 23:28:00|97602.5|97490.3|97597.3|97499.3|97605.2|97501.1|97594.4|97487.8|33
1651706890000|2022-05-04 23:28:10|97598.2|97499.4|97597.8|97498|97599.3|97499.6|97597.5|97494.2|27
1651706900000|2022-05-04 23:28:20|97597.9|97497.1|97607.5|97498.1|97612.6|97502.9|97597.9|97491.5|39
1651706910000|2022-05-04 23:28:30|97607.2|97498.6|97612.2|97497.2|97612.2|97507.1|97603.6|97495.1|30
1651706920000|2022-05-04 23:28:40|97612.1|97497.1|97611.4|97501.7|97614.2|97502.8|97606.9|97496.9|35
1651706930000|2022-05-04 23:28:50|97610.6|97502.9|97609|97498.2|97612.6|97503.1|97605.8|97495.8|26
1651706940000|2022-05-04 23:29:00|97608.1|97498.3|97595.8|97497.9|97615|97504.4|97592.1|97487.4|56
1651706950000|2022-05-04 23:29:10|97595.7|97496.8|97604.2|97493.9|97606.1|97502.7|97589.8|97489.3|28
1651706960000|2022-05-04 23:29:20|97602.6|97494.1|97609.6|97493.6|97610.6|97499.8|97598.1|97490.1|21
1651706970000|2022-05-04 23:29:30|97609.3|97493.3|97599.7|97501.7|97609.3|97503.2|97598.2|97492.3|33
1651706980000|2022-05-04 23:29:40|97599.1|97503.3|97610.1|97499.5|97612|97503.7|97598.8|97495.2|36
1651706990000|2022-05-04 23:29:50|97612.7|97497.3|97599.6|97499.9|97612.8|97502.6|97597|97492.6|41
1651707000000|2022-05-04 23:30:00|97602.3|97498.7|97602.5|97496.8|97609.7|97503.1|97596.4|97496.8|49
1651707010000|2022-05-04 23:30:10|97604.3|97495.4|97602.6|97498|97604.9|97499.5|97600.2|97495.4|33
1651707020000|2022-05-04 23:30:20|97602.4|97497.7|97604.6|97488.6|97605.1|97503.3|97596|97486|22
1651707030000|2022-05-04 23:30:30|97604.4|97488.4|97601.6|97492.1|97605.2|97492.1|97597.2|97488.4|24
1651707040000|2022-05-04 23:30:40|97602|97489.9|97601.1|97490.5|97603.6|97491.8|97598|97485.6|31
1651707050000|2022-05-04 23:30:50|97601.9|97489.3|97603|97487|97603|97491.3|97600.3|97487|13
1651707060000|2022-05-04 23:31:00|97603.3|97487.3|97609.2|97493.2|97611.2|97501.6|97590.5|97487.3|38
1651707070000|2022-05-04 23:31:10|97608.8|97492.8|97603.3|97500.2|97610.7|97503.2|97601|97491.3|12
1651707080000|2022-05-04 23:31:20|97604.2|97499|97606.6|97495.2|97608.3|97499|97604.2|97494.4|15
1651707090000|2022-05-04 23:31:30|97606.7|97494.6|97604.1|97495.2|97606.7|97496.4|97600.1|97490.3|23
1651707100000|2022-05-04 23:31:40|97604|97494.8|97601.6|97498.6|97604.5|97500.2|97597.6|97493.2|22
1651707110000|2022-05-04 23:31:50|97602.9|97496|97601.3|97499.5|97603.7|97499.5|97599.3|97493.9|12
1651707120000|2022-05-04 23:32:00|97601.8|97497.8|97604.7|97501.4|97607.1|97505.8|97594.5|97495.5|22
1651707130000|2022-05-04 23:32:10|97605.4|97499|97614.2|97502.1|97616.4|97506.7|97599.7|97498.8|31
1651707140000|2022-05-04 23:32:20|97614.5|97502.9|97614|97504.9|97617.9|97505|97610.6|97500.7|30
1651707150000|2022-05-04 23:32:30|97614.3|97504.2|97609.2|97502.8|97614.3|97504.2|97608.6|97499.4|29
1651707160000|2022-05-04 23:32:40|97610.9|97502.3|97606.3|97507.5|97615.1|97507.8|97603.6|97499.6|34
1651707170000|2022-05-04 23:32:50|97607.9|97508.7|97607.3|97505.3|97608.2|97509.5|97602.8|97503.2|26
1651707180000|2022-05-04 23:33:00|97606.9|97506.2|97607.9|97510.6|97616.7|97515.6|97604.7|97504.4|33
1651707190000|2022-05-04 23:33:10|97607.6|97501.7|97610.9|97501.7|97613.1|97504.2|97607.6|97500.7|23
1651707200000|2022-05-04 23:33:20|97611.7|97500.3|97608.5|97504.2|97613.4|97508.6|97607|97500.3|12
1651707210000|2022-05-04 23:33:30|97606.1|97505.7|97609.7|97504.3|97611.9|97510.7|97605|97501.5|32
1651707220000|2022-05-04 23:33:40|97609.8|97503.9|97601.9|97495|97611.2|97504.3|97595.5|97489.7|32
1651707230000|2022-05-04 23:33:50|97601.3|97495.6|97595.8|97489.5|97604.4|97495.9|97592|97484.6|47
1651707240000|2022-05-04 23:34:00|97591.7|97494.5|97595.8|97489.5|97602.7|97494.5|97591.4|97487.4|24
1651707250000|2022-05-04 23:34:10|97595.2|97488.8|97600.6|97491.3|97601.4|97494|97590.7|97485.7|36
1651707260000|2022-05-04 23:34:20|97600.5|97490.6|97608.1|97492.1|97611|97505.6|97597.3|97490.2|47
1651707270000|2022-05-04 23:34:30|97608.5|97492.5|97608|97494.4|97610.4|97495.1|97605.2|97491.9|24
1651707280000|2022-05-04 23:34:40|97607.7|97494.8|97600.1|97495.4|97608.3|97499|97600.1|97490.6|32
1651707290000|2022-05-04 23:34:50|97598.9|97489.5|97592.4|97483.4|97600|97489.5|97590.6|97478.2|38
1651707300000|2022-05-04 23:35:00|97591.3|97483.3|97591.7|97487.5|97596.2|97489|97589|97479.5|34
1651707310000|2022-05-04 23:35:10|97591.1|97488.4|97590.2|97482.9|97595|97488.4|97589.8|97480.1|33
1651707320000|2022-05-04 23:35:20|97588.5|97484.3|97586.8|97479.5|97594.4|97488.1|97586.8|97478.3|30
1651707330000|2022-05-04 23:35:30|97584.4|97479.9|97578.9|97475.2|97593.3|97488.5|97571.7|97469.3|45
1651707340000|2022-05-04 23:35:40|97580|97475.5|97579.4|97471.2|97583.2|97480.3|97575|97465.8|43
1651707350000|2022-05-04 23:35:50|97579.6|97471.4|97578.5|97471.1|97583.4|97472.9|97576.4|97466.7|37
1651707360000|2022-05-04 23:36:00|97580.2|97472.1|97577.8|97476.9|97583|97477.3|97577.2|97469.6|32
1651707370000|2022-05-04 23:36:10|97577.6|97477.7|97577.4|97473.4|97582.1|97478.8|97575.1|97469.4|42
1651707380000|2022-05-04 23:36:20|97572|97473|97574.6|97468.7|97579.1|97473|97571.2|97464.7|19
1651707390000|2022-05-04 23:36:30|97574.7|97469.3|97579|97471.1|97580.6|97474.1|97574.7|97469.3|21
1651707400000|2022-05-04 23:36:40|97580.4|97469.6|97575.5|97476.7|97581|97481.7|97569.2|97465.8|24
1651707410000|2022-05-04 23:36:50|97576.1|97474.9|97572.9|97475.1|97577.3|97476.3|97571.5|97471.9|30
1651707420000|2022-05-04 23:37:00|97572.5|97475.2|97574.2|97476.2|97576.3|97477.8|97572.5|97473.9|11
1651707430000|2022-05-04 23:37:10|97574.1|97475.9|97571.3|97477.8|97579|97481.1|97565.9|97469.6|30
1651707440000|2022-05-04 23:37:20|97570.3|97477.5|97573.4|97462.1|97576.3|97478.2|97564.8|97459.4|40
1651707450000|2022-05-04 23:37:30|97574.7|97461.5|97566.7|97461.1|97575.9|97464.6|97563.2|97456.3|47
1651707460000|2022-05-04 23:37:40|97565.7|97463.2|97564.3|97449.8|97569.4|97468.2|97562.4|97447.5|40
1651707470000|2022-05-04 23:37:50|97563.1|97450.7|97557.6|97443|97563.4|97450.7|97557.4|97441.8|28
1651707480000|2022-05-04 23:38:00|97557.7|97442.5|97554.5|97448|97557.9|97450.3|97553.4|97441.5|30
1651707490000|2022-05-04 23:38:10|97554.1|97447.5|97556.5|97449.7|97561.5|97449.7|97554.1|97445.5|22
1651707500000|2022-05-04 23:38:20|97556|97449.6|97552.4|97452.3|97560.5|97455.7|97545|97445.1|39
1651707510000|2022-05-04 23:38:30|97553.4|97451.2|97558.1|97451.7|97559.7|97453|97547.8|97446.3|31
1651707520000|2022-05-04 23:38:40|97552.2|97455|97555.7|97451.5|97557|97455.3|97552.2|97450.8|20
1651707530000|2022-05-04 23:38:50|97555.2|97449|97556.9|97451.9|97559|97452.3|97553.4|97448.9|25
1651707540000|2022-05-04 23:39:00|97556.8|97454.3|97554|97452.6|97558.2|97460.5|97550.9|97451.3|27
1651707550000|2022-05-04 23:39:10|97554.4|97454|97566.7|97451.8|97567.8|97460.7|97548.2|97450|45
1651707560000|2022-05-04 23:39:20|97566.3|97451.7|97557.9|97450.1|97566.3|97463.3|97556.8|97448.4|46
1651707570000|2022-05-04 23:39:30|97557.8|97450.8|97554.8|97454.3|97559.8|97454.4|97554.1|97449.6|25
1651707580000|2022-05-04 23:39:40|97554.7|97454.2|97550.9|97456.1|97558|97456.1|97550.9|97451.7|15
1651707590000|2022-05-04 23:39:50|97551|97455.8|97561.1|97447.2|97561.1|97455.8|97549.7|97442.7|26
1651707600000|2022-05-04 23:40:00|97559.4|97447.1|97555.4|97452.5|97562.4|97459|97549.9|97444.3|36
1651707610000|2022-05-04 23:40:10|97556.2|97451.4|97560.6|97450.4|97563.5|97451.4|97556.2|97446.8|25
1651707620000|2022-05-04 23:40:20|97560.8|97449.9|97555.9|97450.7|97561.3|97451.8|97553|97444.2|28
1651707630000|2022-05-04 23:40:30|97556.9|97450.2|97557|97450.6|97557.9|97451.5|97555.1|97449.2|22
1651707640000|2022-05-04 23:40:40|97557.2|97449.5|97550.6|97454.5|97557.6|97455.6|97548.5|97449.2|17
1651707650000|2022-05-04 23:40:50|97550.5|97454.2|97553.1|97456.8|97562.8|97456.8|97546.5|97446.8|31
1651707660000|2022-05-04 23:41:00|97552.4|97455.3|97552.9|97441.1|97556.5|97455.3|97548.9|97439.2|34
1651707670000|2022-05-04 23:41:10|97554.4|97439.8|97546.6|97442.2|97554.4|97448.2|97544.2|97439.7|33
1651707680000|2022-05-04 23:41:20|97547.1|97442.7|97556.1|97443.7|97557.8|97443.7|97546|97439|27
1651707690000|2022-05-04 23:41:30|97555.9|97443.5|97550|97445.4|97556.1|97450.1|97546.5|97441.3|42
1651707700000|2022-05-04 23:41:40|97550.1|97446.1|97553.1|97441.7|97555.4|97453.6|97546|97441.7|24
1651707710000|2022-05-04 23:41:50|97552.9|97441.6|97548.2|97451.8|97553.1|97452.3|97548.2|97441.6|44
1651707720000|2022-05-04 23:42:00|97548.1|97452.3|97551.6|97445.6|97551.6|97455.2|97543|97441.4|57
1651707730000|2022-05-04 23:42:10|97547.6|97446.1|97548.8|97432.8|97552.9|97450.7|97543.2|97431.9|35
1651707740000|2022-05-04 23:42:20|97547.9|97433.4|97549.2|97433.3|97550.1|97440.8|97544.9|97431.9|31
1651707750000|2022-05-04 23:42:30|97548.8|97435.7|97551.8|97441.5|97552.8|97441.5|97544.1|97431|29
1651707760000|2022-05-04 23:42:40|97550.6|97443.3|97544.3|97439.9|97554.4|97443.3|97544.3|97438.9|33
1651707770000|2022-05-04 23:42:50|97544.5|97440|97544|97443.1|97548.3|97444.7|97540.5|97439.1|28
1651707780000|2022-05-04 23:43:00|97544.7|97442.4|97540.1|97438.3|97547.2|97442.4|97539.4|97431.2|28
1651707790000|2022-05-04 23:43:10|97539.3|97436.5|97542|97438.3|97544.9|97441|97538.4|97432.1|33
1651707800000|2022-05-04 23:43:20|97541.2|97438.2|97541.3|97438.3|97542.7|97439.5|97540.2|97437.2|21
1651707810000|2022-05-04 23:43:30|97541.4|97438.4|97533.9|97445.6|97541.4|97445.6|97533.9|97438.4|28
1651707820000|2022-05-04 23:43:40|97534|97445.7|97539.5|97439|97541.2|97452.5|97530.8|97439|40
1651707830000|2022-05-04 23:43:50|97540.4|97433.6|97535.1|97445.7|97540.6|97450.7|97532.6|97433.6|41
1651707840000|2022-05-04 23:44:00|97535.8|97443.4|97538.5|97433.9|97546.2|97443.4|97535.8|97427.1|37
1651707850000|2022-05-04 23:44:10|97541.2|97431.2|97535.9|97436.8|97544|97438.6|97535.7|97428|40
1651707860000|2022-05-04 23:44:20|97537|97434.2|97532|97425.8|97537.5|97438.3|97529.7|97425.4|34
1651707870000|2022-05-04 23:44:30|97531.9|97425.7|97527.7|97422|97531.9|97426.4|97527.1|97421.6|36
1651707880000|2022-05-04 23:44:40|97526.8|97422.5|97526.3|97428.5|97537.2|97430.5|97526|97420.3|38
1651707890000|2022-05-04 23:44:50|97533|97421.4|97532.8|97426.7|97533.9|97426.7|97528.7|97415.3|46
1651707900000|2022-05-04 23:45:00|97532.6|97426.5|97529.8|97426.7|97533.1|97429.9|97527.3|97424.1|27
1651707910000|2022-05-04 23:45:10|97530.6|97427.4|97523|97415.7|97532.6|97427.4|97522.4|97414.8|37
1651707920000|2022-05-04 23:45:20|97522.5|97415.8|97519.3|97425.1|97529.6|97427.5|97512.9|97415.8|61
1651707930000|2022-05-04 23:45:30|97521.2|97423.1|97524.1|97417|97526.4|97425.8|97516.4|97417|46
1651707940000|2022-05-04 23:45:40|97524.6|97416.5|97521.2|97423.1|97524.7|97423.5|97518|97414.7|36
1651707950000|2022-05-04 23:45:50|97519.1|97422.6|97518.5|97416.5|97524.2|97427.8|97513.1|97414.6|42
1651707960000|2022-05-04 23:46:00|97520.7|97416.9|97518.9|97419.4|97526.7|97424|97512.5|97410.9|44
1651707970000|2022-05-04 23:46:10|97518.5|97419.5|97532.9|97424.8|97538.6|97428.2|97518.5|97419.5|49
1651707980000|2022-05-04 23:46:20|97531.2|97423.3|97536.7|97423|97538.7|97428.1|97530.5|97422.2|24
1651707990000|2022-05-04 23:46:30|97536.8|97421.2|97533.9|97424.3|97539.1|97425.6|97531.5|97420.8|28
1651708000000|2022-05-04 23:46:40|97539.1|97423.5|97525.3|97426.4|97539.1|97427.7|97524.5|97421.3|23
1651708010000|2022-05-04 23:46:50|97526.9|97424.3|97528.5|97429.3|97534.2|97430.6|97523.5|97421.4|35
1651708020000|2022-05-04 23:47:00|97531.6|97427.1|97531.5|97422.9|97533.5|97429.5|97524.5|97421.1|32
1651708030000|2022-05-04 23:47:10|97532.8|97421.7|97537.1|97424.6|97540.1|97424.7|97531.9|97420.6|27
1651708040000|2022-05-04 23:47:20|97537.3|97424.7|97535.1|97419.1|97539.9|97425.8|97531.8|97418.7|28
1651708050000|2022-05-04 23:47:30|97534|97418|97520.7|97404.7|97534.4|97418.4|97511.9|97402.6|46
1651708060000|2022-05-04 23:47:40|97519.3|97403.3|97518.1|97414.1|97524.6|97417.7|97504.8|97403.3|47
1651708070000|2022-05-04 23:47:50|97520.2|97412.2|97519.4|97409.5|97526.4|97417.2|97516.7|97408.3|36
1651708080000|2022-05-04 23:48:00|97519.5|97409.6|97522.8|97415|97529.4|97415.9|97515.7|97409.6|30
1651708090000|2022-05-04 23:48:10|97525.6|97413.2|97525.8|97411.9|97525.9|97416.3|97521.9|97411.9|19
1651708100000|2022-05-04 23:48:20|97524.4|97414.2|97519.2|97415.6|97528.3|97422.6|97516.4|97408.2|24
1651708110000|2022-05-04 23:48:30|97519.1|97415.1|97530.5|97417|97533.4|97425.5|97516.3|97414.7|24
1651708120000|2022-05-04 23:48:40|97532.9|97418.3|97529|97417.1|97534.7|97427.2|97525.8|97416.1|37
1651708130000|2022-05-04 23:48:50|97530.3|97415.3|97528.5|97422.9|97533|97424.7|97524.1|97413.6|57
1651708140000|2022-05-04 23:49:00|97527.8|97423|97523.9|97421.4|97530.1|97430.6|97518.8|97415.3|56
1651708150000|2022-05-04 23:49:10|97524.5|97421.3|97521.7|97413.9|97528.7|97428.7|97514.6|97413.9|56
1651708160000|2022-05-04 23:49:20|97522.5|97416.1|97525.6|97409.6|97527.9|97422.4|97513.7|97403.2|48
1651708170000|2022-05-04 23:49:30|97525.7|97409.7|97522.9|97406.9|97528.2|97420.2|97518.3|97406.1|34
1651708180000|2022-05-04 23:49:40|97521.9|97405.9|97515.3|97399.3|97523.2|97407.2|97514.4|97398.4|25
1651708190000|2022-05-04 23:49:50|97515.4|97399.4|97505.1|97401.5|97515.4|97401.5|97505.1|97395.9|28
1651708200000|2022-05-04 23:50:00|97505.3|97402.1|97507.4|97399.4|97509.9|97402.1|97501.5|97396|30
1651708210000|2022-05-04 23:50:10|97508|97398.8|97504.5|97408|97512.8|97411.3|97502.5|97396.5|34
1651708220000|2022-05-04 23:50:20|97504.7|97408.9|97513.7|97413.9|97522.4|97417.2|97497.4|97405.8|32
1651708230000|2022-05-04 23:50:30|97514.8|97409.7|97521.1|97405.1|97521.9|97410.1|97514.2|97403.6|28
1651708240000|2022-05-04 23:50:40|97520.6|97404.6|97516.1|97400.1|97522.7|97408.9|97513.7|97400.1|42
1651708250000|2022-05-04 23:50:50|97516.5|97400.5|97510.7|97401.3|97516.6|97410.9|97497.7|97394.1|37
1651708260000|2022-05-04 23:51:00|97513.5|97398.6|97512|97407.4|97513.7|97412.4|97506.7|97398.6|51
1651708270000|2022-05-04 23:51:10|97513.7|97405.4|97520.2|97404.2|97520.2|97408|97511.6|97401|31
1651708280000|2022-05-04 23:51:20|97520.3|97404.3|97517.3|97401.3|97521.9|97419|97513.1|97401.3|32
1651708290000|2022-05-04 23:51:30|97516.5|97403.7|97520.3|97404.8|97521|97408.2|97512.5|97400.8|44
1651708300000|2022-05-04 23:51:40|97517.1|97404|97507.9|97402.4|97518|97406.4|97506.2|97401.2|42
1651708310000|2022-05-04 23:51:50|97508|97401.5|97509.4|97398.4|97509.5|97403.4|97506.7|97398.4|19
1651708320000|2022-05-04 23:52:00|97509.8|97398.9|97500.6|97401.1|97515|97409.4|97499.1|97396.9|50
1651708330000|2022-05-04 23:52:10|97500.2|97398.8|97509.5|97393.5|97514.7|97399.5|97498.9|97389.4|27
1651708340000|2022-05-04 23:52:20|97513.2|97397.2|97497.5|97381.6|97513.2|97407.4|97496.9|97381.4|35
1651708350000|2022-05-04 23:52:30|97497.6|97383.6|97492.5|97376.5|97500.3|97386.5|97480.8|97373.2|34
1651708360000|2022-05-04 23:52:40|97490.5|97374.5|97487.2|97378.3|97492.8|97390.2|97474.4|97374|33
1651708370000|2022-05-04 23:52:50|97487.8|97376.1|97489.9|97373.9|97491.9|97380|97485.5|97372.5|36
1651708380000|2022-05-04 23:53:00|97491.4|97375.4|97478|97379.2|97491.4|97379.5|97478|97373.7|33
1651708390000|2022-05-04 23:53:10|97478.2|97380|97483.2|97371.6|97483.2|97380.1|97477.1|97371.6|23
1651708400000|2022-05-04 23:53:20|97483.1|97374.1|97480.7|97369.8|97486.1|97381.4|97474.6|97366.7|32
1651708410000|2022-05-04 23:53:30|97481.2|97369.1|97477.5|97373.6|97489.6|97380.5|97469|97364.5|36
1651708420000|2022-05-04 23:53:40|97477.3|97372.5|97472.2|97356.2|97488.2|97382|97469.6|97355.7|28
1651708430000|2022-05-04 23:53:50|97472.5|97356.5|97441.5|97337.9|97473.5|97358.5|97439.2|97331.1|54
1651708440000|2022-05-04 23:54:00|97440.7|97338|97449|97333|97454.7|97341|97439.9|97326.7|48
1651708450000|2022-05-04 23:54:10|97448.4|97332.4|97456.4|97340.4|97456.4|97340.4|97448.4|97332.4|26
1651708460000|2022-05-04 23:54:20|97456.8|97340.8|97449.9|97346.7|97457.1|97348.7|97449.9|97340.3|25
1651708470000|2022-05-04 23:54:30|97449.7|97346.9|97441.1|97338.5|97449.8|97346.9|97435.9|97338|39
1651708480000|2022-05-04 23:54:40|97441.6|97339.2|97437.7|97344|97444.6|97346.2|97437.3|97338.5|27
1651708490000|2022-05-04 23:54:50|97437.6|97342.4|97445.7|97337.2|97449.4|97342.4|97437.6|97332.1|21
1651708500000|2022-05-04 23:55:00|97445.6|97336.4|97449.4|97333.4|97450|97336.4|97441.1|97327.5|38
1651708510000|2022-05-04 23:55:10|97447.4|97334.4|97452|97336|97452.4|97337.7|97446.3|97333.2|16
1651708520000|2022-05-04 23:55:20|97451.9|97335.9|97444.9|97346.1|97453.5|97348|97444.6|97335.9|17
1651708530000|2022-05-04 23:55:30|97445.1|97346.3|97434|97343.2|97445.1|97351.3|97426.1|97332.2|40
1651708540000|2022-05-04 23:55:40|97432.5|97343.9|97444.6|97332.8|97444.6|97353.9|97426|97332.8|27
1651708550000|2022-05-04 23:55:50|97444.1|97334.6|97442.6|97338.4|97445.6|97344.5|97439.5|97334.2|30
1651708560000|2022-05-04 23:56:00|97441.8|97337.5|97450.6|97347|97454.7|97347.3|97441.8|97337.5|35
1651708570000|2022-05-04 23:56:10|97450.5|97346.6|97460.5|97359.1|97467.2|97362.8|97450.4|97342.5|34
1651708580000|2022-05-04 23:56:20|97459.4|97361.1|97465.1|97357.5|97466.9|97361.4|97459|97352.7|37
1651708590000|2022-05-04 23:56:30|97463.8|97358.3|97462.3|97357.9|97466.3|97361.4|97460.8|97354.3|33
1651708600000|2022-05-04 23:56:40|97462.1|97357.7|97455|97370.1|97463.8|97371.3|97453.3|97356.2|27
1651708610000|2022-05-04 23:56:50|97456|97369.3|97450.2|97363|97462.9|97371.2|97448.5|97360.9|31
1651708620000|2022-05-04 23:57:00|97445.2|97365|97453.2|97359.8|97458.6|97365|97443.3|97345.2|34
1651708630000|2022-05-04 23:57:10|97451.9|97359.4|97458.7|97354.3|97461.4|97359.5|97451.9|97352.1|15
1651708640000|2022-05-04 23:57:20|97457.5|97355.3|97459.4|97349.3|97461.4|97355.3|97457.4|97349.3|26
1651708650000|2022-05-04 23:57:30|97454|97350.7|97444.4|97339.1|97455.5|97351.7|97437.5|97335.1|39
1651708660000|2022-05-04 23:57:40|97443.8|97340.8|97449.6|97346.7|97458.5|97347.7|97443.8|97337.4|37
1651708670000|2022-05-04 23:57:50|97452.6|97343.7|97452.2|97342.4|97454.8|97346.9|97449.4|97342.1|19
1651708680000|2022-05-04 23:58:00|97451.6|97343|97441.3|97348.2|97453|97349.4|97435.4|97342|21
1651708690000|2022-05-04 23:58:10|97441.6|97349.5|97442.2|97354.5|97442.2|97355.6|97435.6|97347.7|15
1651708700000|2022-05-04 23:58:20|97438.2|97357.1|97454.6|97344|97457.7|97373.3|97423.3|97341.7|30
1651708710000|2022-05-04 23:58:30|97453.6|97344.9|97456.3|97341|97458.1|97345|97451|97341|23
1651708720000|2022-05-04 23:58:40|97456.7|97341.4|97446.7|97348|97456.7|97349|97445.1|97340.7|20
1651708730000|2022-05-04 23:58:50|97445.7|97349.6|97441.8|97356.4|97450.3|97361.2|97436.5|97345|25
1651708740000|2022-05-04 23:59:00|97446|97355.2|97444.2|97354.1|97448.2|97358|97437.9|97352.9|40
1651708750000|2022-05-04 23:59:10|97443.3|97351.7|97438.2|97334|97443.3|97354.7|97435.9|97329.6|18
1651708760000|2022-05-04 23:59:20|97440|97341|97456.2|97348.1|97458.2|97350|97439.8|97334.9|43
1651708770000|2022-05-04 23:59:30|97456.5|97347.9|97453.4|97351.2|97460.5|97353.5|97451.5|97346.3|28
1651708780000|2022-05-04 23:59:40|97453.1|97351.7|97454.1|97351.9|97457.2|97352.4|97452.5|97347.8|21
1651708790000|2022-05-04 23:59:50|97454.6|97351.3|97446.7|97366.9|97455.1|97368.5|97440.8|97351.2|37
1651708800000|2022-05-05 00:00:00|97448.1|97367.8|97443.1|97355.6|97448.6|97367.8|97441.1|97352.5|61
1651708810000|2022-05-05 00:00:10|97442.9|97355.9|97439.9|97340.7|97446.6|97357.4|97426.5|97326.6|62
1651708820000|2022-05-05 00:00:20|97445|97332.4|97442.8|97341.2|97447.1|97342.8|97442.7|97330.2|47
1651708830000|2022-05-05 00:00:30|97446.3|97337.7|97433.8|97328.6|97446.3|97342.6|97433.2|97328.1|51
1651708840000|2022-05-05 00:00:40|97433.9|97329|97450.6|97351.5|97454.9|97359.5|97433.1|97327.6|49
1651708850000|2022-05-05 00:00:50|97450|97352.2|97466.1|97365.3|97470.9|97366.1|97449.9|97342.8|38
1651708860000|2022-05-05 00:01:00|97465.9|97365.2|97454.4|97347.1|97469.8|97365.3|97453.5|97347|43
1651708870000|2022-05-05 00:01:10|97454.3|97347|97443.4|97354.8|97454.4|97357.2|97442.5|97342.1|45
1651708880000|2022-05-05 00:01:20|97443.5|97355.7|97435|97346.8|97443.5|97363.8|97432.6|97344.2|68
1651708890000|2022-05-05 00:01:30|97434.2|97346.3|97433.7|97362|97439.5|97373.5|97418.3|97344|60
1651708900000|2022-05-05 00:01:40|97433.8|97362.6|97439.2|97345.2|97446|97362.6|97432.3|97342.5|37
1651708910000|2022-05-05 00:01:50|97438.3|97343.8|97420.6|97324.9|97445.2|97346.3|97419.7|97316.2|53
1651708920000|2022-05-05 00:02:00|97419.6|97325.4|97411.6|97306|97427.6|97327.3|97407.9|97304|47
1651708930000|2022-05-05 00:02:10|97412.9|97304.1|97418.2|97314.8|97424.9|97322.8|97410.8|97304.1|52
1651708940000|2022-05-05 00:02:20|97419|97313.4|97408.9|97302.7|97419.6|97315.1|97408.8|97302.7|44
1651708950000|2022-05-05 00:02:30|97407.9|97305.1|97398.2|97325.5|97412|97327.4|97397.3|97302.6|44
1651708960000|2022-05-05 00:02:40|97398.3|97326.1|97415.3|97338.6|97415.3|97339.5|97396.1|97322.9|53
1651708970000|2022-05-05 00:02:50|97415|97338.5|97432.8|97334.1|97438.3|97353.2|97403.2|97329.3|49
1651708980000|2022-05-05 00:03:00|97433.9|97332.5|97434|97337|97438.1|97337.3|97428|97330.1|42
1651708990000|2022-05-05 00:03:10|97435.4|97335.1|97419.6|97318.9|97437|97337.3|97418.7|97316.9|51
1651709000000|2022-05-05 00:03:20|97419.9|97319.1|97409.7|97309.4|97420.1|97320.8|97405|97307.2|48
1651709010000|2022-05-05 00:03:30|97411.1|97308.2|97411.3|97307|97411.5|97315.5|97407.3|97304.8|40
1651709020000|2022-05-05 00:03:40|97411.4|97307.1|97410.2|97311.3|97412.7|97311.8|97408.5|97307.1|33
1651709030000|2022-05-05 00:03:50|97411|97310.6|97406.6|97325.8|97412.4|97332|97403.1|97310.6|51
1651709040000|2022-05-05 00:04:00|97406.2|97325.5|97411.7|97329.9|97414.2|97332.5|97405.6|97324.8|39
1651709050000|2022-05-05 00:04:10|97411.8|97330.7|97409.9|97322.5|97418.9|97340|97409.7|97308.7|53
1651709060000|2022-05-05 00:04:20|97407.1|97324.2|97412.1|97314.4|97413.2|97324.5|97407.1|97306.5|48
1651709070000|2022-05-05 00:04:30|97413|97315.1|97411.6|97313.9|97414.8|97316.8|97410|97311.4|48
1651709080000|2022-05-05 00:04:40|97412|97314|97403.9|97319.6|97413.5|97323.7|97402.4|97313.7|37
1651709090000|2022-05-05 00:04:50|97404.1|97319.8|97400.6|97322|97404.1|97322.4|97399.5|97316.5|36
1651709100000|2022-05-05 00:05:00|97400.8|97322.5|97397.1|97300.4|97404.2|97326.4|97391.1|97295.8|52
1651709110000|2022-05-05 00:05:10|97397.6|97300.8|97404.3|97303|97404.3|97307.7|97396.5|97299.7|48
1651709120000|2022-05-05 00:05:20|97403.1|97303.8|97414.4|97314.1|97417.5|97318.3|97402.6|97302.8|47
1651709130000|2022-05-05 00:05:30|97413.7|97315.3|97413.6|97321.4|97418.4|97321.8|97413.2|97314.1|43
1651709140000|2022-05-05 00:05:40|97414.7|97320.3|97416.7|97320.3|97420.3|97323|97414.6|97317.9|43
1651709150000|2022-05-05 00:05:50|97417.5|97319.8|97414.8|97333.9|97419|97335.6|97405.6|97317.7|38
1651709160000|2022-05-05 00:06:00|97413.9|97336.6|97440.3|97345.1|97445.1|97358.5|97408.4|97334.8|64
1651709170000|2022-05-05 00:06:10|97439|97346.2|97451.6|97357.3|97454.8|97361.1|97439|97344|57
1651709180000|2022-05-05 00:06:20|97449.9|97357.4|97445.2|97362.6|97453.6|97365.5|97445.2|97352.1|40
1651709190000|2022-05-05 00:06:30|97445.5|97362.1|97423.4|97373.4|97446.7|97374|97421.6|97349|40
1651709200000|2022-05-05 00:06:40|97435.1|97362.9|97442.4|97363.8|97445.4|97372.2|97421.9|97356.1|45
1651709210000|2022-05-05 00:06:50|97443.3|97364.2|97457.2|97378.5|97457.3|97380.8|97441.9|97363.9|48
1651709220000|2022-05-05 00:07:00|97457.1|97379.2|97471.1|97390.6|97477.5|97410.8|97453.3|97378.6|66
1651709230000|2022-05-05 00:07:10|97470.1|97390.5|97478.2|97395.6|97501.3|97419.7|97469|97387.4|58
1651709240000|2022-05-05 00:07:20|97477.5|97395.7|97474.4|97389.1|97482.8|97400.2|97471.8|97382.9|46
1651709250000|2022-05-05 00:07:30|97475|97388.7|97486.1|97406.6|97490.2|97408.6|97472.8|97386.8|49
1651709260000|2022-05-05 00:07:40|97486.8|97405.8|97484.3|97398.9|97489.3|97423.8|97473.8|97395.6|50
1651709270000|2022-05-05 00:07:50|97485.3|97401.9|97484|97397.6|97490.1|97402|97483.7|97396.1|45
1651709280000|2022-05-05 00:08:00|97485.1|97396.8|97481|97397.9|97485.2|97398.9|97480.7|97395.8|29
1651709290000|2022-05-05 00:08:10|97480.7|97398.1|97479.7|97400.1|97493.6|97406.9|97479.7|97396.2|55
1651709300000|2022-05-05 00:08:20|97478.4|97400.5|97477.1|97392.8|97482.8|97402.4|97475.6|97391.4|32
1651709310000|2022-05-05 00:08:30|97479.1|97393.2|97488.4|97401|97493.5|97405.1|97476.2|97386.8|45
1651709320000|2022-05-05 00:08:40|97487.2|97401.1|97476.1|97389.3|97488.7|97405.2|97475.1|97387.6|46
1651709330000|2022-05-05 00:08:50|97477.3|97388.4|97478.9|97394.6|97481.9|97408.7|97457.3|97387.4|47
1651709340000|2022-05-05 00:09:00|97479|97394.7|97477.7|97387.7|97482.2|97397.4|97476.3|97386.3|38
1651709350000|2022-05-05 00:09:10|97477.2|97387.6|97478.5|97387.5|97478.9|97389.8|97476.5|97386.5|31
1651709360000|2022-05-05 00:09:20|97477.2|97388.8|97473.5|97390.7|97482.7|97401.7|97468.1|97384.1|53
1651709370000|2022-05-05 00:09:30|97474|97391.7|97473.8|97389.7|97478|97391.7|97473.5|97388.1|39
1651709380000|2022-05-05 00:09:40|97475.1|97387.8|97464.8|97375.3|97475.1|97403.5|97453.5|97374.4|57
1651709390000|2022-05-05 00:09:50|97464.6|97375.2|97462.1|97373.6|97468.7|97382.2|97461.8|97373.3|49
1651709400000|2022-05-05 00:10:00|97461.5|97376.6|97461|97377|97463.4|97378.9|97458.2|97375.5|45
1651709410000|2022-05-05 00:10:10|97461.1|97375.3|97452.1|97368.2|97463.6|97382.3|97452.1|97364|52
1651709420000|2022-05-05 00:10:20|97452|97368|97457.5|97370.5|97458.5|97370.8|97450|97364|41
1651709430000|2022-05-05 00:10:30|97457.4|97369.6|97452.7|97363|97459.2|97370.5|97451.3|97363|44
1651709440000|2022-05-05 00:10:40|97452.5|97362.8|97448.2|97366|97454|97368.1|97447.8|97362.2|26
1651709450000|2022-05-05 00:10:50|97440.3|97365.2|97440.6|97362.6|97447.7|97365.7|97438.7|97354.5|41
1651709460000|2022-05-05 00:11:00|97441.8|97360.5|97442.6|97358.2|97445.5|97362.6|97438|97354.8|35
1651709470000|2022-05-05 00:11:10|97441.1|97359.6|97427.2|97344.7|97444.1|97359.8|97426.6|97343.5|51
1651709480000|2022-05-05 00:11:20|97427.5|97344.5|97437.2|97344.8|97437.2|97350.8|97424.3|97342.9|48
1651709490000|2022-05-05 00:11:30|97437|97345.5|97429.3|97344.5|97437|97350|97428.8|97341.1|34
1651709500000|2022-05-05 00:11:40|97428.4|97345.3|97434.2|97349.1|97436.7|97349.6|97428.2|97342.4|38
1651709510000|2022-05-05 00:11:50|97435|97348.6|97419.1|97369.1|97435|97369.4|97419.1|97348.3|43
1651709520000|2022-05-05 00:12:00|97429.9|97358.2|97439.2|97351.8|97440.4|97361.8|97429.9|97350.8|49
1651709530000|2022-05-05 00:12:10|97440.1|97351.4|97435|97349.6|97445.3|97360.3|97433.2|97346.9|61
1651709540000|2022-05-05 00:12:20|97435.4|97350.4|97430.9|97344|97436.7|97355.4|97430.9|97342.1|47
1651709550000|2022-05-05 00:12:30|97431.3|97343.9|97431.4|97349.9|97431.7|97353.2|97423.2|97342.8|47
1651709560000|2022-05-05 00:12:40|97431.6|97350.8|97436.9|97353|97441.2|97357|97430.7|97348.6|57
1651709570000|2022-05-05 00:12:50|97437.6|97352.7|97449.5|97372.3|97449.6|97376.2|97433.6|97352.3|41
1651709580000|2022-05-05 00:13:00|97451|97372.6|97462.1|97382.1|97462.1|97385.7|97450.1|97372.6|62
1651709590000|2022-05-05 00:13:10|97462|97383.1|97466.3|97389.7|97466.6|97390.4|97456.4|97382|41
1651709600000|2022-05-05 00:13:20|97466.4|97389.8|97471.3|97393.3|97476.9|97406.1|97456.1|97389|52
1651709610000|2022-05-05 00:13:30|97468.8|97396.1|97475.5|97396.9|97475.5|97399.2|97468.7|97391.4|42
1651709620000|2022-05-05 00:13:40|97475.6|97396.4|97478.7|97389.4|97484.5|97419.6|97466.8|97389.1|62
1651709630000|2022-05-05 00:13:50|97478.8|97389.3|97481|97403.6|97485.9|97404|97478|97389.3|49
1651709640000|2022-05-05 00:14:00|97481.3|97403.4|97486.7|97407.5|97494.4|97413|97480.3|97402|54
1651709650000|2022-05-05 00:14:10|97486.2|97408.8|97494.6|97410.8|97494.6|97412.4|97486.2|97406.3|38
1651709660000|2022-05-05 00:14:20|97493.9|97412.5|97485.7|97400.5|97493.9|97412.7|97485|97396.9|49
1651709670000|2022-05-05 00:14:30|97485.6|97400.2|97487.1|97402|97487.1|97404.7|97473.4|97393.7|54
1651709680000|2022-05-05 00:14:40|97487.5|97402.6|97489.2|97411.8|97493.6|97415.1|97479.5|97398.8|56
1651709690000|2022-05-05 00:14:50|97487.2|97411.4|97490.1|97405.7|97491.5|97414.2|97485.1|97400.1|56
1651709700000|2022-05-05 00:15:00|97490.8|97405|97477.5|97400.4|97493|97410.5|97473.8|97394.5|61
1651709710000|2022-05-05 00:15:10|97477.9|97400.5|97477.1|97390.4|97480.3|97404|97474.7|97388.1|57
1651709720000|2022-05-05 00:15:20|97477|97391|97469|97387.9|97478.4|97391.9|97463.8|97381.5|62
1651709730000|2022-05-05 00:15:30|97469.2|97388.1|97474.8|97389.8|97474.8|97392.4|97465.2|97384.4|60
1651709740000|2022-05-05 00:15:40|97475.1|97390|97473.7|97394.4|97476|97396.5|97473.5|97389.9|36
1651709750000|2022-05-05 00:15:50|97474.2|97393.3|97481.3|97397.9|97484.6|97403.7|97474|97393.3|58
1651709760000|2022-05-05 00:16:00|97480.7|97397.3|97477.9|97400.4|97481.6|97401.3|97476.9|97396.3|42
1651709770000|2022-05-05 00:16:10|97478|97400.8|97479.3|97398.5|97481.9|97400.9|97477.8|97397|37
1651709780000|2022-05-05 00:16:20|97476.3|97402.8|97476.9|97392.5|97476.9|97404.1|97475.3|97391.2|27
1651709790000|2022-05-05 00:16:30|97477|97394.1|97485.3|97394.2|97485.3|97396.4|97475.5|97389.2|39
1651709800000|2022-05-05 00:16:40|97484.4|97394.1|97478.8|97390|97484.4|97394.6|97478.7|97389.2|32
1651709810000|2022-05-05 00:16:50|97478.9|97390.1|97487.2|97406.2|97490.1|97417.1|97467.1|97390|51
1651709820000|2022-05-05 00:17:00|97481.7|97409.5|97490|97403.1|97491.8|97410.2|97480.9|97402.2|40
1651709830000|2022-05-05 00:17:10|97485.7|97407.8|97480.9|97397.4|97488.4|97407.9|97480.3|97397.2|38
1651709840000|2022-05-05 00:17:20|97480.7|97396.8|97475.6|97394.8|97484.2|97399.8|97468.5|97391.2|49
1651709850000|2022-05-05 00:17:30|97475.5|97394.7|97459.4|97383.1|97476.9|97395.1|97458|97379|53
1651709860000|2022-05-05 00:17:40|97458.1|97383.2|97466.5|97384.3|97468.3|97400.4|97449.2|97376.8|57
1651709870000|2022-05-05 00:17:50|97467.7|97383|97467.1|97382.7|97467.7|97387.1|97464.1|97382.3|27
1651709880000|2022-05-05 00:18:00|97466.9|97382.5|97455.7|97375.3|97466.9|97386.3|97454.7|97369.8|50
1651709890000|2022-05-05 00:18:10|97455.8|97376.5|97456.6|97376|97461.3|97376.5|97450.2|97365.2|34
1651709900000|2022-05-05 00:18:20|97454.4|97377.5|97454.3|97370.4|97458.4|97378.1|97453.6|97369.2|25
1651709910000|2022-05-05 00:18:30|97453.7|97371.7|97444.7|97369.6|97454.3|97372.5|97441.7|97362.8|43
1651709920000|2022-05-05 00:18:40|97444|97370.8|97455.9|97385.3|97465.5|97385.3|97444|97364.6|49
1651709930000|2022-05-05 00:18:50|97456.8|97385.5|97464.3|97381.7|97464.7|97385.5|97456.7|97376.4|40
1651709940000|2022-05-05 00:19:00|97464.8|97381.2|97460.7|97376.4|97464.8|97383|97456.9|97375.4|37
1651709950000|2022-05-05 00:19:10|97459.9|97377.1|97456|97370.9|97459.9|97378|97453.2|97368.3|36
1651709960000|2022-05-05 00:19:20|97453.3|97371.6|97448.4|97360.6|97453.3|97374.7|97438.4|97358.6|48
1651709970000|2022-05-05 00:19:30|97448.1|97361.6|97441.5|97360.4|97448.1|97365.7|97439|97355.3|45
1651709980000|2022-05-05 00:19:40|97441.8|97355.2|97441.9|97356.9|97443|97361.6|97434.8|97355.2|36
1651709990000|2022-05-05 00:19:50|97440.5|97358.5|97439.4|97358.8|97441.4|97359.5|97439.3|97357|26
1651710000000|2022-05-05 00:20:00|97439.5|97358.9|97441.5|97359|97453.6|97368.9|97439.4|97353.8|58
1651710010000|2022-05-05 00:20:10|97443|97358.1|97442.8|97362.7|97443.9|97365.9|97441.7|97358.1|30
1651710020000|2022-05-05 00:20:20|97442.7|97362.8|97442.7|97356.2|97445.9|97364.6|97439.4|97356.2|37
1651710030000|2022-05-05 00:20:30|97442.3|97357.6|97435.1|97352.3|97442.6|97358.3|97430.5|97351.7|47
1651710040000|2022-05-05 00:20:40|97435.2|97352.4|97429|97348.8|97435.4|97354.2|97428.7|97345.9|37
1651710050000|2022-05-05 00:20:50|97429.5|97346.9|97431|97347.2|97433.2|97352.8|97427.8|97345.8|34
1651710060000|2022-05-05 00:21:00|97430.1|97348.4|97429|97339.9|97431.2|97351.9|97425|97339.9|38
1651710070000|2022-05-05 00:21:10|97429.1|97340|97398.7|97348.7|97429.1|97355.6|97397.7|97337|50
1651710080000|2022-05-05 00:21:20|97406.6|97335.6|97410.1|97336.1|97412.2|97349.6|97397.7|97333.4|44
1651710090000|2022-05-05 00:21:30|97410.2|97329.7|97413.1|97330.4|97415.6|97333.7|97410.2|97328.9|37
1651710100000|2022-05-05 00:21:40|97412.1|97332.3|97395.8|97345.8|97415|97351.8|97395.8|97328.5|45
1651710110000|2022-05-05 00:21:50|97396.4|97346.4|97403.8|97329.7|97407.7|97346.4|97386.3|97324.1|51
1651710120000|2022-05-05 00:22:00|97403.5|97326.4|97404.4|97326.5|97408.2|97346.2|97394.8|97321.8|40
1651710130000|2022-05-05 00:22:10|97404.3|97326.4|97408.5|97325.3|97409.2|97331.2|97402.8|97324.8|30
1651710140000|2022-05-05 00:22:20|97408.7|97325.4|97414.3|97331.4|97414.3|97333.2|97407.6|97325.4|45
1651710150000|2022-05-05 00:22:30|97415.1|97331.2|97401.4|97312.1|97415.6|97334.2|97394.4|97308.5|60
1651710160000|2022-05-05 00:22:40|97400.5|97313.5|97400.6|97314.9|97401.1|97318.2|97396.9|97309|52
1651710170000|2022-05-05 00:22:50|97400.1|97315.4|97393.8|97307.1|97404.1|97317.4|97393.3|97305.7|44
1651710180000|2022-05-05 00:23:00|97394.2|97302.3|97395.4|97312|97400.6|97316.3|97388|97302.3|50
1651710190000|2022-05-05 00:23:10|97395.3|97311.9|97397|97310.5|97397|97314.6|97394.1|97310.3|27
1651710200000|2022-05-05 00:23:20|97396.2|97310.6|97388.3|97306.3|97399.2|97310.9|97387.6|97306|30
1651710210000|2022-05-05 00:23:30|97388|97306.4|97386.5|97307.7|97397.7|97326.8|97376.8|97306.3|51
1651710220000|2022-05-05 00:23:40|97390.7|97307.8|97383.8|97307.3|97390.9|97321.7|97371.7|97302.4|43
1651710230000|2022-05-05 00:23:50|97384.8|97303.6|97384.9|97305.1|97386.8|97307|97382.3|97302.5|40
1651710240000|2022-05-05 00:24:00|97384.2|97304.9|97384.7|97300.4|97390.6|97307.1|97383.6|97297.9|46
1651710250000|2022-05-05 00:24:10|97386.1|97300.3|97391.1|97305.4|97391.1|97305.4|97385.5|97298.5|33
1651710260000|2022-05-05 00:24:20|97391.8|97305.8|97403.4|97325.7|97405.4|97325.7|97390.8|97304.8|46
1651710270000|2022-05-05 00:24:30|97408.4|97327.1|97416.4|97335.8|97416.4|97349.6|97399.6|97326.2|60
1651710280000|2022-05-05 00:24:40|97418.6|97337.4|97421.3|97332.8|97421.3|97341.5|97416.4|97332.6|53
1651710290000|2022-05-05 00:24:50|97421|97332.3|97424.9|97350.2|97426.3|97364.1|97412.9|97332.3|49
1651710300000|2022-05-05 00:25:00|97425|97350.7|97428.2|97348.6|97433.7|97351.7|97421.7|97341.6|49
1651710310000|2022-05-05 00:25:10|97429.6|97347.3|97436.1|97349.3|97436.8|97357.6|97428.8|97344.9|44
1651710320000|2022-05-05 00:25:20|97437|97350.2|97426.4|97350.6|97437|97352.4|97423.3|97338.8|41
1651710330000|2022-05-05 00:25:30|97426|97350.1|97412.3|97331.5|97426.7|97350.1|97409.1|97326.7|48
1651710340000|2022-05-05 00:25:40|97412.1|97332.3|97424.2|97338.3|97425.7|97338.4|97412.1|97325|34
1651710350000|2022-05-05 00:25:50|97424.4|97338.7|97431.1|97348.5|97434.8|97350.7|97419.9|97338.6|53
1651710360000|2022-05-05 00:26:00|97430.7|97348.9|97431.3|97346.4|97436.2|97349.6|97430.3|97344.6|41
1651710370000|2022-05-05 00:26:10|97431.2|97346.3|97443.1|97361.7|97447.2|97367.9|97431.2|97343.9|46
1651710380000|2022-05-05 00:26:20|97442.8|97362.4|97448.8|97368.3|97449|97369.2|97442.1|97362.4|30
1651710390000|2022-05-05 00:26:30|97448.9|97367.6|97448.6|97361.8|97453.7|97375.9|97444.3|97361.8|52
1651710400000|2022-05-05 00:26:40|97448.8|97362.2|97451.4|97368.5|97453.9|97370.7|97447.9|97362.2|36
1651710410000|2022-05-05 00:26:50|97451.5|97368.6|97460.8|97382.3|97465.3|97384.4|97451.5|97368.6|42
1651710420000|2022-05-05 00:27:00|97460.9|97382.4|97462.7|97377.2|97463.7|97382.9|97456.4|97369|52
1651710430000|2022-05-05 00:27:10|97463.1|97377.6|97452.3|97372.4|97463.1|97377.6|97452.1|97368.2|46
1651710440000|2022-05-05 00:27:20|97454.2|97374|97460.5|97375.1|97461.6|97380.1|97454|97371.8|43
1651710450000|2022-05-05 00:27:30|97460.1|97375.8|97466.7|97389.4|97470.6|97391.1|97457.8|97374.5|45
1651710460000|2022-05-05 00:27:40|97466.5|97389.3|97477.1|97385.8|97478.8|97395.6|97465.9|97382.8|39
1651710470000|2022-05-05 00:27:50|97477.5|97386.2|97478.9|97391|97484.5|97403.7|97474.8|97386.2|47
1651710480000|2022-05-05 00:28:00|97478|97392|97481.9|97395.5|97481.9|97399.9|97471.8|97386.3|51
1651710490000|2022-05-05 00:28:10|97482.3|97395.6|97486.9|97396.3|97490.2|97401.9|97478.4|97394.4|48
1651710500000|2022-05-05 00:28:20|97484.8|97397.7|97492.2|97415.3|97492.2|97427.5|97474.6|97397.5|49
1651710510000|2022-05-05 00:28:30|97493.7|97416.5|97498.7|97419|97500.2|97421.1|97485.8|97414.7|37
1651710520000|2022-05-05 00:28:40|97498.9|97418.9|97503.6|97420.1|97506.2|97426.5|97498.2|97415.4|50
1651710530000|2022-05-05 00:28:50|97505.2|97418.9|97508.5|97425|97508.9|97425|97502.4|97415.5|45
1651710540000|2022-05-05 00:29:00|97508.6|97425.1|97507.9|97424.7|97508.6|97425.8|97501|97416.5|54
1651710550000|2022-05-05 00:29:10|97506.5|97425.6|97509.9|97433.7|97512.8|97433.7|97501.8|97424.5|51
1651710560000|2022-05-05 00:29:20|97510.1|97434|97516|97441.3|97519.6|97443.2|97507.5|97422|60
1651710570000|2022-05-05 00:29:30|97517.7|97438.5|97519.4|97439.7|97520.9|97440.9|97515.1|97432.9|41
1651710580000|2022-05-05 00:29:40|97519.2|97439.3|97529.8|97450.7|97540|97459.2|97519.2|97439.3|63
1651710590000|2022-05-05 00:29:50|97530.3|97452.7|97535.7|97457.4|97537.8|97457.7|97528.3|97448.4|43
1651710600000|2022-05-05 00:30:00|97532.8|97460.7|97507.7|97429.5|97540.8|97460.8|97505.4|97427.1|64
1651710610000|2022-05-05 00:30:10|97506.2|97430.1|97511.7|97428.9|97520.3|97436|97504.5|97428|48
1651710620000|2022-05-05 00:30:20|97511.4|97429|97512.1|97427|97517.2|97432.6|97511.3|97426|49
1651710630000|2022-05-05 00:30:30|97511.6|97427.8|97506.5|97431.2|97513.9|97431.3|97506.5|97425.2|23
1651710640000|2022-05-05 00:30:40|97506.7|97431.4|97493.5|97413.7|97509.7|97431.4|97493|97412.5|50
1651710650000|2022-05-05 00:30:50|97494.3|97414.2|97501.9|97416.3|97506.6|97419.6|97494.3|97410.8|45
1651710660000|2022-05-05 00:31:00|97502.3|97415.9|97505.2|97419.5|97507.6|97422|97499.4|97415.9|39
1651710670000|2022-05-05 00:31:10|97505.4|97419.2|97513.2|97435|97522|97452|97502|97419.2|47
1651710680000|2022-05-05 00:31:20|97513.1|97434.8|97519.4|97434.3|97519.4|97452.2|97501.6|97431.4|26
1651710690000|2022-05-05 00:31:30|97519|97432.5|97515.8|97432.6|97519.8|97434.6|97515.4|97431|30
1651710700000|2022-05-05 00:31:40|97515.6|97433.2|97508.4|97434.3|97521.3|97437.9|97507.5|97429.5|36
1651710710000|2022-05-05 00:31:50|97508.8|97434.2|97511.9|97433.4|97514.7|97437.3|97508.8|97432.1|39
1651710720000|2022-05-05 00:32:00|97511.8|97433.5|97507.9|97421.8|97511.9|97434|97501.5|97418|46
1651710730000|2022-05-05 00:32:10|97508.3|97420.9|97509.4|97427.2|97511.8|97429.7|97505.6|97419.6|45
1651710740000|2022-05-05 00:32:20|97509.5|97426.4|97500.4|97414.8|97509.5|97427.6|97500.4|97414.5|43
1651710750000|2022-05-05 00:32:30|97501.5|97415.4|97500.6|97416.7|97503.7|97416.8|97500.6|97414.2|34
1651710760000|2022-05-05 00:32:40|97499.4|97415|97494.7|97415.4|97499.4|97416.9|97491.5|97411.1|45
1651710770000|2022-05-05 00:32:50|97494.8|97414.8|97506.6|97425.4|97513.8|97425.4|97494.3|97410.3|56
1651710780000|2022-05-05 00:33:00|97507.1|97425.3|97507|97423.8|97508.8|97425.6|97502.8|97418.2|46
1651710790000|2022-05-05 00:33:10|97505.9|97423.7|97506.7|97417.4|97508.8|97424.1|97505.5|97417|28
1651710800000|2022-05-05 00:33:20|97503.5|97417.5|97497.5|97419.7|97505.7|97421.4|97497.2|97416.3|39
1651710810000|2022-05-05 00:33:30|97497.6|97420.5|97500.8|97419.4|97500.8|97420.9|97497.6|97419.4|33
1651710820000|2022-05-05 00:33:40|97500.4|97419.1|97498.7|97419.4|97500.4|97420.1|97496.4|97416.8|43
1651710830000|2022-05-05 00:33:50|97497.9|97419|97494|97411.9|97499|97419|97490.1|97403.9|60
1651710840000|2022-05-05 00:34:00|97494.2|97409.9|97496.1|97408.2|97496.4|97411.3|97491.9|97405|40
1651710850000|2022-05-05 00:34:10|97496.3|97408.4|97480.3|97404.9|97496.3|97409.4|97480.3|97400.5|35
1651710860000|2022-05-05 00:34:20|97480.2|97404.8|97469|97396.9|97489.9|97409|97459|97391.4|45
1651710870000|2022-05-05 00:34:30|97469.3|97397.3|97474.1|97394.4|97475.5|97398.9|97468.7|97389.4|44
1651710880000|2022-05-05 00:34:40|97474|97394.5|97480.8|97394.5|97481.8|97396.8|97473.6|97393.4|29
1651710890000|2022-05-05 00:34:50|97480.1|97393.7|97480.1|97391.7|97481.4|97395.6|97478.4|97391.7|18
1651710900000|2022-05-05 00:35:00|97479.1|97390.7|97472.3|97389.6|97480.3|97394.7|97469.8|97386.7|38
1651710910000|2022-05-05 00:35:10|97471.8|97399.2|97474.7|97392.4|97475.9|97399.6|97468.5|97391.2|30
1651710920000|2022-05-05 00:35:20|97479.9|97392.5|97474.9|97393.7|97480|97395.6|97473.5|97385.6|48
1651710930000|2022-05-05 00:35:30|97474.5|97393.9|97476.2|97392.1|97478.3|97397.9|97473.9|97392|31
1651710940000|2022-05-05 00:35:40|97476.1|97391.9|97476.2|97392.8|97477.6|97393|97475.3|97391.9|17
1651710950000|2022-05-05 00:35:50|97476.6|97392.4|97485.6|97399.5|97490.2|97406.5|97476.1|97392.4|49
1651710960000|2022-05-05 00:36:00|97485.2|97400|97484.9|97403.7|97485.8|97406|97482.5|97400|46
1651710970000|2022-05-05 00:36:10|97485.3|97403.5|97489.7|97406.9|97492.2|97409.5|97485.2|97400.2|36
1651710980000|2022-05-05 00:36:20|97489.8|97408.1|97496.7|97419.1|97498.8|97419.1|97489.6|97407.1|49
1651710990000|2022-05-05 00:36:30|97497|97417.8|97497.1|97416.9|97501.5|97419.3|97495.8|97413.9|51
1651711000000|2022-05-05 00:36:40|97497.3|97417.4|97500.7|97415|97501.8|97417.8|97496.6|97414.5|16
1651711010000|2022-05-05 00:36:50|97500|97415.3|97500.8|97413.4|97501.6|97416.7|97498|97412.9|24
1651711020000|2022-05-05 00:37:00|97500.7|97414.1|97510.2|97427|97513|97434.4|97499.1|97413.5|51
1651711030000|2022-05-05 00:37:10|97510.8|97426|97517.7|97435.3|97522.2|97443|97508.1|97426|63
1651711040000|2022-05-05 00:37:20|97517.6|97433.7|97525.1|97439.1|97525.7|97440.1|97517.5|97433.7|47
1651711050000|2022-05-05 00:37:30|97521.9|97439.2|97525.7|97443.8|97528.7|97447|97521.9|97437.4|37
1651711060000|2022-05-05 00:37:40|97525.9|97443.2|97534.8|97448.9|97534.9|97449.2|97525.9|97437.8|46
1651711070000|2022-05-05 00:37:50|97535.8|97449|97529.5|97446.4|97535.9|97449.3|97527.9|97443.1|29
1651711080000|2022-05-05 00:38:00|97529.3|97446.2|97544.6|97460|97545.3|97476.3|97524.4|97446|39
1651711090000|2022-05-05 00:38:10|97543.3|97462.8|97539.2|97456.7|97547.1|97467|97538|97452.7|46
1651711100000|2022-05-05 00:38:20|97539.3|97457.4|97552.9|97474.2|97555|97475|97538.7|97456.8|53
1651711110000|2022-05-05 00:38:30|97552.5|97473.6|97552.1|97471.3|97558.6|97475.6|97547.5|97468.1|49
1651711120000|2022-05-05 00:38:40|97551.9|97473|97557.3|97476.7|97558.7|97476.7|97550.5|97471.5|31
1651711130000|2022-05-05 00:38:50|97558|97475.4|97560.5|97476.4|97567.6|97479.2|97553.1|97469.7|49
1651711140000|2022-05-05 00:39:00|97563.6|97473.3|97566.9|97485.3|97567.5|97486.2|97558.7|97472.1|52
1651711150000|2022-05-05 00:39:10|97566.5|97485.4|97575.3|97489.6|97576.2|97490.6|97562.7|97480.6|45
1651711160000|2022-05-05 00:39:20|97574.4|97490.4|97569.6|97488.7|97574.4|97492.8|97566.2|97486.6|42
1651711170000|2022-05-05 00:39:30|97570.3|97488.1|97575.3|97494|97577.9|97496.9|97569.5|97487.3|36
1651711180000|2022-05-05 00:39:40|97575.4|97492.9|97579.4|97497.6|97580.1|97501.3|97574.4|97492.3|56
1651711190000|2022-05-05 00:39:50|97579.3|97497.5|97574.2|97492.5|97580.9|97497.9|97572.8|97489.4|38
1651711200000|2022-05-05 00:40:00|97572.7|97489.5|97575.6|97495.7|97575.6|97496.7|97569.5|97485.4|42
1651711210000|2022-05-05 00:40:10|97574.3|97495.8|97573.8|97498|97577.4|97500|97566.9|97491.5|50
1651711220000|2022-05-05 00:40:20|97574.6|97498.6|97579.8|97499.8|97582.5|97501.2|97574.6|97493.5|38
1651711230000|2022-05-05 00:40:30|97580|97500.2|97568.9|97488|97580.8|97500.2|97568.9|97485.5|41
1651711240000|2022-05-05 00:40:40|97569|97487.1|97571.9|97497.5|97579.5|97499.3|97565.4|97486.3|38
1651711250000|2022-05-05 00:40:50|97572|97494.9|97571.3|97490.8|97574.8|97495|97565.9|97483.6|46
1651711260000|2022-05-05 00:41:00|97569|97491.2|97571.3|97491.7|97572.2|97491.7|97565.8|97483.9|45
1651711270000|2022-05-05 00:41:10|97570.5|97491.4|97568.1|97484.7|97572|97492.1|97567.8|97484.1|31
1651711280000|2022-05-05 00:41:20|97567.6|97485.2|97569.6|97490|97572.8|97492.1|97562.3|97481.7|30
1651711290000|2022-05-05 00:41:30|97570.2|97491.2|97576.2|97499.3|97580.3|97499.8|97568.4|97489.7|44
1651711300000|2022-05-05 00:41:40|97573|97498.4|97573.8|97523.8|97587.2|97523.8|97573|97497.7|36
1651711310000|2022-05-05 00:41:50|97584.4|97512.1|97590.5|97510|97590.5|97512.1|97582.2|97502.6|33
1651711320000|2022-05-05 00:42:00|97590.1|97509.4|97587.7|97514.2|97591.3|97514.7|97584|97508.7|43
1651711330000|2022-05-05 00:42:10|97588|97514.4|97588.8|97512.7|97591.9|97517.1|97585.8|97511.6|33
1651711340000|2022-05-05 00:42:20|97589.2|97513.1|97584.8|97508.7|97592.3|97528.4|97576.3|97508.2|47
1651711350000|2022-05-05 00:42:30|97585.1|97509.1|97585.9|97505.9|97587.4|97512.1|97580.9|97505.3|45
1651711360000|2022-05-05 00:42:40|97585.7|97506.1|97581.2|97503.9|97588.9|97514.4|97580.8|97502.9|51
1651711370000|2022-05-05 00:42:50|97581.9|97504.3|97577.3|97498.5|97581.9|97505|97577.3|97497.9|31
1651711380000|2022-05-05 00:43:00|97576.6|97498.8|97554.3|97480.3|97577.4|97512|97545.8|97480.3|63
1651711390000|2022-05-05 00:43:10|97553.2|97480.5|97551.7|97475|97558.4|97480.5|97551.7|97474.5|35
1651711400000|2022-05-05 00:43:20|97551.8|97475.1|97556.8|97471.8|97560.2|97479.4|97551.4|97470|36
1651711410000|2022-05-05 00:43:30|97556.9|97471.9|97539.8|97462.6|97558.9|97473.4|97535.4|97460.2|37
1651711420000|2022-05-05 00:43:40|97540.1|97462.9|97546.8|97464.1|97551.5|97471.3|97539|97462.3|49
1651711430000|2022-05-05 00:43:50|97546.9|97464.4|97545.5|97467.3|97550.1|97471.3|97544.6|97463.9|47
1651711440000|2022-05-05 00:44:00|97545.4|97466.3|97549|97469.2|97550.1|97470.1|97544.8|97466|25
1651711450000|2022-05-05 00:44:10|97548.9|97469.5|97545.1|97468.4|97551.7|97482.2|97532.1|97466.8|33
1651711460000|2022-05-05 00:44:20|97545.5|97467.4|97540|97466.1|97545.5|97468.1|97539.5|97466.1|33
1651711470000|2022-05-05 00:44:30|97540.2|97466|97553.2|97477.1|97557.2|97478.5|97528|97465.5|42
1651711480000|2022-05-05 00:44:40|97553.1|97477|97563.2|97480.8|97564.6|97482.9|97551.2|97476.1|37
1651711490000|2022-05-05 00:44:50|97563.7|97481.4|97569.2|97491|97570.9|97504.6|97546.4|97481.1|50
1651711500000|2022-05-05 00:45:00|97568.1|97491.1|97562.5|97486.6|97570|97502.4|97552.1|97485.8|37
1651711510000|2022-05-05 00:45:10|97563.1|97487|97569.5|97492.9|97570.7|97492.9|97563.1|97485.7|37
1651711520000|2022-05-05 00:45:20|97570.9|97492.2|97570.8|97488.9|97573.1|97492.7|97569.2|97488.8|34
1651711530000|2022-05-05 00:45:30|97569.9|97489|97567.2|97485.8|97572.2|97492.5|97564|97485.8|34
1651711540000|2022-05-05 00:45:40|97568.2|97485.4|97563.3|97513.3|97586.4|97515.2|97553.2|97485.1|39
1651711550000|2022-05-05 00:45:50|97573.4|97501.9|97589.3|97497.4|97591.3|97513.9|97563|97496.3|31
1651711560000|2022-05-05 00:46:00|97582.7|97500.7|97579.4|97500.9|97586.1|97506.7|97578.6|97500.3|53
1651711570000|2022-05-05 00:46:10|97579.3|97500.8|97568.3|97518.3|97585.6|97518.3|97568.3|97499.7|26
1651711580000|2022-05-05 00:46:20|97568.4|97518.4|97567.2|97492.8|97582.9|97519.7|97567.2|97489.5|43
1651711590000|2022-05-05 00:46:30|97567.4|97491.8|97576.4|97498.4|97576.8|97502.9|97552.9|97484|51
1651711600000|2022-05-05 00:46:40|97576.5|97498.7|97577|97497.2|97583.6|97503.3|97575.8|97496.9|44
1651711610000|2022-05-05 00:46:50|97577.1|97496.8|97572.7|97489.7|97579.9|97498.3|97569.1|97486.2|44
1651711620000|2022-05-05 00:47:00|97572.3|97489|97574.9|97490.8|97575.1|97491.6|97566.9|97487.1|40
1651711630000|2022-05-05 00:47:10|97574.6|97491.1|97573.3|97489.7|97574.8|97491.1|97570.3|97485.6|23
1651711640000|2022-05-05 00:47:20|97572.7|97490.3|97569.1|97493.3|97572.9|97493.6|97569.1|97489.8|21
1651711650000|2022-05-05 00:47:30|97569.4|97493.2|97562.3|97489.2|97570.9|97493.2|97561.5|97484.1|43
1651711660000|2022-05-05 00:47:40|97563.2|97488.5|97570.2|97486|97570.2|97489.9|97562.1|97485.6|25
1651711670000|2022-05-05 00:47:50|97568.6|97487|97568.6|97489|97570.8|97489|97568.6|97486.6|19
1651711680000|2022-05-05 00:48:00|97568.5|97488.9|97565.2|97488.7|97571|97488.9|97564.2|97486.2|28
1651711690000|2022-05-05 00:48:10|97565.7|97488.1|97561.4|97479.6|97567|97488.5|97550.6|97469.4|58
1651711700000|2022-05-05 00:48:20|97560.8|97479.8|97563.1|97484.9|97563.7|97484.9|97559.2|97478.3|32
1651711710000|2022-05-05 00:48:30|97563.3|97484.4|97561.7|97481.6|97563.3|97484.4|97561.6|97481.3|24
1651711720000|2022-05-05 00:48:40|97562.3|97481.1|97555.5|97472.7|97563.5|97481.9|97543.7|97466.2|39
1651711730000|2022-05-05 00:48:50|97554.7|97473.6|97546.9|97468.4|97560.9|97473.6|97546.3|97465.7|29
1651711740000|2022-05-05 00:49:00|97547.1|97469.1|97553|97471.8|97553.6|97485.5|97535.2|97469|46
1651711750000|2022-05-05 00:49:10|97552.6|97472|97551.8|97480.3|97558.4|97483.6|97532.1|97471|41
1651711760000|2022-05-05 00:49:20|97552|97480.4|97554.6|97474.6|97556|97480.4|97552|97474.3|47
1651711770000|2022-05-05 00:49:30|97554.9|97474.5|97554.5|97472|97555.7|97475.7|97551.2|97471.3|24
1651711780000|2022-05-05 00:49:40|97551.5|97472.8|97546.1|97472.9|97552.8|97473.5|97544.3|97466|40
1651711790000|2022-05-05 00:49:50|97546.4|97473|97550.3|97470.8|97550.3|97473|97544.4|97470.3|39
1651711800000|2022-05-05 00:50:00|97549.7|97470.6|97547.5|97471.3|97553.4|97471.4|97547.5|97468.7|23
1651711810000|2022-05-05 00:50:10|97546.6|97471.4|97549|97470.3|97551.4|97473|97546.4|97470.3|24
1651711820000|2022-05-05 00:50:20|97549.2|97470.1|97544.1|97461.2|97550.5|97470.1|97543.8|97461|35
1651711830000|2022-05-05 00:50:30|97543.9|97461.3|97538.6|97462.8|97544.2|97463.2|97536.4|97459.9|33
1651711840000|2022-05-05 00:50:40|97539.1|97458.7|97533.1|97456.4|97540.8|97458.7|97533.1|97455.6|31
1651711850000|2022-05-05 00:50:50|97532.4|97455.8|97541.2|97463.6|97545.7|97464|97532.4|97453.7|33
1651711860000|2022-05-05 00:51:00|97538.1|97463.8|97539.3|97464.5|97542.3|97464.5|97538.1|97461.5|29
1651711870000|2022-05-05 00:51:10|97539.6|97464.3|97542.8|97459.6|97542.8|97465.9|97536.6|97459.6|24
1651711880000|2022-05-05 00:51:20|97543.3|97459|97535.7|97460.9|97544.2|97462.1|97534.4|97458.7|36
1651711890000|2022-05-05 00:51:30|97536.5|97464.4|97543|97464.6|97546.8|97467.4|97536.2|97461.6|35
1651711900000|2022-05-05 00:51:40|97544.4|97464.1|97544|97464.5|97546.6|97465|97543.8|97463.3|26
1651711910000|2022-05-05 00:51:50|97544.8|97464.2|97543.8|97462.5|97544.8|97465.3|97541.6|97462.5|33
1651711920000|2022-05-05 00:52:00|97544.4|97462.6|97543|97471.8|97550.6|97474.2|97541.5|97462.6|44
1651711930000|2022-05-05 00:52:10|97543.1|97471.4|97551.2|97470.6|97556.3|97473.7|97543.1|97467.7|32
1651711940000|2022-05-05 00:52:20|97552.9|97470|97548.5|97475.7|97556.2|97486.9|97536.9|97470|29
1651711950000|2022-05-05 00:52:30|97550.5|97475.3|97537.8|97458.2|97556.2|97486.5|97536.5|97457.6|32
1651711960000|2022-05-05 00:52:40|97537.4|97458.7|97540.1|97455.5|97546.6|97459|97534.2|97452.3|34
1651711970000|2022-05-05 00:52:50|97540.2|97455.6|97538.3|97452.6|97541.3|97459.9|97534.7|97452.6|35
1651711980000|2022-05-05 00:53:00|97538.7|97452.4|97536.1|97459.2|97540|97459.2|97536.1|97452.3|34
1651711990000|2022-05-05 00:53:10|97536.2|97458.5|97534.8|97455.3|97543.3|97458.9|97534.8|97453.4|32
1651712000000|2022-05-05 00:53:20|97534.9|97455.1|97529.4|97458.7|97536.8|97468.9|97518.7|97454.4|21
1651712010000|2022-05-05 00:53:30|97532.2|97458.4|97546|97474.6|97549.8|97482.8|97522.2|97458|42
1651712020000|2022-05-05 00:53:40|97547.3|97472|97551.7|97477.4|97553.6|97489.6|97536.3|97470.5|55
1651712030000|2022-05-05 00:53:50|97551.9|97477.6|97551.2|97476.5|97552.8|97478.1|97550.8|97475.6|23
1651712040000|2022-05-05 00:54:00|97559.4|97477.3|97547.1|97471.7|97560.7|97478.8|97547.1|97469.6|48
1651712050000|2022-05-05 00:54:10|97546.7|97471.1|97547.2|97471.9|97549|97472.4|97545.8|97468.8|33
1651712060000|2022-05-05 00:54:20|97546.8|97471.7|97548.4|97475.9|97551.1|97487.6|97537.2|97471.7|26
1651712070000|2022-05-05 00:54:30|97548.5|97476.1|97550.2|97477.7|97552.3|97478.2|97548.5|97476.1|20
1651712080000|2022-05-05 00:54:40|97551.1|97477.5|97546.2|97465.4|97562|97478|97546|97464.4|31
1651712090000|2022-05-05 00:54:50|97546.9|97464.7|97550|97470.2|97553.3|97470.5|97541|97454|37
1651712100000|2022-05-05 00:55:00|97551|97470.7|97543.6|97472.9|97552|97472.9|97543.6|97470.2|22
1651712110000|2022-05-05 00:55:10|97543.5|97473|97552.1|97473.9|97554.5|97486.8|97536.1|97472.9|29
1651712120000|2022-05-05 00:55:20|97549.4|97473.2|97533.7|97459.5|97549.4|97473.3|97533.1|97459.4|39
1651712130000|2022-05-05 00:55:30|97533.4|97460.2|97533.3|97455.2|97537.3|97461.3|97529.1|97451.6|34
1651712140000|2022-05-05 00:55:40|97532.6|97456.6|97536.6|97450.6|97542|97457.2|97530.6|97450.6|31
1651712150000|2022-05-05 00:55:50|97537|97450.4|97535.9|97453.3|97537.7|97453.9|97535.3|97450.4|26
1651712160000|2022-05-05 00:56:00|97536.5|97453.6|97522.6|97447.9|97536.5|97453.8|97522.5|97447.8|22
1651712170000|2022-05-05 00:56:10|97511.5|97461.5|97529.9|97454.8|97535.9|97461.8|97511.5|97447.1|43
1651712180000|2022-05-05 00:56:20|97529.1|97454|97537.3|97458.3|97539.5|97469.7|97518.9|97453.4|25
1651712190000|2022-05-05 00:56:30|97534.8|97457.5|97532.4|97449.4|97534.8|97457.5|97526.9|97449.4|38
1651712200000|2022-05-05 00:56:40|97530.9|97450.4|97529.5|97449.7|97531.9|97450.5|97529.5|97449.7|14
1651712210000|2022-05-05 00:56:50|97529.2|97450.1|97520.9|97448.9|97533.6|97460.5|97510.5|97446.6|31
1651712220000|2022-05-05 00:57:00|97509.6|97459.6|97522.8|97446.1|97528|97460|97508|97445.8|45
1651712230000|2022-05-05 00:57:10|97521.5|97446|97524.6|97446.1|97526.4|97449.9|97519.8|97444.7|26
1651712240000|2022-05-05 00:57:20|97523.7|97446.3|97517.3|97439|97528.4|97450.2|97513.9|97428|51
1651712250000|2022-05-05 00:57:30|97517.4|97437.1|97514.1|97433|97517.4|97437.1|97510.8|97429.5|46
1651712260000|2022-05-05 00:57:40|97513.4|97435.3|97499.4|97426|97513.5|97435.5|97499|97418.6|47
1651712270000|2022-05-05 00:57:50|97499.1|97426.2|97502.2|97420.9|97502.6|97440.2|97484.5|97420.5|35
1651712280000|2022-05-05 00:58:00|97501.7|97422.5|97499.7|97416.6|97501.7|97424.9|97495|97416.6|40
1651712290000|2022-05-05 00:58:10|97499.2|97416.8|97496.2|97419|97502.2|97421.6|97495.4|97415.9|19
1651712300000|2022-05-05 00:58:20|97496.7|97418.4|97511.1|97436|97513.7|97444.5|97494.5|97418.4|43
1651712310000|2022-05-05 00:58:30|97510.6|97434.3|97495.3|97445.3|97510.8|97446.5|97492.1|97426.6|41
1651712320000|2022-05-05 00:58:40|97492.9|97442.9|97506|97430.3|97508.7|97442.9|97491|97428.8|20
1651712330000|2022-05-05 00:58:50|97505.9|97430.1|97504.1|97427.9|97508.6|97431.4|97503|97426.6|22
1651712340000|2022-05-05 00:59:00|97504.2|97433.7|97503|97422|97506.8|97433.8|97501.2|97421.8|46
1651712350000|2022-05-05 00:59:10|97500.9|97419.2|97502.3|97418.4|97504.3|97420|97497.5|97417.4|30
1651712360000|2022-05-05 00:59:20|97502.5|97418.6|97504.3|97424.6|97508.4|97428.2|97501.1|97418.3|35
1651712370000|2022-05-05 00:59:30|97504.5|97424.3|97513|97436.8|97513.3|97443.4|97493.4|97424.3|31
1651712380000|2022-05-05 00:59:40|97513.3|97437.1|97502.5|97425.3|97518.4|97457.7|97493.3|97425.3|73
1651712390000|2022-05-05 00:59:50|97500.9|97423.5|97513.7|97442.4|97517.8|97455.7|97492|97423.5|53
1651712400000|2022-05-05 01:00:00|97513.4|97442.8|97497.8|97447.8|97513.4|97455.7|97494.5|97425.8|70
1651712410000|2022-05-05 01:00:10|97496.1|97446.1|97512.8|97442.4|97517.3|97457.6|97491.8|97432.7|74
1651712420000|2022-05-05 01:00:20|97511.5|97438.5|97511.7|97441.6|97517.5|97455.3|97496.9|97432.1|73
1651712430000|2022-05-05 01:00:30|97517.6|97447.6|97517.3|97444.2|97523.9|97459.3|97504.8|97443|64
1651712440000|2022-05-05 01:00:40|97517.2|97444.1|97514.5|97444.5|97517.9|97456.3|97504.3|97443.2|51
1651712450000|2022-05-05 01:00:50|97504.3|97454.3|97499.5|97449.5|97515.3|97454.5|97497.5|97442.4|39
1651712460000|2022-05-05 01:01:00|97499.4|97449.4|97501.4|97427.3|97507.3|97452|97494.7|97425.9|58
1651712470000|2022-05-05 01:01:10|97501.3|97427.2|97508.1|97430.6|97508.2|97431.3|97500.5|97423.2|53
1651712480000|2022-05-05 01:01:20|97508.7|97430.8|97511|97436.7|97512.3|97437.5|97504.8|97428.8|47
1651712490000|2022-05-05 01:01:30|97510.9|97436.8|97511.1|97436.2|97513.6|97438.6|97508.6|97435.1|42
1651712500000|2022-05-05 01:01:40|97511.5|97435.8|97495|97445|97516.6|97453.2|97494.3|97430.6|48
1651712510000|2022-05-05 01:01:50|97495.3|97445.3|97506.2|97427.5|97508.9|97446.9|97494.1|97427.5|48
1651712520000|2022-05-05 01:02:00|97504.7|97428.2|97493.3|97443.3|97505.8|97444.5|97476|97412.9|62
1651712530000|2022-05-05 01:02:10|97499.9|97449.9|97502.8|97432.6|97514|97456.2|97491.6|97432.6|73
1651712540000|2022-05-05 01:02:20|97496.4|97446.4|97494.4|97423.9|97506.5|97446.4|97481.7|97416.7|66
1651712550000|2022-05-05 01:02:30|97493.2|97422.9|97519.5|97446.5|97524|97455.1|97483.8|97422.9|75
1651712560000|2022-05-05 01:02:40|97519.4|97446.4|97521.3|97450.5|97523.5|97459|97504.7|97442.3|55
1651712570000|2022-05-05 01:02:50|97521.2|97449.3|97523.3|97452.7|97528.4|97460.5|97508.7|97449.2|36
1651712580000|2022-05-05 01:03:00|97523.4|97451.5|97518.3|97445.4|97525.1|97452.2|97518.3|97445.4|30
1651712590000|2022-05-05 01:03:10|97518.2|97445.2|97506.7|97456.7|97519.8|97464.4|97504.3|97445.2|48
1651712600000|2022-05-05 01:03:20|97507.7|97457.7|97511.5|97461.5|97522.5|97463.9|97504.7|97450.8|38
1651712610000|2022-05-05 01:03:30|97511.4|97461.4|97514.7|97464.7|97516.7|97466.7|97508.1|97458.1|34
1651712620000|2022-05-05 01:03:40|97514.9|97464.9|97525.8|97455.6|97526.9|97465.8|97510.2|97449.1|46
1651712630000|2022-05-05 01:03:50|97525.7|97455.7|97519.3|97469.3|97533.8|97470.9|97513.9|97455.7|48
1651712640000|2022-05-05 01:04:00|97518.2|97468.2|97509.3|97459.3|97536|97471.9|97508.3|97453|56
1651712650000|2022-05-05 01:04:10|97509.2|97459.2|97511.7|97461.7|97524.9|97463|97507.5|97448|54
1651712660000|2022-05-05 01:04:20|97509.9|97459.9|97525.3|97455.3|97528.6|97465.6|97509.1|97447.3|40
1651712670000|2022-05-05 01:04:30|97525.1|97455.1|97514.9|97464.9|97525.1|97466.8|97514.3|97454.8|20
1651712680000|2022-05-05 01:04:40|97515.1|97465.1|97522.7|97452.3|97524.2|97467.1|97512.6|97452.3|36
1651712690000|2022-05-05 01:04:50|97522.5|97452.2|97502.6|97452.6|97523.1|97461.4|97500.4|97435.4|37
1651712700000|2022-05-05 01:05:00|97501.8|97451.8|97514.2|97441.4|97522|97459.8|97501.8|97441.1|44
1651712710000|2022-05-05 01:05:10|97514.8|97443.8|97512|97435.8|97517.4|97452.5|97501|97435.8|36
1651712720000|2022-05-05 01:05:20|97511.7|97434.3|97501.2|97425.4|97511.7|97444.5|97488.8|97425.4|38
1651712730000|2022-05-05 01:05:30|97503.5|97426|97505.4|97430.6|97509.3|97432|97501.4|97423.8|33
1651712740000|2022-05-05 01:05:40|97505.5|97430.5|97509.3|97436|97509.8|97436.3|97504.9|97430.5|40
1651712750000|2022-05-05 01:05:50|97510.4|97435.4|97518.3|97444|97520.7|97450.8|97496.4|97435.3|49
1651712760000|2022-05-05 01:06:00|97518.1|97443.8|97504.3|97432.5|97520.9|97448.5|97498.5|97432.5|55
1651712770000|2022-05-05 01:06:10|97504.4|97432.1|97507.3|97436.2|97507.3|97445.6|97495.4|97432|32
1651712780000|2022-05-05 01:06:20|97506.9|97436.6|97503.5|97423|97507.6|97447|97493.6|97422.8|29
1651712790000|2022-05-05 01:06:30|97505.8|97423.7|97505.6|97431.7|97512.8|97436.7|97504.8|97423.7|31
1651712800000|2022-05-05 01:06:40|97505.1|97432.7|97506.1|97430.4|97507.4|97434.4|97505.1|97430.4|26
1651712810000|2022-05-05 01:06:50|97506.4|97430.1|97506.8|97433.2|97510.3|97437.1|97504.6|97427.5|32
1651712820000|2022-05-05 01:07:00|97509.4|97435.4|97504.6|97430.5|97510.7|97441.4|97489.8|97426.5|39
1651712830000|2022-05-05 01:07:10|97502.9|97429.4|97499.9|97419|97507.1|97443.6|97482.2|97415.7|45
1651712840000|2022-05-05 01:07:20|97496|97419.5|97493.5|97417.4|97501.4|97436|97486|97411.6|60
1651712850000|2022-05-05 01:07:30|97494|97418.1|97498.7|97426.5|97500.5|97427.4|97487.4|97412|51
1651712860000|2022-05-05 01:07:40|97499.2|97426.4|97492|97415.5|97500.4|97427.3|97492|97415.5|40
1651712870000|2022-05-05 01:07:50|97491.3|97415.3|97463.2|97413.2|97495.6|97430.4|97459.8|97398.6|55
1651712880000|2022-05-05 01:08:00|97459.6|97409.6|97453.7|97403.7|97470.3|97409.6|97450.2|97394.3|45
1651712890000|2022-05-05 01:08:10|97470.2|97392.9|97468|97389|97470.2|97392.9|97465.4|97388.9|38
1651712900000|2022-05-05 01:08:20|97468.6|97389.6|97457.6|97382|97468.6|97398.2|97443|97381.7|47
1651712910000|2022-05-05 01:08:30|97459|97383.2|97463.3|97390.3|97466.2|97391.5|97457.7|97383.2|47
1651712920000|2022-05-05 01:08:40|97461.7|97389.4|97461.3|97388.3|97462.5|97390.4|97459.6|97387.6|17
1651712930000|2022-05-05 01:08:50|97461|97388|97465.2|97393.8|97473.8|97407.2|97452.2|97387.8|52
1651712940000|2022-05-05 01:09:00|97465.9|97394.8|97472.4|97398.2|97474.3|97408.4|97458.4|97393.5|47
1651712950000|2022-05-05 01:09:10|97473|97398|97463.9|97393|97473.1|97398|97463.9|97392.7|51
1651712960000|2022-05-05 01:09:20|97464.6|97392.7|97469.1|97392.6|97470.9|97394.1|97459.6|97388.9|23
1651712970000|2022-05-05 01:09:30|97468.9|97391.5|97467|97395.4|97471.3|97406.2|97452|97390.8|32
1651712980000|2022-05-05 01:09:40|97466.7|97395.5|97474.2|97400.6|97476.7|97411.8|97457.2|97395.5|42
1651712990000|2022-05-05 01:09:50|97475.5|97399.4|97471.7|97398.3|97476|97400.2|97470.5|97397.2|28
1651713000000|2022-05-05 01:10:00|97471.8|97398.4|97469.3|97395.8|97475.2|97411.7|97460|97395.4|43
1651713010000|2022-05-05 01:10:10|97468.2|97395|97462.6|97388.6|97468.2|97401.3|97449|97385.6|44
1651713020000|2022-05-05 01:10:20|97464.3|97389.6|97462.9|97389.1|97466.7|97401.3|97451.3|97388|40
1651713030000|2022-05-05 01:10:30|97462.6|97389|97466.1|97388.8|97467.4|97389.7|97461.3|97388|32
1651713040000|2022-05-05 01:10:40|97466|97388.7|97461.1|97384.6|97468.9|97401.1|97449.7|97384.6|33
1651713050000|2022-05-05 01:10:50|97463.5|97387|97468|97397.2|97470.3|97406.5|97453.6|97386|35
1651713060000|2022-05-05 01:11:00|97468.1|97397.3|97464.9|97393.4|97468.1|97408.7|97455.5|97389.5|37
1651713070000|2022-05-05 01:11:10|97464.8|97393.6|97464.3|97376.5|97467.4|97394.8|97457.1|97375.5|56
1651713080000|2022-05-05 01:11:20|97464.2|97376.4|97478.3|97392.4|97478.3|97393.8|97463.4|97376.4|51
1651713090000|2022-05-05 01:11:30|97478.2|97391.2|97478.8|97383.1|97481.6|97394|97471.8|97382.7|47
1651713100000|2022-05-05 01:11:40|97474.1|97385.9|97473.1|97395.7|97480.8|97400.3|97472.2|97385.9|41
1651713110000|2022-05-05 01:11:50|97472.8|97394.9|97487.1|97404.7|97490.7|97420.4|97468|97394.9|51
1651713120000|2022-05-05 01:12:00|97485.4|97412|97495.1|97419.9|97495.6|97422.6|97485.4|97411.2|44
1651713130000|2022-05-05 01:12:10|97495|97419.6|97496.6|97424.1|97503.3|97438.6|97484.3|97417.6|48
1651713140000|2022-05-05 01:12:20|97496.9|97424.4|97498.6|97424.1|97502.3|97425.1|97493.5|97420.8|43
1651713150000|2022-05-05 01:12:30|97498.7|97423.2|97496.8|97422.8|97501.1|97424.5|97496.6|97422|36
1651713160000|2022-05-05 01:12:40|97496.5|97422.7|97479.7|97429.7|97496.5|97431.1|97479.5|97411.4|53
1651713170000|2022-05-05 01:12:50|97479.2|97429.2|97484.8|97411.9|97491.2|97429.8|97470.2|97411.5|48
1651713180000|2022-05-05 01:13:00|97484.5|97411.4|97489.8|97416.6|97489.8|97416.6|97482.2|97409.3|39
1651713190000|2022-05-05 01:13:10|97493.8|97420.1|97502.9|97428.7|97507.3|97430.9|97491.3|97417.6|48
1651713200000|2022-05-05 01:13:20|97502.4|97429|97509.9|97435.5|97515|97448.1|97491.4|97428.5|46
1651713210000|2022-05-05 01:13:30|97511.5|97436.2|97511.7|97438.6|97514.1|97440.1|97505.7|97430.4|51
1651713220000|2022-05-05 01:13:40|97511.4|97438.4|97507.3|97435.3|97511.4|97438.7|97507.3|97435.1|34
1651713230000|2022-05-05 01:13:50|97506.5|97435|97510.9|97434.5|97511.7|97435.4|97503.8|97432.5|33
1651713240000|2022-05-05 01:14:00|97508.9|97434.8|97494.7|97444.7|97509.1|97445.8|97494.7|97433.3|21
1651713250000|2022-05-05 01:14:10|97505|97434.9|97484|97434|97505.9|97442.8|97484|97420.1|43
1651713260000|2022-05-05 01:14:20|97482.4|97432.4|97499.4|97423.5|97501|97433.7|97482.1|97421.1|47
1651713270000|2022-05-05 01:14:30|97497.6|97423.8|97487.5|97414.6|97499.2|97434.6|97471.3|97410.8|48
1651713280000|2022-05-05 01:14:40|97485.3|97414.2|97487.7|97410.6|97491|97426.4|97472.7|97408.7|34
1651713290000|2022-05-05 01:14:50|97487.3|97410.9|97491.1|97414.3|97499.6|97429.2|97479.2|97410|42
1651713300000|2022-05-05 01:15:00|97492|97416|97487.1|97407.3|97496.3|97430.5|97475.1|97407.3|45
1651713310000|2022-05-05 01:15:10|97486.3|97408.3|97490|97418.9|97490.7|97425.8|97474|97406.5|46
1651713320000|2022-05-05 01:15:20|97493|97421.4|97486.2|97413.4|97495.2|97430|97480|97412.9|43
1651713330000|2022-05-05 01:15:30|97485.9|97412.5|97481.9|97408.6|97487.2|97413.3|97481.8|97408.3|46
1651713340000|2022-05-05 01:15:40|97481.4|97407.8|97475.4|97425.4|97487|97425.4|97469.4|97407.8|40
1651713350000|2022-05-05 01:15:50|97476.1|97426.1|97490.4|97418.5|97491.8|97429.4|97473.2|97416.9|35
1651713360000|2022-05-05 01:16:00|97488.9|97417.2|97481.9|97410|97491.2|97429.4|97473.5|97408.1|48
1651713370000|2022-05-05 01:16:10|97481.7|97409.9|97483.9|97402.1|97488.2|97412.1|97476.8|97402.1|48
1651713380000|2022-05-05 01:16:20|97483.1|97403.6|97477.1|97403.4|97483.1|97411.5|97461.5|97397.6|43
1651713390000|2022-05-05 01:16:30|97474.5|97401.8|97478.2|97405.3|97480.3|97406.2|97473|97400.2|34
1651713400000|2022-05-05 01:16:40|97479.3|97404.8|97474|97401.9|97481.5|97408.3|97471.9|97400.7|30
1651713410000|2022-05-05 01:16:50|97474.9|97402.4|97475.3|97402.9|97476.3|97404.8|97471.3|97400.8|34
1651713420000|2022-05-05 01:17:00|97474.7|97402.8|97471.7|97401.1|97478.1|97414.8|97463|97399.4|36
1651713430000|2022-05-05 01:17:10|97470.9|97400|97464.7|97414.7|97479|97416.6|97464.6|97395.2|30
1651713440000|2022-05-05 01:17:20|97464.3|97414.3|97474.3|97401.7|97474.6|97414.3|97462.4|97401.7|34
1651713450000|2022-05-05 01:17:30|97474.4|97401.3|97474.5|97403.7|97478.4|97415.2|97463.4|97400.9|49
1651713460000|2022-05-05 01:17:40|97474.1|97403|97461.1|97387.9|97475.8|97403|97461.1|97387.8|48
1651713470000|2022-05-05 01:17:50|97462.4|97389.2|97466.8|97392.1|97471.7|97404.6|97451.8|97389.2|39
1651713480000|2022-05-05 01:18:00|97467.6|97392.8|97464.1|97390.8|97468.3|97393.1|97464.1|97389.8|30
1651713490000|2022-05-05 01:18:10|97469.4|97392.5|97453.5|97403.5|97470.2|97406.3|97453.5|97390.6|40
1651713500000|2022-05-05 01:18:20|97463|97392.8|97439.9|97389.9|97465.5|97402.4|97439.8|97377.9|53
1651713510000|2022-05-05 01:18:30|97449.3|97379.3|97457.6|97383.2|97461.7|97386.9|97449.3|97376.6|52
1651713520000|2022-05-05 01:18:40|97457.7|97383.1|97465.9|97392.6|97466.4|97403.7|97452.6|97381.3|51
1651713530000|2022-05-05 01:18:50|97464.2|97391.2|97442.9|97392.9|97464.7|97397.7|97442.2|97381.8|51
1651713540000|2022-05-05 01:19:00|97442.8|97392.8|97452.3|97381.3|97463.5|97393.9|97442.8|97371.6|44
1651713550000|2022-05-05 01:19:10|97453.6|97381.1|97450.6|97374.9|97460.1|97397.4|97440.8|97374.9|38
1651713560000|2022-05-05 01:19:20|97449.9|97374.3|97447.1|97397.1|97461|97397.7|97442.7|97373.9|42
1651713570000|2022-05-05 01:19:30|97447.4|97397.4|97436.8|97386.8|97458.6|97397.4|97436.8|97375.8|49
1651713580000|2022-05-05 01:19:40|97436.6|97386.6|97442.7|97368.9|97447.3|97389.1|97431.6|97368.5|53
1651713590000|2022-05-05 01:19:50|97442.6|97368.4|97442|97369.7|97444.2|97381.7|97430.7|97368.4|45
1651713600000|2022-05-05 01:20:00|97441.6|97369.6|97438.2|97365.9|97445.8|97381.8|97430.2|97365.9|50
1651713610000|2022-05-05 01:20:10|97437.1|97364.9|97434.2|97361.2|97438.6|97377.8|97414.5|97357.7|50
1651713620000|2022-05-05 01:20:20|97433.4|97360.8|97432.8|97362|97437|97375.2|97411.7|97352.8|62
1651713630000|2022-05-05 01:20:30|97420.5|97370.5|97425.4|97375.4|97435.7|97378.1|97419.4|97364|55
1651713640000|2022-05-05 01:20:40|97424.8|97374.8|97425.9|97375.9|97428.3|97378.3|97423.7|97373.7|33
1651713650000|2022-05-05 01:20:50|97424.7|97374.7|97430.1|97355|97434.2|97374.7|97413.2|97354.7|38
1651713660000|2022-05-05 01:21:00|97429.6|97355.7|97391.3|97341.3|97429.7|97369.1|97391.3|97332|62
1651713670000|2022-05-05 01:21:10|97393|97343|97380.8|97330.8|97409.9|97344.4|97369.5|97316.4|54
1651713680000|2022-05-05 01:21:20|97378.3|97328.3|97365.6|97315.6|97389.6|97330.2|97365.6|97314|56
1651713690000|2022-05-05 01:21:30|97363.4|97313.4|97379.2|97329.2|97392.9|97334.4|97361.7|97311.4|61
1651713700000|2022-05-05 01:21:40|97377.2|97327.2|97376.6|97326.6|97382.6|97332.6|97372|97322|54
1651713710000|2022-05-05 01:21:50|97377.7|97327.7|97387.6|97337.6|97388.3|97338.3|97377|97327|50
1651713720000|2022-05-05 01:22:00|97388.6|97338.6|97387.8|97337.8|97390.7|97340.7|97383.4|97333.4|42
1651713730000|2022-05-05 01:22:10|97387.5|97337.5|97377.3|97327.3|97390.7|97338.4|97370.2|97311.7|56
1651713740000|2022-05-05 01:22:20|97377.2|97327.2|97375.1|97325.1|97377.2|97327.2|97372.5|97322.5|33
1651713750000|2022-05-05 01:22:30|97375.3|97325.3|97376.4|97326.4|97376.4|97326.4|97373.7|97323.7|25
1651713760000|2022-05-05 01:22:40|97375.2|97325.2|97377.7|97327.7|97399.1|97336.2|97370.8|97320.8|55
1651713770000|2022-05-05 01:22:50|97377|97327|97380.3|97330.3|97392.6|97333.3|97371.3|97315.8|53
1651713780000|2022-05-05 01:23:00|97380.1|97330.1|97383.6|97333.6|97399.2|97339.8|97380.1|97326.2|57
1651713790000|2022-05-05 01:23:10|97382.8|97332.8|97399.2|97320.7|97399.2|97335.6|97366.6|97316.6|53
1651713800000|2022-05-05 01:23:20|97376.6|97326.6|97373|97323|97385.8|97326.6|97360.1|97309.3|62
1651713810000|2022-05-05 01:23:30|97376.2|97326.2|97374.8|97324.8|97390.9|97327.8|97360.3|97304.4|71
1651713820000|2022-05-05 01:23:40|97375.3|97325.3|97373|97323|97390|97328.4|97366.9|97315.9|52
1651713830000|2022-05-05 01:23:50|97374.7|97324.7|97372.2|97322.2|97375.9|97325.9|97371.7|97321.7|34
1651713840000|2022-05-05 01:24:00|97371.5|97321.5|97371.8|97321.8|97376.5|97326.5|97371.2|97321.2|39
1651713850000|2022-05-05 01:24:10|97371.6|97321.6|97364.1|97289.7|97371.6|97321.6|97345.4|97287.4|47
1651713860000|2022-05-05 01:24:20|97364.8|97288.4|97332.5|97282.5|97364.8|97301.5|97329.3|97275.5|63
1651713870000|2022-05-05 01:24:30|97333.1|97283.1|97341|97291|97352.5|97291.9|97318.1|97268.1|62
1651713880000|2022-05-05 01:24:40|97334.1|97284.1|97342.9|97292.9|97352.5|97293.2|97326.3|97267.1|54
1651713890000|2022-05-05 01:24:50|97343.9|97293.9|97344.2|97294.2|97357.3|97304.3|97341.6|97287.3|42
1651713900000|2022-05-05 01:25:00|97342.7|97292.7|97340.5|97290.5|97360.1|97299.2|97330.3|97272.7|48
1651713910000|2022-05-05 01:25:10|97342.7|97292.7|97346.6|97296.6|97352.6|97302.6|97335.9|97285.9|61
1651713920000|2022-05-05 01:25:20|97346.4|97296.4|97360.9|97310.9|97373|97314.8|97346.4|97296.4|62
1651713930000|2022-05-05 01:25:30|97361.1|97311.1|97376.1|97306.1|97383.4|97320.4|97360|97305.5|60
1651713940000|2022-05-05 01:25:40|97364.8|97314.8|97354.3|97304.3|97372.3|97315.2|97352.9|97301|61
1651713950000|2022-05-05 01:25:50|97354.2|97304.2|97356.4|97306.4|97361.2|97311.2|97353.5|97303.5|42
1651713960000|2022-05-05 01:26:00|97356.3|97306.3|97355.5|97305.5|97366.8|97308.9|97337.4|97277.9|60
1651713970000|2022-05-05 01:26:10|97355.7|97305.7|97351.8|97301.8|97359.4|97306.3|97345.7|97286.1|54
1651713980000|2022-05-05 01:26:20|97352.4|97302.4|97349.8|97278.1|97354.8|97302.4|97340.1|97277.9|48
1651713990000|2022-05-05 01:26:30|97340.2|97290.2|97336.2|97286.2|97352.1|97294.5|97334.2|97280.6|50
1651714000000|2022-05-05 01:26:40|97335.8|97285.8|97320|97270|97340.5|97285.8|97320|97267.1|46
1651714010000|2022-05-05 01:26:50|97321.4|97271.4|97321.6|97271.6|97335.8|97275.7|97319.9|97264.7|48
1651714020000|2022-05-05 01:27:00|97322.1|97272.1|97324.6|97274.6|97326.7|97276.7|97320.9|97270.9|58
1651714030000|2022-05-05 01:27:10|97326.2|97276.2|97323|97273|97335.3|97277.6|97323|97265.1|50
1651714040000|2022-05-05 01:27:20|97322.9|97272.9|97304.6|97254.6|97325|97272.9|97298|97242.2|58
1651714050000|2022-05-05 01:27:30|97303.4|97253.4|97309.5|97259.5|97318.6|97264.4|97302.8|97243.2|54
1651714060000|2022-05-05 01:27:40|97309.4|97259.4|97308|97258|97309.4|97259.4|97303.9|97253.9|41
1651714070000|2022-05-05 01:27:50|97307.8|97257.8|97326.5|97254.8|97326.5|97269.4|97307.2|97254.8|33
1651714080000|2022-05-05 01:28:00|97309.3|97259.3|97316.4|97266.4|97323.6|97270.8|97309.3|97253.5|47
1651714090000|2022-05-05 01:28:10|97317.3|97267.3|97314.5|97264.5|97317.8|97267.8|97313.8|97263.8|27
1651714100000|2022-05-05 01:28:20|97314.3|97264.3|97314.3|97264.3|97315.7|97265.7|97310.4|97260.4|36
1651714110000|2022-05-05 01:28:30|97314|97264|97309.2|97259.2|97326.3|97264.5|97301.6|97247.9|49
1651714120000|2022-05-05 01:28:40|97309.1|97259.1|97327.8|97277.8|97336.9|97277.8|97305.8|97255.8|55
1651714130000|2022-05-05 01:28:50|97337.8|97266.8|97324.4|97274.4|97341.4|97278.2|97324.4|97260.7|48
1651714140000|2022-05-05 01:29:00|97324.5|97274.5|97329.2|97279.2|97344.1|97283.4|97321.4|97271.4|52
1651714150000|2022-05-05 01:29:10|97328.9|97278.9|97324.2|97274.2|97330.2|97280.2|97324.2|97274.2|46
1651714160000|2022-05-05 01:29:20|97324.1|97274.1|97321.5|97271.5|97335.3|97274.1|97312|97258.4|40
1651714170000|2022-05-05 01:29:30|97321.3|97271.3|97335.1|97264.6|97341.8|97279.2|97320.3|97264.6|47
1651714180000|2022-05-05 01:29:40|97325.7|97264.7|97314.4|97264.4|97333.3|97276.7|97310.5|97259.4|53
1651714190000|2022-05-05 01:29:50|97312.8|97262.8|97329.3|97256.5|97329.3|97266.8|97311.9|97256.5|28
1651714200000|2022-05-05 01:30:00|97326.5|97256.1|97347.3|97273.8|97356.3|97290.7|97318.9|97254.9|62
1651714210000|2022-05-05 01:30:10|97336.4|97286.4|97333.9|97263.5|97347.7|97288.2|97332.2|97263.5|59
1651714220000|2022-05-05 01:30:20|97338|97267.6|97334.3|97284.3|97346|97285.8|97320.3|97260.1|64
1651714230000|2022-05-05 01:30:30|97334.4|97284.4|97318.6|97268.6|97345.2|97284.4|97318.6|97261.9|47
1651714240000|2022-05-05 01:30:40|97329.5|97256.3|97309.4|97259.4|97335.8|97271.9|97309.4|97241.6|57
1651714250000|2022-05-05 01:30:50|97324.3|97249.8|97319.7|97244.9|97330.1|97264.7|97313|97244.3|52
1651714260000|2022-05-05 01:31:00|97319.3|97244.5|97311.2|97261.2|97326.8|97265.6|97309|97244.4|53
1651714270000|2022-05-05 01:31:10|97311.1|97261.1|97311.6|97237.2|97313.8|97263.8|97297.5|97230.9|53
1651714280000|2022-05-05 01:31:20|97306.8|97236.4|97277.1|97227.1|97315|97251.5|97276.2|97218|52
1651714290000|2022-05-05 01:31:30|97274.7|97224.7|97280.4|97230.4|97287.4|97235.2|97273.1|97217|53
1651714300000|2022-05-05 01:31:40|97280.3|97230.3|97288.9|97211.3|97300.4|97233.3|97279.5|97211.3|52
1651714310000|2022-05-05 01:31:50|97288.8|97210.4|97292|97220.2|97294.4|97229.1|97273.5|97208.9|50
1651714320000|2022-05-05 01:32:00|97297.7|97219.2|97268.1|97218.1|97297.7|97227.3|97264.5|97209.1|74
1651714330000|2022-05-05 01:32:10|97264.6|97214.6|97274.3|97201.6|97282.5|97225.2|97262.6|97201.6|70
1651714340000|2022-05-05 01:32:20|97262.5|97212.5|97274.8|97224.8|97285.8|97226.1|97262|97200|48
1651714350000|2022-05-05 01:32:30|97274.7|97224.7|97279.1|97207.3|97282.2|97225|97262.1|97204.7|52
1651714360000|2022-05-05 01:32:40|97278.9|97207.2|97258.5|97208.5|97278.9|97221|97258.5|97198.1|64
1651714370000|2022-05-05 01:32:50|97259.2|97209.2|97255.1|97205.1|97274.2|97212|97255.1|97195.5|64
1651714380000|2022-05-05 01:33:00|97255.4|97205.4|97247.4|97197.4|97268.1|97206.1|97247.4|97191.5|44
1651714390000|2022-05-05 01:33:10|97243.2|97193.2|97221.4|97171.4|97258.1|97193.7|97217.4|97167.4|72
1651714400000|2022-05-05 01:33:20|97221|97171|97244.3|97194.3|97251.7|97195|97220.4|97170.4|71
1651714410000|2022-05-05 01:33:30|97246.2|97196.2|97260.8|97210.8|97276|97218.7|97246.2|97196.2|73
1651714420000|2022-05-05 01:33:40|97270.8|97200.5|97274.2|97197.1|97274.2|97210.5|97238.2|97178.7|69
1651714430000|2022-05-05 01:33:50|97271.6|97197|97266.1|97216.1|97279.3|97217|97262.3|97197|49
1651714440000|2022-05-05 01:34:00|97266.8|97216.8|97280|97230|97290.9|97231.9|97264.2|97212.4|39
1651714450000|2022-05-05 01:34:10|97293.3|97222.2|97292.3|97242.3|97302.2|97246.2|97281.4|97222.2|50
1651714460000|2022-05-05 01:34:20|97289.6|97239.6|97297.6|97224.5|97301.1|97240.4|97285.2|97220.4|49
1651714470000|2022-05-05 01:34:30|97298.2|97225.2|97304.6|97228.4|97304.8|97237.1|97287.1|97225.2|39
1651714480000|2022-05-05 01:34:40|97302.4|97228.3|97309|97233.7|97316.1|97244.9|97289.1|97228.3|37
1651714490000|2022-05-05 01:34:50|97308.8|97232.9|97315.7|97240.4|97326.6|97252.2|97292.1|97231.8|45
1651714500000|2022-05-05 01:35:00|97302|97252|97322.5|97251.1|97322.8|97261.1|97301.3|97240.5|43
1651714510000|2022-05-05 01:35:10|97321.2|97251|97321.2|97245.8|97328.5|97251|97320.4|97244.2|41
1651714520000|2022-05-05 01:35:20|97322.1|97247|97328.3|97278.3|97340.4|97278.3|97313.5|97246.1|41
1651714530000|2022-05-05 01:35:30|97324.8|97274.8|97328.3|97253.8|97337.1|97274.8|97324.8|97249.5|47
1651714540000|2022-05-05 01:35:40|97327.9|97253.1|97325.8|97253.8|97333|97262.2|97312.2|97249.8|41
1651714550000|2022-05-05 01:35:50|97326.4|97254.4|97324.4|97252.2|97332|97263.2|97310.9|97249.7|48
1651714560000|2022-05-05 01:36:00|97325.8|97253.5|97335.2|97259.6|97335.3|97266.1|97313.3|97247.2|56
1651714570000|2022-05-05 01:36:10|97334.6|97258.9|97309.9|97259.9|97334.6|97267.3|97307.4|97249.8|48
1651714580000|2022-05-05 01:36:20|97310.3|97260.3|97321.4|97251.3|97327.8|97266.3|97303.7|97242.9|51
1651714590000|2022-05-05 01:36:30|97325.7|97248.2|97309.2|97230.5|97325.7|97249.2|97283.6|97221.8|59
1651714600000|2022-05-05 01:36:40|97308.9|97231.1|97307.3|97229.9|97312.6|97235.6|97306.4|97229.7|50
1651714610000|2022-05-05 01:36:50|97305.5|97230.2|97310.3|97260.3|97322.8|97260.3|97303.2|97229.6|43
1651714620000|2022-05-05 01:37:00|97322.7|97250|97310.3|97233.2|97322.7|97259|97291.1|97230.8|67
1651714630000|2022-05-05 01:37:10|97308.8|97232.8|97311.4|97234.9|97311.8|97241.5|97291.5|97227.2|47
1651714640000|2022-05-05 01:37:20|97313.2|97235|97310.4|97231.5|97318.3|97238.4|97308.8|97231.5|43
1651714650000|2022-05-05 01:37:30|97310.5|97231.4|97295.6|97213.7|97310.5|97232.1|97292.7|97213.4|53
1651714660000|2022-05-05 01:37:40|97293.1|97213|97301.4|97221|97304.5|97222.8|97293.1|97213|59
1651714670000|2022-05-05 01:37:50|97301.9|97220.3|97302.1|97222.8|97303.9|97224.4|97299.5|97219|41
1651714680000|2022-05-05 01:38:00|97302|97222.7|97285.9|97211.5|97303.3|97224.6|97285.9|97208.4|54
1651714690000|2022-05-05 01:38:10|97289|97211.7|97289.9|97207.3|97300.6|97229.9|97279.9|97205|55
1651714700000|2022-05-05 01:38:20|97292.4|97207.9|97291.6|97210.9|97294.6|97212.6|97280|97203.7|59
1651714710000|2022-05-05 01:38:30|97292.3|97211.5|97300.5|97220.3|97304.2|97238.2|97287.5|97209.1|41
1651714720000|2022-05-05 01:38:40|97300.6|97221.4|97304.5|97232.6|97311.9|97244.9|97291.3|97221.4|69
1651714730000|2022-05-05 01:38:50|97303.1|97233.1|97312|97237.5|97318.1|97246.6|97292.5|97233.1|56
1651714740000|2022-05-05 01:39:00|97312.9|97239.6|97313.6|97263.6|97329.3|97267.8|97303.8|97239.5|57
1651714750000|2022-05-05 01:39:10|97328.8|97248.5|97323.7|97273.7|97337.4|97277.3|97321.4|97248.5|52
1651714760000|2022-05-05 01:39:20|97322.6|97272.6|97335.4|97259.1|97341|97276.5|97322.6|97256.8|44
1651714770000|2022-05-05 01:39:30|97334.7|97258|97346.6|97270.5|97349.6|97293.1|97331.7|97258|55
1651714780000|2022-05-05 01:39:40|97346.3|97269.5|97351.5|97273.8|97352.7|97281.6|97331.6|97269.5|53
1651714790000|2022-05-05 01:39:50|97350.8|97273|97352.9|97276.5|97355.2|97276.8|97348.1|97272.1|50
1651714800000|2022-05-05 01:40:00|97353|97277.3|97334.3|97284.3|97360.2|97295.6|97329.6|97273.3|59
1651714810000|2022-05-05 01:40:10|97333.5|97283.5|97343.3|97272.4|97348.6|97286.8|97330.2|97264.6|58
1651714820000|2022-05-05 01:40:20|97333.5|97283.5|97347.7|97277.7|97347.9|97287.7|97333.5|97271.8|45
1651714830000|2022-05-05 01:40:30|97337.9|97287.9|97342.2|97292.2|97360.2|97295.1|97337.8|97277.1|47
1651714840000|2022-05-05 01:40:40|97342.6|97292.6|97351.6|97301.6|97369.4|97304|97340.3|97281.2|55
1651714850000|2022-05-05 01:40:50|97351.7|97301.7|97365|97293|97369.8|97303.3|97351.3|97290.7|51
1651714860000|2022-05-05 01:41:00|97353.3|97303.3|97362.7|97292.7|97365.9|97303.3|97351.7|97289.4|50
1651714870000|2022-05-05 01:41:10|97362.8|97291.7|97365.5|97293.7|97366.9|97304.8|97350.2|97290.1|54
1651714880000|2022-05-05 01:41:20|97365.3|97293.6|97370.3|97299.8|97372.9|97311.2|97346.6|97293.4|57
1651714890000|2022-05-05 01:41:30|97371.7|97299.3|97381.9|97309.8|97387.7|97324.9|97365.1|97296.2|67
1651714900000|2022-05-05 01:41:40|97381|97310.5|97381.7|97331.7|97394.9|97331.7|97370.2|97303.8|66
1651714910000|2022-05-05 01:41:50|97381.6|97331.6|97395.6|97345.6|97402.9|97345.7|97380.8|97328.6|63
1651714920000|2022-05-05 01:42:00|97396.2|97346.2|97400.1|97324.4|97409.2|97346.2|97388.1|97322.4|60
1651714930000|2022-05-05 01:42:10|97401.3|97325.7|97414.7|97339.9|97414.7|97339.9|97399|97324.5|49
1651714940000|2022-05-05 01:42:20|97409.8|97338.6|97408.2|97358.2|97416.5|97358.3|97401.2|97338.6|49
1651714950000|2022-05-05 01:42:30|97407.5|97357.5|97408.3|97358.3|97410.7|97360.7|97406.5|97356.5|40
1651714960000|2022-05-05 01:42:40|97407.7|97357.7|97416.5|97344.1|97424.9|97365.4|97407.7|97343.2|60
1651714970000|2022-05-05 01:42:50|97416.6|97344.2|97396.2|97346.2|97417.9|97356.7|97394.2|97335|51
1651714980000|2022-05-05 01:43:00|97411.3|97340.4|97411.9|97340.3|97417.2|97357.6|97398.4|97337.8|56
1651714990000|2022-05-05 01:43:10|97411.6|97341.3|97403.8|97353.8|97418.3|97356.7|97402.8|97339.2|50
1651715000000|2022-05-05 01:43:20|97404.6|97354.6|97381.5|97331.5|97413.1|97354.6|97381.2|97321.8|56
1651715010000|2022-05-05 01:43:30|97382.5|97332.5|97399.4|97323.9|97403.8|97333.6|97379.9|97315.3|53
1651715020000|2022-05-05 01:43:40|97400.2|97325.5|97408.4|97336.7|97408.4|97347.8|97397.7|97321.1|55
1651715030000|2022-05-05 01:43:50|97396.5|97346.5|97406.9|97333.2|97410|97348.5|97395.2|97331.5|53
1651715040000|2022-05-05 01:44:00|97406.8|97333.1|97378.6|97328.6|97407|97348|97377.4|97311.7|62
1651715050000|2022-05-05 01:44:10|97379.8|97329.8|97378.1|97328.1|97399.3|97332.8|97378.1|97315.8|47
1651715060000|2022-05-05 01:44:20|97377.9|97327.9|97391.5|97320.5|97393.8|97329.2|97376.3|97314.2|39
1651715070000|2022-05-05 01:44:30|97392|97320.7|97384|97311.3|97393.3|97331.4|97377.1|97311.3|54
1651715080000|2022-05-05 01:44:40|97384.1|97311.2|97382.7|97310.5|97387.7|97321.9|97370.1|97305.3|49
1651715090000|2022-05-05 01:44:50|97371.7|97321.7|97384.4|97309.1|97384.9|97321.7|97369.6|97305.8|41
1651715100000|2022-05-05 01:45:00|97381|97308.7|97390.1|97302|97390.1|97321.8|97368|97302|53
1651715110000|2022-05-05 01:45:10|97384.8|97305.2|97383.5|97308.5|97385.3|97316.3|97361.9|97300.7|44
1651715120000|2022-05-05 01:45:20|97367.3|97317.3|97379.4|97308.8|97385.2|97322|97367|97305.3|25
1651715130000|2022-05-05 01:45:30|97369.3|97319.3|97378.5|97308.2|97381.4|97321.3|97368|97305.5|48
1651715140000|2022-05-05 01:45:40|97379.9|97308.3|97368.3|97318.3|97379.9|97319.9|97364.8|97305.7|40
1651715150000|2022-05-05 01:45:50|97382.2|97310.7|97373.3|97323.3|97383.9|97323.3|97365.5|97308.3|34
1651715160000|2022-05-05 01:46:00|97386.8|97312.9|97407.5|97332.2|97410.6|97334.9|97379.8|97307.6|55
1651715170000|2022-05-05 01:46:10|97406.4|97331.9|97418.4|97343|97418.4|97351|97400.2|97330.2|55
1651715180000|2022-05-05 01:46:20|97418.7|97342.6|97407|97331.6|97419.1|97342.7|97405.4|97330.5|52
1651715190000|2022-05-05 01:46:30|97406.6|97331.8|97413.4|97336.9|97415.7|97337.4|97404.6|97327.5|42
1651715200000|2022-05-05 01:46:40|97414.8|97338.1|97401.5|97351.5|97423.9|97358.9|97401|97336.2|44
1651715210000|2022-05-05 01:46:50|97402.8|97352.8|97415.7|97343.1|97421.4|97353|97402.8|97334.9|50
1651715220000|2022-05-05 01:47:00|97415.8|97343.2|97396.1|97346.1|97419.4|97357.4|97395.3|97330.7|55
1651715230000|2022-05-05 01:47:10|97395.6|97345.6|97398.1|97348.1|97412.2|97352.9|97395.6|97338.9|38
1651715240000|2022-05-05 01:47:20|97398.3|97348.3|97401.9|97351.9|97401.9|97351.9|97397.5|97347.5|27
1651715250000|2022-05-05 01:47:30|97402.6|97352.6|97402.3|97352.3|97403.6|97353.6|97402.3|97352.3|15
1651715260000|2022-05-05 01:47:40|97402.5|97352.5|97397.8|97347.8|97409.9|97352.5|97396.2|97337.4|39
1651715270000|2022-05-05 01:47:50|97397.4|97347.4|97412.4|97339.6|97417|97355.9|97394.9|97339.6|33
1651715280000|2022-05-05 01:48:00|97400.7|97350.7|97419.7|97347.7|97424.8|97354.9|97400.7|97337.9|46
1651715290000|2022-05-05 01:48:10|97420|97346.6|97416.3|97345.6|97421.5|97357.6|97405.6|97344|26
1651715300000|2022-05-05 01:48:20|97406.5|97356.5|97395|97345|97415.5|97356.5|97390.2|97329.7|49
1651715310000|2022-05-05 01:48:30|97395.1|97345.1|97413.1|97342.5|97413.1|97358.2|97395.1|97339.9|48
1651715320000|2022-05-05 01:48:40|97414.1|97342.4|97400.3|97350.3|97414.6|97354.7|97399.7|97341.7|31
1651715330000|2022-05-05 01:48:50|97400.7|97350.7|97422.9|97352|97425|97359.8|97400.6|97350.5|35
1651715340000|2022-05-05 01:49:00|97422.8|97361.8|97413.8|97363.8|97426.5|97365.4|97410.9|97350.9|37
1651715350000|2022-05-05 01:49:10|97414.5|97364.5|97427.1|97357|97430.2|97366.3|97413.3|97352.3|37
1651715360000|2022-05-05 01:49:20|97417|97367|97417|97367|97427.7|97367.8|97410.5|97355.8|45
1651715370000|2022-05-05 01:49:30|97416.7|97366.7|97410.5|97360.5|97416.9|97366.9|97407.8|97357.8|36
1651715380000|2022-05-05 01:49:40|97410.6|97360.6|97407|97357|97410.8|97360.8|97406.6|97356.6|42
1651715390000|2022-05-05 01:49:50|97406.5|97356.5|97418.2|97345.5|97420.3|97358.9|97405.1|97343.3|46
1651715400000|2022-05-05 01:50:00|97418|97345.6|97407.1|97357.1|97418|97357.1|97401.8|97344.5|37
1651715410000|2022-05-05 01:50:10|97407.2|97357.2|97402.4|97352.4|97407.6|97357.6|97402.4|97352.4|29
1651715420000|2022-05-05 01:50:20|97402.5|97352.5|97406.6|97356.6|97413.7|97358|97402|97341.7|39
1651715430000|2022-05-05 01:50:30|97406.1|97356.1|97417.1|97367.1|97440|97376.2|97405.7|97345.9|54
1651715440000|2022-05-05 01:50:40|97429|97356.5|97413.6|97363.6|97435.5|97367.2|97413.6|97353.9|54
1651715450000|2022-05-05 01:50:50|97412.7|97362.7|97407.8|97336.8|97423.1|97373.1|97397.4|97334.8|66
1651715460000|2022-05-05 01:51:00|97409.3|97337.3|97408.9|97358.9|97416.9|97360.6|97401.1|97334.6|55
1651715470000|2022-05-05 01:51:10|97408.7|97358.7|97406.2|97356.2|97419.6|97360|97406.2|97348.3|34
1651715480000|2022-05-05 01:51:20|97406.1|97356.1|97406.6|97356.6|97425.3|97361.8|97404.2|97343.2|35
1651715490000|2022-05-05 01:51:30|97415.5|97345.3|97408.5|97358.5|97420.2|97361.2|97407.3|97345.3|24
1651715500000|2022-05-05 01:51:40|97418.8|97348.2|97407|97357|97419.3|97359.2|97406.9|97345.8|30
1651715510000|2022-05-05 01:51:50|97406.7|97356.7|97401.9|97351.9|97418.2|97358.3|97400.9|97340.5|45
1651715520000|2022-05-05 01:52:00|97401.2|97351.2|97405.5|97325.5|97415.4|97351.2|97401.2|97319|46
1651715530000|2022-05-05 01:52:10|97402.8|97328.8|97393.5|97319.3|97409|97333.5|97381.3|97315|51
1651715540000|2022-05-05 01:52:20|97393.9|97321.4|97395.6|97323.3|97404.3|97335.8|97381.2|97316.7|45
1651715550000|2022-05-05 01:52:30|97386|97336|97399|97325.9|97406.7|97344.3|97386|97325.9|49
1651715560000|2022-05-05 01:52:40|97400.5|97325.8|97398.8|97322|97404.9|97339.8|97386.8|97320.7|39
1651715570000|2022-05-05 01:52:50|97401.7|97321.7|97398.4|97327.8|97403.1|97338|97381.7|97318.7|22
1651715580000|2022-05-05 01:53:00|97397.6|97326.3|97416.1|97342.7|97420.6|97355.5|97390|97326.3|49
1651715590000|2022-05-05 01:53:10|97416.2|97341.9|97412.2|97339.1|97419.3|97342.7|97409.5|97335.9|54
1651715600000|2022-05-05 01:53:20|97411.9|97338.8|97421.5|97349|97428.6|97363.6|97403.6|97338.8|64
1651715610000|2022-05-05 01:53:30|97421.6|97349.2|97418|97347.4|97428.4|97361.5|97409.8|97346|66
1651715620000|2022-05-05 01:53:40|97418.3|97347.5|97428.7|97349.6|97428.7|97362.2|97410.3|97346|58
1651715630000|2022-05-05 01:53:50|97429.5|97350.3|97416.2|97366.2|97437.2|97366.2|97416.2|97347.9|54
1651715640000|2022-05-05 01:54:00|97428.1|97356.1|97436.9|97359.1|97448|97368.9|97426.7|97353.8|70
1651715650000|2022-05-05 01:54:10|97440.8|97357.3|97433.7|97356.4|97440.8|97360|97423|97349.9|53
1651715660000|2022-05-05 01:54:20|97434.2|97356.7|97429.6|97352.8|97435.7|97357.3|97427|97352.7|36
1651715670000|2022-05-05 01:54:30|97428.7|97352.3|97446.4|97371.5|97450.6|97372.1|97426.8|97352.3|55
1651715680000|2022-05-05 01:54:40|97445.8|97370.9|97441.5|97359.3|97455|97376.4|97437.9|97357.9|66
1651715690000|2022-05-05 01:54:50|97441.2|97359.2|97432.5|97357.2|97444.2|97361.9|97432.5|97357.2|42
1651715700000|2022-05-05 01:55:00|97432.2|97356.5|97424.7|97350.3|97433|97356.5|97423.8|97341.5|42
1651715710000|2022-05-05 01:55:10|97433.6|97348|97407.6|97333.6|97433.7|97349|97397.3|97332.1|49
1651715720000|2022-05-05 01:55:20|97408.3|97333.3|97408.9|97326.7|97415.4|97350.7|97398.3|97326.7|56
1651715730000|2022-05-05 01:55:30|97408.5|97326.3|97404.3|97326.4|97412.9|97334.1|97404.1|97325.3|56
1651715740000|2022-05-05 01:55:40|97404.2|97327.1|97393.2|97318.8|97409.2|97329|97391.1|97318.7|56
1651715750000|2022-05-05 01:55:50|97392.8|97319.3|97395.6|97320.9|97403.4|97324.7|97392.6|97317.3|43
1651715760000|2022-05-05 01:56:00|97396.2|97319.4|97400.3|97321.9|97401.9|97322.5|97393.2|97316|34
1651715770000|2022-05-05 01:56:10|97400.5|97322.1|97408|97327.9|97415|97332.7|97400.5|97322.1|51
1651715780000|2022-05-05 01:56:20|97408.4|97328.9|97408.6|97330.9|97414.4|97333|97405.6|97328.9|43
1651715790000|2022-05-05 01:56:30|97409.1|97331.8|97408.4|97331.9|97412.4|97331.9|97408.2|97330.7|19
1651715800000|2022-05-05 01:56:40|97408.5|97330.4|97404.9|97328.7|97410.1|97330.8|97403.3|97327.7|25
1651715810000|2022-05-05 01:56:50|97406.7|97328.3|97398.5|97328.2|97408.7|97344|97394|97323.2|39
1651715820000|2022-05-05 01:57:00|97399.8|97329.1|97410.8|97329.8|97411.1|97335.7|97399.8|97329|54
1651715830000|2022-05-05 01:57:10|97410.1|97328.8|97415.5|97336.8|97430.3|97344.2|97407.7|97328.8|48
1651715840000|2022-05-05 01:57:20|97416.1|97336.7|97419.3|97341.7|97419.7|97344.8|97412.6|97335.6|47
1651715850000|2022-05-05 01:57:30|97419.8|97341|97394.3|97320.4|97420|97341|97392.2|97312.4|52
1651715860000|2022-05-05 01:57:40|97402.5|97316.6|97396.7|97321.6|97404|97322.5|97393|97313.4|64
1651715870000|2022-05-05 01:57:50|97397.4|97321.5|97396.3|97321.1|97400.2|97322.8|97395.8|97319.5|39
1651715880000|2022-05-05 01:58:00|97395.9|97321|97412.8|97328.6|97414.8|97333.7|97395.9|97316.7|50
1651715890000|2022-05-05 01:58:10|97412.4|97329.3|97405.5|97329.9|97413.7|97333|97403|97324.7|48
1651715900000|2022-05-05 01:58:20|97405|97329.3|97398.3|97321.2|97405|97332.1|97393.7|97315.4|39
1651715910000|2022-05-05 01:58:30|97399.9|97321.1|97409.9|97330.3|97411.6|97333.1|97394.8|97317.4|34
1651715920000|2022-05-05 01:58:40|97410.1|97330.4|97409.4|97334.9|97410.7|97334.9|97407.6|97329.6|27
1651715930000|2022-05-05 01:58:50|97409.5|97333.9|97406.3|97326.1|97412|97335.5|97406.3|97326|36
1651715940000|2022-05-05 01:59:00|97408.4|97327.2|97408.9|97329.7|97416|97343.6|97393.3|97327.2|52
1651715950000|2022-05-05 01:59:10|97407.7|97328.6|97404.6|97313.7|97407.7|97329.1|97398|97313.7|28
1651715960000|2022-05-05 01:59:20|97396.8|97313.4|97375.2|97325.2|97402.2|97325.2|97372.3|97309|51
1651715970000|2022-05-05 01:59:30|97384.5|97313.1|97397.2|97320.7|97404.1|97333.7|97383.7|97312.1|44
1651715980000|2022-05-05 01:59:40|97396.5|97320.1|97392.5|97321|97398.2|97332.5|97381.5|97317.8|28
1651715990000|2022-05-05 01:59:50|97392.9|97321.3|97390|97312.7|97405.7|97337.5|97384.7|97312.5|50
1651716000000|2022-05-05 02:00:00|97389.9|97312.3|97403.4|97330.1|97412.7|97331.5|97389.9|97312.3|62
1651716010000|2022-05-05 02:00:10|97402.1|97328|97404.2|97328.3|97410.4|97332.6|97401.3|97325.9|51
1651716020000|2022-05-05 02:00:20|97405.3|97329.1|97411.1|97335.1|97413.7|97345.5|97395.5|97327.8|40
1651716030000|2022-05-05 02:00:30|97412.2|97336.3|97403.5|97328.9|97412.4|97336.3|97402.2|97328.6|40
1651716040000|2022-05-05 02:00:40|97403|97328.8|97392|97317.7|97403|97329.7|97390.8|97314.6|56
1651716050000|2022-05-05 02:00:50|97392.2|97317|97389.3|97309.5|97392.2|97317|97383.2|97306.7|53
1651716060000|2022-05-05 02:01:00|97390.6|97308.5|97382.1|97304.9|97390.6|97313|97382.1|97304.9|47
1651716070000|2022-05-05 02:01:10|97382.4|97305|97396.6|97320.3|97396.7|97322.8|97381.9|97305|49
1651716080000|2022-05-05 02:01:20|97395.4|97320.6|97389.9|97315.1|97397|97321.8|97389|97314.2|48
1651716090000|2022-05-05 02:01:30|97390.3|97316.8|97384.9|97301.9|97397.1|97332.8|97379.4|97300.8|57
1651716100000|2022-05-05 02:01:40|97384.1|97300.8|97389.1|97318.4|97390.6|97324.4|97374.4|97300.8|46
1651716110000|2022-05-05 02:01:50|97389.6|97318.2|97389|97316.9|97397.3|97331.9|97377.9|97316.9|44
1651716120000|2022-05-05 02:02:00|97388.5|97316.3|97373.7|97323.7|97388.5|97326.3|97373.7|97312|23
1651716130000|2022-05-05 02:02:10|97371.7|97321.7|97378.8|97301.6|97387.9|97321.7|97361.6|97293.6|55
1651716140000|2022-05-05 02:02:20|97365.3|97315.3|97375.8|97299|97380.1|97315.3|97365.3|97298.5|56
1651716150000|2022-05-05 02:02:30|97375.7|97299.6|97365.4|97291|97376.5|97300.9|97363.4|97287|44
1651716160000|2022-05-05 02:02:40|97363.9|97289.7|97362.6|97291.7|97373.7|97301.9|97351.2|97281.1|61
1651716170000|2022-05-05 02:02:50|97362.3|97290.5|97362.9|97312.9|97374.3|97312.9|97358.4|97286.7|54
1651716180000|2022-05-05 02:03:00|97363|97313|97371.2|97292.9|97373.3|97313.3|97361.8|97291.4|41
1651716190000|2022-05-05 02:03:10|97369.3|97296.3|97387.9|97311.4|97397.6|97329.9|97369.3|97296.3|70
1651716200000|2022-05-05 02:03:20|97386.4|97312.5|97385.7|97310.3|97390.2|97327.1|97377.1|97308.5|48
1651716210000|2022-05-05 02:03:30|97387.9|97312.5|97401.5|97318.1|97407.8|97320.7|97387.1|97310.6|42
1651716220000|2022-05-05 02:03:40|97403.4|97317.2|97400.4|97321.4|97404.8|97332.1|97382|97315.9|56
1651716230000|2022-05-05 02:03:50|97400.3|97321.3|97401.9|97324.9|97403.7|97326.1|97396.1|97317.8|50
1651716240000|2022-05-05 02:04:00|97402.2|97324|97393.3|97316.1|97402.2|97324.9|97389.1|97315.1|41
1651716250000|2022-05-05 02:04:10|97391|97318|97400.4|97319.1|97400.6|97325.2|97375.2|97309.1|61
1651716260000|2022-05-05 02:04:20|97400.3|97318.9|97388.3|97304.3|97400.3|97320.4|97388.3|97304.3|39
1651716270000|2022-05-05 02:04:30|97385.6|97302.5|97384.2|97303.7|97386.8|97303.7|97372.6|97291.2|67
1651716280000|2022-05-05 02:04:40|97384.1|97303.8|97386.6|97306.5|97388.4|97308.1|97382.2|97297.5|44
1651716290000|2022-05-05 02:04:50|97387.1|97305.4|97392.5|97309.1|97398.5|97311.3|97384.6|97305|55
1651716300000|2022-05-05 02:05:00|97392.3|97309.2|97397.9|97312.6|97397.9|97314.3|97388|97308.1|51
1651716310000|2022-05-05 02:05:10|97397.8|97312.5|97393.2|97312.7|97399.5|97315.3|97393.2|97312.2|32
1651716320000|2022-05-05 02:05:20|97394.8|97312.4|97393.8|97314.2|97397.3|97314.5|97390.2|97312.4|25
1651716330000|2022-05-05 02:05:30|97393.9|97314.3|97396.7|97312.8|97398.9|97316.3|97392.6|97312.7|28
1651716340000|2022-05-05 02:05:40|97397.1|97312.2|97393.5|97312.7|97399.6|97312.8|97388.9|97309.1|33
1651716350000|2022-05-05 02:05:50|97393.1|97313|97396.5|97316.2|97398.3|97318.1|97391.6|97312.9|29
1651716360000|2022-05-05 02:06:00|97396.4|97315.6|97389.7|97313.5|97397.9|97315.6|97389.7|97313.5|31
1651716370000|2022-05-05 02:06:10|97389.6|97313.4|97401.3|97319.9|97404.5|97321.4|97389.1|97313.3|57
1651716380000|2022-05-05 02:06:20|97401.1|97320.2|97393.4|97314.7|97401.2|97328.5|97393.4|97312.5|48
1651716390000|2022-05-05 02:06:30|97392.9|97315.1|97398.2|97317.6|97400.6|97319.5|97392.9|97313.5|47
1651716400000|2022-05-05 02:06:40|97398|97317.7|97405.5|97325.3|97411.1|97332.6|97382.6|97317.4|48
1651716410000|2022-05-05 02:06:50|97405.2|97323.8|97406.8|97324.9|97406.8|97326.1|97399.4|97320.9|39
1651716420000|2022-05-05 02:07:00|97407.6|97325.1|97413.5|97333.6|97419.8|97338.2|97407.6|97325|71
1651716430000|2022-05-05 02:07:10|97413|97333.8|97406.3|97331.6|97417.1|97333.8|97404.9|97327.8|58
1651716440000|2022-05-05 02:07:20|97405|97329.3|97415.2|97334.6|97416.9|97336.8|97405|97328.8|52
1651716450000|2022-05-05 02:07:30|97415.1|97334.2|97410.5|97333|97415.3|97334.9|97410.5|97333|37
1651716460000|2022-05-05 02:07:40|97410.6|97333.1|97404.1|97323.3|97411.1|97335.3|97403|97322.6|26
1651716470000|2022-05-05 02:07:50|97404|97323.1|97413.6|97331|97418.2|97334.9|97403.3|97322.9|50
1651716480000|2022-05-05 02:08:00|97412.1|97329.2|97418.2|97335.1|97418.2|97336.7|97405.2|97327.3|51
1651716490000|2022-05-05 02:08:10|97415.9|97335.5|97412.5|97336.1|97417.4|97336.3|97409.3|97332.2|34
1651716500000|2022-05-05 02:08:20|97413.6|97335.9|97418.3|97340.5|97424.8|97342.4|97413.5|97335.8|49
1651716510000|2022-05-05 02:08:30|97418.4|97339.5|97426.3|97344.6|97430.6|97347.7|97417.8|97338.9|54
1651716520000|2022-05-05 02:08:40|97423.4|97343.6|97428.6|97346.5|97430.2|97346.8|97419.6|97341.2|31
1651716530000|2022-05-05 02:08:50|97428.3|97346.8|97429.6|97343.9|97432.3|97346.8|97428.3|97343.7|36
1651716540000|2022-05-05 02:09:00|97429.4|97344|97416.6|97340.1|97429.7|97347.1|97416.1|97338.5|37
1651716550000|2022-05-05 02:09:10|97416.7|97340.2|97422.4|97341.9|97430.3|97345|97414.2|97337|50
1651716560000|2022-05-05 02:09:20|97421.9|97340.6|97422.1|97338.5|97424.5|97341.2|97419.8|97338.3|31
1651716570000|2022-05-05 02:09:30|97416.9|97339.4|97417.3|97335.4|97423.4|97343|97413.9|97332.7|55
1651716580000|2022-05-05 02:09:40|97417.5|97336.1|97418.6|97344.3|97420.3|97345.3|97414|97336.1|47
1651716590000|2022-05-05 02:09:50|97418|97344.4|97420.9|97345.8|97422.3|97347.9|97418|97342.4|38
1651716600000|2022-05-05 02:10:00|97421|97345.1|97405|97355|97421|97355|97405|97340.5|36
1651716610000|2022-05-05 02:10:10|97415|97344.5|97417.1|97334.7|97426.5|97357.4|97404.3|97333.9|42
1651716620000|2022-05-05 02:10:20|97418.7|97334.8|97417.9|97338.9|97420.4|97342.1|97411.8|97333.3|24
1651716630000|2022-05-05 02:10:30|97418.8|97339.8|97419.8|97338.8|97424|97342.7|97417.3|97338.5|48
1651716640000|2022-05-05 02:10:40|97416.3|97338.6|97415.5|97337.7|97418.5|97341.2|97412.4|97337.3|37
1651716650000|2022-05-05 02:10:50|97416.2|97337.8|97419|97338.7|97422.7|97344.4|97412|97337.7|37
1651716660000|2022-05-05 02:11:00|97420.3|97338.3|97408|97333.9|97420.3|97339.6|97408|97333.9|23
1651716670000|2022-05-05 02:11:10|97408.2|97334.3|97410.8|97327.2|97418.7|97338.1|97408.2|97327.2|38
1651716680000|2022-05-05 02:11:20|97410.5|97327.8|97413.9|97336.1|97417.4|97339.1|97410.3|97327.7|41
1651716690000|2022-05-05 02:11:30|97413.6|97335.8|97417.4|97343.7|97418.6|97344.3|97410.1|97332.5|58
1651716700000|2022-05-05 02:11:40|97417.2|97343.5|97418.3|97340.7|97425.5|97345.5|97414.5|97338|47
1651716710000|2022-05-05 02:11:50|97418.1|97339.7|97424.2|97349|97429.1|97349.5|97418.1|97338.5|34
1651716720000|2022-05-05 02:12:00|97424.1|97348.9|97429.1|97350.3|97432.1|97352.7|97424.1|97346.4|42
1651716730000|2022-05-05 02:12:10|97430.4|97351.4|97443.3|97363.2|97451.4|97365.3|97426.3|97345.9|39
1651716740000|2022-05-05 02:12:20|97442.4|97362.6|97443.8|97362.8|97447.8|97367.8|97436.5|97361.3|44
1651716750000|2022-05-05 02:12:30|97444.1|97361.9|97449.5|97368|97451.2|97368|97443.2|97360.3|38
1651716760000|2022-05-05 02:12:40|97449.9|97367.6|97450.2|97365.1|97454.7|97367.9|97442.8|97361.2|39
1651716770000|2022-05-05 02:12:50|97447.9|97367.4|97446.7|97363.3|97451.7|97369.1|97444.2|97361.1|40
1651716780000|2022-05-05 02:13:00|97445.4|97362.5|97440.3|97365.8|97445.4|97368.3|97438.1|97362.2|49
1651716790000|2022-05-05 02:13:10|97440.9|97364.7|97446|97364.6|97446.6|97369.6|97436.7|97361.2|54
1651716800000|2022-05-05 02:13:20|97443.8|97366.7|97441.3|97363.9|97446.1|97368.7|97441.2|97363.1|36
1651716810000|2022-05-05 02:13:30|97442.5|97364.2|97441.8|97363.7|97443.1|97365.3|97440.3|97361.9|26
1651716820000|2022-05-05 02:13:40|97441.3|97364.3|97440.4|97360.7|97443.4|97364.5|97437.7|97360|39
1651716830000|2022-05-05 02:13:50|97442.1|97361|97448.8|97364.6|97457.1|97370.6|97438.5|97361|55
1651716840000|2022-05-05 02:14:00|97448.6|97364.4|97448.9|97368.4|97454.2|97373.9|97444.8|97363.3|58
1651716850000|2022-05-05 02:14:10|97449.4|97368.8|97460.5|97380.3|97465.9|97381.5|97449.1|97366.4|54
1651716860000|2022-05-05 02:14:20|97459.8|97381.6|97455|97373.5|97460.3|97382.5|97451.6|97371.1|44
1651716870000|2022-05-05 02:14:30|97455.7|97373.3|97462.1|97380.9|97465.8|97382.3|97455.1|97373.3|53
1651716880000|2022-05-05 02:14:40|97463.7|97381.6|97459.7|97381.7|97465.8|97382.6|97455.6|97379|47
1651716890000|2022-05-05 02:14:50|97459.6|97381.6|97457.6|97382.4|97462.5|97385.3|97452.5|97380.8|39
1651716900000|2022-05-05 02:15:00|97457.3|97382.2|97452.1|97372.8|97461.8|97382.8|97452.1|97372.6|53
1651716910000|2022-05-05 02:15:10|97453.9|97369.5|97458|97379.4|97461|97379.4|97447.8|97368.1|49
1651716920000|2022-05-05 02:15:20|97457.9|97378.9|97456.1|97380.2|97459|97381.1|97453.9|97376.6|47
1651716930000|2022-05-05 02:15:30|97456.5|97381.2|97457.6|97380.6|97458.9|97382.8|97455.5|97379.9|30
1651716940000|2022-05-05 02:15:40|97456|97382.7|97453.1|97381.2|97457.7|97383.6|97453.1|97380.5|36
1651716950000|2022-05-05 02:15:50|97452.9|97381.1|97450.7|97375.1|97458.1|97391.8|97440.8|97375.1|44
1651716960000|2022-05-05 02:16:00|97449.8|97374.6|97451.2|97371.2|97454.6|97381.3|97431.3|97365.8|42
1651716970000|2022-05-05 02:16:10|97451.1|97370.9|97451.1|97369.5|97454.9|97373.1|97445.9|97369.4|36
1651716980000|2022-05-05 02:16:20|97449.8|97368.2|97453.9|97378.5|97455.8|97379.4|97446.6|97368.2|36
1651716990000|2022-05-05 02:16:30|97454|97378.6|97436.6|97386.6|97454|97386.6|97436.6|97371.9|32
1651717000000|2022-05-05 02:16:40|97446.9|97375|97446.3|97372.2|97448.7|97385.2|97434.6|97370.5|40
1651717010000|2022-05-05 02:16:50|97447.4|97374.1|97450.2|97371.2|97451.8|97385.1|97435|97368.9|37
1651717020000|2022-05-05 02:17:00|97446.7|97368.5|97449.2|97371.2|97451|97375.8|97441.9|97366|60
1651717030000|2022-05-05 02:17:10|97449.9|97371.4|97465.2|97388.2|97467.1|97392.5|97441|97369.5|48
1651717040000|2022-05-05 02:17:20|97464|97385.7|97460.2|97384.4|97466.2|97388.5|97459.5|97382.3|38
1651717050000|2022-05-05 02:17:30|97461.4|97383.2|97461.1|97382.6|97462.5|97385.2|97457.1|97381.4|37
1651717060000|2022-05-05 02:17:40|97460.2|97383.3|97454.9|97378.6|97460.2|97383.5|97453.4|97378.6|29
1651717070000|2022-05-05 02:17:50|97454.2|97377.3|97458.3|97380.2|97462.2|97388.6|97454.2|97376|42
1651717080000|2022-05-05 02:18:00|97457.7|97379.2|97462.2|97389.1|97469.5|97398.6|97447.8|97378.1|39
1651717090000|2022-05-05 02:18:10|97470.6|97390.7|97473|97387.9|97473.7|97398.4|97464.4|97385.4|51
1651717100000|2022-05-05 02:18:20|97473.6|97396.1|97480.3|97398.8|97483.4|97400.2|97472.5|97393.9|44
1651717110000|2022-05-05 02:18:30|97480.1|97398.7|97485.9|97409.1|97492.7|97413.5|97478.8|97398.7|50
1651717120000|2022-05-05 02:18:40|97485.4|97408.3|97480.1|97401.4|97486.9|97411.4|97478.9|97400.3|47
1651717130000|2022-05-05 02:18:50|97480.3|97401.5|97470.5|97393|97481.1|97403.7|97469.3|97389.7|44
1651717140000|2022-05-05 02:19:00|97470.4|97392.9|97473.1|97395.8|97475.6|97397.8|97468.5|97391.5|54
1651717150000|2022-05-05 02:19:10|97473.2|97396.4|97472.1|97394.5|97473.4|97396.7|97468.9|97393.8|31
1651717160000|2022-05-05 02:19:20|97472.2|97394.4|97470.1|97388.9|97474.5|97396.9|97461|97384.4|54
1651717170000|2022-05-05 02:19:30|97476.2|97386.2|97462|97385.5|97476.2|97394.7|97459.1|97382.9|44
1651717180000|2022-05-05 02:19:40|97463|97385.7|97471.3|97391.6|97472.8|97395.4|97461.4|97383.2|38
1651717190000|2022-05-05 02:19:50|97471.7|97392.5|97456.7|97382.4|97472.4|97405.8|97455.8|97380.8|40
1651717200000|2022-05-05 02:20:00|97458|97382.1|97463.8|97382.3|97465.6|97386.8|97457.6|97382.1|32
1651717210000|2022-05-05 02:20:10|97464.7|97382.5|97453.6|97380.2|97464.7|97382.7|97448.6|97371.8|50
1651717220000|2022-05-05 02:20:20|97453.4|97380|97454.4|97373.6|97459.3|97380|97453.4|97373.6|37
1651717230000|2022-05-05 02:20:30|97455.6|97378.2|97455.8|97384.3|97460.8|97385.1|97455|97378.2|41
1651717240000|2022-05-05 02:20:40|97455|97384.2|97466.1|97386.4|97471.7|97401.9|97451.9|97382.9|57
1651717250000|2022-05-05 02:20:50|97467.1|97386.3|97469.6|97388.8|97472.5|97389.8|97464.7|97383.6|38
1651717260000|2022-05-05 02:21:00|97469.4|97388.9|97468.1|97391.2|97474.6|97396.3|97465.4|97388.6|32
1651717270000|2022-05-05 02:21:10|97468.4|97391.5|97469.5|97390.3|97471.4|97393.6|97467|97389.9|42
1651717280000|2022-05-05 02:21:20|97468.7|97389.6|97454.2|97373.4|97468.7|97389.9|97451|97372.1|64
1651717290000|2022-05-05 02:21:30|97453.3|97372.5|97432.7|97361.9|97453.3|97375.7|97420.5|97359|59
1651717300000|2022-05-05 02:21:40|97433.4|97360.6|97432|97361.3|97435.7|97374.1|97420.9|97359.3|33
1651717310000|2022-05-05 02:21:50|97423.4|97373.4|97443.8|97371.8|97448.7|97373.4|97422.5|97361.8|40
1651717320000|2022-05-05 02:22:00|97444.5|97370.6|97444.3|97368.4|97447.3|97382.3|97429.9|97363.4|41
1651717330000|2022-05-05 02:22:10|97444.4|97367.5|97452.5|97373|97455.6|97379.4|97443.3|97367.5|49
1651717340000|2022-05-05 02:22:20|97451.5|97374.1|97446.5|97373.1|97454.9|97389.6|97439.6|97372.9|50
1651717350000|2022-05-05 02:22:30|97446.3|97372.9|97451.7|97376.6|97452.4|97378.5|97445.6|97372.9|41
1651717360000|2022-05-05 02:22:40|97451.6|97376.5|97452.7|97378.7|97454.8|97392.7|97442.7|97376.4|51
1651717370000|2022-05-05 02:22:50|97453.2|97381.4|97438.4|97388.4|97457.9|97393.3|97437.4|97376|57
1651717380000|2022-05-05 02:23:00|97437.9|97387.9|97442.4|97392.4|97452.7|97392.4|97437.3|97375|40
1651717390000|2022-05-05 02:23:10|97441.9|97391.9|97458.5|97382.5|97460.2|97394.4|97441.9|97380.7|50
1651717400000|2022-05-05 02:23:20|97458.4|97386|97467.2|97396.3|97479.4|97407.8|97450.5|97385.4|54
1651717410000|2022-05-05 02:23:30|97467.3|97396.5|97475.7|97395.5|97480.9|97410.2|97459.2|97391.9|58
1651717420000|2022-05-05 02:23:40|97473.4|97396|97474|97399.7|97474.8|97399.7|97468.7|97394.8|41
1651717430000|2022-05-05 02:23:50|97474.1|97399.8|97472.2|97397.5|97475.7|97402.1|97471.5|97396.4|49
1651717440000|2022-05-05 02:24:00|97472.1|97399.6|97481.7|97405.1|97485.7|97420.2|97459.4|97396.9|55
1651717450000|2022-05-05 02:24:10|97478.6|97407.3|97476.3|97426.3|97489.5|97427|97466.4|97403.6|60
1651717460000|2022-05-05 02:24:20|97475.9|97425.9|97474.5|97424.5|97485.8|97427.4|97474|97414.4|39
1651717470000|2022-05-05 02:24:30|97474.6|97424.6|97487.8|97417.7|97492.4|97426.8|97474.6|97414.9|46
1651717480000|2022-05-05 02:24:40|97487.9|97417.6|97463.6|97413.6|97490.5|97425.8|97463.6|97402.7|49
1651717490000|2022-05-05 02:24:50|97462.8|97412.8|97462.9|97412.9|97482.5|97415.3|97461.6|97400.9|43
1651717500000|2022-05-05 02:25:00|97472.9|97402.3|97478.6|97402.8|97481.4|97413.8|97463.8|97398.7|44
1651717510000|2022-05-05 02:25:10|97479.4|97402.5|97468.9|97395.2|97479.4|97406.9|97456.9|97388.7|56
1651717520000|2022-05-05 02:25:20|97468.6|97395.1|97451.3|97401.3|97469.8|97402.3|97451.3|97390.6|31
1651717530000|2022-05-05 02:25:30|97462.1|97390.6|97468.2|97389.5|97468.4|97391.1|97458.2|97384.5|44
1651717540000|2022-05-05 02:25:40|97468.1|97389.4|97470.5|97398.2|97474.7|97411|97452.5|97389.4|54
1651717550000|2022-05-05 02:25:50|97470.6|97399.1|97468|97396.8|97470.6|97410.6|97457.1|97396.2|33
1651717560000|2022-05-05 02:26:00|97467.6|97396.7|97468|97394.1|97471.9|97412.7|97456.7|97392.8|41
1651717570000|2022-05-05 02:26:10|97468.4|97394.2|97484.2|97410.1|97489.5|97411.8|97466.5|97391.7|51
1651717580000|2022-05-05 02:26:20|97483.9|97409.2|97480.5|97403.3|97487.2|97412|97477.5|97402.9|42
1651717590000|2022-05-05 02:26:30|97480.4|97403.2|97478.3|97404.6|97480.8|97405.4|97477.1|97403.2|32
1651717600000|2022-05-05 02:26:40|97478.1|97403.9|97487.3|97413.7|97493.2|97424.6|97466|97403.7|37
1651717610000|2022-05-05 02:26:50|97488.6|97411.2|97485.3|97413.3|97488.6|97425.9|97471.5|97411.2|32
1651717620000|2022-05-05 02:27:00|97484.5|97413.5|97486.9|97413.3|97491.2|97425.4|97473.5|97411.9|27
1651717630000|2022-05-05 02:27:10|97488.2|97412.6|97491.7|97415.2|97492.7|97417.2|97486.1|97412.6|40
1651717640000|2022-05-05 02:27:20|97490.7|97414.5|97493.9|97418.6|97495.8|97420.5|97489.5|97413.5|35
1651717650000|2022-05-05 02:27:30|97492.8|97419.1|97501|97427.5|97505.9|97430.2|97492.8|97419.1|46
1651717660000|2022-05-05 02:27:40|97499.6|97426.7|97495|97424.4|97509.8|97430.7|97495|97422.4|40
1651717670000|2022-05-05 02:27:50|97496.2|97423.6|97497.8|97423.2|97501.1|97424.5|97495.7|97420.8|32
1651717680000|2022-05-05 02:28:00|97497.4|97422.1|97493.2|97418.5|97497.5|97426.8|97476.8|97408.5|46
1651717690000|2022-05-05 02:28:10|97493|97418.6|97484.9|97409.9|97493.3|97430.5|97479.1|97409.9|41
1651717700000|2022-05-05 02:28:20|97484.6|97408.8|97481.7|97407.3|97485.5|97415.4|97465|97403.5|45
1651717710000|2022-05-05 02:28:30|97480.7|97407.9|97480|97402|97484.2|97418.6|97468.3|97402|43
1651717720000|2022-05-05 02:28:40|97481.4|97401.5|97481|97404.6|97481.4|97404.6|97473.1|97399.7|38
1651717730000|2022-05-05 02:28:50|97481.4|97404|97465.3|97415.3|97484|97415.3|97463.9|97404|30
1651717740000|2022-05-05 02:29:00|97463.9|97413.9|97502|97423.4|97503.1|97433.5|97463.9|97404.4|48
1651717750000|2022-05-05 02:29:10|97501.6|97421.2|97499.1|97423|97510.3|97435.1|97483|97418|32
1651717760000|2022-05-05 02:29:20|97500|97423.5|97499.1|97421.9|97503.9|97424.7|97497.5|97420.8|37
1651717770000|2022-05-05 02:29:30|97496.3|97420.2|97481.9|97431.9|97500|97431.9|97481.9|97416.2|27
1651717780000|2022-05-05 02:29:40|97491|97418.9|97483.1|97406.2|97497.4|97430.6|97477.7|97403|47
1651717790000|2022-05-05 02:29:50|97478.7|97405.8|97481.9|97405.7|97487.2|97407.6|97478.7|97400.8|29
1651717800000|2022-05-05 02:30:00|97482.3|97404.6|97480.1|97399.1|97482.3|97404.6|97470.7|97396.7|55
1651717810000|2022-05-05 02:30:10|97478.2|97398.7|97471|97393.6|97483.6|97406.2|97470.9|97391.7|43
1651717820000|2022-05-05 02:30:20|97471.3|97392.5|97471.3|97391.4|97474|97402.9|97452.9|97388.1|41
1651717830000|2022-05-05 02:30:30|97471.2|97391.7|97464.6|97385.1|97471.4|97394.2|97463.9|97384.1|38
1651717840000|2022-05-05 02:30:40|97463.7|97386.3|97463.8|97388.3|97470.2|97393.9|97459.9|97384.6|44
1651717850000|2022-05-05 02:30:50|97464.6|97388|97458.4|97384.1|97469.1|97388|97456.2|97382.1|40
1651717860000|2022-05-05 02:31:00|97458.2|97383.9|97465.8|97391.5|97468.1|97392.4|97456.2|97382.9|30
1651717870000|2022-05-05 02:31:10|97463.9|97391.1|97450.7|97400.7|97468.8|97400.7|97449.4|97385.8|29
1651717880000|2022-05-05 02:31:20|97450|97400|97462.7|97390.5|97463.6|97400|97450|97388.4|20
1651717890000|2022-05-05 02:31:30|97462.2|97390|97464.7|97390.8|97466.1|97393.8|97460.9|97386.5|41
1651717900000|2022-05-05 02:31:40|97462.5|97391.5|97458.9|97385.3|97462.6|97391.5|97457.6|97382.2|26
1651717910000|2022-05-05 02:31:50|97462.9|97385|97456|97379.4|97464.8|97395.9|97442|97378.8|51
1651717920000|2022-05-05 02:32:00|97454.2|97377.9|97445.1|97375|97456.9|97388|97435.3|97374.2|38
1651717930000|2022-05-05 02:32:10|97444.9|97374.8|97449.8|97376.6|97454.8|97390|97434.4|97374.8|39
1651717940000|2022-05-05 02:32:20|97450.1|97377.3|97451|97372|97453.2|97378.8|97447.4|97372|42
1651717950000|2022-05-05 02:32:30|97447.9|97370.9|97430|97380|97450.2|97382.4|97429.3|97365.1|35
1651717960000|2022-05-05 02:32:40|97430.6|97380.6|97442.9|97364.5|97446.7|97380.6|97427.6|97361.8|44
1651717970000|2022-05-05 02:32:50|97444.7|97365.8|97443.7|97366.5|97445.4|97367.4|97440|97360.2|38
1651717980000|2022-05-05 02:33:00|97443.1|97366.3|97436.1|97362.5|97444.6|97367.3|97434.1|97358.3|38
1651717990000|2022-05-05 02:33:10|97437.4|97362.9|97437.3|97358.8|97443.7|97375.6|97419|97358.4|29
1651718000000|2022-05-05 02:33:20|97436.7|97359.1|97437.1|97364.9|97440.6|97366|97434|97356.3|47
1651718010000|2022-05-05 02:33:30|97437.6|97362.8|97429|97354.7|97439.3|97364|97428.4|97354.7|34
1651718020000|2022-05-05 02:33:40|97431.3|97356.2|97431.3|97359.6|97436.2|97362.3|97431.3|97356.2|34
1651718030000|2022-05-05 02:33:50|97432.2|97358.1|97431.1|97357.3|97434.3|97361.5|97431.1|97357.2|23
1651718040000|2022-05-05 02:34:00|97431.2|97357.4|97445.5|97364.5|97445.9|97380.4|97417.3|97357.3|34
1651718050000|2022-05-05 02:34:10|97440.7|97362.4|97434.3|97364|97442.6|97378.8|97424.4|97361.8|46
1651718060000|2022-05-05 02:34:20|97423.7|97373.7|97438|97364.6|97438.7|97374.8|97423.7|97362.3|15
1651718070000|2022-05-05 02:34:30|97425|97375|97419|97348|97435|97376.9|97414.9|97344.1|57
1651718080000|2022-05-05 02:34:40|97418.4|97348.1|97404.5|97354.5|97419.8|97357.8|97403.7|97346.4|23
1651718090000|2022-05-05 02:34:50|97402.8|97352.8|97424.9|97347.9|97424.9|97355.6|97402.8|97346|33
1651718100000|2022-05-05 02:35:00|97423.6|97347.7|97416.3|97343.4|97424.3|97349.7|97416.3|97343.4|28
1651718110000|2022-05-05 02:35:10|97412.7|97340.9|97415.6|97344.6|97415.6|97354.3|97395.1|97334.3|49
1651718120000|2022-05-05 02:35:20|97414.4|97344.1|97408.5|97358.5|97420.3|97360|97405.9|97343.8|36
1651718130000|2022-05-05 02:35:30|97407.4|97357.4|97394.5|97344.5|97419.1|97357.4|97393.7|97334.8|45
1651718140000|2022-05-05 02:35:40|97394.7|97344.7|97393.5|97322.3|97401.9|97347.2|97383|97321.2|41
1651718150000|2022-05-05 02:35:50|97404.3|97324.5|97397.6|97324.9|97407.7|97338.9|97388.9|97323.6|39
1651718160000|2022-05-05 02:36:00|97397.5|97324.8|97397.5|97323.8|97400.4|97324.8|97394.9|97321.5|34
1651718170000|2022-05-05 02:36:10|97397.3|97323.9|97378.4|97328.4|97397.5|97334.4|97378.4|97318.9|30
1651718180000|2022-05-05 02:36:20|97377.4|97327.4|97398.5|97348.5|97416.6|97348.6|97376.3|97317.4|44
1651718190000|2022-05-05 02:36:30|97397.7|97347.7|97412.3|97341.8|97422.2|97358.9|97394.4|97335|52
1651718200000|2022-05-05 02:36:40|97402.4|97352.4|97418.1|97340|97419.9|97352.4|97402.3|97339|33
1651718210000|2022-05-05 02:36:50|97418.3|97340.2|97413.4|97338.9|97418.3|97340.6|97410.5|97338.7|32
1651718220000|2022-05-05 02:37:00|97415.4|97339|97407|97330.4|97415.4|97351.9|97396.4|97330.4|40
1651718230000|2022-05-05 02:37:10|97406.8|97334.1|97392.5|97342.5|97412.1|97342.5|97392|97330.4|22
1651718240000|2022-05-05 02:37:20|97402.2|97331.7|97408.8|97338.8|97409.4|97352.6|97393.5|97330.1|35
1651718250000|2022-05-05 02:37:30|97398.8|97348.8|97404.1|97331.6|97409.3|97349|97392.2|97329.4|42
1651718260000|2022-05-05 02:37:40|97392.4|97342.4|97392.7|97342.7|97403.5|97344.3|97390.4|97331.4|21
1651718270000|2022-05-05 02:37:50|97393.2|97343.2|97392.7|97342.7|97406|97343.2|97390.1|97332.5|25
1651718280000|2022-05-05 02:38:00|97392.6|97342.6|97396.8|97326.6|97405.2|97342.8|97387.8|97325.8|39
1651718290000|2022-05-05 02:38:10|97396.9|97326.7|97386.8|97336.8|97402.3|97340.3|97385.3|97326.6|37
1651718300000|2022-05-05 02:38:20|97386.9|97336.9|97407.9|97337.8|97407.9|97338.4|97386|97325.4|31
1651718310000|2022-05-05 02:38:30|97409|97336.2|97384.1|97334.1|97411.6|97344.2|97383.8|97326.1|54
1651718320000|2022-05-05 02:38:40|97385|97335|97389.6|97339.6|97413|97345.5|97385|97324.9|53
1651718330000|2022-05-05 02:38:50|97389.1|97339.1|97391.6|97341.6|97404.6|97341.8|97388.4|97327.3|34
1651718340000|2022-05-05 02:39:00|97390.9|97340.9|97389.5|97339.5|97400.6|97341.4|97388.5|97329.1|39
1651718350000|2022-05-05 02:39:10|97389.1|97339.1|97385.6|97335.6|97400.5|97340.2|97385.6|97327.9|28
1651718360000|2022-05-05 02:39:20|97386|97336|97382.5|97332.5|97389.5|97339.5|97381.9|97331.9|39
1651718370000|2022-05-05 02:39:30|97383.5|97333.5|97397|97324.6|97401.5|97338.2|97382.8|97322.8|36
1651718380000|2022-05-05 02:39:40|97381|97331|97387.4|97337.4|97389.1|97339.1|97381|97331|35
1651718390000|2022-05-05 02:39:50|97387|97337|97396|97323.9|97397.1|97337.6|97386.5|97322|23
1651718400000|2022-05-05 02:40:00|97395.8|97324.1|97394.9|97324.3|97396.4|97325.2|97394.5|97323|29
1651718410000|2022-05-05 02:40:10|97395|97324.4|97402|97329.9|97402|97339.1|97384.2|97321.7|31
1651718420000|2022-05-05 02:40:20|97400.5|97329.7|97398.4|97326.9|97403.2|97339.4|97381.9|97321.1|48
1651718430000|2022-05-05 02:40:30|97397.1|97326.8|97398.7|97327|97399.7|97337.6|97386.9|97326.5|18
1651718440000|2022-05-05 02:40:40|97397.7|97326.8|97391.6|97341.6|97412.2|97342.3|97391.4|97326.7|43
1651718450000|2022-05-05 02:40:50|97391.2|97341.2|97399.6|97327|97401.7|97341.7|97391.2|97326.9|21
1651718460000|2022-05-05 02:41:00|97399.4|97326.9|97395.8|97324.4|97401.6|97339.4|97389.2|97322.9|22
1651718470000|2022-05-05 02:41:10|97395.4|97324.3|97399|97320.8|97411.2|97324.5|97394.1|97315.8|57
1651718480000|2022-05-05 02:41:20|97399.2|97321.1|97366.6|97316.6|97399.2|97324.6|97366.6|97301.5|67
1651718490000|2022-05-05 02:41:30|97365.7|97315.7|97390.3|97306.1|97390.3|97318.7|97364.3|97303.1|65
1651718500000|2022-05-05 02:41:40|97390.4|97306.2|97393|97310.5|97393.2|97311.4|97387.1|97305.6|41
1651718510000|2022-05-05 02:41:50|97392.9|97310.6|97380.7|97306.3|97395.6|97318.4|97368.4|97306.3|21
1651718520000|2022-05-05 02:42:00|97379.1|97304.4|97373.1|97293.8|97386.6|97313.2|97366.8|97291.3|45
1651718530000|2022-05-05 02:42:10|97372.5|97295.4|97347.9|97297.9|97375|97300.9|97343.5|97279.5|68
1651718540000|2022-05-05 02:42:20|97348|97298|97368.2|97293.8|97374.7|97300.3|97340.3|97278.6|66
1651718550000|2022-05-05 02:42:30|97367.8|97294.2|97364.3|97287|97373.4|97297.7|97363.1|97285.3|68
1651718560000|2022-05-05 02:42:40|97363.7|97287.7|97347.9|97273.9|97363.7|97300.9|97343|97269.5|67
1651718570000|2022-05-05 02:42:50|97346.7|97276.5|97356.2|97279.4|97361.9|97293|97338.3|97272.2|61
1651718580000|2022-05-05 02:43:00|97362.1|97278.3|97352.7|97281.4|97362.1|97301.5|97344.3|97278.3|53
1651718590000|2022-05-05 02:43:10|97351.9|97280.4|97353.4|97303.4|97376.9|97306|97351.9|97280.4|48
1651718600000|2022-05-05 02:43:20|97353|97303|97370.1|97296|97375.7|97305.1|97351.2|97290.8|55
1651718610000|2022-05-05 02:43:30|97374.2|97294.4|97359.2|97309.2|97374.2|97309.4|97358.5|97294.4|38
1651718620000|2022-05-05 02:43:40|97372.6|97298.1|97368.9|97297.7|97375|97310.6|97356.5|97295.8|43
1651718630000|2022-05-05 02:43:50|97368.3|97298|97369.5|97297.7|97372.9|97310.6|97357.9|97296.9|31
1651718640000|2022-05-05 02:44:00|97369.1|97297.8|97359.1|97309.1|97373.6|97311|97356.5|97296.5|38
1651718650000|2022-05-05 02:44:10|97359.7|97309.7|97360.9|97310.9|97378.8|97316.8|97358|97298.8|66
1651718660000|2022-05-05 02:44:20|97361.1|97311.1|97359.7|97309.7|97374.5|97313.7|97356.9|97300.8|49
1651718670000|2022-05-05 02:44:30|97359.1|97309.1|97358.7|97308.7|97359.4|97309.4|97358|97308|30
1651718680000|2022-05-05 02:44:40|97358.2|97308.2|97372.7|97301.9|97376.8|97310.2|97356.1|97297.2|48
1651718690000|2022-05-05 02:44:50|97371.4|97300.9|97376.6|97304.9|97382.7|97315.2|97361|97300.9|58
1651718700000|2022-05-05 02:45:00|97377.7|97307.2|97379.1|97306.2|97386.2|97320.6|97365.2|97303.9|66
1651718710000|2022-05-05 02:45:10|97382.8|97306.1|97378.5|97307.9|97383.6|97309.9|97378.5|97305.3|49
1651718720000|2022-05-05 02:45:20|97378.6|97307.5|97375.7|97302.8|97384|97318.1|97366.7|97300.8|61
1651718730000|2022-05-05 02:45:30|97375.6|97302.6|97362.7|97287|97379|97317.2|97360.9|97285.3|62
1651718740000|2022-05-05 02:45:40|97361.5|97286.2|97374.6|97304.1|97379.1|97306.4|97351.9|97286.1|69
1651718750000|2022-05-05 02:45:50|97374.2|97303.5|97377.4|97306.5|97389.7|97317.6|97362.4|97300.1|75
1651718760000|2022-05-05 02:46:00|97378.1|97305.8|97365.5|97315.5|97380.4|97318.1|97363.9|97303.4|72
1651718770000|2022-05-05 02:46:10|97366.1|97316.1|97377.6|97306.5|97385.1|97318.1|97364.2|97303.4|69
1651718780000|2022-05-05 02:46:20|97378|97307.6|97381.6|97310.5|97383.2|97320.6|97365.9|97306.5|45
1651718790000|2022-05-05 02:46:30|97382|97310.6|97382.5|97310.8|97385.5|97322|97371.6|97310|26
1651718800000|2022-05-05 02:46:40|97382.7|97312|97392.3|97317.3|97397|97326.3|97376.3|97304.2|59
1651718810000|2022-05-05 02:46:50|97389.5|97313.3|97399.3|97315.1|97400.1|97315.9|97387.4|97310.5|49
1651718820000|2022-05-05 02:47:00|97401.5|97313.9|97400.6|97317.7|97401.9|97317.8|97395.3|97311.2|37
1651718830000|2022-05-05 02:47:10|97401|97318|97401.5|97324.4|97409.3|97324.9|97394.7|97316.6|40
1651718840000|2022-05-05 02:47:20|97402.3|97324|97403.3|97322.5|97406.9|97329.1|97396.7|97319.5|39
1651718850000|2022-05-05 02:47:30|97401.6|97320.7|97399.1|97325.8|97404.2|97335.5|97384|97317.5|54
1651718860000|2022-05-05 02:47:40|97398.8|97325.7|97398.6|97324.5|97401.6|97340.4|97382.8|97324.1|48
1651718870000|2022-05-05 02:47:50|97397.7|97325|97395.2|97321.6|97398.1|97326.2|97395.2|97321.6|29
1651718880000|2022-05-05 02:48:00|97395.3|97321.5|97398.2|97324.7|97400.2|97324.8|97394.7|97320.9|21
1651718890000|2022-05-05 02:48:10|97398.4|97325|97395.5|97320|97401.3|97336|97385.1|97320|30
1651718900000|2022-05-05 02:48:20|97395.4|97319.9|97400.8|97320.6|97401.4|97325|97393.1|97314.9|26
1651718910000|2022-05-05 02:48:30|97401.9|97321.5|97405.9|97326.1|97409.8|97330.7|97401.3|97321.5|35
1651718920000|2022-05-05 02:48:40|97407|97327.4|97405.5|97325.4|97408.4|97328.1|97397|97320.6|38
1651718930000|2022-05-05 02:48:50|97405.7|97324.7|97399.9|97323.7|97405.7|97326.7|97399.8|97323.4|25
1651718940000|2022-05-05 02:49:00|97400.6|97327.1|97399.1|97327.8|97402.1|97327.8|97396.5|97324.6|18
1651718950000|2022-05-05 02:49:10|97400.2|97327.6|97388.4|97338.4|97401.7|97339.6|97388.4|97327.2|33
1651718960000|2022-05-05 02:49:20|97387.7|97337.7|97400.5|97326.2|97403.8|97338|97387.6|97322.5|32
1651718970000|2022-05-05 02:49:30|97390|97340|97404.5|97330.4|97405.1|97342.6|97390|97329.4|26
1651718980000|2022-05-05 02:49:40|97404.3|97330.6|97405|97329.4|97412.9|97333.2|97403|97325.8|37
1651718990000|2022-05-05 02:49:50|97405.8|97329.5|97401|97328.7|97405.8|97339.9|97389.9|97328.4|31
1651719000000|2022-05-05 02:50:00|97400.9|97328.6|97397.4|97319.5|97406.3|97339.3|97388|97316.7|43
1651719010000|2022-05-05 02:50:10|97396.6|97320.2|97403.9|97322.4|97405.6|97322.4|97395.3|97314.7|39
1651719020000|2022-05-05 02:50:20|97403.4|97322.7|97397.1|97314.2|97403.4|97322.7|97388.8|97311|58
1651719030000|2022-05-05 02:50:30|97397.2|97314.1|97401.2|97321.2|97402.9|97322|97395.4|97312.3|32
1651719040000|2022-05-05 02:50:40|97402.6|97321.8|97404.8|97327.2|97411.9|97329.5|97401.3|97320.7|51
1651719050000|2022-05-05 02:50:50|97404.6|97327|97410.9|97326.7|97411.9|97328.6|97402.6|97322.5|45
1651719060000|2022-05-05 02:51:00|97411|97326.8|97419.5|97338.5|97427.2|97340.5|97408.6|97326.8|48
1651719070000|2022-05-05 02:51:10|97420.3|97339|97419.2|97336.7|97422.3|97339.3|97413.4|97336|42
1651719080000|2022-05-05 02:51:20|97419|97337.1|97419.9|97338.9|97420.9|97341.7|97416.3|97334.9|41
1651719090000|2022-05-05 02:51:30|97420.4|97339.4|97418.9|97339.5|97422.6|97339.8|97417.8|97337.2|27
1651719100000|2022-05-05 02:51:40|97403.7|97326.8|97412.6|97333.5|97412.7|97333.7|97403.7|97326.8|12
1651719110000|2022-05-05 02:51:50|97411.7|97333.2|97411.9|97336.1|97412.6|97336.8|97407.9|97331.9|20
1651719120000|2022-05-05 02:52:00|97412.3|97336.6|97410.9|97337.4|97416.7|97340.8|97410.2|97336.2|31
1651719130000|2022-05-05 02:52:10|97411|97337.5|97413.7|97337.7|97413.7|97339.2|97411|97336.8|28
1651719140000|2022-05-05 02:52:20|97415.7|97338.4|97413.6|97331.3|97415.7|97338.4|97406.4|97331.3|23
1651719150000|2022-05-05 02:52:30|97413.7|97327.6|97411.4|97337.6|97415.7|97338.5|97400|97323.9|28
1651719160000|2022-05-05 02:52:40|97409.9|97334.7|97415.1|97339.5|97415.1|97339.5|97408.5|97334.4|38
1651719170000|2022-05-05 02:52:50|97414.9|97339.4|97411.5|97336.9|97419.4|97340.6|97411.5|97335.5|21
1651719180000|2022-05-05 02:53:00|97411.8|97336.7|97415.7|97340.3|97418|97342.3|97411.8|97335|40
1651719190000|2022-05-05 02:53:10|97416.1|97342.9|97422.5|97342.9|97425|97356.5|97406.5|97342.4|25
1651719200000|2022-05-05 02:53:20|97422.9|97342.3|97417.6|97343.7|97428.2|97346.8|97416.6|97342.3|40
1651719210000|2022-05-05 02:53:30|97418.5|97343.6|97420.9|97343.1|97423.1|97346.6|97416.6|97342.5|40
1651719220000|2022-05-05 02:53:40|97420.6|97343.3|97417.5|97345.4|97422|97348.1|97416.4|97342|33
1651719230000|2022-05-05 02:53:50|97418|97345|97415.1|97343.9|97418|97345.7|97414.7|97342.3|28
1651719240000|2022-05-05 02:54:00|97415.2|97344|97418.7|97343.2|97418.7|97355.4|97405.4|97342.3|12
1651719250000|2022-05-05 02:54:10|97418|97343.5|97414.8|97341|97418.7|97356.2|97403.9|97340.9|27
1651719260000|2022-05-05 02:54:20|97414.7|97340.8|97414.6|97337.9|97418.3|97343|97411.1|97335.5|22
1651719270000|2022-05-05 02:54:30|97417.1|97340.8|97419.2|97342|97420.8|97343.7|97414.1|97338.5|35
1651719280000|2022-05-05 02:54:40|97417.8|97340.1|97420.4|97341.2|97421.7|97343.5|97417.8|97340.1|18
1651719290000|2022-05-05 02:54:50|97421.2|97341.6|97418.2|97341.9|97421.2|97342.2|97412.8|97335.3|17
1651719300000|2022-05-05 02:55:00|97418|97341.2|97417.7|97343.3|97419.1|97345.9|97417.1|97339.9|17
1651719310000|2022-05-05 02:55:10|97417.3|97342.6|97421.7|97346.3|97423.2|97347|97414.1|97337.2|30
1651719320000|2022-05-05 02:55:20|97421.9|97345.2|97422.8|97344.9|97424.1|97346.3|97420.9|97343.9|20
1651719330000|2022-05-05 02:55:30|97422.3|97346|97419.5|97341.5|97422.7|97346.4|97414|97338.3|13
1651719340000|2022-05-05 02:55:40|97419.6|97341.2|97433.3|97353.5|97443.3|97356.2|97419.6|97339.9|51
1651719350000|2022-05-05 02:55:50|97433.2|97352.1|97435.8|97354|97442.4|97355|97432.5|97350|52
1651719360000|2022-05-05 02:56:00|97433.5|97353.9|97430.4|97351.7|97433.7|97354.1|97428.6|97346.5|43
1651719370000|2022-05-05 02:56:10|97430.3|97351.8|97433.1|97354.9|97436.9|97358.4|97427.9|97351.4|48
1651719380000|2022-05-05 02:56:20|97434.2|97354.3|97424.7|97347.7|97434.4|97355.2|97422.2|97344.8|37
1651719390000|2022-05-05 02:56:30|97424.8|97348.7|97426.8|97348|97428.3|97351.5|97423.7|97346.7|34
1651719400000|2022-05-05 02:56:40|97428.4|97351.4|97424.9|97354.6|97428.5|97354.6|97420.7|97344.8|49
1651719410000|2022-05-05 02:56:50|97424.5|97353.8|97427.1|97350.9|97429.8|97353.8|97423.9|97347.7|44
1651719420000|2022-05-05 02:57:00|97427.2|97350.3|97426.3|97347.9|97430.4|97351.7|97423.6|97342.6|43
1651719430000|2022-05-05 02:57:10|97426.6|97349.1|97424.5|97349.2|97429.6|97351.8|97419.8|97339.8|33
1651719440000|2022-05-05 02:57:20|97423.7|97348.1|97430.8|97350.8|97434.8|97351.3|97423.5|97348.1|30
1651719450000|2022-05-05 02:57:30|97431.5|97350.9|97446.4|97359.1|97447.5|97364.6|97426.4|97345.1|56
1651719460000|2022-05-05 02:57:40|97443.9|97358.8|97442|97364.6|97444.3|97365|97438.1|97355.4|58
1651719470000|2022-05-05 02:57:50|97441.8|97363|97445|97364.3|97448.3|97369.3|97441.8|97358|47
1651719480000|2022-05-05 02:58:00|97445.9|97364.7|97440|97362.1|97447.1|97367.3|97437.3|97359|43
1651719490000|2022-05-05 02:58:10|97440.6|97363.2|97445|97360.8|97445|97364|97432.3|97355.4|35
1651719500000|2022-05-05 02:58:20|97444.9|97360.7|97431.5|97355|97444.9|97360.7|97426.5|97351.5|34
1651719510000|2022-05-05 02:58:30|97430.6|97353.6|97443.5|97360.1|97443.5|97375|97424.9|97353.6|48
1651719520000|2022-05-05 02:58:40|97443.6|97360.3|97434.8|97357.2|97443.6|97362.6|97433|97354.8|41
1651719530000|2022-05-05 02:58:50|97434|97356.3|97437.4|97356.7|97438.2|97358.6|97433.7|97355.7|22
1651719540000|2022-05-05 02:59:00|97437|97356.8|97434.4|97357.5|97438|97359.7|97433.2|97352.9|37
1651719550000|2022-05-05 02:59:10|97433.7|97356.8|97427.8|97348.7|97437.1|97357.3|97422.5|97343.5|54
1651719560000|2022-05-05 02:59:20|97426.1|97348.1|97434|97356.6|97435.6|97357.1|97422.9|97346.5|48
1651719570000|2022-05-05 02:59:30|97434.9|97357.3|97446.1|97370.5|97451.8|97370.9|97431.9|97357.3|56
1651719580000|2022-05-05 02:59:40|97443.2|97372.9|97440.5|97363.2|97453.2|97378.8|97428.8|97361.4|52
1651719590000|2022-05-05 02:59:50|97439.9|97364.1|97442.2|97363.7|97446.4|97367.4|97439.9|97362|36
1651719600000|2022-05-05 03:00:00|97441.2|97365|97434.3|97359.2|97445.1|97367|97434.3|97359.2|55
1651719610000|2022-05-05 03:00:10|97434.5|97359.5|97442.6|97365.9|97443.2|97365.9|97434.5|97359.3|49
1651719620000|2022-05-05 03:00:20|97447.8|97366|97454.7|97375.9|97465.8|97381.5|97447.7|97366|62
1651719630000|2022-05-05 03:00:30|97454.8|97374.9|97455.6|97376.3|97462.1|97378.6|97454.5|97369.2|43
1651719640000|2022-05-05 03:00:40|97455.7|97377.5|97453.3|97371.2|97457.9|97378.7|97450.3|97365.5|45
1651719650000|2022-05-05 03:00:50|97453.2|97376.4|97448.7|97368.9|97455.8|97376.4|97447.9|97366.4|38
1651719660000|2022-05-05 03:01:00|97450.9|97369|97450.4|97370.1|97452.8|97373.5|97448.4|97366.9|43
1651719670000|2022-05-05 03:01:10|97450.1|97370.9|97444.6|97360.4|97451.2|97372.2|97440.9|97350.6|63
1651719680000|2022-05-05 03:01:20|97444.2|97359.2|97447|97364.2|97449.7|97365.3|97441.3|97356|40
1651719690000|2022-05-05 03:01:30|97446.8|97362.8|97447.5|97359|97449.4|97365.4|97443.2|97357.7|35
1651719700000|2022-05-05 03:01:40|97447.1|97358.6|97441.8|97357.8|97447.1|97361.6|97441.8|97357.5|20
1651719710000|2022-05-05 03:01:50|97443.4|97359|97443.2|97362.8|97446.6|97362.8|97442.4|97358.5|27
1651719720000|2022-05-05 03:02:00|97443.1|97360.9|97443.2|97363.1|97451.9|97368.9|97436.6|97357.9|36
1651719730000|2022-05-05 03:02:10|97441.5|97358.3|97442.4|97362.7|97450.3|97369.3|97440.5|97358|8
1651719740000|2022-05-05 03:02:20|97444.2|97362.6|97451.7|97368.8|97456.8|97371.7|97444.1|97362.4|53
1651719750000|2022-05-05 03:02:30|97449.8|97368.7|97452.4|97368.6|97454.6|97371.5|97436.6|97353.5|63
1651719760000|2022-05-05 03:02:40|97451.4|97367.6|97453.5|97369.6|97454|97369.9|97446.7|97365.9|46
1651719770000|2022-05-05 03:02:50|97453|97369.3|97451.2|97366.4|97453.3|97372.9|97448.9|97364.4|55
1651719780000|2022-05-05 03:03:00|97448.6|97367.9|97452.2|97370.5|97453.4|97373|97443.1|97363.3|45
1651719790000|2022-05-05 03:03:10|97450.9|97369.9|97451.8|97367|97459.5|97372.6|97445.3|97363|34
1651719800000|2022-05-05 03:03:20|97451.3|97366.3|97447.6|97368.5|97453.9|97371.5|97444.6|97362.3|46
1651719810000|2022-05-05 03:03:30|97444.7|97367.8|97446.5|97366.1|97451.3|97367.8|97444.7|97363|34
1651719820000|2022-05-05 03:03:40|97446.6|97366|97446.6|97367.1|97446.6|97367.6|97442.3|97361.7|26
1651719830000|2022-05-05 03:03:50|97447.3|97367.2|97447.6|97376.6|97447.7|97376.6|97443.1|97366.7|34
1651719840000|2022-05-05 03:04:00|97447.3|97376.8|97451.4|97375.5|97460.2|97377.8|97447.3|97372|31
1651719850000|2022-05-05 03:04:10|97452.2|97377.8|97448.5|97373.1|97453.7|97377.8|97447.1|97365.6|49
1651719860000|2022-05-05 03:04:20|97449.1|97373.5|97452.4|97376.4|97458.1|97377.5|97445.4|97372|30
1651719870000|2022-05-05 03:04:30|97453.2|97373.4|97454.3|97374.3|97457.6|97377.1|97451.5|97372.5|39
1651719880000|2022-05-05 03:04:40|97454.4|97374.4|97453.1|97376.6|97458|97379.2|97452.5|97374.4|22
1651719890000|2022-05-05 03:04:50|97453.7|97376.4|97439.5|97389.5|97454.3|97389.5|97439.5|97376.3|19
1651719900000|2022-05-05 03:05:00|97449.2|97379.1|97448.2|97371.5|97451.9|97379.1|97447.6|97369.6|40
1651719910000|2022-05-05 03:05:10|97447.8|97370.8|97450.8|97366.2|97453.9|97371.7|97444.1|97364.9|51
1651719920000|2022-05-05 03:05:20|97450.7|97365.7|97445.1|97370.1|97454|97370.3|97445.1|97364.2|22
1651719930000|2022-05-05 03:05:30|97444.9|97368.9|97446|97366.7|97449.2|97370.1|97443.7|97364.4|30
1651719940000|2022-05-05 03:05:40|97446.6|97365.9|97445.6|97363.6|97446.6|97369.7|97441.3|97361.8|22
1651719950000|2022-05-05 03:05:50|97445.8|97362.9|97442.3|97361.1|97448.3|97371|97441.6|97361.1|40
1651719960000|2022-05-05 03:06:00|97443.2|97361.2|97450.1|97373.1|97455|97373.1|97443.2|97361.2|49
1651719970000|2022-05-05 03:06:10|97448.2|97373.2|97451.4|97371.9|97458|97379|97448.2|97370|54
1651719980000|2022-05-05 03:06:20|97450.6|97371.6|97449|97368|97452.7|97376.1|97446.4|97365.3|50
1651719990000|2022-05-05 03:06:30|97447.6|97367.4|97448.5|97368.4|97449.9|97369.8|97444.3|97367.4|42
1651720000000|2022-05-05 03:06:40|97448.4|97367.5|97447.5|97373.3|97449.2|97374.2|97444.8|97367.2|29
1651720010000|2022-05-05 03:06:50|97447.1|97372.4|97446.8|97368.2|97449.2|97372.4|97445.8|97366.6|39
1651720020000|2022-05-05 03:07:00|97446|97368|97455.2|97383.1|97462.8|97384.8|97433.8|97366.6|51
1651720030000|2022-05-05 03:07:10|97455.3|97380|97464.9|97386|97465.4|97386.1|97454.3|97379.7|44
1651720040000|2022-05-05 03:07:20|97466|97384.5|97465.9|97384.7|97466.8|97386.8|97460.9|97382.4|50
1651720050000|2022-05-05 03:07:30|97466.8|97385.1|97468.6|97382.5|97469.6|97386.6|97461.8|97381.5|46
1651720060000|2022-05-05 03:07:40|97466.6|97382.3|97462.3|97380.6|97468.5|97385.5|97459.4|97378.8|42
1651720070000|2022-05-05 03:07:50|97460.8|97380.1|97470|97382.6|97475.6|97387.3|97453.2|97378.4|28
1651720080000|2022-05-05 03:08:00|97469.8|97382.9|97476.6|97387.1|97476.6|97387.7|97468.5|97382.6|18
1651720090000|2022-05-05 03:08:10|97471|97385.6|97472.7|97384.2|97475.8|97388|97470.1|97381|31
1651720100000|2022-05-05 03:08:20|97471.1|97385.1|97461.3|97385.3|97471.5|97386.9|97460.8|97379.6|37
1651720110000|2022-05-05 03:08:30|97461.2|97385.5|97457.5|97385.9|97465.9|97388.4|97456.6|97380.9|51
1651720120000|2022-05-05 03:08:40|97456.6|97385.3|97460.4|97385.2|97462.1|97398.1|97447.2|97381.1|39
1651720130000|2022-05-05 03:08:50|97461.3|97385.9|97469.8|97385|97471.4|97386.9|97459.6|97384.1|45
1651720140000|2022-05-05 03:09:00|97467.8|97384.9|97466.7|97382.8|97480|97388.5|97466.7|97382.8|45
1651720150000|2022-05-05 03:09:10|97466.8|97383.2|97466.7|97382.9|97468.1|97385.4|97465.6|97382.2|32
1651720160000|2022-05-05 03:09:20|97466.2|97383.2|97468.2|97384.5|97474.4|97392.1|97466.2|97383.2|35
1651720170000|2022-05-05 03:09:30|97467.5|97384.8|97465.2|97385.4|97470.5|97391|97463.8|97381.5|35
1651720180000|2022-05-05 03:09:40|97463.4|97383.3|97466|97383.8|97466.8|97402.1|97452.1|97383.3|39
1651720190000|2022-05-05 03:09:50|97465.2|97382.4|97471.4|97382.1|97471.4|97385.4|97464|97379.3|40
1651720200000|2022-05-05 03:10:00|97470.4|97382.3|97466.9|97385.4|97472.5|97385.4|97466.9|97381.5|28
1651720210000|2022-05-05 03:10:10|97467.2|97384.9|97470.7|97388.4|97470.7|97388.5|97462.9|97381.8|42
1651720220000|2022-05-05 03:10:20|97469.9|97388.3|97469.3|97391.7|97470.8|97393.3|97461.9|97384.8|48
1651720230000|2022-05-05 03:10:30|97469.5|97391.9|97469.7|97391.1|97470.3|97393.1|97463.3|97386.1|54
1651720240000|2022-05-05 03:10:40|97470.6|97391.5|97479.6|97393.7|97483.2|97395.5|97468|97387.8|41
1651720250000|2022-05-05 03:10:50|97480|97392.5|97472.3|97389|97480|97392.9|97467.1|97388|48
1651720260000|2022-05-05 03:11:00|97472.4|97389.1|97469.8|97388.2|97472.4|97391.6|97469|97386.8|37
1651720270000|2022-05-05 03:11:10|97470.5|97390.2|97468.3|97388.2|97472|97391.6|97465.6|97385.2|32
1651720280000|2022-05-05 03:11:20|97468.6|97387.9|97464.7|97386.5|97469.5|97390|97464.1|97386.5|24
1651720290000|2022-05-05 03:11:30|97464.6|97386.6|97466.5|97379.1|97472.2|97386.6|97461|97373.3|44
1651720300000|2022-05-05 03:11:40|97466.3|97379|97446.5|97365.5|97467.8|97381|97446.2|97362.5|61
1651720310000|2022-05-05 03:11:50|97445.2|97365.9|97434.5|97352.6|97452.6|97369.4|97434.5|97352.6|55
1651720320000|2022-05-05 03:12:00|97434.2|97351.5|97441.7|97352.9|97444.4|97364.4|97430.3|97351.1|47
1651720330000|2022-05-05 03:12:10|97441.6|97352.7|97446.3|97361.3|97447.1|97361.3|97440|97352.7|52
1651720340000|2022-05-05 03:12:20|97446.5|97360.4|97444.8|97362.2|97448.8|97364|97444.1|97359|31
1651720350000|2022-05-05 03:12:30|97446.5|97362.4|97445.5|97364.5|97449.8|97365.9|97445.5|97359|31
1651720360000|2022-05-05 03:12:40|97439.2|97359.2|97459.6|97370.8|97459.8|97374|97438.1|97357.3|33
1651720370000|2022-05-05 03:12:50|97461.8|97370|97453.6|97379|97466.9|97395.1|97441.5|97368.9|39
1651720380000|2022-05-05 03:13:00|97454.1|97381.3|97461.8|97382.3|97463.4|97392.9|97442.9|97378.7|36
1651720390000|2022-05-05 03:13:10|97462.5|97381.7|97460.2|97380.5|97462.5|97383|97460.2|97380.1|16
1651720400000|2022-05-05 03:13:20|97459.9|97380|97464.5|97380.8|97466.7|97386.2|97459.9|97380|26
1651720410000|2022-05-05 03:13:30|97464.3|97381|97464.9|97384.9|97467.5|97399.2|97448.4|97381|45
1651720420000|2022-05-05 03:13:40|97462.9|97385.4|97462.5|97382.4|97465.8|97388.1|97458.3|97382.2|53
1651720430000|2022-05-05 03:13:50|97462.3|97382.2|97455.3|97365.4|97462.3|97382.7|97452.4|97365.4|42
1651720440000|2022-05-05 03:14:00|97460.6|97364.7|97451.8|97376.8|97460.6|97379.4|97450|97364.7|44
1651720450000|2022-05-05 03:14:10|97453.9|97375.7|97450.4|97366.6|97456.3|97378.8|97450.4|97366.6|38
1651720460000|2022-05-05 03:14:20|97450.3|97365.7|97450.1|97367.5|97452.2|97368.5|97449|97365.3|31
1651720470000|2022-05-05 03:14:30|97452.1|97369.8|97444.5|97369.2|97457.9|97372.9|97444.5|97363.3|31
1651720480000|2022-05-05 03:14:40|97446.4|97367.1|97449.7|97364|97455.4|97371.2|97445|97361.9|45
1651720490000|2022-05-05 03:14:50|97450.2|97363.1|97439.7|97356.2|97453.8|97366.3|97438.2|97356.1|39
1651720500000|2022-05-05 03:15:00|97438.7|97357.6|97439.1|97352.4|97443.5|97359.4|97436.7|97351.1|46
1651720510000|2022-05-05 03:15:10|97436.3|97353.1|97441.7|97351.3|97443.1|97354.2|97436.3|97351.2|37
1651720520000|2022-05-05 03:15:20|97440.7|97351.8|97442.7|97354.9|97444.8|97358.1|97436.2|97349.4|43
1651720530000|2022-05-05 03:15:30|97439.2|97355.8|97432.3|97346.1|97440.9|97355.8|97428.2|97341.7|38
1651720540000|2022-05-05 03:15:40|97431.3|97344.3|97430.5|97347|97439.8|97352.5|97429.8|97344.1|43
1651720550000|2022-05-05 03:15:50|97429.8|97346.5|97427.2|97341.3|97431.2|97346.7|97421.3|97339.5|38
1651720560000|2022-05-05 03:16:00|97426.9|97340.5|97430.1|97345.2|97431.8|97345.7|97424.8|97339.3|26
1651720570000|2022-05-05 03:16:10|97428.8|97343.7|97423.5|97340.5|97429.7|97344.9|97421.2|97340.5|20
1651720580000|2022-05-05 03:16:20|97424.9|97339.9|97429.1|97345|97437.2|97349.2|97421.6|97336.7|32
1651720590000|2022-05-05 03:16:30|97430.5|97346.7|97435.8|97350.7|97442.8|97354|97427.4|97343.1|54
1651720600000|2022-05-05 03:16:40|97437.1|97350.8|97439.7|97346.4|97441|97350.8|97432.7|97345.3|30
1651720610000|2022-05-05 03:16:50|97439.8|97346.5|97418.1|97333.9|97442.3|97350.2|97418.1|97333.7|32
1651720620000|2022-05-05 03:17:00|97424.7|97330.4|97415|97327.6|97424.7|97332.8|97411.2|97326.5|28
1651720630000|2022-05-05 03:17:10|97416.2|97327.5|97404.1|97318.1|97416.2|97328.9|97399.3|97315.9|50
1651720640000|2022-05-05 03:17:20|97405.2|97317.6|97409.3|97320.4|97411.1|97322.2|97402.5|97317.2|45
1651720650000|2022-05-05 03:17:30|97409.5|97319.6|97406.7|97320.7|97409.5|97321.9|97404.7|97319.6|23
1651720660000|2022-05-05 03:17:40|97404.9|97319.7|97406.1|97318.1|97412.5|97321.2|97404.7|97317.2|18
1651720670000|2022-05-05 03:17:50|97406.2|97318|97402.5|97319|97406.2|97320.8|97400.5|97317.9|13
1651720680000|2022-05-05 03:18:00|97402.3|97318.8|97406.1|97320.7|97412.7|97322.7|97401.2|97317.4|20
1651720690000|2022-05-05 03:18:10|97405.9|97320.9|97403.2|97323.6|97408|97323.6|97403.2|97319.4|26
1651720700000|2022-05-05 03:18:20|97402.7|97322.3|97408.6|97321.4|97408.6|97322.5|97398.7|97319.4|34
1651720710000|2022-05-05 03:18:30|97408.8|97320.8|97403|97323.5|97410.1|97327.5|97401.4|97320.2|24
1651720720000|2022-05-05 03:18:40|97401.6|97323|97403.8|97324|97403.8|97326.1|97400.4|97322.4|20
1651720730000|2022-05-05 03:18:50|97402.5|97322.8|97398.5|97327.6|97403.4|97339.9|97388.6|97322.3|28
1651720740000|2022-05-05 03:19:00|97397.7|97327.5|97409.3|97319.3|97411.7|97337.7|97387.2|97317.1|25
1651720750000|2022-05-05 03:19:10|97404.5|97318.6|97406.9|97321.9|97407.9|97323.9|97397.7|97316.3|23
1651720760000|2022-05-05 03:19:20|97407.9|97322.3|97408.5|97322.1|97409.5|97322.6|97404.7|97319.1|21
1651720770000|2022-05-05 03:19:30|97400|97320.6|97399.2|97320|97400.7|97321.9|97397.4|97319.1|19
1651720780000|2022-05-05 03:19:40|97398.3|97321.5|97403.6|97320|97403.7|97335.6|97384.4|97315.3|44
1651720790000|2022-05-05 03:19:50|97401.8|97320.3|97400.9|97319.2|97402.3|97321.4|97397.1|97318.6|37
1651720800000|2022-05-05 03:20:00|97399.2|97319.1|97399.8|97319.9|97400.3|97320.1|97399.1|97318.1|18
1651720810000|2022-05-05 03:20:10|97400.9|97320.7|97402.5|97323.4|97403.4|97325.3|97397|97319|26
1651720820000|2022-05-05 03:20:20|97401.1|97323.6|97398.9|97318.8|97401.6|97323.6|97394.6|97316.9|24
1651720830000|2022-05-05 03:20:30|97398.5|97319.3|97401.1|97322.3|97402.7|97323.4|97398.4|97319|22
1651720840000|2022-05-05 03:20:40|97401.5|97322.4|97415.3|97335.7|97417.4|97337.7|97391.2|97315.6|33
1651720850000|2022-05-05 03:20:50|97414.1|97333.8|97421.8|97339.8|97432.3|97351.7|97401.7|97332.2|46
1651720860000|2022-05-05 03:21:00|97422.5|97343.6|97427.7|97343.9|97430.7|97345.3|97416.9|97339.3|56
1651720870000|2022-05-05 03:21:10|97429.1|97343.8|97424.6|97343.3|97430.9|97347.7|97422.5|97341.1|39
1651720880000|2022-05-05 03:21:20|97424.8|97343.4|97440.4|97366|97444.6|97368.7|97423.3|97341.8|47
1651720890000|2022-05-05 03:21:30|97440.5|97365.7|97442.3|97361|97444.2|97377.1|97424.5|97360.5|42
1651720900000|2022-05-05 03:21:40|97443.8|97359.6|97448.9|97359.1|97449.2|97363.3|97443.8|97359.1|29
1651720910000|2022-05-05 03:21:50|97448.6|97359.6|97440.9|97359.7|97448.6|97362.3|97439.3|97358.9|23
1651720920000|2022-05-05 03:22:00|97440.7|97359.6|97438.9|97361.6|97440.7|97362.3|97437.9|97359|31
1651720930000|2022-05-05 03:22:10|97438.7|97361.5|97436.7|97362.3|97443.2|97363.2|97433.3|97355|38
1651720940000|2022-05-05 03:22:20|97436.5|97361.6|97438|97364.1|97442.5|97364.7|97433.3|97359.2|34
1651720950000|2022-05-05 03:22:30|97439.4|97363.3|97439.7|97365.5|97441.7|97366.1|97437.4|97361.4|19
1651720960000|2022-05-05 03:22:40|97440.1|97364.7|97441.9|97369.8|97443.4|97369.8|97440.1|97363.1|13
1651720970000|2022-05-05 03:22:50|97444.1|97368.2|97440.6|97362.4|97444.6|97369.2|97437.5|97362.4|29
1651720980000|2022-05-05 03:23:00|97439.8|97361.7|97428.1|97378.1|97442.8|97378.2|97428.1|97361.7|17
1651720990000|2022-05-05 03:23:10|97429|97379|97440.4|97368.2|97448.5|97381.6|97429|97366.6|17
1651721000000|2022-05-05 03:23:20|97440.8|97368.9|97443.1|97365.4|97443.7|97379.6|97427.5|97363.3|23
1651721010000|2022-05-05 03:23:30|97444.1|97365.6|97444.6|97364.9|97445|97367.4|97443.5|97364.9|27
1651721020000|2022-05-05 03:23:40|97442.4|97367.5|97440.7|97364.7|97442.4|97367.5|97438.7|97357.4|25
1651721030000|2022-05-05 03:23:50|97440.1|97364.6|97437|97360.3|97441.2|97364.6|97436.7|97360.3|24
1651721040000|2022-05-05 03:24:00|97436|97359.4|97438.5|97366.6|97440|97367.6|97436|97358.7|17
1651721050000|2022-05-05 03:24:10|97438.3|97366.5|97437.3|97363.5|97442.4|97367.8|97434.7|97361.9|21
1651721060000|2022-05-05 03:24:20|97438.3|97362.9|97444.9|97365.2|97446.5|97366.7|97438.2|97361.6|27
1651721070000|2022-05-05 03:24:30|97444.7|97366.2|97445.9|97366.7|97446.7|97367.3|97441.3|97364.4|32
1651721080000|2022-05-05 03:24:40|97446|97366.8|97444.3|97366.3|97446|97368.8|97439|97362.6|37
1651721090000|2022-05-05 03:24:50|97444.4|97366.4|97442.7|97362.6|97446.4|97367.6|97437.9|97360.2|16
1651721100000|2022-05-05 03:25:00|97442.5|97362.5|97441.9|97354.6|97443.7|97364.8|97437.5|97354.6|44
1651721110000|2022-05-05 03:25:10|97439.1|97355.5|97442.1|97360.7|97443.6|97362.8|97437.3|97355.5|35
1651721120000|2022-05-05 03:25:20|97441.9|97360.2|97441.6|97360.5|97442.1|97361.1|97440.3|97359.9|26
1651721130000|2022-05-05 03:25:30|97441.4|97360.1|97437.9|97367.4|97441.6|97367.4|97436.7|97358.4|30
1651721140000|2022-05-05 03:25:40|97437.8|97366.9|97436.2|97361.3|97442.6|97366.9|97434.1|97360.5|32
1651721150000|2022-05-05 03:25:50|97438|97360.4|97435.2|97362.9|97439.2|97376|97426|97360.4|28
1651721160000|2022-05-05 03:26:00|97435.1|97362.7|97434.9|97364.5|97440.4|97364.6|97432.5|97361|21
1651721170000|2022-05-05 03:26:10|97423.9|97373.9|97446.9|97356.9|97449.4|97373.9|97423.9|97353.4|19
1651721180000|2022-05-05 03:26:20|97445|97356.8|97449.5|97357.5|97451.9|97357.8|97443.1|97355.5|11
1651721190000|2022-05-05 03:26:30|97446.6|97357.7|97422.1|97372.1|97446.6|97372.9|97421.2|97354.2|29
1651721200000|2022-05-05 03:26:40|97423.1|97373.1|97436|97362.6|97436.1|97373.6|97421.4|97360.9|20
1651721210000|2022-05-05 03:26:50|97424.2|97374.2|97436.9|97365.2|97440|97374.3|97424.2|97362.4|29
1651721220000|2022-05-05 03:27:00|97437.2|97364.2|97450.3|97367.6|97450.3|97375.5|97425.3|97354.6|53
1651721230000|2022-05-05 03:27:10|97451.1|97367.1|97448.6|97371.1|97456.6|97377.1|97447.5|97367.1|49
1651721240000|2022-05-05 03:27:20|97448|97371.8|97451|97371.2|97455.8|97373.3|97446.4|97369|24
1651721250000|2022-05-05 03:27:30|97453.5|97370|97449.1|97370.7|97458|97373.4|97446.7|97368.8|22
1651721260000|2022-05-05 03:27:40|97449.6|97372|97444.3|97367|97451.8|97372.9|97442.5|97367|42
1651721270000|2022-05-05 03:27:50|97443.4|97367.6|97444.5|97367.8|97445.2|97369.6|97442.9|97367.1|18
1651721280000|2022-05-05 03:28:00|97444.7|97368.4|97444.3|97369.5|97446.1|97381.4|97431.4|97368.1|25
1651721290000|2022-05-05 03:28:10|97444.1|97368.6|97447.8|97365.1|97448.9|97370.8|97441.8|97365.1|17
1651721300000|2022-05-05 03:28:20|97442|97369.2|97443.6|97370.4|97444|97370.4|97441.9|97366.6|16
1651721310000|2022-05-05 03:28:30|97443.9|97370.6|97440.5|97367.7|97447.6|97370.9|97440.5|97366.1|24
1651721320000|2022-05-05 03:28:40|97441.4|97366.4|97443.5|97368.2|97448.7|97370.4|97437.4|97363.5|44
1651721330000|2022-05-05 03:28:50|97445.6|97368.7|97442.3|97366.1|97445.6|97379.6|97429.6|97365.8|23
1651721340000|2022-05-05 03:29:00|97442.4|97365.5|97439.4|97359.6|97442.4|97365.8|97435.4|97357.3|27
1651721350000|2022-05-05 03:29:10|97438.4|97358.7|97434.1|97346.4|97443.4|97358.7|97429|97342.2|48
1651721360000|2022-05-05 03:29:20|97433.4|97346.5|97430.9|97349.5|97436.6|97352.7|97428.9|97344.7|29
1651721370000|2022-05-05 03:29:30|97431.6|97348.8|97431.9|97347.8|97438.8|97350.7|97430.9|97345.4|41
1651721380000|2022-05-05 03:29:40|97432.8|97348.2|97427.3|97347.7|97432.9|97349.2|97423.9|97345|34
1651721390000|2022-05-05 03:29:50|97424.8|97347.6|97432|97351.4|97433.2|97353|97424.2|97347.5|21
1651721400000|2022-05-05 03:30:00|97431.7|97351.1|97429.1|97347.7|97431.7|97351.6|97426.9|97347.5|17
1651721410000|2022-05-05 03:30:10|97429.9|97347.8|97426.9|97351.5|97430|97352.5|97423.3|97346.5|27
1651721420000|2022-05-05 03:30:20|97427|97351.7|97427.2|97352.6|97428.7|97354.3|97425.3|97351.3|21
1651721430000|2022-05-05 03:30:30|97427.6|97352.5|97436.5|97352.7|97436.6|97354.9|97424.3|97347.1|33
1651721440000|2022-05-05 03:30:40|97436.4|97352.6|97427.8|97348.7|97438.6|97353.8|97427.2|97345.3|26
1651721450000|2022-05-05 03:30:50|97428.6|97348.9|97423.5|97340.9|97435.9|97349.7|97423.5|97339.9|24
1651721460000|2022-05-05 03:31:00|97423.1|97341.5|97421.1|97335|97432.5|97352.9|97416.3|97334.1|55
1651721470000|2022-05-05 03:31:10|97419.7|97335.4|97413.4|97328.2|97420.1|97335.7|97410.1|97325.8|40
1651721480000|2022-05-05 03:31:20|97413.5|97328.4|97421.6|97335.9|97421.6|97338|97404.4|97327.9|33
1651721490000|2022-05-05 03:31:30|97421.7|97336|97419.1|97342.2|97423.4|97343.1|97418.1|97336|51
1651721500000|2022-05-05 03:31:40|97418.4|97341.7|97413.6|97340.5|97420.8|97341.7|97413.6|97336.3|37
1651721510000|2022-05-05 03:31:50|97414.1|97339.3|97418.2|97340.1|97418.2|97350.5|97400.5|97333.4|36
1651721520000|2022-05-05 03:32:00|97418.5|97340.6|97403.7|97353.7|97418.6|97354|97403.7|97340.2|26
1651721530000|2022-05-05 03:32:10|97414.6|97343.1|97413.8|97339.3|97422.4|97343.8|97412.7|97338.6|31
1651721540000|2022-05-05 03:32:20|97413.9|97339.6|97413.8|97334.3|97419.1|97352.2|97402.2|97334.3|30
1651721550000|2022-05-05 03:32:30|97413.4|97334.5|97413.3|97340.6|97420.1|97352.8|97402.4|97334.1|38
1651721560000|2022-05-05 03:32:40|97414.4|97338.8|97414.6|97340.7|97418.4|97340.8|97411.8|97335|38
1651721570000|2022-05-05 03:32:50|97414.4|97341|97412.5|97334.3|97415.2|97341|97411.9|97334.3|42
1651721580000|2022-05-05 03:33:00|97412.6|97334.4|97411.6|97339.4|97418.7|97352.4|97401.9|97333.1|40
1651721590000|2022-05-05 03:33:10|97411.7|97339.5|97412.9|97338.7|97415.1|97352.8|97400.7|97338|40
1651721600000|2022-05-05 03:33:20|97413.3|97338.1|97416.7|97337.4|97418.7|97352.6|97402.6|97335.5|34
1651721610000|2022-05-05 03:33:30|97416.6|97337.8|97432.5|97352.4|97437.3|97355.2|97416.6|97337.8|37
1651721620000|2022-05-05 03:33:40|97432.7|97352.5|97431|97354|97434.2|97355.4|97429.9|97351|24
1651721630000|2022-05-05 03:33:50|97431.8|97353|97433.8|97353.9|97434|97355.5|97429.1|97350.3|34
1651721640000|2022-05-05 03:34:00|97433.7|97353.5|97435.1|97353.2|97435.1|97355.9|97426.1|97351.9|49
1651721650000|2022-05-05 03:34:10|97433.2|97354.2|97426.9|97354.3|97433.2|97356.1|97426.2|97352.6|34
1651721660000|2022-05-05 03:34:20|97426.8|97365|97419.1|97345.2|97429.8|97365|97408.4|97340.8|40
1651721670000|2022-05-05 03:34:30|97418.9|97345|97418.1|97337|97422.6|97355|97405|97337|29
1651721680000|2022-05-05 03:34:40|97418.4|97337.1|97417.5|97322.1|97421.5|97338.5|97407.6|97321.4|30
1651721690000|2022-05-05 03:34:50|97418|97322.9|97415.1|97333.5|97418|97340|97390|97322.9|40
1651721700000|2022-05-05 03:35:00|97414.7|97333.4|97416.9|97338.2|97417|97338.2|97410.1|97332.2|22
1651721710000|2022-05-05 03:35:10|97416.7|97338.5|97413.1|97338.6|97416.7|97341.2|97412.7|97338.4|31
1651721720000|2022-05-05 03:35:20|97414|97340.5|97417.2|97342.1|97417.7|97342.8|97414|97339.1|30
1651721730000|2022-05-05 03:35:30|97403.6|97342|97415.2|97342.9|97415.2|97354.3|97403.4|97342|30
1651721740000|2022-05-05 03:35:40|97415|97343|97419.5|97346.5|97420.8|97346.5|97414.6|97337.2|35
1651721750000|2022-05-05 03:35:50|97419.6|97346.1|97419.7|97343.7|97421|97346.3|97418.3|97342.1|35
1651721760000|2022-05-05 03:36:00|97419.6|97343.3|97419|97343.7|97429.1|97350.8|97417|97342.8|36
1651721770000|2022-05-05 03:36:10|97418.7|97344.2|97419.3|97346.9|97422|97355.6|97404.4|97342.5|34
1651721780000|2022-05-05 03:36:20|97419.6|97347.8|97414|97340.8|97420.1|97355.9|97405.4|97339.5|39
1651721790000|2022-05-05 03:36:30|97413.7|97340.9|97410.4|97335.8|97414.6|97340.9|97408.9|97334.7|17
1651721800000|2022-05-05 03:36:40|97412.2|97336|97415.4|97337.1|97416.8|97338.2|97409.3|97335|19
1651721810000|2022-05-05 03:36:50|97415|97337.2|97415.7|97341|97423.8|97342.8|97412.1|97337.2|52
1651721820000|2022-05-05 03:37:00|97416.2|97340.2|97429|97347.4|97430.9|97361.2|97410.8|97339.9|59
1651721830000|2022-05-05 03:37:10|97427.3|97348.6|97424.4|97348.6|97428.8|97349.7|97421.7|97344.9|43
1651721840000|2022-05-05 03:37:20|97424.8|97350.4|97422.4|97342.8|97426.2|97351.3|97421|97342.8|29
1651721850000|2022-05-05 03:37:30|97421.4|97342.9|97418.4|97338.7|97424.4|97343.8|97417.2|97336|28
1651721860000|2022-05-05 03:37:40|97415.8|97335.1|97417.8|97336.2|97419.1|97338.1|97415.8|97335|13
1651721870000|2022-05-05 03:37:50|97418.5|97337.8|97418.5|97336.9|97420|97338.6|97417|97335.8|14
1651721880000|2022-05-05 03:38:00|97417.8|97336.7|97415.4|97334.6|97418.8|97340.6|97410.5|97334.6|30
1651721890000|2022-05-05 03:38:10|97417.3|97333.3|97410.6|97330|97417.5|97335.9|97408.2|97328.7|24
1651721900000|2022-05-05 03:38:20|97410.5|97329.9|97405.8|97319.4|97411.3|97332.1|97402.1|97319.4|36
1651721910000|2022-05-05 03:38:30|97403.3|97319.7|97408.5|97321.4|97409.8|97321.7|97403.1|97317.9|22
1651721920000|2022-05-05 03:38:40|97408.6|97321.3|97402.9|97320.8|97408.9|97322.2|97402.8|97316.9|23
1651721930000|2022-05-05 03:38:50|97402.4|97320.5|97403.8|97321.5|97407.9|97321.6|97400.7|97317.4|21
1651721940000|2022-05-05 03:39:00|97406.8|97320.3|97404.7|97319|97408.2|97320.3|97404|97318.2|24
1651721950000|2022-05-05 03:39:10|97405.9|97317.7|97402|97319.1|97406.9|97322.4|97401.8|97317.7|19
1651721960000|2022-05-05 03:39:20|97401|97319.3|97400.6|97323.6|97402.3|97325.4|97397.7|97319|15
1651721970000|2022-05-05 03:39:30|97400.5|97322.7|97394.5|97318.4|97400.8|97322.7|97392.2|97317.9|20
1651721980000|2022-05-05 03:39:40|97394.9|97319.9|97396.4|97317.4|97397.4|97321.4|97394.9|97317.4|6
1651721990000|2022-05-05 03:39:50|97393.2|97319.9|97392.7|97322.2|97394.4|97330.8|97380.3|97316|20
1651722000000|2022-05-05 03:40:00|97391.7|97321.1|97397.4|97316.1|97400.8|97322.2|97390.2|97314.3|32
1651722010000|2022-05-05 03:40:10|97397.8|97315.7|97389.5|97315|97397.8|97318.2|97386.6|97313.3|38
1651722020000|2022-05-05 03:40:20|97388.3|97316.5|97396.7|97311.5|97397.2|97316.5|97388.2|97309.3|27
1651722030000|2022-05-05 03:40:30|97394.8|97312.5|97390.6|97310.8|97395.6|97315.4|97390.1|97310.7|32
1651722040000|2022-05-05 03:40:40|97390.5|97310.7|97386.8|97309.3|97397.2|97320.6|97370.6|97298.9|48
1651722050000|2022-05-05 03:40:50|97392.6|97308.6|97377.6|97301.2|97400.1|97313|97374.7|97296.3|69
1651722060000|2022-05-05 03:41:00|97377.8|97301.5|97381.2|97300.4|97385.4|97302.7|97377.8|97298.5|37
1651722070000|2022-05-05 03:41:10|97382|97300.9|97383.3|97303.5|97385.2|97305.8|97378.9|97298.8|33
1651722080000|2022-05-05 03:41:20|97383.2|97303.4|97381.2|97302|97384.1|97305.4|97376.7|97297.2|32
1651722090000|2022-05-05 03:41:30|97381.9|97301.9|97378.6|97304.1|97381.9|97304.1|97378.4|97299.9|28
1651722100000|2022-05-05 03:41:40|97378.9|97304.2|97380.9|97302.4|97383.1|97304.2|97378|97299.9|15
1651722110000|2022-05-05 03:41:50|97379.1|97300|97381.4|97300.4|97381.4|97301.2|97379|97299.3|15
1651722120000|2022-05-05 03:42:00|97380.4|97299.7|97394.1|97322.2|97407.5|97335|97380|97299.7|34
1651722130000|2022-05-05 03:42:10|97393.3|97320.2|97424.9|97343.1|97431.3|97348.2|97382.5|97316.1|77
1651722140000|2022-05-05 03:42:20|97423.3|97343.4|97420.2|97346.2|97423.5|97348.2|97417.6|97341.3|46
1651722150000|2022-05-05 03:42:30|97420.8|97345.8|97429.5|97353.2|97429.5|97354.1|97420.8|97345.8|31
1651722160000|2022-05-05 03:42:40|97428.3|97353.7|97434.2|97344.5|97434.2|97353.7|97422.2|97344.5|25
1651722170000|2022-05-05 03:42:50|97428.6|97341.5|97431.7|97345.3|97434.1|97345.7|97428.2|97341.2|22
1651722180000|2022-05-05 03:43:00|97427.4|97345.4|97421.6|97347.5|97428.6|97353.5|97419|97344.8|53
1651722190000|2022-05-05 03:43:10|97421.3|97347|97421.8|97345.3|97425|97359.5|97409.5|97343.6|31
1651722200000|2022-05-05 03:43:20|97420.5|97345.7|97419.2|97344.4|97421.9|97346.5|97417.4|97343.1|29
1651722210000|2022-05-05 03:43:30|97419.3|97344.3|97414.5|97331.1|97419.3|97345.3|97408.8|97326.6|40
1651722220000|2022-05-05 03:43:40|97411.8|97329.5|97410.3|97331|97415.2|97332.8|97409.8|97329.3|27
1651722230000|2022-05-05 03:43:50|97411|97330|97420|97342.6|97421.5|97342.6|97411|97330|34
1651722240000|2022-05-05 03:44:00|97421.2|97341.5|97419.2|97343.9|97424.3|97347|97416.3|97339.6|40
1651722250000|2022-05-05 03:44:10|97419|97343.5|97417.8|97342.1|97422.3|97346.4|97416.7|97339.1|22
1651722260000|2022-05-05 03:44:20|97422.2|97343|97416.4|97343.1|97422.6|97343.5|97416.4|97340|24
1651722270000|2022-05-05 03:44:30|97417|97342.5|97420.2|97347.7|97422.4|97347.7|97414.7|97339.6|30
1651722280000|2022-05-05 03:44:40|97421.5|97349.1|97432.2|97352.6|97441.3|97355.3|97421.5|97346.2|44
1651722290000|2022-05-05 03:44:50|97432.3|97351|97437.9|97352.1|97437.9|97355.1|97431.8|97346.8|33
1651722300000|2022-05-05 03:45:00|97436.5|97352.6|97445|97361.6|97450.1|97362.7|97436|97352.6|53
1651722310000|2022-05-05 03:45:10|97444.4|97361.8|97441.2|97360.4|97451.3|97363.8|97431.7|97354.3|38
1651722320000|2022-05-05 03:45:20|97444.5|97357.7|97439.6|97362|97449.7|97362.9|97438.9|97356.8|57
1651722330000|2022-05-05 03:45:30|97440|97361.9|97438.6|97367.8|97448.1|97368.5|97437.2|97360.3|50
1651722340000|2022-05-05 03:45:40|97438.5|97367.6|97443.1|97369.6|97443.1|97379.3|97426.2|97361.2|31
1651722350000|2022-05-05 03:45:50|97442.3|97369.2|97427.1|97377.1|97443.1|97377.7|97426.8|97366.9|30
1651722360000|2022-05-05 03:46:00|97426.9|97376.9|97441.4|97365.3|97443.1|97377.5|97426.9|97365.3|39
1651722370000|2022-05-05 03:46:10|97441.1|97365.7|97441.5|97391.5|97464.1|97392.1|97439.4|97365.7|48
1651722380000|2022-05-05 03:46:20|97453.6|97381.7|97455.4|97376.7|97466|97383|97451.9|97374|51
1651722390000|2022-05-05 03:46:30|97455.3|97376.3|97462.9|97385.5|97463.2|97386.1|97453.1|97375.7|34
1651722400000|2022-05-05 03:46:40|97455|97384.9|97439|97389|97462|97394.8|97439|97377.3|29
1651722410000|2022-05-05 03:46:50|97440.6|97390.6|97457|97381.3|97465.4|97391.7|97439.7|97376.1|33
1651722420000|2022-05-05 03:47:00|97456.9|97381.8|97458|97375.1|97459.2|97382|97455.8|97374.9|31
1651722430000|2022-05-05 03:47:10|97454.7|97381.8|97464.6|97382.9|97466.5|97387.2|97454.6|97380.6|39
1651722440000|2022-05-05 03:47:20|97464.2|97382.7|97458.8|97377.7|97464.9|97384.1|97458.8|97377.7|29
1651722450000|2022-05-05 03:47:30|97458.9|97377.8|97467.7|97388|97477|97390.4|97450.9|97371.1|37
1651722460000|2022-05-05 03:47:40|97467.2|97387.8|97478.4|97392.4|97483.9|97398|97467.2|97386.8|42
1651722470000|2022-05-05 03:47:50|97478.3|97392.3|97471.2|97388.6|97478.6|97393.5|97470.5|97388.4|51
1651722480000|2022-05-05 03:48:00|97471.6|97388|97469.3|97386.4|97471.6|97390.6|97466.5|97386.4|26
1651722490000|2022-05-05 03:48:10|97470.6|97386.6|97470|97389|97470.6|97389|97466.2|97384.7|12
1651722500000|2022-05-05 03:48:20|97470.2|97389.4|97471.5|97388.3|97471.5|97389.8|97467.7|97383.7|25
1651722510000|2022-05-05 03:48:30|97471.4|97389.4|97472.5|97387.2|97475.3|97389.4|97468.9|97384.6|22
1651722520000|2022-05-05 03:48:40|97472.8|97388.5|97467.6|97388.5|97473.1|97391.4|97465.1|97387.6|22
1651722530000|2022-05-05 03:48:50|97466.3|97388.8|97464.3|97381.6|97468.9|97388.8|97463.4|97380.1|31
1651722540000|2022-05-05 03:49:00|97463.6|97381|97463.8|97379|97472.1|97391.8|97462.7|97379|37
1651722550000|2022-05-05 03:49:10|97463|97385|97466.1|97381.1|97470.5|97385|97461.9|97379.5|14
1651722560000|2022-05-05 03:49:20|97460.5|97383.6|97458.8|97382.3|97471.6|97383.6|97458.8|97374.7|21
1651722570000|2022-05-05 03:49:30|97459.3|97381.4|97462.3|97383.7|97467.4|97383.7|97453.5|97376.5|38
1651722580000|2022-05-05 03:49:40|97462.5|97384|97460.6|97378.5|97463.6|97384.3|97458|97378.5|22
1651722590000|2022-05-05 03:49:50|97460|97378.1|97456.7|97368.1|97463.1|97378.1|97447.2|97367.2|36
1651722600000|2022-05-05 03:50:00|97455.6|97371.7|97453.5|97372.2|97458.8|97373.1|97450.4|97366.8|34
1651722610000|2022-05-05 03:50:10|97453.2|97372.1|97464.9|97375.1|97467.9|97381.2|97449.3|97369.7|40
1651722620000|2022-05-05 03:50:20|97464.6|97374.9|97462.1|97378.2|97467.4|97384.7|97458.1|97374.9|37
1651722630000|2022-05-05 03:50:30|97462|97378.6|97456.1|97376.3|97462.4|97379|97456.1|97373.9|32
1651722640000|2022-05-05 03:50:40|97454.3|97375.3|97446.8|97372.9|97455.1|97375.6|97446.7|97372.2|21
1651722650000|2022-05-05 03:50:50|97447|97373|97453.1|97372|97455.7|97373.9|97447|97362.7|34
1651722660000|2022-05-05 03:51:00|97455.7|97371.6|97451.5|97372.1|97456.8|97374|97448.4|97366.1|37
1651722670000|2022-05-05 03:51:10|97451.2|97372.2|97449.7|97375.4|97451.5|97375.4|97447.1|97368.4|30
1651722680000|2022-05-05 03:51:20|97449.4|97375.9|97461.7|97379.7|97461.7|97380.4|97445.2|97373.2|42
1651722690000|2022-05-05 03:51:30|97461.3|97379|97457.7|97380.2|97464.8|97382.9|97457.7|97375.5|41
1651722700000|2022-05-05 03:51:40|97459.8|97380.6|97462.1|97374.9|97465.3|97380.6|97459.8|97374.9|28
1651722710000|2022-05-05 03:51:50|97461.9|97375.3|97455.3|97381.7|97462.4|97383.1|97453.9|97375.3|21
1651722720000|2022-05-05 03:52:00|97456.2|97380.2|97462.2|97381.9|97465.5|97381.9|97454.4|97379.2|14
1651722730000|2022-05-05 03:52:10|97462.4|97381.8|97462.6|97378.9|97465.3|97383.4|97459.5|97377.1|24
1651722740000|2022-05-05 03:52:20|97462.7|97379.1|97456.2|97379.7|97468|97381.1|97456.2|97374|28
1651722750000|2022-05-05 03:52:30|97456.1|97379.6|97460.3|97377.6|97461.1|97380.7|97455.9|97376.4|24
1651722760000|2022-05-05 03:52:40|97459.3|97375.9|97460.8|97381.5|97461.4|97383.5|97458.6|97375.9|22
1651722770000|2022-05-05 03:52:50|97462.7|97382.1|97459.9|97384|97462.8|97385.4|97457|97381.6|22
1651722780000|2022-05-05 03:53:00|97461.7|97382.7|97458.7|97378|97461.7|97394.9|97444.9|97378|11
1651722790000|2022-05-05 03:53:10|97458.8|97378.2|97465.7|97383.9|97467.8|97383.9|97458.4|97378.2|13
1651722800000|2022-05-05 03:53:20|97465.2|97382.7|97465.1|97376.7|97465.2|97383.4|97464.7|97376.7|5
1651722810000|2022-05-05 03:53:30|97462.9|97376.8|97469.6|97387.8|97470.8|97388|97457.2|97375.2|15
1651722820000|2022-05-05 03:53:40|97470|97388.2|97463.5|97376.7|97472|97388.3|97463.3|97373.5|29
1651722830000|2022-05-05 03:53:50|97465.4|97373.5|97457.9|97381.1|97465.4|97382.7|97456.8|97373.5|14
1651722840000|2022-05-05 03:54:00|97457.3|97381.7|97459.2|97380.8|97459.7|97384.4|97457.3|97379.8|26
1651722850000|2022-05-05 03:54:10|97459.1|97380.2|97470.8|97382.4|97473.5|97387.1|97459.1|97380.2|29
1651722860000|2022-05-05 03:54:20|97469.5|97381.1|97464.8|97386.6|97469.8|97390.6|97463.6|97380.8|23
1651722870000|2022-05-05 03:54:30|97464.9|97387.2|97481|97400.6|97486.6|97400.6|97460.7|97384.8|28
1651722880000|2022-05-05 03:54:40|97481.5|97399.7|97490.1|97415.8|97502.6|97424.1|97476|97394.3|50
1651722890000|2022-05-05 03:54:50|97490.2|97415.2|97500.1|97416.3|97500.6|97417.5|97487.4|97405.8|41
1651722900000|2022-05-05 03:55:00|97498.8|97416.9|97492.7|97405.9|97499.2|97418.7|97489.9|97405.5|31
1651722910000|2022-05-05 03:55:10|97492.3|97405.1|97486.9|97413.1|97497.6|97413.1|97483.5|97405.1|13
1651722920000|2022-05-05 03:55:20|97488.9|97410|97498.4|97417|97513.7|97423.9|97488.7|97408.5|40
1651722930000|2022-05-05 03:55:30|97497.5|97417.9|97494|97419.1|97498.1|97419.3|97491.5|97416.2|26
1651722940000|2022-05-05 03:55:40|97495.8|97417.5|97502.1|97422.5|97506.1|97424.6|97495.8|97417.5|37
1651722950000|2022-05-05 03:55:50|97501.6|97423.1|97508.4|97421.9|97511.4|97428|97497.9|97421.9|34
1651722960000|2022-05-05 03:56:00|97508.1|97421.8|97510|97428.2|97514.7|97440.2|97490.1|97421.6|38
1651722970000|2022-05-05 03:56:10|97511.3|97427.3|97498|97424.6|97511.3|97428.5|97497.6|97423.5|37
1651722980000|2022-05-05 03:56:20|97499.3|97423.6|97498.2|97416.1|97501.1|97423.6|97485.6|97400.7|42
1651722990000|2022-05-05 03:56:30|97495.4|97415.8|97495.4|97415.1|97499|97416.9|97494.2|97413.5|43
1651723000000|2022-05-05 03:56:40|97495.6|97415.3|97495.8|97416.7|97495.9|97418.8|97492.4|97415.3|30
1651723010000|2022-05-05 03:56:50|97493.8|97416.4|97493|97415.7|97496.3|97418.9|97492.7|97415.6|19
1651723020000|2022-05-05 03:57:00|97492.9|97416|97499.1|97418.5|97501|97433.4|97483.4|97415|35
1651723030000|2022-05-05 03:57:10|97499.5|97417.1|97501.2|97423.6|97501.2|97424.1|97495.9|97417.1|24
1651723040000|2022-05-05 03:57:20|97501|97423.5|97506.8|97424.7|97508.2|97426.8|97500.6|97423.2|28
1651723050000|2022-05-05 03:57:30|97506.1|97424.4|97497.9|97420.3|97509.2|97429.8|97494.7|97417.7|36
1651723060000|2022-05-05 03:57:40|97497.8|97417.8|97495.1|97416.4|97499.6|97420.5|97490.8|97415.3|20
1651723070000|2022-05-05 03:57:50|97495|97416.8|97496|97415.7|97512.1|97435.1|97485|97414.8|31
1651723080000|2022-05-05 03:58:00|97496.1|97416.5|97501|97412.7|97501.7|97416.5|97492.8|97411.6|30
1651723090000|2022-05-05 03:58:10|97500.6|97413.5|97494.8|97412.8|97501.7|97418.9|97492|97412.1|28
1651723100000|2022-05-05 03:58:20|97494.6|97412.7|97495.9|97414|97498.6|97414.7|97493.8|97411.2|29
1651723110000|2022-05-05 03:58:30|97494.6|97413.7|97508.2|97427|97508.2|97430.4|97480.2|97411.5|33
1651723120000|2022-05-05 03:58:40|97514|97426.7|97507.1|97426.8|97514.8|97429.7|97504.8|97423.1|24
1651723130000|2022-05-05 03:58:50|97506.9|97427.6|97509.6|97426.4|97510.6|97430|97505.8|97425|21
1651723140000|2022-05-05 03:59:00|97509.4|97426.2|97497.1|97417.4|97513.1|97426.9|97497.1|97417.4|34
1651723150000|2022-05-05 03:59:10|97497|97417.1|97493.6|97418.6|97497|97421.9|97491.7|97415.4|16
1651723160000|2022-05-05 03:59:20|97492.1|97419.7|97491.3|97404.5|97498|97419.7|97491|97404.2|45
1651723170000|2022-05-05 03:59:30|97490.7|97404.6|97489.9|97406.1|97497.2|97409.5|97488.8|97404.6|38
1651723180000|2022-05-05 03:59:40|97489.7|97406.2|97477.6|97403.5|97490.6|97407.5|97477.6|97401.7|31
1651723190000|2022-05-05 03:59:50|97477.5|97404.6|97485.2|97401.5|97490|97417.6|97465.1|97395.2|43
1651723200000|2022-05-05 04:00:00|97485.1|97401.4|97486.1|97405.5|97490.6|97408.9|97483|97397.7|34
1651723210000|2022-05-05 04:00:10|97489.8|97404.4|97480.7|97403.5|97489.8|97405.4|97480.2|97402.8|35
1651723220000|2022-05-05 04:00:20|97480.5|97403.4|97477.5|97404.5|97482.6|97407.2|97475.9|97401.4|45
1651723230000|2022-05-05 04:00:30|97477.3|97404|97485|97408.1|97486.7|97415.1|97463|97401.7|39
1651723240000|2022-05-05 04:00:40|97485.2|97409.8|97489.5|97413.1|97493.6|97413.7|97483.7|97406.9|34
1651723250000|2022-05-05 04:00:50|97489.3|97412|97491.3|97410|97493.7|97414|97485.5|97408.8|30
1651723260000|2022-05-05 04:01:00|97492.4|97408.8|97488.2|97410.8|97492.4|97411.4|97487.2|97407.6|31
1651723270000|2022-05-05 04:01:10|97488.1|97411.1|97488.9|97413.4|97494.4|97415.6|97485.3|97409.3|36
1651723280000|2022-05-05 04:01:20|97488.8|97413.1|97491.6|97410.3|97492.7|97413.7|97487.6|97408.4|24
1651723290000|2022-05-05 04:01:30|97491.1|97410.8|97494.8|97411.5|97494.8|97412.6|97488.3|97408.1|21
1651723300000|2022-05-05 04:01:40|97494.9|97410.9|97497.6|97416.1|97499.7|97418.4|97492|97410.9|26
1651723310000|2022-05-05 04:01:50|97498.5|97415.7|97501.6|97425|97502.8|97426.6|97493.6|97415.7|45
1651723320000|2022-05-05 04:02:00|97501.5|97424.8|97504|97429.4|97508|97430.2|97501.2|97417|36
1651723330000|2022-05-05 04:02:10|97504.9|97428|97504.9|97424.5|97505.4|97429.2|97502.8|97422.4|21
1651723340000|2022-05-05 04:02:20|97504.8|97423.9|97506.3|97432.4|97508.4|97432.4|97502.1|97423.9|32
1651723350000|2022-05-05 04:02:30|97506.9|97431.4|97514.1|97430.1|97514.7|97447.8|97497.8|97427.9|33
1651723360000|2022-05-05 04:02:40|97512|97430.8|97503.2|97426.5|97513.1|97434.1|97503.2|97425.8|37
1651723370000|2022-05-05 04:02:50|97502.7|97426.6|97503.2|97423.9|97509.8|97431.3|97500.4|97418.9|45
1651723380000|2022-05-05 04:03:00|97504.3|97423.5|97503.9|97421.5|97504.8|97423.5|97500.2|97421.2|18
1651723390000|2022-05-05 04:03:10|97503.5|97420.8|97488.8|97417.7|97506.7|97427.4|97476.9|97415.2|46
1651723400000|2022-05-05 04:03:20|97488.9|97417.6|97494.4|97409.3|97496.2|97417.7|97488.8|97408.2|12
1651723410000|2022-05-05 04:03:30|97495|97409|97488.6|97409.8|97499.3|97417.4|97487.6|97407.9|40
1651723420000|2022-05-05 04:03:40|97490.3|97409.4|97486.6|97413.7|97496.5|97423.4|97473.4|97408.8|35
1651723430000|2022-05-05 04:03:50|97489.4|97412.4|97501.8|97426.7|97502|97426.9|97486.5|97411.4|56
1651723440000|2022-05-05 04:04:00|97501.7|97426.3|97499.8|97423|97504.1|97428.3|97498.2|97423|35
1651723450000|2022-05-05 04:04:10|97499.6|97424|97503.1|97426.7|97503.1|97426.7|97496.5|97414.3|24
1651723460000|2022-05-05 04:04:20|97502.9|97426.5|97505|97427.2|97505.2|97429.7|97501.8|97423.6|33
1651723470000|2022-05-05 04:04:30|97505.7|97429.9|97514.8|97429.1|97515|97437.4|97504.1|97429.1|49
1651723480000|2022-05-05 04:04:40|97515.2|97428.6|97511.1|97432.4|97515.2|97435.5|97507|97428.4|45
1651723490000|2022-05-05 04:04:50|97509.6|97432.6|97516.4|97434.3|97517.6|97434.5|97509.6|97426.6|36
1651723500000|2022-05-05 04:05:00|97512.7|97432.7|97511|97428.2|97514.9|97433.8|97504.4|97428.2|38
1651723510000|2022-05-05 04:05:10|97510.7|97429.2|97508.5|97431|97512.2|97433.9|97506.4|97427.5|40
1651723520000|2022-05-05 04:05:20|97508.3|97430.9|97505.8|97430.5|97510.4|97431.2|97505.4|97428.4|35
1651723530000|2022-05-05 04:05:30|97505.5|97430.9|97508.6|97432.5|97508.6|97434.9|97504.8|97429|23
1651723540000|2022-05-05 04:05:40|97508.4|97432.8|97508.6|97430.9|97509|97433.2|97507.7|97430.7|16
1651723550000|2022-05-05 04:05:50|97508.2|97431.2|97507.8|97429.5|97508.3|97431.4|97506.3|97429.5|12
1651723560000|2022-05-05 04:06:00|97507.7|97429.3|97504.7|97428.2|97511.5|97432.5|97503.9|97427.5|24
1651723570000|2022-05-05 04:06:10|97505.8|97427.4|97517.8|97445.6|97522|97457.1|97505.8|97425.6|33
1651723580000|2022-05-05 04:06:20|97518.3|97445.4|97521.2|97444.8|97522.4|97446.8|97518.1|97442.3|35
1651723590000|2022-05-05 04:06:30|97521.7|97443.7|97530.8|97455.6|97530.8|97467.8|97517.7|97443.7|32
1651723600000|2022-05-05 04:06:40|97532.7|97455.9|97531.5|97460.1|97539.2|97476.2|97519.9|97455.9|51
1651723610000|2022-05-05 04:06:50|97532.4|97459.8|97528.9|97450.3|97533.1|97469.8|97513.6|97447.1|32
1651723620000|2022-05-05 04:07:00|97528.3|97451.1|97529.5|97456.1|97529.5|97466.9|97515.1|97447.7|36
1651723630000|2022-05-05 04:07:10|97529.8|97456.6|97531.1|97451.8|97531.6|97457.4|97526.6|97451.8|29
1651723640000|2022-05-05 04:07:20|97530.5|97452.3|97532.6|97458.2|97535|97469.6|97519.6|97449.5|37
1651723650000|2022-05-05 04:07:30|97533.5|97457.9|97537.5|97460.6|97538|97468.4|97518.4|97452|37
1651723660000|2022-05-05 04:07:40|97536.6|97460.2|97536.5|97459.9|97543.9|97471.5|97521.3|97455.9|39
1651723670000|2022-05-05 04:07:50|97536.7|97459.7|97521.8|97445.4|97541.4|97459.9|97509.9|97445.4|38
1651723680000|2022-05-05 04:08:00|97520.9|97445.6|97524.2|97442.9|97525.6|97446.1|97520.3|97439.1|25
1651723690000|2022-05-05 04:08:10|97522.4|97442.4|97521.7|97442.8|97526.6|97444.2|97521.4|97440.2|23
1651723700000|2022-05-05 04:08:20|97522.2|97441.9|97515.9|97440.1|97524.4|97442.6|97513.3|97438.8|24
1651723710000|2022-05-05 04:08:30|97518|97440.2|97512|97432.9|97522.7|97448.8|97496.2|97432.2|52
1651723720000|2022-05-05 04:08:40|97509.4|97434.7|97505.3|97432.6|97511|97445.1|97494.4|97432.6|25
1651723730000|2022-05-05 04:08:50|97505.1|97433.7|97511.1|97433.3|97514.3|97434.3|97497|97419|50
1651723740000|2022-05-05 04:09:00|97511.8|97435.1|97514.9|97434.6|97514.9|97448|97498|97431.8|26
1651723750000|2022-05-05 04:09:10|97515.9|97435.5|97512.4|97436.5|97515.9|97437.6|97510.6|97433.6|30
1651723760000|2022-05-05 04:09:20|97512.8|97436.4|97516.6|97434.1|97516.9|97436.7|97512|97434.1|15
1651723770000|2022-05-05 04:09:30|97517.1|97434.4|97514.3|97430.3|97517.1|97447.7|97497.3|97429.4|28
1651723780000|2022-05-05 04:09:40|97513|97430.2|97506.3|97428.1|97513|97445.6|97493.3|97422.3|38
1651723790000|2022-05-05 04:09:50|97506.9|97429.2|97507.9|97426.5|97508.7|97429.3|97505.9|97425.8|24
1651723800000|2022-05-05 04:10:00|97507.4|97426|97494.9|97419.9|97507.4|97431.7|97480.5|97414.4|48
1651723810000|2022-05-05 04:10:10|97494.7|97420.5|97502.5|97424.6|97503.7|97435|97483.3|97419.8|33
1651723820000|2022-05-05 04:10:20|97503|97424.8|97498.1|97421.2|97503|97433.6|97483.5|97420.7|31
1651723830000|2022-05-05 04:10:30|97498|97421.1|97488.9|97417.8|97508.6|97430.6|97480.6|97412.5|36
1651723840000|2022-05-05 04:10:40|97489.2|97418.4|97496.7|97417|97499.7|97429.4|97478.8|97412.7|45
1651723850000|2022-05-05 04:10:50|97496.4|97417.5|97493.9|97420.3|97504|97420.3|97493.7|97417.1|24
1651723860000|2022-05-05 04:11:00|97480.5|97430.5|97482.2|97432.2|97491.1|97432.5|97478|97417.7|36
1651723870000|2022-05-05 04:11:10|97482.4|97432.4|97479.4|97429.4|97493.8|97433.2|97479.4|97421.8|23
1651723880000|2022-05-05 04:11:20|97479.5|97429.5|97490.1|97419.2|97490.4|97429.9|97477.4|97417.8|16
1651723890000|2022-05-05 04:11:30|97489.6|97418.6|97499.4|97425.9|97501.6|97434.9|97476.2|97415.5|39
1651723900000|2022-05-05 04:11:40|97499.2|97425|97490.4|97417.9|97503.3|97432.4|97479.4|97416.9|33
1651723910000|2022-05-05 04:11:50|97476.5|97426.5|97484.1|97413.3|97488|97426.5|97472.3|97409.8|49
1651723920000|2022-05-05 04:12:00|97473.6|97423.6|97491.4|97417|97494|97424.6|97473.6|97413.8|26
1651723930000|2022-05-05 04:12:10|97491.6|97417.1|97492.1|97417.5|97492.9|97417.9|97491.2|97415.9|18
1651723940000|2022-05-05 04:12:20|97477.7|97427.7|97493.8|97418.5|97498|97431.5|97477.7|97418.5|22
1651723950000|2022-05-05 04:12:30|97492.8|97418.4|97486.5|97436.5|97499.7|97437.7|97482.4|97418.4|26
1651723960000|2022-05-05 04:12:40|97494.5|97444.5|97503.1|97453.1|97508.3|97454.9|97489.6|97429.7|49
1651723970000|2022-05-05 04:12:50|97502.5|97452.5|97512|97441.4|97512.4|97453.1|97498.1|97440.3|39
1651723980000|2022-05-05 04:13:00|97501.6|97451.6|97515.7|97438.4|97515.7|97451.7|97500.2|97438.4|23
1651723990000|2022-05-05 04:13:10|97513.4|97441|97503.6|97453.6|97514.9|97453.6|97503.6|97439.6|11
1651724000000|2022-05-05 04:13:20|97514.9|97443.1|97503.3|97453.3|97515.7|97455.3|97502.6|97442.7|28
1651724010000|2022-05-05 04:13:30|97512.9|97439.9|97501|97451|97518.2|97451.7|97501|97437.8|23
1651724020000|2022-05-05 04:13:40|97500.9|97450.9|97516.2|97441.2|97516.9|97452.5|97500.6|97440.3|16
1651724030000|2022-05-05 04:13:50|97517|97441|97509.3|97438.1|97517|97447|97497|97435.1|28
1651724040000|2022-05-05 04:14:00|97509|97437.5|97498.6|97448.6|97510.9|97448.6|97496.9|97437.2|28
1651724050000|2022-05-05 04:14:10|97498.5|97448.5|97508.7|97437.7|97510.9|97448.5|97498.2|97436.6|18
1651724060000|2022-05-05 04:14:20|97508.2|97436.2|97494.3|97444.3|97508.8|97447.8|97494.3|97435.8|30
1651724070000|2022-05-05 04:14:30|97493.5|97443.5|97499.2|97449.2|97499.3|97449.3|97493.5|97443.5|17
1651724080000|2022-05-05 04:14:40|97499.3|97449.3|97507.7|97437.7|97508.5|97449.3|97495.8|97434.7|31
1651724090000|2022-05-05 04:14:50|97507.5|97436.8|97494.6|97444.6|97509.1|97445.6|97494.5|97436.2|25
1651724100000|2022-05-05 04:15:00|97494.7|97444.7|97497.2|97447.2|97504.2|97447.2|97492.7|97434.2|26
1651724110000|2022-05-05 04:15:10|97497.3|97447.3|97490.4|97440.4|97497.3|97447.3|97489.6|97439.6|32
1651724120000|2022-05-05 04:15:20|97490.3|97440.3|97482.2|97432.2|97506.2|97441.4|97479.5|97416.6|43
1651724130000|2022-05-05 04:15:30|97482.1|97432.1|97497.8|97421.6|97500.9|97435|97481.9|97420|27
1651724140000|2022-05-05 04:15:40|97498|97421.9|97498|97425.4|97499.7|97435|97483.3|97421.8|24
1651724150000|2022-05-05 04:15:50|97496.8|97425|97495.3|97421.9|97496.8|97433.5|97481.4|97421.4|33
1651724160000|2022-05-05 04:16:00|97494.8|97422|97477.5|97427.5|97497.3|97433.5|97477.5|97422|22
1651724170000|2022-05-05 04:16:10|97475.4|97425.4|97479.1|97429.1|97479.1|97429.1|97471.8|97421.8|14
1651724180000|2022-05-05 04:16:20|97478|97428|97478.4|97428.4|97479.5|97429.5|97477.7|97427.7|12
1651724190000|2022-05-05 04:16:30|97478.5|97428.5|97485.8|97413.5|97494.6|97430.3|97478|97413.4|27
1651724200000|2022-05-05 04:16:40|97485.7|97413.4|97471.3|97421.3|97487.1|97422|97468.8|97411|32
1651724210000|2022-05-05 04:16:50|97471.8|97421.8|97482.4|97409.9|97482.4|97424.6|97467.8|97409.9|27
1651724220000|2022-05-05 04:17:00|97471.1|97421.1|97485.8|97411.7|97488.5|97422.4|97467.9|97408.2|32
1651724230000|2022-05-05 04:17:10|97485.7|97411.1|97473|97423|97486.8|97423.9|97471.9|97411.1|22
1651724240000|2022-05-05 04:17:20|97471.6|97421.6|97493.8|97416.8|97494.5|97427.6|97471.6|97416.8|32
1651724250000|2022-05-05 04:17:30|97491.9|97420.5|97488|97417.6|97501.7|97433.7|97480.4|97416.3|46
1651724260000|2022-05-05 04:17:40|97487.9|97417.1|97488.7|97416|97492.3|97430|97476.4|97415.9|43
1651724270000|2022-05-05 04:17:50|97488.6|97415.8|97478.3|97428.3|97493.1|97429|97478.2|97415.8|33
1651724280000|2022-05-05 04:18:00|97476.8|97426.8|97487.8|97437.8|97491|97437.8|97476.8|97415.7|37
1651724290000|2022-05-05 04:18:10|97488.3|97438.3|97504|97427.6|97506.4|97443.3|97488.3|97426.7|36
1651724300000|2022-05-05 04:18:20|97503.9|97428.3|97500|97427.1|97503.9|97438.7|97487.7|97426|19
1651724310000|2022-05-05 04:18:30|97504.2|97425.6|97502.4|97430.5|97504.3|97430.5|97500.3|97425.6|22
1651724320000|2022-05-05 04:18:40|97496|97425.6|97482.8|97432.8|97496|97432.8|97476.6|97416.3|48
1651724330000|2022-05-05 04:18:50|97482.9|97432.9|97482.7|97432.7|97483.3|97433.3|97482.5|97432.5|20
1651724340000|2022-05-05 04:19:00|97482.6|97432.6|97480.8|97430.8|97484.3|97434.3|97477.7|97427.7|32
1651724350000|2022-05-05 04:19:10|97481.1|97431.1|97491.4|97441.4|97503.2|97442.1|97480.9|97430.6|45
1651724360000|2022-05-05 04:19:20|97491.5|97441.5|97491.2|97441.2|97492|97442|97490.6|97440.6|14
1651724370000|2022-05-05 04:19:30|97503.4|97432|97493.7|97443.7|97503.4|97444.6|97491|97429.4|25
1651724380000|2022-05-05 04:19:40|97493.6|97443.6|97485.1|97435.1|97504.4|97444.6|97482.8|97423.1|42
1651724390000|2022-05-05 04:19:50|97482.8|97432.8|97487.4|97437.4|97489.5|97439.5|97482.8|97432.8|38
1651724400000|2022-05-05 04:20:00|97487.1|97437.1|97492.8|97442.8|97493.1|97443.1|97486.9|97436.9|30
1651724410000|2022-05-05 04:20:10|97492.3|97442.3|97489.4|97439.4|97493.2|97443.2|97489.3|97439.3|27
1651724420000|2022-05-05 04:20:20|97489.9|97439.9|97491.1|97441.1|97502.3|97441.7|97489.8|97430.5|26
1651724430000|2022-05-05 04:20:30|97500.9|97430.3|97488.3|97438.3|97500.9|97441|97488.3|97430.3|26
1651724440000|2022-05-05 04:20:40|97487.7|97437.7|97484.8|97434.8|97491.2|97441.2|97484.7|97434.7|33
1651724450000|2022-05-05 04:20:50|97484.7|97434.7|97481.3|97431.3|97495.1|97436.1|97481|97421.7|27
1651724460000|2022-05-05 04:21:00|97482.5|97432.5|97484.9|97434.9|97486.3|97436.3|97482.5|97432.5|41
1651724470000|2022-05-05 04:21:10|97495.5|97424.1|97483.4|97433.4|97495.6|97434.6|97482.5|97422|14
1651724480000|2022-05-05 04:21:20|97483.6|97433.6|97483.3|97433.3|97483.7|97433.7|97481.8|97431.8|12
1651724490000|2022-05-05 04:21:30|97483|97433|97483.3|97433.3|97494.6|97434.1|97480.1|97423.3|19
1651724500000|2022-05-05 04:21:40|97482.6|97432.6|97483|97433|97483.8|97433.8|97482.6|97432.6|14
1651724510000|2022-05-05 04:21:50|97482.6|97432.6|97481.9|97431.9|97492.7|97433.5|97481.9|97421.5|23
1651724520000|2022-05-05 04:22:00|97481.5|97431.5|97478.7|97428.7|97481.7|97431.7|97478.1|97428.1|23
1651724530000|2022-05-05 04:22:10|97478.9|97428.9|97485.4|97413.1|97489.8|97428.9|97475|97412.8|28
1651724540000|2022-05-05 04:22:20|97484.6|97413.3|97483.3|97407.1|97487|97421.4|97468.4|97404.1|26
1651724550000|2022-05-05 04:22:30|97480.3|97406.9|97479|97408|97481.7|97420.8|97468.6|97406.9|24
1651724560000|2022-05-05 04:22:40|97478.8|97407.8|97479.3|97407.8|97481.4|97419.7|97468.4|97405.6|30
1651724570000|2022-05-05 04:22:50|97479.4|97407.9|97471.6|97421.6|97479.4|97424.1|97465.9|97401.9|46
1651724580000|2022-05-05 04:23:00|97471.7|97421.7|97480|97407.3|97488.7|97429.9|97471.7|97406.8|39
1651724590000|2022-05-05 04:23:10|97479.8|97407.6|97481.3|97411|97481.5|97420.3|97469.1|97407.4|11
1651724600000|2022-05-05 04:23:20|97471.5|97421.5|97473.3|97423.3|97475|97425|97470.1|97420.1|13
1651724610000|2022-05-05 04:23:30|97473.2|97423.2|97472.3|97422.3|97473.2|97423.2|97472.1|97422.1|9
1651724620000|2022-05-05 04:23:40|97488.9|97416.8|97478.3|97428.3|97493.7|97430.8|97478.3|97416.8|32
1651724630000|2022-05-05 04:23:50|97478.8|97428.8|97482.5|97411.8|97485.1|97429.3|97471.9|97410.9|18
1651724640000|2022-05-05 04:24:00|97475|97425|97479.2|97429.2|97488.5|97431.6|97475|97415.6|20
1651724650000|2022-05-05 04:24:10|97479.5|97429.5|97482.4|97432.4|97488.5|97432.6|97476.4|97415.1|36
1651724660000|2022-05-05 04:24:20|97482.7|97432.7|97480.2|97430.2|97482.7|97432.7|97479.9|97429.9|16
1651724670000|2022-05-05 04:24:30|97479.5|97429.5|97481.1|97431.1|97481.1|97431.1|97479.5|97429.5|12
1651724680000|2022-05-05 04:24:40|97480.7|97430.7|97481.3|97431.3|97481.7|97431.7|97480.3|97430.3|18
1651724690000|2022-05-05 04:24:50|97479.9|97429.9|97482.2|97432.2|97482.2|97432.2|97479|97429|10
1651724700000|2022-05-05 04:25:00|97479.3|97429.3|97478.7|97428.7|97486.5|97436.5|97478.1|97428.1|28
1651724710000|2022-05-05 04:25:10|97479|97429|97499.8|97425.8|97499.8|97434.7|97478.7|97425.2|16
1651724720000|2022-05-05 04:25:20|97500.3|97426.1|97504.2|97430.8|97506.4|97441.1|97489.7|97424.6|36
1651724730000|2022-05-05 04:25:30|97504.3|97430.4|97503.6|97433.5|97509.6|97443.8|97493.4|97428.4|41
1651724740000|2022-05-05 04:25:40|97503.7|97433.1|97508.7|97458.7|97511.9|97461.9|97498.2|97433|53
1651724750000|2022-05-05 04:25:50|97507.8|97457.8|97514.5|97464.5|97515.3|97465.3|97507|97457|44
1651724760000|2022-05-05 04:26:00|97514.3|97464.3|97504.6|97454.6|97528.4|97465.4|97504.6|97443.6|52
1651724770000|2022-05-05 04:26:10|97504.7|97454.7|97505.3|97455.3|97507.7|97457.7|97502.7|97452.7|46
1651724780000|2022-05-05 04:26:20|97505.4|97455.4|97505.9|97455.9|97507|97457|97505.2|97455.2|29
1651724790000|2022-05-05 04:26:30|97505.2|97455.2|97503.6|97453.6|97507.1|97457.1|97503.5|97453.5|34
1651724800000|2022-05-05 04:26:40|97503.1|97453.1|97497.6|97447.6|97508.1|97453.2|97493.2|97435.2|55
1651724810000|2022-05-05 04:26:50|97497.1|97447.1|97524.6|97474.6|97528.4|97478.4|97497|97447|50
1651724820000|2022-05-05 04:27:00|97524.2|97474.2|97533|97455.8|97536|97477.1|97519.8|97455.6|45
1651724830000|2022-05-05 04:27:10|97531.6|97456.7|97522.9|97452.6|97532.6|97464.8|97513.9|97449.7|35
1651724840000|2022-05-05 04:27:20|97522.5|97452.5|97529.1|97454.9|97531.4|97467.8|97512.6|97452.4|38
1651724850000|2022-05-05 04:27:30|97528.9|97454.7|97533.5|97459|97534.8|97470.5|97520.5|97454.7|26
1651724860000|2022-05-05 04:27:40|97532.5|97458.9|97539.5|97463.3|97543.7|97472.7|97517|97456.7|32
1651724870000|2022-05-05 04:27:50|97539.1|97461.1|97535.7|97464|97539.5|97475.5|97524.3|97459.6|40
1651724880000|2022-05-05 04:28:00|97535.6|97463.6|97535.3|97458.7|97541.7|97476|97524.5|97458.6|30
1651724890000|2022-05-05 04:28:10|97535.4|97458.6|97530.2|97454.5|97535.7|97458.6|97530|97454.3|16
1651724900000|2022-05-05 04:28:20|97532|97454.9|97530.7|97450.9|97532|97454.9|97530.4|97450.9|5
1651724910000|2022-05-05 04:28:30|97529.4|97452.4|97534.6|97484.6|97550.2|97485.7|97516.8|97452.1|43
1651724920000|2022-05-05 04:28:40|97533.9|97483.9|97551.9|97466.7|97552.7|97487.5|97530.9|97465.5|55
1651724930000|2022-05-05 04:28:50|97551.3|97467.6|97543.9|97469.4|97551.3|97474|97543.4|97467.6|30
1651724940000|2022-05-05 04:29:00|97543.3|97469.3|97546.7|97474.7|97550.3|97474.7|97543.3|97467.2|42
1651724950000|2022-05-05 04:29:10|97547.1|97472.9|97543.3|97493.3|97552.2|97493.3|97534.6|97472.9|33
1651724960000|2022-05-05 04:29:20|97551.4|97479.1|97555.9|97478.9|97558.1|97480.4|97549.3|97476.5|38
1651724970000|2022-05-05 04:29:30|97555.2|97478.6|97550.5|97478.6|97563.6|97489.9|97539.9|97474.2|48
1651724980000|2022-05-05 04:29:40|97550.1|97477.9|97555.7|97481.7|97562.8|97490.4|97540.2|97473.7|39
1651724990000|2022-05-05 04:29:50|97556.2|97482|97548.5|97477|97559.1|97494.6|97544.6|97476.1|42
1651725000000|2022-05-05 04:30:00|97548.9|97477.3|97549.1|97478|97556.3|97488.5|97537.7|97472.3|31
1651725010000|2022-05-05 04:30:10|97551.5|97476.4|97551.7|97468.3|97557.7|97476.4|97546.1|97466.2|32
1651725020000|2022-05-05 04:30:20|97550.4|97468.6|97546.8|97462.7|97554.2|97472.7|97546.4|97462.7|32
1651725030000|2022-05-05 04:30:30|97545.5|97463.4|97535.5|97462.7|97545.5|97478.4|97528.4|97461.6|39
1651725040000|2022-05-05 04:30:40|97535.7|97462.9|97536.3|97460.6|97540.1|97475.8|97525.6|97458.1|34
1651725050000|2022-05-05 04:30:50|97536.4|97460.5|97539.4|97461.7|97542.7|97474.9|97524.4|97459|24
1651725060000|2022-05-05 04:31:00|97539.5|97461.9|97538.1|97464.4|97547.4|97477.6|97527.1|97461.8|42
1651725070000|2022-05-05 04:31:10|97539|97463.7|97525.8|97475.8|97543.2|97477.1|97525.8|97459.8|31
1651725080000|2022-05-05 04:31:20|97535.7|97462.5|97531.2|97456.6|97536.9|97464.2|97529.9|97455.2|32
1651725090000|2022-05-05 04:31:30|97530.8|97457.2|97536.3|97456.6|97537.9|97461.8|97530.8|97454.9|27
1651725100000|2022-05-05 04:31:40|97540.6|97454.1|97546.5|97462|97549.3|97466.3|97537.9|97454.1|37
1651725110000|2022-05-05 04:31:50|97546.4|97461.9|97542.5|97470.1|97546.4|97470.8|97541.4|97461.9|31
1651725120000|2022-05-05 04:32:00|97542.4|97470|97524.6|97474.6|97543.4|97475.3|97524.6|97460.3|35
1651725130000|2022-05-05 04:32:10|97535.1|97463.3|97531|97452.4|97537.3|97463.3|97530.2|97450.3|50
1651725140000|2022-05-05 04:32:20|97530.9|97453.3|97534.4|97454.5|97541.6|97474.2|97515.1|97447.8|54
1651725150000|2022-05-05 04:32:30|97535.4|97454|97532.2|97454.7|97538.8|97455.9|97529.5|97451.3|41
1651725160000|2022-05-05 04:32:40|97532.1|97455|97533.5|97455.7|97535.5|97459|97530.4|97452.9|22
1651725170000|2022-05-05 04:32:50|97533.2|97460.1|97533.4|97463.2|97542.3|97464.8|97533.2|97458.3|27
1651725180000|2022-05-05 04:33:00|97536.5|97463.1|97528.9|97478.9|97540.1|97480|97525.3|97458.2|40
1651725190000|2022-05-05 04:33:10|97527.9|97477.9|97537.3|97464.2|97542.1|97479.7|97527.9|97462.7|28
1651725200000|2022-05-05 04:33:20|97537.1|97465.4|97527.8|97477.8|97539.5|97478.7|97526.7|97460.8|41
1651725210000|2022-05-05 04:33:30|97527.2|97477.2|97536|97463.4|97539.6|97479|97526.6|97463.4|36
1651725220000|2022-05-05 04:33:40|97524.4|97474.4|97534.6|97456.7|97537.7|97474.7|97524.4|97456.3|25
1651725230000|2022-05-05 04:33:50|97533.3|97456.9|97520.3|97470.3|97537.7|97473.8|97520.3|97451.7|25
1651725240000|2022-05-05 04:34:00|97524.3|97474.3|97537.8|97464.9|97543.8|97474.3|97520.4|97458.3|46
1651725250000|2022-05-05 04:34:10|97535.3|97462.9|97534.7|97461.8|97541.2|97477.3|97526.5|97458.8|26
1651725260000|2022-05-05 04:34:20|97533.6|97457.7|97533.1|97459.7|97537|97475.5|97522.9|97456.3|34
1651725270000|2022-05-05 04:34:30|97531.5|97458.8|97531.6|97457.6|97534.9|97459.5|97531.5|97454.5|14
1651725280000|2022-05-05 04:34:40|97531.5|97457.3|97529.6|97451|97536|97457.7|97527.2|97451|24
1651725290000|2022-05-05 04:34:50|97515.9|97465.9|97512.7|97462.7|97524.2|97465.9|97511.2|97451.6|23
1651725300000|2022-05-05 04:35:00|97523|97450.1|97509.5|97438.3|97523.8|97455.8|97500|97438.2|35
1651725310000|2022-05-05 04:35:10|97499.5|97449.5|97514.8|97436.1|97519.4|97449.8|97498.6|97432.5|30
1651725320000|2022-05-05 04:35:20|97517.5|97433.8|97512.1|97435.9|97519.9|97443.4|97511|97433.8|33
1651725330000|2022-05-05 04:35:30|97511.9|97435.8|97514.5|97438.8|97520.3|97453.1|97500.4|97435.1|38
1651725340000|2022-05-05 04:35:40|97515.6|97437.8|97503.5|97432.7|97515.6|97443|97492.3|97429.2|25
1651725350000|2022-05-05 04:35:50|97502.6|97431.9|97488.6|97438.6|97506.4|97446.5|97488.6|97427.8|28
1651725360000|2022-05-05 04:36:00|97488.2|97438.2|97500.7|97429.8|97502.7|97445.2|97488.2|97422.4|46
1651725370000|2022-05-05 04:36:10|97501.2|97429.6|97489.6|97412.7|97502.3|97440.6|97489.6|97412.4|34
1651725380000|2022-05-05 04:36:20|97491.4|97412.6|97491.4|97411.1|97496.2|97419.3|97484.2|97408.5|39
1651725390000|2022-05-05 04:36:30|97491.2|97411.6|97489.7|97413.9|97491.6|97413.9|97488.4|97411.4|20
1651725400000|2022-05-05 04:36:40|97492.9|97413.8|97487.9|97415.9|97492.9|97417|97487.8|97411.7|16
1651725410000|2022-05-05 04:36:50|97475.4|97425.4|97475.2|97425.2|97476.5|97426.5|97474.9|97424.9|19
1651725420000|2022-05-05 04:37:00|97475|97425|97489.1|97419.1|97489.3|97429.2|97474.9|97416.5|25
1651725430000|2022-05-05 04:37:10|97479.4|97429.4|97476.5|97426.5|97491.5|97429.4|97476.2|97415.8|18
1651725440000|2022-05-05 04:37:20|97475.9|97425.9|97484.6|97410.8|97485.2|97428.5|97474.8|97410.8|19
1651725450000|2022-05-05 04:37:30|97485.4|97410.2|97482.4|97408.6|97486.4|97410.4|97482.4|97407.8|21
1651725460000|2022-05-05 04:37:40|97481.8|97410.5|97485.1|97406.3|97487.8|97410.5|97481.4|97406.3|17
1651725470000|2022-05-05 04:37:50|97486.1|97406.1|97484|97412.2|97488.8|97428|97470.6|97406.1|31
1651725480000|2022-05-05 04:38:00|97483.7|97412.3|97485.9|97412.4|97489|97424.1|97473.9|97411.1|25
1651725490000|2022-05-05 04:38:10|97485.1|97412.6|97477.5|97427.5|97485.9|97427.9|97475.3|97412.6|9
1651725500000|2022-05-05 04:38:20|97477.9|97427.9|97486.4|97416.3|97487.7|97427.9|97475.7|97416.1|15
1651725510000|2022-05-05 04:38:30|97476.4|97426.4|97479.6|97429.6|97480.7|97430.7|97476.4|97426.4|24
1651725520000|2022-05-05 04:38:40|97478.5|97428.5|97477.4|97427.4|97478.5|97428.5|97477.3|97427.3|13
1651725530000|2022-05-05 04:38:50|97477.5|97427.5|97485.9|97435.9|97492.4|97438|97477.1|97419.7|23
1651725540000|2022-05-05 04:39:00|97483.1|97433.1|97485.7|97414.3|97491.6|97433.4|97473.1|97410|33
1651725550000|2022-05-05 04:39:10|97474.8|97424.8|97477.3|97427.3|97481|97431|97473.8|97423.8|24
1651725560000|2022-05-05 04:39:20|97477.4|97427.4|97477.9|97427.9|97479|97429|97476.6|97426.6|18
1651725570000|2022-05-05 04:39:30|97476.9|97426.9|97475|97425|97483.9|97427.1|97474.3|97413.4|22
1651725580000|2022-05-05 04:39:40|97475.1|97425.1|97476.5|97426.5|97480.5|97430.5|97474.2|97424.2|26
1651725590000|2022-05-05 04:39:50|97476.4|97426.4|97479|97429|97484.1|97429|97474.2|97413.2|33
1651725600000|2022-05-05 04:40:00|97478.2|97428.2|97474.6|97424.6|97478.2|97428.2|97474.6|97424.6|35
1651725610000|2022-05-05 04:40:10|97474.8|97424.8|97476|97426|97485.5|97426.3|97474.3|97413.9|19
1651725620000|2022-05-05 04:40:20|97478.7|97428.7|97478.5|97428.5|97478.7|97428.7|97476.4|97426.4|29
1651725630000|2022-05-05 04:40:30|97476.6|97426.6|97478.2|97428.2|97485.8|97428.5|97475.1|97414.7|30
1651725640000|2022-05-05 04:40:40|97477.6|97427.6|97475.3|97425.3|97491.1|97429.3|97475.3|97414|18
1651725650000|2022-05-05 04:40:50|97478.2|97428.2|97487.4|97417.4|97492.4|97431.6|97475.4|97415.4|23
1651725660000|2022-05-05 04:41:00|97486.7|97416.7|97494|97421|97496|97432.4|97475.7|97416.4|49
1651725670000|2022-05-05 04:41:10|97492.9|97421.4|97493.1|97421.6|97496.6|97422.3|97492.8|97419.4|30
1651725680000|2022-05-05 04:41:20|97492.4|97422.1|97492.4|97422.4|97498.9|97437.5|97482.3|97420.4|45
1651725690000|2022-05-05 04:41:30|97481.9|97431.9|97481.1|97431.1|97493.3|97435.9|97480|97420.6|35
1651725700000|2022-05-05 04:41:40|97491.8|97421.8|97481.6|97431.6|97493.4|97434|97478.4|97421.2|35
1651725710000|2022-05-05 04:41:50|97481.7|97431.7|97481.9|97431.9|97482.3|97432.3|97479.8|97429.8|27
1651725720000|2022-05-05 04:42:00|97482|97432|97500.5|97427.8|97503.5|97434.7|97481.5|97426.7|40
1651725730000|2022-05-05 04:42:10|97499.4|97427.2|97528.1|97443.1|97528.1|97445.5|97488.9|97424.8|32
1651725740000|2022-05-05 04:42:20|97521.3|97448.9|97508.3|97458.3|97521.3|97462.5|97503.1|97444.9|32
1651725750000|2022-05-05 04:42:30|97508.7|97458.7|97509.2|97459.2|97523.9|97459.3|97507.1|97446.4|27
1651725760000|2022-05-05 04:42:40|97508.8|97458.8|97509.7|97459.7|97526.1|97460.2|97508.8|97446.8|27
1651725770000|2022-05-05 04:42:50|97523.8|97449|97511.5|97461.5|97523.8|97461.8|97504.2|97445.5|52
1651725780000|2022-05-05 04:43:00|97511.9|97461.9|97510.8|97460.8|97513.2|97463.2|97510.8|97460.8|39
1651725790000|2022-05-05 04:43:10|97510.9|97460.9|97502.9|97452.9|97522.6|97461.7|97502.3|97447.5|30
1651725800000|2022-05-05 04:43:20|97503.8|97453.8|97509.3|97433.7|97510.3|97460|97499.9|97432.3|47
1651725810000|2022-05-05 04:43:30|97509|97434.7|97502.1|97452.1|97516.3|97456.2|97501.2|97434.7|43
1651725820000|2022-05-05 04:43:40|97502.5|97452.5|97529.6|97453.5|97543.9|97462|97502.5|97443.9|54
1651725830000|2022-05-05 04:43:50|97530.5|97454.7|97532.6|97458.5|97533.2|97458.5|97526.1|97448|50
1651725840000|2022-05-05 04:44:00|97532.1|97458.4|97528.9|97455.5|97533.2|97467.4|97517|97452.9|55
1651725850000|2022-05-05 04:44:10|97528.8|97455.4|97521.9|97447.4|97529|97465.6|97512.1|97447.4|66
1651725860000|2022-05-05 04:44:20|97521.8|97447.2|97523|97446.9|97528.6|97449.1|97519.4|97445.2|56
1651725870000|2022-05-05 04:44:30|97523.1|97447.1|97526.2|97451.3|97528.6|97460.2|97506.1|97445.9|46
1651725880000|2022-05-05 04:44:40|97526.9|97452.2|97525.2|97454.5|97527.9|97463.4|97508.4|97449.1|49
1651725890000|2022-05-05 04:44:50|97525.1|97453.4|97528.2|97449.4|97530.1|97455.4|97525.1|97447.3|46
1651725900000|2022-05-05 04:45:00|97527.6|97449.5|97521.2|97438.6|97528.7|97452.9|97521.1|97438.6|18
1651725910000|2022-05-05 04:45:10|97521.1|97438.7|97509.1|97421.6|97521.1|97441.1|97503.6|97415.8|49
1651725920000|2022-05-05 04:45:20|97509.4|97421.4|97508.7|97426|97517.7|97431.8|97506.5|97418.1|35
1651725930000|2022-05-05 04:45:30|97508.2|97427.1|97503.7|97421|97511.2|97433.1|97503.7|97421|32
1651725940000|2022-05-05 04:45:40|97503.5|97425.7|97501.6|97424.1|97505.6|97427|97497.1|97418.1|24
1651725950000|2022-05-05 04:45:50|97501.3|97424.8|97503|97416.7|97510.5|97429.3|97497.6|97409.2|43
1651725960000|2022-05-05 04:46:00|97500.9|97410.4|97498.6|97409.8|97503.8|97417.1|97495|97408|24
1651725970000|2022-05-05 04:46:10|97498.9|97413.2|97501.9|97425.3|97503.5|97426|97492.8|97411.5|42
1651725980000|2022-05-05 04:46:20|97500.8|97425.5|97498.1|97424.7|97507.5|97433.4|97483.4|97420.5|42
1651725990000|2022-05-05 04:46:30|97497.9|97424.2|97498.9|97424.7|97498.9|97424.8|97495|97421.9|31
1651726000000|2022-05-05 04:46:40|97498|97424.6|97494.2|97416.8|97499.7|97435.9|97485.7|97416|39
1651726010000|2022-05-05 04:46:50|97491.3|97416.5|97483.6|97408.2|97491.3|97422.1|97471.9|97406.3|61
1651726020000|2022-05-05 04:47:00|97481.5|97408.9|97479.6|97408.3|97489|97420.7|97468.3|97406.2|49
1651726030000|2022-05-05 04:47:10|97479.4|97408.4|97468.5|97418.5|97488.1|97420.9|97464.9|97405|54
1651726040000|2022-05-05 04:47:20|97479.8|97409.2|97482|97409.7|97488.8|97427.1|97467.8|97405.6|65
1651726050000|2022-05-05 04:47:30|97481.5|97409.4|97484.6|97411|97490.4|97422.8|97468.3|97408.4|39
1651726060000|2022-05-05 04:47:40|97485.2|97410.3|97454.1|97404.1|97486.4|97414.6|97447.4|97388.7|73
1651726070000|2022-05-05 04:47:50|97454.5|97404.5|97436.5|97386.5|97483.9|97418.5|97433.5|97374.7|54
1651726080000|2022-05-05 04:48:00|97435.8|97385.8|97437.1|97387.1|97437.8|97387.8|97435.8|97385.8|23
1651726090000|2022-05-05 04:48:10|97437.3|97387.3|97434.4|97384.4|97442.5|97392.5|97434.4|97384.4|52
1651726100000|2022-05-05 04:48:20|97434.9|97384.9|97436|97386|97439.8|97389.8|97434.6|97384.6|27
1651726110000|2022-05-05 04:48:30|97436.5|97386.5|97430.9|97380.9|97451.7|97391|97430.9|97380.9|53
1651726120000|2022-05-05 04:48:40|97430.6|97380.6|97433.8|97383.8|97439.3|97389.3|97430|97380|48
1651726130000|2022-05-05 04:48:50|97434.4|97384.4|97436.7|97386.7|97439.6|97389.6|97432.8|97382.8|35
1651726140000|2022-05-05 04:49:00|97435.5|97385.5|97437.3|97387.3|97441.6|97391.6|97433.6|97383.6|70
1651726150000|2022-05-05 04:49:10|97437.2|97387.2|97437.1|97387.1|97438.8|97388.8|97435.4|97385.4|19
1651726160000|2022-05-05 04:49:20|97437.5|97387.5|97436.9|97386.9|97438.9|97388.9|97435.4|97385.4|20
1651726170000|2022-05-05 04:49:30|97436.8|97386.8|97431.4|97381.4|97439.4|97389.4|97431.4|97381.4|36
1651726180000|2022-05-05 04:49:40|97432.8|97382.8|97430.4|97380.4|97432.9|97382.9|97428.2|97378.2|26
1651726190000|2022-05-05 04:49:50|97430.6|97380.6|97434.5|97384.5|97452.8|97389|97428.7|97378.6|40
1651726200000|2022-05-05 04:50:00|97433.9|97383.9|97439.9|97389.9|97441.3|97391.3|97433.9|97383.9|41
1651726210000|2022-05-05 04:50:10|97440|97390|97443|97393|97445.9|97395.9|97437|97387|58
1651726220000|2022-05-05 04:50:20|97443.7|97393.7|97447.6|97397.6|97471.6|97406.6|97441.8|97391.8|62
1651726230000|2022-05-05 04:50:30|97449.4|97399.4|97449.8|97399.8|97483.6|97411.9|97446.3|97386.1|78
1651726240000|2022-05-05 04:50:40|97448.7|97398.7|97450.5|97400.5|97453.6|97403.6|97445.4|97395.4|63
1651726250000|2022-05-05 04:50:50|97450|97400|97457.9|97407.9|97482.7|97414.7|97444.9|97392.9|75
1651726260000|2022-05-05 04:51:00|97471.7|97395|97462.9|97391.3|97471.7|97408.3|97447.3|97391.3|62
1651726270000|2022-05-05 04:51:10|97451.5|97401.5|97445.7|97395.7|97465.3|97401.7|97445.2|97388.9|23
1651726280000|2022-05-05 04:51:20|97446.6|97396.6|97444.2|97394.2|97450.7|97400.7|97444.2|97394.2|38
1651726290000|2022-05-05 04:51:30|97445|97395|97446|97396|97449.8|97399.8|97444.7|97394.7|42
1651726300000|2022-05-05 04:51:40|97446.1|97396.1|97441.6|97391.6|97450.9|97400.9|97441.6|97391.6|65
1651726310000|2022-05-05 04:51:50|97441.9|97391.9|97441.1|97391.1|97442.3|97392.3|97439.8|97389.8|28
1651726320000|2022-05-05 04:52:00|97441.4|97391.4|97439.7|97389.7|97441.4|97391.4|97439.7|97389.7|19
1651726330000|2022-05-05 04:52:10|97439.6|97389.6|97439.7|97389.7|97440.6|97390.6|97439.4|97389.4|24
1651726340000|2022-05-05 04:52:20|97439.9|97389.9|97438.3|97388.3|97440.4|97390.4|97438|97388|19
1651726350000|2022-05-05 04:52:30|97439.5|97389.5|97432|97382|97443.7|97393.7|97432|97382|24
1651726360000|2022-05-05 04:52:40|97432.7|97382.7|97437.4|97387.4|97437.4|97387.4|97431.7|97381.7|18
1651726370000|2022-05-05 04:52:50|97437|97387|97434.4|97384.4|97437.1|97387.1|97434.4|97384.4|16
1651726380000|2022-05-05 04:53:00|97434.1|97384.1|97440.4|97390.4|97447.2|97397.2|97434.1|97384.1|34
1651726390000|2022-05-05 04:53:10|97439|97389|97441|97391|97457.9|97392.4|97436.2|97381.7|37
1651726400000|2022-05-05 04:53:20|97441.5|97391.5|97438|97388|97441.5|97391.5|97437.8|97387.8|22
1651726410000|2022-05-05 04:53:30|97438.9|97388.9|97442.7|97392.7|97444|97394|97438.2|97388.2|30
1651726420000|2022-05-05 04:53:40|97441.4|97391.4|97445.4|97395.4|97457.6|97397.2|97440.1|97385|41
1651726430000|2022-05-05 04:53:50|97444.2|97394.2|97443.3|97393.3|97456.9|97396.8|97438|97385.1|60
1651726440000|2022-05-05 04:54:00|97442.1|97392.1|97443.4|97393.4|97460.7|97395.9|97438|97385.6|42
1651726450000|2022-05-05 04:54:10|97444.8|97394.8|97451.9|97379.6|97468.2|97398|97439|97377.8|76
1651726460000|2022-05-05 04:54:20|97451.1|97380.8|97449.4|97399.4|97453.2|97403.2|97435.1|97380.8|55
1651726470000|2022-05-05 04:54:30|97449.6|97399.6|97436.3|97386.3|97451.9|97401.9|97435.6|97385.6|60
1651726480000|2022-05-05 04:54:40|97436|97386|97441.1|97391.1|97462.1|97395.7|97436|97384.8|53
1651726490000|2022-05-05 04:54:50|97439.2|97389.2|97444.2|97394.2|97445.5|97395.5|97437.3|97387.3|44
1651726500000|2022-05-05 04:55:00|97442.9|97392.9|97442.6|97392.6|97443.9|97393.9|97442|97392|24
1651726510000|2022-05-05 04:55:10|97443.4|97393.4|97443.8|97393.8|97443.9|97393.9|97442.4|97392.4|19
1651726520000|2022-05-05 04:55:20|97443.9|97393.9|97441.9|97391.9|97443.9|97393.9|97438|97388|23
1651726530000|2022-05-05 04:55:30|97442.8|97392.8|97453.5|97403.5|97465.5|97403.5|97436.4|97386.4|36
1651726540000|2022-05-05 04:55:40|97450.9|97400.9|97450.4|97400.4|97467.8|97403.2|97441|97388|57
1651726550000|2022-05-05 04:55:50|97449.4|97399.4|97449.4|97399.4|97454.1|97404.1|97444.2|97394.2|47
1651726560000|2022-05-05 04:56:00|97449.3|97399.3|97452.2|97402.2|97470.6|97414|97449.3|97399.3|65
1651726570000|2022-05-05 04:56:10|97451.8|97401.8|97453.9|97403.9|97480.7|97416.8|97449.9|97399.9|68
1651726580000|2022-05-05 04:56:20|97454.2|97404.2|97456.9|97406.9|97460.9|97410.9|97452.2|97402.2|52
1651726590000|2022-05-05 04:56:30|97454.6|97404.6|97459.2|97409.2|97460.9|97410.9|97452.7|97402.7|43
1651726600000|2022-05-05 04:56:40|97457.6|97407.6|97461.4|97411.4|97488.9|97414.8|97454.3|97394.7|75
1651726610000|2022-05-05 04:56:50|97460|97410|97474.9|97396.3|97493.7|97410|97452.7|97392.2|78
1651726620000|2022-05-05 04:57:00|97474.3|97396.4|97462.8|97386|97474.3|97404.8|97445.3|97384|60
1651726630000|2022-05-05 04:57:10|97460.1|97388.6|97454.6|97404.6|97466.5|97406.8|97447.8|97385.2|71
1651726640000|2022-05-05 04:57:20|97452.8|97402.8|97457.9|97407.9|97481.4|97409.1|97449.9|97394.7|53
1651726650000|2022-05-05 04:57:30|97457.8|97407.8|97456.2|97406.2|97457.8|97407.8|97447.8|97397.8|47
1651726660000|2022-05-05 04:57:40|97455|97405|97457.7|97407.7|97462.4|97412.4|97452.4|97402.4|30
1651726670000|2022-05-05 04:57:50|97457.1|97407.1|97456.2|97406.2|97473.2|97413.3|97455.6|97402.4|61
1651726680000|2022-05-05 04:58:00|97453.2|97403.2|97483.1|97433.1|97483.1|97433.1|97452.4|97402.4|70
1651726690000|2022-05-05 04:58:10|97483|97433|97483|97433|97493.9|97436.6|97476.4|97421.4|73
1651726700000|2022-05-05 04:58:20|97483.8|97433.8|97479.3|97429.3|97483.8|97433.8|97478|97428|39
1651726710000|2022-05-05 04:58:30|97478.4|97428.4|97481.4|97431.4|97484.6|97434.6|97476.2|97426.2|55
1651726720000|2022-05-05 04:58:40|97481.5|97431.5|97478.6|97428.6|97485|97435|97478.2|97428.2|38
1651726730000|2022-05-05 04:58:50|97478.5|97428.5|97505|97455|97514.1|97458.8|97478.5|97428.5|50
1651726740000|2022-05-05 04:59:00|97505.3|97455.3|97504|97454|97520.2|97459.5|97502.5|97448.7|37
1651726750000|2022-05-05 04:59:10|97503.5|97453.5|97512.2|97462.2|97513.9|97463.9|97503|97453|28
1651726760000|2022-05-05 04:59:20|97512.3|97462.3|97508.9|97458.9|97514.3|97464.3|97506.2|97456.2|35
1651726770000|2022-05-05 04:59:30|97508.5|97458.5|97507.8|97457.8|97510.9|97460.9|97504.9|97454.9|26
1651726780000|2022-05-05 04:59:40|97507.6|97457.6|97505.5|97455.5|97509.1|97459.1|97499.8|97449.8|33
1651726790000|2022-05-05 04:59:50|97506|97456|97508.9|97458.9|97508.9|97458.9|97505.3|97455.3|26
1651726800000|2022-05-05 05:00:00|97508.5|97458.5|97494.6|97444.6|97508.5|97458.5|97492.4|97434.9|51
1651726810000|2022-05-05 05:00:10|97494.1|97444.1|97489.3|97439.3|97505.8|97445.1|97489|97435|36
1651726820000|2022-05-05 05:00:20|97489.4|97439.4|97490.8|97440.8|97493.6|97443.6|97481.8|97431.8|40
1651726830000|2022-05-05 05:00:30|97490.6|97440.6|97473.8|97401.5|97491.7|97441.7|97457.4|97396.5|45
1651726840000|2022-05-05 05:00:40|97459.7|97409.7|97456.7|97406.7|97470.7|97410.3|97455.6|97399.4|42
1651726850000|2022-05-05 05:00:50|97456.8|97406.8|97456.1|97406.1|97458.9|97408.9|97453.9|97403.9|40
1651726860000|2022-05-05 05:01:00|97455.5|97405.5|97454.6|97404.6|97462|97412|97454.4|97404.4|52
1651726870000|2022-05-05 05:01:10|97454.9|97404.9|97454|97404|97462.9|97414.9|97439.9|97402.2|65
1651726880000|2022-05-05 05:01:20|97454.6|97404.6|97448.7|97398.7|97456.5|97406.5|97448.7|97398.7|60
1651726890000|2022-05-05 05:01:30|97449.6|97399.6|97456.5|97406.5|97456.9|97406.9|97448.2|97398.2|64
1651726900000|2022-05-05 05:01:40|97456.1|97406.1|97460.3|97410.3|97461|97411|97455.9|97405.9|44
1651726910000|2022-05-05 05:01:50|97460.2|97410.2|97460.8|97410.8|97460.8|97410.8|97459.7|97409.7|37
1651726920000|2022-05-05 05:02:00|97460.6|97410.6|97460.1|97410.1|97461.4|97411.4|97456.2|97406.2|45
1651726930000|2022-05-05 05:02:10|97459.3|97409.3|97459.1|97409.1|97461.5|97411.5|97457.4|97407.4|42
1651726940000|2022-05-05 05:02:20|97458.8|97408.8|97459|97409|97459.6|97409.6|97457.6|97407.6|34
1651726950000|2022-05-05 05:02:30|97458.9|97408.9|97457.2|97407.2|97459.4|97409.4|97456.4|97406.4|34
1651726960000|2022-05-05 05:02:40|97457.3|97407.3|97463.4|97413.4|97466.2|97416.2|97457|97407|37
1651726970000|2022-05-05 05:02:50|97460.3|97410.3|97463.1|97413.1|97464.5|97414.5|97460.3|97410.3|14
1651726980000|2022-05-05 05:03:00|97462.9|97412.9|97468.7|97418.7|97471.1|97421.1|97462.2|97412.2|33
1651726990000|2022-05-05 05:03:10|97468.8|97418.8|97469.9|97419.9|97470.3|97420.3|97467.4|97417.4|28
1651727000000|2022-05-05 05:03:20|97470|97420|97466.7|97416.7|97470.4|97420.4|97465.9|97415.9|21
1651727010000|2022-05-05 05:03:30|97467.7|97417.7|97468.3|97418.3|97469.6|97419.6|97463.4|97413.4|22
1651727020000|2022-05-05 05:03:40|97468.6|97418.6|97466.7|97416.7|97469.5|97419.5|97466.5|97416.5|11
1651727030000|2022-05-05 05:03:50|97470|97420|97467.3|97417.3|97470.9|97420.9|97467.3|97417.3|23
1651727040000|2022-05-05 05:04:00|97467|97417|97470.5|97420.5|97471.2|97421.2|97464.5|97414.5|25
1651727050000|2022-05-05 05:04:10|97470.9|97420.9|97471.5|97421.5|97471.5|97421.5|97469.6|97419.6|16
1651727060000|2022-05-05 05:04:20|97465.5|97415.5|97476|97426|97482|97432|97465.5|97415.5|39
1651727070000|2022-05-05 05:04:30|97475.9|97425.9|97485.4|97435.4|97487.6|97437.6|97474.5|97424.5|48
1651727080000|2022-05-05 05:04:40|97485.3|97435.3|97487.3|97437.3|97488.2|97438.2|97484.9|97434.9|57
1651727090000|2022-05-05 05:04:50|97487.2|97437.2|97489.2|97439.2|97491.1|97441.1|97485.4|97435.4|34
1651727100000|2022-05-05 05:05:00|97489.7|97439.7|97504.1|97454.1|97506.9|97456.9|97489.4|97439.4|67
1651727110000|2022-05-05 05:05:10|97503.6|97453.6|97507|97457|97509.6|97459.6|97501.5|97451.5|55
1651727120000|2022-05-05 05:05:20|97507.9|97457.9|97526.1|97476.1|97534.4|97476.1|97506.5|97456.5|51
1651727130000|2022-05-05 05:05:30|97525.9|97475.9|97523.1|97473.1|97526.8|97476.8|97523|97473|36
1651727140000|2022-05-05 05:05:40|97524.2|97474.2|97529.1|97479.1|97540.1|97481.8|97524.2|97468.6|48
1651727150000|2022-05-05 05:05:50|97529|97479|97533.2|97483.2|97542.5|97485.8|97527.9|97467.5|51
1651727160000|2022-05-05 05:06:00|97533.7|97483.7|97531.2|97481.2|97535.1|97485.1|97531.2|97481.2|31
1651727170000|2022-05-05 05:06:10|97531.1|97481.1|97522.7|97472.7|97537.4|97481.7|97513.7|97463.7|56
1651727180000|2022-05-05 05:06:20|97523.2|97473.2|97525.4|97475.4|97525.7|97475.7|97516.7|97466.7|26
1651727190000|2022-05-05 05:06:30|97525.5|97475.5|97526.3|97476.3|97526.3|97476.3|97523.9|97473.9|23
1651727200000|2022-05-05 05:06:40|97526.4|97476.4|97534.9|97484.9|97535.5|97485.5|97521.4|97471.4|37
1651727210000|2022-05-05 05:06:50|97535.7|97485.7|97560|97510|97562.6|97510|97534.3|97473.9|59
1651727220000|2022-05-05 05:07:00|97576.9|97496.7|97578.7|97508.5|97581.7|97518.7|97558.2|97493.1|60
1651727230000|2022-05-05 05:07:10|97568|97518|97570|97520|97590.1|97527|97556|97504.1|58
1651727240000|2022-05-05 05:07:20|97570.9|97520.9|97583.9|97511.6|97584.8|97522.1|97563.1|97501.9|49
1651727250000|2022-05-05 05:07:30|97583.8|97511.4|97576.9|97526.9|97588.1|97526.9|97573.1|97510.7|45
1651727260000|2022-05-05 05:07:40|97577.1|97527.1|97581.3|97508.3|97589.1|97527.1|97577.1|97503.2|51
1651727270000|2022-05-05 05:07:50|97581.2|97508.2|97576.6|97526.6|97592.9|97527|97568.8|97508.2|40
1651727280000|2022-05-05 05:08:00|97576.2|97526.2|97585.3|97514.7|97589.5|97528.5|97572.3|97511.3|49
1651727290000|2022-05-05 05:08:10|97585.7|97515.1|97573.8|97523.8|97590.1|97531.1|97573.8|97515.1|33
1651727300000|2022-05-05 05:08:20|97573.7|97523.7|97574.8|97524.8|97579.4|97529.4|97573|97523|29
1651727310000|2022-05-05 05:08:30|97574.7|97524.7|97580.1|97530.1|97583.1|97533.1|97574.4|97524.4|29
1651727320000|2022-05-05 05:08:40|97578|97528|97582.6|97532.6|97585.6|97535.6|97576.5|97526.5|32
1651727330000|2022-05-05 05:08:50|97587.6|97537.6|97581.9|97531.9|97587.6|97537.6|97579.2|97529.2|37
1651727340000|2022-05-05 05:09:00|97581.3|97531.3|97585.9|97535.9|97588.4|97538.4|97580.5|97530.5|46
1651727350000|2022-05-05 05:09:10|97586.2|97536.2|97586.9|97536.9|97597.5|97538.8|97581.2|97524.3|56
1651727360000|2022-05-05 05:09:20|97586.8|97536.8|97584.8|97534.8|97587.8|97537.8|97581.2|97531.2|32
1651727370000|2022-05-05 05:09:30|97585.1|97535.1|97582.4|97532.4|97592.4|97542.4|97566.7|97504.2|64
1651727380000|2022-05-05 05:09:40|97586|97536|97576.6|97505.7|97594.8|97536|97564.3|97501.5|57
1651727390000|2022-05-05 05:09:50|97565.7|97515.7|97579.5|97529.5|97598.3|97537.8|97564.8|97499.8|71
1651727400000|2022-05-05 05:10:00|97579.6|97529.6|97572.3|97522.3|97582.2|97530|97570.7|97511.6|57
1651727410000|2022-05-05 05:10:10|97571.8|97521.8|97542.3|97492.3|97578.6|97521.8|97542.3|97480.1|71
1651727420000|2022-05-05 05:10:20|97553.5|97482.9|97544.9|97469.5|97561.1|97484|97522.3|97461.9|70
1651727430000|2022-05-05 05:10:30|97548.8|97470.1|97535.4|97464.2|97548.8|97476.7|97522.9|97461.7|69
1651727440000|2022-05-05 05:10:40|97536.9|97464.5|97536.3|97461.1|97543|97466|97536.3|97455.9|56
1651727450000|2022-05-05 05:10:50|97536.4|97461.2|97541.5|97464.7|97543.1|97465.7|97536.1|97457.3|59
1651727460000|2022-05-05 05:11:00|97541.7|97464.8|97516.9|97466.9|97541.8|97473.9|97515.7|97457.2|65
1651727470000|2022-05-05 05:11:10|97528.6|97457.7|97543|97471.9|97552.3|97484|97520.3|97457.7|66
1651727480000|2022-05-05 05:11:20|97542.6|97471.6|97535.6|97462.2|97544.5|97482.2|97532.2|97460|50
1651727490000|2022-05-05 05:11:30|97535.5|97462.4|97550.3|97475|97552.7|97482|97522.2|97459.1|63
1651727500000|2022-05-05 05:11:40|97547.6|97476|97546.1|97472.9|97553.1|97487.2|97536.8|97470.5|48
1651727510000|2022-05-05 05:11:50|97545|97472.7|97534.8|97462.7|97545|97480.1|97523.2|97460|46
1651727520000|2022-05-05 05:12:00|97535.1|97462.5|97536.2|97465.2|97540.2|97465.4|97534.2|97461|54
1651727530000|2022-05-05 05:12:10|97537.5|97465.4|97525.6|97452.6|97538.7|97475.1|97511.7|97449|48
1651727540000|2022-05-05 05:12:20|97520.4|97450.4|97531.2|97457.3|97533.1|97467.5|97509.7|97450.4|46
1651727550000|2022-05-05 05:12:30|97531|97457.5|97533.3|97457.2|97533.6|97458.1|97528.6|97454.9|45
1651727560000|2022-05-05 05:12:40|97533.2|97457|97527|97454.2|97533.2|97461.7|97511.5|97449.7|50
1651727570000|2022-05-05 05:12:50|97526.4|97454.3|97547.8|97477.7|97553.9|97487.1|97515.6|97452.7|65
1651727580000|2022-05-05 05:13:00|97536.1|97486.1|97548.1|97472.8|97554.4|97486.1|97536.1|97471.9|52
1651727590000|2022-05-05 05:13:10|97547.6|97472.9|97537.5|97487.5|97549.9|97488.7|97536.7|97472.1|45
1651727600000|2022-05-05 05:13:20|97537.2|97487.2|97533.4|97483.4|97538.6|97488.6|97533.4|97483.4|36
1651727610000|2022-05-05 05:13:30|97533.7|97483.7|97531.2|97481.2|97536.7|97486.7|97531.1|97481.1|42
1651727620000|2022-05-05 05:13:40|97529.8|97479.8|97536.2|97486.2|97538.6|97488.6|97527.4|97477.4|16
1651727630000|2022-05-05 05:13:50|97536.1|97486.1|97537.9|97487.9|97540.8|97490.8|97534.8|97484.8|28
1651727640000|2022-05-05 05:14:00|97538.3|97488.3|97541.7|97491.7|97543.2|97493.2|97535.7|97485.7|31
1651727650000|2022-05-05 05:14:10|97541.3|97491.3|97533.5|97483.5|97542.6|97492.6|97533.5|97483.5|29
1651727660000|2022-05-05 05:14:20|97533.4|97483.4|97529.2|97479.2|97535.6|97485.6|97528.6|97478.6|36
1651727670000|2022-05-05 05:14:30|97528.5|97478.5|97532.1|97482.1|97532.3|97482.3|97527.8|97477.8|40
1651727680000|2022-05-05 05:14:40|97533|97483|97532.5|97482.5|97534.8|97484.8|97531|97481|51
1651727690000|2022-05-05 05:14:50|97532.6|97482.6|97525.6|97475.6|97533.4|97483.4|97525.1|97475.1|41
1651727700000|2022-05-05 05:15:00|97525.3|97475.3|97512.4|97462.4|97531.5|97476|97512.3|97461.1|49
1651727710000|2022-05-05 05:15:10|97511.9|97461.9|97540.9|97490.9|97554.1|97499.2|97511.9|97453.9|68
1651727720000|2022-05-05 05:15:20|97543.3|97493.3|97535.6|97485.6|97548.4|97493.3|97535.1|97477.4|45
1651727730000|2022-05-05 05:15:30|97534.9|97484.9|97534.5|97484.5|97536.6|97486.6|97533.8|97483.8|33
1651727740000|2022-05-05 05:15:40|97534.6|97484.6|97526.5|97476.5|97534.6|97484.6|97523.9|97473.9|41
1651727750000|2022-05-05 05:15:50|97527.8|97477.8|97520|97470|97533|97477.8|97515.8|97458.9|49
1651727760000|2022-05-05 05:16:00|97520.2|97470.2|97523.7|97473.7|97524.5|97474.5|97519.5|97469.5|39
1651727770000|2022-05-05 05:16:10|97525.3|97475.3|97538.8|97488.8|97549.9|97489.1|97516|97466|52
1651727780000|2022-05-05 05:16:20|97538.3|97488.3|97505.7|97455.7|97540.5|97490.5|97502.8|97446.4|72
1651727790000|2022-05-05 05:16:30|97505.8|97455.8|97508.4|97458.4|97521.8|97461.1|97504.9|97447.1|49
1651727800000|2022-05-05 05:16:40|97508.5|97458.5|97510.1|97460.1|97513.1|97463.1|97508.5|97458.5|36
1651727810000|2022-05-05 05:16:50|97509.5|97459.5|97504.7|97454.7|97511.6|97461.6|97502.3|97452.3|54
1651727820000|2022-05-05 05:17:00|97504.8|97454.8|97503.7|97453.7|97507.8|97457.8|97501.1|97451.1|54
1651727830000|2022-05-05 05:17:10|97503|97453|97499|97449|97504.9|97454.9|97499|97449|40
1651727840000|2022-05-05 05:17:20|97498.9|97448.9|97502.7|97452.7|97502.7|97452.7|97498.9|97448.9|39
1651727850000|2022-05-05 05:17:30|97502.1|97452.1|97498.9|97448.9|97503.2|97453.2|97498.5|97448.5|43
1651727860000|2022-05-05 05:17:40|97498.4|97448.4|97485.8|97435.8|97499.7|97449.7|97485.8|97435.8|37
1651727870000|2022-05-05 05:17:50|97487.4|97437.4|97507.7|97436.3|97507.7|97445.7|97486.1|97434.9|40
1651727880000|2022-05-05 05:18:00|97494.6|97444.6|97494.3|97444.3|97496.5|97446.5|97491.9|97441.9|34
1651727890000|2022-05-05 05:18:10|97494.6|97444.6|97492.8|97442.8|97495.4|97445.4|97490.5|97440.5|39
1651727900000|2022-05-05 05:18:20|97492.9|97442.9|97492.8|97442.8|97495|97445|97488.2|97438.2|36
1651727910000|2022-05-05 05:18:30|97493.8|97443.8|97494.4|97444.4|97496.7|97446.7|97489.9|97439.9|60
1651727920000|2022-05-05 05:18:40|97495.4|97445.4|97493.6|97443.6|97497.2|97447.2|97488.5|97438.5|35
1651727930000|2022-05-05 05:18:50|97493.9|97443.9|97498|97448|97501|97451|97493.5|97443.5|29
1651727940000|2022-05-05 05:19:00|97498.1|97448.1|97496.5|97446.5|97500.6|97450.6|97496.5|97446.5|33
1651727950000|2022-05-05 05:19:10|97496.4|97446.4|97499.5|97449.5|97500.6|97450.6|97496.4|97446.4|15
1651727960000|2022-05-05 05:19:20|97499.1|97449.1|97491.8|97441.8|97499.7|97449.7|97488.5|97438.5|38
1651727970000|2022-05-05 05:19:30|97492.2|97442.2|97473.1|97423.1|97500.8|97444.3|97473.1|97414.3|55
1651727980000|2022-05-05 05:19:40|97473|97423|97484.9|97413.4|97490.1|97426.9|97472.9|97412.1|42
1651727990000|2022-05-05 05:19:50|97484.6|97413.3|97479.4|97429.4|97490.9|97429.4|97476|97408.8|55
1651728000000|2022-05-05 05:20:00|97492.3|97422|97507.6|97434.5|97513.8|97444|97486.1|97422|57
1651728010000|2022-05-05 05:20:10|97510.2|97434.2|97509.9|97435.7|97513.8|97435.7|97507.9|97432.7|27
1651728020000|2022-05-05 05:20:20|97509.7|97435.4|97508.3|97432.4|97512.8|97435.7|97504.9|97431.6|37
1651728030000|2022-05-05 05:20:30|97508.1|97431.8|97492.6|97442.6|97508.8|97443|97491.8|97431.8|23
1651728040000|2022-05-05 05:20:40|97492.5|97442.5|97492.5|97442.5|97506.5|97443.6|97492.3|97434|20
1651728050000|2022-05-05 05:20:50|97492.3|97442.3|97494.1|97444.1|97495|97445|97491.7|97441.7|11
1651728060000|2022-05-05 05:21:00|97494.4|97444.4|97495.4|97445.4|97505.6|97447.8|97493.7|97433|32
1651728070000|2022-05-05 05:21:10|97495.6|97445.6|97507.4|97435.3|97508.2|97446.8|97495.6|97434.5|30
1651728080000|2022-05-05 05:21:20|97507.9|97435.9|97505.7|97435.1|97511.6|97448.1|97495.5|97433.8|43
1651728090000|2022-05-05 05:21:30|97505.4|97435.9|97488.5|97414.6|97509.2|97444.2|97483.4|97408.2|38
1651728100000|2022-05-05 05:21:40|97491|97416.1|97489.6|97412.6|97493.7|97417.4|97488.1|97411.5|45
1651728110000|2022-05-05 05:21:50|97488.6|97412.4|97503.3|97422.6|97504.4|97426.5|97488.6|97412.4|39
1651728120000|2022-05-05 05:22:00|97501.8|97423.1|97501.4|97421.2|97506.4|97428.1|97495.9|97416.6|41
1651728130000|2022-05-05 05:22:10|97504.7|97421.6|97501.4|97419.2|97505.3|97421.6|97497.9|97417.5|27
1651728140000|2022-05-05 05:22:20|97499.9|97420.1|97494.9|97418|97505|97420.9|97491|97413.4|43
1651728150000|2022-05-05 05:22:30|97494|97417.2|97484.5|97412.6|97495.1|97423.2|97472.6|97412.5|36
1651728160000|2022-05-05 05:22:40|97472.8|97422.8|97487.5|97416.7|97489.1|97426.5|97472.8|97413.7|36
1651728170000|2022-05-05 05:22:50|97487.4|97416.2|97477.4|97427.4|97489.2|97429.4|97475.5|97413.4|32
1651728180000|2022-05-05 05:23:00|97476.9|97426.9|97487.7|97437.7|97505.2|97440.6|97475.7|97415|48
1651728190000|2022-05-05 05:23:10|97487.5|97437.5|97490.1|97440.1|97501.1|97440.7|97487.5|97427.3|43
1651728200000|2022-05-05 05:23:20|97489.1|97439.1|97492|97442|97492.1|97442.1|97489|97439|36
1651728210000|2022-05-05 05:23:30|97492.5|97442.5|97488.4|97438.4|97493.2|97443.2|97488.3|97438.3|42
1651728220000|2022-05-05 05:23:40|97488|97438|97487.9|97437.9|97491.2|97441.2|97482.2|97432.2|46
1651728230000|2022-05-05 05:23:50|97488|97438|97489.9|97439.9|97490.7|97440.7|97488|97438|24
1651728240000|2022-05-05 05:24:00|97489.1|97439.1|97490.8|97440.8|97493.6|97443.6|97489|97439|39
1651728250000|2022-05-05 05:24:10|97490.2|97440.2|97488.9|97438.9|97491.5|97441.5|97486.7|97436.7|43
1651728260000|2022-05-05 05:24:20|97488.7|97438.7|97471.5|97398.6|97488.7|97438.7|97461.7|97398.6|67
1651728270000|2022-05-05 05:24:30|97471.9|97398.8|97473.2|97401.9|97473.3|97410.2|97458.1|97397.6|44
1651728280000|2022-05-05 05:24:40|97472.2|97401.4|97474.4|97400.9|97476.5|97411.7|97459.8|97399.2|31
1651728290000|2022-05-05 05:24:50|97474.6|97401|97462.7|97412.7|97474.6|97413.6|97458.9|97401|45
1651728300000|2022-05-05 05:25:00|97461.7|97411.7|97464.3|97414.3|97470.8|97417.6|97458.5|97400.7|42
1651728310000|2022-05-05 05:25:10|97481|97406.9|97456.5|97406.5|97481|97416.5|97455.9|97395.9|48
1651728320000|2022-05-05 05:25:20|97468|97397.7|97456.4|97406.4|97468|97408|97455.5|97395.8|28
1651728330000|2022-05-05 05:25:30|97457.3|97407.3|97457.5|97407.5|97468.5|97408.1|97455.7|97396.7|18
1651728340000|2022-05-05 05:25:40|97457.8|97407.8|97459.3|97409.3|97471.5|97410.7|97456|97395|34
1651728350000|2022-05-05 05:25:50|97460.4|97410.4|97460.4|97410.4|97462|97412|97454.7|97404.7|36
1651728360000|2022-05-05 05:26:00|97459.8|97409.8|97465.1|97415.1|97465.1|97415.1|97459.7|97409.7|50
1651728370000|2022-05-05 05:26:10|97467.1|97417.1|97476.7|97404.8|97481.3|97418.5|97466.2|97402.6|64
1651728380000|2022-05-05 05:26:20|97465.3|97415.3|97477.4|97404.5|97479.3|97415.3|97463.9|97402.6|45
1651728390000|2022-05-05 05:26:30|97477.3|97404.3|97475.5|97405.4|97479.1|97405.4|97475.5|97403.2|25
1651728400000|2022-05-05 05:26:40|97465.3|97415.3|97479.6|97407.8|97479.6|97416|97465.2|97407.8|4
1651728410000|2022-05-05 05:26:50|97480.2|97408.2|97462.6|97412.6|97480.2|97415.2|97462.3|97407.5|40
1651728420000|2022-05-05 05:27:00|97462.7|97412.7|97477.9|97404.1|97478.2|97413.7|97462.7|97403.5|21
1651728430000|2022-05-05 05:27:10|97477.3|97404|97475.6|97401.2|97477.3|97411.5|97461.5|97397.3|43
1651728440000|2022-05-05 05:27:20|97476.5|97400.4|97476.1|97401.4|97477.2|97401.7|97474.9|97400|26
1651728450000|2022-05-05 05:27:30|97476.3|97401.5|97460.9|97410.9|97476.3|97415.4|97460.9|97401.5|28
1651728460000|2022-05-05 05:27:40|97461.4|97411.4|97479.3|97407.6|97481.2|97419.9|97461.4|97401.7|40
1651728470000|2022-05-05 05:27:50|97469.4|97419.4|97489.9|97413.1|97492.2|97425.7|97467.1|97412|52
1651728480000|2022-05-05 05:28:00|97474.2|97424.2|97483.2|97409.1|97489.1|97426.7|97472.2|97408.9|36
1651728490000|2022-05-05 05:28:10|97483.1|97409.4|97485.4|97407.9|97485.7|97409.5|97482.3|97406.6|20
1651728500000|2022-05-05 05:28:20|97484.8|97408.7|97477.2|97427.2|97489.4|97428.2|97472.2|97408.5|27
1651728510000|2022-05-05 05:28:30|97477|97427|97474.3|97424.3|97488.9|97427.6|97474.3|97416.6|27
1651728520000|2022-05-05 05:28:40|97474.2|97424.2|97489.2|97418.9|97492|97429|97474.2|97415|44
1651728530000|2022-05-05 05:28:50|97478.7|97428.7|97486|97413.5|97495.3|97428.7|97478.7|97412.5|41
1651728540000|2022-05-05 05:29:00|97486.3|97413.8|97471.6|97421.6|97486.3|97421.7|97471.6|97406.3|53
1651728550000|2022-05-05 05:29:10|97471.3|97421.3|97477.9|97427.9|97489.6|97428.1|97471.3|97411.4|49
1651728560000|2022-05-05 05:29:20|97478.1|97428.1|97495.3|97422.3|97495.3|97433.1|97474|97414.4|57
1651728570000|2022-05-05 05:29:30|97493.8|97423|97499.9|97427.8|97500.1|97428.4|97492.2|97421|37
1651728580000|2022-05-05 05:29:40|97487.2|97437.2|97504.8|97433.8|97510.8|97444.2|97487.2|97426.6|42
1651728590000|2022-05-05 05:29:50|97505|97434|97500.6|97430|97507.8|97441.1|97489.9|97429.7|33
1651728600000|2022-05-05 05:30:00|97501.5|97430.1|97505.6|97432.5|97506.8|97437.7|97487|97427.9|34
1651728610000|2022-05-05 05:30:10|97505.3|97432.8|97489.5|97439.5|97505.3|97441.7|97483.6|97426.3|57
1651728620000|2022-05-05 05:30:20|97489.1|97439.1|97499.5|97422.6|97500.6|97441.3|97486.8|97421.5|45
1651728630000|2022-05-05 05:30:30|97501.1|97424.1|97486.9|97436.9|97502.3|97436.9|97486.9|97424|31
1651728640000|2022-05-05 05:30:40|97498.1|97425.9|97493.8|97419.7|97499.1|97426.7|97493.8|97419.7|29
1651728650000|2022-05-05 05:30:50|97495.3|97418.9|97483.3|97433.3|97501.2|97434.2|97482.3|97418.9|32
1651728660000|2022-05-05 05:31:00|97494.8|97422|97478.7|97428.7|97495.7|97432.1|97478.7|97419|30
1651728670000|2022-05-05 05:31:10|97492.1|97421.1|97507.7|97457.7|97521.2|97459.2|97480.8|97420.5|39
1651728680000|2022-05-05 05:31:20|97507.1|97457.1|97511.3|97461.3|97518.9|97461.4|97503.2|97448.3|47
1651728690000|2022-05-05 05:31:30|97510|97460|97506.2|97456.2|97510.4|97460.4|97505.4|97455.4|34
1651728700000|2022-05-05 05:31:40|97506.4|97456.4|97500.4|97450.4|97508.4|97458.4|97499|97449|39
1651728710000|2022-05-05 05:31:50|97500.5|97450.5|97509.1|97459.1|97512.4|97462.4|97500.5|97450.5|50
1651728720000|2022-05-05 05:32:00|97509.2|97459.2|97512.6|97462.6|97514.3|97464.3|97509.2|97459.2|36
1651728730000|2022-05-05 05:32:10|97512.4|97462.4|97513.9|97463.9|97514.7|97464.7|97512.3|97462.3|28
1651728740000|2022-05-05 05:32:20|97514.1|97464.1|97512.3|97462.3|97514.7|97464.7|97511.5|97461.5|39
1651728750000|2022-05-05 05:32:30|97512.8|97462.8|97512.6|97462.6|97513|97463|97511|97461|24
1651728760000|2022-05-05 05:32:40|97513.4|97463.4|97512|97462|97513.4|97463.4|97510.3|97460.3|31
1651728770000|2022-05-05 05:32:50|97512.4|97462.4|97514|97464|97514.3|97464.3|97512.4|97462.4|25
1651728780000|2022-05-05 05:33:00|97513.9|97463.9|97522.8|97472.8|97523.1|97473.1|97512.9|97462.9|32
1651728790000|2022-05-05 05:33:10|97522.7|97472.7|97520.8|97470.8|97525.7|97475.7|97519.4|97469.4|47
1651728800000|2022-05-05 05:33:20|97520.9|97470.9|97512.9|97462.9|97522|97472|97511|97461|29
1651728810000|2022-05-05 05:33:30|97511.4|97461.4|97517.9|97467.9|97519.4|97469.4|97508.9|97458.9|39
1651728820000|2022-05-05 05:33:40|97518.6|97468.6|97521.7|97471.7|97524.6|97474.6|97518.6|97468.6|48
1651728830000|2022-05-05 05:33:50|97521.4|97471.4|97528|97478|97528.1|97478.1|97520.6|97470.6|39
1651728840000|2022-05-05 05:34:00|97527.8|97477.8|97530.5|97480.5|97531.1|97481.1|97527.6|97477.6|46
1651728850000|2022-05-05 05:34:10|97530.6|97480.6|97530|97480|97531.5|97481.5|97528.7|97478.7|42
1651728860000|2022-05-05 05:34:20|97529.8|97479.8|97535.6|97485.6|97536.3|97486.3|97529.7|97479.7|34
1651728870000|2022-05-05 05:34:30|97533.8|97483.8|97534.3|97484.3|97538.9|97488.9|97533.2|97483.2|61
1651728880000|2022-05-05 05:34:40|97534.2|97484.2|97533.6|97483.6|97537.7|97487.7|97533.6|97483.6|47
1651728890000|2022-05-05 05:34:50|97533.7|97483.7|97538.5|97488.5|97540.4|97490.4|97533.7|97483.7|52
1651728900000|2022-05-05 05:35:00|97538.7|97488.7|97522.7|97472.7|97538.7|97488.7|97522.1|97463.1|49
1651728910000|2022-05-05 05:35:10|97523|97473|97525.5|97475.5|97534.2|97480|97522.3|97463.1|54
1651728920000|2022-05-05 05:35:20|97526.2|97476.2|97530.9|97480.9|97533.5|97483.5|97525.7|97475.7|49
1651728930000|2022-05-05 05:35:30|97531.6|97481.6|97530|97480|97532.3|97482.3|97530|97480|16
1651728940000|2022-05-05 05:35:40|97530.2|97480.2|97530.7|97480.7|97540.6|97490.6|97530.2|97480.2|52
1651728950000|2022-05-05 05:35:50|97530.8|97480.8|97525.8|97475.8|97535|97485|97525.8|97475.8|44
1651728960000|2022-05-05 05:36:00|97525.2|97475.2|97528.4|97478.4|97528.9|97478.9|97524.5|97474.5|25
1651728970000|2022-05-05 05:36:10|97528.3|97478.3|97522.6|97472.6|97528.3|97478.3|97522.6|97472.6|26
1651728980000|2022-05-05 05:36:20|97524.1|97474.1|97520.5|97470.5|97525.1|97475.1|97519.4|97469.4|33
1651728990000|2022-05-05 05:36:30|97520.8|97470.8|97512.1|97462.1|97520.8|97470.8|97511.6|97461.6|36
1651729000000|2022-05-05 05:36:40|97512.5|97462.5|97517.2|97467.2|97518.5|97468.5|97512.2|97462.2|43
1651729010000|2022-05-05 05:36:50|97517.3|97467.3|97516.4|97466.4|97518.3|97468.3|97516.3|97466.3|28
1651729020000|2022-05-05 05:37:00|97516.3|97466.3|97508.3|97458.3|97516.3|97466.3|97504.6|97454.6|56
1651729030000|2022-05-05 05:37:10|97508.1|97458.1|97506.6|97456.6|97512.6|97462.6|97502.6|97452.6|49
1651729040000|2022-05-05 05:37:20|97506.5|97456.5|97510.4|97460.4|97510.4|97460.4|97504.1|97454.1|41
1651729050000|2022-05-05 05:37:30|97510.3|97460.3|97508.7|97458.7|97510.3|97460.3|97508.5|97458.5|14
1651729060000|2022-05-05 05:37:40|97508.4|97458.4|97507.5|97457.5|97508.4|97458.4|97506.9|97456.9|14
1651729070000|2022-05-05 05:37:50|97507|97457|97512.3|97462.3|97512.9|97462.9|97507|97457|34
1651729080000|2022-05-05 05:38:00|97510.9|97460.9|97515.1|97465.1|97520|97470|97510.6|97460.6|34
1651729090000|2022-05-05 05:38:10|97514.6|97464.6|97514.4|97464.4|97515.7|97465.7|97513.8|97463.8|34
1651729100000|2022-05-05 05:38:20|97514|97464|97514.6|97464.6|97515.6|97465.6|97513.7|97463.7|17
1651729110000|2022-05-05 05:38:30|97515|97465|97516.8|97466.8|97517|97467|97513.9|97463.9|25
1651729120000|2022-05-05 05:38:40|97516.9|97466.9|97519.8|97469.8|97521.1|97471.1|97515|97465|34
1651729130000|2022-05-05 05:38:50|97519.7|97469.7|97521.7|97471.7|97522.2|97472.2|97518.9|97468.9|36
1651729140000|2022-05-05 05:39:00|97521.6|97471.6|97522|97472|97522|97472|97519.4|97469.4|36
1651729150000|2022-05-05 05:39:10|97521.5|97471.5|97522|97472|97522|97472|97519.4|97469.4|34
1651729160000|2022-05-05 05:39:20|97522.6|97472.6|97528.5|97478.5|97531.9|97481.9|97520.8|97470.8|43
1651729170000|2022-05-05 05:39:30|97528.3|97478.3|97532.7|97482.7|97535.1|97485.1|97527.1|97477.1|37
1651729180000|2022-05-05 05:39:40|97532.6|97482.6|97535.6|97485.6|97550.9|97490.8|97532.3|97479.7|51
1651729190000|2022-05-05 05:39:50|97535.9|97485.9|97542.3|97492.3|97542.3|97492.3|97535.1|97485.1|31
1651729200000|2022-05-05 05:40:00|97542.2|97492.2|97547|97497|97560|97500.3|97542.2|97486.2|56
1651729210000|2022-05-05 05:40:10|97546.7|97496.7|97535.8|97485.8|97548.7|97498.7|97535.7|97485.7|52
1651729220000|2022-05-05 05:40:20|97535.7|97485.7|97535.1|97485.1|97544.6|97486|97529.1|97472.2|55
1651729230000|2022-05-05 05:40:30|97535.3|97485.3|97530.3|97480.3|97537.3|97487.3|97530.1|97480.1|36
1651729240000|2022-05-05 05:40:40|97530.2|97480.2|97526.7|97476.7|97530.7|97480.7|97524.8|97474.8|33
1651729250000|2022-05-05 05:40:50|97526.8|97476.8|97518.5|97468.5|97533.8|97477.4|97518.5|97460.4|49
1651729260000|2022-05-05 05:41:00|97518.8|97468.8|97520.4|97470.4|97520.5|97470.5|97517.9|97467.9|42
1651729270000|2022-05-05 05:41:10|97519.3|97469.3|97527.3|97477.3|97527.8|97477.8|97518.6|97468.6|41
1651729280000|2022-05-05 05:41:20|97522.9|97472.9|97513.8|97463.8|97523.6|97473.6|97510.8|97460.8|53
1651729290000|2022-05-05 05:41:30|97512.9|97462.9|97518.3|97468.3|97518.8|97468.8|97512.9|97462.9|46
1651729300000|2022-05-05 05:41:40|97518.4|97468.4|97519.7|97469.7|97520.6|97470.6|97517.9|97467.9|29
1651729310000|2022-05-05 05:41:50|97519.6|97469.6|97517|97467|97520.5|97470.5|97515.6|97465.6|45
1651729320000|2022-05-05 05:42:00|97515.9|97465.9|97523.1|97473.1|97526.7|97476.7|97513.7|97463.7|60
1651729330000|2022-05-05 05:42:10|97521.9|97471.9|97518.4|97468.4|97523.8|97473.8|97518.4|97468.4|35
1651729340000|2022-05-05 05:42:20|97518.8|97468.8|97518.9|97468.9|97521.3|97471.3|97513.7|97463.7|41
1651729350000|2022-05-05 05:42:30|97518.4|97468.4|97517.9|97467.9|97519.3|97469.3|97514.3|97464.3|38
1651729360000|2022-05-05 05:42:40|97518|97468|97520|97470|97522.9|97472.9|97517.7|97467.7|21
1651729370000|2022-05-05 05:42:50|97521.2|97471.2|97529.5|97479.5|97530.2|97480.2|97519.7|97469.7|47
1651729380000|2022-05-05 05:43:00|97528.8|97478.8|97523|97473|97528.8|97478.8|97520.7|97470.7|36
1651729390000|2022-05-05 05:43:10|97523.3|97473.3|97522.4|97472.4|97524.7|97474.7|97520.8|97470.8|37
1651729400000|2022-05-05 05:43:20|97522.7|97472.7|97522.5|97472.5|97522.9|97472.9|97518.7|97468.7|25
1651729410000|2022-05-05 05:43:30|97522.7|97472.7|97520.8|97470.8|97523.9|97473.9|97519.3|97469.3|44
1651729420000|2022-05-05 05:43:40|97520.1|97470.1|97521.5|97471.5|97523|97473|97520.1|97470.1|30
1651729430000|2022-05-05 05:43:50|97522.1|97472.1|97522.9|97472.9|97528.9|97478.9|97521|97471|44
1651729440000|2022-05-05 05:44:00|97522.6|97472.6|97523.5|97473.5|97525.8|97475.8|97522.6|97472.6|36
1651729450000|2022-05-05 05:44:10|97523.4|97473.4|97527.5|97477.5|97528|97478|97523.4|97473.4|35
1651729460000|2022-05-05 05:44:20|97527.6|97477.6|97528.1|97478.1|97530.1|97480.1|97523.3|97473.3|52
1651729470000|2022-05-05 05:44:30|97528.5|97478.5|97527.8|97477.8|97528.5|97478.5|97526.6|97476.6|36
1651729480000|2022-05-05 05:44:40|97528.1|97478.1|97531.6|97481.6|97531.6|97481.6|97528.1|97478.1|22
1651729490000|2022-05-05 05:44:50|97531.5|97481.5|97527.3|97477.3|97532|97482|97527.2|97477.2|18
1651729500000|2022-05-05 05:45:00|97528.2|97478.2|97519.3|97469.3|97528.2|97478.2|97516.2|97466.2|52
1651729510000|2022-05-05 05:45:10|97518.8|97468.8|97511.6|97461.6|97520.2|97470.2|97511.1|97461.1|56
1651729520000|2022-05-05 05:45:20|97511.7|97461.7|97520|97470|97520|97470|97509.2|97459.2|46
1651729530000|2022-05-05 05:45:30|97520.2|97470.2|97505.4|97455.4|97520.4|97470.4|97505.3|97455.3|56
1651729540000|2022-05-05 05:45:40|97506.2|97456.2|97509.1|97459.1|97511.3|97461.3|97504.3|97454.3|45
1651729550000|2022-05-05 05:45:50|97509.3|97459.3|97514.3|97464.3|97515.5|97465.5|97508.3|97458.3|47
1651729560000|2022-05-05 05:46:00|97514.7|97464.7|97518.5|97468.5|97518.7|97468.7|97509.4|97459.4|48
1651729570000|2022-05-05 05:46:10|97518.6|97468.6|97521.1|97471.1|97523|97473|97518.6|97468.6|38
1651729580000|2022-05-05 05:46:20|97518.9|97468.9|97521.2|97471.2|97521.7|97471.7|97517.7|97467.7|39
1651729590000|2022-05-05 05:46:30|97521.6|97471.6|97525.4|97475.4|97525.5|97475.5|97520.9|97470.9|30
1651729600000|2022-05-05 05:46:40|97525.2|97475.2|97522.8|97472.8|97525.2|97475.2|97520|97470|43
1651729610000|2022-05-05 05:46:50|97521.8|97471.8|97523.5|97473.5|97524.4|97474.4|97521|97471|35
1651729620000|2022-05-05 05:47:00|97524.2|97474.2|97523.3|97473.3|97525.7|97475.7|97522.1|97472.1|22
1651729630000|2022-05-05 05:47:10|97523.1|97473.1|97533.8|97483.8|97535.3|97485.3|97523.1|97473.1|45
1651729640000|2022-05-05 05:47:20|97534.1|97484.1|97541.4|97491.4|97553.5|97492.1|97532.3|97480.8|49
1651729650000|2022-05-05 05:47:30|97540.8|97490.8|97540.5|97490.5|97542.3|97492.3|97540|97490|30
1651729660000|2022-05-05 05:47:40|97540.9|97490.9|97548.8|97498.8|97561.5|97500.9|97540.8|97486.2|46
1651729670000|2022-05-05 05:47:50|97547.8|97497.8|97544.4|97494.4|97547.8|97497.8|97541.8|97491.8|39
1651729680000|2022-05-05 05:48:00|97544.2|97494.2|97548.8|97498.8|97548.8|97498.8|97542.3|97492.3|39
1651729690000|2022-05-05 05:48:10|97546.4|97496.4|97563.8|97513.8|97579.4|97513.8|97546|97496|43
1651729700000|2022-05-05 05:48:20|97561.8|97511.8|97556.2|97506.2|97573.3|97512|97556.2|97500.1|34
1651729710000|2022-05-05 05:48:30|97555.8|97505.8|97564.5|97514.5|97564.5|97514.5|97555.8|97505.8|41
1651729720000|2022-05-05 05:48:40|97564.1|97514.1|97551.5|97501.5|97568.3|97517|97549.5|97497.8|57
1651729730000|2022-05-05 05:48:50|97551.9|97501.9|97551.2|97501.2|97558.5|97508.5|97550|97500|46
1651729740000|2022-05-05 05:49:00|97552.2|97502.2|97546.7|97496.7|97554.9|97502.2|97539.6|97478.5|43
1651729750000|2022-05-05 05:49:10|97546.6|97496.6|97548|97498|97549.2|97499.2|97544.3|97494.3|30
1651729760000|2022-05-05 05:49:20|97547.1|97497.1|97540.8|97490.8|97548.1|97498.1|97540.5|97490.5|46
1651729770000|2022-05-05 05:49:30|97541|97491|97537.4|97487.4|97551.4|97492.9|97530|97471.9|47
1651729780000|2022-05-05 05:49:40|97536.6|97486.6|97530.4|97480.4|97539.3|97489.3|97529.1|97479.1|41
1651729790000|2022-05-05 05:49:50|97531.3|97481.3|97530.6|97480.6|97541.6|97481.3|97530.5|97470.7|15
1651729800000|2022-05-05 05:50:00|97530.1|97480.1|97533.8|97483.8|97538.2|97488.2|97523.8|97473.8|62
1651729810000|2022-05-05 05:50:10|97533.5|97483.5|97538.9|97488.9|97540.7|97490.7|97530.7|97480.7|40
1651729820000|2022-05-05 05:50:20|97538.6|97488.6|97535.5|97485.5|97538.9|97488.9|97534.4|97484.4|25
1651729830000|2022-05-05 05:50:30|97535.7|97485.7|97535.8|97485.8|97537.5|97487.5|97534.6|97484.6|28
1651729840000|2022-05-05 05:50:40|97536.2|97486.2|97548.5|97498.5|97549|97499|97535.6|97485.6|48
1651729850000|2022-05-05 05:50:50|97548|97498|97552.8|97502.8|97553.5|97503.5|97547.9|97497.9|42
1651729860000|2022-05-05 05:51:00|97552.6|97502.6|97567.9|97517.9|97573|97518.2|97552.3|97499.9|68
1651729870000|2022-05-05 05:51:10|97568|97518|97569.1|97519.1|97584.8|97521.7|97567|97507.9|53
1651729880000|2022-05-05 05:51:20|97569.8|97519.8|97575.2|97525.2|97583.1|97525.2|97569.3|97509|50
1651729890000|2022-05-05 05:51:30|97575.3|97525.3|97581.3|97531.3|97581.3|97531.3|97574.7|97524.7|39
1651729900000|2022-05-05 05:51:40|97583|97533|97576.7|97526.7|97600.1|97537.9|97569.9|97519.9|66
1651729910000|2022-05-05 05:51:50|97576.8|97526.8|97576.5|97526.5|97587.4|97530.3|97575.6|97516.7|49
1651729920000|2022-05-05 05:52:00|97576.1|97526.1|97570.8|97520.8|97576.6|97526.6|97569.5|97519.5|42
1651729930000|2022-05-05 05:52:10|97571|97521|97570.6|97520.6|97584.3|97534.3|97569.6|97519.6|37
1651729940000|2022-05-05 05:52:20|97570.1|97520.1|97573.2|97523.2|97575.6|97525.6|97570.1|97520.1|42
1651729950000|2022-05-05 05:52:30|97572.5|97522.5|97573.1|97523.1|97574.9|97524.9|97571|97521|35
1651729960000|2022-05-05 05:52:40|97573|97523|97559.6|97509.6|97573.4|97523.4|97559.6|97509.6|33
1651729970000|2022-05-05 05:52:50|97558.3|97508.3|97554.5|97504.5|97564|97514|97554.5|97504.5|59
1651729980000|2022-05-05 05:53:00|97554.9|97504.9|97555.7|97505.7|97565.7|97508.1|97554.7|97495.2|37
1651729990000|2022-05-05 05:53:10|97554.7|97504.7|97561.8|97488.1|97562.9|97507.7|97549|97488|37
1651730000000|2022-05-05 05:53:20|97560.5|97489.5|97556.2|97506.2|97561.7|97506.2|97549.4|97489.2|19
1651730010000|2022-05-05 05:53:30|97556.1|97506.1|97545.7|97471.3|97557.1|97507.1|97533.2|97471.3|51
1651730020000|2022-05-05 05:53:40|97543.7|97472.7|97510.8|97460.8|97543.7|97483.8|97510.2|97460.2|64
1651730030000|2022-05-05 05:53:50|97509.6|97459.6|97519.5|97469.5|97519.7|97469.7|97508.9|97458.9|46
1651730040000|2022-05-05 05:54:00|97520.4|97470.4|97532.3|97482.3|97542|97483|97520.2|97469.9|62
1651730050000|2022-05-05 05:54:10|97532.4|97482.4|97528.7|97478.7|97532.4|97482.4|97527.7|97477.7|32
1651730060000|2022-05-05 05:54:20|97529.2|97479.2|97530.8|97480.8|97531.8|97481.8|97529|97479|25
1651730070000|2022-05-05 05:54:30|97530.7|97480.7|97522.9|97472.9|97530.7|97480.7|97522.3|97472.3|39
1651730080000|2022-05-05 05:54:40|97522.4|97472.4|97528|97478|97530|97480|97522.4|97472.4|49
1651730090000|2022-05-05 05:54:50|97527.7|97477.7|97529.8|97479.8|97530.7|97480.7|97526.5|97476.5|23
1651730100000|2022-05-05 05:55:00|97535.6|97485.6|97537.9|97487.9|97542.5|97492.5|97527.5|97477.5|45
1651730110000|2022-05-05 05:55:10|97538.1|97488.1|97537.4|97487.4|97551.8|97491.3|97536.3|97481.3|29
1651730120000|2022-05-05 05:55:20|97537.3|97487.3|97539.6|97489.6|97543.2|97493.2|97536.8|97486.8|27
1651730130000|2022-05-05 05:55:30|97539.5|97489.5|97543.7|97493.7|97546.5|97496.5|97536.6|97486.6|40
1651730140000|2022-05-05 05:55:40|97542.7|97492.7|97536.8|97486.8|97544|97494|97536.4|97486.4|47
1651730150000|2022-05-05 05:55:50|97536.9|97486.9|97530.8|97480.8|97536.9|97486.9|97524.5|97474.5|47
1651730160000|2022-05-05 05:56:00|97531.3|97481.3|97530|97480|97533|97483|97526|97476|32
1651730170000|2022-05-05 05:56:10|97533.2|97483.2|97538.9|97488.9|97546.4|97490.9|97532.4|97474.4|32
1651730180000|2022-05-05 05:56:20|97537.6|97487.6|97527.3|97477.3|97540.6|97490.6|97520.9|97457.6|66
1651730190000|2022-05-05 05:56:30|97528.1|97478.1|97530.8|97460.8|97532.1|97478.1|97516.6|97448.2|54
1651730200000|2022-05-05 05:56:40|97521|97471|97522.7|97472.7|97531.6|97473.3|97520.7|97460.8|38
1651730210000|2022-05-05 05:56:50|97522.2|97472.2|97518.5|97468.5|97523.4|97473.4|97517.8|97467.8|35
1651730220000|2022-05-05 05:57:00|97519.6|97469.6|97519.9|97469.9|97521.5|97471.5|97518.1|97468.1|48
1651730230000|2022-05-05 05:57:10|97519.8|97469.8|97527.2|97477.2|97527.3|97477.3|97517.1|97467.1|30
1651730240000|2022-05-05 05:57:20|97526.9|97476.9|97526.8|97476.8|97539|97478.7|97525.1|97467.7|32
1651730250000|2022-05-05 05:57:30|97526|97476|97544.9|97474.6|97546.7|97482|97526|97470.5|26
1651730260000|2022-05-05 05:57:40|97545.1|97474.7|97522.3|97472.3|97553.5|97490.6|97519.8|97464.8|52
1651730270000|2022-05-05 05:57:50|97523.3|97473.3|97521.3|97471.3|97537.2|97476.4|97520.4|97467.1|44
1651730280000|2022-05-05 05:58:00|97521.2|97471.2|97532.1|97482.1|97533.9|97483.9|97521.2|97471.2|25
1651730290000|2022-05-05 05:58:10|97543.1|97471.4|97544.2|97472.3|97546.5|97480.2|97526.1|97470.6|29
1651730300000|2022-05-05 05:58:20|97546.4|97473.9|97553|97479.7|97559.4|97479.7|97546.4|97473.9|50
1651730310000|2022-05-05 05:58:30|97552.9|97479.6|97552.7|97475.7|97553.8|97479.7|97550.1|97475.7|35
1651730320000|2022-05-05 05:58:40|97552|97475.9|97534.8|97484.8|97552|97486.1|97533.9|97475.9|43
1651730330000|2022-05-05 05:58:50|97534.5|97484.5|97534.6|97484.6|97553.5|97493.1|97534.4|97481.4|39
1651730340000|2022-05-05 05:59:00|97538.7|97488.7|97550.3|97474.8|97552.6|97488.7|97523.9|97471.6|59
1651730350000|2022-05-05 05:59:10|97548.8|97473.5|97554.6|97479|97555.6|97489.8|97534.5|97473.3|53
1651730360000|2022-05-05 05:59:20|97554.3|97479.1|97555.8|97482.9|97559.5|97482.9|97552.9|97477.5|46
1651730370000|2022-05-05 05:59:30|97555.5|97483|97556.2|97484.5|97569.7|97487.2|97555.3|97479.3|65
1651730380000|2022-05-05 05:59:40|97561|97484.1|97559|97481.8|97564.3|97485.8|97555.7|97480.6|55
1651730390000|2022-05-05 05:59:50|97560.2|97481.2|97555.6|97466.8|97564.1|97481.9|97552.8|97466.5|44
1651730400000|2022-05-05 06:00:00|97551.2|97477.6|97553.9|97476.5|97570.6|97491.9|97531.1|97445|68
1651730410000|2022-05-05 06:00:10|97556.9|97473.7|97583.3|97495.1|97583.3|97501.2|97554.5|97473.4|62
1651730420000|2022-05-05 06:00:20|97583.8|97498.1|97574.2|97492.6|97589.7|97521.3|97565.4|97491.5|68
1651730430000|2022-05-05 06:00:30|97571.9|97494.3|97594.6|97513|97595.7|97515.8|97571.8|97493.3|60
1651730440000|2022-05-05 06:00:40|97591.1|97518.1|97610.7|97530|97614.8|97538.9|97586.7|97512.8|60
1651730450000|2022-05-05 06:00:50|97610.6|97530.5|97608.4|97528.1|97624|97544.1|97608|97526.1|65
1651730460000|2022-05-05 06:01:00|97608.3|97528|97587.1|97537.1|97608.3|97542.6|97584.6|97527.4|52
1651730470000|2022-05-05 06:01:10|97587|97537|97607.6|97535.7|97607.6|97546.2|97585.5|97527.4|39
1651730480000|2022-05-05 06:01:20|97607.5|97535.5|97585.6|97535.6|97607.5|97549.9|97585.6|97535.5|41
1651730490000|2022-05-05 06:01:30|97586.3|97536.3|97595.7|97545.7|97596.8|97546.8|97570.9|97531.4|43
1651730500000|2022-05-05 06:01:40|97596.4|97546.4|97595|97545|97606.4|97549.3|97590.9|97532|50
1651730510000|2022-05-05 06:01:50|97596.3|97546.3|97599.9|97549.9|97600.6|97550.6|97596.3|97546.3|29
1651730520000|2022-05-05 06:02:00|97593.6|97543.6|97576.9|97526.9|97593.6|97543.6|97574.9|97518|53
1651730530000|2022-05-05 06:02:10|97577.2|97527.2|97608.4|97558.4|97616.2|97558.4|97577.2|97527.2|61
1651730540000|2022-05-05 06:02:20|97608.9|97558.9|97607.7|97557.7|97623|97566.1|97605.6|97550.4|53
1651730550000|2022-05-05 06:02:30|97609.8|97559.8|97608.6|97558.6|97611.3|97561.3|97604.9|97554.9|52
1651730560000|2022-05-05 06:02:40|97608.4|97558.4|97609.4|97559.4|97612.4|97562.4|97603.2|97553.2|46
1651730570000|2022-05-05 06:02:50|97608.1|97558.1|97596.8|97546.8|97614.2|97572.1|97596.8|97546.8|63
1651730580000|2022-05-05 06:03:00|97596.2|97546.2|97608.5|97558.5|97608.5|97558.5|97594.2|97544.2|58
1651730590000|2022-05-05 06:03:10|97609|97559|97613.9|97563.9|97628.7|97567|97607|97548.8|48
1651730600000|2022-05-05 06:03:20|97614.1|97564.1|97619.2|97569.2|97619.2|97569.2|97612.2|97562.2|38
1651730610000|2022-05-05 06:03:30|97619.1|97569.1|97617.5|97567.5|97624.4|97574.4|97616.6|97566.6|40
1651730620000|2022-05-05 06:03:40|97620.3|97570.3|97607.5|97557.5|97620.3|97574.5|97595.3|97554.2|42
1651730630000|2022-05-05 06:03:50|97610.3|97560.3|97590|97540|97610.3|97560.3|97588.4|97528.2|66
1651730640000|2022-05-05 06:04:00|97591.8|97541.8|97582.6|97532.6|97592.9|97542.9|97575.6|97520.6|57
1651730650000|2022-05-05 06:04:10|97583.6|97533.6|97594|97544|97594|97544|97572.3|97522.3|55
1651730660000|2022-05-05 06:04:20|97594.3|97544.3|97591.1|97541.1|97595|97545|97590.9|97540.9|39
1651730670000|2022-05-05 06:04:30|97591.5|97541.5|97595.4|97545.4|97597.4|97547.4|97588.3|97538.3|43
1651730680000|2022-05-05 06:04:40|97596.6|97546.6|97572.2|97522.2|97596.6|97546.6|97567.9|97517.9|53
1651730690000|2022-05-05 06:04:50|97572.8|97522.8|97578.1|97528.1|97579|97529|97572.6|97522.6|53
1651730700000|2022-05-05 06:05:00|97578.4|97528.4|97611.1|97561.1|97611.1|97561.1|97578.3|97528.3|59
1651730710000|2022-05-05 06:05:10|97612.4|97562.4|97611.2|97561.2|97619.6|97569.6|97611.2|97561.2|59
1651730720000|2022-05-05 06:05:20|97610.7|97560.7|97587.7|97537.7|97619.7|97569.7|97584.2|97534.2|63
1651730730000|2022-05-05 06:05:30|97587.1|97537.1|97579.7|97529.7|97591.6|97537.6|97572.1|97518.4|64
1651730740000|2022-05-05 06:05:40|97580.9|97530.9|97576.7|97526.7|97581|97531|97576.7|97526.7|42
1651730750000|2022-05-05 06:05:50|97576|97526|97572.8|97522.8|97576|97526|97568.7|97518.7|36
1651730760000|2022-05-05 06:06:00|97572.5|97522.5|97559.1|97509.1|97572.5|97522.5|97547.6|97497.6|57
1651730770000|2022-05-05 06:06:10|97558.8|97508.8|97535|97485|97558.8|97508.8|97529.5|97479.5|64
1651730780000|2022-05-05 06:06:20|97535.8|97485.8|97547.4|97497.4|97548|97498|97534.8|97484.8|46
1651730790000|2022-05-05 06:06:30|97547.8|97497.8|97533.1|97483.1|97554.5|97504.5|97533.1|97483.1|35
1651730800000|2022-05-05 06:06:40|97532.3|97482.3|97530.6|97480.6|97532.3|97487.5|97511.1|97473.5|42
1651730810000|2022-05-05 06:06:50|97530.4|97480.4|97541.2|97491.2|97549.8|97499.8|97530.4|97480.4|49
1651730820000|2022-05-05 06:07:00|97540.7|97490.7|97547.8|97497.8|97548|97498|97540.2|97490.2|41
1651730830000|2022-05-05 06:07:10|97547.7|97497.7|97541.4|97491.4|97547.7|97497.7|97540.8|97490.8|26
1651730840000|2022-05-05 06:07:20|97541.2|97491.2|97521.9|97496.9|97541.2|97499.1|97519.6|97485.5|24
1651730850000|2022-05-05 06:07:30|97523.1|97498.1|97523.5|97498.5|97527.1|97502.1|97523.1|97498.1|25
1651730860000|2022-05-05 06:07:40|97523.6|97498.6|97531.1|97481.1|97533.3|97498.6|97512.7|97477.1|45
1651730870000|2022-05-05 06:07:50|97530.1|97480.1|97530.3|97480.3|97534.3|97484.3|97520.3|97470.3|43
1651730880000|2022-05-05 06:08:00|97530.4|97480.4|97539.4|97489.4|97543.9|97493.9|97528.1|97478.1|52
1651730890000|2022-05-05 06:08:10|97537.9|97487.9|97546.7|97496.7|97554.8|97508.8|97529.9|97486.1|54
1651730900000|2022-05-05 06:08:20|97545.6|97495.6|97533.3|97483.3|97550.9|97500.9|97533.3|97483.3|57
1651730910000|2022-05-05 06:08:30|97533.5|97483.5|97534.4|97484.4|97538.5|97488.5|97533.3|97483.3|58
1651730920000|2022-05-05 06:08:40|97533|97483|97531.7|97481.7|97539.6|97489.6|97530.5|97480.5|51
1651730930000|2022-05-05 06:08:50|97531.8|97481.8|97547.6|97497.6|97548.4|97498.4|97531.8|97481.8|51
1651730940000|2022-05-05 06:09:00|97546.7|97496.7|97555.8|97505.8|97555.8|97505.8|97546.7|97496.7|56
1651730950000|2022-05-05 06:09:10|97555.9|97505.9|97537.6|97487.6|97557.7|97507.7|97537.6|97487.6|54
1651730960000|2022-05-05 06:09:20|97537.5|97487.5|97529.4|97504.4|97543.4|97504.9|97525.7|97487.5|41
1651730970000|2022-05-05 06:09:30|97528.5|97503.5|97531.8|97506.8|97540.9|97507.5|97526.2|97490.8|39
1651730980000|2022-05-05 06:09:40|97531.4|97506.4|97543.2|97518.2|97556.2|97519.7|97531.4|97494.1|52
1651730990000|2022-05-05 06:09:50|97543|97518|97559.1|97509.1|97559.5|97518.3|97542.2|97501.9|57
1651731000000|2022-05-05 06:10:00|97558.4|97508.4|97554.6|97504.6|97559.4|97509.4|97554.6|97504.6|51
1651731010000|2022-05-05 06:10:10|97552.9|97502.9|97553.8|97503.8|97554.3|97504.3|97548.9|97498.9|37
1651731020000|2022-05-05 06:10:20|97553.9|97503.9|97551.5|97501.5|97563.2|97523.3|97539.2|97501.4|58
1651731030000|2022-05-05 06:10:30|97551.4|97501.4|97528|97503|97552.7|97503.8|97526|97493.8|60
1651731040000|2022-05-05 06:10:40|97527.9|97502.9|97527|97502|97544.6|97505.8|97524.4|97487.1|56
1651731050000|2022-05-05 06:10:50|97526|97501|97508.2|97483.2|97528.9|97501.4|97508|97465.3|59
1651731060000|2022-05-05 06:11:00|97508.1|97483.1|97513.4|97463.4|97525.3|97483.1|97499.9|97462.9|51
1651731070000|2022-05-05 06:11:10|97512.5|97462.5|97510|97460|97514.1|97464.1|97508.2|97458.2|40
1651731080000|2022-05-05 06:11:20|97510.3|97460.3|97515|97465|97515|97465|97508.5|97458.5|61
1651731090000|2022-05-05 06:11:30|97514.6|97464.6|97513.6|97463.6|97516.4|97466.4|97512.1|97462.1|43
1651731100000|2022-05-05 06:11:40|97513.4|97463.4|97501.4|97451.4|97513.4|97463.4|97498.7|97448.7|40
1651731110000|2022-05-05 06:11:50|97492.4|97442.4|97482.2|97457.2|97493.9|97458.7|97476.3|97438.2|51
1651731120000|2022-05-05 06:12:00|97482.8|97457.8|97514.1|97464.1|97515.2|97465.2|97481.1|97449.9|47
1651731130000|2022-05-05 06:12:10|97516.6|97466.6|97510.5|97460.5|97518.1|97480.8|97500.6|97460.5|39
1651731140000|2022-05-05 06:12:20|97512.8|97462.8|97503.6|97478.6|97520.2|97478.6|97502.6|97462.8|48
1651731150000|2022-05-05 06:12:30|97503.2|97478.2|97521.4|97471.4|97528|97488.9|97503.2|97468.1|54
1651731160000|2022-05-05 06:12:40|97521.1|97471.1|97526.5|97476.5|97526.5|97483.7|97504.6|97470.3|48
1651731170000|2022-05-05 06:12:50|97527.2|97477.2|97518.2|97468.2|97527.2|97477.2|97515.9|97465.9|46
1651731180000|2022-05-05 06:13:00|97504.9|97479.9|97519.8|97469.8|97521.7|97479.9|97504.9|97463.7|55
1651731190000|2022-05-05 06:13:10|97525.2|97475.2|97542.3|97492.3|97542.3|97492.3|97522.5|97472.5|50
1651731200000|2022-05-05 06:13:20|97542.5|97492.5|97532.9|97482.9|97549.4|97513.7|97528.1|97480.6|56
1651731210000|2022-05-05 06:13:30|97532.7|97482.7|97512.3|97487.3|97539.1|97497.6|97509.1|97473.7|61
1651731220000|2022-05-05 06:13:40|97512.2|97487.2|97522.3|97497.3|97536.3|97497.3|97511.2|97474.5|45
1651731230000|2022-05-05 06:13:50|97521.8|97496.8|97532.8|97507.8|97545.7|97510.1|97520.6|97486.7|53
1651731240000|2022-05-05 06:14:00|97533.9|97508.9|97536.7|97486.7|97554.1|97514.4|97523.6|97484.8|59
1651731250000|2022-05-05 06:14:10|97535.6|97485.6|97511.7|97486.7|97540.4|97500.2|97509.8|97475.5|49
1651731260000|2022-05-05 06:14:20|97510.6|97485.6|97514.7|97489.7|97538.5|97499.2|97508.7|97476.5|42
1651731270000|2022-05-05 06:14:30|97513.1|97488.1|97518.4|97468.4|97524.1|97489.6|97507|97467.4|60
1651731280000|2022-05-05 06:14:40|97518.9|97468.9|97520.7|97470.7|97523.2|97481|97504.6|97468.3|35
1651731290000|2022-05-05 06:14:50|97521.1|97471.1|97519.8|97469.8|97530.2|97489.1|97508.5|97469.7|43
1651731300000|2022-05-05 06:15:00|97521.2|97471.2|97514.9|97464.9|97525.9|97475.9|97514.9|97464.9|54
1651731310000|2022-05-05 06:15:10|97514.8|97464.8|97514.6|97464.6|97515.9|97465.9|97510.4|97460.4|44
1651731320000|2022-05-05 06:15:20|97511|97461|97507.7|97457.7|97515.2|97465.2|97503.8|97453.8|38
1651731330000|2022-05-05 06:15:30|97508.4|97458.4|97500.4|97450.4|97510.1|97460.1|97498.7|97448.7|45
1651731340000|2022-05-05 06:15:40|97497.6|97447.6|97518.1|97468.1|97531.3|97481.3|97491.1|97441.1|69
1651731350000|2022-05-05 06:15:50|97519.3|97469.3|97522.7|97472.7|97523.8|97473.8|97514.8|97464.8|59
1651731360000|2022-05-05 06:16:00|97522.6|97472.6|97499.8|97449.8|97523.2|97473.2|97498|97448|69
1651731370000|2022-05-05 06:16:10|97499.4|97449.4|97500.1|97450.1|97501.7|97451.7|97496.7|97446.7|48
1651731380000|2022-05-05 06:16:20|97500.8|97450.8|97497.6|97447.6|97502.1|97452.1|97496.5|97446.5|38
1651731390000|2022-05-05 06:16:30|97498.8|97448.8|97485.3|97435.3|97499.7|97449.7|97482|97432|65
1651731400000|2022-05-05 06:16:40|97485.6|97435.6|97472.8|97422.8|97487.4|97443.5|97463.6|97416.2|63
1651731410000|2022-05-05 06:16:50|97472.7|97422.7|97444.3|97394.3|97472.7|97422.7|97420.4|97370.4|67
1651731420000|2022-05-05 06:17:00|97444.9|97394.9|97434.9|97360.4|97455.3|97399.3|97419.7|97359.2|69
1651731430000|2022-05-05 06:17:10|97433.6|97363.5|97418.5|97368.5|97433.6|97372.5|97408.6|97340.4|69
1651731440000|2022-05-05 06:17:20|97429.7|97356.5|97441.1|97391.1|97458.4|97400.1|97427.8|97356.5|71
1651731450000|2022-05-05 06:17:30|97438.5|97388.5|97437.9|97387.9|97459.2|97390.8|97417.2|97356.4|69
1651731460000|2022-05-05 06:17:40|97438.4|97388.4|97437.1|97387.1|97453.5|97392.2|97429|97372.3|49
1651731470000|2022-05-05 06:17:50|97437.6|97387.6|97429.6|97379.6|97446.7|97387.7|97429.6|97370|65
1651731480000|2022-05-05 06:18:00|97426.7|97376.7|97388.5|97338.5|97426.7|97376.7|97387.8|97337.8|73
1651731490000|2022-05-05 06:18:10|97388.6|97338.6|97415.9|97365.9|97421.4|97371.4|97380.1|97330.1|67
1651731500000|2022-05-05 06:18:20|97416.5|97366.5|97405|97355|97420.4|97366.5|97392.9|97334.8|69
1651731510000|2022-05-05 06:18:30|97414.5|97344.5|97417.7|97333.6|97425.5|97368.8|97402|97333|60
1651731520000|2022-05-05 06:18:40|97414.6|97340.7|97413.4|97363.4|97436.1|97374.1|97402.3|97340.7|71
1651731530000|2022-05-05 06:18:50|97423.7|97351.6|97417.6|97367.6|97438.2|97373.3|97413|97351.6|48
1651731540000|2022-05-05 06:19:00|97417.3|97367.3|97413.7|97363.7|97429.7|97369.7|97410.5|97352.5|54
1651731550000|2022-05-05 06:19:10|97414.1|97364.1|97389.3|97339.3|97422.4|97364.1|97388.8|97327.4|57
1651731560000|2022-05-05 06:19:20|97389.4|97339.4|97390.1|97340.1|97404.5|97350.6|97388|97334.3|62
1651731570000|2022-05-05 06:19:30|97390.5|97340.5|97422.7|97372.7|97424.8|97378.8|97387.1|97337.1|66
1651731580000|2022-05-05 06:19:40|97422.3|97372.3|97443.3|97393.3|97450|97400|97420.2|97370.2|54
1651731590000|2022-05-05 06:19:50|97449.4|97399.4|97465.3|97415.3|97473.9|97417.3|97449.4|97399.4|70
1651731600000|2022-05-05 06:20:00|97465.1|97415.1|97474.7|97424.7|97476.6|97426.6|97463.8|97413.8|64
1651731610000|2022-05-05 06:20:10|97474.4|97424.4|97473.8|97423.8|97474.8|97424.8|97468.4|97418.4|47
1651731620000|2022-05-05 06:20:20|97473.6|97423.6|97477.8|97427.8|97481.2|97431.2|97473.1|97423.1|70
1651731630000|2022-05-05 06:20:30|97478.1|97428.1|97470.2|97420.2|97481.1|97431.1|97466.9|97416.9|59
1651731640000|2022-05-05 06:20:40|97466.8|97416.8|97480.4|97430.4|97484.7|97430.4|97466.8|97413.7|61
1651731650000|2022-05-05 06:20:50|97480.8|97430.8|97479.2|97429.2|97480.8|97430.8|97476.8|97426.8|49
1651731660000|2022-05-05 06:21:00|97481.8|97431.8|97479.5|97429.5|97484.8|97434.8|97475.5|97425.5|60
1651731670000|2022-05-05 06:21:10|97479.2|97429.2|97477.9|97427.9|97480.9|97430.9|97477.3|97427.3|32
1651731680000|2022-05-05 06:21:20|97477.5|97427.5|97482.7|97432.7|97483.1|97433.1|97476.3|97426.3|35
1651731690000|2022-05-05 06:21:30|97479.4|97429.4|97479.7|97429.7|97481|97431|97477.8|97427.8|30
1651731700000|2022-05-05 06:21:40|97479.9|97429.9|97479.6|97429.6|97482.4|97432.4|97479.5|97429.5|35
1651731710000|2022-05-05 06:21:50|97480.9|97430.9|97488.7|97438.7|97504.4|97455.1|97472.2|97430.6|59
1651731720000|2022-05-05 06:22:00|97493|97443|97502.6|97452.6|97515.6|97461|97491|97431.1|67
1651731730000|2022-05-05 06:22:10|97514.5|97442.1|97489.5|97439.5|97514.5|97453.5|97473.1|97423.1|56
1651731740000|2022-05-05 06:22:20|97495|97445|97489.9|97439.9|97501.1|97451.1|97486.6|97427.4|63
1651731750000|2022-05-05 06:22:30|97488|97438|97487.1|97437.1|97488.8|97438.8|97485.5|97435.5|34
1651731760000|2022-05-05 06:22:40|97490.2|97440.2|97479.9|97429.9|97490.7|97440.7|97479.9|97429.9|53
1651731770000|2022-05-05 06:22:50|97480.1|97430.1|97479.3|97429.3|97490.7|97432.9|97472.9|97408.7|50
1651731780000|2022-05-05 06:23:00|97478.6|97428.6|97487.4|97437.4|97491.3|97441.3|97478.6|97428.6|53
1651731790000|2022-05-05 06:23:10|97486.7|97436.7|97487.9|97437.9|97492.1|97442.1|97479.9|97429.9|66
1651731800000|2022-05-05 06:23:20|97488.9|97438.9|97492.5|97442.5|97492.6|97442.6|97486|97436|42
1651731810000|2022-05-05 06:23:30|97492.3|97442.3|97494.6|97444.6|97499.7|97449.7|97489.3|97439.3|55
1651731820000|2022-05-05 06:23:40|97495.3|97445.3|97494.3|97444.3|97495.6|97445.6|97489.8|97439.8|43
1651731830000|2022-05-05 06:23:50|97494.2|97444.2|97487.2|97437.2|97502.6|97452.6|97486.4|97436.4|71
1651731840000|2022-05-05 06:24:00|97486.6|97436.6|97489|97439|97489.2|97439.2|97483.7|97433.7|53
1651731850000|2022-05-05 06:24:10|97489.6|97439.6|97487|97437|97490.3|97440.3|97486.7|97436.7|38
1651731860000|2022-05-05 06:24:20|97487.3|97437.3|97487|97437|97488|97438|97485.1|97435.1|52
1651731870000|2022-05-05 06:24:30|97486.9|97436.9|97486.9|97436.9|97488.5|97438.5|97485.7|97435.7|39
1651731880000|2022-05-05 06:24:40|97486.5|97436.5|97502.4|97452.4|97508.2|97458.2|97486.5|97436.5|64
1651731890000|2022-05-05 06:24:50|97502.2|97452.2|97501|97451|97508.4|97458.4|97499.9|97449.9|59
1651731900000|2022-05-05 06:25:00|97500.5|97450.5|97512.5|97462.5|97512.6|97462.6|97499.5|97449.5|47
1651731910000|2022-05-05 06:25:10|97510.8|97460.8|97512.7|97462.7|97514.7|97464.7|97507.2|97457.2|53
1651731920000|2022-05-05 06:25:20|97512.6|97462.6|97506.6|97456.6|97514.2|97464.2|97504.1|97454.1|52
1651731930000|2022-05-05 06:25:30|97507|97457|97505.2|97455.2|97508.1|97458.1|97503.5|97453.5|39
1651731940000|2022-05-05 06:25:40|97506.4|97456.4|97504.3|97454.3|97506.4|97456.4|97503.2|97453.2|29
1651731950000|2022-05-05 06:25:50|97504.1|97454.1|97509.5|97459.5|97526.9|97464.8|97503.3|97451.9|73
1651731960000|2022-05-05 06:26:00|97509.7|97459.7|97512.4|97462.4|97520.2|97470.2|97509.5|97459.5|72
1651731970000|2022-05-05 06:26:10|97515|97465|97510.1|97460.1|97516.8|97466.8|97509|97459|44
1651731980000|2022-05-05 06:26:20|97510.6|97460.6|97587.8|97537.8|97588.9|97538.9|97510.6|97460.6|76
1651731990000|2022-05-05 06:26:30|97587.6|97537.6|97605|97555|97617.8|97567.8|97586.1|97536.1|65
1651732000000|2022-05-05 06:26:40|97603.9|97553.9|97607.3|97557.3|97621|97571|97602.6|97552.6|68
1651732010000|2022-05-05 06:26:50|97606.8|97556.8|97618.9|97543.7|97619.6|97568.7|97598.9|97540.1|70
1651732020000|2022-05-05 06:27:00|97604.8|97554.8|97623.8|97573.8|97639.3|97577.6|97604.8|97546.7|71
1651732030000|2022-05-05 06:27:10|97622.4|97572.4|97650|97600|97661.5|97601.9|97619.3|97566.3|66
1651732040000|2022-05-05 06:27:20|97650.1|97600.1|97655.5|97605.5|97659.5|97605.5|97643.4|97576.5|60
1651732050000|2022-05-05 06:27:30|97656|97606|97642.4|97592.4|97671.1|97610.4|97642.4|97581.6|56
1651732060000|2022-05-05 06:27:40|97641.3|97591.3|97631.6|97581.6|97655|97596.4|97630.8|97575.4|57
1651732070000|2022-05-05 06:27:50|97631.7|97581.7|97643.6|97593.6|97660.8|97599.6|97630.3|97574.6|58
1651732080000|2022-05-05 06:28:00|97642.5|97592.5|97652.2|97602.2|97654.6|97603.1|97642.3|97584.1|64
1651732090000|2022-05-05 06:28:10|97653|97603|97659.9|97609.9|97660.9|97610.9|97651.1|97601.1|60
1651732100000|2022-05-05 06:28:20|97656.9|97606.9|97650.6|97600.6|97666|97609.4|97644.8|97586.7|57
1651732110000|2022-05-05 06:28:30|97651.1|97601.1|97672|97601.4|97672|97612.6|97650.7|97589.9|55
1651732120000|2022-05-05 06:28:40|97662.3|97612.3|97656|97606|97662.8|97612.8|97651.3|97601.3|48
1651732130000|2022-05-05 06:28:50|97653.8|97603.8|97655.8|97605.8|97672.1|97612.9|97653.8|97599.6|57
1651732140000|2022-05-05 06:29:00|97656.6|97606.6|97654.3|97604.3|97657.2|97607.2|97651.5|97601.5|61
1651732150000|2022-05-05 06:29:10|97654.4|97604.4|97658.9|97608.9|97659.6|97609.6|97654.3|97604.3|50
1651732160000|2022-05-05 06:29:20|97656.3|97606.3|97668.2|97618.2|97670|97620|97655.4|97605.4|53
1651732170000|2022-05-05 06:29:30|97668.4|97618.4|97687.6|97637.6|97688.8|97638.8|97668|97618|59
1651732180000|2022-05-05 06:29:40|97683.6|97633.6|97669.6|97619.6|97686.2|97636.2|97667.7|97606.4|66
1651732190000|2022-05-05 06:29:50|97668.5|97618.5|97667.3|97617.3|97672.2|97622.2|97667.1|97617.1|46
1651732200000|2022-05-05 06:30:00|97667.4|97617.4|97662.5|97612.5|97668|97618|97657|97607|51
1651732210000|2022-05-05 06:30:10|97662.8|97612.8|97652.6|97602.6|97663.2|97613.2|97652.6|97602.6|46
1651732220000|2022-05-05 06:30:20|97652.5|97602.5|97667.9|97617.9|97668.8|97618.8|97652.5|97602.5|51
1651732230000|2022-05-05 06:30:30|97667.3|97617.3|97667|97617|97670.4|97620.4|97663.2|97613.2|56
1651732240000|2022-05-05 06:30:40|97666.7|97616.7|97668.4|97618.4|97668.9|97630.7|97654.9|97614.4|49
1651732250000|2022-05-05 06:30:50|97667.9|97617.9|97673.7|97623.7|97676.9|97640.1|97661.9|97616.8|48
1651732260000|2022-05-05 06:31:00|97674.2|97624.2|97658.3|97608.3|97674.2|97624.2|97656.8|97606.8|60
1651732270000|2022-05-05 06:31:10|97658.1|97608.1|97672|97622|97679.3|97629.3|97656.6|97606.6|62
1651732280000|2022-05-05 06:31:20|97672.1|97622.1|97670.7|97620.7|97673.2|97623.2|97668.3|97618.3|56
1651732290000|2022-05-05 06:31:30|97670.4|97620.4|97677.6|97627.6|97679.1|97629.1|97664.3|97614.3|53
1651732300000|2022-05-05 06:31:40|97678.1|97628.1|97756.3|97706.3|97757.3|97707.3|97676.5|97626.5|60
1651732310000|2022-05-05 06:31:50|97757.6|97707.6|97788|97707.6|97788|97725.5|97756.3|97694.6|70
1651732320000|2022-05-05 06:32:00|97773.5|97723.5|97773.5|97723.5|97794.7|97730.6|97771.5|97700.8|70
1651732330000|2022-05-05 06:32:10|97783.9|97713.6|97780.8|97730.8|97808.1|97731.4|97771.9|97707.6|56
1651732340000|2022-05-05 06:32:20|97793.5|97717.2|97778|97728|97797.6|97730.6|97778|97705.1|43
1651732350000|2022-05-05 06:32:30|97788.4|97708.2|97790.3|97705.7|97794.2|97721.5|97771.2|97702.8|54
1651732360000|2022-05-05 06:32:40|97787|97715.8|97765.5|97715.5|97794.2|97731.2|97763.3|97700.9|67
1651732370000|2022-05-05 06:32:50|97778|97703.7|97788.5|97715.3|97793.3|97726.8|97764.5|97703.7|55
1651732380000|2022-05-05 06:33:00|97790.5|97712.8|97733.1|97683.1|97790.5|97730.4|97732.3|97682.3|71
1651732390000|2022-05-05 06:33:10|97734.9|97684.9|97759.9|97709.9|97776.4|97710.3|97733|97683|70
1651732400000|2022-05-05 06:33:20|97760.5|97710.5|97770.6|97720.6|97783|97721.2|97753.8|97699.9|67
1651732410000|2022-05-05 06:33:30|97771.5|97721.5|97765.1|97715.1|97782.5|97722.1|97757.7|97703.5|71
1651732420000|2022-05-05 06:33:40|97764.6|97714.6|97753.3|97703.3|97764.6|97714.6|97749.8|97688.7|62
1651732430000|2022-05-05 06:33:50|97764.7|97692|97777.9|97727.9|97786.6|97727.9|97754.9|97692|65
1651732440000|2022-05-05 06:34:00|97779.1|97729.1|97800.3|97750.3|97801.6|97751.6|97774.2|97718.5|65
1651732450000|2022-05-05 06:34:10|97801.7|97751.7|97798.3|97748.3|97809.9|97759.9|97786.5|97736.5|65
1651732460000|2022-05-05 06:34:20|97799.1|97749.1|97800.3|97750.3|97810.6|97754.5|97789.4|97725.1|57
1651732470000|2022-05-05 06:34:30|97800.8|97750.8|97806.2|97756.2|97806.3|97756.3|97798.6|97748.6|54
1651732480000|2022-05-05 06:34:40|97806.7|97756.7|97801.4|97751.4|97818.3|97757.5|97799.9|97740.5|47
1651732490000|2022-05-05 06:34:50|97801.6|97751.6|97804|97754|97810.9|97760.9|97801.5|97751.5|60
1651732500000|2022-05-05 06:35:00|97803.5|97753.5|97801.9|97751.9|97806.1|97756.1|97798.8|97748.8|59
1651732510000|2022-05-05 06:35:10|97800.9|97750.9|97805.4|97755.4|97805.9|97755.9|97798.7|97748.7|36
1651732520000|2022-05-05 06:35:20|97805.1|97755.1|97804.6|97754.6|97806.9|97756.9|97799.4|97749.4|63
1651732530000|2022-05-05 06:35:30|97803.3|97753.3|97802.2|97752.2|97809.2|97759.2|97798.5|97748.5|57
1651732540000|2022-05-05 06:35:40|97801|97751|97816|97766|97816|97766|97786|97747.6|48
1651732550000|2022-05-05 06:35:50|97819.1|97769.1|97823.6|97773.6|97830.2|97780.2|97813|97763|65
1651732560000|2022-05-05 06:36:00|97823.9|97773.9|97816.1|97766.1|97825.6|97775.6|97816.1|97766.1|55
1651732570000|2022-05-05 06:36:10|97816.4|97766.4|97815.4|97765.4|97818.7|97768.7|97812.8|97762.8|49
1651732580000|2022-05-05 06:36:20|97815|97765|97833.7|97783.7|97842.9|97784.1|97809.1|97759.1|60
1651732590000|2022-05-05 06:36:30|97832.5|97782.5|97839.6|97789.6|97842.1|97792.1|97829.7|97779.7|55
1651732600000|2022-05-05 06:36:40|97837.9|97787.9|97848.7|97798.7|97865.5|97806.5|97834.8|97784.8|65
1651732610000|2022-05-05 06:36:50|97848.9|97798.9|97870.7|97820.7|97878.4|97828.4|97845.4|97795.4|68
1651732620000|2022-05-05 06:37:00|97868.8|97818.8|97834.2|97784.2|97868.9|97818.9|97821.9|97756.8|70
1651732630000|2022-05-05 06:37:10|97834.8|97784.8|97839.4|97789.4|97839.7|97789.7|97828.3|97778.3|54
1651732640000|2022-05-05 06:37:20|97839.5|97789.5|97829.1|97779.1|97848|97798|97829.1|97779.1|57
1651732650000|2022-05-05 06:37:30|97839.8|97766.9|97817.4|97767.4|97839.8|97779.4|97817.4|97758.7|68
1651732660000|2022-05-05 06:37:40|97817.3|97767.3|97793.2|97743.2|97817.4|97767.4|97793.2|97743.2|54
1651732670000|2022-05-05 06:37:50|97804.1|97754.1|97808.7|97758.7|97818.5|97768.5|97804.1|97754.1|69
1651732680000|2022-05-05 06:38:00|97808.5|97758.5|97787.2|97737.2|97809.1|97759.1|97787|97737|69
1651732690000|2022-05-05 06:38:10|97785.8|97735.8|97803.2|97753.2|97807.8|97756.1|97782|97731.4|68
1651732700000|2022-05-05 06:38:20|97804|97754|97809.8|97759.8|97810.9|97760.9|97796.8|97746.8|63
1651732710000|2022-05-05 06:38:30|97810|97760|97815.4|97765.4|97841.1|97770.4|97807.6|97750.8|56
1651732720000|2022-05-05 06:38:40|97814.8|97764.8|97814.1|97764.1|97823.9|97765|97811.8|97750.9|45
1651732730000|2022-05-05 06:38:50|97814.3|97764.3|97836.6|97786.6|97838.2|97786.6|97811.9|97761.9|67
1651732740000|2022-05-05 06:39:00|97836|97786|97840.9|97766.9|97845.7|97791.4|97827.4|97764.4|58
1651732750000|2022-05-05 06:39:10|97828.8|97778.8|97817.1|97767.1|97828.8|97778.8|97808.1|97758.1|57
1651732760000|2022-05-05 06:39:20|97816.1|97766.1|97809.9|97759.9|97819.1|97769.1|97808.2|97758.2|54
1651732770000|2022-05-05 06:39:30|97809.5|97759.5|97811.6|97761.6|97823.7|97766.7|97806.8|97747.9|48
1651732780000|2022-05-05 06:39:40|97810.7|97760.7|97801.2|97751.2|97816.4|97766.4|97800|97750|61
1651732790000|2022-05-05 06:39:50|97804.3|97754.3|97802.8|97752.8|97806.3|97756.3|97786|97728.1|64
1651732800000|2022-05-05 06:40:00|97800.7|97750.7|97790.3|97740.3|97806|97756|97786.8|97736.8|69
1651732810000|2022-05-05 06:40:10|97789.7|97739.7|97794.3|97744.3|97795.9|97745.9|97788.7|97738.7|41
1651732820000|2022-05-05 06:40:20|97793.6|97743.6|97794.2|97744.2|97801.4|97751.4|97791.4|97741.4|59
1651732830000|2022-05-05 06:40:30|97794.4|97744.4|97793|97743|97810.9|97759.2|97791.7|97734.1|61
1651732840000|2022-05-05 06:40:40|97793.1|97743.1|97802.3|97752.3|97804.9|97754.9|97788.9|97738.9|44
1651732850000|2022-05-05 06:40:50|97802.1|97752.1|97805|97755|97815.7|97760.1|97784.6|97728.8|58
1651732860000|2022-05-05 06:41:00|97804.2|97754.2|97782.7|97732.7|97815|97760.2|97781.6|97731.6|69
1651732870000|2022-05-05 06:41:10|97782.9|97732.9|97794.4|97744.4|97795.3|97745.3|97782.9|97732.9|57
1651732880000|2022-05-05 06:41:20|97793.8|97743.8|97808.4|97758.4|97811.7|97758.4|97784.2|97734.2|70
1651732890000|2022-05-05 06:41:30|97821.7|97744.9|97798.7|97748.7|97821.7|97761.7|97792.5|97742.5|63
1651732900000|2022-05-05 06:41:40|97798.9|97748.9|97811.7|97761.7|97820|97764|97785.8|97723.4|61
1651732910000|2022-05-05 06:41:50|97811.6|97761.6|97807.8|97757.8|97811.6|97761.6|97802.3|97752.3|47
1651732920000|2022-05-05 06:42:00|97808.3|97758.3|97795.3|97745.3|97808.9|97758.9|97794.2|97744.2|51
1651732930000|2022-05-05 06:42:10|97795.2|97745.2|97815.2|97765.2|97823.3|97765.2|97792.8|97738.1|67
1651732940000|2022-05-05 06:42:20|97815.8|97765.8|97817.8|97767.8|97823.4|97773.4|97813.7|97763.7|59
1651732950000|2022-05-05 06:42:30|97817|97767|97811.5|97761.5|97817.8|97767.8|97808.6|97758.6|52
1651732960000|2022-05-05 06:42:40|97810.3|97760.3|97812.3|97762.3|97814.5|97764.5|97808.2|97758.2|54
1651732970000|2022-05-05 06:42:50|97813.4|97763.4|97812.4|97762.4|97814.1|97764.1|97812|97762|37
1651732980000|2022-05-05 06:43:00|97812.7|97762.7|97811.9|97761.9|97816.4|97766.4|97811.5|97761.5|54
1651732990000|2022-05-05 06:43:10|97811.8|97761.8|97810.5|97760.5|97814.4|97764.4|97810.2|97760.2|40
1651733000000|2022-05-05 06:43:20|97809.6|97759.6|97799.7|97749.7|97810.3|97760.3|97799.5|97749.5|61
1651733010000|2022-05-05 06:43:30|97799.1|97749.1|97799.1|97749.1|97806.1|97756.1|97798|97748|59
1651733020000|2022-05-05 06:43:40|97800.1|97750.1|97802.3|97752.3|97808.9|97758.9|97798.5|97748.5|40
1651733030000|2022-05-05 06:43:50|97802.5|97752.5|97814.1|97764.1|97824.1|97774.1|97802|97752|44
1651733040000|2022-05-05 06:44:00|97812.5|97762.5|97810.1|97760.1|97818.1|97768.1|97806.8|97756.8|69
1651733050000|2022-05-05 06:44:10|97810.3|97760.3|97811.9|97761.9|97814.6|97764.6|97808.5|97758.5|53
1651733060000|2022-05-05 06:44:20|97812.6|97762.6|97809.9|97759.9|97815.5|97765.5|97807.9|97757.9|53
1651733070000|2022-05-05 06:44:30|97811.2|97761.2|97809.1|97759.1|97812.7|97762.7|97802.8|97752.8|49
1651733080000|2022-05-05 06:44:40|97809.3|97759.3|97817|97767|97819.8|97769.8|97807.7|97757.7|59
1651733090000|2022-05-05 06:44:50|97818.8|97768.8|97815.7|97765.7|97822|97777.4|97791.3|97751.9|72
1651733100000|2022-05-05 06:45:00|97815.5|97765.5|97800.4|97750.4|97815.7|97765.7|97798.1|97741.6|64
1651733110000|2022-05-05 06:45:10|97801.4|97751.4|97792.7|97742.7|97803.9|97753.9|97786.6|97736.6|61
1651733120000|2022-05-05 06:45:20|97793|97743|97796.1|97746.1|97804.4|97746.7|97788.3|97733.5|47
1651733130000|2022-05-05 06:45:30|97796.7|97746.7|97799.9|97749.9|97803.7|97753.7|97787.5|97737.5|63
1651733140000|2022-05-05 06:45:40|97799.3|97749.3|97803.6|97753.6|97809.5|97759.5|97797.3|97747.3|59
1651733150000|2022-05-05 06:45:50|97804|97754|97793.7|97743.7|97804.1|97754.1|97789.1|97739.1|59
1651733160000|2022-05-05 06:46:00|97794.1|97744.1|97791.9|97741.9|97799.5|97749.5|97791.9|97741.9|53
1651733170000|2022-05-05 06:46:10|97789.9|97739.9|97786.7|97736.7|97798.7|97748.7|97786.7|97736.7|52
1651733180000|2022-05-05 06:46:20|97791.6|97741.6|97777.7|97727.7|97802.1|97743.2|97777.4|97722.2|54
1651733190000|2022-05-05 06:46:30|97776.1|97726.1|97785.7|97735.7|97787.8|97737.8|97776.1|97726.1|53
1651733200000|2022-05-05 06:46:40|97785.8|97735.8|97775.2|97725.2|97786.8|97736.8|97770.8|97720.8|58
1651733210000|2022-05-05 06:46:50|97775.7|97725.7|97767.8|97717.8|97789.5|97739.5|97760.8|97710.8|61
1651733220000|2022-05-05 06:47:00|97769.7|97719.7|97768.9|97718.9|97769.7|97719.7|97756.5|97706.5|74
1651733230000|2022-05-05 06:47:10|97768.7|97718.7|97762.2|97712.2|97771.7|97721.7|97757.4|97707.4|66
1651733240000|2022-05-05 06:47:20|97764|97714|97759.9|97709.9|97767.5|97717.5|97731.1|97688|73
1651733250000|2022-05-05 06:47:30|97760.1|97710.1|97760.4|97710.4|97763.3|97713.3|97749.7|97699.7|57
1651733260000|2022-05-05 06:47:40|97761.1|97711.1|97758.4|97708.4|97763.2|97713.2|97753.9|97703.9|48
1651733270000|2022-05-05 06:47:50|97771.9|97721.9|97777.7|97727.7|97781.7|97731.7|97752.2|97715.9|69
1651733280000|2022-05-05 06:48:00|97781|97731|97780.9|97730.9|97781.7|97731.7|97773.6|97723.6|65
1651733290000|2022-05-05 06:48:10|97780.8|97730.8|97779|97729|97782.4|97732.4|97778.2|97728.2|32
1651733300000|2022-05-05 06:48:20|97780|97730|97797|97747|97797|97747|97780|97730|47
1651733310000|2022-05-05 06:48:30|97797.1|97747.1|97781.3|97731.3|97797.1|97747.1|97780.5|97730.5|44
1651733320000|2022-05-05 06:48:40|97782.3|97732.3|97791.5|97741.5|97793.8|97743.8|97782.3|97732.3|55
1651733330000|2022-05-05 06:48:50|97791.4|97741.4|97798.2|97748.2|97802.5|97752.5|97788.2|97738.2|58
1651733340000|2022-05-05 06:49:00|97798.1|97748.1|97778.5|97753.5|97803.1|97760.2|97777.8|97740.8|76
1651733350000|2022-05-05 06:49:10|97793.2|97743.2|97790.3|97740.3|97795.4|97745.4|97787.2|97737.2|55
1651733360000|2022-05-05 06:49:20|97788.9|97738.9|97781.8|97731.8|97791.7|97748.1|97767.2|97730.3|50
1651733370000|2022-05-05 06:49:30|97781.6|97731.6|97782.5|97732.5|97784.9|97734.9|97778.2|97728.2|41
1651733380000|2022-05-05 06:49:40|97782.6|97732.6|97763.4|97738.4|97783.1|97745.2|97763.4|97729.5|53
1651733390000|2022-05-05 06:49:50|97763.9|97738.9|97769.1|97744.1|97782.9|97744.9|97761.7|97725.1|55
1651733400000|2022-05-05 06:50:00|97769|97744|97767.1|97742.1|97786.9|97750|97765.3|97729.9|58
1651733410000|2022-05-05 06:50:10|97767.3|97742.3|97775.7|97725.7|97780.9|97744.5|97761.4|97724.9|58
1651733420000|2022-05-05 06:50:20|97775.9|97725.9|97730.4|97705.4|97776.7|97738.1|97730.4|97694.2|68
1651733430000|2022-05-05 06:50:30|97731.5|97706.5|97732.5|97707.5|97746.7|97713.5|97727.7|97694.2|62
1651733440000|2022-05-05 06:50:40|97732.1|97707.1|97725.1|97700.1|97732.5|97707.5|97723.3|97698.3|49
1651733450000|2022-05-05 06:50:50|97725.4|97700.4|97718.5|97693.5|97725.4|97700.4|97717.8|97692.8|57
1651733460000|2022-05-05 06:51:00|97716.7|97691.7|97711.4|97686.4|97719.6|97694.6|97709.1|97684.1|58
1651733470000|2022-05-05 06:51:10|97712.1|97687.1|97705.9|97655.9|97719.2|97687.1|97701.1|97651.1|72
1651733480000|2022-05-05 06:51:20|97705.5|97655.5|97706.7|97656.7|97708.4|97658.4|97703.1|97653.1|60
1651733490000|2022-05-05 06:51:30|97708.3|97658.3|97715|97665|97718.1|97680|97699.7|97658.3|58
1651733500000|2022-05-05 06:51:40|97702.4|97677.4|97714.6|97664.6|97715.7|97679.4|97702.4|97663|33
1651733510000|2022-05-05 06:51:50|97696.2|97671.2|97696|97671|97698.4|97673.4|97692.1|97667.1|64
1651733520000|2022-05-05 06:52:00|97695.6|97670.6|97696.2|97671.2|97697.2|97672.2|97694.4|97669.4|42
1651733530000|2022-05-05 06:52:10|97695.9|97670.9|97729.2|97679.2|97733.5|97683.5|97695.9|97670.9|49
1651733540000|2022-05-05 06:52:20|97731.2|97681.2|97716.7|97666.7|97731.7|97681.7|97716.7|97666.7|54
1651733550000|2022-05-05 06:52:30|97716.6|97666.6|97718.1|97668.1|97720.9|97670.9|97714.2|97664.2|58
1651733560000|2022-05-05 06:52:40|97717|97667|97720.4|97670.4|97722.8|97672.8|97711.9|97661.9|46
1651733570000|2022-05-05 06:52:50|97720.3|97670.3|97723.8|97673.8|97725.1|97675.1|97716.9|97666.9|36
1651733580000|2022-05-05 06:53:00|97721.3|97671.3|97717|97667|97731.5|97681.5|97702.3|97667|52
1651733590000|2022-05-05 06:53:10|97718.1|97668.1|97726.5|97676.5|97726.6|97685.9|97709.4|97666.7|54
1651733600000|2022-05-05 06:53:20|97726.6|97676.6|97713.6|97663.6|97726.9|97676.9|97711.5|97661.5|50
1651733610000|2022-05-05 06:53:30|97716.6|97666.6|97727.2|97677.2|97731.7|97681.7|97714.5|97664.5|55
1651733620000|2022-05-05 06:53:40|97727.1|97677.1|97706.5|97681.5|97730.6|97687.4|97703.5|97667.1|51
1651733630000|2022-05-05 06:53:50|97706.6|97681.6|97711.9|97686.9|97711.9|97686.9|97706.1|97681.1|43
1651733640000|2022-05-05 06:54:00|97711.8|97686.8|97711.8|97686.8|97725.2|97687.5|97708.6|97668.6|49
1651733650000|2022-05-05 06:54:10|97712.7|97687.7|97715.6|97690.6|97732.6|97693.1|97711.8|97681.2|31
1651733660000|2022-05-05 06:54:20|97720.7|97695.7|97730|97680|97738.5|97699.2|97720.7|97676.8|50
1651733670000|2022-05-05 06:54:30|97735.4|97685.4|97723.6|97698.6|97735.4|97699.4|97716.8|97680.8|54
1651733680000|2022-05-05 06:54:40|97724.3|97699.3|97740.1|97690.1|97745.8|97709.1|97722.6|97684.4|56
1651733690000|2022-05-05 06:54:50|97740.3|97690.3|97731.4|97681.4|97740.6|97690.6|97730.9|97680.9|49
1651733700000|2022-05-05 06:55:00|97731.2|97681.2|97719|97694|97731.7|97694|97709.9|97674.8|58
1651733710000|2022-05-05 06:55:10|97719.1|97694.1|97727.8|97677.8|97729.2|97694.8|97715.4|97675|33
1651733720000|2022-05-05 06:55:20|97726.3|97676.3|97669.8|97619.8|97726.9|97688.2|97661.1|97611.1|60
1651733730000|2022-05-05 06:55:30|97669.9|97619.9|97670.9|97620.9|97679|97643.2|97654.6|97616.3|61
1651733740000|2022-05-05 06:55:40|97670.7|97620.7|97653.7|97603.7|97674|97624|97640.2|97603.3|64
1651733750000|2022-05-05 06:55:50|97652.4|97602.4|97656.4|97606.4|97657.7|97607.7|97649.8|97599.8|52
1651733760000|2022-05-05 06:56:00|97655.7|97605.7|97663.8|97613.8|97664.5|97614.5|97651.8|97601.8|53
1651733770000|2022-05-05 06:56:10|97662.8|97612.8|97686.5|97636.5|97707|97657|97662.8|97612.8|77
1651733780000|2022-05-05 06:56:20|97685.8|97635.8|97682.2|97632.2|97687.3|97637.3|97681.6|97631.6|60
1651733790000|2022-05-05 06:56:30|97682.4|97632.4|97683.3|97633.3|97710.1|97652.4|97681.6|97621.4|51
1651733800000|2022-05-05 06:56:40|97682.7|97632.7|97687.7|97637.7|97688.5|97638.5|97682.7|97632.7|46
1651733810000|2022-05-05 06:56:50|97687.6|97637.6|97691.6|97641.6|97691.6|97641.6|97683.7|97633.7|40
1651733820000|2022-05-05 06:57:00|97691.3|97641.3|97696.2|97646.2|97701.7|97651.7|97687.8|97637.8|61
1651733830000|2022-05-05 06:57:10|97694.6|97644.6|97691.3|97641.3|97694.6|97644.6|97685.2|97635.2|51
1651733840000|2022-05-05 06:57:20|97690.6|97640.6|97683.8|97633.8|97690.6|97640.6|97682.4|97632.4|49
1651733850000|2022-05-05 06:57:30|97683.6|97633.6|97680.9|97630.9|97684|97634|97679.8|97629.8|53
1651733860000|2022-05-05 06:57:40|97682.3|97632.3|97680.9|97630.9|97686.5|97636.5|97665.9|97615.9|66
1651733870000|2022-05-05 06:57:50|97681|97631|97684.1|97634.1|97688.3|97638.3|97679.2|97629.2|62
1651733880000|2022-05-05 06:58:00|97684.4|97634.4|97693.7|97643.7|97694.4|97644.4|97684.1|97634.1|62
1651733890000|2022-05-05 06:58:10|97693.6|97643.6|97677.9|97627.9|97695.1|97645.1|97676.1|97626.1|59
1651733900000|2022-05-05 06:58:20|97677.8|97627.8|97721.7|97671.7|97721.7|97671.7|97677.1|97627.1|62
1651733910000|2022-05-05 06:58:30|97721.6|97671.6|97710.6|97660.6|97726.2|97676.2|97706.8|97656.8|67
1651733920000|2022-05-05 06:58:40|97713.3|97663.3|97699.9|97649.9|97716.1|97666.1|97697.7|97647.7|67
1651733930000|2022-05-05 06:58:50|97699.3|97649.3|97744.8|97694.8|97746.6|97696.6|97692.2|97649.3|62
1651733940000|2022-05-05 06:59:00|97745.9|97695.9|97729.7|97679.7|97751.3|97699.8|97725.6|97675.6|61
1651733950000|2022-05-05 06:59:10|97730.2|97680.2|97739.6|97689.6|97745.6|97695.6|97726.5|97676.5|63
1651733960000|2022-05-05 06:59:20|97738.8|97688.8|97753.9|97703.9|97762.7|97712.7|97732|97682|72
1651733970000|2022-05-05 06:59:30|97754.1|97704.1|97777.8|97727.8|97777.8|97727.8|97754.1|97704.1|59
1651733980000|2022-05-05 06:59:40|97776.4|97726.4|97775.4|97725.4|97786.3|97736.3|97770.4|97720.4|65
1651733990000|2022-05-05 06:59:50|97775.3|97725.3|97754.2|97729.2|97776.4|97729.2|97754.2|97718.3|54
1651734000000|2022-05-05 07:00:00|97754.8|97729.8|97742.9|97692.9|97763.9|97729.8|97710.7|97668.7|75
1651734010000|2022-05-05 07:00:10|97743.1|97693.1|97790.1|97740.1|97798.9|97748.9|97743.1|97693.1|71
1651734020000|2022-05-05 07:00:20|97787.3|97737.3|97805.5|97755.5|97817.5|97780.1|97780.3|97734.7|73
1651734030000|2022-05-05 07:00:30|97805.1|97755.1|97824|97774|97826.4|97776.4|97793.6|97743.6|72
1651734040000|2022-05-05 07:00:40|97821.3|97771.3|97848.3|97798.3|97854.3|97804.3|97817.4|97767.4|68
1651734050000|2022-05-05 07:00:50|97848.1|97798.1|97819.3|97769.3|97851.2|97801.2|97810.9|97760.9|75
1651734060000|2022-05-05 07:01:00|97818.2|97768.2|97811.2|97761.2|97825.4|97775.4|97796.4|97746.4|73
1651734070000|2022-05-05 07:01:10|97810.6|97760.6|97807|97757|97810.8|97760.8|97774.7|97737.1|70
1651734080000|2022-05-05 07:01:20|97807.4|97757.4|97792.6|97742.6|97807.7|97764.1|97786.6|97736.6|65
1651734090000|2022-05-05 07:01:30|97792.8|97742.8|97789|97739|97802.4|97752.4|97765.1|97726.9|71
1651734100000|2022-05-05 07:01:40|97789.3|97739.3|97779.6|97729.6|97790.5|97740.5|97774.6|97724.6|58
1651734110000|2022-05-05 07:01:50|97782.2|97732.2|97783.2|97733.2|97786.1|97745.7|97768.4|97730|63
1651734120000|2022-05-05 07:02:00|97783.1|97733.1|97750|97725|97783.1|97739.4|97747.5|97722.5|73
1651734130000|2022-05-05 07:02:10|97746.5|97721.5|97719.5|97669.5|97747.9|97722.9|97702.4|97652.4|73
1651734140000|2022-05-05 07:02:20|97720.6|97670.6|97694.1|97669.1|97723.4|97673.4|97685|97651.6|76
1651734150000|2022-05-05 07:02:30|97688.4|97663.4|97740.2|97690.2|97742.7|97704.9|97687.5|97657.9|66
1651734160000|2022-05-05 07:02:40|97740.4|97690.4|97729.4|97679.4|97745.2|97707.5|97719.7|97679|72
1651734170000|2022-05-05 07:02:50|97730.1|97680.1|97714.2|97664.2|97730.6|97680.6|97714.2|97664.2|59
1651734180000|2022-05-05 07:03:00|97714.3|97664.3|97727.1|97677.1|97729.3|97679.3|97710.5|97660.5|69
1651734190000|2022-05-05 07:03:10|97726.8|97676.8|97718|97668|97728.8|97678.8|97718|97668|70
1651734200000|2022-05-05 07:03:20|97718.7|97668.7|97721.1|97671.1|97725.8|97688|97709.1|97667.4|55
1651734210000|2022-05-05 07:03:30|97721|97671|97732|97682|97740.3|97697.3|97712.5|97671|71
1651734220000|2022-05-05 07:03:40|97731.7|97681.7|97727.8|97677.8|97734.6|97690.2|97707.7|97676.7|60
1651734230000|2022-05-05 07:03:50|97727.2|97677.2|97710|97685|97728.8|97689.3|97709|97670.9|62
1651734240000|2022-05-05 07:04:00|97722.5|97672.5|97728.4|97678.4|97729|97691.3|97708.3|97667.7|61
1651734250000|2022-05-05 07:04:10|97729.1|97679.1|97735.5|97685.5|97737|97700.2|97713.8|97679.1|66
1651734260000|2022-05-05 07:04:20|97734.9|97684.9|97689.9|97664.9|97734.9|97685.2|97689.9|97651.6|75
1651734270000|2022-05-05 07:04:30|97689.1|97664.1|97657.8|97632.8|97702.6|97665.9|97657.8|97622.4|66
1651734280000|2022-05-05 07:04:40|97660.3|97635.3|97656.6|97631.6|97679.9|97641.6|97656.5|97618.1|62
1651734290000|2022-05-05 07:04:50|97657.1|97632.1|97669.5|97619.5|97670.3|97632.1|97653.5|97615.5|62
1651734300000|2022-05-05 07:05:00|97668.4|97618.4|97675.1|97625.1|97675.4|97637.9|97655.9|97618.4|68
1651734310000|2022-05-05 07:05:10|97675.2|97625.2|97673.4|97623.4|97676.7|97634.8|97659.3|97620.5|60
1651734320000|2022-05-05 07:05:20|97673.5|97623.5|97666.6|97641.6|97673.5|97643.9|97655.9|97622.6|58
1651734330000|2022-05-05 07:05:30|97666.3|97641.3|97719.1|97669.1|97719.1|97669.1|97663.9|97638.9|69
1651734340000|2022-05-05 07:05:40|97722.7|97672.7|97740.7|97715.7|97746|97716.6|97722.7|97672.7|65
1651734350000|2022-05-05 07:05:50|97741.6|97716.6|97737.4|97687.4|97757.9|97720.6|97734.7|97684.7|65
1651734360000|2022-05-05 07:06:00|97737.2|97687.2|97744.7|97694.7|97745.2|97695.2|97737.2|97687.2|63
1651734370000|2022-05-05 07:06:10|97745.3|97695.3|97739.1|97714.1|97752.9|97718.1|97736.8|97695.3|64
1651734380000|2022-05-05 07:06:20|97738.5|97713.5|97732.9|97682.9|97744.5|97713.5|97709.3|97670.6|62
1651734390000|2022-05-05 07:06:30|97731.9|97681.9|97732.8|97707.8|97759.1|97721.6|97728|97680.7|65
1651734400000|2022-05-05 07:06:40|97734.5|97709.5|97747|97722|97759.5|97722.6|97734.5|97700.5|69
1651734410000|2022-05-05 07:06:50|97746.6|97721.6|97753.1|97728.1|97766.3|97729.6|97746.6|97711.3|60
1651734420000|2022-05-05 07:07:00|97750.9|97725.9|97744.9|97694.9|97760.1|97727.4|97734.1|97687.5|74
1651734430000|2022-05-05 07:07:10|97743|97693|97739.3|97689.3|97744.4|97706.6|97723.7|97688.8|59
1651734440000|2022-05-05 07:07:20|97740|97690|97740|97690|97745.8|97708.3|97727.5|97688.9|59
1651734450000|2022-05-05 07:07:30|97739.8|97689.8|97740.6|97690.6|97743.6|97693.6|97739.8|97689.8|55
1651734460000|2022-05-05 07:07:40|97740.9|97690.9|97734.4|97684.4|97746.9|97698.5|97722.9|97683.9|58
1651734470000|2022-05-05 07:07:50|97734.9|97684.9|97737.2|97687.2|97743.3|97701.5|97725.1|97684.1|64
1651734480000|2022-05-05 07:08:00|97736.9|97686.9|97714.9|97664.9|97738.4|97695.9|97714|97664|56
1651734490000|2022-05-05 07:08:10|97714|97664|97702.9|97652.9|97715.7|97665.7|97702.9|97652.9|59
1651734500000|2022-05-05 07:08:20|97703.4|97653.4|97678.3|97628.3|97703.4|97666.1|97666.4|97625.5|59
1651734510000|2022-05-05 07:08:30|97678|97628|97669.5|97619.5|97678.3|97636.1|97661|97617.4|64
1651734520000|2022-05-05 07:08:40|97669.4|97619.4|97685.2|97635.2|97689.3|97639.3|97669.4|97619.4|54
1651734530000|2022-05-05 07:08:50|97684.5|97634.5|97666.9|97616.9|97684.5|97640|97653.8|97603.8|65
1651734540000|2022-05-05 07:09:00|97667.4|97617.4|97642.3|97592.3|97667.4|97622.7|97631.4|97591.8|63
1651734550000|2022-05-05 07:09:10|97641.5|97591.5|97660.3|97610.3|97662|97626.1|97639.6|97591.5|63
1651734560000|2022-05-05 07:09:20|97659.7|97609.7|97664|97614|97672.8|97633.5|97644.7|97606.8|63
1651734570000|2022-05-05 07:09:30|97663.1|97613.1|97672.2|97622.2|97675.7|97636.7|97661.7|97612.3|50
1651734580000|2022-05-05 07:09:40|97672.3|97622.3|97670.5|97620.5|97673.6|97623.6|97670.4|97620.4|44
1651734590000|2022-05-05 07:09:50|97670.6|97620.6|97677.4|97652.4|97690.2|97652.4|97668.8|97618.8|58
1651734600000|2022-05-05 07:10:00|97678.1|97653.1|97681.1|97631.1|97690|97653.1|97675.6|97629.9|55
1651734610000|2022-05-05 07:10:10|97681|97631|97675.8|97625.8|97689.9|97642.1|97667.1|97622.8|54
1651734620000|2022-05-05 07:10:20|97674.9|97624.9|97682.9|97632.9|97685.9|97648|97667.7|97624.9|55
1651734630000|2022-05-05 07:10:30|97683.1|97633.1|97678.6|97628.6|97683.1|97639.5|97664|97625.7|60
1651734640000|2022-05-05 07:10:40|97680|97630|97667.6|97642.6|97680.6|97644.2|97665.4|97628.2|51
1651734650000|2022-05-05 07:10:50|97667.7|97642.7|97674.8|97624.8|97677|97642.9|97659|97624.7|46
1651734660000|2022-05-05 07:11:00|97674.9|97624.9|97653.6|97603.6|97674.9|97626.6|97641|97603.6|66
1651734670000|2022-05-05 07:11:10|97654.3|97604.3|97646.8|97596.8|97654.3|97606.8|97631.8|97593.7|57
1651734680000|2022-05-05 07:11:20|97646.6|97596.6|97636.2|97611.2|97649.9|97612|97629.6|97590.9|59
1651734690000|2022-05-05 07:11:30|97637.7|97612.7|97649.7|97599.7|97650.9|97612.7|97632.3|97594.3|60
1651734700000|2022-05-05 07:11:40|97650.1|97600.1|97637.6|97612.6|97650.4|97612.9|97635.4|97599.2|43
1651734710000|2022-05-05 07:11:50|97637.7|97612.7|97641.1|97616.1|97660.3|97621.9|97637.7|97602.5|59
1651734720000|2022-05-05 07:12:00|97641.2|97616.2|97635.4|97610.4|97642.9|97617.9|97632.9|97607.9|57
1651734730000|2022-05-05 07:12:10|97650.3|97600.3|97635.8|97610.8|97651.4|97612.5|97635.2|97599.9|41
1651734740000|2022-05-05 07:12:20|97636|97611|97625.6|97600.6|97642.2|97614.1|97622.5|97587.7|55
1651734750000|2022-05-05 07:12:30|97625.1|97600.1|97632.7|97607.7|97643.8|97608.5|97622.5|97592.5|54
1651734760000|2022-05-05 07:12:40|97632.8|97607.8|97692|97642|97699.9|97649.9|97629.4|97592.3|66
1651734770000|2022-05-05 07:12:50|97691.8|97641.8|97693.3|97643.3|97700.9|97650.9|97691.4|97641.4|66
1651734780000|2022-05-05 07:13:00|97692.9|97642.9|97683.4|97633.4|97694.6|97644.6|97683.4|97633.4|65
1651734790000|2022-05-05 07:13:10|97683.6|97633.6|97660.4|97610.4|97683.6|97633.6|97656|97606|66
1651734800000|2022-05-05 07:13:20|97660.7|97610.7|97662.6|97612.6|97665.1|97615.1|97659.2|97609.2|51
1651734810000|2022-05-05 07:13:30|97657.9|97607.9|97661|97611|97662.6|97612.6|97646.9|97596.9|62
1651734820000|2022-05-05 07:13:40|97661.6|97611.6|97663.6|97613.6|97667.9|97617.9|97642.3|97602.8|60
1651734830000|2022-05-05 07:13:50|97662.7|97612.7|97659.6|97609.6|97663.8|97625|97647.6|97605.7|63
1651734840000|2022-05-05 07:14:00|97657.5|97607.5|97663.2|97613.2|97666.1|97629.5|97648.8|97607.2|63
1651734850000|2022-05-05 07:14:10|97663.3|97613.3|97652|97602|97665.7|97623.2|97648|97602|59
1651734860000|2022-05-05 07:14:20|97650|97600|97643.9|97593.9|97651.2|97611.6|97631.9|97593.9|56
1651734870000|2022-05-05 07:14:30|97644.8|97594.8|97649.2|97599.2|97650.3|97615.7|97632.8|97594.8|53
1651734880000|2022-05-05 07:14:40|97647.8|97597.8|97641.3|97616.3|97654.6|97616.3|97633.2|97594.9|57
1651734890000|2022-05-05 07:14:50|97639.2|97614.2|97664.3|97639.3|97683.4|97646.3|97634.7|97598.3|67
1651734900000|2022-05-05 07:15:00|97675.5|97625.5|97684.3|97634.3|97688.3|97649.6|97669|97623.5|60
1651734910000|2022-05-05 07:15:10|97685.1|97635.1|97670.9|97620.9|97686.7|97650.8|97663.3|97620.9|55
1651734920000|2022-05-05 07:15:20|97674.3|97624.3|97685.9|97635.9|97686.3|97648.3|97664.8|97622.5|57
1651734930000|2022-05-05 07:15:30|97685.5|97635.5|97691.7|97641.7|97691.9|97649.9|97671.4|97633.6|45
1651734940000|2022-05-05 07:15:40|97691.5|97641.5|97680|97655|97695.6|97659.6|97674.1|97639|66
1651734950000|2022-05-05 07:15:50|97679.6|97654.6|97696.8|97646.8|97697.5|97659.6|97674.3|97637.5|62
1651734960000|2022-05-05 07:16:00|97696.6|97646.6|97697.1|97672.1|97707.6|97672.1|97687.3|97646.1|59
1651734970000|2022-05-05 07:16:10|97696.5|97671.5|97703.3|97653.3|97708.9|97672.8|97690.6|97652.8|62
1651734980000|2022-05-05 07:16:20|97703.8|97653.8|97709.2|97659.2|97709.4|97672.2|97686.5|97648.5|55
1651734990000|2022-05-05 07:16:30|97708.7|97658.7|97708.3|97658.3|97708.7|97672.1|97690.7|97655.4|57
1651735000000|2022-05-05 07:16:40|97708.2|97658.2|97708.5|97683.5|97711.1|97684.5|97702|97657.6|59
1651735010000|2022-05-05 07:16:50|97708.7|97683.7|97727.4|97677.4|97728.1|97691.9|97708.1|97673.2|66
1651735020000|2022-05-05 07:17:00|97726.8|97676.8|97720.7|97670.7|97726.8|97691.7|97709.3|97670.5|54
1651735030000|2022-05-05 07:17:10|97721.2|97671.2|97692.6|97642.6|97721.2|97680.4|97679.2|97641.9|66
1651735040000|2022-05-05 07:17:20|97687.5|97637.5|97699.6|97649.6|97702.6|97652.6|97687.5|97637.5|54
1651735050000|2022-05-05 07:17:30|97698.4|97648.4|97701.9|97651.9|97702.2|97652.2|97698.4|97648.4|33
1651735060000|2022-05-05 07:17:40|97701.4|97651.4|97705.8|97655.8|97705.8|97667.2|97676|97638.9|62
1651735070000|2022-05-05 07:17:50|97708.2|97658.2|97707.5|97657.5|97712.1|97675.3|97699.5|97656.8|56
1651735080000|2022-05-05 07:18:00|97708.8|97658.8|97706.4|97656.4|97708.8|97668.9|97689.2|97651.1|52
1651735090000|2022-05-05 07:18:10|97706.5|97656.5|97688.9|97663.9|97707.1|97665|97685.3|97651.3|57
1651735100000|2022-05-05 07:18:20|97688.7|97663.7|97685.6|97660.6|97699.2|97664.2|97682.9|97645.9|51
1651735110000|2022-05-05 07:18:30|97685.5|97660.5|97716.8|97666.8|97725.8|97680.1|97684.8|97659.8|55
1651735120000|2022-05-05 07:18:40|97717.1|97667.1|97720.7|97670.7|97721.3|97684.1|97708.5|97665.5|43
1651735130000|2022-05-05 07:18:50|97720.3|97670.3|97732.5|97682.5|97732.8|97695.6|97708.4|97670.3|45
1651735140000|2022-05-05 07:19:00|97733.4|97683.4|97713.3|97688.3|97733.8|97695.8|97711.4|97674.6|63
1651735150000|2022-05-05 07:19:10|97712.5|97687.5|97714.8|97689.8|97725.5|97689.8|97704.8|97669.6|65
1651735160000|2022-05-05 07:19:20|97714.5|97689.5|97719.5|97669.5|97727.4|97690|97706.6|97669.5|55
1651735170000|2022-05-05 07:19:30|97719.2|97669.2|97699.9|97649.9|97719.6|97683.8|97688.9|97649.9|58
1651735180000|2022-05-05 07:19:40|97692.4|97642.4|97672.5|97647.5|97694.4|97655.9|97662.5|97621.6|69
1651735190000|2022-05-05 07:19:50|97673.9|97648.9|97668.4|97643.4|97689.2|97650.5|97666.5|97632.9|53
1651735200000|2022-05-05 07:20:00|97668.6|97643.6|97680.4|97630.4|97684.6|97645.2|97667.1|97627.5|56
1651735210000|2022-05-05 07:20:10|97681.6|97631.6|97689.6|97639.6|97689.9|97639.9|97681.6|97631.6|55
1651735220000|2022-05-05 07:20:20|97687.8|97637.8|97667.6|97617.6|97689.2|97639.2|97653.9|97616.8|55
1651735230000|2022-05-05 07:20:30|97668.1|97618.1|97663.8|97638.8|97669.3|97640.5|97653.4|97615.7|57
1651735240000|2022-05-05 07:20:40|97663.7|97638.7|97672.2|97647.2|97684.5|97647.6|97657.7|97618.4|54
1651735250000|2022-05-05 07:20:50|97672.6|97647.6|97695.9|97645.9|97696.1|97648.4|97672.6|97635|51
1651735260000|2022-05-05 07:21:00|97696|97646|97707|97657|97711.7|97665.4|97689.1|97639.1|68
1651735270000|2022-05-05 07:21:10|97707.3|97657.3|97698.3|97648.3|97708.2|97659.4|97683.4|97646.1|64
1651735280000|2022-05-05 07:21:20|97698.4|97648.4|97705.6|97655.6|97710.8|97660.8|97698.3|97648.3|59
1651735290000|2022-05-05 07:21:30|97705.7|97655.7|97666.1|97641.1|97706.3|97656.3|97666.1|97629.4|61
1651735300000|2022-05-05 07:21:40|97666.4|97641.4|97685|97635|97689|97650.4|97666.4|97630.4|59
1651735310000|2022-05-05 07:21:50|97684.7|97634.7|97679.6|97654.6|97694.8|97657|97676.2|97634.7|60
1651735320000|2022-05-05 07:22:00|97679.3|97654.3|97696.6|97646.6|97699.3|97657.5|97679.1|97645.8|51
1651735330000|2022-05-05 07:22:10|97696.9|97646.9|97683.6|97633.6|97699.2|97651.8|97673.5|97633.1|63
1651735340000|2022-05-05 07:22:20|97684|97634|97658.3|97633.3|97684.8|97647|97658.2|97623.5|66
1651735350000|2022-05-05 07:22:30|97659.7|97634.7|97652.2|97602.2|97659.7|97634.7|97646.3|97600.8|54
1651735360000|2022-05-05 07:22:40|97652|97602|97655.4|97605.4|97655.4|97605.4|97650.4|97600.4|50
1651735370000|2022-05-05 07:22:50|97655.7|97605.7|97656.5|97606.5|97665.9|97626.6|97643.7|97605.5|61
1651735380000|2022-05-05 07:23:00|97656.7|97606.7|97650.1|97625.1|97663.6|97626.4|97643.6|97605.4|64
1651735390000|2022-05-05 07:23:10|97648.7|97623.7|97648.8|97623.8|97649.3|97624.3|97646.6|97621.6|46
1651735400000|2022-05-05 07:23:20|97648.6|97623.6|97654|97604|97660.5|97623.8|97632.5|97603|61
1651735410000|2022-05-05 07:23:30|97655|97605|97669|97644|97682.7|97647.9|97641.9|97603.2|66
1651735420000|2022-05-05 07:23:40|97668.7|97643.7|97677.2|97627.2|97682.3|97645.3|97668.3|97626.5|49
1651735430000|2022-05-05 07:23:50|97677.5|97627.5|97681.5|97656.5|97691.3|97656.5|97667.4|97627.1|61
1651735440000|2022-05-05 07:24:00|97682.2|97657.2|97720.8|97670.8|97735.8|97697.5|97682.2|97647.4|77
1651735450000|2022-05-05 07:24:10|97721.4|97671.4|97732|97682|97732|97692.7|97714.1|97670.6|60
1651735460000|2022-05-05 07:24:20|97733.2|97683.2|97727.2|97702.2|97741.6|97702.2|97724.9|97674.9|66
1651735470000|2022-05-05 07:24:30|97728|97703|97734.4|97684.4|97741.5|97703.6|97725.5|97682.9|53
1651735480000|2022-05-05 07:24:40|97720|97695|97723.3|97698.3|97735.2|97698.3|97719.4|97680.7|55
1651735490000|2022-05-05 07:24:50|97722.8|97697.8|97746.6|97696.6|97747.2|97706.9|97722.8|97687|66
1651735500000|2022-05-05 07:25:00|97746.5|97696.5|97755.8|97705.8|97755.8|97716.2|97739.6|97695.4|57
1651735510000|2022-05-05 07:25:10|97754.5|97704.5|97756.7|97706.7|97761.3|97722.2|97745.9|97704.5|67
1651735520000|2022-05-05 07:25:20|97756.4|97706.4|97771.2|97721.2|97774.1|97731|97752.2|97706.4|70
1651735530000|2022-05-05 07:25:30|97771.1|97721.1|97766.6|97716.6|97778.5|97728.5|97766.3|97716.3|64
1651735540000|2022-05-05 07:25:40|97767.6|97717.6|97820.7|97770.7|97821.1|97780.7|97764.7|97717.4|71
1651735550000|2022-05-05 07:25:50|97819.6|97769.6|97796|97771|97835.5|97785.5|97796|97754.9|73
1651735560000|2022-05-05 07:26:00|97807|97757|97789.5|97739.5|97818.5|97768.5|97789.5|97739.5|69
1651735570000|2022-05-05 07:26:10|97788.6|97738.6|97763|97713|97793.7|97750.7|97763|97713|72
1651735580000|2022-05-05 07:26:20|97763.1|97713.1|97744.5|97694.5|97771.8|97721.8|97739.7|97689.7|71
1651735590000|2022-05-05 07:26:30|97744.3|97694.3|97729.2|97679.2|97744.4|97704.5|97725.4|97675.9|74
1651735600000|2022-05-05 07:26:40|97729.4|97679.4|97747.7|97697.7|97748.5|97698.5|97729.2|97679.2|64
1651735610000|2022-05-05 07:26:50|97748|97698|97739.4|97689.4|97749.8|97699.8|97731|97681|65
1651735620000|2022-05-05 07:27:00|97739.2|97689.2|97743.3|97693.3|97746.6|97696.6|97738.9|97688.9|59
1651735630000|2022-05-05 07:27:10|97743.9|97693.9|97751.7|97701.7|97753.5|97715|97716.7|97676.5|63
1651735640000|2022-05-05 07:27:20|97752|97702|97735.9|97685.9|97752|97704|97721.8|97683.9|67
1651735650000|2022-05-05 07:27:30|97735.7|97685.7|97739|97689|97742.3|97692.3|97733.9|97683.9|62
1651735660000|2022-05-05 07:27:40|97739.4|97689.4|97765.9|97715.9|97765.9|97715.9|97737.8|97687.8|67
1651735670000|2022-05-05 07:27:50|97779.2|97729.2|97774.7|97724.7|97783.4|97733.4|97764.5|97714.5|66
1651735680000|2022-05-05 07:28:00|97775.1|97725.1|97761.7|97711.7|97784.5|97734.5|97741.1|97705.5|65
1651735690000|2022-05-05 07:28:10|97761.5|97711.5|97769.6|97719.6|97776.2|97729.5|97753.5|97707.1|74
1651735700000|2022-05-05 07:28:20|97773.5|97723.5|97772.3|97722.3|97779.5|97729.5|97763.7|97713.7|72
1651735710000|2022-05-05 07:28:30|97772.2|97722.2|97772.4|97722.4|97780.3|97730.3|97770.8|97720.8|68
1651735720000|2022-05-05 07:28:40|97772.5|97722.5|97754.5|97704.5|97772.6|97722.6|97750.9|97700.9|63
1651735730000|2022-05-05 07:28:50|97754.2|97704.2|97765.3|97715.3|97769|97731.1|97754.2|97704.2|58
1651735740000|2022-05-05 07:29:00|97766|97716|97764.5|97714.5|97771|97721|97760.6|97710.6|65
1651735750000|2022-05-05 07:29:10|97762|97712|97782.4|97732.4|97783.3|97742.2|97755.4|97712|60
1651735760000|2022-05-05 07:29:20|97779.8|97729.8|97775.9|97750.9|97788.3|97752.7|97768.1|97729.8|62
1651735770000|2022-05-05 07:29:30|97776.4|97751.4|97784.7|97734.7|97799.9|97759.6|97776.3|97732.2|69
1651735780000|2022-05-05 07:29:40|97786.3|97736.3|97801.1|97751.1|97804.4|97754.4|97784.7|97734.7|70
1651735790000|2022-05-05 07:29:50|97800.8|97750.8|97803.5|97753.5|97805.8|97755.8|97795.8|97745.8|64
1651735800000|2022-05-05 07:30:00|97803.2|97753.2|97788.8|97738.8|97804|97754|97781.2|97731.2|66
1651735810000|2022-05-05 07:30:10|97784.2|97734.2|97774.5|97724.5|97784.2|97734.2|97762|97712|75
1651735820000|2022-05-05 07:30:20|97774|97724|97766.4|97716.4|97777.7|97727.7|97766|97716|63
1651735830000|2022-05-05 07:30:30|97766.5|97716.5|97757.1|97707.1|97769.6|97719.6|97755|97705|70
1651735840000|2022-05-05 07:30:40|97757.6|97707.6|97741.9|97716.9|97758.4|97717.6|97737.8|97704|69
1651735850000|2022-05-05 07:30:50|97742|97717|97737.6|97712.6|97753.9|97717|97732.6|97692.5|62
1651735860000|2022-05-05 07:31:00|97737.9|97712.9|97733|97708|97753.3|97714.9|97728.5|97696.9|72
1651735870000|2022-05-05 07:31:10|97733.2|97708.2|97719.6|97694.6|97734.7|97709.7|97719.6|97694.6|62
1651735880000|2022-05-05 07:31:20|97716.7|97691.7|97727.5|97677.5|97732.5|97692.5|97702.7|97663.8|72
1651735890000|2022-05-05 07:31:30|97727.2|97677.2|97688.9|97638.9|97728.1|97690.1|97684.3|97634.3|63
1651735900000|2022-05-05 07:31:40|97688.8|97638.8|97687.2|97662.2|97696.9|97662.2|97669.4|97619.4|65
1651735910000|2022-05-05 07:31:50|97684.7|97659.7|97691.2|97666.2|97704.5|97668.9|97681.9|97640.7|74
1651735920000|2022-05-05 07:32:00|97691.4|97666.4|97700.6|97650.6|97711.5|97672.2|97686.1|97640.2|65
1651735930000|2022-05-05 07:32:10|97700.8|97650.8|97681.3|97631.3|97700.8|97662.6|97675.8|97627.3|63
1651735940000|2022-05-05 07:32:20|97685.9|97635.9|97688.7|97638.7|97689.7|97651.6|97671.3|97635.6|62
1651735950000|2022-05-05 07:32:30|97690.6|97640.6|97680.9|97630.9|97691.6|97648|97668.1|97628.9|62
1651735960000|2022-05-05 07:32:40|97678.9|97628.9|97665.1|97640.1|97680.5|97642.9|97659.3|97622.7|62
1651735970000|2022-05-05 07:32:50|97664.3|97639.3|97669|97619|97671.5|97639.9|97657.7|97615.5|62
1651735980000|2022-05-05 07:33:00|97669.1|97619.1|97684.3|97634.3|97691.5|97653.5|97655.7|97619.1|60
1651735990000|2022-05-05 07:33:10|97684.8|97634.8|97672.7|97647.7|97687.4|97648.3|97670.3|97634.2|48
1651736000000|2022-05-05 07:33:20|97672.8|97647.8|97674.3|97649.3|97690.7|97651.6|97672.1|97638.4|54
1651736010000|2022-05-05 07:33:30|97673|97648|97700.3|97650.3|97701|97661.6|97673|97640.5|54
1651736020000|2022-05-05 07:33:40|97700.1|97650.1|97692.6|97642.6|97701.5|97663.2|97682.7|97641.3|57
1651736030000|2022-05-05 07:33:50|97692.4|97642.4|97691.4|97641.4|97692.4|97655.2|97673.7|97623.7|65
1651736040000|2022-05-05 07:34:00|97689.1|97639.1|97670.9|97645.9|97689.1|97649.5|97669.7|97626.2|64
1651736050000|2022-05-05 07:34:10|97671|97646|97681.2|97656.2|97697.3|97658.3|97670.3|97639.2|67
1651736060000|2022-05-05 07:34:20|97682.7|97657.7|97666.7|97641.7|97698.4|97662|97666.7|97641.5|61
1651736070000|2022-05-05 07:34:30|97665.6|97640.6|97669.4|97644.4|97670.1|97645.1|97660.7|97635.7|60
1651736080000|2022-05-05 07:34:40|97670.9|97645.9|97657.9|97632.9|97675.3|97650.3|97656.9|97631.9|67
1651736090000|2022-05-05 07:34:50|97656.5|97631.5|97650|97600|97671.1|97642|97646.6|97596.6|68
1651736100000|2022-05-05 07:35:00|97648.9|97598.9|97644.5|97619.5|97649.2|97620.2|97623.9|97587.1|67
1651736110000|2022-05-05 07:35:10|97644.6|97619.6|97682.4|97632.4|97683.3|97633.3|97644.6|97609.1|69
1651736120000|2022-05-05 07:35:20|97682.6|97632.6|97666.6|97641.6|97686.2|97648.2|97666.4|97630.7|51
1651736130000|2022-05-05 07:35:30|97679.1|97629.1|97660.9|97635.9|97679.1|97638.9|97658.5|97622.4|54
1651736140000|2022-05-05 07:35:40|97660.5|97635.5|97660.3|97635.3|97660.7|97635.7|97655.6|97630.6|44
1651736150000|2022-05-05 07:35:50|97660.4|97635.4|97649.4|97624.4|97664.1|97635.9|97647.4|97614.1|48
1651736160000|2022-05-05 07:36:00|97646.5|97621.5|97632.3|97607.3|97657.5|97621.6|97631.2|97593.7|64
1651736170000|2022-05-05 07:36:10|97632.1|97607.1|97634.8|97609.8|97650.8|97611.2|97631.3|97597.3|45
1651736180000|2022-05-05 07:36:20|97634.5|97609.5|97648.8|97598.8|97649.4|97613.1|97627.7|97588.5|57
1651736190000|2022-05-05 07:36:30|97649.2|97599.2|97659.8|97634.8|97693.7|97652.8|97648.9|97598.9|63
1651736200000|2022-05-05 07:36:40|97659.9|97634.9|97653.9|97628.9|97672.4|97636.1|97653.9|97614.4|55
1651736210000|2022-05-05 07:36:50|97655.1|97630.1|97636.7|97586.7|97665.9|97630.1|97635.1|97586.7|52
1651736220000|2022-05-05 07:37:00|97637.1|97587.1|97623.4|97573.4|97637.1|97589.5|97614.5|97572.8|57
1651736230000|2022-05-05 07:37:10|97623|97573|97632|97582|97632|97588.1|97604|97566.9|59
1651736240000|2022-05-05 07:37:20|97631.9|97581.9|97623.6|97598.6|97635.1|97598.9|97612.3|97580.8|48
1651736250000|2022-05-05 07:37:30|97622.4|97597.4|97630.8|97580.8|97631.1|97597.4|97610|97580.3|52
1651736260000|2022-05-05 07:37:40|97630.9|97580.9|97608.1|97583.1|97631|97590.9|97603.1|97576.1|65
1651736270000|2022-05-05 07:37:50|97608|97583|97601.7|97576.7|97609.6|97584.6|97597.6|97572.6|62
1651736280000|2022-05-05 07:38:00|97600.7|97575.7|97589.4|97564.4|97601.2|97576.2|97587.8|97562.8|56
1651736290000|2022-05-05 07:38:10|97589.3|97564.3|97606.7|97581.7|97616|97582.8|97589|97564|66
1651736300000|2022-05-05 07:38:20|97607.7|97582.7|97620.9|97595.9|97622.5|97597.5|97606.3|97581.3|44
1651736310000|2022-05-05 07:38:30|97621.5|97596.5|97650.1|97600.1|97659.6|97623.5|97621.5|97591.3|68
1651736320000|2022-05-05 07:38:40|97650|97600|97673.3|97623.3|97675.9|97636|97638|97600|71
1651736330000|2022-05-05 07:38:50|97674.5|97624.5|97680|97630|97701.3|97651.3|97659.6|97621.5|76
1651736340000|2022-05-05 07:39:00|97677.5|97627.5|97688.7|97638.7|97703.5|97671|97677.5|97627.5|75
1651736350000|2022-05-05 07:39:10|97685.1|97635.1|97671.2|97646.2|97690.3|97653.5|97668.1|97630.8|66
1651736360000|2022-05-05 07:39:20|97671.1|97646.1|97669.4|97644.4|97686.4|97646.1|97669.4|97632.2|46
1651736370000|2022-05-05 07:39:30|97669.1|97644.1|97696.6|97646.6|97697.4|97650.8|97669.1|97636.1|57
1651736380000|2022-05-05 07:39:40|97696.5|97646.5|97690.3|97665.3|97704.7|97668.1|97690|97643.8|61
1651736390000|2022-05-05 07:39:50|97709.4|97659.4|97715|97665|97736.9|97700|97700.4|97659.4|71
1651736400000|2022-05-05 07:40:00|97714.4|97664.4|97718.2|97668.2|97718.2|97668.2|97705.1|97655.1|71
1651736410000|2022-05-05 07:40:10|97718|97668|97707.6|97657.6|97718.6|97668.6|97693.3|97643.3|64
1651736420000|2022-05-05 07:40:20|97708.9|97658.9|97711.4|97661.4|97711.9|97670.9|97694.9|97657.8|59
1651736430000|2022-05-05 07:40:30|97711.6|97661.6|97664.4|97639.4|97711.7|97661.7|97660.5|97635.5|58
1651736440000|2022-05-05 07:40:40|97661.8|97636.8|97650.4|97625.4|97674.4|97640.2|97648.5|97620|60
1651736450000|2022-05-05 07:40:50|97650.7|97625.7|97651.8|97626.8|97652.3|97627.3|97643|97618|60
1651736460000|2022-05-05 07:41:00|97651.7|97626.7|97660.3|97635.3|97663.5|97638.5|97649.4|97624.4|65
1651736470000|2022-05-05 07:41:10|97660|97635|97645.9|97620.9|97660|97635|97645.3|97620.3|52
1651736480000|2022-05-05 07:41:20|97646|97621|97655.3|97630.3|97655.3|97630.3|97646|97621|55
1651736490000|2022-05-05 07:41:30|97653.5|97628.5|97649.4|97624.4|97654.5|97629.5|97649|97624|53
1651736500000|2022-05-05 07:41:40|97649.2|97624.2|97644.8|97619.8|97650.8|97625.8|97640.5|97615.5|45
1651736510000|2022-05-05 07:41:50|97645.3|97620.3|97658.7|97633.7|97659.1|97634.1|97645.2|97620.2|54
1651736520000|2022-05-05 07:42:00|97658.6|97633.6|97659.3|97634.3|97663.3|97638.3|97656.8|97631.8|57
1651736530000|2022-05-05 07:42:10|97659.5|97634.5|97664|97639|97664.7|97639.7|97656.5|97631.5|51
1651736540000|2022-05-05 07:42:20|97663.8|97638.8|97636.3|97586.3|97663.8|97638.8|97620|97570|60
1651736550000|2022-05-05 07:42:30|97634.5|97584.5|97608.5|97583.5|97636.1|97595.7|97606.4|97560.7|50
1651736560000|2022-05-05 07:42:40|97603.5|97578.5|97611.4|97586.4|97623.8|97586.5|97602.2|97558.4|64
1651736570000|2022-05-05 07:42:50|97611.5|97586.5|97610.3|97585.3|97629.2|97589.7|97603.3|97568.9|66
1651736580000|2022-05-05 07:43:00|97609.9|97584.9|97632.4|97582.4|97634.6|97594.8|97608|97574|62
1651736590000|2022-05-05 07:43:10|97633.8|97583.8|97632.7|97582.7|97638.4|97605.7|97618.7|97577.7|71
1651736600000|2022-05-05 07:43:20|97633.6|97583.6|97654.2|97604.2|97666.2|97616.2|97625|97583.6|71
1651736610000|2022-05-05 07:43:30|97633.7|97608.7|97622.5|97572.5|97633.7|97608.7|97609.6|97559.6|69
1651736620000|2022-05-05 07:43:40|97622.3|97572.3|97618.1|97568.1|97626.4|97586.7|97609.5|97563.3|59
1651736630000|2022-05-05 07:43:50|97618.3|97568.3|97609.8|97559.8|97618.3|97568.3|97604.8|97554.8|69
1651736640000|2022-05-05 07:44:00|97609.1|97559.1|97610|97560|97618|97568|97609.1|97559.1|57
1651736650000|2022-05-05 07:44:10|97609.5|97559.5|97589.7|97564.7|97609.6|97568.7|97589.6|97547|62
1651736660000|2022-05-05 07:44:20|97591.1|97566.1|97595.3|97545.3|97597.6|97566.8|97574.2|97539.9|61
1651736670000|2022-05-05 07:44:30|97583.5|97558.5|97577.1|97552.1|97588|97558.5|97571.9|97521.9|62
1651736680000|2022-05-05 07:44:40|97577.5|97552.5|97587.4|97562.4|97611.1|97572.4|97575.7|97550.7|61
1651736690000|2022-05-05 07:44:50|97587.7|97562.7|97586.2|97561.2|97590.8|97565.8|97585.5|97560.5|48
1651736700000|2022-05-05 07:45:00|97586.4|97561.4|97620|97570|97630.5|97589.7|97586.4|97558.6|74
1651736710000|2022-05-05 07:45:10|97619.8|97569.8|97596.3|97571.3|97619.8|97574.9|97592.4|97558.6|66
1651736720000|2022-05-05 07:45:20|97596.2|97571.2|97636.1|97586.1|97640.8|97590.8|97595.1|97560.1|66
1651736730000|2022-05-05 07:45:30|97636.4|97586.4|97603.2|97553.2|97636.4|97595.3|97594.9|97553.2|61
1651736740000|2022-05-05 07:45:40|97602.8|97552.8|97603.6|97553.6|97606.6|97567.8|97589.4|97552.2|50
1651736750000|2022-05-05 07:45:50|97605.1|97555.1|97594|97544|97605.4|97555.4|97591.5|97541.5|57
1651736760000|2022-05-05 07:46:00|97594.3|97544.3|97604.9|97554.9|97609.6|97568.7|97589.7|97542.3|62
1651736770000|2022-05-05 07:46:10|97605|97555|97590.7|97565.7|97605.8|97567.6|97590|97551.9|53
1651736780000|2022-05-05 07:46:20|97590.6|97565.6|97591|97566|97606.9|97572.2|97590.1|97552.6|44
1651736790000|2022-05-05 07:46:30|97591.1|97566.1|97602.6|97577.6|97603.1|97578.1|97591.1|97566.1|55
1651736800000|2022-05-05 07:46:40|97602.5|97577.5|97602.3|97577.3|97603.4|97578.4|97598.4|97573.4|59
1651736810000|2022-05-05 07:46:50|97602.2|97577.2|97602.7|97577.7|97604.8|97579.8|97599.1|97574.1|49
1651736820000|2022-05-05 07:47:00|97602.4|97577.4|97598.2|97573.2|97604|97579|97595|97570|50
1651736830000|2022-05-05 07:47:10|97597.8|97572.8|97597.4|97547.4|97598|97572.8|97585.6|97547.1|48
1651736840000|2022-05-05 07:47:20|97596.7|97546.7|97577.6|97552.6|97599.1|97561.4|97577.3|97546.5|47
1651736850000|2022-05-05 07:47:30|97591|97541|97573.2|97548.2|97594|97557.9|97571.3|97541|49
1651736860000|2022-05-05 07:47:40|97572.6|97547.6|97555.5|97505.5|97578.5|97553.5|97543.6|97505.3|50
1651736870000|2022-05-05 07:47:50|97556.8|97506.8|97531.1|97506.1|97556.8|97518.3|97528.4|97490.3|60
1651736880000|2022-05-05 07:48:00|97530.6|97505.6|97527|97502|97530.6|97505.6|97520.1|97495.1|48
1651736890000|2022-05-05 07:48:10|97527.2|97502.2|97533.4|97483.4|97534.8|97504.1|97521.2|97483.3|55
1651736900000|2022-05-05 07:48:20|97534.6|97484.6|97502.1|97477.1|97536.2|97497.6|97501.6|97476.6|48
1651736910000|2022-05-05 07:48:30|97501|97476|97510|97460|97510|97481.2|97496.1|97457.5|52
1651736920000|2022-05-05 07:48:40|97511.1|97461.1|97499.3|97474.3|97513|97483.3|97497.6|97460.5|53
1651736930000|2022-05-05 07:48:50|97497.9|97472.9|97502.2|97477.2|97518.6|97481.9|97497.9|97466.8|52
1651736940000|2022-05-05 07:49:00|97502|97477|97501.8|97476.8|97513.9|97484.1|97499.5|97463.6|56
1651736950000|2022-05-05 07:49:10|97501.9|97476.9|97537|97487|97545.1|97502|97501.9|97476.9|57
1651736960000|2022-05-05 07:49:20|97537.2|97487.2|97515|97490|97539.1|97492.9|97513.6|97479.6|56
1651736970000|2022-05-05 07:49:30|97514.8|97489.8|97492.1|97467.1|97515.2|97490.2|97490.4|97460.6|60
1651736980000|2022-05-05 07:49:40|97491.6|97466.6|97508.7|97458.7|97509.4|97469.9|97487|97450.2|58
1651736990000|2022-05-05 07:49:50|97508.6|97458.6|97489.5|97464.5|97508.6|97471.4|97487.7|97458.6|57
1651737000000|2022-05-05 07:50:00|97490|97465|97488.6|97463.6|97496.4|97471.4|97487.6|97462.6|63
1651737010000|2022-05-05 07:50:10|97488.1|97463.1|97488|97463|97501.3|97465.9|97484|97448.1|66
1651737020000|2022-05-05 07:50:20|97487.9|97462.9|97486.4|97461.4|97487.9|97462.9|97476.8|97451.8|60
1651737030000|2022-05-05 07:50:30|97486.2|97461.2|97483.8|97458.8|97486.5|97461.5|97483.1|97458.1|41
1651737040000|2022-05-05 07:50:40|97484.2|97459.2|97474.8|97449.8|97486.7|97461.7|97463.2|97426.1|60
1651737050000|2022-05-05 07:50:50|97475|97450|97490.2|97465.2|97512.2|97473.2|97471.7|97442.4|64
1651737060000|2022-05-05 07:51:00|97490.3|97465.3|97487.1|97462.1|97490.5|97465.5|97484.3|97459.3|63
1651737070000|2022-05-05 07:51:10|97486.5|97461.5|97485.6|97460.6|97492.8|97467.8|97484.3|97459.3|52
1651737080000|2022-05-05 07:51:20|97484.9|97459.9|97487.5|97462.5|97489.3|97464.3|97484.9|97459.9|61
1651737090000|2022-05-05 07:51:30|97487.8|97462.8|97486.8|97461.8|97489.8|97464.8|97484.9|97459.9|45
1651737100000|2022-05-05 07:51:40|97486.2|97461.2|97490.5|97465.5|97491.3|97466.3|97485.4|97460.4|45
1651737110000|2022-05-05 07:51:50|97490.8|97465.8|97498.8|97473.8|97498.8|97473.8|97485.2|97460.2|62
1651737120000|2022-05-05 07:52:00|97496.5|97471.5|97495.2|97470.2|97505.9|97472|97485.7|97454.4|66
1651737130000|2022-05-05 07:52:10|97492.8|97467.8|97523.2|97473.2|97529.6|97485|97492.7|97467|69
1651737140000|2022-05-05 07:52:20|97523.7|97473.7|97522.1|97497.1|97540.1|97500.5|97518|97472.4|65
1651737150000|2022-05-05 07:52:30|97526.1|97501.1|97552.4|97527.4|97565.5|97528.2|97525.5|97490.1|60
1651737160000|2022-05-05 07:52:40|97552.2|97527.2|97565|97540|97579.2|97544.8|97552.2|97527.1|65
1651737170000|2022-05-05 07:52:50|97566.9|97541.9|97574.4|97524.4|97575.8|97543.9|97560.8|97524.4|47
1651737180000|2022-05-05 07:53:00|97574.3|97524.3|97547.4|97522.4|97574.3|97538.3|97546.7|97521.7|55
1651737190000|2022-05-05 07:53:10|97547.3|97522.3|97543.5|97518.5|97549|97524|97539.8|97514.8|55
1651737200000|2022-05-05 07:53:20|97543.9|97518.9|97537.6|97512.6|97544.8|97519.8|97537.6|97512.6|36
1651737210000|2022-05-05 07:53:30|97537.9|97512.9|97543.4|97518.4|97544.9|97519.9|97537.8|97512.8|53
1651737220000|2022-05-05 07:53:40|97543.1|97518.1|97541.7|97516.7|97543.5|97518.5|97532.3|97507.3|62
1651737230000|2022-05-05 07:53:50|97541.2|97516.2|97535.5|97510.5|97550.9|97518|97528.5|97497.1|64
1651737240000|2022-05-05 07:54:00|97535.6|97510.6|97540.1|97490.1|97544|97514.1|97526.5|97486|66
1651737250000|2022-05-05 07:54:10|97543.7|97493.7|97513.4|97488.4|97543.7|97506.6|97507|97469.1|70
1651737260000|2022-05-05 07:54:20|97512.6|97487.6|97535.5|97485.5|97536.4|97498.5|97511.9|97476.3|51
1651737270000|2022-05-05 07:54:30|97535.2|97485.2|97548.9|97523.9|97571.4|97533.9|97520|97483.6|68
1651737280000|2022-05-05 07:54:40|97550|97525|97547|97522|97555.9|97530.9|97540.3|97515.3|66
1651737290000|2022-05-05 07:54:50|97546.5|97521.5|97520.9|97495.9|97554.9|97522.7|97514.4|97472.9|68
1651737300000|2022-05-05 07:55:00|97524.6|97499.6|97511|97461|97535.9|97499.6|97507.9|97458.3|71
1651737310000|2022-05-05 07:55:10|97510.2|97460.2|97485.1|97460.1|97510.2|97461.2|97481.7|97445.9|60
1651737320000|2022-05-05 07:55:20|97489.1|97464.1|97514.8|97489.8|97515.7|97490.7|97487.9|97451|69
1651737330000|2022-05-05 07:55:30|97517.5|97492.5|97512.6|97487.6|97524.5|97492.5|97506.2|97465.3|59
1651737340000|2022-05-05 07:55:40|97511.8|97486.8|97532.3|97507.3|97532.3|97507.3|97510.1|97485.1|53
1651737350000|2022-05-05 07:55:50|97531.7|97506.7|97519.2|97494.2|97537.5|97506.7|97519.2|97483.5|49
1651737360000|2022-05-05 07:56:00|97520.5|97495.5|97542.5|97492.5|97545.3|97506.9|97519.6|97488|68
1651737370000|2022-05-05 07:56:10|97540.3|97490.3|97547.9|97497.9|97548.4|97513.1|97529.9|97488.5|58
1651737380000|2022-05-05 07:56:20|97547.6|97497.6|97544.1|97494.1|97549.2|97499.2|97542.9|97492.9|51
1651737390000|2022-05-05 07:56:30|97543.9|97493.9|97540.7|97490.7|97544.8|97494.8|97540.1|97490.1|52
1651737400000|2022-05-05 07:56:40|97540.4|97490.4|97552.9|97502.9|97563.1|97513.1|97539.3|97489.3|62
1651737410000|2022-05-05 07:56:50|97553.3|97503.3|97548.1|97498.1|97553.3|97503.3|97544.3|97494.3|61
1651737420000|2022-05-05 07:57:00|97547.6|97497.6|97549.6|97499.6|97555.1|97505.1|97545.6|97495.6|58
1651737430000|2022-05-05 07:57:10|97549.7|97499.7|97547.8|97497.8|97552.1|97502.1|97545.2|97495.2|54
1651737440000|2022-05-05 07:57:20|97547.6|97497.6|97546.3|97496.3|97552.2|97502.2|97546.3|97496.3|61
1651737450000|2022-05-05 07:57:30|97546.1|97496.1|97545.5|97495.5|97549.2|97499.2|97541.5|97491.5|61
1651737460000|2022-05-05 07:57:40|97543.6|97493.6|97537.6|97487.6|97547.9|97497.9|97534.4|97484.4|60
1651737470000|2022-05-05 07:57:50|97536.3|97486.3|97530|97480|97536.3|97486.3|97524|97474|60
1651737480000|2022-05-05 07:58:00|97536.3|97486.3|97533.6|97483.6|97540.2|97490.2|97533.1|97483.1|60
1651737490000|2022-05-05 07:58:10|97534.4|97484.4|97528.8|97478.8|97535.5|97485.5|97522.5|97472.5|53
1651737500000|2022-05-05 07:58:20|97529.3|97479.3|97534.7|97484.7|97573.1|97506.8|97523.9|97473.9|68
1651737510000|2022-05-05 07:58:30|97532.1|97482.1|97567.4|97517.4|97582.4|97525.3|97532.1|97482.1|69
1651737520000|2022-05-05 07:58:40|97569.3|97519.3|97554.8|97504.8|97569.8|97519.8|97553.8|97503.8|62
1651737530000|2022-05-05 07:58:50|97555.3|97505.3|97546.5|97496.5|97561.8|97505.3|97540.7|97489.2|58
1651737540000|2022-05-05 07:59:00|97541.4|97491.4|97547.4|97497.4|97548.5|97498.5|97538.4|97488.4|58
1651737550000|2022-05-05 07:59:10|97546.2|97496.2|97550.1|97500.1|97551.1|97501.1|97543.1|97493.1|52
1651737560000|2022-05-05 07:59:20|97550.2|97500.2|97658.5|97542.5|97844.2|97728.2|97550.2|97500.2|63
1651737570000|2022-05-05 07:59:30|97657.5|97541.5|97642.2|97526.2|97679.7|97563.7|97623.5|97507.5|68
1651737580000|2022-05-05 07:59:40|97638.2|97522.2|97648.7|97532.7|97652|97536|97622.4|97506.4|64
1651737590000|2022-05-05 07:59:50|97649|97533|97630.7|97514.7|97649|97533|97609.8|97493.8|47
1651737600000|2022-05-05 08:00:00|97630.5|97514.5|97615.3|97499.3|97637.7|97521.7|97611.7|97495.7|72
1651737610000|2022-05-05 08:00:10|97615.6|97499.6|97637.3|97529|97647.8|97541.1|97605.5|97494.7|70
1651737620000|2022-05-05 08:00:20|97638|97531.3|97650.1|97600.1|97687.7|97600.1|97621.1|97528.5|66
1651737630000|2022-05-05 08:00:30|97649.9|97599.9|97641.4|97563.8|97676.5|97599.9|97627|97556.2|58
1651737640000|2022-05-05 08:00:40|97650.3|97559.5|97623.1|97573.1|97652.8|97576.2|97622.2|97552.2|52
1651737650000|2022-05-05 08:00:50|97632.7|97559|97621.9|97571.9|97633.6|97572.7|97614.4|97550.6|55
1651737660000|2022-05-05 08:01:00|97620.8|97570.8|97637.4|97587.4|97637.6|97587.6|97619.7|97569.7|59
1651737670000|2022-05-05 08:01:10|97637.3|97587.3|97623|97573|97638.2|97588.2|97622.4|97572.4|60
1651737680000|2022-05-05 08:01:20|97622.2|97572.2|97623.9|97573.9|97625.8|97575.8|97620.9|97570.9|43
1651737690000|2022-05-05 08:01:30|97624.3|97574.3|97632.4|97582.4|97632.5|97582.5|97624.2|97574.2|41
1651737700000|2022-05-05 08:01:40|97632.7|97582.7|97636.1|97586.1|97636.1|97586.1|97626.2|97576.2|56
1651737710000|2022-05-05 08:01:50|97636.3|97586.3|97650.7|97600.7|97650.7|97600.7|97635.3|97585.3|62
1651737720000|2022-05-05 08:02:00|97645.9|97595.9|97664.2|97614.2|97664.2|97614.2|97645.9|97595.9|72
1651737730000|2022-05-05 08:02:10|97661.8|97611.8|97658.4|97608.4|97662.2|97612.2|97650.6|97600.6|52
1651737740000|2022-05-05 08:02:20|97650.3|97600.3|97674|97624|97677.9|97627.9|97649.8|97599.8|62
1651737750000|2022-05-05 08:02:30|97673.2|97623.2|97698.3|97648.3|97711.2|97651.8|97673.2|97623.2|65
1651737760000|2022-05-05 08:02:40|97699.7|97649.7|97706.4|97656.4|97717|97667|97699.4|97649.4|61
1651737770000|2022-05-05 08:02:50|97702.8|97652.8|97709.6|97659.6|97719.7|97665|97688.4|97638.4|67
1651737780000|2022-05-05 08:03:00|97712.9|97662.9|97709.9|97659.9|97713.3|97663.3|97706|97656|51
1651737790000|2022-05-05 08:03:10|97711.2|97661.2|97722.1|97672.1|97726.3|97676.3|97711.2|97661.2|53
1651737800000|2022-05-05 08:03:20|97721.2|97671.2|97749.5|97699.5|97770.7|97701|97720.2|97670.2|64
1651737810000|2022-05-05 08:03:30|97745.8|97695.8|97768.5|97718.5|97768.9|97718.9|97745.8|97695.8|68
1651737820000|2022-05-05 08:03:40|97764.3|97714.3|97762|97712|97766.8|97716.8|97760.6|97710.6|50
1651737830000|2022-05-05 08:03:50|97762.3|97712.3|97761.6|97711.6|97765.6|97715.6|97761.2|97711.2|40
1651737840000|2022-05-05 08:04:00|97761.5|97711.5|97767.9|97717.9|97772.9|97722.9|97761.5|97711.5|50
1651737850000|2022-05-05 08:04:10|97767.8|97717.8|97763|97713|97767.8|97720.3|97741|97699.6|55
1651737860000|2022-05-05 08:04:20|97763.4|97713.4|97760|97710|97768.4|97718.4|97760|97710|60
1651737870000|2022-05-05 08:04:30|97760.4|97710.4|97752.8|97702.8|97761.5|97717.8|97742.8|97701.9|49
1651737880000|2022-05-05 08:04:40|97753.4|97703.4|97740|97690|97753.5|97703.5|97740|97690|48
1651737890000|2022-05-05 08:04:50|97726.1|97701.1|97730.1|97680.1|97737.2|97701.1|97724.8|97676.7|61
1651737900000|2022-05-05 08:05:00|97729.9|97679.9|97710.9|97685.9|97730.9|97690.3|97707.4|97679.6|61
1651737910000|2022-05-05 08:05:10|97711.1|97686.1|97694.4|97669.4|97715.9|97688.1|97694.1|97657.7|64
1651737920000|2022-05-05 08:05:20|97694.2|97669.2|97695.5|97670.5|97697.1|97672.1|97694.2|97669.2|31
1651737930000|2022-05-05 08:05:30|97695.9|97670.9|97680.9|97655.9|97705.1|97670.9|97680.9|97641.6|47
1651737940000|2022-05-05 08:05:40|97681.2|97656.2|97695.6|97645.6|97696.2|97658.1|97680.3|97641.9|36
1651737950000|2022-05-05 08:05:50|97694.5|97644.5|97695.4|97645.4|97695.6|97657|97680.4|97641.2|28
1651737960000|2022-05-05 08:06:00|97695.8|97645.8|97695.2|97670.2|97706.3|97671|97690.8|97645.8|51
1651737970000|2022-05-05 08:06:10|97694.9|97669.9|97703.6|97678.6|97704.1|97679.1|97694.9|97669.9|50
1651737980000|2022-05-05 08:06:20|97703.7|97678.7|97694.1|97669.1|97710.4|97679|97693.5|97653.2|45
1651737990000|2022-05-05 08:06:30|97697.6|97672.6|97692.7|97642.7|97709.2|97672.6|97676.4|97639|64
1651738000000|2022-05-05 08:06:40|97692.5|97642.5|97684.2|97659.2|97696.6|97661.1|97680.2|97641.7|58
1651738010000|2022-05-05 08:06:50|97684.4|97659.4|97704.3|97679.3|97716.8|97679.3|97683.3|97658.3|58
1651738020000|2022-05-05 08:07:00|97703.6|97678.6|97690.8|97665.8|97714.3|97678.8|97682.4|97645.6|67
1651738030000|2022-05-05 08:07:10|97691.1|97666.1|97688.6|97663.6|97692.6|97667.6|97686.4|97661.4|62
1651738040000|2022-05-05 08:07:20|97688.8|97663.8|97693.8|97668.8|97699.6|97674.6|97687.6|97662.6|57
1651738050000|2022-05-05 08:07:30|97693.7|97668.7|97704.1|97679.1|97712.3|97679.5|97689.8|97661.9|59
1651738060000|2022-05-05 08:07:40|97703.8|97678.8|97692.1|97667.1|97706.8|97681.8|97691.8|97666.8|64
1651738070000|2022-05-05 08:07:50|97689.6|97664.6|97696.9|97671.9|97702.9|97673.7|97684.7|97646.7|58
1651738080000|2022-05-05 08:08:00|97700.8|97675.8|97746.6|97696.6|97759|97711.9|97699.9|97674.9|77
1651738090000|2022-05-05 08:08:10|97743.4|97693.4|97747.4|97722.4|97761|97727.2|97730|97689.2|70
1651738100000|2022-05-05 08:08:20|97759.4|97709.4|97774.9|97724.9|97775.3|97725.3|97756.6|97706.6|76
1651738110000|2022-05-05 08:08:30|97774.3|97724.3|97763|97738|97778.6|97738.8|97761.9|97723.4|60
1651738120000|2022-05-05 08:08:40|97763.6|97738.6|97781|97756|97795|97759.3|97763|97732.2|47
1651738130000|2022-05-05 08:08:50|97781.1|97756.1|97787.8|97762.8|97802.1|97769.6|97780.5|97750.4|62
1651738140000|2022-05-05 08:09:00|97787.5|97762.5|97791.6|97741.6|97804.7|97766.6|97786.1|97736.1|58
1651738150000|2022-05-05 08:09:10|97790.1|97740.1|97779.6|97729.6|97800.1|97755.3|97776.8|97729.6|60
1651738160000|2022-05-05 08:09:20|97780.8|97730.8|97774.6|97724.6|97793.5|97743.5|97766.6|97716.6|71
1651738170000|2022-05-05 08:09:30|97772.5|97722.5|97763.6|97713.6|97782|97732|97753|97712.6|65
1651738180000|2022-05-05 08:09:40|97764.2|97714.2|97752.4|97702.4|97764.7|97714.7|97739.7|97695.8|55
1651738190000|2022-05-05 08:09:50|97753|97703|97730.8|97680.8|97753.9|97703.9|97729.8|97679.8|72
1651738200000|2022-05-05 08:10:00|97730.6|97680.6|97753.7|97703.7|97756.2|97706.2|97724.1|97674.1|64
1651738210000|2022-05-05 08:10:10|97755.4|97705.4|97756.1|97706.1|97761.7|97725|97744.8|97704|66
1651738220000|2022-05-05 08:10:20|97757.7|97707.7|97754.8|97729.8|97770|97731.8|97751.3|97707.7|34
1651738230000|2022-05-05 08:10:30|97767.3|97717.3|97751.6|97726.6|97767.3|97730.8|97751.5|97711.4|45
1651738240000|2022-05-05 08:10:40|97750.5|97725.5|97751.3|97726.3|97768.6|97732.2|97749.2|97716.3|48
1651738250000|2022-05-05 08:10:50|97750.4|97725.4|97747.2|97722.2|97762.6|97725.8|97746.8|97711.4|47
1651738260000|2022-05-05 08:11:00|97747.9|97722.9|97711.6|97686.6|97759.3|97722.9|97709.1|97684.1|55
1651738270000|2022-05-05 08:11:10|97711.7|97686.7|97690.5|97665.5|97712.4|97687.4|97680.7|97655.7|69
1651738280000|2022-05-05 08:11:20|97687.2|97662.2|97695.4|97645.4|97703.4|97666.8|97681.4|97643.1|62
1651738290000|2022-05-05 08:11:30|97695.9|97645.9|97697.6|97647.6|97699.9|97661.8|97681.5|97642.8|50
1651738300000|2022-05-05 08:11:40|97697|97647|97697.1|97647.1|97701.6|97663.5|97676.5|97638.5|63
1651738310000|2022-05-05 08:11:50|97696.9|97646.9|97695.9|97645.9|97698.6|97659.1|97683|97638.4|70
1651738320000|2022-05-05 08:12:00|97696|97646|97696|97646|97697.7|97647.7|97694.8|97644.8|47
1651738330000|2022-05-05 08:12:10|97695.6|97645.6|97717.7|97667.7|97718.5|97668.5|97695.4|97645.4|60
1651738340000|2022-05-05 08:12:20|97717.9|97667.9|97719.2|97669.2|97730.8|97689|97707.5|97666.4|60
1651738350000|2022-05-05 08:12:30|97719.1|97669.1|97704.6|97679.6|97727.5|97689.4|97704.6|97669.1|59
1651738360000|2022-05-05 08:12:40|97704.5|97679.5|97758.4|97708.4|97762|97712|97704.5|97664.9|67
1651738370000|2022-05-05 08:12:50|97758.8|97708.8|97719.5|97694.5|97758.8|97708.8|97719.5|97677.6|65
1651738380000|2022-05-05 08:13:00|97719.6|97694.6|97728.5|97678.5|97762.7|97699.8|97719.6|97675.5|68
1651738390000|2022-05-05 08:13:10|97728.8|97678.8|97725.4|97675.4|97730.7|97680.7|97724.9|97674.9|61
1651738400000|2022-05-05 08:13:20|97724.9|97674.9|97722.6|97672.6|97727.2|97677.2|97720.6|97670.6|67
1651738410000|2022-05-05 08:13:30|97723.8|97673.8|97714.5|97664.5|97725|97675|97711.5|97661.5|64
1651738420000|2022-05-05 08:13:40|97713.7|97663.7|97711.4|97686.4|97725.5|97688.7|97711.4|97663.1|65
1651738430000|2022-05-05 08:13:50|97711.6|97686.6|97728.5|97678.5|97731.1|97693.7|97711.6|97672.5|59
1651738440000|2022-05-05 08:14:00|97726.1|97676.1|97720.2|97695.2|97729.9|97697.5|97716.1|97676.1|52
1651738450000|2022-05-05 08:14:10|97722.3|97697.3|97714.5|97689.5|97737.2|97697.3|97714.5|97680|68
1651738460000|2022-05-05 08:14:20|97714.6|97689.6|97712.1|97687.1|97717.9|97692.9|97710.5|97685.5|61
1651738470000|2022-05-05 08:14:30|97712.2|97687.2|97715|97690|97719.6|97694.6|97711.1|97686.1|40
1651738480000|2022-05-05 08:14:40|97715.8|97690.8|97731.2|97706.2|97731.2|97706.2|97715.2|97690.2|51
1651738490000|2022-05-05 08:14:50|97730.9|97705.9|97734.8|97709.8|97735.5|97710.5|97730.4|97705.4|33
1651738500000|2022-05-05 08:15:00|97734.5|97709.5|97712.8|97687.8|97734.5|97709.5|97712.4|97687.4|60
1651738510000|2022-05-05 08:15:10|97713.3|97688.3|97690.1|97665.1|97716.2|97691.2|97683.7|97646.4|67
1651738520000|2022-05-05 08:15:20|97690|97665|97680.9|97630.9|97708.9|97673.6|97668.7|97630.6|72
1651738530000|2022-05-05 08:15:30|97680.8|97630.8|97669.6|97619.6|97681.5|97641.3|97656|97619.1|54
1651738540000|2022-05-05 08:15:40|97669.5|97619.5|97673.3|97623.3|97678.5|97637.6|97655.8|97618.6|54
1651738550000|2022-05-05 08:15:50|97673.2|97623.2|97669.9|97619.9|97674.2|97624.2|97668.7|97618.7|47
1651738560000|2022-05-05 08:16:00|97672.8|97622.8|97650.9|97600.9|97679.9|97637|97636.6|97598.4|68
1651738570000|2022-05-05 08:16:10|97650.8|97600.8|97639|97589|97652.3|97605|97627.9|97589|57
1651738580000|2022-05-05 08:16:20|97639.3|97589.3|97623.7|97598.7|97642.6|97606.4|97623.7|97589.3|62
1651738590000|2022-05-05 08:16:30|97620.6|97595.6|97677.2|97627.2|97677.2|97640.3|97619.7|97592.5|61
1651738600000|2022-05-05 08:16:40|97677.9|97627.9|97656.5|97631.5|97683.6|97647.8|97655.8|97617.7|57
1651738610000|2022-05-05 08:16:50|97656.1|97631.1|97653.7|97628.7|97676.9|97635.2|97652.1|97611.6|69
1651738620000|2022-05-05 08:17:00|97655.2|97630.2|97698.6|97673.6|97713.4|97677.6|97655.2|97617.8|75
1651738630000|2022-05-05 08:17:10|97698.5|97673.5|97702.2|97677.2|97711.5|97677.2|97692.7|97661.5|57
1651738640000|2022-05-05 08:17:20|97702.6|97677.6|97717.4|97692.4|97721.2|97696.2|97702.4|97670.4|70
1651738650000|2022-05-05 08:17:30|97717.5|97692.5|97705|97680|97729.8|97692.7|97702.1|97677.1|63
1651738660000|2022-05-05 08:17:40|97704.8|97679.8|97704.3|97679.3|97718.7|97682.4|97703.7|97667|50
1651738670000|2022-05-05 08:17:50|97704.4|97679.4|97696.9|97671.9|97711.8|97679.4|97693.8|97658.7|61
1651738680000|2022-05-05 08:18:00|97698.2|97673.2|97707.2|97682.2|97721.2|97685.4|97697.3|97670.3|60
1651738690000|2022-05-05 08:18:10|97707.6|97682.6|97683.8|97633.8|97707.7|97682.7|97676.3|97632.8|65
1651738700000|2022-05-05 08:18:20|97685.4|97635.4|97655.7|97630.7|97686|97641.1|97653.1|97616.4|58
1651738710000|2022-05-05 08:18:30|97656.1|97631.1|97688.3|97638.3|97688.3|97656.6|97655.2|97630.2|60
1651738720000|2022-05-05 08:18:40|97675.2|97650.2|97685.8|97635.8|97686.6|97650.2|97668.2|97630.8|50
1651738730000|2022-05-05 08:18:50|97685.5|97635.5|97695.3|97645.3|97695.3|97651.7|97673.9|97633.7|62
1651738740000|2022-05-05 08:19:00|97694.7|97644.7|97705.4|97655.4|97707.5|97669.3|97685.8|97644.6|61
1651738750000|2022-05-05 08:19:10|97703.9|97653.9|97698.3|97673.3|97719.9|97683.9|97690.9|97653.9|72
1651738760000|2022-05-05 08:19:20|97698.5|97673.5|97706.3|97656.3|97709.8|97675.7|97690.4|97656.2|61
1651738770000|2022-05-05 08:19:30|97704.8|97654.8|97720.2|97695.2|97732.4|97695.5|97698.8|97654.2|65
1651738780000|2022-05-05 08:19:40|97719.6|97694.6|97720.2|97695.2|97734.3|97700.2|97715|97680|69
1651738790000|2022-05-05 08:19:50|97720.1|97695.1|97717.2|97692.2|97733.3|97696.1|97715.5|97675.4|58
1651738800000|2022-05-05 08:20:00|97718|97693|97726.4|97676.4|97731.8|97694.6|97718|97674.1|60
1651738810000|2022-05-05 08:20:10|97726.6|97676.6|97683.6|97658.6|97728.5|97681.1|97680.2|97642.2|63
1651738820000|2022-05-05 08:20:20|97683.4|97658.4|97685.9|97635.9|97694.6|97660|97675.3|97635.9|61
1651738830000|2022-05-05 08:20:30|97671.5|97646.5|97684.3|97634.3|97688|97648.4|97671.5|97632.6|48
1651738840000|2022-05-05 08:20:40|97684.6|97634.6|97676.1|97651.1|97690.2|97652.4|97672.2|97631.4|46
1651738850000|2022-05-05 08:20:50|97688.1|97638.1|97672.9|97647.9|97689|97649.2|97669.1|97629.9|48
1651738860000|2022-05-05 08:21:00|97672.2|97647.2|97671.3|97646.3|97685.2|97649.2|97670.4|97633|48
1651738870000|2022-05-05 08:21:10|97671.2|97646.2|97698.7|97673.7|97699.3|97674.3|97671.2|97634.7|64
1651738880000|2022-05-05 08:21:20|97698.4|97673.4|97725.1|97700.1|97730.4|97705.4|97697.8|97672.8|70
1651738890000|2022-05-05 08:21:30|97725.2|97700.2|97722.6|97697.6|97726.5|97701.5|97720.3|97695.3|51
1651738900000|2022-05-05 08:21:40|97721.8|97696.8|97710|97685|97725.8|97700.8|97710|97685|51
1651738910000|2022-05-05 08:21:50|97709.2|97684.2|97748.3|97698.3|97763.3|97720.7|97706|97668.4|70
1651738920000|2022-05-05 08:22:00|97751.4|97701.4|97753.1|97703.1|97753.1|97712.2|97729.1|97689.7|67
1651738930000|2022-05-05 08:22:10|97753.9|97703.9|97746.8|97721.8|97763.8|97728.7|97743.5|97702.3|60
1651738940000|2022-05-05 08:22:20|97747|97722|97760.1|97735.1|97774.9|97736.1|97745.8|97716.1|57
1651738950000|2022-05-05 08:22:30|97760.5|97735.5|97743.8|97718.8|97761.2|97736.2|97742.3|97703.2|37
1651738960000|2022-05-05 08:22:40|97741.9|97716.9|97743.4|97718.4|97756.9|97722.8|97738.8|97703.8|43
1651738970000|2022-05-05 08:22:50|97741.8|97716.8|97746.4|97721.4|97754.6|97724|97737.3|97704.6|58
1651738980000|2022-05-05 08:23:00|97745.5|97720.5|97751|97701|97753.9|97721.2|97733.4|97699.6|55
1651738990000|2022-05-05 08:23:10|97749.8|97699.8|97733.2|97708.2|97749.8|97711|97731.6|97693.9|39
1651739000000|2022-05-05 08:23:20|97732.6|97707.6|97706.5|97681.5|97735.5|97710.5|97706.5|97671.9|48
1651739010000|2022-05-05 08:23:30|97709.3|97684.3|97704.5|97679.5|97713.8|97684.3|97691.6|97653.3|68
1651739020000|2022-05-05 08:23:40|97704.4|97679.4|97694.7|97669.7|97714.2|97680.8|97694.7|97659.4|49
1651739030000|2022-05-05 08:23:50|97696.4|97671.4|97705.3|97655.3|97708.4|97672.1|97685|97644.6|67
1651739040000|2022-05-05 08:24:00|97705|97655|97695.5|97670.5|97709.9|97670.7|97686.9|97648.3|57
1651739050000|2022-05-05 08:24:10|97693.4|97668.4|97702.1|97677.1|97717.5|97678.9|97693.4|97660.4|54
1651739060000|2022-05-05 08:24:20|97702.3|97677.3|97712.8|97687.8|97716.3|97688.7|97701.7|97665.8|47
1651739070000|2022-05-05 08:24:30|97713|97688|97704.4|97679.4|97723.1|97690.9|97704.2|97670.1|66
1651739080000|2022-05-05 08:24:40|97704.9|97679.9|97708.2|97683.2|97712|97683.6|97696.4|97662|51
1651739090000|2022-05-05 08:24:50|97710.1|97685.1|97714.1|97664.1|97718.7|97685.2|97705.8|97664.1|53
1651739100000|2022-05-05 08:25:00|97713.9|97663.9|97706|97681|97715.9|97681.9|97698.2|97661.3|61
1651739110000|2022-05-05 08:25:10|97706.2|97681.2|97704.2|97679.2|97708.3|97683.3|97701.1|97676.1|55
1651739120000|2022-05-05 08:25:20|97703.6|97678.6|97698|97673|97704.9|97679.9|97696.7|97671.7|39
1651739130000|2022-05-05 08:25:30|97696.9|97671.9|97692.2|97667.2|97700.1|97675.1|97689.5|97664.5|53
1651739140000|2022-05-05 08:25:40|97691.5|97666.5|97706.5|97681.5|97720.3|97681.5|97680.3|97655.3|60
1651739150000|2022-05-05 08:25:50|97707.8|97682.8|97709.6|97684.6|97719.3|97684.6|97701.5|97655.2|61
1651739160000|2022-05-05 08:26:00|97712.7|97662.7|97702.3|97677.3|97723.1|97685.8|97700.3|97661.3|52
1651739170000|2022-05-05 08:26:10|97701.8|97676.8|97723|97673|97723.1|97684.3|97698.6|97662.5|61
1651739180000|2022-05-05 08:26:20|97709.2|97684.2|97707.9|97682.9|97718.7|97687.2|97695.9|97656.9|69
1651739190000|2022-05-05 08:26:30|97707.2|97682.2|97697|97672|97717.6|97683.6|97697|97659|67
1651739200000|2022-05-05 08:26:40|97694.8|97669.8|97703.3|97678.3|97708.7|97679|97694.8|97657.4|56
1651739210000|2022-05-05 08:26:50|97702.5|97677.5|97699.7|97674.7|97702.9|97677.9|97699.2|97674.2|32
1651739220000|2022-05-05 08:27:00|97697.9|97672.9|97695.6|97670.6|97708.3|97673.6|97689.5|97653.8|66
1651739230000|2022-05-05 08:27:10|97695.4|97670.4|97696.9|97671.9|97702.5|97677.5|97694.6|97669.6|49
1651739240000|2022-05-05 08:27:20|97697|97672|97697.4|97672.4|97697.8|97672.8|97695.7|97670.7|25
1651739250000|2022-05-05 08:27:30|97697.1|97672.1|97705.6|97655.6|97706.9|97673.4|97693|97654.1|44
1651739260000|2022-05-05 08:27:40|97706|97656|97706|97681|97721.4|97686.2|97695.7|97656|67
1651739270000|2022-05-05 08:27:50|97705.6|97680.6|97719.8|97669.8|97721.9|97686|97703.9|97665.3|69
1651739280000|2022-05-05 08:28:00|97706.6|97681.6|97701.4|97676.4|97725.8|97689.7|97701.2|97666.6|70
1651739290000|2022-05-05 08:28:10|97702.8|97677.8|97702.3|97677.3|97719.7|97682.5|97700.6|97664.1|64
1651739300000|2022-05-05 08:28:20|97702.8|97677.8|97703.1|97678.1|97717.7|97678.9|97701.7|97665.3|33
1651739310000|2022-05-05 08:28:30|97702.2|97677.2|97702.1|97677.1|97714.9|97677.6|97699.3|97663|48
1651739320000|2022-05-05 08:28:40|97701.8|97676.8|97704.8|97679.8|97719.8|97684.5|97701.2|97662|63
1651739330000|2022-05-05 08:28:50|97704.6|97679.6|97702.2|97677.2|97706.4|97681.4|97701.9|97676.9|32
1651739340000|2022-05-05 08:29:00|97702.4|97677.4|97704.7|97679.7|97706|97681|97701.3|97676.3|49
1651739350000|2022-05-05 08:29:10|97703.9|97678.9|97709.3|97684.3|97719.9|97686.8|97703.6|97662.7|44
1651739360000|2022-05-05 08:29:20|97709.7|97684.7|97708|97683|97721.8|97687.2|97704.4|97664.3|62
1651739370000|2022-05-05 08:29:30|97707.1|97682.1|97744.6|97694.6|97744.6|97703.7|97705.2|97667.9|65
1651739380000|2022-05-05 08:29:40|97745.1|97695.1|97740.5|97690.5|97750.3|97700.3|97736.7|97686.7|49
1651739390000|2022-05-05 08:29:50|97744.9|97694.9|97738.2|97688.2|97744.9|97694.9|97735|97685|46
1651739400000|2022-05-05 08:30:00|97738.8|97688.8|97748|97698|97755.4|97716.8|97733.7|97688.2|71
1651739410000|2022-05-05 08:30:10|97747.6|97697.6|97734|97709|97748.8|97711.5|97728.4|97691.7|70
1651739420000|2022-05-05 08:30:20|97736.1|97711.1|97736.9|97711.9|97753.4|97715.5|97734.6|97701.6|53
1651739430000|2022-05-05 08:30:30|97736.7|97711.7|97742.9|97692.9|97745.4|97711.8|97722.5|97686.8|65
1651739440000|2022-05-05 08:30:40|97743.3|97693.3|97744.6|97694.6|97744.6|97694.6|97742.4|97692.4|49
1651739450000|2022-05-05 08:30:50|97744.4|97694.4|97755.9|97705.9|97759.5|97722.3|97741.6|97691.6|60
1651739460000|2022-05-05 08:31:00|97756|97706|97738.7|97713.7|97760.2|97716.1|97738.7|97697.9|62
1651739470000|2022-05-05 08:31:10|97740.9|97715.9|97745.7|97695.7|97752.6|97715.9|97733.5|97695.7|60
1651739480000|2022-05-05 08:31:20|97745.3|97695.3|97734.6|97709.6|97753.6|97714.7|97731.7|97695|63
1651739490000|2022-05-05 08:31:30|97733|97708|97735.5|97710.5|97746.9|97710.8|97730.3|97694|52
1651739500000|2022-05-05 08:31:40|97735.2|97710.2|97740.8|97715.8|97743.4|97718.4|97734.3|97709.3|63
1651739510000|2022-05-05 08:31:50|97740.4|97715.4|97740.6|97715.6|97748.3|97723.3|97740.1|97715.1|57
1651739520000|2022-05-05 08:32:00|97739.7|97714.7|97756.4|97731.4|97770.8|97733.1|97739.7|97714.7|59
1651739530000|2022-05-05 08:32:10|97756.6|97731.6|97757.2|97732.2|97758.6|97733.6|97753.9|97728.9|46
1651739540000|2022-05-05 08:32:20|97757.6|97732.6|97762.5|97737.5|97762.5|97737.5|97753.2|97728.2|54
1651739550000|2022-05-05 08:32:30|97763.1|97738.1|97790.7|97740.7|97794.8|97761|97760.8|97735.8|59
1651739560000|2022-05-05 08:32:40|97791.4|97741.4|97783.5|97733.5|97795.7|97756.1|97768.5|97732.9|66
1651739570000|2022-05-05 08:32:50|97787.1|97737.1|97772.7|97747.7|97801.3|97763.4|97768|97735.4|72
1651739580000|2022-05-05 08:33:00|97771.4|97746.4|97785.1|97760.1|97796.2|97760.1|97770.3|97732.6|74
1651739590000|2022-05-05 08:33:10|97785.8|97760.8|97784.4|97759.4|97798.3|97760.8|97780|97744|65
1651739600000|2022-05-05 08:33:20|97784.1|97759.1|97767.8|97742.8|97791.8|97759.8|97767.7|97739.7|63
1651739610000|2022-05-05 08:33:30|97767.9|97742.9|97755.1|97730.1|97770.9|97745.9|97752.1|97727.1|66
1651739620000|2022-05-05 08:33:40|97755.8|97730.8|97770.7|97745.7|97772.3|97747.3|97751.8|97726.8|49
1651739630000|2022-05-05 08:33:50|97771.9|97746.9|97770.9|97745.9|97774.2|97749.2|97765.8|97740.8|52
1651739640000|2022-05-05 08:34:00|97768.7|97743.7|97776.8|97751.8|97795|97763|97768.7|97741.4|66
1651739650000|2022-05-05 08:34:10|97778.5|97753.5|97787.2|97762.2|97788.4|97763.4|97777.3|97752.3|58
1651739660000|2022-05-05 08:34:20|97799.3|97749.3|97792.8|97767.8|97801.2|97768.2|97787.9|97749.3|40
1651739670000|2022-05-05 08:34:30|97792.9|97767.9|97790.5|97765.5|97792.9|97767.9|97789.1|97764.1|47
1651739680000|2022-05-05 08:34:40|97790.8|97765.8|97802|97777|97805.5|97779.6|97790.1|97752|44
1651739690000|2022-05-05 08:34:50|97801.3|97776.3|97805.2|97780.2|97805.6|97780.6|97799.6|97774.6|47
1651739700000|2022-05-05 08:35:00|97804.9|97779.9|97794.1|97769.1|97806.1|97781.1|97791.9|97766.9|53
1651739710000|2022-05-05 08:35:10|97794.2|97769.2|97799.4|97774.4|97804.2|97779.2|97792.4|97767.4|61
1651739720000|2022-05-05 08:35:20|97800.4|97775.4|97799.9|97774.9|97801.8|97776.8|97789.7|97764.7|56
1651739730000|2022-05-05 08:35:30|97800|97775|97813|97788|97813|97788|97797.8|97772.8|36
1651739740000|2022-05-05 08:35:40|97809.3|97784.3|97802.9|97777.9|97813.7|97788.7|97799.7|97774.7|55
1651739750000|2022-05-05 08:35:50|97802.4|97777.4|97800.7|97775.7|97803.2|97778.2|97799.2|97774.2|41
1651739760000|2022-05-05 08:36:00|97799.8|97774.8|97793.2|97768.2|97800.3|97775.3|97791.4|97766.4|54
1651739770000|2022-05-05 08:36:10|97793.7|97768.7|97786|97761|97794.3|97769.3|97782.9|97757.9|56
1651739780000|2022-05-05 08:36:20|97786.5|97761.5|97792.1|97767.1|97816.5|97783|97781.9|97756.9|69
1651739790000|2022-05-05 08:36:30|97792.4|97767.4|97812.8|97762.8|97812.8|97777.2|97792.4|97762.8|48
1651739800000|2022-05-05 08:36:40|97803.7|97778.7|97792.9|97767.9|97809.7|97784.7|97792.5|97767.5|54
1651739810000|2022-05-05 08:36:50|97794.2|97769.2|97795.4|97770.4|97808.8|97774.6|97793.9|97756.3|53
1651739820000|2022-05-05 08:37:00|97794.9|97769.9|97795.3|97770.3|97800.6|97775.6|97793.2|97768.2|53
1651739830000|2022-05-05 08:37:10|97796|97771|97796.1|97771.1|97798.1|97773.1|97794.8|97769.8|21
1651739840000|2022-05-05 08:37:20|97796.6|97771.6|97796|97771|97796.9|97771.9|97795.6|97770.6|24
1651739850000|2022-05-05 08:37:30|97795.8|97770.8|97789.2|97764.2|97799.9|97774.9|97788.2|97763.2|47
1651739860000|2022-05-05 08:37:40|97788.8|97763.8|97778.7|97728.7|97788.8|97763.8|97758.2|97728|65
1651739870000|2022-05-05 08:37:50|97764.8|97739.8|97770.5|97745.5|97771.7|97746.7|97764.5|97739.5|61
1651739880000|2022-05-05 08:38:00|97769.5|97744.5|97770|97745|97776.2|97751.2|97768.1|97743.1|62
1651739890000|2022-05-05 08:38:10|97770.3|97745.3|97768.6|97743.6|97774.5|97749.5|97768.6|97743.6|52
1651739900000|2022-05-05 08:38:20|97768.1|97743.1|97769.7|97744.7|97782.6|97748|97765.8|97730.8|48
1651739910000|2022-05-05 08:38:30|97768.7|97743.7|97781|97756|97799.4|97757.8|97760.2|97724.6|70
1651739920000|2022-05-05 08:38:40|97781.2|97756.2|97777.7|97752.7|97781.4|97756.4|97775.1|97750.1|50
1651739930000|2022-05-05 08:38:50|97777.2|97752.2|97775.3|97750.3|97787.8|97752.2|97773.5|97735.2|43
1651739940000|2022-05-05 08:39:00|97774.9|97749.9|97782.8|97757.8|97798.4|97764.5|97774.9|97739.8|53
1651739950000|2022-05-05 08:39:10|97782.6|97757.6|97846.7|97796.7|97852.6|97802.6|97782.3|97757.3|56
1651739960000|2022-05-05 08:39:20|97844.6|97794.6|97843.9|97818.9|97860.1|97818.9|97835.2|97794.5|60
1651739970000|2022-05-05 08:39:30|97843|97818|97824.4|97799.4|97855.8|97818.2|97824.4|97780.6|72
1651739980000|2022-05-05 08:39:40|97838.7|97788.7|97830.9|97805.9|97847.9|97808.9|97827.8|97785.1|49
1651739990000|2022-05-05 08:39:50|97829.8|97804.8|97849.9|97799.9|97851.2|97805|97828.8|97778.8|69
1651740000000|2022-05-05 08:40:00|97850|97800|97861.8|97811.8|97873.9|97823.9|97829.9|97795|53
1651740010000|2022-05-05 08:40:10|97861.4|97811.4|97869.9|97819.9|97872.4|97822.4|97860.7|97810.7|59
1651740020000|2022-05-05 08:40:20|97870.7|97820.7|97878.8|97828.8|97883.5|97833.5|97856.2|97806.2|67
1651740030000|2022-05-05 08:40:30|97878.7|97828.7|97889.5|97839.5|97893.4|97843.4|97878.7|97828.7|65
1651740040000|2022-05-05 08:40:40|97887.8|97837.8|97907.9|97857.9|97915.1|97875.4|97872.3|97834.2|67
1651740050000|2022-05-05 08:40:50|97908.4|97858.4|97907.1|97857.1|97911.7|97861.7|97906.1|97856.1|50
1651740060000|2022-05-05 08:41:00|97905.8|97855.8|97879.4|97854.4|97907.1|97857.1|97872.1|97835.4|58
1651740070000|2022-05-05 08:41:10|97878.2|97853.2|97884.3|97859.3|97885.5|97860.5|97878.2|97853.2|54
1651740080000|2022-05-05 08:41:20|97888.5|97863.5|97901.7|97876.7|97902.3|97877.3|97888.5|97863.5|60
1651740090000|2022-05-05 08:41:30|97901.6|97876.6|97917.4|97892.4|97919.5|97894.5|97901.6|97876.6|55
1651740100000|2022-05-05 08:41:40|97917.7|97892.7|97927.7|97902.7|97927.8|97902.8|97917.7|97892.7|52
1651740110000|2022-05-05 08:41:50|97927.3|97902.3|97894.2|97869.2|97946|97907|97894.2|97856.5|65
1651740120000|2022-05-05 08:42:00|97892.8|97867.8|97877.3|97852.3|97905.5|97870.3|97876.1|97839|53
1651740130000|2022-05-05 08:42:10|97878.2|97853.2|97877.7|97852.7|97892.3|97854.1|97873.3|97836.5|58
1651740140000|2022-05-05 08:42:20|97877.8|97852.8|97876.6|97851.6|97879.9|97854.9|97875.1|97850.1|46
1651740150000|2022-05-05 08:42:30|97876.7|97851.7|97876.2|97851.2|97880.9|97855.9|97876|97851|46
1651740160000|2022-05-05 08:42:40|97876.1|97851.1|97875.9|97850.9|97880|97855|97873|97848|41
1651740170000|2022-05-05 08:42:50|97876|97851|97871.1|97846.1|97877.9|97852.9|97871.1|97846.1|37
1651740180000|2022-05-05 08:43:00|97872.2|97847.2|97875.4|97850.4|97875.4|97850.4|97865.6|97840.6|61
1651740190000|2022-05-05 08:43:10|97874.7|97849.7|97866.7|97841.7|97875.5|97850.5|97865.4|97840.4|41
1651740200000|2022-05-05 08:43:20|97866.5|97841.5|97859.5|97834.5|97868.3|97843.3|97858.1|97833.1|59
1651740210000|2022-05-05 08:43:30|97857.5|97832.5|97854.3|97829.3|97857.5|97832.5|97850.5|97825.5|51
1651740220000|2022-05-05 08:43:40|97853.9|97828.9|97854.8|97829.8|97856.7|97831.7|97853.9|97828.9|43
1651740230000|2022-05-05 08:43:50|97857.4|97832.4|97851.6|97826.6|97857.4|97832.4|97850.3|97825.3|50
1651740240000|2022-05-05 08:44:00|97851.4|97826.4|97846.5|97821.5|97852.2|97827.2|97844.5|97819.5|55
1651740250000|2022-05-05 08:44:10|97846.2|97821.2|97835.1|97810.1|97846.2|97821.2|97835.1|97810.1|45
1651740260000|2022-05-05 08:44:20|97835.3|97810.3|97830.9|97805.9|97835.7|97810.7|97828.2|97803.2|47
1651740270000|2022-05-05 08:44:30|97831|97806|97836.1|97811.1|97839.9|97814.9|97826.9|97801.9|61
1651740280000|2022-05-05 08:44:40|97836.3|97811.3|97836.9|97811.9|97839.2|97814.2|97833.9|97808.9|50
1651740290000|2022-05-05 08:44:50|97837.7|97812.7|97843|97818|97846.5|97821.5|97836.9|97811.9|47
1651740300000|2022-05-05 08:45:00|97842.7|97817.7|97854.9|97829.9|97854.9|97829.9|97842.7|97817.7|50
1651740310000|2022-05-05 08:45:10|97855.5|97830.5|97849|97824|97855.5|97830.5|97848.5|97823.5|49
1651740320000|2022-05-05 08:45:20|97848.9|97823.9|97847.2|97822.2|97849|97824|97846.6|97821.6|42
1651740330000|2022-05-05 08:45:30|97846.7|97821.7|97839.1|97814.1|97868|97828.6|97836.9|97802.7|61
1651740340000|2022-05-05 08:45:40|97838.8|97813.8|97864.7|97814.7|97864.7|97828|97828.2|97793.1|57
1651740350000|2022-05-05 08:45:50|97865.8|97815.8|97855.4|97805.4|97868.4|97832.1|97840.9|97801.3|59
1651740360000|2022-05-05 08:46:00|97855.5|97805.5|97823.9|97798.9|97855.9|97818.1|97823.9|97787.3|62
1651740370000|2022-05-05 08:46:10|97825.2|97800.2|97803.8|97778.8|97829.1|97802.6|97799.9|97774.9|67
1651740380000|2022-05-05 08:46:20|97803.1|97778.1|97802.5|97777.5|97806.9|97781.9|97801.7|97776.7|58
1651740390000|2022-05-05 08:46:30|97802.4|97777.4|97799.2|97774.2|97806.8|97779.3|97791.9|97754.2|56
1651740400000|2022-05-05 08:46:40|97799.6|97774.6|97776.9|97751.9|97799.9|97774.9|97774.4|97749.4|57
1651740410000|2022-05-05 08:46:50|97777.7|97752.7|97778.3|97753.3|97787.5|97762.5|97774.4|97749.4|57
1651740420000|2022-05-05 08:47:00|97779|97754|97780.6|97755.6|97793.5|97757.1|97777.5|97743|43
1651740430000|2022-05-05 08:47:10|97780.9|97755.9|97780|97755|97781.9|97756.9|97780|97755|32
1651740440000|2022-05-05 08:47:20|97780.2|97755.2|97788.9|97738.9|97793.4|97757.2|97776.9|97738.9|55
1651740450000|2022-05-05 08:47:30|97789.3|97739.3|97764.5|97739.5|97789.5|97753.5|97760.8|97726.5|65
1651740460000|2022-05-05 08:47:40|97764.3|97739.3|97761.9|97736.9|97782.6|97744.1|97759.1|97730.6|68
1651740470000|2022-05-05 08:47:50|97761.1|97736.1|97764.8|97739.8|97780.2|97742.5|97760.1|97725.5|69
1651740480000|2022-05-05 08:48:00|97765.3|97740.3|97763.7|97738.7|97776.9|97740.5|97758.3|97723.3|65
1651740490000|2022-05-05 08:48:10|97764.9|97739.9|97765.4|97740.4|97789.5|97752.7|97763.9|97734.6|65
1651740500000|2022-05-05 08:48:20|97767|97742|97776.8|97726.8|97779.6|97745|97762.3|97726.8|64
1651740510000|2022-05-05 08:48:30|97766.5|97741.5|97752.7|97727.7|97779.8|97743.8|97752.7|97723.6|66
1651740520000|2022-05-05 08:48:40|97755.1|97730.1|97751.2|97726.2|97765.5|97732.7|97751|97715|59
1651740530000|2022-05-05 08:48:50|97751.5|97726.5|97748.9|97723.9|97760.6|97727.3|97741.8|97705.5|57
1651740540000|2022-05-05 08:49:00|97749.6|97724.6|97738.2|97713.2|97762.3|97725.4|97736.6|97708.2|61
1651740550000|2022-05-05 08:49:10|97738.5|97713.5|97744.7|97719.7|97744.7|97719.7|97736.2|97711.2|53
1651740560000|2022-05-05 08:49:20|97743.6|97718.6|97743.3|97718.3|97760|97721.1|97739.8|97702.7|64
1651740570000|2022-05-05 08:49:30|97743.6|97718.6|97706.2|97681.2|97743.6|97718.6|97703.9|97668.8|56
1651740580000|2022-05-05 08:49:40|97705.5|97680.5|97725.9|97700.9|97746|97701.6|97705.4|97672.9|68
1651740590000|2022-05-05 08:49:50|97725.1|97700.1|97741|97691|97745|97707.8|97724.6|97688.9|59
1651740600000|2022-05-05 08:50:00|97741.8|97691.8|97746.9|97696.9|97757.1|97710.2|97728.8|97691.2|71
1651740610000|2022-05-05 08:50:10|97747|97697|97747.8|97697.8|97747.8|97709|97729.8|97693.2|59
1651740620000|2022-05-05 08:50:20|97747.4|97697.4|97771.7|97746.7|97781|97747.9|97736.2|97697.4|62
1651740630000|2022-05-05 08:50:30|97771.6|97746.6|97776.7|97726.7|97778.3|97747.9|97758.6|97714.4|70
1651740640000|2022-05-05 08:50:40|97776.9|97726.9|97781.1|97756.1|97793.2|97758.1|97768.5|97726.5|61
1651740650000|2022-05-05 08:50:50|97781.6|97756.6|97781.3|97731.3|97797.6|97758.2|97780.3|97730.3|57
1651740660000|2022-05-05 08:51:00|97784.2|97734.2|97784.9|97734.9|97791.3|97749|97773.1|97732|63
1651740670000|2022-05-05 08:51:10|97784.1|97734.1|97772.8|97722.8|97784.6|97741.6|97761.6|97721.8|57
1651740680000|2022-05-05 08:51:20|97772.2|97722.2|97740.3|97690.3|97774.8|97735|97727.2|97689.5|64
1651740690000|2022-05-05 08:51:30|97739.1|97689.1|97738.9|97688.9|97745.9|97706.8|97719.3|97682.9|59
1651740700000|2022-05-05 08:51:40|97739.5|97689.5|97719.9|97694.9|97740.4|97700.9|97719.9|97685.5|42
1651740710000|2022-05-05 08:51:50|97719.8|97694.8|97718.5|97668.5|97730.6|97694.8|97707.1|97667.7|57
1651740720000|2022-05-05 08:52:00|97705.8|97680.8|97710.7|97685.7|97724.4|97687|97700.8|97668.8|56
1651740730000|2022-05-05 08:52:10|97709.7|97684.7|97718.6|97693.6|97725.7|97694.4|97709.6|97675.2|45
1651740740000|2022-05-05 08:52:20|97718.1|97693.1|97718.2|97693.2|97722.5|97697.5|97715.9|97690.9|54
1651740750000|2022-05-05 08:52:30|97719.3|97694.3|97698|97673|97719.9|97694.9|97698|97673|61
1651740760000|2022-05-05 08:52:40|97700.2|97675.2|97714.1|97689.1|97714.1|97689.1|97690.9|97665.9|61
1651740770000|2022-05-05 08:52:50|97714.5|97689.5|97709.8|97684.8|97716.9|97691.9|97702.6|97677.6|59
1651740780000|2022-05-05 08:53:00|97706.3|97681.3|97718.9|97668.9|97724.9|97688.2|97698|97668.2|64
1651740790000|2022-05-05 08:53:10|97718.2|97668.2|97703.1|97678.1|97718.3|97683.3|97701.7|97666.3|58
1651740800000|2022-05-05 08:53:20|97702.9|97677.9|97711.9|97686.9|97719.8|97694.8|97697.8|97672.8|55
1651740810000|2022-05-05 08:53:30|97711.1|97686.1|97721.2|97671.2|97730.7|97693.2|97706|97671|63
1651740820000|2022-05-05 08:53:40|97721.1|97671.1|97723.1|97698.1|97736.5|97699.2|97705.5|97671.1|63
1651740830000|2022-05-05 08:53:50|97708.5|97683.5|97704.4|97679.4|97714.7|97689.7|97704.3|97679.3|66
1651740840000|2022-05-05 08:54:00|97704.5|97679.5|97702.3|97677.3|97721.5|97683.6|97702.3|97670.3|60
1651740850000|2022-05-05 08:54:10|97702.5|97677.5|97712.5|97687.5|97712.6|97687.6|97702.3|97677.3|48
1651740860000|2022-05-05 08:54:20|97712.2|97687.2|97710.6|97685.6|97712.2|97687.2|97707.2|97682.2|46
1651740870000|2022-05-05 08:54:30|97711|97686|97712.2|97687.2|97727.8|97691.5|97709.8|97675.7|45
1651740880000|2022-05-05 08:54:40|97710.5|97685.5|97705.4|97680.4|97720.1|97687.9|97705.2|97670.1|39
1651740890000|2022-05-05 08:54:50|97705.3|97680.3|97723.6|97698.6|97725.1|97700.1|97705.3|97680.3|48
1651740900000|2022-05-05 08:55:00|97725.8|97700.8|97718.9|97693.9|97738.6|97712.6|97718.3|97686.7|67
1651740910000|2022-05-05 08:55:10|97719.2|97694.2|97707.4|97682.4|97731.4|97695.4|97706.4|97678.9|58
1651740920000|2022-05-05 08:55:20|97707.6|97682.6|97708.4|97683.4|97714|97689|97703.9|97678.9|58
1651740930000|2022-05-05 08:55:30|97693.7|97668.7|97684.9|97659.9|97697.3|97668.7|97680.9|97644.1|63
1651740940000|2022-05-05 08:55:40|97686.6|97661.6|97678.1|97653.1|97700.4|97662.5|97676.7|97639.3|51
1651740950000|2022-05-05 08:55:50|97678.5|97653.5|97674|97649|97700.7|97662.2|97674|97642|71
1651740960000|2022-05-05 08:56:00|97674.1|97649.1|97673.3|97648.3|97690.8|97656.2|97672|97639.4|50
1651740970000|2022-05-05 08:56:10|97673|97648|97668.7|97643.7|97673.3|97648.3|97668|97643|46
1651740980000|2022-05-05 08:56:20|97668.6|97643.6|97670.2|97645.2|97671.2|97646.2|97666.1|97641.1|33
1651740990000|2022-05-05 08:56:30|97670|97645|97673|97648|97674.8|97649.8|97670|97645|38
1651741000000|2022-05-05 08:56:40|97673.1|97648.1|97685.2|97660.2|97696.7|97660.2|97672.1|97646.2|47
1651741010000|2022-05-05 08:56:50|97686.4|97661.4|97693.5|97668.5|97697.3|97672.3|97686.4|97661.4|65
1651741020000|2022-05-05 08:57:00|97694|97669|97672.2|97647.2|97694|97669|97671.3|97637.3|57
1651741030000|2022-05-05 08:57:10|97671.8|97646.8|97666.1|97641.1|97675|97650|97661.3|97636.3|47
1651741040000|2022-05-05 08:57:20|97666.7|97641.7|97674.2|97649.2|97679.3|97654.3|97665|97640|57
1651741050000|2022-05-05 08:57:30|97671.2|97646.2|97672|97647|97674.1|97649.1|97671|97646|35
1651741060000|2022-05-05 08:57:40|97671.7|97646.7|97673.9|97648.9|97673.9|97648.9|97670.9|97645.9|34
1651741070000|2022-05-05 08:57:50|97673|97648|97658|97633|97673.5|97648.5|97654.4|97617.4|55
1651741080000|2022-05-05 08:58:00|97660.1|97635.1|97659.7|97634.7|97681.9|97645.3|97658.3|97627|69
1651741090000|2022-05-05 08:58:10|97660|97635|97679.4|97629.4|97679.4|97646.1|97658|97626.4|53
1651741100000|2022-05-05 08:58:20|97682.6|97632.6|97674.9|97649.9|97692.8|97654|97668.2|97632.6|65
1651741110000|2022-05-05 08:58:30|97674.8|97649.8|97681.3|97656.3|97682.5|97657.5|97672|97647|63
1651741120000|2022-05-05 08:58:40|97683.5|97658.5|97677.1|97652.1|97705.2|97664.2|97673.7|97638.2|66
1651741130000|2022-05-05 08:58:50|97676.1|97651.1|97678.6|97653.6|97696|97659.8|97668.7|97643.7|69
1651741140000|2022-05-05 08:59:00|97675.8|97650.8|97674.9|97649.9|97681|97656|97674.9|97649.9|57
1651741150000|2022-05-05 08:59:10|97675.2|97650.2|97659.9|97634.9|97682.8|97650.2|97658.6|97632.8|61
1651741160000|2022-05-05 08:59:20|97660.2|97635.2|97658.9|97633.9|97662.7|97637.7|97656|97631|49
1651741170000|2022-05-05 08:59:30|97658.2|97633.2|97672|97622|97675.2|97641.1|97646.9|97609.5|59
1651741180000|2022-05-05 08:59:40|97671.6|97621.6|97669.1|97644.1|97686.6|97649.3|97660.2|97621.1|76
1651741190000|2022-05-05 08:59:50|97665.3|97640.3|97648.5|97623.5|97677.8|97643.7|97645.9|97602.8|75
1651741200000|2022-05-05 09:00:00|97648.2|97623.2|97668.7|97618.7|97673.2|97635.1|97644.2|97610.1|65
1651741210000|2022-05-05 09:00:10|97668.8|97618.8|97660.4|97610.4|97670.8|97633.6|97647.6|97609.6|68
1651741220000|2022-05-05 09:00:20|97660.5|97610.5|97647.7|97597.7|97660.7|97619.1|97633.1|97595.4|64
1651741230000|2022-05-05 09:00:30|97647.5|97597.5|97620.8|97595.8|97648.1|97599.1|97618.8|97582.3|58
1651741240000|2022-05-05 09:00:40|97621.1|97596.1|97657.2|97607.2|97657.9|97620|97620.1|97593.4|49
1651741250000|2022-05-05 09:00:50|97656.7|97606.7|97634.2|97584.2|97663.2|97624.3|97615.8|97578.2|60
1651741260000|2022-05-05 09:01:00|97624.9|97599.9|97621.5|97596.5|97645|97604.5|97621.5|97587.4|69
1651741270000|2022-05-05 09:01:10|97622.5|97597.5|97624.7|97599.7|97637.3|97605.6|97621.7|97582.5|51
1651741280000|2022-05-05 09:01:20|97624.6|97599.6|97623.1|97598.1|97639.4|97605.6|97618.4|97587.9|52
1651741290000|2022-05-05 09:01:30|97621.2|97596.2|97634.9|97609.9|97644.5|97615.7|97620.6|97582.6|74
1651741300000|2022-05-05 09:01:40|97631|97606|97622.6|97597.6|97639.6|97606.9|97617.1|97583.8|68
1651741310000|2022-05-05 09:01:50|97620.3|97595.3|97622.9|97597.9|97638.5|97601.8|97618.2|97584|73
1651741320000|2022-05-05 09:02:00|97623|97598|97621.2|97596.2|97623|97598|97619.5|97594.5|44
1651741330000|2022-05-05 09:02:10|97620.9|97595.9|97623.6|97598.6|97623.6|97598.6|97620.9|97595.9|32
1651741340000|2022-05-05 09:02:20|97623.4|97598.4|97629.6|97604.6|97637|97606.7|97623.1|97587|62
1651741350000|2022-05-05 09:02:30|97630.5|97605.5|97642.9|97617.9|97656.5|97617.9|97625|97587.7|66
1651741360000|2022-05-05 09:02:40|97641.2|97616.2|97648.2|97623.2|97661.7|97624.9|97634.2|97602.2|73
1651741370000|2022-05-05 09:02:50|97647.9|97622.9|97642.6|97617.6|97658.2|97624.5|97641.3|97608.1|50
1651741380000|2022-05-05 09:03:00|97642.5|97617.5|97627.5|97602.5|97642.5|97617.5|97625.7|97600.7|59
1651741390000|2022-05-05 09:03:10|97627.2|97602.2|97625.2|97600.2|97632.4|97607.4|97624.4|97599.4|46
1651741400000|2022-05-05 09:03:20|97625.1|97600.1|97628.2|97603.2|97629.3|97604.3|97624.5|97599.5|39
1651741410000|2022-05-05 09:03:30|97628.1|97603.1|97632.3|97607.3|97633|97608|97628|97603|33
1651741420000|2022-05-05 09:03:40|97632.5|97607.5|97637.9|97612.9|97637.9|97612.9|97632|97607|44
1651741430000|2022-05-05 09:03:50|97638.3|97613.3|97655.3|97630.3|97658|97633|97638.3|97613.3|54
1651741440000|2022-05-05 09:04:00|97654|97629|97648.6|97623.6|97654.9|97629.9|97648.6|97623.6|40
1651741450000|2022-05-05 09:04:10|97649.6|97624.6|97654.6|97629.6|97655.9|97630.9|97649.2|97624.2|43
1651741460000|2022-05-05 09:04:20|97654.8|97629.8|97654.7|97629.7|97655.3|97630.3|97653.8|97628.8|24
1651741470000|2022-05-05 09:04:30|97654.6|97629.6|97656.9|97631.9|97659.7|97634.7|97647.3|97622.3|47
1651741480000|2022-05-05 09:04:40|97656.8|97631.8|97670.2|97645.2|97670.2|97645.2|97656.8|97631.8|43
1651741490000|2022-05-05 09:04:50|97670.7|97645.7|97662.2|97637.2|97670.8|97645.8|97660.2|97635.2|47
1651741500000|2022-05-05 09:05:00|97663.1|97638.1|97672.2|97647.2|97674.8|97649.8|97660.8|97635.8|46
1651741510000|2022-05-05 09:05:10|97672.1|97647.1|97670.4|97645.4|97674|97649|97670|97645|37
1651741520000|2022-05-05 09:05:20|97671.7|97646.7|97716.3|97666.3|97716.3|97678.6|97670.2|97645.2|61
1651741530000|2022-05-05 09:05:30|97716.2|97666.2|97705.4|97680.4|97719.4|97686.9|97698.7|97666.2|69
1651741540000|2022-05-05 09:05:40|97705.7|97680.7|97701.6|97651.6|97707.3|97682.3|97686.4|97650.6|58
1651741550000|2022-05-05 09:05:50|97690.2|97665.2|97694|97669|97694|97669|97688.7|97663.7|49
1651741560000|2022-05-05 09:06:00|97695.4|97670.4|97706|97656|97716|97674|97692.8|97655.1|62
1651741570000|2022-05-05 09:06:10|97706.3|97656.3|97705.6|97655.6|97706.8|97666.7|97683.8|97648.7|44
1651741580000|2022-05-05 09:06:20|97705.4|97655.4|97680|97655|97705.6|97665.1|97678.8|97643.2|56
1651741590000|2022-05-05 09:06:30|97679.8|97654.8|97653.6|97603.6|97686.6|97654.8|97648.7|97603.6|70
1651741600000|2022-05-05 09:06:40|97651.7|97601.7|97666.7|97616.7|97675.8|97628.7|97641.7|97598|66
1651741610000|2022-05-05 09:06:50|97666.5|97616.5|97678.6|97628.6|97680.1|97634.7|97655.7|97616.5|65
1651741620000|2022-05-05 09:07:00|97678.8|97628.8|97681.1|97631.1|97681.2|97641.3|97666.3|97624.4|53
1651741630000|2022-05-05 09:07:10|97680.9|97630.9|97681.7|97631.7|97682.9|97632.9|97679.4|97629.4|41
1651741640000|2022-05-05 09:07:20|97681.9|97631.9|97671|97646|97684.7|97646.5|97668.1|97631.3|48
1651741650000|2022-05-05 09:07:30|97670.6|97645.6|97680.3|97630.3|97683.2|97646|97667.2|97630.1|35
1651741660000|2022-05-05 09:07:40|97680.4|97630.4|97665.1|97640.1|97680.8|97643.2|97661.2|97624.4|56
1651741670000|2022-05-05 09:07:50|97664.4|97639.4|97668.3|97643.3|97684.3|97646.4|97664.1|97629.9|54
1651741680000|2022-05-05 09:08:00|97666.9|97641.9|97652.5|97627.5|97678.6|97643.1|97647.6|97609.9|51
1651741690000|2022-05-05 09:08:10|97652.8|97627.8|97667.9|97642.9|97683.7|97643|97650.4|97625.4|48
1651741700000|2022-05-05 09:08:20|97668.2|97643.2|97684.1|97634.1|97688.9|97649|97667.3|97632.5|53
1651741710000|2022-05-05 09:08:30|97683.8|97633.8|97683.7|97633.7|97691.8|97653.5|97674.3|97631.4|48
1651741720000|2022-05-05 09:08:40|97679.3|97629.3|97680.4|97630.4|97686.7|97646.6|97664.8|97628|49
1651741730000|2022-05-05 09:08:50|97666.2|97641.2|97675.5|97650.5|97689|97650.5|97661.7|97625.5|53
1651741740000|2022-05-05 09:09:00|97676.3|97651.3|97693.9|97643.9|97694.7|97654.7|97674.4|97634.4|62
1651741750000|2022-05-05 09:09:10|97695.8|97645.8|97701.7|97651.7|97710.2|97663.9|97679.4|97640.7|62
1651741760000|2022-05-05 09:09:20|97701.6|97651.6|97687.2|97662.2|97702.8|97663.7|97683.1|97644.4|63
1651741770000|2022-05-05 09:09:30|97700.3|97650.3|97713.7|97663.7|97718.9|97668.9|97688|97650.3|49
1651741780000|2022-05-05 09:09:40|97715.1|97665.1|97696.8|97646.8|97716.5|97670.3|97684|97645.4|58
1651741790000|2022-05-05 09:09:50|97696.9|97646.9|97691.4|97641.4|97697.4|97647.4|97684|97634|49
1651741800000|2022-05-05 09:10:00|97693|97643|97686.1|97636.1|97697.3|97656.5|97671.7|97632.7|62
1651741810000|2022-05-05 09:10:10|97685.3|97635.3|97660.8|97635.8|97690.5|97654.6|97658.4|97625.1|53
1651741820000|2022-05-05 09:10:20|97661.2|97636.2|97631.1|97606.1|97672.7|97636.2|97630.5|97605.5|62
1651741830000|2022-05-05 09:10:30|97633.6|97608.6|97649.5|97624.5|97649.5|97624.5|97633.6|97608.6|53
1651741840000|2022-05-05 09:10:40|97650.4|97625.4|97643.1|97618.1|97654.7|97625.5|97641.3|97603.4|46
1651741850000|2022-05-05 09:10:50|97645.6|97620.6|97650.6|97600.6|97656.6|97620.6|97639.6|97600.4|33
1651741860000|2022-05-05 09:11:00|97651.9|97601.9|97629.3|97604.3|97651.9|97613.3|97629.3|97601.4|44
1651741870000|2022-05-05 09:11:10|97628.7|97603.7|97640.3|97615.3|97640.3|97615.3|97628.5|97603.5|47
1651741880000|2022-05-05 09:11:20|97640.2|97615.2|97631.1|97606.1|97641.4|97616.4|97627.7|97602.7|54
1651741890000|2022-05-05 09:11:30|97630.9|97605.9|97633.1|97608.1|97633.7|97608.7|97627.2|97602.2|50
1651741900000|2022-05-05 09:11:40|97632.5|97607.5|97637|97612|97639.5|97614.5|97628.3|97603.3|58
1651741910000|2022-05-05 09:11:50|97639|97614|97639.6|97614.6|97641.5|97616.5|97633.6|97608.6|53
1651741920000|2022-05-05 09:12:00|97639.5|97614.5|97646.3|97621.3|97655.1|97630.1|97639.5|97614.5|44
1651741930000|2022-05-05 09:12:10|97646.7|97621.7|97650.8|97625.8|97664.8|97633.2|97646.2|97612.9|59
1651741940000|2022-05-05 09:12:20|97651.9|97626.9|97647.9|97622.9|97653.2|97628.2|97646.1|97621.1|45
1651741950000|2022-05-05 09:12:30|97647.7|97622.7|97653.1|97628.1|97653.3|97628.3|97646.8|97621.8|43
1651741960000|2022-05-05 09:12:40|97653.6|97628.6|97660.2|97635.2|97672.6|97635.4|97653.1|97621.9|38
1651741970000|2022-05-05 09:12:50|97659|97634|97660.4|97635.4|97660.6|97635.6|97658.2|97633.2|32
1651741980000|2022-05-05 09:13:00|97660.2|97635.2|97658.8|97633.8|97660.8|97635.8|97656.8|97631.8|30
1651741990000|2022-05-05 09:13:10|97658.9|97633.9|97651.4|97626.4|97661.3|97636.3|97645.5|97620.5|48
1651742000000|2022-05-05 09:13:20|97651.5|97626.5|97650.2|97625.2|97662.2|97635|97643.7|97612.2|61
1651742010000|2022-05-05 09:13:30|97650.7|97625.7|97658.3|97633.3|97672|97634.9|97648.1|97621.3|53
1651742020000|2022-05-05 09:13:40|97658|97633|97656.6|97606.6|97675.5|97650.5|97649.3|97606.6|57
1651742030000|2022-05-05 09:13:50|97639.9|97614.9|97617.5|97592.5|97651|97616.7|97617|97592|62
1651742040000|2022-05-05 09:14:00|97616.8|97591.8|97624.2|97599.2|97635.5|97600.1|97616.2|97579.2|54
1651742050000|2022-05-05 09:14:10|97623.6|97598.6|97635.7|97585.7|97635.7|97601.2|97620.9|97585|41
1651742060000|2022-05-05 09:14:20|97635.4|97585.4|97623.5|97598.5|97641.1|97602.3|97623|97585.1|50
1651742070000|2022-05-05 09:14:30|97622.8|97597.8|97613.3|97588.3|97623.5|97598.5|97612.3|97587.3|59
1651742080000|2022-05-05 09:14:40|97613.1|97588.1|97610.1|97585.1|97620.9|97588.1|97606.6|97569.1|53
1651742090000|2022-05-05 09:14:50|97624.8|97574.8|97590.6|97565.6|97625.9|97575.9|97589|97551.4|55
1651742100000|2022-05-05 09:15:00|97590.8|97565.8|97591.8|97541.8|97599.1|97568|97577.5|97540.8|55
1651742110000|2022-05-05 09:15:10|97580.7|97555.7|97577.7|97552.7|97580.7|97555.7|97573.3|97548.3|55
1651742120000|2022-05-05 09:15:20|97576.5|97551.5|97597.1|97572.1|97602.2|97572.6|97576.5|97549.5|61
1651742130000|2022-05-05 09:15:30|97598.2|97573.2|97602.9|97577.9|97603.2|97578.2|97593.3|97568.3|51
1651742140000|2022-05-05 09:15:40|97602.2|97577.2|97607.7|97582.7|97609.1|97584.1|97601.5|97576.5|43
1651742150000|2022-05-05 09:15:50|97607.8|97582.8|97634.4|97584.4|97637.6|97601.3|97607.5|97573.9|37
1651742160000|2022-05-05 09:16:00|97621|97596|97610.5|97585.5|97633.6|97596.2|97610|97570.9|57
1651742170000|2022-05-05 09:16:10|97610.9|97585.9|97608.9|97583.9|97622.5|97587.6|97602.5|97564.6|49
1651742180000|2022-05-05 09:16:20|97609.3|97584.3|97608.6|97583.6|97609.9|97584.9|97607.7|97582.7|27
1651742190000|2022-05-05 09:16:30|97609|97584|97610.4|97585.4|97610.4|97585.4|97599.3|97574.3|50
1651742200000|2022-05-05 09:16:40|97609.6|97584.6|97607.7|97582.7|97611.1|97586.1|97605.9|97580.9|39
1651742210000|2022-05-05 09:16:50|97606.8|97581.8|97604.2|97579.2|97608.3|97583.3|97603.6|97578.6|32
1651742220000|2022-05-05 09:17:00|97603.5|97578.5|97612.2|97587.2|97623.3|97587.3|97603.4|97570.8|50
1651742230000|2022-05-05 09:17:10|97612.6|97587.6|97633.5|97583.5|97634.5|97596.7|97611.7|97583.2|37
1651742240000|2022-05-05 09:17:20|97633.8|97583.8|97625.9|97575.9|97633.9|97599|97613.1|97575.5|36
1651742250000|2022-05-05 09:17:30|97615.8|97590.8|97618.7|97593.7|97619.8|97594.8|97613.2|97588.2|30
1651742260000|2022-05-05 09:17:40|97618.8|97593.8|97610.8|97585.8|97631.1|97595|97610.6|97579.9|59
1651742270000|2022-05-05 09:17:50|97610.9|97585.9|97597.3|97572.3|97611.2|97586.2|97594.9|97569.9|49
1651742280000|2022-05-05 09:18:00|97596.8|97571.8|97591.8|97566.8|97598|97573|97591.8|97566.8|37
1651742290000|2022-05-05 09:18:10|97591.4|97566.4|97601|97551|97604.1|97569.2|97588.9|97550.3|52
1651742300000|2022-05-05 09:18:20|97600.9|97550.9|97589.5|97564.5|97610|97572.1|97587.7|97550.9|51
1651742310000|2022-05-05 09:18:30|97589.1|97564.1|97586.8|97561.8|97600.6|97564.4|97586.4|97549.6|28
1651742320000|2022-05-05 09:18:40|97587.7|97562.7|97582.7|97557.7|97589.1|97564.1|97582.4|97557.4|51
1651742330000|2022-05-05 09:18:50|97577.6|97552.6|97583.2|97558.2|97594.3|97558.2|97568.9|97531.1|66
1651742340000|2022-05-05 09:19:00|97583|97558|97586.2|97561.2|97605|97565.2|97580.2|97543.4|62
1651742350000|2022-05-05 09:19:10|97585.6|97560.6|97590.3|97565.3|97590.4|97565.4|97582.9|97557.9|43
1651742360000|2022-05-05 09:19:20|97589.8|97564.8|97581.2|97556.2|97615.1|97577.3|97581.2|97545.5|51
1651742370000|2022-05-05 09:19:30|97580|97555|97585.2|97560.2|97587.3|97562.3|97576.6|97551.6|53
1651742380000|2022-05-05 09:19:40|97587.4|97562.4|97590.3|97565.3|97590.3|97565.3|97585.8|97560.8|43
1651742390000|2022-05-05 09:19:50|97590.4|97565.4|97591.8|97566.8|97593.3|97568.3|97589.4|97564.4|25
1651742400000|2022-05-05 09:20:00|97591.3|97566.3|97572.4|97547.4|97594.2|97569.2|97568|97531.2|63
1651742410000|2022-05-05 09:20:10|97572.2|97547.2|97561.6|97536.6|97577.7|97548.2|97557.4|97527.7|52
1651742420000|2022-05-05 09:20:20|97560.8|97535.8|97556|97531|97561.4|97536.4|97555.2|97530.2|39
1651742430000|2022-05-05 09:20:30|97556.6|97531.6|97539.2|97514.2|97556.6|97531.6|97539.2|97514.2|58
1651742440000|2022-05-05 09:20:40|97539|97514|97548.5|97498.5|97549.8|97515.2|97534.4|97498.4|50
1651742450000|2022-05-05 09:20:50|97537.2|97512.2|97534.7|97509.7|97537.3|97512.3|97534.2|97509.2|46
1651742460000|2022-05-05 09:21:00|97535.1|97510.1|97534.4|97509.4|97535.5|97510.5|97524.8|97499.8|49
1651742470000|2022-05-05 09:21:10|97533.2|97508.2|97531.7|97506.7|97545.1|97508.8|97525.6|97493.8|48
1651742480000|2022-05-05 09:21:20|97529.3|97504.3|97531.3|97506.3|97533.9|97508.9|97527|97502|53
1651742490000|2022-05-05 09:21:30|97531.5|97506.5|97536.1|97511.1|97537|97512|97530.8|97505.8|53
1651742500000|2022-05-05 09:21:40|97536|97511|97528.8|97503.8|97536|97511|97522.6|97497.6|62
1651742510000|2022-05-05 09:21:50|97529|97504|97538.7|97513.7|97541|97516|97528.5|97503.5|55
1651742520000|2022-05-05 09:22:00|97538.9|97513.9|97533.9|97508.9|97558|97518.1|97533.9|97501.7|62
1651742530000|2022-05-05 09:22:10|97534.1|97509.1|97547.1|97522.1|97560.1|97522.2|97533.1|97508.1|51
1651742540000|2022-05-05 09:22:20|97550.1|97525.1|97541.4|97516.4|97563.1|97525.8|97539.6|97513.1|57
1651742550000|2022-05-05 09:22:30|97541.2|97516.2|97541.8|97516.8|97552.1|97518.7|97539.2|97502.1|43
1651742560000|2022-05-05 09:22:40|97541.7|97516.7|97539.7|97514.7|97542.9|97517.9|97539.1|97514.1|60
1651742570000|2022-05-05 09:22:50|97538.9|97513.9|97541|97516|97541.4|97516.4|97538.4|97513.4|29
1651742580000|2022-05-05 09:23:00|97540.9|97515.9|97541.9|97516.9|97555.3|97520.5|97535.7|97504.7|60
1651742590000|2022-05-05 09:23:10|97544.6|97519.6|97552.9|97527.9|97566.3|97530|97543.5|97507.1|56
1651742600000|2022-05-05 09:23:20|97550.9|97525.9|97573.5|97523.5|97575.8|97528.5|97548.5|97514.9|54
1651742610000|2022-05-05 09:23:30|97572.4|97522.4|97595.7|97545.7|97597.5|97564.2|97559.9|97522.4|61
1651742620000|2022-05-05 09:23:40|97581.5|97556.5|97599.6|97574.6|97611.2|97578.5|97578.5|97539|72
1651742630000|2022-05-05 09:23:50|97598.5|97573.5|97601.5|97576.5|97605.3|97580.3|97587.3|97553|66
1651742640000|2022-05-05 09:24:00|97599.2|97574.2|97580.4|97555.4|97609.3|97580.7|97580.2|97540.7|68
1651742650000|2022-05-05 09:24:10|97580.3|97555.3|97605.1|97580.1|97620.3|97584.1|97579.6|97542.5|68
1651742660000|2022-05-05 09:24:20|97606.9|97581.9|97607.2|97582.2|97612.3|97582.7|97596.8|97562.3|63
1651742670000|2022-05-05 09:24:30|97608.3|97583.3|97601.7|97576.7|97623.2|97586.4|97600.9|97571.9|53
1651742680000|2022-05-05 09:24:40|97601.9|97576.9|97601.2|97576.2|97602.8|97577.8|97599|97574|53
1651742690000|2022-05-05 09:24:50|97599|97574|97596.6|97571.6|97601|97576|97596.6|97571.6|33
1651742700000|2022-05-05 09:25:00|97595.6|97570.6|97556.5|97531.5|97595.6|97570.6|97552.5|97527.5|62
1651742710000|2022-05-05 09:25:10|97577.5|97527.5|97558.2|97533.2|97579.6|97541.4|97557.2|97519.4|43
1651742720000|2022-05-05 09:25:20|97558|97533|97565.4|97540.4|97582.5|97545.4|97557.6|97526.1|45
1651742730000|2022-05-05 09:25:30|97565|97540|97562.3|97537.3|97566.9|97541.9|97562.3|97537.3|43
1651742740000|2022-05-05 09:25:40|97563|97538|97557.4|97532.4|97563.5|97538.5|97556.1|97531.1|45
1651742750000|2022-05-05 09:25:50|97557.6|97532.6|97551.2|97526.2|97557.6|97532.6|97549.4|97524.4|45
1651742760000|2022-05-05 09:26:00|97553.3|97528.3|97555.8|97530.8|97563.8|97538.8|97550.1|97525.1|56
1651742770000|2022-05-05 09:26:10|97555.7|97530.7|97558.2|97533.2|97558.9|97533.9|97551.3|97526.3|29
1651742780000|2022-05-05 09:26:20|97557.8|97532.8|97558.3|97533.3|97560.5|97535.5|97557.7|97532.7|45
1651742790000|2022-05-05 09:26:30|97558.4|97533.4|97576.1|97551.1|97593.1|97553.5|97558.1|97525.1|62
1651742800000|2022-05-05 09:26:40|97574.4|97549.4|97571|97546|97578.8|97553.8|97571|97546|58
1651742810000|2022-05-05 09:26:50|97571.7|97546.7|97564|97539|97590.9|97548.9|97564|97531.1|56
1651742820000|2022-05-05 09:27:00|97564.6|97539.6|97550.5|97525.5|97574.8|97543|97550.5|97524.8|61
1651742830000|2022-05-05 09:27:10|97550.8|97525.8|97555.7|97530.7|97556.9|97531.9|97549.4|97524.4|43
1651742840000|2022-05-05 09:27:20|97556|97531|97572.6|97547.6|97586.3|97549.3|97556|97531|47
1651742850000|2022-05-05 09:27:30|97573|97548|97577.3|97552.3|97589.4|97554.1|97571.9|97538.8|45
1651742860000|2022-05-05 09:27:40|97577.7|97552.7|97573.7|97548.7|97577.7|97552.7|97570.5|97545.5|40
1651742870000|2022-05-05 09:27:50|97570.3|97545.3|97573.2|97548.2|97575.1|97550.1|97569.9|97544.9|42
1651742880000|2022-05-05 09:28:00|97573.4|97548.4|97568.1|97543.1|97590.1|97554.9|97565.5|97533.9|42
1651742890000|2022-05-05 09:28:10|97568|97543|97574.3|97549.3|97590.2|97551|97568|97538.5|48
1651742900000|2022-05-05 09:28:20|97574.5|97549.5|97580.1|97555.1|97585.5|97560.5|97574.1|97549.1|66
1651742910000|2022-05-05 09:28:30|97577.6|97552.6|97586.2|97561.2|97587.5|97562.5|97577.6|97552.6|49
1651742920000|2022-05-05 09:28:40|97585.7|97560.7|97585.5|97560.5|97586.5|97561.5|97584.8|97559.8|35
1651742930000|2022-05-05 09:28:50|97586.1|97561.1|97588.8|97563.8|97595.1|97570.1|97586.1|97561.1|58
1651742940000|2022-05-05 09:29:00|97589.4|97564.4|97590.2|97565.2|97593.5|97568.5|97589.4|97564.4|40
1651742950000|2022-05-05 09:29:10|97590.1|97565.1|97593.3|97568.3|97597|97572|97589.8|97564.8|55
1651742960000|2022-05-05 09:29:20|97593.7|97568.7|97592.2|97567.2|97597.1|97572.1|97591.1|97566.1|58
1651742970000|2022-05-05 09:29:30|97591.7|97566.7|97593.8|97568.8|97597.2|97572.2|97590.3|97565.3|58
1651742980000|2022-05-05 09:29:40|97594.5|97569.5|97594.1|97569.1|97596.1|97571.1|97593.7|97568.7|40
1651742990000|2022-05-05 09:29:50|97594.3|97569.3|97592.2|97567.2|97595.9|97570.9|97590.7|97565.7|41
1651743000000|2022-05-05 09:30:00|97592.5|97567.5|97582.2|97557.2|97595.9|97570.9|97581.3|97556.3|53
1651743010000|2022-05-05 09:30:10|97582|97557|97582.7|97557.7|97585.4|97560.4|97581.8|97556.8|41
1651743020000|2022-05-05 09:30:20|97581.5|97556.5|97592.5|97567.5|97595.7|97570.7|97578.3|97553.3|46
1651743030000|2022-05-05 09:30:30|97592.8|97567.8|97589.2|97564.2|97600.3|97567.8|97585.5|97550.3|44
1651743040000|2022-05-05 09:30:40|97589.3|97564.3|97582.9|97557.9|97593.6|97568.6|97582.9|97557.9|50
1651743050000|2022-05-05 09:30:50|97582.8|97557.8|97577.6|97552.6|97597.6|97562.4|97575.5|97547.6|66
1651743060000|2022-05-05 09:31:00|97577.2|97552.2|97582.7|97557.7|97582.8|97557.8|97575.1|97550.1|62
1651743070000|2022-05-05 09:31:10|97582.6|97557.6|97587.4|97562.4|97589.5|97564.5|97582.1|97557.1|45
1651743080000|2022-05-05 09:31:20|97587.5|97562.5|97583.7|97558.7|97599.5|97566|97582.7|97549.5|49
1651743090000|2022-05-05 09:31:30|97583.8|97558.8|97578.8|97553.8|97584|97559|97573.9|97548.9|30
1651743100000|2022-05-05 09:31:40|97578.4|97553.4|97589.5|97564.5|97593.2|97568.2|97577.3|97552.3|43
1651743110000|2022-05-05 09:31:50|97589.7|97564.7|97592.8|97567.8|97608|97571.1|97589.7|97558|64
1651743120000|2022-05-05 09:32:00|97594.1|97569.1|97590.5|97565.5|97606|97570.2|97588.1|97554.9|59
1651743130000|2022-05-05 09:32:10|97592.3|97567.3|97585|97560|97606.4|97570|97584.6|97548|58
1651743140000|2022-05-05 09:32:20|97585.3|97560.3|97584.6|97559.6|97600.1|97562.1|97583.5|97546.4|41
1651743150000|2022-05-05 09:32:30|97583.9|97558.9|97586|97561|97602.4|97565.7|97583.6|97550.6|45
1651743160000|2022-05-05 09:32:40|97584.8|97559.8|97589|97564|97605.1|97565.7|97584.8|97549.3|56
1651743170000|2022-05-05 09:32:50|97588.9|97563.9|97580.8|97555.8|97592.1|97567.1|97577.3|97552.3|56
1651743180000|2022-05-05 09:33:00|97580.9|97555.9|97596.6|97571.6|97609.3|97573.4|97580.6|97555.6|62
1651743190000|2022-05-05 09:33:10|97596.9|97571.9|97601.5|97576.5|97601.8|97576.8|97594.1|97569.1|56
1651743200000|2022-05-05 09:33:20|97601.3|97576.3|97604|97579|97641.4|97604.4|97601.3|97576.3|58
1651743210000|2022-05-05 09:33:30|97603.8|97578.8|97611.5|97586.5|97612.6|97587.6|97602.9|97577.9|37
1651743220000|2022-05-05 09:33:40|97610.5|97585.5|97621.5|97596.5|97633.4|97596.5|97603.1|97578.1|37
1651743230000|2022-05-05 09:33:50|97623.1|97598.1|97629.5|97604.5|97648.4|97604.5|97623.1|97582.3|63
1651743240000|2022-05-05 09:34:00|97632.2|97607.2|97621.1|97571.1|97645.1|97607.2|97609.3|97570.7|59
1651743250000|2022-05-05 09:34:10|97621.3|97571.3|97605.4|97580.4|97621.3|97582.2|97601.4|97565.8|57
1651743260000|2022-05-05 09:34:20|97606.7|97581.7|97596.2|97571.2|97616.7|97581.7|97594.2|97556.4|52
1651743270000|2022-05-05 09:34:30|97596.4|97571.4|97605.1|97555.1|97612.9|97579.4|97593.1|97555.1|58
1651743280000|2022-05-05 09:34:40|97594.1|97569.1|97586.8|97561.8|97606.6|97571.1|97585.5|97555.9|51
1651743290000|2022-05-05 09:34:50|97586.6|97561.6|97587.1|97562.1|97589|97564|97586.6|97561.6|36
1651743300000|2022-05-05 09:35:00|97587.7|97562.7|97588.5|97563.5|97589|97564|97584.1|97559.1|41
1651743310000|2022-05-05 09:35:10|97588.4|97563.4|97579.2|97554.2|97605.2|97570.3|97577.6|97550.2|51
1651743320000|2022-05-05 09:35:20|97580|97555|97594|97569|97598.4|97570.6|97577.5|97548.3|53
1651743330000|2022-05-05 09:35:30|97590.2|97565.2|97587|97562|97593.8|97568.8|97587|97562|51
1651743340000|2022-05-05 09:35:40|97587.4|97562.4|97576.5|97551.5|97599|97562.5|97574.2|97545.6|59
1651743350000|2022-05-05 09:35:50|97589.6|97539.6|97570.9|97545.9|97589.6|97551.6|97570.9|97539.6|44
1651743360000|2022-05-05 09:36:00|97570.5|97545.5|97583.8|97558.8|97600.6|97565.8|97570.5|97539.8|68
1651743370000|2022-05-05 09:36:10|97586.6|97561.6|97614.4|97564.4|97616.6|97577.1|97586.6|97555.4|51
1651743380000|2022-05-05 09:36:20|97614|97564|97598.9|97573.9|97615.4|97575.7|97591.1|97559.4|58
1651743390000|2022-05-05 09:36:30|97599|97574|97600.6|97550.6|97601.8|97576.2|97589.4|97550.6|44
1651743400000|2022-05-05 09:36:40|97585.6|97560.6|97591.4|97541.4|97600.1|97561.2|97578.5|97541.3|60
1651743410000|2022-05-05 09:36:50|97594.3|97544.3|97587.3|97562.3|97599.4|97563.9|97574.3|97538.9|61
1651743420000|2022-05-05 09:37:00|97586|97561|97585.5|97535.5|97596.5|97562.5|97572.2|97535.5|52
1651743430000|2022-05-05 09:37:10|97588.5|97538.5|97576.3|97551.3|97588.5|97551.7|97572.4|97533.6|45
1651743440000|2022-05-05 09:37:20|97576.7|97551.7|97569.9|97544.9|97583.6|97551.9|97569.5|97530.1|32
1651743450000|2022-05-05 09:37:30|97572.4|97547.4|97572|97547|97590.5|97548.8|97564.8|97533|54
1651743460000|2022-05-05 09:37:40|97572.3|97547.3|97578.8|97553.8|97592.4|97553.8|97566.4|97535.6|54
1651743470000|2022-05-05 09:37:50|97577|97552|97574.6|97549.6|97577.8|97552.8|97569.9|97544.9|61
1651743480000|2022-05-05 09:38:00|97574.3|97549.3|97573.3|97548.3|97584.9|97551.1|97567.4|97533.7|53
1651743490000|2022-05-05 09:38:10|97574.4|97549.4|97574.2|97549.2|97580.6|97549.4|97566|97530.6|53
1651743500000|2022-05-05 09:38:20|97571.2|97546.2|97572|97547|97586.1|97549|97569.4|97532.5|43
1651743510000|2022-05-05 09:38:30|97571.4|97546.4|97578.3|97553.3|97588|97553.6|97570.4|97537|46
1651743520000|2022-05-05 09:38:40|97591.4|97541.4|97617.8|97567.8|97618.1|97573.5|97582|97541.1|67
1651743530000|2022-05-05 09:38:50|97619.4|97569.4|97601.5|97551.5|97619.4|97577.3|97589|97550.1|59
1651743540000|2022-05-05 09:39:00|97601.1|97551.1|97600.4|97550.4|97603.2|97553.2|97599.9|97549.9|37
1651743550000|2022-05-05 09:39:10|97599.4|97549.4|97600.6|97550.6|97609.6|97559.6|97598.9|97548.9|50
1651743560000|2022-05-05 09:39:20|97600.4|97550.4|97602.3|97577.3|97618.6|97578.5|97586.9|97549.1|41
1651743570000|2022-05-05 09:39:30|97602.1|97577.1|97600.9|97575.9|97617.5|97581.8|97596.9|97556.8|65
1651743580000|2022-05-05 09:39:40|97601.8|97576.8|97608.5|97583.5|97626.5|97589.2|97600.5|97567.9|46
1651743590000|2022-05-05 09:39:50|97607.9|97582.9|97624.2|97574.2|97625|97588.8|97607.1|97571.5|45
1651743600000|2022-05-05 09:40:00|97624|97574|97617.2|97567.2|97624.9|97587.4|97606|97566.3|34
1651743610000|2022-05-05 09:40:10|97617|97567|97597.3|97547.3|97617|97576.2|97587.2|97547.3|60
1651743620000|2022-05-05 09:40:20|97596|97546|97594.3|97569.3|97612.1|97573.4|97588.2|97546|56
1651743630000|2022-05-05 09:40:30|97594.4|97569.4|97592.7|97567.7|97608.7|97573|97590.2|97558.3|55
1651743640000|2022-05-05 09:40:40|97591.9|97566.9|97617.6|97567.6|97618.5|97579.9|97591.9|97566.9|58
1651743650000|2022-05-05 09:40:50|97618.6|97568.6|97596.4|97571.4|97618.6|97579.1|97594.6|97564.7|45
1651743660000|2022-05-05 09:41:00|97596.5|97571.5|97608.4|97583.4|97622.9|97585|97592.4|97567.4|55
1651743670000|2022-05-05 09:41:10|97607.6|97582.6|97606.5|97581.5|97615.1|97589.6|97599.4|97556|65
1651743680000|2022-05-05 09:41:20|97611.5|97586.5|97610.3|97585.3|97615.6|97590.6|97604|97579|52
1651743690000|2022-05-05 09:41:30|97609.5|97584.5|97617.2|97592.2|97617.7|97592.7|97606.9|97581.9|54
1651743700000|2022-05-05 09:41:40|97617|97592|97618|97593|97633.9|97597|97615|97580.5|41
1651743710000|2022-05-05 09:41:50|97614.9|97589.9|97618.6|97593.6|97630.7|97594.9|97604.6|97579.6|44
1651743720000|2022-05-05 09:42:00|97617.9|97592.9|97592.9|97567.9|97618.5|97593.5|97592.9|97565.1|64
1651743730000|2022-05-05 09:42:10|97593.3|97568.3|97589.8|97564.8|97595.8|97570.8|97586.2|97561.2|41
1651743740000|2022-05-05 09:42:20|97591.9|97566.9|97603.2|97578.2|97614.6|97578.2|97591.9|97563.4|39
1651743750000|2022-05-05 09:42:30|97602.8|97577.8|97601.1|97576.1|97603.9|97578.9|97599.6|97574.6|30
1651743760000|2022-05-05 09:42:40|97601.4|97576.4|97605.2|97580.2|97622.6|97587.7|97600.1|97572.6|43
1651743770000|2022-05-05 09:42:50|97605|97580|97602|97577|97606.6|97581.6|97601.8|97576.8|21
1651743780000|2022-05-05 09:43:00|97603.8|97578.8|97624.2|97574.2|97624.5|97591.4|97602.2|97574.2|46
1651743790000|2022-05-05 09:43:10|97623.9|97573.9|97625.9|97575.9|97626.9|97576.9|97623.5|97573.5|34
1651743800000|2022-05-05 09:43:20|97624.8|97574.8|97611.8|97586.8|97624.8|97590.5|97609.5|97573.7|26
1651743810000|2022-05-05 09:43:30|97611.9|97586.9|97617.7|97592.7|97617.7|97592.7|97610.6|97585.6|42
1651743820000|2022-05-05 09:43:40|97616.7|97591.7|97615.6|97590.6|97626.2|97593.2|97613.7|97576.2|43
1651743830000|2022-05-05 09:43:50|97616.9|97591.9|97613.3|97588.3|97617.5|97592.5|97611.8|97586.8|40
1651743840000|2022-05-05 09:44:00|97613.5|97588.5|97596.1|97571.1|97620.1|97589|97596.1|97566.5|50
1651743850000|2022-05-05 09:44:10|97595.7|97570.7|97595.8|97570.8|97607.8|97572.4|97591|97553|46
1651743860000|2022-05-05 09:44:20|97597.7|97572.7|97602.7|97577.7|97615|97578|97597.6|97559.9|59
1651743870000|2022-05-05 09:44:30|97602.6|97577.6|97605.1|97580.1|97611.6|97586.6|97600.4|97575.4|48
1651743880000|2022-05-05 09:44:40|97605.5|97580.5|97612|97562|97626.9|97587.6|97598.6|97561.8|61
1651743890000|2022-05-05 09:44:50|97612.5|97562.5|97601.1|97576.1|97612.5|97577.7|97599.1|97562.1|39
1651743900000|2022-05-05 09:45:00|97599.4|97574.4|97625.3|97575.3|97629.9|97580.5|97599.2|97569.1|60
1651743910000|2022-05-05 09:45:10|97613.9|97588.9|97626.6|97576.6|97637.3|97593|97611.7|97574.2|56
1651743920000|2022-05-05 09:45:20|97627.4|97577.4|97621.3|97596.3|97637.8|97597|97621|97574.5|56
1651743930000|2022-05-05 09:45:30|97620.6|97595.6|97635.9|97585.9|97638.5|97599.9|97619.4|97581.4|66
1651743940000|2022-05-05 09:45:40|97635.4|97585.4|97647.5|97597.5|97647.5|97605.3|97630.2|97584.4|60
1651743950000|2022-05-05 09:45:50|97646.8|97596.8|97647.9|97597.9|97647.9|97611.9|97623.8|97589.6|55
1651743960000|2022-05-05 09:46:00|97647.8|97597.8|97634.7|97609.7|97649.9|97611.4|97632|97592.7|51
1651743970000|2022-05-05 09:46:10|97634.4|97609.4|97644.1|97594.1|97648.2|97609.4|97634.4|97593.5|39
1651743980000|2022-05-05 09:46:20|97643.8|97593.8|97642.2|97592.2|97645.3|97607.3|97630.5|97591.2|47
1651743990000|2022-05-05 09:46:30|97642.6|97592.6|97634.9|97584.9|97642.7|97603.2|97624.4|97584|57
1651744000000|2022-05-05 09:46:40|97634.8|97584.8|97634.3|97584.3|97636.2|97586.2|97633.2|97583.2|36
1651744010000|2022-05-05 09:46:50|97634.5|97584.5|97645.8|97595.8|97648.1|97598.1|97629.9|97579.9|40
1651744020000|2022-05-05 09:47:00|97646.1|97596.1|97657.6|97607.6|97661.7|97618.8|97643.5|97594.9|47
1651744030000|2022-05-05 09:47:10|97658.2|97608.2|97654.3|97604.3|97658.6|97613.6|97635.6|97596.9|53
1651744040000|2022-05-05 09:47:20|97654.6|97604.6|97635.4|97585.4|97654.6|97615.4|97633.1|97583.1|64
1651744050000|2022-05-05 09:47:30|97635.3|97585.3|97632.6|97582.6|97637.8|97601|97610.9|97573.7|55
1651744060000|2022-05-05 09:47:40|97631.9|97581.9|97620.6|97595.6|97634|97596.4|97617.7|97580.5|54
1651744070000|2022-05-05 09:47:50|97620.5|97595.5|97627.4|97602.4|97638.9|97603.8|97620.5|97583.8|56
1651744080000|2022-05-05 09:48:00|97627.9|97602.9|97645.2|97595.2|97646.1|97613.4|97626.1|97594|58
1651744090000|2022-05-05 09:48:10|97638.3|97588.3|97625.1|97600.1|97642.4|97604.3|97621.6|97588.3|46
1651744100000|2022-05-05 09:48:20|97625.2|97600.2|97633.1|97608.1|97640.8|97610.2|97625.2|97587.9|47
1651744110000|2022-05-05 09:48:30|97630.6|97605.6|97633.5|97608.5|97634.7|97609.7|97628.7|97603.7|50
1651744120000|2022-05-05 09:48:40|97633.3|97608.3|97644.2|97594.2|97647.5|97610.6|97628.6|97587.9|56
1651744130000|2022-05-05 09:48:50|97638.5|97588.5|97619.6|97594.6|97638.5|97597|97617.7|97578.7|55
1651744140000|2022-05-05 09:49:00|97619.9|97594.9|97636.4|97611.4|97652.6|97612.4|97619.9|97588.8|48
1651744150000|2022-05-05 09:49:10|97636.7|97611.7|97643.5|97618.5|97657.3|97618.5|97630.8|97593.4|56
1651744160000|2022-05-05 09:49:20|97643.2|97618.2|97640.1|97615.1|97657.5|97618.9|97639.9|97603.1|44
1651744170000|2022-05-05 09:49:30|97637.5|97612.5|97623.8|97598.8|97644.1|97612.5|97623.8|97588.4|72
1651744180000|2022-05-05 09:49:40|97623.7|97598.7|97645|97595|97650.3|97611|97622.7|97595|45
1651744190000|2022-05-05 09:49:50|97644.9|97594.9|97629.3|97604.3|97648.1|97609.9|97628.3|97592.2|55
1651744200000|2022-05-05 09:50:00|97629.6|97604.6|97623.1|97573.1|97638.1|97604.9|97610.1|97573.1|59
1651744210000|2022-05-05 09:50:10|97623.3|97573.3|97606.5|97581.5|97626.1|97586.9|97605.4|97573.3|31
1651744220000|2022-05-05 09:50:20|97606.7|97581.7|97607.8|97557.8|97608|97581.7|97594.4|97554.6|56
1651744230000|2022-05-05 09:50:30|97607.5|97557.5|97588|97563|97607.5|97566.1|97584.1|97553.3|57
1651744240000|2022-05-05 09:50:40|97586.8|97561.8|97606.3|97556.3|97607.4|97569.1|97585.8|97552.1|54
1651744250000|2022-05-05 09:50:50|97603.5|97553.5|97579.1|97554.1|97604.3|97560.5|97578|97542.9|57
1651744260000|2022-05-05 09:51:00|97579.8|97554.8|97598.1|97548.1|97598.1|97561.4|97576|97542.6|34
1651744270000|2022-05-05 09:51:10|97597.9|97547.9|97585.9|97560.9|97598.2|97563.1|97581.1|97545.4|37
1651744280000|2022-05-05 09:51:20|97585.8|97560.8|97597.2|97547.2|97600.8|97561.7|97580.1|97540|48
1651744290000|2022-05-05 09:51:30|97597.5|97547.5|97595.3|97545.3|97597.5|97556.4|97578.5|97536.2|46
1651744300000|2022-05-05 09:51:40|97594.3|97544.3|97581.8|97556.8|97594.6|97557.4|97579.4|97542.6|40
1651744310000|2022-05-05 09:51:50|97583|97558|97587.2|97562.2|97588.8|97563.8|97581.3|97556.3|51
1651744320000|2022-05-05 09:52:00|97586.7|97561.7|97598.5|97548.5|97598.8|97561.7|97582.3|97546.3|60
1651744330000|2022-05-05 09:52:10|97598.9|97548.9|97588.7|97563.7|97605.9|97572.6|97586|97546.3|51
1651744340000|2022-05-05 09:52:20|97587.8|97562.8|97584.1|97534.1|97594.9|97564.7|97568.3|97532.8|76
1651744350000|2022-05-05 09:52:30|97569.6|97544.6|97558.3|97533.3|97586.7|97551.2|97551.2|97520.9|61
1651744360000|2022-05-05 09:52:40|97558.6|97533.6|97560.3|97535.3|97560.9|97535.9|97551.1|97526.1|57
1651744370000|2022-05-05 09:52:50|97560.1|97535.1|97546.4|97521.4|97563.9|97537.2|97543.9|97513.9|64
1651744380000|2022-05-05 09:53:00|97546.8|97521.8|97561.4|97511.4|97562.3|97524.3|97545.4|97507.1|51
1651744390000|2022-05-05 09:53:10|97545.5|97520.5|97550.7|97500.7|97557.1|97520.5|97539.6|97500|62
1651744400000|2022-05-05 09:53:20|97551.9|97501.9|97530.1|97505.1|97552.1|97509.9|97527.4|97491.4|53
1651744410000|2022-05-05 09:53:30|97530.6|97505.6|97539.3|97489.3|97540.9|97505.6|97523.8|97487.2|46
1651744420000|2022-05-05 09:53:40|97539.5|97489.5|97532.7|97507.7|97557.4|97515.8|97527.1|97489.5|58
1651744430000|2022-05-05 09:53:50|97533.5|97508.5|97545.9|97495.9|97546.5|97509.4|97528.5|97489.5|54
1651744440000|2022-05-05 09:54:00|97544.9|97494.9|97563.9|97513.9|97565.1|97524.8|97529.5|97494.9|52
1651744450000|2022-05-05 09:54:10|97564.2|97514.2|97554|97504|97564.6|97522.4|97545.6|97503.3|53
1651744460000|2022-05-05 09:54:20|97554.2|97504.2|97552.7|97527.7|97562.2|97528|97544.4|97503.9|67
1651744470000|2022-05-05 09:54:30|97552.1|97527.1|97565.1|97540.1|97576.4|97540.7|97552.1|97514.9|53
1651744480000|2022-05-05 09:54:40|97565.7|97540.7|97562.6|97537.6|97574.5|97549.5|97561.1|97536.1|56
1651744490000|2022-05-05 09:54:50|97561|97536|97553.5|97528.5|97568.5|97536|97544.9|97517.4|59
1651744500000|2022-05-05 09:55:00|97554.5|97529.5|97557|97532|97572.9|97535.8|97552.5|97522.2|60
1651744510000|2022-05-05 09:55:10|97556.8|97531.8|97546|97521|97564.6|97532.4|97544.2|97514.6|44
1651744520000|2022-05-05 09:55:20|97546.1|97521.1|97542.6|97517.6|97570.2|97532.5|97542.6|97500.3|66
1651744530000|2022-05-05 09:55:30|97544|97519|97542.8|97517.8|97561.3|97522.4|97541.6|97502.2|60
1651744540000|2022-05-05 09:55:40|97541.6|97516.6|97546.8|97496.8|97548.2|97516.6|97530.6|97490.6|59
1651744550000|2022-05-05 09:55:50|97536.2|97511.2|97545.3|97520.3|97561.7|97520.4|97534.7|97502.7|62
1651744560000|2022-05-05 09:56:00|97544.9|97519.9|97544.1|97519.1|97546.1|97521.1|97542.7|97517.7|46
1651744570000|2022-05-05 09:56:10|97544.8|97519.8|97540.6|97515.6|97554.7|97521.4|97535.3|97499.4|47
1651744580000|2022-05-05 09:56:20|97539.1|97514.1|97548.7|97498.7|97550.5|97514.2|97534|97494.7|56
1651744590000|2022-05-05 09:56:30|97548.5|97498.5|97549.2|97499.2|97550.3|97500.3|97547.8|97497.8|36
1651744600000|2022-05-05 09:56:40|97549.3|97499.3|97548.5|97498.5|97551.1|97501.1|97548.4|97498.4|31
1651744610000|2022-05-05 09:56:50|97549.8|97499.8|97529.9|97504.9|97550.3|97508.9|97529.9|97496.9|50
1651744620000|2022-05-05 09:57:00|97529.6|97504.6|97540.4|97515.4|97562.2|97522.9|97529.6|97504.6|55
1651744630000|2022-05-05 09:57:10|97541.3|97516.3|97564.3|97514.3|97565|97518.3|97539.2|97513.5|33
1651744640000|2022-05-05 09:57:20|97549.7|97524.7|97546.7|97521.7|97561.2|97530.5|97542.4|97505.1|58
1651744650000|2022-05-05 09:57:30|97547|97522|97544.3|97519.3|97547.5|97522.5|97542|97517|46
1651744660000|2022-05-05 09:57:40|97542.3|97517.3|97547.9|97522.9|97553.9|97522.9|97539.1|97498.4|56
1651744670000|2022-05-05 09:57:50|97547.7|97522.7|97548.5|97523.5|97570.9|97528.1|97544.7|97513.7|64
1651744680000|2022-05-05 09:58:00|97548.6|97523.6|97551.6|97526.6|97551.9|97526.9|97548.4|97523.4|35
1651744690000|2022-05-05 09:58:10|97551.7|97526.7|97553.1|97528.1|97557.4|97532.4|97550.5|97525.5|51
1651744700000|2022-05-05 09:58:20|97553.2|97528.2|97552.9|97527.9|97553.9|97528.9|97550.7|97525.7|42
1651744710000|2022-05-05 09:58:30|97553|97528|97568.1|97543.1|97584.6|97543.1|97552.7|97521.3|64
1651744720000|2022-05-05 09:58:40|97567.7|97542.7|97567|97542|97570|97545|97565.4|97540.4|55
1651744730000|2022-05-05 09:58:50|97566.9|97541.9|97562.1|97537.1|97580.6|97542|97557.4|97519.6|54
1651744740000|2022-05-05 09:59:00|97563.6|97538.6|97564.4|97539.4|97584.3|97543|97563.6|97528.2|56
1651744750000|2022-05-05 09:59:10|97564.2|97539.2|97552.3|97527.3|97569.1|97544.1|97551.8|97516.1|44
1651744760000|2022-05-05 09:59:20|97551.9|97526.9|97561.3|97536.3|97563|97538|97551.6|97526.6|43
1651744770000|2022-05-05 09:59:30|97561.4|97536.4|97563.5|97538.5|97564.9|97539.9|97559|97534|37
1651744780000|2022-05-05 09:59:40|97563.3|97538.3|97563.1|97538.1|97565.6|97540.6|97560.9|97535.9|37
1651744790000|2022-05-05 09:59:50|97562.7|97537.7|97555.1|97530.1|97564.1|97539.1|97553.9|97528.9|54
1651744800000|2022-05-05 10:00:00|97556|97531|97557.9|97532.9|97560.4|97535.4|97550.2|97525.2|56
1651744810000|2022-05-05 10:00:10|97557.5|97532.5|97563.2|97538.2|97565.5|97540.5|97555.9|97530.9|53
1651744820000|2022-05-05 10:00:20|97561.4|97536.4|97558.5|97533.5|97562.1|97537.1|97554.3|97529.3|47
1651744830000|2022-05-05 10:00:30|97558.3|97533.3|97562.7|97537.7|97562.7|97537.7|97556.5|97531.5|53
1651744840000|2022-05-05 10:00:40|97563.1|97538.1|97560|97535|97574|97538.1|97558.3|97524|45
1651744850000|2022-05-05 10:00:50|97560.2|97535.2|97567.7|97542.7|97567.7|97542.7|97560|97535|34
1651744860000|2022-05-05 10:01:00|97567.8|97542.8|97582.3|97557.3|97597.9|97559.4|97566.5|97528.3|61
1651744870000|2022-05-05 10:01:10|97582.7|97557.7|97601.2|97576.2|97615|97577.7|97581.7|97552|39
1651744880000|2022-05-05 10:01:20|97602.2|97577.2|97607.8|97557.8|97619.8|97584|97591.5|97557.6|63
1651744890000|2022-05-05 10:01:30|97607.9|97557.9|97589.3|97564.3|97608.6|97567.8|97589.3|97551.4|45
1651744900000|2022-05-05 10:01:40|97589.5|97564.5|97584.1|97559.1|97589.9|97564.9|97584.1|97559.1|50
1651744910000|2022-05-05 10:01:50|97584.3|97559.3|97576.3|97551.3|97588.6|97559.7|97575.5|97538.6|46
1651744920000|2022-05-05 10:02:00|97576.4|97551.4|97570.8|97545.8|97581.9|97551.5|97567.9|97531.9|56
1651744930000|2022-05-05 10:02:10|97570.5|97545.5|97579.3|97529.3|97579.5|97545.5|97566|97529.2|53
1651744940000|2022-05-05 10:02:20|97579.2|97529.2|97539.9|97514.9|97580.3|97533.7|97536.6|97499.8|64
1651744950000|2022-05-05 10:02:30|97539.8|97514.8|97526.8|97501.8|97544.3|97514.8|97523.5|97490.7|63
1651744960000|2022-05-05 10:02:40|97525.1|97500.1|97543.1|97518.1|97543.1|97518.1|97523.3|97498.3|51
1651744970000|2022-05-05 10:02:50|97543.8|97518.8|97548.1|97523.1|97549.1|97524.1|97543.5|97518.5|46
1651744980000|2022-05-05 10:03:00|97548.3|97523.3|97541.2|97516.2|97551.5|97526.5|97533.4|97508.4|57
1651744990000|2022-05-05 10:03:10|97540.9|97515.9|97542.3|97517.3|97544.3|97519.3|97540.9|97515.9|33
1651745000000|2022-05-05 10:03:20|97542|97517|97541.2|97516.2|97554.3|97522.3|97532|97502.6|53
1651745010000|2022-05-05 10:03:30|97541.6|97516.6|97525.6|97500.6|97553.9|97516.6|97525.6|97500.6|48
1651745020000|2022-05-05 10:03:40|97525|97500|97521|97496|97531.8|97500|97515.5|97479.9|52
1651745030000|2022-05-05 10:03:50|97520.6|97495.6|97521.5|97496.5|97524.3|97499.3|97520.3|97495.3|41
1651745040000|2022-05-05 10:04:00|97521.7|97496.7|97525.5|97500.5|97539.7|97505|97521.7|97489.7|59
1651745050000|2022-05-05 10:04:10|97525.3|97500.3|97539.4|97514.4|97541.4|97516.4|97525.3|97500.3|53
1651745060000|2022-05-05 10:04:20|97539.7|97514.7|97545|97520|97548.3|97523.3|97539.7|97514.7|55
1651745070000|2022-05-05 10:04:30|97545.1|97520.1|97541.9|97516.9|97545.1|97520.1|97540.3|97515.3|33
1651745080000|2022-05-05 10:04:40|97542|97517|97542.7|97517.7|97543.3|97518.3|97541.7|97516.7|19
1651745090000|2022-05-05 10:04:50|97542.9|97517.9|97535.9|97510.9|97544.8|97519.8|97535.9|97510.9|42
1651745100000|2022-05-05 10:05:00|97549.6|97499.6|97541.5|97491.5|97556.6|97518.3|97529.6|97491.2|59
1651745110000|2022-05-05 10:05:10|97541.3|97491.3|97539.6|97489.6|97541.3|97503.3|97526.3|97489.6|48
1651745120000|2022-05-05 10:05:20|97540.3|97490.3|97537.1|97512.1|97552.9|97515.6|97532.7|97489.9|49
1651745130000|2022-05-05 10:05:30|97537.3|97512.3|97539|97514|97540.4|97515.4|97537.3|97512.3|36
1651745140000|2022-05-05 10:05:40|97539.1|97514.1|97531.3|97506.3|97540.1|97515.1|97530|97505|27
1651745150000|2022-05-05 10:05:50|97531.7|97506.7|97541.1|97516.1|97541.4|97516.4|97520.5|97495.5|59
1651745160000|2022-05-05 10:06:00|97540.8|97515.8|97543|97518|97545.3|97520.3|97540.5|97515.5|47
1651745170000|2022-05-05 10:06:10|97543.4|97518.4|97547.2|97522.2|97548.7|97523.7|97542.4|97517.4|39
1651745180000|2022-05-05 10:06:20|97547.6|97522.6|97556.8|97531.8|97568.4|97532.2|97547.2|97518.4|47
1651745190000|2022-05-05 10:06:30|97558.4|97533.4|97575.2|97550.2|97581.7|97550.5|97558.4|97531.7|62
1651745200000|2022-05-05 10:06:40|97575.3|97550.3|97575|97550|97583.7|97558.7|97569|97544|61
1651745210000|2022-05-05 10:06:50|97573.3|97548.3|97556.9|97531.9|97575.4|97550.4|97556.1|97531.1|49
1651745220000|2022-05-05 10:07:00|97557.3|97532.3|97555|97530|97557.8|97532.8|97553.8|97528.8|34
1651745230000|2022-05-05 10:07:10|97555.7|97530.7|97549.6|97524.6|97570.3|97545.3|97548.1|97523.1|50
1651745240000|2022-05-05 10:07:20|97548.3|97523.3|97551.8|97526.8|97565.5|97527.9|97546.3|97510.9|64
1651745250000|2022-05-05 10:07:30|97551.1|97526.1|97567.5|97542.5|97587.5|97548.1|97546.8|97521.8|70
1651745260000|2022-05-05 10:07:40|97567.3|97542.3|97568.4|97543.4|97569.9|97544.9|97564.9|97539.9|57
1651745270000|2022-05-05 10:07:50|97568|97543|97560|97535|97577.7|97543|97558.2|97522.6|45
1651745280000|2022-05-05 10:08:00|97558.9|97533.9|97556.2|97506.2|97572.6|97534.5|97550.6|97506.2|50
1651745290000|2022-05-05 10:08:10|97556.8|97506.8|97542.9|97517.9|97557.9|97517.9|97541.6|97503.7|39
1651745300000|2022-05-05 10:08:20|97543|97518|97545.9|97520.9|97562|97524.2|97542.8|97511.9|50
1651745310000|2022-05-05 10:08:30|97546.3|97521.3|97552.3|97527.3|97558.2|97528.8|97543.5|97506.1|47
1651745320000|2022-05-05 10:08:40|97552.6|97527.6|97557.4|97532.4|97557.4|97532.4|97546.1|97521.1|50
1651745330000|2022-05-05 10:08:50|97557.2|97532.2|97559|97534|97559.6|97534.6|97553.7|97528.7|43
1651745340000|2022-05-05 10:09:00|97559.2|97534.2|97557.9|97532.9|97560.6|97535.6|97552.9|97527.9|37
1651745350000|2022-05-05 10:09:10|97557.8|97532.8|97552.4|97527.4|97557.8|97532.8|97550.1|97525.1|23
1651745360000|2022-05-05 10:09:20|97551.8|97526.8|97559.3|97534.3|97571.7|97540.6|97550.6|97520.3|54
1651745370000|2022-05-05 10:09:30|97559.2|97534.2|97561.3|97536.3|97574.7|97539.1|97559.2|97524.5|40
1651745380000|2022-05-05 10:09:40|97562.6|97537.6|97557|97532|97571.6|97537.7|97557|97520.6|32
1651745390000|2022-05-05 10:09:50|97557.2|97532.2|97562.5|97537.5|97563.2|97538.2|97556.8|97531.8|28
1651745400000|2022-05-05 10:10:00|97560.4|97535.4|97559.5|97534.5|97560.4|97535.4|97555.6|97530.6|28
1651745410000|2022-05-05 10:10:10|97560|97535|97562.8|97537.8|97564.3|97539.3|97558.2|97533.2|38
1651745420000|2022-05-05 10:10:20|97563|97538|97560.9|97535.9|97565.8|97540.8|97560.9|97535.9|34
1651745430000|2022-05-05 10:10:30|97561.5|97536.5|97564.2|97539.2|97566.7|97541.7|97560.6|97535.6|37
1651745440000|2022-05-05 10:10:40|97565.2|97540.2|97583.6|97558.6|97592.9|97563|97565|97540|52
1651745450000|2022-05-05 10:10:50|97583.5|97558.5|97586|97561|97587.9|97562.9|97581.3|97556.3|54
1651745460000|2022-05-05 10:11:00|97586.5|97561.5|97597.7|97572.7|97602.6|97577.6|97585.2|97560.2|52
1651745470000|2022-05-05 10:11:10|97596.7|97571.7|97555.1|97530.1|97597.8|97572.8|97553.3|97528.3|42
1651745480000|2022-05-05 10:11:20|97554.9|97529.9|97552|97527|97561.7|97531.3|97549.5|97511.7|49
1651745490000|2022-05-05 10:11:30|97551.6|97526.6|97546.3|97521.3|97551.6|97526.6|97546.3|97521.3|32
1651745500000|2022-05-05 10:11:40|97545.3|97520.3|97540.5|97515.5|97548.3|97523.3|97536|97511|50
1651745510000|2022-05-05 10:11:50|97540.2|97515.2|97543.4|97518.4|97558.1|97520.3|97540.2|97507.8|40
1651745520000|2022-05-05 10:12:00|97543.6|97518.6|97540.3|97515.3|97548.7|97523.7|97538|97513|35
1651745530000|2022-05-05 10:12:10|97540.7|97515.7|97542.3|97517.3|97544.4|97519.4|97538.1|97513.1|44
1651745540000|2022-05-05 10:12:20|97542.2|97517.2|97537.8|97512.8|97543.1|97518.1|97536.8|97511.8|32
1651745550000|2022-05-05 10:12:30|97538|97513|97546.2|97521.2|97547.7|97522.7|97537.5|97512.5|41
1651745560000|2022-05-05 10:12:40|97546.4|97521.4|97533.5|97508.5|97547.4|97522.4|97532.7|97507.7|44
1651745570000|2022-05-05 10:12:50|97533.3|97508.3|97535.5|97510.5|97536.4|97511.4|97528.3|97503.3|39
1651745580000|2022-05-05 10:13:00|97537.8|97512.8|97535.7|97510.7|97543.4|97518.4|97535.7|97510.7|49
1651745590000|2022-05-05 10:13:10|97544.2|97494.2|97544.5|97494.5|97544.5|97507.8|97528.9|97494.2|37
1651745600000|2022-05-05 10:13:20|97544.2|97494.2|97529.8|97504.8|97544.2|97504.9|97529.4|97492.5|24
1651745610000|2022-05-05 10:13:30|97530|97505|97531.9|97506.9|97534.6|97509.6|97528.7|97503.7|31
1651745620000|2022-05-05 10:13:40|97531.4|97506.4|97525.4|97500.4|97531.4|97506.4|97525.4|97500.4|48
1651745630000|2022-05-05 10:13:50|97524.8|97499.8|97525.5|97500.5|97526.5|97501.5|97521.8|97496.8|39
1651745640000|2022-05-05 10:14:00|97525.3|97500.3|97537.6|97512.6|97539|97514|97524.7|97499.7|40
1651745650000|2022-05-05 10:14:10|97533.8|97508.8|97537.6|97512.6|97544.3|97519.3|97533.2|97508.2|44
1651745660000|2022-05-05 10:14:20|97537.5|97512.5|97536.5|97511.5|97538.4|97513.4|97534.4|97509.4|41
1651745670000|2022-05-05 10:14:30|97536.7|97511.7|97526|97501|97537.8|97512.8|97526|97501|49
1651745680000|2022-05-05 10:14:40|97527.8|97502.8|97527.5|97502.5|97541.7|97506.1|97525.5|97490.2|43
1651745690000|2022-05-05 10:14:50|97527.3|97502.3|97537.1|97512.1|97551.5|97514.5|97527.3|97498.6|43
1651745700000|2022-05-05 10:15:00|97537.2|97512.2|97540|97515|97540.8|97515.8|97531|97506|34
1651745710000|2022-05-05 10:15:10|97539.8|97514.8|97541.5|97516.5|97545.7|97520.7|97535.7|97510.7|44
1651745720000|2022-05-05 10:15:20|97540.8|97515.8|97542.1|97517.1|97543.3|97518.3|97539.8|97514.8|22
1651745730000|2022-05-05 10:15:30|97542|97517|97544.1|97519.1|97545.8|97520.8|97539.7|97514.7|31
1651745740000|2022-05-05 10:15:40|97543.8|97518.8|97545.2|97520.2|97559.9|97521.1|97542.1|97503.5|29
1651745750000|2022-05-05 10:15:50|97545|97520|97552.1|97527.1|97552.1|97527.1|97540.7|97515.7|46
1651745760000|2022-05-05 10:16:00|97551.4|97526.4|97552.9|97527.9|97559.3|97534.3|97544.1|97519.1|56
1651745770000|2022-05-05 10:16:10|97553.4|97528.4|97536.7|97511.7|97555.4|97529.8|97534.1|97499|48
1651745780000|2022-05-05 10:16:20|97535.9|97510.9|97533.1|97508.1|97536.4|97511.4|97525.3|97500.3|44
1651745790000|2022-05-05 10:16:30|97533.4|97508.4|97534.6|97509.6|97534.6|97509.6|97531.2|97506.2|37
1651745800000|2022-05-05 10:16:40|97534.4|97509.4|97542.9|97517.9|97543.9|97518.9|97534.4|97509.4|46
1651745810000|2022-05-05 10:16:50|97543|97518|97542.2|97517.2|97544.2|97519.2|97541.5|97516.5|30
1651745820000|2022-05-05 10:17:00|97542.3|97517.3|97536.2|97511.2|97543.8|97518.8|97536.2|97511.2|27
1651745830000|2022-05-05 10:17:10|97536.7|97511.7|97545.3|97520.3|97546.1|97521.1|97536.3|97511.3|58
1651745840000|2022-05-05 10:17:20|97545.4|97520.4|97562.4|97537.4|97566.1|97541.1|97542.9|97517.9|54
1651745850000|2022-05-05 10:17:30|97562.8|97537.8|97578.5|97553.5|97579.3|97554.3|97554.3|97529.3|59
1651745860000|2022-05-05 10:17:40|97579.9|97554.9|97576.4|97551.4|97580.7|97555.7|97575.5|97550.5|43
1651745870000|2022-05-05 10:17:50|97576.3|97551.3|97595.5|97570.5|97595.5|97570.5|97572.2|97547.2|47
1651745880000|2022-05-05 10:18:00|97595.6|97570.6|97599|97574|97599|97574|97589.1|97564.1|53
1651745890000|2022-05-05 10:18:10|97599.2|97574.2|97606.6|97581.6|97611.3|97586.3|97598.6|97573.6|48
1651745900000|2022-05-05 10:18:20|97606.9|97581.9|97617|97592|97617.5|97592.5|97606.9|97581.9|40
1651745910000|2022-05-05 10:18:30|97616.9|97591.9|97622.6|97597.6|97681.5|97610.7|97616.9|97584.1|63
1651745920000|2022-05-05 10:18:40|97621.9|97596.9|97627.3|97602.3|97648.9|97612.4|97620.3|97587.9|65
1651745930000|2022-05-05 10:18:50|97624|97599|97643.7|97593.7|97644.3|97606.1|97619.4|97576.2|64
1651745940000|2022-05-05 10:19:00|97643.8|97593.8|97633.3|97608.3|97654.1|97616.6|97631.3|97593.8|66
1651745950000|2022-05-05 10:19:10|97632.8|97607.8|97640.4|97615.4|97641.7|97616.7|97632.3|97607.3|42
1651745960000|2022-05-05 10:19:20|97640.3|97615.3|97636.8|97611.8|97640.3|97615.3|97634.7|97609.7|33
1651745970000|2022-05-05 10:19:30|97636.4|97611.4|97634.9|97609.9|97638.3|97613.3|97633.6|97608.6|32
1651745980000|2022-05-05 10:19:40|97635.4|97610.4|97640.6|97615.6|97640.8|97615.8|97633.8|97608.8|39
1651745990000|2022-05-05 10:19:50|97640.5|97615.5|97640.2|97615.2|97646.4|97621.4|97638.4|97613.4|43
1651746000000|2022-05-05 10:20:00|97641|97616|97666.1|97616.1|97666.5|97625.7|97641|97605.8|56
1651746010000|2022-05-05 10:20:10|97665.6|97615.6|97657.3|97632.3|97667.9|97632.4|97645.9|97610.1|58
1651746020000|2022-05-05 10:20:20|97657.2|97632.2|97674|97624|97674|97635|97657.2|97621.2|56
1651746030000|2022-05-05 10:20:30|97673.8|97623.8|97654.4|97629.4|97679.8|97640.3|97654.3|97623.4|59
1651746040000|2022-05-05 10:20:40|97655.1|97630.1|97645.7|97620.7|97655.1|97630.1|97645.2|97620.2|41
1651746050000|2022-05-05 10:20:50|97645.6|97620.6|97651.9|97626.9|97663.7|97626.9|97645.6|97613.7|42
1651746060000|2022-05-05 10:21:00|97652.2|97627.2|97654.5|97629.5|97655.8|97630.8|97648.4|97623.4|39
1651746070000|2022-05-05 10:21:10|97654.7|97629.7|97657.7|97632.7|97658.5|97633.5|97654.6|97629.6|39
1651746080000|2022-05-05 10:21:20|97657.8|97632.8|97656.8|97631.8|97657.8|97632.8|97652.7|97627.7|35
1651746090000|2022-05-05 10:21:30|97657|97632|97655.7|97630.7|97657.3|97632.3|97651.1|97626.1|38
1651746100000|2022-05-05 10:21:40|97656.4|97631.4|97658.4|97633.4|97658.8|97633.8|97654.5|97629.5|41
1651746110000|2022-05-05 10:21:50|97658.9|97633.9|97660.9|97635.9|97660.9|97635.9|97654.7|97629.7|41
1651746120000|2022-05-05 10:22:00|97661|97636|97659.2|97634.2|97662.6|97637.6|97658.1|97633.1|42
1651746130000|2022-05-05 10:22:10|97659.6|97634.6|97657.4|97632.4|97659.8|97634.8|97655.7|97630.7|41
1651746140000|2022-05-05 10:22:20|97657.3|97632.3|97660.2|97635.2|97661.7|97636.7|97657.3|97632.3|44
1651746150000|2022-05-05 10:22:30|97659.9|97634.9|97664.2|97639.2|97664.8|97639.8|97659.8|97634.8|44
1651746160000|2022-05-05 10:22:40|97664.3|97639.3|97660|97635|97665.4|97640.4|97659.9|97634.9|44
1651746170000|2022-05-05 10:22:50|97660.1|97635.1|97657.6|97632.6|97660.4|97635.4|97655.9|97630.9|44
1651746180000|2022-05-05 10:23:00|97657.8|97632.8|97646.1|97621.1|97658.8|97633.8|97643.4|97618.4|42
1651746190000|2022-05-05 10:23:10|97645.7|97620.7|97650.9|97625.9|97651.9|97626.9|97645.7|97620.7|36
1651746200000|2022-05-05 10:23:20|97651|97626|97649.7|97624.7|97651.2|97626.2|97648.9|97623.9|35
1651746210000|2022-05-05 10:23:30|97649.9|97624.9|97659.9|97634.9|97660.2|97635.2|97649.9|97624.9|47
1651746220000|2022-05-05 10:23:40|97659.6|97634.6|97653.8|97628.8|97660.2|97635.2|97653.6|97628.6|42
1651746230000|2022-05-05 10:23:50|97653.6|97628.6|97642|97617|97655.2|97630.2|97638.7|97613.7|38
1651746240000|2022-05-05 10:24:00|97640.1|97615.1|97638|97613|97644.2|97619.2|97637.8|97612.8|41
1651746250000|2022-05-05 10:24:10|97638.4|97613.4|97636|97611|97651.4|97616.5|97636|97600|47
1651746260000|2022-05-05 10:24:20|97637.8|97612.8|97638.5|97613.5|97639.3|97614.3|97637.5|97612.5|42
1651746270000|2022-05-05 10:24:30|97639.1|97614.1|97639.5|97614.5|97640.5|97615.5|97638.9|97613.9|22
1651746280000|2022-05-05 10:24:40|97639.7|97614.7|97644|97619|97647.4|97622.4|97639.6|97614.6|37
1651746290000|2022-05-05 10:24:50|97645.7|97620.7|97651.2|97626.2|97658.2|97633.2|97645.7|97620.7|55
1651746300000|2022-05-05 10:25:00|97650.8|97625.8|97644.9|97619.9|97651.7|97626.7|97643.5|97618.5|44
1651746310000|2022-05-05 10:25:10|97645.2|97620.2|97644.9|97619.9|97646.5|97621.5|97643.9|97618.9|27
1651746320000|2022-05-05 10:25:20|97644.8|97619.8|97640.2|97590.2|97646.6|97621.6|97625.1|97590.2|49
1651746330000|2022-05-05 10:25:30|97640.1|97590.1|97636.4|97611.4|97643.8|97618.8|97628|97590.1|51
1651746340000|2022-05-05 10:25:40|97636.6|97611.6|97631.2|97606.2|97638.9|97613.9|97631.2|97606.2|55
1651746350000|2022-05-05 10:25:50|97630|97605|97636.6|97611.6|97639.1|97614.1|97629.6|97604.6|48
1651746360000|2022-05-05 10:26:00|97637|97612|97642.2|97617.2|97642.8|97617.8|97633.8|97608.8|49
1651746370000|2022-05-05 10:26:10|97642.5|97617.5|97640.4|97615.4|97646.1|97621.1|97635|97610|52
1651746380000|2022-05-05 10:26:20|97640.7|97615.7|97630.8|97605.8|97641.4|97616.4|97627.1|97602.1|49
1651746390000|2022-05-05 10:26:30|97631.5|97606.5|97632.4|97607.4|97635.1|97610.1|97630.5|97605.5|58
1651746400000|2022-05-05 10:26:40|97632.2|97607.2|97618.9|97593.9|97632.9|97607.9|97618.1|97593.1|59
1651746410000|2022-05-05 10:26:50|97619.1|97594.1|97620.7|97595.7|97620.9|97595.9|97617.9|97592.9|45
1651746420000|2022-05-05 10:27:00|97620.1|97595.1|97621.6|97596.6|97622.2|97597.2|97619.4|97594.4|38
1651746430000|2022-05-05 10:27:10|97621.4|97596.4|97619.3|97594.3|97621.4|97596.4|97615.9|97590.9|46
1651746440000|2022-05-05 10:27:20|97620.2|97595.2|97619.3|97594.3|97620.2|97595.2|97618.5|97593.5|27
1651746450000|2022-05-05 10:27:30|97619|97594|97610.6|97585.6|97619.7|97594.7|97609.7|97584.7|44
1651746460000|2022-05-05 10:27:40|97610.8|97585.8|97619.9|97594.9|97619.9|97594.9|97607|97582|47
1651746470000|2022-05-05 10:27:50|97620.5|97595.5|97621.8|97596.8|97631.8|97606.8|97618.6|97593.6|63
1651746480000|2022-05-05 10:28:00|97621|97596|97630.4|97605.4|97631.4|97606.4|97621|97596|49
1651746490000|2022-05-05 10:28:10|97627.1|97602.1|97628.1|97603.1|97634.5|97609.5|97623.3|97598.3|53
1651746500000|2022-05-05 10:28:20|97627|97602|97625.5|97600.5|97630.4|97605.4|97623.9|97598.9|37
1651746510000|2022-05-05 10:28:30|97625.6|97600.6|97629.7|97604.7|97630.6|97605.6|97625.3|97600.3|31
1651746520000|2022-05-05 10:28:40|97629.3|97604.3|97635|97610|97635.6|97610.6|97627.5|97602.5|35
1651746530000|2022-05-05 10:28:50|97635.1|97610.1|97643.5|97618.5|97643.8|97618.8|97633.4|97608.4|43
1651746540000|2022-05-05 10:29:00|97643.8|97618.8|97649.6|97624.6|97650.7|97625.7|97643|97618|22
1651746550000|2022-05-05 10:29:10|97649.5|97624.5|97633.9|97608.9|97649.5|97624.5|97632.5|97607.5|35
1651746560000|2022-05-05 10:29:20|97633.8|97608.8|97633.2|97608.2|97634|97609|97631.6|97606.6|11
1651746570000|2022-05-05 10:29:30|97633.7|97608.7|97635|97610|97635.3|97610.3|97633.4|97608.4|15
1651746580000|2022-05-05 10:29:40|97635.2|97610.2|97627.8|97602.8|97635.3|97610.3|97626.7|97601.7|30
1651746590000|2022-05-05 10:29:50|97627.6|97602.6|97625.1|97600.1|97627.6|97602.6|97623.8|97598.8|34
1651746600000|2022-05-05 10:30:00|97624.9|97599.9|97627.2|97602.2|97627.9|97602.9|97623.3|97598.3|34
1651746610000|2022-05-05 10:30:10|97627.1|97602.1|97628.8|97603.8|97633.2|97608.2|97627.1|97602.1|28
1651746620000|2022-05-05 10:30:20|97627.6|97602.6|97627.8|97602.8|97628.7|97603.7|97627.4|97602.4|18
1651746630000|2022-05-05 10:30:30|97627.7|97602.7|97627.3|97602.3|97628.4|97603.4|97627.3|97602.3|20
1651746640000|2022-05-05 10:30:40|97627.1|97602.1|97628.6|97603.6|97628.7|97603.7|97627.1|97602.1|24
1651746650000|2022-05-05 10:30:50|97628.5|97603.5|97624.5|97599.5|97629.6|97604.6|97619.1|97594.1|51
1651746660000|2022-05-05 10:31:00|97625|97600|97639.6|97614.6|97644.4|97619.4|97624.9|97599.9|52
1651746670000|2022-05-05 10:31:10|97638.7|97613.7|97639.6|97614.6|97640.5|97615.5|97637.8|97612.8|33
1651746680000|2022-05-05 10:31:20|97639.1|97614.1|97638.7|97613.7|97640.2|97615.2|97638.6|97613.6|30
1651746690000|2022-05-05 10:31:30|97638.5|97613.5|97645.2|97620.2|97646.3|97621.3|97638.3|97613.3|34
1651746700000|2022-05-05 10:31:40|97645.8|97620.8|97674|97649|97675.9|97650.9|97645.8|97620.8|58
1651746710000|2022-05-05 10:31:50|97673.8|97648.8|97680|97655|97692.3|97656.1|97673.8|97642.3|43
1651746720000|2022-05-05 10:32:00|97679.9|97654.9|97693.8|97668.8|97707|97669.5|97679.9|97649.3|55
1651746730000|2022-05-05 10:32:10|97693.9|97668.9|97697.5|97672.5|97699.3|97674.3|97692.4|97667.4|48
1651746740000|2022-05-05 10:32:20|97697.3|97672.3|97684.9|97659.9|97697.3|97672.3|97678.2|97653.2|63
1651746750000|2022-05-05 10:32:30|97685.2|97660.2|97686|97661|97686.2|97661.2|97679.8|97654.8|52
1651746760000|2022-05-05 10:32:40|97686.3|97661.3|97662.6|97637.6|97686.3|97661.3|97661.5|97636.5|51
1651746770000|2022-05-05 10:32:50|97662.7|97637.7|97663.9|97638.9|97664.9|97639.9|97662.1|97637.1|34
1651746780000|2022-05-05 10:33:00|97663.5|97638.5|97674.4|97649.4|97683.6|97658.6|97663.3|97638.3|48
1651746790000|2022-05-05 10:33:10|97674.5|97649.5|97683.6|97658.6|97686.8|97661.8|97672.3|97647.3|43
1651746800000|2022-05-05 10:33:20|97685.2|97660.2|97686.3|97661.3|97688|97663|97683.7|97658.7|26
1651746810000|2022-05-05 10:33:30|97687.4|97662.4|97674.4|97649.4|97687.7|97662.7|97669.6|97644.6|55
1651746820000|2022-05-05 10:33:40|97674.1|97649.1|97672.5|97647.5|97674.9|97649.9|97669.4|97644.4|48
1651746830000|2022-05-05 10:33:50|97672.2|97647.2|97673|97648|97673|97648|97669.5|97644.5|43
1651746840000|2022-05-05 10:34:00|97673.8|97648.8|97680.2|97655.2|97680.2|97655.2|97673.1|97648.1|40
1651746850000|2022-05-05 10:34:10|97679.8|97654.8|97680.6|97655.6|97680.6|97655.6|97671.5|97646.5|48
1651746860000|2022-05-05 10:34:20|97680.7|97655.7|97687.6|97662.6|97688.6|97663.6|97680.2|97655.2|52
1651746870000|2022-05-05 10:34:30|97688.6|97663.6|97687.6|97662.6|97694.2|97669.2|97686.2|97661.2|37
1651746880000|2022-05-05 10:34:40|97684.6|97659.6|97684.2|97659.2|97684.6|97659.6|97682.5|97657.5|38
1651746890000|2022-05-05 10:34:50|97684.3|97659.3|97666.6|97641.6|97684.9|97659.9|97666.1|97641.1|42
1651746900000|2022-05-05 10:35:00|97666.7|97641.7|97668.5|97643.5|97669|97644|97665|97640|33
1651746910000|2022-05-05 10:35:10|97668.6|97643.6|97675|97650|97675.3|97650.3|97667.2|97642.2|44
1651746920000|2022-05-05 10:35:20|97674.9|97649.9|97695.3|97670.3|97695.3|97670.3|97674.9|97649.9|52
1651746930000|2022-05-05 10:35:30|97694.4|97669.4|97693.8|97668.8|97694.9|97669.9|97692.4|97667.4|28
1651746940000|2022-05-05 10:35:40|97694.1|97669.1|97704.7|97679.7|97713|97680.1|97692.1|97663|43
1651746950000|2022-05-05 10:35:50|97703.8|97678.8|97701.2|97676.2|97705.1|97680.1|97699.8|97674.8|50
1651746960000|2022-05-05 10:36:00|97700.6|97675.6|97709.1|97684.1|97724.8|97687.4|97699.9|97670.9|43
1651746970000|2022-05-05 10:36:10|97709.6|97684.6|97717.2|97692.2|97720.6|97695.6|97708.9|97683.9|51
1651746980000|2022-05-05 10:36:20|97717.6|97692.6|97720.6|97695.6|97721.4|97696.4|97716.4|97691.4|49
1651746990000|2022-05-05 10:36:30|97720.9|97695.9|97724.3|97699.3|97725.2|97700.2|97717.3|97692.3|51
1651747000000|2022-05-05 10:36:40|97724.2|97699.2|97719.6|97694.6|97726.3|97701.3|97719.3|97694.3|38
1651747010000|2022-05-05 10:36:50|97720.7|97695.7|97717.2|97692.2|97720.7|97695.7|97716.3|97691.3|47
1651747020000|2022-05-05 10:37:00|97716.2|97691.2|97724.7|97699.7|97725.4|97700.4|97711.2|97686.2|50
1651747030000|2022-05-05 10:37:10|97724.1|97699.1|97722.1|97697.1|97727.1|97702.1|97721.4|97696.4|39
1651747040000|2022-05-05 10:37:20|97722|97697|97719.6|97694.6|97722.9|97697.9|97719.6|97694.6|26
1651747050000|2022-05-05 10:37:30|97719.7|97694.7|97710.8|97685.8|97719.7|97694.7|97703.2|97678.2|57
1651747060000|2022-05-05 10:37:40|97710.1|97685.1|97715.6|97690.6|97716.5|97691.5|97705.4|97680.4|47
1651747070000|2022-05-05 10:37:50|97717.8|97692.8|97718.6|97693.6|97720.8|97695.8|97714.3|97689.3|46
1651747080000|2022-05-05 10:38:00|97719.4|97694.4|97714.9|97689.9|97719.4|97694.4|97712.8|97687.8|28
1651747090000|2022-05-05 10:38:10|97714.7|97689.7|97733.5|97708.5|97733.5|97708.5|97713.3|97688.3|47
1651747100000|2022-05-05 10:38:20|97736.6|97711.6|97729.1|97704.1|97749.8|97712.4|97725.1|97695.3|57
1651747110000|2022-05-05 10:38:30|97728.6|97703.6|97735.3|97710.3|97736.8|97711.8|97719|97694|56
1651747120000|2022-05-05 10:38:40|97737.4|97712.4|97733.2|97708.2|97737.5|97712.5|97729.2|97704.2|54
1651747130000|2022-05-05 10:38:50|97733.8|97708.8|97735.5|97710.5|97735.5|97710.5|97727.9|97702.9|49
1651747140000|2022-05-05 10:39:00|97735.7|97710.7|97731|97706|97739|97714|97729.3|97704.3|47
1651747150000|2022-05-05 10:39:10|97731.2|97706.2|97747.2|97722.2|97751.3|97722.4|97730.8|97700.7|44
1651747160000|2022-05-05 10:39:20|97746.8|97721.8|97730.6|97705.6|97747.2|97722.2|97730.4|97705.4|36
1651747170000|2022-05-05 10:39:30|97731.1|97706.1|97727.6|97702.6|97731.1|97706.1|97724.3|97699.3|34
1651747180000|2022-05-05 10:39:40|97729.6|97704.6|97730.3|97705.3|97731.1|97706.1|97729.2|97704.2|34
1651747190000|2022-05-05 10:39:50|97730.4|97705.4|97728.2|97703.2|97732.1|97707.1|97726.4|97701.4|38
1651747200000|2022-05-05 10:40:00|97728.1|97703.1|97730|97705|97733.5|97708.5|97726.2|97701.2|39
1651747210000|2022-05-05 10:40:10|97729.9|97704.9|97706.3|97681.3|97731.3|97706.3|97699.5|97674.5|59
1651747220000|2022-05-05 10:40:20|97706|97681|97695.8|97670.8|97707.2|97682.2|97692.5|97667.5|46
1651747230000|2022-05-05 10:40:30|97695.7|97670.7|97704.1|97679.1|97706|97681|97689.9|97664.9|49
1651747240000|2022-05-05 10:40:40|97703.8|97678.8|97712.6|97687.6|97719.3|97694.3|97701|97676|49
1651747250000|2022-05-05 10:40:50|97712.2|97687.2|97718.5|97693.5|97720|97695|97709.5|97684.5|48
1651747260000|2022-05-05 10:41:00|97717.7|97692.7|97721.7|97696.7|97723.9|97698.9|97717.7|97692.7|27
1651747270000|2022-05-05 10:41:10|97721.9|97696.9|97738.6|97713.6|97739.8|97714.8|97721.9|97696.9|41
1651747280000|2022-05-05 10:41:20|97738.1|97713.1|97734.8|97709.8|97742.5|97717.5|97732.2|97707.2|54
1651747290000|2022-05-05 10:41:30|97734.6|97709.6|97731|97706|97736.1|97711.1|97730.7|97705.7|49
1651747300000|2022-05-05 10:41:40|97731.4|97706.4|97738|97713|97739.4|97714.4|97731.2|97706.2|45
1651747310000|2022-05-05 10:41:50|97737.9|97712.9|97741.6|97716.6|97741.6|97716.6|97728.1|97703.1|33
1651747320000|2022-05-05 10:42:00|97741.9|97716.9|97741.9|97716.9|97743|97718|97740.3|97715.3|26
1651747330000|2022-05-05 10:42:10|97741.6|97716.6|97740.5|97715.5|97741.8|97716.8|97740.1|97715.1|22
1651747340000|2022-05-05 10:42:20|97740.6|97715.6|97743.7|97718.7|97744.2|97719.2|97737.8|97712.8|44
1651747350000|2022-05-05 10:42:30|97745.3|97720.3|97753.8|97728.8|97754.3|97729.3|97743.8|97718.8|60
1651747360000|2022-05-05 10:42:40|97753.5|97728.5|97748.3|97723.3|97755.3|97730.3|97744.1|97719.1|57
1651747370000|2022-05-05 10:42:50|97750.1|97725.1|97747.2|97722.2|97751.3|97726.3|97745.5|97720.5|41
1651747380000|2022-05-05 10:43:00|97747.5|97722.5|97750.1|97725.1|97750.7|97725.7|97747.3|97722.3|35
1651747390000|2022-05-05 10:43:10|97750.5|97725.5|97759|97734|97763.2|97738.2|97750.5|97725.5|55
1651747400000|2022-05-05 10:43:20|97758.2|97733.2|97758.3|97733.3|97758.9|97733.9|97753.2|97728.2|52
1651747410000|2022-05-05 10:43:30|97756.5|97731.5|97759.2|97734.2|97759.2|97734.2|97756.3|97731.3|43
1651747420000|2022-05-05 10:43:40|97759.3|97734.3|97755.7|97730.7|97760.9|97735.9|97754.9|97729.9|38
1651747430000|2022-05-05 10:43:50|97756.4|97731.4|97750.1|97725.1|97756.5|97731.5|97748.1|97723.1|35
1651747440000|2022-05-05 10:44:00|97749.9|97724.9|97749.2|97724.2|97752.6|97727.6|97743.7|97718.7|54
1651747450000|2022-05-05 10:44:10|97748.7|97723.7|97745.9|97720.9|97752.5|97727.5|97742.6|97717.6|53
1651747460000|2022-05-05 10:44:20|97745.4|97720.4|97756.6|97731.6|97757.4|97732.4|97739.1|97714.1|41
1651747470000|2022-05-05 10:44:30|97755|97730|97756.9|97731.9|97759|97734|97754.6|97729.6|39
1651747480000|2022-05-05 10:44:40|97757.1|97732.1|97752.1|97727.1|97757.3|97732.3|97749.6|97724.6|45
1651747490000|2022-05-05 10:44:50|97749.1|97724.1|97751.9|97726.9|97753.6|97728.6|97748.5|97723.5|46
1651747500000|2022-05-05 10:45:00|97747.8|97722.8|97753.5|97728.5|97754.7|97729.7|97747.8|97722.8|48
1651747510000|2022-05-05 10:45:10|97753.6|97728.6|97755.3|97730.3|97756.6|97731.6|97753.2|97728.2|32
1651747520000|2022-05-05 10:45:20|97757.4|97732.4|97754|97729|97758.2|97733.2|97751.4|97726.4|37
1651747530000|2022-05-05 10:45:30|97753.8|97728.8|97756.1|97731.1|97756.2|97731.2|97753.6|97728.6|29
1651747540000|2022-05-05 10:45:40|97757.4|97732.4|97755.4|97730.4|97757.4|97732.4|97754.8|97729.8|19
1651747550000|2022-05-05 10:45:50|97755|97730|97752.1|97727.1|97755|97730|97751|97726|29
1651747560000|2022-05-05 10:46:00|97752.2|97727.2|97752.7|97727.7|97756.1|97731.1|97752.2|97727.2|28
1651747570000|2022-05-05 10:46:10|97755.5|97730.5|97751.1|97726.1|97760.8|97735.8|97750.5|97725.5|39
1651747580000|2022-05-05 10:46:20|97750.9|97725.9|97748|97723|97753.4|97728.4|97747.8|97722.8|51
1651747590000|2022-05-05 10:46:30|97748.1|97723.1|97740.7|97715.7|97748.3|97723.3|97734.3|97709.3|47
1651747600000|2022-05-05 10:46:40|97740.9|97715.9|97724|97699|97741.9|97716.9|97724|97699|52
1651747610000|2022-05-05 10:46:50|97722.8|97697.8|97749.3|97699.3|97783.5|97715.4|97717.8|97688.9|59
1651747620000|2022-05-05 10:47:00|97732.1|97707.1|97738.9|97713.9|97754.3|97718.9|97730.2|97699.8|60
1651747630000|2022-05-05 10:47:10|97734|97709|97743.8|97718.8|97743.8|97718.8|97730.4|97705.4|34
1651747640000|2022-05-05 10:47:20|97743|97718|97742.6|97717.6|97747.1|97722.1|97742.6|97717.6|38
1651747650000|2022-05-05 10:47:30|97742.4|97717.4|97743.3|97718.3|97744.9|97719.9|97740|97715|33
1651747660000|2022-05-05 10:47:40|97742.9|97717.9|97740.3|97715.3|97742.9|97717.9|97739.5|97714.5|19
1651747670000|2022-05-05 10:47:50|97740.1|97715.1|97728|97703|97740.1|97715.1|97727.6|97702.6|41
1651747680000|2022-05-05 10:48:00|97729.2|97704.2|97720.5|97695.5|97732.8|97707.8|97719.6|97694.6|53
1651747690000|2022-05-05 10:48:10|97720.6|97695.6|97721|97696|97722|97697|97716.1|97691.1|50
1651747700000|2022-05-05 10:48:20|97721.3|97696.3|97736.5|97711.5|97736.5|97711.5|97720.8|97695.8|59
1651747710000|2022-05-05 10:48:30|97735.9|97710.9|97732|97707|97736.6|97711.6|97729.9|97704.9|37
1651747720000|2022-05-05 10:48:40|97733.7|97708.7|97742.3|97717.3|97752.5|97718.3|97731.9|97702.5|45
1651747730000|2022-05-05 10:48:50|97742.5|97717.5|97740.5|97715.5|97746.9|97721.9|97739.9|97714.9|49
1651747740000|2022-05-05 10:49:00|97740.4|97715.4|97735.4|97710.4|97742.8|97717.8|97733.3|97708.3|53
1651747750000|2022-05-05 10:49:10|97735.1|97710.1|97732.3|97707.3|97738.4|97713.4|97730.3|97705.3|41
1651747760000|2022-05-05 10:49:20|97732.4|97707.4|97738.2|97713.2|97738.2|97713.2|97731.5|97706.5|37
1651747770000|2022-05-05 10:49:30|97738.3|97713.3|97741.9|97716.9|97743.9|97718.9|97738.3|97713.3|52
1651747780000|2022-05-05 10:49:40|97742.1|97717.1|97746.2|97721.2|97746.6|97721.6|97741.4|97716.4|42
1651747790000|2022-05-05 10:49:50|97745|97720|97746.9|97721.9|97746.9|97721.9|97744.5|97719.5|15
1651747800000|2022-05-05 10:50:00|97746.8|97721.8|97745.3|97720.3|97747.2|97722.2|97744.4|97719.4|32
1651747810000|2022-05-05 10:50:10|97745.1|97720.1|97736.9|97711.9|97745.4|97720.4|97734.9|97709.9|55
1651747820000|2022-05-05 10:50:20|97736.2|97711.2|97748.2|97723.2|97750.1|97725.1|97734.7|97709.7|49
1651747830000|2022-05-05 10:50:30|97747.7|97722.7|97749.3|97724.3|97749.9|97724.9|97745.3|97720.3|44
1651747840000|2022-05-05 10:50:40|97750|97725|97745.6|97720.6|97750|97725|97744.6|97719.6|52
1651747850000|2022-05-05 10:50:50|97746.1|97721.1|97745.3|97720.3|97747.1|97722.1|97743.8|97718.8|48
1651747860000|2022-05-05 10:51:00|97745.6|97720.6|97751.2|97726.2|97757.9|97732.9|97745.6|97720.6|60
1651747870000|2022-05-05 10:51:10|97751.3|97726.3|97755.9|97730.9|97760.5|97735.5|97749.8|97724.8|55
1651747880000|2022-05-05 10:51:20|97754.9|97729.9|97755.8|97730.8|97758.2|97733.2|97749.2|97724.2|56
1651747890000|2022-05-05 10:51:30|97756.2|97731.2|97759.6|97734.6|97762.5|97737.5|97755|97730|38
1651747900000|2022-05-05 10:51:40|97759.8|97734.8|97766.9|97741.9|97770.1|97745.1|97759.5|97734.5|35
1651747910000|2022-05-05 10:51:50|97767.2|97742.2|97742.8|97717.8|97768.7|97743.7|97738.3|97713.3|55
1651747920000|2022-05-05 10:52:00|97742.2|97717.2|97748|97723|97748.6|97723.6|97741.8|97716.8|50
1651747930000|2022-05-05 10:52:10|97747.7|97722.7|97751.7|97726.7|97753.1|97728.1|97742.5|97717.5|48
1651747940000|2022-05-05 10:52:20|97752.1|97727.1|97759.1|97734.1|97759.1|97734.1|97747.5|97722.5|58
1651747950000|2022-05-05 10:52:30|97758.4|97733.4|97748.1|97723.1|97758.4|97733.4|97748.1|97723.1|30
1651747960000|2022-05-05 10:52:40|97749.3|97724.3|97749|97724|97751.9|97726.9|97743.5|97718.5|45
1651747970000|2022-05-05 10:52:50|97749.1|97724.1|97740.4|97715.4|97752|97727|97740|97715|46
1651747980000|2022-05-05 10:53:00|97741.3|97716.3|97725.5|97700.5|97746|97721|97725.5|97700.5|65
1651747990000|2022-05-05 10:53:10|97726|97701|97729.5|97704.5|97730.3|97705.3|97723.9|97698.9|53
1651748000000|2022-05-05 10:53:20|97729|97704|97724.4|97699.4|97729.4|97704.4|97721.4|97696.4|53
1651748010000|2022-05-05 10:53:30|97724.9|97699.9|97727.6|97702.6|97731|97706|97724.2|97699.2|54
1651748020000|2022-05-05 10:53:40|97727.5|97702.5|97712.9|97687.9|97727.8|97702.8|97712.9|97687.9|53
1651748030000|2022-05-05 10:53:50|97709.1|97684.1|97715.7|97690.7|97715.7|97690.7|97709.1|97684.1|47
1651748040000|2022-05-05 10:54:00|97715.3|97690.3|97707.3|97682.3|97715.3|97690.3|97706.3|97681.3|60
1651748050000|2022-05-05 10:54:10|97707.4|97682.4|97711.7|97686.7|97711.7|97686.7|97703.7|97678.7|49
1651748060000|2022-05-05 10:54:20|97711.4|97686.4|97710.5|97685.5|97712.3|97687.3|97709.6|97684.6|36
1651748070000|2022-05-05 10:54:30|97708.3|97683.3|97708.1|97683.1|97710.3|97685.3|97704.5|97679.5|50
1651748080000|2022-05-05 10:54:40|97707.2|97682.2|97723.3|97698.3|97724.2|97699.2|97705.9|97680.9|54
1651748090000|2022-05-05 10:54:50|97723.2|97698.2|97725.2|97700.2|97731.2|97706.2|97723.2|97698.2|57
1651748100000|2022-05-05 10:55:00|97725|97700|97722.6|97697.6|97725.8|97700.8|97719.9|97694.9|41
1651748110000|2022-05-05 10:55:10|97723|97698|97723.5|97698.5|97726.6|97701.6|97722.7|97697.7|49
1651748120000|2022-05-05 10:55:20|97724.2|97699.2|97726.9|97701.9|97728.8|97703.8|97723.4|97698.4|38
1651748130000|2022-05-05 10:55:30|97727.2|97702.2|97725.1|97700.1|97727.8|97702.8|97724.9|97699.9|43
1651748140000|2022-05-05 10:55:40|97725.6|97700.6|97724.8|97699.8|97729|97704|97723.2|97698.2|46
1651748150000|2022-05-05 10:55:50|97725.5|97700.5|97735.4|97710.4|97735.6|97710.6|97724.9|97699.9|57
1651748160000|2022-05-05 10:56:00|97733.7|97708.7|97733|97708|97734.8|97709.8|97731.7|97706.7|42
1651748170000|2022-05-05 10:56:10|97732.7|97707.7|97734.8|97709.8|97737.5|97712.5|97732|97707|40
1651748180000|2022-05-05 10:56:20|97735.2|97710.2|97732.2|97707.2|97736.3|97711.3|97726.4|97701.4|45
1651748190000|2022-05-05 10:56:30|97729.6|97704.6|97733.6|97708.6|97737.6|97712.6|97729.2|97704.2|48
1651748200000|2022-05-05 10:56:40|97733.8|97708.8|97729.8|97704.8|97734.9|97709.9|97726.5|97701.5|57
1651748210000|2022-05-05 10:56:50|97729.2|97704.2|97724.6|97699.6|97731.2|97706.2|97720.4|97695.4|55
1651748220000|2022-05-05 10:57:00|97724.7|97699.7|97719|97694|97724.8|97699.8|97714.3|97689.3|52
1651748230000|2022-05-05 10:57:10|97718.6|97693.6|97718.3|97693.3|97720.4|97695.4|97715.1|97690.1|45
1651748240000|2022-05-05 10:57:20|97718|97693|97713|97688|97718.3|97693.3|97711.1|97686.1|52
1651748250000|2022-05-05 10:57:30|97713.4|97688.4|97709.5|97659.5|97713.4|97688.4|97693.2|97656|63
1651748260000|2022-05-05 10:57:40|97709.6|97659.6|97698.1|97648.1|97709.7|97664.2|97686.8|97648.1|50
1651748270000|2022-05-05 10:57:50|97698.8|97648.8|97671.3|97621.3|97702|97662.6|97666.7|97616.7|70
1651748280000|2022-05-05 10:58:00|97671.4|97621.4|97636.3|97586.3|97671.4|97629.6|97634.6|97584.6|67
1651748290000|2022-05-05 10:58:10|97636.5|97586.5|97638|97588|97642.5|97592.5|97636.5|97586.5|60
1651748300000|2022-05-05 10:58:20|97637.9|97587.9|97628.9|97578.9|97642.5|97592.5|97628.9|97578.9|61
1651748310000|2022-05-05 10:58:30|97629.6|97579.6|97630|97580|97634.1|97593.4|97614.9|97575.9|54
1651748320000|2022-05-05 10:58:40|97627.3|97577.3|97615.1|97565.1|97632|97591.4|97605.7|97565|55
1651748330000|2022-05-05 10:58:50|97614.1|97564.1|97610.1|97560.1|97615|97565|97605.5|97555.5|51
1651748340000|2022-05-05 10:59:00|97607.5|97557.5|97612.3|97562.3|97613|97563|97605.7|97555.7|56
1651748350000|2022-05-05 10:59:10|97612.5|97562.5|97605.4|97580.4|97619.6|97583.1|97603.6|97561.8|40
1651748360000|2022-05-05 10:59:20|97615.5|97565.5|97618.5|97568.5|97621.5|97583.5|97601.1|97562.8|50
1651748370000|2022-05-05 10:59:30|97614.7|97564.7|97600.7|97575.7|97615.2|97579.8|97596.1|97556.9|49
1651748380000|2022-05-05 10:59:40|97595.6|97570.6|97605.5|97555.5|97617.5|97579.2|97593.4|97555.5|51
1651748390000|2022-05-05 10:59:50|97606.6|97556.6|97606.3|97556.3|97620|97570|97589.6|97552.2|49
1651748400000|2022-05-05 11:00:00|97605.4|97555.4|97564.3|97514.3|97608.1|97566.8|97564.3|97514.3|78
1651748410000|2022-05-05 11:00:10|97563.3|97513.3|97587.6|97537.6|97587.6|97552|97528.2|97498.5|79
1651748420000|2022-05-05 11:00:20|97584.9|97534.9|97578.5|97528.5|97592|97542|97565.4|97515.4|80
1651748430000|2022-05-05 11:00:30|97578.4|97528.4|97574.5|97524.5|97583.1|97533.1|97548|97498|78
1651748440000|2022-05-05 11:00:40|97575.1|97525.1|97582.3|97532.3|97584.6|97534.6|97573.9|97523.9|68
1651748450000|2022-05-05 11:00:50|97587.2|97537.2|97583.6|97533.6|97589.5|97549.2|97574.2|97526.1|73
1651748460000|2022-05-05 11:01:00|97585.2|97535.2|97576.6|97526.6|97594.2|97544.2|97563.6|97515.6|74
1651748470000|2022-05-05 11:01:10|97577|97527|97593.2|97543.2|97594.8|97552.2|97567.9|97527|67
1651748480000|2022-05-05 11:01:20|97592.7|97542.7|97614.9|97564.9|97619.9|97571|97592.7|97542.7|76
1651748490000|2022-05-05 11:01:30|97616.7|97566.7|97626.9|97576.9|97630.9|97580.9|97614.7|97564.7|74
1651748500000|2022-05-05 11:01:40|97624.3|97574.3|97629.4|97579.4|97629.4|97579.4|97614.7|97564.7|68
1651748510000|2022-05-05 11:01:50|97627.7|97577.7|97623.9|97573.9|97627.7|97577.7|97616.8|97566.8|65
1651748520000|2022-05-05 11:02:00|97624.3|97574.3|97653.1|97603.1|97655.5|97616|97618.5|97574.3|73
1651748530000|2022-05-05 11:02:10|97653.6|97603.6|97630.4|97605.4|97655|97612.6|97628.7|97593|66
1651748540000|2022-05-05 11:02:20|97630.6|97605.6|97631.9|97606.9|97648.4|97609|97629.1|97591|64
1651748550000|2022-05-05 11:02:30|97631.8|97606.8|97646.8|97596.8|97648.7|97607.5|97624.9|97587.1|63
1651748560000|2022-05-05 11:02:40|97650.7|97600.7|97663.3|97613.3|97664.4|97614.4|97650.7|97600.7|55
1651748570000|2022-05-05 11:02:50|97664|97614|97681.1|97631.1|97681.2|97631.2|97664|97614|73
1651748580000|2022-05-05 11:03:00|97680.6|97630.6|97678.8|97628.8|97689.5|97639.5|97669.1|97619.1|63
1651748590000|2022-05-05 11:03:10|97679.5|97629.5|97691.2|97641.2|97694.4|97644.4|97673.9|97623.9|68
1651748600000|2022-05-05 11:03:20|97691.1|97641.1|97700.8|97650.8|97721.4|97671.4|97684.2|97634.2|73
1651748610000|2022-05-05 11:03:30|97704.3|97654.3|97715.5|97665.5|97722.8|97674.1|97691.1|97653.1|67
1651748620000|2022-05-05 11:03:40|97711.4|97661.4|97711.6|97661.6|97722.5|97676.3|97691.4|97656.6|62
1651748630000|2022-05-05 11:03:50|97708|97658|97687.7|97662.7|97709.5|97671.9|97686.3|97646.1|70
1651748640000|2022-05-05 11:04:00|97685.1|97660.1|97697.9|97647.9|97711.6|97672.4|97685|97647.9|74
1651748650000|2022-05-05 11:04:10|97695.6|97670.6|97695.8|97645.8|97711.7|97680|97685.7|97642.5|71
1651748660000|2022-05-05 11:04:20|97690.2|97640.2|97680.6|97655.6|97696.2|97656.3|97677|97635.2|67
1651748670000|2022-05-05 11:04:30|97677.7|97652.7|97680.4|97655.4|97696.7|97657.1|97672.1|97639.3|71
1651748680000|2022-05-05 11:04:40|97693.2|97643.2|97686.4|97661.4|97708.7|97666.6|97678.4|97643.1|58
1651748690000|2022-05-05 11:04:50|97700.7|97650.7|97712.4|97662.4|97717.2|97679.8|97686.9|97649.1|71
1651748700000|2022-05-05 11:05:00|97712.3|97662.3|97704.1|97679.1|97722.7|97682.1|97693.6|97657.3|72
1651748710000|2022-05-05 11:05:10|97706.1|97681.1|97703.9|97678.9|97721.1|97682.7|97699.7|97663.6|71
1651748720000|2022-05-05 11:05:20|97702.9|97677.9|97694.7|97644.7|97706.1|97678.7|97680.2|97630.2|70
1651748730000|2022-05-05 11:05:30|97694.5|97644.5|97659.1|97634.1|97696|97660.6|97657.3|97624.5|69
1651748740000|2022-05-05 11:05:40|97658.3|97633.3|97630.1|97605.1|97663.8|97634.5|97625.8|97595.9|67
1651748750000|2022-05-05 11:05:50|97627.1|97602.1|97623.5|97598.5|97651.1|97610.2|97619.1|97586.2|68
1651748760000|2022-05-05 11:06:00|97625|97600|97630.5|97605.5|97650|97609.6|97622.3|97592.6|66
1651748770000|2022-05-05 11:06:10|97631.7|97606.7|97652|97602|97652.8|97608.3|97627.6|97592.4|59
1651748780000|2022-05-05 11:06:20|97652.1|97602.1|97652.8|97602.8|97654.7|97616.8|97637.3|97600.7|50
1651748790000|2022-05-05 11:06:30|97652.5|97602.5|97643.9|97593.9|97662.6|97618.5|97638.6|97592.5|58
1651748800000|2022-05-05 11:06:40|97643.5|97593.5|97615.4|97565.4|97643.5|97593.5|97614.5|97565.4|59
1651748810000|2022-05-05 11:06:50|97611.7|97561.7|97627.2|97577.2|97637|97587|97596.5|97546.5|72
1651748820000|2022-05-05 11:07:00|97620.8|97570.8|97618.9|97568.9|97644.1|97610.2|97612.7|97562.7|74
1651748830000|2022-05-05 11:07:10|97620.1|97570.1|97644|97594|97644|97594|97619.2|97569.2|70
1651748840000|2022-05-05 11:07:20|97645.4|97595.4|97643.9|97593.9|97648.7|97598.7|97640.8|97590.8|61
1651748850000|2022-05-05 11:07:30|97646.8|97596.8|97675.1|97625.1|97679.2|97629.2|97639|97596.8|72
1651748860000|2022-05-05 11:07:40|97676.3|97626.3|97693.2|97643.2|97706.8|97656.8|97676.3|97626.3|74
1651748870000|2022-05-05 11:07:50|97692.2|97642.2|97693.6|97643.6|97709.2|97659.2|97689.3|97639.3|68
1651748880000|2022-05-05 11:08:00|97693.4|97643.4|97693.5|97668.5|97716.3|97669.2|97691.1|97642.8|68
1651748890000|2022-05-05 11:08:10|97692.9|97667.9|97732.5|97682.5|97732.9|97682.9|97690.3|97653.1|72
1651748900000|2022-05-05 11:08:20|97733.3|97683.3|97739|97689|97742.1|97692.1|97728.5|97678.5|61
1651748910000|2022-05-05 11:08:30|97739.1|97689.1|97742.9|97692.9|97752|97702|97733.7|97683.7|60
1651748920000|2022-05-05 11:08:40|97743.7|97693.7|97784.5|97734.5|97788.3|97738.3|97740.6|97692.9|65
1651748930000|2022-05-05 11:08:50|97788|97738|97796.3|97746.3|97802.5|97757.8|97770.2|97721.8|64
1651748940000|2022-05-05 11:09:00|97794.4|97744.4|97781.4|97756.4|97820.1|97770.1|97777.3|97734.9|68
1651748950000|2022-05-05 11:09:10|97793.6|97743.6|97800.4|97750.4|97807.9|97775.3|97780.6|97739.7|73
1651748960000|2022-05-05 11:09:20|97801.2|97751.2|97774.4|97724.4|97810.6|97760.6|97763.9|97713.9|73
1651748970000|2022-05-05 11:09:30|97770.2|97720.2|97794.7|97744.7|97794.7|97744.7|97765.6|97715.6|76
1651748980000|2022-05-05 11:09:40|97791|97741|97792.8|97742.8|97805.7|97755.7|97787.7|97737.7|67
1651748990000|2022-05-05 11:09:50|97796|97746|97800.8|97750.8|97802.3|97752.3|97790.7|97740.7|69
1651749000000|2022-05-05 11:10:00|97800.7|97750.7|97807.5|97757.5|97807.6|97766.1|97788.2|97741.1|72
1651749010000|2022-05-05 11:10:10|97806.6|97756.6|97822.1|97772.1|97822.1|97772.1|97797.1|97747.1|73
1651749020000|2022-05-05 11:10:20|97824.2|97774.2|97834.7|97784.7|97846.7|97796.7|97824.2|97774.2|73
1651749030000|2022-05-05 11:10:30|97836.5|97786.5|97831.2|97781.2|97839.7|97789.7|97829.8|97779.8|73
1651749040000|2022-05-05 11:10:40|97831.3|97781.3|97808.3|97758.3|97838.4|97788.4|97798.2|97758.3|67
1651749050000|2022-05-05 11:10:50|97807.8|97757.8|97816.5|97766.5|97816.5|97778.6|97790.4|97753.4|76
1651749060000|2022-05-05 11:11:00|97817.6|97767.6|97817.1|97767.1|97820|97770|97805.4|97755.4|71
1651749070000|2022-05-05 11:11:10|97811|97786|97819.4|97769.4|97832|97788.1|97811|97764.4|66
1651749080000|2022-05-05 11:11:20|97818.9|97768.9|97807.3|97757.3|97822.5|97787.7|97795.6|97752.8|65
1651749090000|2022-05-05 11:11:30|97807.2|97757.2|97816.2|97766.2|97816.4|97772.4|97794.7|97755.8|69
1651749100000|2022-05-05 11:11:40|97815.7|97765.7|97801.2|97776.2|97816.7|97776.2|97792.4|97754.9|59
1651749110000|2022-05-05 11:11:50|97801.3|97776.3|97808.9|97758.9|97823.6|97782.1|97801.3|97756.3|65
1651749120000|2022-05-05 11:12:00|97809.1|97759.1|97808.8|97758.8|97812.1|97762.1|97804.4|97754.4|62
1651749130000|2022-05-05 11:12:10|97808.7|97758.7|97814.4|97764.4|97818.5|97768.5|97803.1|97753.1|59
1651749140000|2022-05-05 11:12:20|97814.1|97764.1|97804.8|97754.8|97825.5|97775.5|97799.9|97754.1|65
1651749150000|2022-05-05 11:12:30|97802.1|97752.1|97816.4|97766.4|97820.5|97770.5|97801.5|97751.5|72
1651749160000|2022-05-05 11:12:40|97815.7|97765.7|97820.3|97770.3|97833.2|97789.1|97810.1|97762.9|59
1651749170000|2022-05-05 11:12:50|97820.1|97770.1|97839.5|97789.5|97841.5|97791.5|97820.1|97770.1|53
1651749180000|2022-05-05 11:13:00|97834.3|97809.3|97846|97796|97856.1|97813.2|97830.6|97791.1|69
1651749190000|2022-05-05 11:13:10|97831|97806|97846.4|97821.4|97861.7|97821.4|97831|97800.1|69
1651749200000|2022-05-05 11:13:20|97846.3|97821.3|97866.7|97841.7|97881.9|97846|97846.3|97810.2|77
1651749210000|2022-05-05 11:13:30|97865.5|97840.5|97870.9|97820.9|97872.6|97844.9|97855.5|97820.3|74
1651749220000|2022-05-05 11:13:40|97869.1|97819.1|97853.8|97828.8|97872|97831.2|97847.2|97817.3|68
1651749230000|2022-05-05 11:13:50|97853.3|97828.3|97865.1|97840.1|97881.3|97846.8|97847.8|97817.4|74
1651749240000|2022-05-05 11:14:00|97863.1|97838.1|97906|97856|97906|97866.6|97860.6|97825.8|78
1651749250000|2022-05-05 11:14:10|97911|97861|97908.6|97858.6|97914.6|97877.1|97897.2|97848.3|70
1651749260000|2022-05-05 11:14:20|97908.2|97858.2|97899.3|97849.3|97908.2|97858.2|97881.6|97843.2|71
1651749270000|2022-05-05 11:14:30|97899|97849|97923.7|97873.7|97924.9|97874.9|97893.9|97843.9|69
1651749280000|2022-05-05 11:14:40|97923.8|97873.8|97926.3|97901.3|97930.8|97901.9|97911.9|97873.3|61
1651749290000|2022-05-05 11:14:50|97926.9|97901.9|97947|97922|97951|97926|97926.7|97901.7|72
1651749300000|2022-05-05 11:15:00|97948.3|97923.3|97980|97930|97992.1|97949.4|97942.3|97913.5|77
1651749310000|2022-05-05 11:15:10|97980.6|97930.6|97960.1|97935.1|97984|97940.7|97952.9|97917.4|70
1651749320000|2022-05-05 11:15:20|97960.8|97935.8|97945.2|97920.2|97966|97935.8|97945.2|97916|67
1651749330000|2022-05-05 11:15:30|97943.2|97918.2|97927.8|97902.8|97950.6|97918.2|97923.2|97895.5|66
1651749340000|2022-05-05 11:15:40|97930.1|97905.1|97955.7|97930.7|97955.7|97930.7|97924.8|97899.8|68
1651749350000|2022-05-05 11:15:50|97956.2|97931.2|97956.6|97931.6|97959.4|97934.4|97951.8|97926.8|69
1651749360000|2022-05-05 11:16:00|97956.5|97931.5|97960.6|97935.6|97973.7|97935.6|97952.9|97919.3|57
1651749370000|2022-05-05 11:16:10|97959|97934|97947.3|97922.3|97963.2|97934|97943.4|97913.2|65
1651749380000|2022-05-05 11:16:20|97947|97922|97953.8|97928.8|97956.1|97931.1|97945.2|97920.2|59
1651749390000|2022-05-05 11:16:30|97954.1|97929.1|97953.3|97928.3|97965.4|97934|97947.2|97910.6|56
1651749400000|2022-05-05 11:16:40|97953.2|97928.2|97961.2|97936.2|97964.4|97939.4|97952.4|97927.4|61
1651749410000|2022-05-05 11:16:50|97961|97936|97955.7|97930.7|97961.6|97936.6|97951.3|97926.3|60
1651749420000|2022-05-05 11:17:00|97956|97931|97935.7|97910.7|97956|97931|97922|97892.8|68
1651749430000|2022-05-05 11:17:10|97936.3|97911.3|97954.2|97904.2|97957.6|97919.5|97926.6|97889.4|68
1651749440000|2022-05-05 11:17:20|97954.7|97904.7|97966.1|97916.1|97969|97930.7|97935.9|97896.5|65
1651749450000|2022-05-05 11:17:30|97966.3|97916.3|97959.1|97909.1|97968.1|97918.1|97955.1|97905.1|61
1651749460000|2022-05-05 11:17:40|97959.5|97909.5|97952.2|97927.2|97968|97927.2|97952.2|97908.3|66
1651749470000|2022-05-05 11:17:50|97951.6|97926.6|97950.8|97925.8|97973|97935.5|97949.3|97919.7|68
1651749480000|2022-05-05 11:18:00|97951.6|97926.6|97952.6|97927.6|97960.9|97935.9|97951.2|97926.2|57
1651749490000|2022-05-05 11:18:10|97952.2|97927.2|97958.4|97933.4|97968.3|97933.6|97949.3|97918.3|61
1651749500000|2022-05-05 11:18:20|97958.3|97933.3|97967.7|97942.7|97980.6|97943.1|97957.9|97920|62
1651749510000|2022-05-05 11:18:30|97969.3|97944.3|97973.2|97948.2|97988.1|97951.4|97961.6|97925.3|62
1651749520000|2022-05-05 11:18:40|97973.3|97948.3|97972.6|97947.6|97988.6|97951.6|97971.5|97933|53
1651749530000|2022-05-05 11:18:50|97973.5|97948.5|97976|97951|97994.4|97959.1|97971.6|97935.5|55
1651749540000|2022-05-05 11:19:00|97976.4|97951.4|97985.4|97960.4|97999.2|97960.4|97969.1|97933.2|62
1651749550000|2022-05-05 11:19:10|97985.9|97960.9|97991.8|97966.8|98007.2|97969.9|97980.8|97944.6|60
1651749560000|2022-05-05 11:19:20|97986|97961|97995.9|97970.9|97996.7|97971.7|97983.9|97958.9|55
1651749570000|2022-05-05 11:19:30|97993.6|97968.6|97993.3|97968.3|98012.1|97974.7|97991.3|97953.2|63
1651749580000|2022-05-05 11:19:40|97993.1|97968.1|97992.7|97967.7|97995|97970|97990.9|97965.9|44
1651749590000|2022-05-05 11:19:50|97992.9|97967.9|98004.5|97979.5|98013.3|97979.5|97992.8|97957.9|66
1651749600000|2022-05-05 11:20:00|98004.7|97979.7|97999.1|97974.1|98010.5|97979.7|97992.1|97960.3|63
1651749610000|2022-05-05 11:20:10|97999|97974|97990.2|97965.2|98008.5|97975|97990.2|97952.1|58
1651749620000|2022-05-05 11:20:20|97988.9|97963.9|97975.3|97950.3|97995.3|97963.9|97971.7|97942.5|64
1651749630000|2022-05-05 11:20:30|97972.7|97947.7|97968.6|97918.6|97984.5|97949|97957.8|97911.8|66
1651749640000|2022-05-05 11:20:40|97957|97932|97949.7|97924.7|97969.1|97934.4|97948.2|97909|71
1651749650000|2022-05-05 11:20:50|97950.7|97925.7|97957|97907|97957.4|97931.4|97942.6|97906.5|74
1651749660000|2022-05-05 11:21:00|97945|97920|97973.4|97923.4|97976|97939.3|97941.1|97911.3|73
1651749670000|2022-05-05 11:21:10|97968.9|97918.9|97967|97942|97982.4|97943.2|97958.2|97918.9|70
1651749680000|2022-05-05 11:21:20|97967.5|97942.5|97992.4|97942.4|97993.6|97955.2|97960.6|97922.7|61
1651749690000|2022-05-05 11:21:30|97982.2|97957.2|97972.3|97947.3|97994.6|97960.6|97972|97933.8|65
1651749700000|2022-05-05 11:21:40|97976.5|97951.5|97984.6|97959.6|97993.6|97961.6|97973.1|97933|65
1651749710000|2022-05-05 11:21:50|97984.5|97959.5|97987|97962|97990.5|97963.6|97976.2|97937.3|69
1651749720000|2022-05-05 11:22:00|97986.8|97961.8|97982.8|97957.8|97986.8|97961.8|97973.5|97948.5|66
1651749730000|2022-05-05 11:22:10|97983.1|97958.1|97994.7|97944.7|98000.5|97962.3|97975.2|97942.3|63
1651749740000|2022-05-05 11:22:20|97994.5|97944.5|98001.2|97951.2|98001.7|97963.4|97984|97943.3|59
1651749750000|2022-05-05 11:22:30|98000.9|97950.9|98042.3|97992.3|98044.8|98002.9|97990.1|97950.7|68
1651749760000|2022-05-05 11:22:40|98043|97993|98023.3|97973.3|98043.4|97998.9|98014.3|97964.3|74
1651749770000|2022-05-05 11:22:50|98021.7|97971.7|98024.3|97974.3|98026.2|97988.3|98008.4|97968.5|62
1651749780000|2022-05-05 11:23:00|98023.8|97973.8|98038|98013|98048.3|98013.4|98016.6|97973.8|69
1651749790000|2022-05-05 11:23:10|98039.9|98014.9|98072.9|98047.9|98073|98048|98032.1|98007.1|66
1651749800000|2022-05-05 11:23:20|98068.8|98043.8|98044.1|98019.1|98068.8|98043.8|98038|98013|72
1651749810000|2022-05-05 11:23:30|98046.8|98021.8|98085.5|98060.5|98095.8|98064.7|98042.1|98017.1|77
1651749820000|2022-05-05 11:23:40|98086|98061|98091.9|98066.9|98128|98092.3|98086|98059.7|78
1651749830000|2022-05-05 11:23:50|98090.6|98065.6|98058.4|98033.4|98102.4|98065.6|98058.4|98033.4|75
1651749840000|2022-05-05 11:24:00|98057.3|98032.3|98049.7|98024.7|98076.5|98043.1|98048.8|98023.8|69
1651749850000|2022-05-05 11:24:10|98049.1|98024.1|98040.2|98015.2|98055.2|98030.2|98039.8|98002.9|66
1651749860000|2022-05-05 11:24:20|98040.5|98015.5|98043.9|98018.9|98054.6|98029.6|98039.1|98014.1|73
1651749870000|2022-05-05 11:24:30|98044.3|98019.3|98052.2|98027.2|98052.8|98027.8|98033.7|97996.2|69
1651749880000|2022-05-05 11:24:40|98051.8|98026.8|98041.1|98016.1|98057.8|98026.8|98034|97997.6|74
1651749890000|2022-05-05 11:24:50|98041.6|98016.6|98040.3|98015.3|98050.9|98025.9|98033.6|98008.6|68
1651749900000|2022-05-05 11:25:00|98042.9|98017.9|98055.5|98030.5|98055.5|98030.5|98033.7|98008.7|72
1651749910000|2022-05-05 11:25:10|98055.2|98030.2|98066.4|98041.4|98071.2|98046.2|98055.2|98030.2|62
1651749920000|2022-05-05 11:25:20|98064.8|98039.8|98074.4|98049.4|98089.7|98056.2|98064.8|98039.5|73
1651749930000|2022-05-05 11:25:30|98075.8|98050.8|98058.4|98033.4|98075.8|98050.8|98046.5|98012.3|69
1651749940000|2022-05-05 11:25:40|98058.7|98033.7|98055.9|98030.9|98059.9|98034.9|98052.9|98027.9|57
1651749950000|2022-05-05 11:25:50|98056.4|98031.4|98053.8|98028.8|98064.1|98039.1|98053.8|98028.8|70
1651749960000|2022-05-05 11:26:00|98054.2|98029.2|98077.4|98052.4|98080.2|98055.2|98047.7|98022.7|71
1651749970000|2022-05-05 11:26:10|98075.4|98050.4|98070.8|98045.8|98087.9|98062.9|98066.7|98041.7|63
1651749980000|2022-05-05 11:26:20|98070.7|98045.7|98073.6|98048.6|98076.8|98051.8|98066.4|98041.4|59
1651749990000|2022-05-05 11:26:30|98072.7|98047.7|98065.9|98040.9|98083.1|98058.1|98065.9|98040.9|61
1651750000000|2022-05-05 11:26:40|98062.2|98037.2|98086.4|98061.4|98102|98063|98062.1|98037.1|67
1651750010000|2022-05-05 11:26:50|98086.9|98061.9|98095.9|98070.9|98097.8|98072.8|98085.7|98060.7|70
1651750020000|2022-05-05 11:27:00|98096.3|98071.3|98113.8|98088.8|98113.8|98088.8|98093.4|98068.4|76
1651750030000|2022-05-05 11:27:10|98114.8|98089.8|98113.8|98088.8|98123.4|98098.4|98099.8|98063.4|70
1651750040000|2022-05-05 11:27:20|98115.6|98090.6|98115.7|98090.7|98128|98096.7|98107.4|98077.3|75
1651750050000|2022-05-05 11:27:30|98114.9|98089.9|98133.5|98108.5|98149.2|98111.7|98114.9|98089.9|67
1651750060000|2022-05-05 11:27:40|98134.1|98109.1|98137.7|98112.7|98152.4|98114.3|98130.2|98094.7|68
1651750070000|2022-05-05 11:27:50|98136.9|98111.9|98136.4|98111.4|98150.4|98125.4|98127.8|98102.8|72
1651750080000|2022-05-05 11:28:00|98136.3|98111.3|98125.4|98100.4|98146|98121|98122.4|98097.4|71
1651750090000|2022-05-05 11:28:10|98127.1|98102.1|98168.8|98143.8|98169.4|98144.4|98126.9|98101.9|66
1651750100000|2022-05-05 11:28:20|98169.6|98144.6|98182.6|98157.6|98199.7|98169.8|98167.8|98142.8|75
1651750110000|2022-05-05 11:28:30|98183.8|98158.8|98200.9|98175.9|98223.7|98187.9|98183.8|98153.1|76
1651750120000|2022-05-05 11:28:40|98200.4|98175.4|98194.1|98169.1|98228.2|98194.2|98193.1|98168.1|68
1651750130000|2022-05-05 11:28:50|98194.5|98169.5|98190.2|98165.2|98199.5|98174.5|98187.8|98162.8|62
1651750140000|2022-05-05 11:29:00|98191|98166|98183.1|98158.1|98196.9|98166|98172.3|98146.9|60
1651750150000|2022-05-05 11:29:10|98181.8|98156.8|98175|98150|98195.6|98156.8|98154.5|98121.3|73
1651750160000|2022-05-05 11:29:20|98174.9|98149.9|98181.4|98156.4|98190.9|98157.6|98170.2|98134.2|72
1651750170000|2022-05-05 11:29:30|98181.5|98156.5|98165.6|98140.6|98199.9|98160.1|98165.5|98140.5|66
1651750180000|2022-05-05 11:29:40|98166.1|98141.1|98192.4|98167.4|98211.4|98176|98166.1|98141.1|74
1651750190000|2022-05-05 11:29:50|98192.1|98167.1|98175|98150|98198.3|98168.2|98167.1|98142.1|74
1651750200000|2022-05-05 11:30:00|98177.7|98152.7|98187.4|98137.4|98192.9|98155.7|98164.6|98134.3|78
1651750210000|2022-05-05 11:30:10|98187.9|98137.9|98208.4|98183.4|98213.4|98183.4|98175.4|98136.9|73
1651750220000|2022-05-05 11:30:20|98207.6|98182.6|98209.5|98184.5|98235.6|98203.7|98204.8|98179.8|73
1651750230000|2022-05-05 11:30:30|98208.6|98183.6|98200.6|98175.6|98208.6|98183.6|98194.5|98169.5|68
1651750240000|2022-05-05 11:30:40|98199.8|98174.8|98206.1|98181.1|98232.3|98196.8|98198.2|98172.1|69
1651750250000|2022-05-05 11:30:50|98206.7|98181.7|98190.5|98165.5|98206.8|98181.8|98185.9|98160.9|73
1651750260000|2022-05-05 11:31:00|98190.4|98165.4|98192.2|98167.2|98205.5|98180.5|98190.3|98165.3|73
1651750270000|2022-05-05 11:31:10|98193.6|98168.6|98184.1|98159.1|98194.4|98169.4|98183.7|98158.7|63
1651750280000|2022-05-05 11:31:20|98186.6|98161.6|98190.8|98165.8|98216|98175.4|98186.5|98161.5|67
1651750290000|2022-05-05 11:31:30|98190.5|98165.5|98206.7|98181.7|98207.8|98182.8|98186.9|98161.9|70
1651750300000|2022-05-05 11:31:40|98206.8|98181.8|98201.5|98176.5|98213.1|98188.1|98200.2|98175.2|53
1651750310000|2022-05-05 11:31:50|98201.4|98176.4|98191|98166|98209.5|98177.1|98190.5|98159.5|69
1651750320000|2022-05-05 11:32:00|98190.7|98165.7|98212.3|98187.3|98212.6|98187.6|98189.9|98164.9|69
1651750330000|2022-05-05 11:32:10|98212.7|98187.7|98204|98179|98218.1|98193.1|98198.3|98166.9|55
1651750340000|2022-05-05 11:32:20|98204.2|98179.2|98183.1|98158.1|98205|98180|98182.8|98151.5|59
1651750350000|2022-05-05 11:32:30|98183.7|98158.7|98184|98159|98200.9|98164.4|98178.3|98150.3|69
1651750360000|2022-05-05 11:32:40|98182.8|98157.8|98176.9|98151.9|98183.1|98158.1|98173.7|98148.7|51
1651750370000|2022-05-05 11:32:50|98176.8|98151.8|98186.7|98161.7|98192|98167|98176.8|98151.8|60
1651750380000|2022-05-05 11:33:00|98185.8|98160.8|98181|98156|98191|98166|98180.4|98155.4|60
1651750390000|2022-05-05 11:33:10|98183.5|98158.5|98175|98150|98185.1|98160.1|98172.3|98147.3|60
1651750400000|2022-05-05 11:33:20|98175.3|98150.3|98172.5|98147.5|98176.5|98151.5|98166.6|98141.6|60
1651750410000|2022-05-05 11:33:30|98172.7|98147.7|98205.3|98180.3|98205.9|98180.9|98171.6|98146.6|56
1651750420000|2022-05-05 11:33:40|98205.6|98180.6|98200.8|98150.8|98206.1|98181.1|98186.7|98150.8|66
1651750430000|2022-05-05 11:33:50|98183.4|98158.4|98185|98160|98207.4|98174.9|98175.5|98141|71
1651750440000|2022-05-05 11:34:00|98183|98158|98207.7|98182.7|98231.6|98190.1|98181.7|98156.7|75
1651750450000|2022-05-05 11:34:10|98207.8|98182.8|98212.4|98187.4|98229.6|98193|98201.4|98173.5|65
1651750460000|2022-05-05 11:34:20|98215.3|98190.3|98215.4|98190.4|98229.7|98197.2|98214.3|98179.6|56
1651750470000|2022-05-05 11:34:30|98215.7|98190.7|98207.9|98182.9|98215.8|98190.8|98199.9|98174.9|60
1651750480000|2022-05-05 11:34:40|98208.3|98183.3|98191.5|98166.5|98219.8|98194.8|98188.9|98163.9|59
1651750490000|2022-05-05 11:34:50|98191.4|98166.4|98182.4|98157.4|98196.5|98171.5|98178.3|98153.3|69
1651750500000|2022-05-05 11:35:00|98182.6|98157.6|98244.8|98194.8|98244.8|98209.1|98182.6|98157.6|73
1651750510000|2022-05-05 11:35:10|98231.9|98206.9|98225.2|98200.2|98274.8|98213.4|98209.1|98165.1|79
1651750520000|2022-05-05 11:35:20|98223.8|98198.8|98252.4|98227.4|98267.6|98230.3|98221.6|98181.9|76
1651750530000|2022-05-05 11:35:30|98253|98228|98233.4|98208.4|98276.3|98241|98224.7|98189.4|67
1651750540000|2022-05-05 11:35:40|98244.6|98194.6|98236.8|98186.8|98246.7|98211|98216.5|98182.1|70
1651750550000|2022-05-05 11:35:50|98237.6|98187.6|98225.9|98200.9|98243.2|98205.8|98215.9|98176.7|73
1651750560000|2022-05-05 11:36:00|98226.2|98201.2|98197|98172|98233.7|98201.2|98194.7|98160.7|73
1651750570000|2022-05-05 11:36:10|98196.1|98171.1|98208.3|98183.3|98222.2|98183.3|98196.1|98163.4|61
1651750580000|2022-05-05 11:36:20|98208.4|98183.4|98210.4|98185.4|98223.5|98187.3|98201.7|98168.5|69
1651750590000|2022-05-05 11:36:30|98211|98186|98170.7|98145.7|98215|98190|98169.4|98136.1|69
1651750600000|2022-05-05 11:36:40|98169.4|98144.4|98178.4|98153.4|98191.4|98154.9|98168.6|98137.8|56
1651750610000|2022-05-05 11:36:50|98178.3|98153.3|98167|98117|98178.3|98153.3|98154.8|98117|67
1651750620000|2022-05-05 11:37:00|98167.2|98117.2|98166.1|98141.1|98177.8|98144.2|98159.2|98117.2|73
1651750630000|2022-05-05 11:37:10|98165.7|98140.7|98147.2|98122.2|98176.7|98141.3|98147.2|98116|74
1651750640000|2022-05-05 11:37:20|98146.1|98121.1|98137.1|98112.1|98149.1|98124.1|98136.5|98111.5|61
1651750650000|2022-05-05 11:37:30|98137.3|98112.3|98136.5|98111.5|98148.1|98113.5|98134.6|98097.9|39
1651750660000|2022-05-05 11:37:40|98136.2|98111.2|98113.3|98088.3|98136.5|98111.5|98108.1|98083.1|59
1651750670000|2022-05-05 11:37:50|98116.6|98091.6|98103.7|98078.7|98132.8|98093.8|98099.7|98074.7|69
1651750680000|2022-05-05 11:38:00|98104|98079|98083.3|98058.3|98104.1|98079.1|98073.3|98048.3|74
1651750690000|2022-05-05 11:38:10|98078.1|98053.1|98072.6|98047.6|98081.1|98056.1|98070.2|98045.2|65
1651750700000|2022-05-05 11:38:20|98072.2|98047.2|98080.5|98055.5|98087.4|98062.3|98072.2|98037.4|68
1651750710000|2022-05-05 11:38:30|98080.3|98055.3|98084.4|98059.4|98107.9|98071.7|98080.3|98049.9|72
1651750720000|2022-05-05 11:38:40|98084|98059|98080.1|98055.1|98091.9|98059.5|98072.4|98034.4|58
1651750730000|2022-05-05 11:38:50|98080.7|98055.7|98069.6|98044.6|98096.1|98060.8|98069.6|98040.7|57
1651750740000|2022-05-05 11:39:00|98069.4|98044.4|98075.8|98050.8|98084.7|98059.7|98066.6|98041.6|54
1651750750000|2022-05-05 11:39:10|98075|98050|98065.2|98040.2|98078.5|98053.5|98065.2|98040.2|60
1651750760000|2022-05-05 11:39:20|98064.9|98039.9|98088.1|98063.1|98092|98067|98064.8|98039.8|57
1651750770000|2022-05-05 11:39:30|98087.6|98062.6|98089.2|98064.2|98092|98067|98081.7|98056.7|61
1651750780000|2022-05-05 11:39:40|98089.3|98064.3|98089.7|98064.7|98096.3|98071.3|98075.5|98050.5|73
1651750790000|2022-05-05 11:39:50|98090.9|98065.9|98071.1|98046.1|98090.9|98065.9|98069.6|98044.6|69
1651750800000|2022-05-05 11:40:00|98074.6|98049.6|98088.1|98063.1|98102.8|98065.2|98067.3|98031.4|76
1651750810000|2022-05-05 11:40:10|98088.5|98063.5|98099.5|98074.5|98099.5|98074.5|98070.6|98037.6|61
1651750820000|2022-05-05 11:40:20|98099.2|98074.2|98096.7|98071.7|98111.8|98075.5|98085|98049.1|64
1651750830000|2022-05-05 11:40:30|98096.8|98071.8|98122|98097|98134.5|98097.7|98096.8|98071.8|75
1651750840000|2022-05-05 11:40:40|98122.2|98097.2|98107.3|98082.3|98134.2|98101.7|98105.2|98074.5|65
1651750850000|2022-05-05 11:40:50|98107.5|98082.5|98116.9|98091.9|98123.7|98098.7|98102.1|98077.1|67
1651750860000|2022-05-05 11:41:00|98114.2|98089.2|98112|98087|98114.2|98089.2|98103.9|98078.9|71
1651750870000|2022-05-05 11:41:10|98112.5|98087.5|98113.7|98088.7|98113.7|98088.7|98101.9|98076.9|57
1651750880000|2022-05-05 11:41:20|98114.4|98089.4|98177.5|98127.5|98181.4|98139.9|98112.9|98087.9|73
1651750890000|2022-05-05 11:41:30|98159.3|98134.3|98151.8|98126.8|98177.4|98138.1|98147|98110.8|77
1651750900000|2022-05-05 11:41:40|98152.6|98127.6|98169.1|98144.1|98201.5|98168.2|98152.6|98127.6|72
1651750910000|2022-05-05 11:41:50|98166.9|98141.9|98192.6|98167.6|98206.1|98172.9|98161.7|98123.5|72
1651750920000|2022-05-05 11:42:00|98192.7|98167.7|98189.5|98164.5|98196.8|98171.8|98179.3|98154.3|70
1651750930000|2022-05-05 11:42:10|98189.9|98164.9|98204.6|98154.6|98207.4|98170.4|98182.1|98149.3|63
1651750940000|2022-05-05 11:42:20|98191.3|98166.3|98201.5|98151.5|98203.5|98173.1|98186.8|98149|74
1651750950000|2022-05-05 11:42:30|98203.5|98153.5|98183|98158|98215.7|98174.5|98181.5|98143.5|80
1651750960000|2022-05-05 11:42:40|98185.3|98160.3|98196.3|98146.3|98203.2|98165.3|98179.8|98144.2|72
1651750970000|2022-05-05 11:42:50|98195.8|98145.8|98163.4|98138.4|98196.5|98156.7|98148.6|98112.9|75
1651750980000|2022-05-05 11:43:00|98162.8|98137.8|98202.2|98177.2|98204.6|98177.2|98162.8|98126.6|72
1651750990000|2022-05-05 11:43:10|98216.7|98166.7|98174|98149|98217.3|98170.1|98169.8|98144.8|78
1651751000000|2022-05-05 11:43:20|98173.5|98148.5|98182.6|98157.6|98187.8|98162.8|98167.9|98135.1|68
1651751010000|2022-05-05 11:43:30|98183.1|98158.1|98200.9|98175.9|98214.8|98178|98181|98156|63
1651751020000|2022-05-05 11:43:40|98199.2|98174.2|98199.4|98174.4|98203.7|98178.7|98197|98172|55
1651751030000|2022-05-05 11:43:50|98199.3|98174.3|98188.9|98163.9|98201.1|98175.1|98181.9|98150.4|60
1651751040000|2022-05-05 11:44:00|98184|98159|98176.5|98151.5|98186.6|98160.7|98163.7|98132.8|69
1651751050000|2022-05-05 11:44:10|98177.6|98152.6|98176.6|98151.6|98191.2|98156.8|98174.9|98141.2|64
1651751060000|2022-05-05 11:44:20|98177.4|98152.4|98176.7|98151.7|98177.9|98152.9|98172.6|98147.6|60
1651751070000|2022-05-05 11:44:30|98176.4|98151.4|98177.6|98152.6|98178|98153|98172.5|98147.5|55
1651751080000|2022-05-05 11:44:40|98177|98152|98185.7|98160.7|98187.3|98162.3|98176.7|98151.7|42
1651751090000|2022-05-05 11:44:50|98185.6|98160.6|98211.5|98161.5|98211.5|98172.4|98175.9|98150.9|67
1651751100000|2022-05-05 11:45:00|98198.6|98173.6|98202.7|98177.7|98220.8|98182.7|98192.6|98164.4|67
1651751110000|2022-05-05 11:45:10|98203|98178|98219.1|98194.1|98229.7|98194.1|98200.3|98163|60
1651751120000|2022-05-05 11:45:20|98222.5|98197.5|98222.6|98197.6|98240.2|98203.3|98212.8|98175.2|67
1651751130000|2022-05-05 11:45:30|98223.1|98198.1|98256.3|98206.3|98256.7|98218.2|98218.2|98180.5|72
1651751140000|2022-05-05 11:45:40|98256.9|98206.9|98239.5|98189.5|98260.3|98218.7|98222.4|98187.6|72
1651751150000|2022-05-05 11:45:50|98238.8|98188.8|98226.5|98201.5|98248.7|98210.2|98224.3|98187.3|63
1651751160000|2022-05-05 11:46:00|98226.9|98201.9|98221.8|98196.8|98243.9|98207.7|98220.5|98184|70
1651751170000|2022-05-05 11:46:10|98221.6|98196.6|98216.2|98191.2|98226.3|98201.3|98215.2|98190.2|65
1651751180000|2022-05-05 11:46:20|98216.1|98191.1|98223|98198|98223.1|98198.1|98210.1|98185.1|59
1651751190000|2022-05-05 11:46:30|98222.8|98197.8|98222.2|98197.2|98224.9|98199.9|98213.7|98188.7|58
1651751200000|2022-05-05 11:46:40|98222.9|98197.9|98217.7|98192.7|98223.5|98198.5|98214.2|98189.2|55
1651751210000|2022-05-05 11:46:50|98218.2|98193.2|98201|98176|98223.6|98198.6|98201|98176|58
1651751220000|2022-05-05 11:47:00|98201.3|98176.3|98175.5|98150.5|98201.8|98176.3|98175.5|98150.5|73
1651751230000|2022-05-05 11:47:10|98174.9|98149.9|98172.6|98147.6|98180.5|98155.5|98163.9|98138.9|70
1651751240000|2022-05-05 11:47:20|98174.5|98149.5|98181.4|98156.4|98187|98162|98174.5|98149.5|58
1651751250000|2022-05-05 11:47:30|98181.2|98156.2|98181.8|98156.8|98195.4|98158.9|98174.4|98139.3|60
1651751260000|2022-05-05 11:47:40|98181.6|98156.6|98176.1|98151.1|98200.6|98162.3|98175.7|98139.7|55
1651751270000|2022-05-05 11:47:50|98175.9|98150.9|98166|98141|98188.4|98153.9|98165.7|98131.8|52
1651751280000|2022-05-05 11:48:00|98165.2|98140.2|98209.4|98184.4|98238.9|98184.4|98165|98140|68
1651751290000|2022-05-05 11:48:10|98209.7|98184.7|98228.7|98203.7|98239|98205.5|98202.6|98170.6|66
1651751300000|2022-05-05 11:48:20|98228.5|98203.5|98233.7|98208.7|98248.1|98215.2|98225.9|98198.1|71
1651751310000|2022-05-05 11:48:30|98233.8|98208.8|98241.4|98216.4|98243.3|98218.3|98232.9|98207.9|65
1651751320000|2022-05-05 11:48:40|98239.5|98214.5|98267.8|98242.8|98277.4|98244.7|98239.5|98214.5|61
1651751330000|2022-05-05 11:48:50|98267.3|98242.3|98247.5|98222.5|98272.7|98247.7|98247.3|98222.3|61
1651751340000|2022-05-05 11:49:00|98248.6|98223.6|98245|98220|98248.6|98223.6|98230.2|98205.2|65
1651751350000|2022-05-05 11:49:10|98244.7|98219.7|98252.1|98227.1|98271.7|98231.4|98244.7|98212.2|66
1651751360000|2022-05-05 11:49:20|98252|98227|98261.4|98236.4|98268.8|98239.9|98247|98216.2|69
1651751370000|2022-05-05 11:49:30|98259.5|98234.5|98262.3|98237.3|98286.8|98249.9|98259.5|98234.5|55
1651751380000|2022-05-05 11:49:40|98262.7|98237.7|98260.5|98235.5|98262.7|98237.7|98257.9|98232.9|54
1651751390000|2022-05-05 11:49:50|98260|98235|98267.5|98242.5|98268.3|98243.3|98260|98235|57
1651751400000|2022-05-05 11:50:00|98268|98243|98256.7|98231.7|98271|98246|98253.2|98228.2|64
1651751410000|2022-05-05 11:50:10|98256.5|98231.5|98269.5|98244.5|98272.2|98247.2|98252.1|98227.1|64
1651751420000|2022-05-05 11:50:20|98270.3|98245.3|98277.9|98252.9|98278.2|98253.2|98270.3|98245.3|48
1651751430000|2022-05-05 11:50:30|98278.9|98253.9|98281|98256|98282.9|98257.9|98277.5|98252.5|60
1651751440000|2022-05-05 11:50:40|98280.9|98255.9|98311.1|98261.1|98322|98277.2|98280.4|98255.4|69
1651751450000|2022-05-05 11:50:50|98310.7|98260.7|98299.8|98274.8|98313.1|98279.7|98294.4|98258.5|66
1651751460000|2022-05-05 11:51:00|98299.6|98274.6|98314|98289|98334|98297.4|98299.6|98273.9|73
1651751470000|2022-05-05 11:51:10|98313.2|98288.2|98300.7|98275.7|98313.9|98288.9|98296.7|98271.7|67
1651751480000|2022-05-05 11:51:20|98301.2|98276.2|98303|98278|98314.7|98281.8|98300.4|98264.7|71
1651751490000|2022-05-05 11:51:30|98303.3|98278.3|98298.3|98273.3|98323|98287|98295.9|98270.9|63
1651751500000|2022-05-05 11:51:40|98297.6|98272.6|98274|98249|98306.4|98281.4|98267.2|98242.2|71
1651751510000|2022-05-05 11:51:50|98280.7|98255.7|98305.7|98255.7|98308.6|98266.3|98277|98243.7|71
1651751520000|2022-05-05 11:52:00|98305|98255|98311.6|98261.6|98312.8|98277|98292.3|98250.2|59
1651751530000|2022-05-05 11:52:10|98312.2|98262.2|98302.6|98277.6|98315.2|98277.6|98287.1|98250|77
1651751540000|2022-05-05 11:52:20|98303|98278|98329.4|98279.4|98331.3|98281.3|98296.2|98264.7|67
1651751550000|2022-05-05 11:52:30|98329.5|98279.5|98294.8|98269.8|98329.5|98286|98293.2|98264.5|67
1651751560000|2022-05-05 11:52:40|98293.8|98268.8|98286.7|98261.7|98312.1|98274.9|98286.7|98260.9|69
1651751570000|2022-05-05 11:52:50|98288.7|98263.7|98305.9|98280.9|98307|98282|98287.8|98262.8|63
1651751580000|2022-05-05 11:53:00|98305.2|98280.2|98315.8|98290.8|98315.8|98290.8|98305.1|98280.1|61
1651751590000|2022-05-05 11:53:10|98315.5|98290.5|98312.8|98287.8|98324.9|98295.5|98311.9|98273.7|59
1651751600000|2022-05-05 11:53:20|98312.1|98287.1|98310.3|98285.3|98313.6|98288.6|98307.9|98282.9|47
1651751610000|2022-05-05 11:53:30|98309.9|98284.9|98327.7|98302.7|98342.2|98303.5|98309.6|98276.4|52
1651751620000|2022-05-05 11:53:40|98327.9|98302.9|98336.7|98311.7|98347.1|98322.1|98327.9|98302.9|52
1651751630000|2022-05-05 11:53:50|98335.1|98310.1|98339.3|98314.3|98348|98315.7|98327.9|98296.8|66
1651751640000|2022-05-05 11:54:00|98339|98314|98347.3|98322.3|98349.2|98324.2|98339|98314|50
1651751650000|2022-05-05 11:54:10|98346.9|98321.9|98373|98323|98373|98334.7|98345.8|98320.8|55
1651751660000|2022-05-05 11:54:20|98360.9|98335.9|98389.3|98364.3|98403.9|98366.8|98360.3|98335.3|66
1651751670000|2022-05-05 11:54:30|98389.9|98364.9|98398.6|98373.6|98411.8|98375.3|98387.1|98349.8|64
1651751680000|2022-05-05 11:54:40|98399.9|98374.9|98400.6|98375.6|98402.3|98377.3|98393.4|98368.4|52
1651751690000|2022-05-05 11:54:50|98400.2|98375.2|98401.8|98376.8|98408.5|98383.5|98399.7|98374.7|65
1651751700000|2022-05-05 11:55:00|98403|98378|98382.9|98357.9|98403.4|98378.4|98382.9|98357.9|67
1651751710000|2022-05-05 11:55:10|98382.1|98357.1|98374.1|98349.1|98384.3|98359.3|98372.5|98347.5|56
1651751720000|2022-05-05 11:55:20|98374.4|98349.4|98389.1|98364.1|98403.2|98371|98374.4|98349.4|67
1651751730000|2022-05-05 11:55:30|98387.2|98362.2|98404.5|98379.5|98411.6|98379.9|98387.2|98356.3|62
1651751740000|2022-05-05 11:55:40|98404.4|98379.4|98408|98358|98412.2|98387.2|98393.8|98354.3|71
1651751750000|2022-05-05 11:55:50|98407.6|98357.6|98386.9|98336.9|98408.1|98365.2|98373.1|98336.1|65
1651751760000|2022-05-05 11:56:00|98371.2|98346.2|98379.8|98354.8|98380.2|98355.2|98362.4|98337.4|64
1651751770000|2022-05-05 11:56:10|98381|98356|98390.1|98365.1|98390.1|98365.1|98376.1|98351.1|64
1651751780000|2022-05-05 11:56:20|98390.4|98365.4|98381.3|98356.3|98404|98367.8|98379.6|98354|55
1651751790000|2022-05-05 11:56:30|98380|98355|98384.1|98359.1|98384.7|98359.7|98380|98355|60
1651751800000|2022-05-05 11:56:40|98384.5|98359.5|98384.6|98359.6|98385|98360|98376.9|98351.9|57
1651751810000|2022-05-05 11:56:50|98382.9|98357.9|98362.5|98337.5|98385.2|98360.2|98360.3|98324|67
1651751820000|2022-05-05 11:57:00|98361.9|98336.9|98362.4|98337.4|98365|98340|98344.1|98306.9|75
1651751830000|2022-05-05 11:57:10|98361.9|98336.9|98361.4|98336.4|98377.3|98342|98356.5|98326|68
1651751840000|2022-05-05 11:57:20|98361.8|98336.8|98362.8|98337.8|98376.7|98338.6|98355|98320.7|63
1651751850000|2022-05-05 11:57:30|98363.6|98338.6|98400.1|98350.1|98403.8|98363.6|98363.2|98338.2|71
1651751860000|2022-05-05 11:57:40|98399.9|98349.9|98360.9|98335.9|98399.9|98349.9|98360.1|98329.4|58
1651751870000|2022-05-05 11:57:50|98361.1|98336.1|98355|98330|98361.9|98336.9|98351|98326|57
1651751880000|2022-05-05 11:58:00|98355.2|98330.2|98353.3|98328.3|98359.3|98334.3|98350.9|98325.9|62
1651751890000|2022-05-05 11:58:10|98355.2|98330.2|98365.2|98340.2|98365.4|98340.4|98354.6|98329.6|66
1651751900000|2022-05-05 11:58:20|98365|98340|98378.1|98353.1|98391.6|98353.1|98360.2|98335.2|64
1651751910000|2022-05-05 11:58:30|98378.2|98353.2|98376.6|98351.6|98380.6|98355.6|98369.5|98344.5|57
1651751920000|2022-05-05 11:58:40|98376.8|98351.8|98382.8|98357.8|98383.5|98358.5|98376.8|98351.8|51
1651751930000|2022-05-05 11:58:50|98382.1|98357.1|98383.5|98358.5|98395.5|98359.8|98380.2|98344.9|54
1651751940000|2022-05-05 11:59:00|98384.4|98359.4|98376.8|98351.8|98399.1|98361.6|98376.2|98338.7|55
1651751950000|2022-05-05 11:59:10|98376.6|98351.6|98379|98354|98397.2|98360.9|98376.6|98343.3|55
1651751960000|2022-05-05 11:59:20|98393.2|98343.2|98379|98354|98395.3|98358.9|98374.7|98337|62
1651751970000|2022-05-05 11:59:30|98379.6|98354.6|98387.3|98362.3|98395.6|98363.7|98376.7|98342|54
1651751980000|2022-05-05 11:59:40|98400|98350|98388.3|98363.3|98401.4|98367.3|98381.9|98350|63
1651751990000|2022-05-05 11:59:50|98388.4|98363.4|98385.7|98360.7|98390.1|98365.1|98384.5|98359.5|58
1651752000000|2022-05-05 12:00:00|98385.8|98360.8|98364.1|98339.1|98387.9|98362.9|98355.7|98327.5|71
1651752010000|2022-05-05 12:00:10|98357.3|98332.3|98361.7|98336.7|98370|98337|98349.5|98314.1|67
1651752020000|2022-05-05 12:00:20|98361.8|98336.8|98355|98330|98381.8|98344.2|98352.9|98320|60
1651752030000|2022-05-05 12:00:30|98354.9|98329.9|98350.4|98325.4|98359.4|98329.9|98345|98309.4|53
1651752040000|2022-05-05 12:00:40|98350.1|98325.1|98359.6|98334.6|98375.8|98337.9|98345.7|98320.7|66
1651752050000|2022-05-05 12:00:50|98359|98334|98347.3|98322.3|98367.9|98334.7|98346.7|98317.9|63
1651752060000|2022-05-05 12:01:00|98346.6|98321.6|98383.9|98333.9|98384.8|98346.2|98346.3|98315.5|62
1651752070000|2022-05-05 12:01:10|98382.2|98332.2|98377.3|98352.3|98390.2|98355.3|98366.5|98330.1|64
1651752080000|2022-05-05 12:01:20|98377.1|98352.1|98375.6|98350.6|98379.7|98354.7|98374|98349|59
1651752090000|2022-05-05 12:01:30|98371|98346|98353.8|98328.8|98371|98346|98352.5|98327.5|69
1651752100000|2022-05-05 12:01:40|98353.3|98328.3|98355.3|98330.3|98368.7|98331.6|98352.2|98316.9|55
1651752110000|2022-05-05 12:01:50|98354.9|98329.9|98367.5|98342.5|98367.6|98342.6|98354.9|98329.9|60
1651752120000|2022-05-05 12:02:00|98367|98342|98364|98339|98372.9|98347.9|98363.1|98338.1|66
1651752130000|2022-05-05 12:02:10|98363.4|98338.4|98365.9|98340.9|98368.4|98343.4|98362|98337|64
1651752140000|2022-05-05 12:02:20|98364.9|98339.9|98372.2|98347.2|98388.4|98352.3|98364.9|98338.3|68
1651752150000|2022-05-05 12:02:30|98371.3|98346.3|98350.4|98325.4|98373.2|98348.2|98341.7|98303.8|67
1651752160000|2022-05-05 12:02:40|98350|98325|98351.3|98326.3|98363.7|98328.7|98349|98313.1|60
1651752170000|2022-05-05 12:02:50|98351.2|98326.2|98342.8|98317.8|98351.2|98326.2|98341.9|98316.9|58
1651752180000|2022-05-05 12:03:00|98344|98319|98344|98319|98346|98321|98334.7|98309.7|59
1651752190000|2022-05-05 12:03:10|98343|98318|98349.5|98324.5|98353|98328|98341.4|98316.4|64
1651752200000|2022-05-05 12:03:20|98348.8|98323.8|98357.2|98332.2|98358.7|98333.7|98348.2|98323.2|63
1651752210000|2022-05-05 12:03:30|98357.5|98332.5|98338.2|98313.2|98370.8|98345.8|98331.7|98306.7|66
1651752220000|2022-05-05 12:03:40|98337.5|98312.5|98350|98325|98364.4|98334.3|98336.3|98311.2|67
1651752230000|2022-05-05 12:03:50|98349.1|98324.1|98344.9|98319.9|98349.1|98324.1|98338.8|98313.8|66
1651752240000|2022-05-05 12:04:00|98343.7|98318.7|98345.1|98320.1|98348.1|98323.1|98329.9|98304.9|71
1651752250000|2022-05-05 12:04:10|98345.8|98320.8|98346.4|98321.4|98352.6|98327.6|98342.2|98317.2|67
1651752260000|2022-05-05 12:04:20|98346.3|98321.3|98339.6|98314.6|98354.2|98329.2|98338.9|98313.9|67
1651752270000|2022-05-05 12:04:30|98338.9|98313.9|98352.4|98327.4|98354.9|98329.9|98338.9|98313.9|55
1651752280000|2022-05-05 12:04:40|98355.3|98330.3|98353.4|98328.4|98364.5|98339.5|98353|98328|63
1651752290000|2022-05-05 12:04:50|98353.5|98328.5|98336.3|98311.3|98353.8|98328.8|98335.7|98310.7|60
1651752300000|2022-05-05 12:05:00|98337.7|98312.7|98341.8|98316.8|98343.1|98318.1|98333.2|98308.2|68
1651752310000|2022-05-05 12:05:10|98341.9|98316.9|98335.7|98310.7|98343.8|98318.8|98335.3|98310.3|49
1651752320000|2022-05-05 12:05:20|98335.9|98310.9|98322.3|98297.3|98336.3|98311.3|98321.1|98296.1|62
1651752330000|2022-05-05 12:05:30|98321.1|98296.1|98325.8|98300.8|98327.4|98302.4|98318|98293|58
1651752340000|2022-05-05 12:05:40|98325.1|98300.1|98316.6|98291.6|98325.1|98300.1|98308.4|98283.4|61
1651752350000|2022-05-05 12:05:50|98316.8|98291.8|98301.4|98276.4|98320.8|98295.8|98300.7|98275.7|63
1651752360000|2022-05-05 12:06:00|98301.9|98276.9|98301.8|98276.8|98305.5|98280.5|98300.6|98275.6|62
1651752370000|2022-05-05 12:06:10|98302.2|98277.2|98298.4|98273.4|98302.6|98277.6|98284.2|98259.2|63
1651752380000|2022-05-05 12:06:20|98299.3|98274.3|98291.7|98266.7|98303.1|98278.1|98285|98260|65
1651752390000|2022-05-05 12:06:30|98291.4|98266.4|98295.8|98270.8|98298.3|98273.3|98288.1|98263.1|58
1651752400000|2022-05-05 12:06:40|98296.1|98271.1|98279.8|98254.8|98297.9|98272.9|98278.8|98253.8|59
1651752410000|2022-05-05 12:06:50|98280.3|98255.3|98247.7|98197.7|98280.3|98255.3|98231.3|98189.2|76
1651752420000|2022-05-05 12:07:00|98247.4|98197.4|98234.3|98209.3|98250.7|98215.4|98228.1|98197.4|66
1651752430000|2022-05-05 12:07:10|98234.4|98209.4|98249.7|98224.7|98263.3|98225.5|98234.1|98205.5|60
1651752440000|2022-05-05 12:07:20|98249.9|98224.9|98243.7|98218.7|98253.9|98225.1|98233.3|98203|69
1651752450000|2022-05-05 12:07:30|98244.1|98219.1|98239.5|98214.5|98249.2|98224.2|98236.9|98211.9|64
1651752460000|2022-05-05 12:07:40|98239.3|98214.3|98230.2|98205.2|98243.2|98218.2|98230.1|98205.1|63
1651752470000|2022-05-05 12:07:50|98230.4|98205.4|98221|98196|98230.4|98205.4|98218.9|98193.9|70
1651752480000|2022-05-05 12:08:00|98221.2|98196.2|98204.5|98179.5|98221.2|98196.2|98204.5|98179.5|72
1651752490000|2022-05-05 12:08:10|98204|98179|98198|98173|98217.2|98192.2|98185.6|98150.4|64
1651752500000|2022-05-05 12:08:20|98198.5|98173.5|98205.8|98180.8|98228.4|98190.5|98190.7|98151.6|72
1651752510000|2022-05-05 12:08:30|98204.9|98179.9|98206.3|98181.3|98225.8|98191.3|98204.9|98167.9|62
1651752520000|2022-05-05 12:08:40|98208|98183|98218|98193|98229.1|98196.3|98203.6|98172.3|53
1651752530000|2022-05-05 12:08:50|98218.1|98193.1|98193.9|98168.9|98218.7|98193.7|98191.1|98166.1|59
1651752540000|2022-05-05 12:09:00|98206.3|98156.3|98190.7|98165.7|98206.3|98174.8|98186.1|98154.9|60
1651752550000|2022-05-05 12:09:10|98190.8|98165.8|98188.3|98163.3|98201.3|98172|98183.4|98150|67
1651752560000|2022-05-05 12:09:20|98188.8|98163.8|98181.9|98156.9|98206.8|98168.8|98181.1|98155.5|56
1651752570000|2022-05-05 12:09:30|98181.8|98156.8|98188.9|98163.9|98203.7|98168.5|98180.7|98152.7|61
1651752580000|2022-05-05 12:09:40|98192|98167|98191.1|98166.1|98206.9|98170.8|98187.1|98152.1|56
1651752590000|2022-05-05 12:09:50|98191.2|98166.2|98182.5|98157.5|98197.5|98167|98181|98146.9|60
1651752600000|2022-05-05 12:10:00|98181.9|98156.9|98188.9|98163.9|98201.5|98163.9|98180.2|98144.6|60
1651752610000|2022-05-05 12:10:10|98188.7|98163.7|98187|98162|98189.2|98164.2|98183|98158|45
1651752620000|2022-05-05 12:10:20|98186.9|98161.9|98194.8|98169.8|98201.4|98170|98186.1|98151.2|44
1651752630000|2022-05-05 12:10:30|98194.6|98169.6|98202.6|98177.6|98218|98180.5|98194.3|98164.5|64
1651752640000|2022-05-05 12:10:40|98201.1|98176.1|98208.9|98183.9|98212.2|98187.2|98201.1|98176.1|62
1651752650000|2022-05-05 12:10:50|98207.9|98182.9|98201.8|98176.8|98213.2|98188.2|98197.5|98172.5|66
1651752660000|2022-05-05 12:11:00|98199.4|98174.4|98207.8|98182.8|98211.4|98186.4|98199|98174|65
1651752670000|2022-05-05 12:11:10|98207.6|98182.6|98193.8|98168.8|98208.4|98183.4|98191.3|98166.3|49
1651752680000|2022-05-05 12:11:20|98194.6|98169.6|98192.1|98167.1|98205.2|98173.9|98189.2|98154.7|62
1651752690000|2022-05-05 12:11:30|98191.6|98166.6|98193.9|98168.9|98194.6|98169.6|98189.6|98164.6|58
1651752700000|2022-05-05 12:11:40|98196.3|98171.3|98190.3|98165.3|98196.4|98171.4|98187.3|98162.3|54
1651752710000|2022-05-05 12:11:50|98190.1|98165.1|98194.9|98169.9|98196.2|98171.2|98189.1|98164.1|52
1651752720000|2022-05-05 12:12:00|98194.5|98169.5|98207.3|98182.3|98217.2|98187.5|98192.5|98165.1|70
1651752730000|2022-05-05 12:12:10|98206.1|98181.1|98206.5|98181.5|98210.9|98185.9|98194.7|98169.7|65
1651752740000|2022-05-05 12:12:20|98203.6|98178.6|98201|98176|98208.3|98183.3|98199.6|98174.6|55
1651752750000|2022-05-05 12:12:30|98201.5|98176.5|98195.9|98170.9|98201.5|98176.5|98192|98167|48
1651752760000|2022-05-05 12:12:40|98195.5|98170.5|98202.3|98177.3|98207.4|98182.4|98195.2|98170.2|63
1651752770000|2022-05-05 12:12:50|98202.1|98177.1|98185.3|98160.3|98206.8|98181.8|98184.4|98159.4|63
1651752780000|2022-05-05 12:13:00|98185.8|98160.8|98171.2|98146.2|98185.8|98160.8|98171.2|98146.2|55
1651752790000|2022-05-05 12:13:10|98171.1|98146.1|98176.9|98151.9|98180.4|98155.4|98160.9|98135.9|60
1651752800000|2022-05-05 12:13:20|98178.4|98153.4|98183.8|98158.8|98185.9|98160.9|98177.6|98152.6|48
1651752810000|2022-05-05 12:13:30|98184|98159|98180.3|98155.3|98184|98159|98180.3|98155.3|24
1651752820000|2022-05-05 12:13:40|98180.1|98155.1|98173.5|98148.5|98180.8|98155.8|98163.9|98138.9|57
1651752830000|2022-05-05 12:13:50|98175.3|98150.3|98177.3|98152.3|98186.7|98156.4|98169.3|98136.7|71
1651752840000|2022-05-05 12:14:00|98180.1|98155.1|98177.7|98152.7|98190.3|98157.2|98175.7|98140.3|61
1651752850000|2022-05-05 12:14:10|98173.7|98148.7|98165.5|98140.5|98177.6|98148.7|98161.5|98125.6|59
1651752860000|2022-05-05 12:14:20|98166.4|98141.4|98179.8|98154.8|98179.8|98154.8|98161.7|98136.7|59
1651752870000|2022-05-05 12:14:30|98180.5|98155.5|98182.9|98157.9|98193.1|98161.5|98178.6|98142.2|56
1651752880000|2022-05-05 12:14:40|98181.3|98156.3|98182.9|98157.9|98183.7|98158.7|98181.3|98156.3|39
1651752890000|2022-05-05 12:14:50|98183|98158|98183.2|98158.2|98188.2|98163.2|98182.1|98157.1|53
1651752900000|2022-05-05 12:15:00|98183|98158|98203.9|98178.9|98205.1|98180.1|98183|98158|62
1651752910000|2022-05-05 12:15:10|98204|98179|98205.3|98180.3|98209.4|98184.4|98200.7|98175.7|55
1651752920000|2022-05-05 12:15:20|98205.7|98180.7|98198.5|98173.5|98207.6|98182.6|98198.5|98173.5|55
1651752930000|2022-05-05 12:15:30|98198.9|98173.9|98240|98215|98250.9|98215.8|98198.1|98173.1|67
1651752940000|2022-05-05 12:15:40|98239|98214|98260.1|98235.1|98279.8|98241.6|98236.1|98211.1|75
1651752950000|2022-05-05 12:15:50|98260|98235|98273.4|98248.4|98273.9|98248.9|98251.6|98226.6|73
1651752960000|2022-05-05 12:16:00|98272.6|98247.6|98279.2|98229.2|98281|98253.8|98260.7|98223.8|69
1651752970000|2022-05-05 12:16:10|98280.3|98230.3|98284.5|98234.5|98285.4|98250.3|98265.6|98226.2|62
1651752980000|2022-05-05 12:16:20|98283.9|98233.9|98289.4|98264.4|98295.2|98265.7|98274.4|98233.3|73
1651752990000|2022-05-05 12:16:30|98289.8|98264.8|98288.9|98263.9|98302.2|98268.2|98281.6|98246.8|69
1651753000000|2022-05-05 12:16:40|98289.1|98264.1|98288.2|98238.2|98298.3|98264.9|98275.4|98238.2|63
1651753010000|2022-05-05 12:16:50|98275.2|98250.2|98276.1|98226.1|98281.4|98251.6|98261.1|98223.9|61
1651753020000|2022-05-05 12:17:00|98275.1|98225.1|98251.5|98226.5|98275.1|98238.3|98250.3|98225.1|60
1651753030000|2022-05-05 12:17:10|98251.2|98226.2|98242.5|98217.5|98257|98226.2|98242.4|98207|45
1651753040000|2022-05-05 12:17:20|98242.3|98217.3|98244.8|98219.8|98258.2|98222.4|98242.3|98207.5|57
1651753050000|2022-05-05 12:17:30|98244.6|98219.6|98264|98239|98269.4|98244.4|98244.5|98219.5|66
1651753060000|2022-05-05 12:17:40|98264.1|98239.1|98266.7|98241.7|98272.9|98247.9|98260|98235|65
1651753070000|2022-05-05 12:17:50|98266.8|98241.8|98262.9|98237.9|98281.9|98244.2|98262.8|98229.1|49
1651753080000|2022-05-05 12:18:00|98264.2|98239.2|98250.9|98225.9|98264.2|98239.2|98248.6|98223.6|57
1651753090000|2022-05-05 12:18:10|98250.6|98225.6|98256.1|98231.1|98268.8|98231.8|98250|98213.6|61
1651753100000|2022-05-05 12:18:20|98255.5|98230.5|98263.7|98238.7|98264.4|98239.4|98254.4|98229.4|56
1651753110000|2022-05-05 12:18:30|98262.8|98237.8|98264.8|98214.8|98264.8|98237.8|98248.5|98214.8|57
1651753120000|2022-05-05 12:18:40|98265.4|98215.4|98245.7|98220.7|98265.8|98227.7|98241.7|98212.6|63
1651753130000|2022-05-05 12:18:50|98246.1|98221.1|98249.6|98224.6|98249.6|98224.6|98245.2|98220.2|43
1651753140000|2022-05-05 12:19:00|98249.7|98224.7|98247|98222|98249.7|98224.7|98238.5|98213.5|59
1651753150000|2022-05-05 12:19:10|98246.3|98221.3|98250.3|98225.3|98251.3|98226.3|98245.5|98220.5|54
1651753160000|2022-05-05 12:19:20|98250.9|98225.9|98256.7|98231.7|98266.6|98241.6|98250.9|98225.9|62
1651753170000|2022-05-05 12:19:30|98256.3|98231.3|98253.7|98228.7|98258.7|98233.7|98253|98228|58
1651753180000|2022-05-05 12:19:40|98253.4|98228.4|98256|98231|98256.9|98231.9|98253.4|98228.4|51
1651753190000|2022-05-05 12:19:50|98256.1|98231.1|98235.3|98210.3|98258.2|98233.2|98234.5|98209.5|55
1651753200000|2022-05-05 12:20:00|98234.6|98209.6|98236.8|98211.8|98248.7|98212.4|98224.9|98198.2|68
1651753210000|2022-05-05 12:20:10|98236.4|98211.4|98217.1|98192.1|98239.6|98214.6|98213.2|98188.2|60
1651753220000|2022-05-05 12:20:20|98216|98191|98186.1|98161.1|98216.5|98191.5|98185.8|98160.8|64
1651753230000|2022-05-05 12:20:30|98185.9|98160.9|98203.1|98178.1|98203.2|98178.2|98179.2|98154.2|71
1651753240000|2022-05-05 12:20:40|98203|98178|98192.5|98167.5|98204|98179|98185.6|98160.6|59
1651753250000|2022-05-05 12:20:50|98192.6|98167.6|98223.2|98198.2|98223.2|98198.2|98185.4|98160.4|66
1651753260000|2022-05-05 12:21:00|98222.1|98197.1|98220.5|98195.5|98237.6|98200.1|98203.3|98170|71
1651753270000|2022-05-05 12:21:10|98221.5|98196.5|98211.7|98186.7|98223|98198|98207.8|98182.8|59
1651753280000|2022-05-05 12:21:20|98212.2|98187.2|98209|98159|98222.8|98188.3|98195.9|98158.5|58
1651753290000|2022-05-05 12:21:30|98208.7|98158.7|98198.4|98173.4|98213.3|98179.3|98191.8|98158.7|61
1651753300000|2022-05-05 12:21:40|98198.6|98173.6|98193.2|98168.2|98202.1|98177.1|98192.5|98167.5|55
1651753310000|2022-05-05 12:21:50|98200.6|98175.6|98204.4|98179.4|98205.9|98180.9|98199|98174|59
1651753320000|2022-05-05 12:22:00|98207.9|98182.9|98210|98185|98232.4|98207.4|98207.9|98182.9|66
1651753330000|2022-05-05 12:22:10|98208.3|98183.3|98226.9|98201.9|98227|98202|98205.1|98180.1|63
1651753340000|2022-05-05 12:22:20|98227.6|98202.6|98231.1|98206.1|98232.8|98207.8|98220.8|98195.8|59
1651753350000|2022-05-05 12:22:30|98230.9|98205.9|98246.9|98196.9|98247.9|98216|98230.3|98196.3|62
1651753360000|2022-05-05 12:22:40|98247.1|98197.1|98227.9|98202.9|98247.2|98209.4|98222.9|98197.1|56
1651753370000|2022-05-05 12:22:50|98227.7|98202.7|98241.4|98216.4|98241.4|98216.4|98227.2|98202.2|60
1651753380000|2022-05-05 12:23:00|98238.7|98213.7|98260.5|98235.5|98264.4|98239.4|98238.7|98213.7|60
1651753390000|2022-05-05 12:23:10|98260.2|98235.2|98279.1|98254.1|98280.4|98255.4|98257.8|98232.8|65
1651753400000|2022-05-05 12:23:20|98279.8|98254.8|98314.7|98289.7|98315.7|98290.7|98278.5|98253.5|70
1651753410000|2022-05-05 12:23:30|98315.8|98290.8|98318.6|98293.6|98332.7|98299.1|98310.5|98282.7|66
1651753420000|2022-05-05 12:23:40|98319|98294|98299.9|98274.9|98321.3|98296.3|98294|98269|71
1651753430000|2022-05-05 12:23:50|98300.8|98275.8|98303.5|98278.5|98304|98279|98298.6|98273.6|62
1651753440000|2022-05-05 12:24:00|98303.8|98278.8|98306|98281|98313.7|98288.7|98296.4|98260.9|63
1651753450000|2022-05-05 12:24:10|98304.6|98279.6|98299.3|98274.3|98305.7|98280.7|98297.1|98272.1|67
1651753460000|2022-05-05 12:24:20|98301|98276|98302|98277|98310.6|98285.6|98296.7|98271.7|68
1651753470000|2022-05-05 12:24:30|98303.3|98278.3|98328.4|98303.4|98328.4|98303.4|98302.1|98277.1|66
1651753480000|2022-05-05 12:24:40|98329.6|98304.6|98341.2|98316.2|98341.4|98316.4|98323|98298|70
1651753490000|2022-05-05 12:24:50|98335.4|98310.4|98360.7|98335.7|98376.9|98340.7|98332.6|98307.6|78
1651753500000|2022-05-05 12:25:00|98373.9|98323.9|98410.2|98360.2|98412.2|98374.7|98365.5|98323.9|76
1651753510000|2022-05-05 12:25:10|98411.6|98361.6|98376.1|98351.1|98412|98377.4|98355|98323.3|77
1651753520000|2022-05-05 12:25:20|98389.6|98339.6|98383.3|98358.3|98399|98362.6|98370.3|98339.6|73
1651753530000|2022-05-05 12:25:30|98382.7|98357.7|98394.3|98369.3|98403.3|98369.3|98379.9|98346.4|63
1651753540000|2022-05-05 12:25:40|98393.8|98368.8|98383.3|98358.3|98411.1|98373.8|98378.7|98353.7|68
1651753550000|2022-05-05 12:25:50|98383.1|98358.1|98373.6|98348.6|98400.9|98364|98370.4|98332.3|72
1651753560000|2022-05-05 12:26:00|98374|98349|98372.9|98347.9|98385.1|98351.1|98364.6|98333.7|69
1651753570000|2022-05-05 12:26:10|98372.7|98347.7|98368.4|98343.4|98386.7|98348.3|98366.2|98334|51
1651753580000|2022-05-05 12:26:20|98369.1|98344.1|98372.2|98347.2|98387.4|98351.2|98365.1|98331.6|66
1651753590000|2022-05-05 12:26:30|98373.8|98348.8|98366.7|98341.7|98373.8|98348.8|98366.4|98341.4|63
1651753600000|2022-05-05 12:26:40|98367.9|98342.9|98393.5|98368.5|98393.7|98368.7|98367.8|98340.2|54
1651753610000|2022-05-05 12:26:50|98394|98369|98387.2|98362.2|98398.2|98373.2|98385.5|98360.5|52
1651753620000|2022-05-05 12:27:00|98390.2|98365.2|98393.8|98343.8|98401.8|98365.2|98379.2|98343.5|61
1651753630000|2022-05-05 12:27:10|98393.7|98343.7|98377.1|98352.1|98399.1|98359.6|98377.1|98339.1|59
1651753640000|2022-05-05 12:27:20|98377.3|98352.3|98387|98337|98389.9|98352.3|98369.3|98330|58
1651753650000|2022-05-05 12:27:30|98386.9|98336.9|98385.5|98335.5|98388.1|98350.9|98375.3|98329.8|67
1651753660000|2022-05-05 12:27:40|98385.1|98335.1|98375.8|98325.8|98389.8|98342.3|98360.7|98319.7|76
1651753670000|2022-05-05 12:27:50|98377.4|98327.4|98384.9|98334.9|98385.1|98346.6|98366.2|98325.3|69
1651753680000|2022-05-05 12:28:00|98385.1|98335.1|98375.1|98350.1|98389.3|98352.4|98369.7|98335.1|68
1651753690000|2022-05-05 12:28:10|98375.2|98350.2|98390.7|98340.7|98395.4|98359.4|98373|98338.2|65
1651753700000|2022-05-05 12:28:20|98390.8|98340.8|98392.3|98342.3|98393.1|98343.1|98385.7|98335.7|57
1651753710000|2022-05-05 12:28:30|98395.4|98345.4|98404.9|98354.9|98410.7|98369.5|98394.5|98345.2|64
1651753720000|2022-05-05 12:28:40|98406.4|98356.4|98399.5|98349.5|98408.4|98362.5|98385.3|98349.5|48
1651753730000|2022-05-05 12:28:50|98400.2|98350.2|98399.2|98349.2|98401.7|98351.7|98399.2|98349.2|37
1651753740000|2022-05-05 12:29:00|98399.8|98349.8|98399.2|98349.2|98405.4|98355.4|98399|98349|53
1651753750000|2022-05-05 12:29:10|98402.8|98352.8|98404.9|98354.9|98406.4|98356.4|98398.9|98348.9|50
1651753760000|2022-05-05 12:29:20|98401.7|98351.7|98402|98352|98402.3|98352.3|98398.8|98348.8|48
1651753770000|2022-05-05 12:29:30|98401.8|98351.8|98400.8|98350.8|98404.5|98354.5|98400.8|98350.8|50
1651753780000|2022-05-05 12:29:40|98401.6|98351.6|98396.3|98346.3|98402|98352|98391.2|98341.2|63
1651753790000|2022-05-05 12:29:50|98395.7|98345.7|98416.3|98320|98418.1|98345.7|98389.6|98315.7|62
1651753800000|2022-05-05 12:30:00|98416.6|98320.2|98404.5|98314.5|98416.6|98330.3|98360.3|98287.7|77
1651753810000|2022-05-05 12:30:10|98400.5|98317.1|98385.9|98335.9|98425.2|98345.7|98385.2|98317.1|76
1651753820000|2022-05-05 12:30:20|98387.8|98337.8|98421.8|98344.2|98425.3|98360.7|98387.8|98326.5|76
1651753830000|2022-05-05 12:30:30|98419.8|98343.3|98406.1|98356.1|98429.8|98377.3|98389.4|98331.8|74
1651753840000|2022-05-05 12:30:40|98416.9|98339.7|98415.1|98365.1|98429.7|98377.3|98404.8|98336|75
1651753850000|2022-05-05 12:30:50|98414.8|98364.8|98406.8|98356.8|98422.1|98365.9|98399.5|98331.5|72
1651753860000|2022-05-05 12:31:00|98405.6|98355.6|98410.3|98360.3|98428.2|98368.1|98405.6|98355.6|61
1651753870000|2022-05-05 12:31:10|98413.1|98363.1|98410.2|98360.2|98418.7|98363.8|98394|98340.6|72
1651753880000|2022-05-05 12:31:20|98409.3|98359.3|98413.2|98343.2|98426.3|98367.5|98401.5|98341.5|73
1651753890000|2022-05-05 12:31:30|98402.5|98352.5|98412.7|98335.9|98422.9|98359.2|98387.1|98335.9|71
1651753900000|2022-05-05 12:31:40|98411.1|98339.6|98399.3|98349.3|98413|98350.8|98394.2|98337|61
1651753910000|2022-05-05 12:31:50|98400.2|98350.2|98412.2|98362.2|98429.8|98362.5|98393.7|98339.3|65
1651753920000|2022-05-05 12:32:00|98412.1|98362.1|98404.7|98354.7|98417.7|98363.1|98399.7|98340|71
1651753930000|2022-05-05 12:32:10|98405|98355|98406.4|98356.4|98411.8|98361.8|98392.7|98342.7|78
1651753940000|2022-05-05 12:32:20|98406.9|98356.9|98401.4|98351.4|98407.7|98357.7|98398.7|98348.7|72
1651753950000|2022-05-05 12:32:30|98401.3|98351.3|98388.3|98338.3|98401.3|98351.3|98379.2|98329.2|77
1651753960000|2022-05-05 12:32:40|98388.1|98338.1|98395.1|98345.1|98395.6|98345.6|98383.4|98333.4|73
1651753970000|2022-05-05 12:32:50|98395.4|98345.4|98400.8|98350.8|98403.3|98353.3|98384.2|98334.2|61
1651753980000|2022-05-05 12:33:00|98403.3|98353.3|98448.9|98398.9|98448.9|98400.6|98403.3|98353.3|76
1651753990000|2022-05-05 12:33:10|98435.6|98410.6|98442.7|98392.7|98457.4|98415.4|98430.3|98392.6|71
1651754000000|2022-05-05 12:33:20|98444.3|98394.3|98449.6|98424.6|98462|98424.6|98442.8|98392.8|70
1651754010000|2022-05-05 12:33:30|98447.6|98422.6|98457|98407|98465.2|98427.1|98443.3|98401.2|61
1651754020000|2022-05-05 12:33:40|98457.8|98407.8|98449.2|98424.2|98466.5|98427.2|98440.8|98400.3|70
1651754030000|2022-05-05 12:33:50|98449.1|98424.1|98448.4|98423.4|98466.3|98425.8|98441.7|98401.9|69
1651754040000|2022-05-05 12:34:00|98447.7|98422.7|98451.9|98426.9|98466.6|98433.5|98445.3|98411.7|73
1651754050000|2022-05-05 12:34:10|98451.8|98426.8|98454.9|98429.9|98467.8|98431.2|98450.6|98416.2|70
1651754060000|2022-05-05 12:34:20|98455.1|98430.1|98452.7|98427.7|98462.7|98437.7|98451.7|98426.7|73
1651754070000|2022-05-05 12:34:30|98452.6|98427.6|98450.7|98425.7|98454.7|98429.7|98450.1|98425.1|57
1651754080000|2022-05-05 12:34:40|98451|98426|98451.3|98426.3|98463.6|98429.1|98448|98410|67
1651754090000|2022-05-05 12:34:50|98451.8|98426.8|98455.5|98430.5|98465.2|98433|98451.8|98414.2|63
1651754100000|2022-05-05 12:35:00|98456.2|98431.2|98453.1|98428.1|98457.6|98432.6|98450.9|98425.9|63
1651754110000|2022-05-05 12:35:10|98452.4|98427.4|98475|98450|98484.1|98450|98452.3|98427.3|66
1651754120000|2022-05-05 12:35:20|98476.5|98451.5|98501.7|98451.7|98501.7|98465.4|98475.4|98437.1|65
1651754130000|2022-05-05 12:35:30|98487.9|98462.9|98488|98463|98509.4|98467.2|98473.3|98444.1|72
1651754140000|2022-05-05 12:35:40|98485.3|98460.3|98489.2|98464.2|98504.1|98467.2|98477.6|98452.6|60
1651754150000|2022-05-05 12:35:50|98491.4|98466.4|98498|98473|98501|98476|98488.7|98463.7|54
1651754160000|2022-05-05 12:36:00|98497.5|98472.5|98507.9|98482.9|98521.5|98486|98497.5|98461.4|62
1651754170000|2022-05-05 12:36:10|98507.5|98482.5|98501.8|98476.8|98521.8|98484.8|98487.5|98462.5|67
1651754180000|2022-05-05 12:36:20|98501.3|98476.3|98498.3|98473.3|98514|98476.3|98490.1|98457.8|56
1651754190000|2022-05-05 12:36:30|98498.6|98473.6|98499.9|98474.9|98502.1|98477.1|98496.7|98471.7|48
1651754200000|2022-05-05 12:36:40|98499.8|98474.8|98502.2|98477.2|98511.5|98486.5|98492.4|98467.4|63
1651754210000|2022-05-05 12:36:50|98501.4|98476.4|98508.6|98483.6|98510.8|98485.8|98499.5|98474.5|56
1651754220000|2022-05-05 12:37:00|98508.4|98483.4|98515.7|98490.7|98517.1|98492.1|98507.8|98482.8|61
1651754230000|2022-05-05 12:37:10|98515.9|98490.9|98518.4|98493.4|98522.3|98497.3|98511.9|98486.9|64
1651754240000|2022-05-05 12:37:20|98518.5|98493.5|98505.1|98480.1|98519|98494|98502.5|98477.5|61
1651754250000|2022-05-05 12:37:30|98504.6|98479.6|98508.9|98483.9|98510.9|98485.9|98502.7|98477.7|65
1651754260000|2022-05-05 12:37:40|98510.6|98485.6|98509|98484|98510.6|98485.6|98503.9|98478.9|56
1651754270000|2022-05-05 12:37:50|98509.5|98484.5|98482.4|98457.4|98509.5|98484.5|98477.6|98452.6|62
1651754280000|2022-05-05 12:38:00|98484.9|98459.9|98494.6|98469.6|98514.5|98478.5|98484.7|98450.7|67
1651754290000|2022-05-05 12:38:10|98494|98469|98487|98462|98501.8|98471|98485|98451.3|65
1651754300000|2022-05-05 12:38:20|98484.7|98459.7|98478.8|98453.8|98484.7|98459.7|98473|98448|71
1651754310000|2022-05-05 12:38:30|98477.7|98452.7|98486.3|98461.3|98487.3|98462.3|98477.6|98452.6|60
1651754320000|2022-05-05 12:38:40|98486.5|98461.5|98482.2|98457.2|98490.3|98465.3|98479.8|98454.8|55
1651754330000|2022-05-05 12:38:50|98481.4|98456.4|98477.6|98452.6|98481.4|98456.4|98476.5|98451.5|49
1651754340000|2022-05-05 12:39:00|98477.5|98452.5|98481.6|98456.6|98485.1|98460.1|98477.2|98452.2|56
1651754350000|2022-05-05 12:39:10|98481|98456|98473.9|98448.9|98487.9|98456.6|98469.6|98433.2|61
1651754360000|2022-05-05 12:39:20|98474.3|98449.3|98493.2|98443.2|98494.3|98458.4|98474.3|98436.2|53
1651754370000|2022-05-05 12:39:30|98493.1|98443.1|98455.2|98405.2|98500.9|98467.3|98448|98405.2|71
1651754380000|2022-05-05 12:39:40|98454.9|98404.9|98453|98403|98456.7|98415.9|98436.3|98399.4|67
1651754390000|2022-05-05 12:39:50|98452.8|98402.8|98471|98446|98482|98446.6|98439.5|98402.1|71
1651754400000|2022-05-05 12:40:00|98471.1|98446.1|98462.3|98437.3|98482.6|98449.7|98460.2|98432.3|58
1651754410000|2022-05-05 12:40:10|98475.1|98425.1|98481.7|98431.7|98508.1|98473.3|98466.8|98425.1|69
1651754420000|2022-05-05 12:40:20|98481.4|98431.4|98479.9|98429.9|98494|98456.5|98468.2|98429.5|69
1651754430000|2022-05-05 12:40:30|98480.5|98430.5|98476.8|98426.8|98481.6|98443.7|98462.2|98423.5|55
1651754440000|2022-05-05 12:40:40|98476.5|98426.5|98449.5|98424.5|98476.5|98435.5|98449.5|98413.2|69
1651754450000|2022-05-05 12:40:50|98449|98424|98470.9|98420.9|98475|98434|98448.9|98411.9|62
1651754460000|2022-05-05 12:41:00|98471.5|98421.5|98475.3|98450.3|98487.7|98450.4|98457.8|98420.1|65
1651754470000|2022-05-05 12:41:10|98474.8|98449.8|98444|98419|98478.2|98450|98438.9|98400.5|73
1651754480000|2022-05-05 12:41:20|98444.7|98419.7|98424.2|98399.2|98471.2|98426.4|98422.7|98397.7|65
1651754490000|2022-05-05 12:41:30|98425.1|98400.1|98391.2|98366.2|98427.6|98402.6|98389.9|98347.2|74
1651754500000|2022-05-05 12:41:40|98392.3|98367.3|98402.7|98377.7|98419.7|98383.9|98392.3|98359.6|70
1651754510000|2022-05-05 12:41:50|98403|98378|98425.3|98375.3|98426|98386.6|98397.4|98369.4|75
1651754520000|2022-05-05 12:42:00|98422.1|98372.1|98396.3|98371.3|98429.9|98379.9|98383.9|98357|76
1651754530000|2022-05-05 12:42:10|98397|98372|98412.6|98387.6|98415.9|98388.8|98396.7|98363.3|74
1651754540000|2022-05-05 12:42:20|98412.9|98387.9|98422.7|98372.7|98430.1|98392.7|98404.3|98365.9|65
1651754550000|2022-05-05 12:42:30|98422.5|98372.5|98411.8|98386.8|98427|98389.7|98408.5|98371.6|51
1651754560000|2022-05-05 12:42:40|98411.7|98386.7|98421.5|98396.5|98431.2|98406.2|98411.6|98377.3|67
1651754570000|2022-05-05 12:42:50|98421.1|98396.1|98439.8|98389.8|98443.5|98410.7|98420.9|98380.6|67
1651754580000|2022-05-05 12:43:00|98440|98390|98445.6|98420.6|98464.6|98426.5|98440|98390|67
1651754590000|2022-05-05 12:43:10|98447.4|98422.4|98464.4|98414.4|98464.5|98422.5|98444.5|98408.2|57
1651754600000|2022-05-05 12:43:20|98464.8|98414.8|98484.4|98459.4|98506.1|98464.3|98457.7|98413.1|65
1651754610000|2022-05-05 12:43:30|98486.3|98461.3|98485.8|98460.8|98503.2|98469.3|98484.8|98440.8|62
1651754620000|2022-05-05 12:43:40|98486.9|98461.9|98490.2|98440.2|98503.3|98467|98470.4|98435|74
1651754630000|2022-05-05 12:43:50|98477|98452|98477.8|98427.8|98493.3|98455.2|98462.4|98425.2|62
1651754640000|2022-05-05 12:44:00|98477.6|98427.6|98461.8|98411.8|98488.8|98452|98448.6|98410.6|60
1651754650000|2022-05-05 12:44:10|98461.7|98411.7|98475.4|98425.4|98477.7|98442.2|98449.3|98411.1|64
1651754660000|2022-05-05 12:44:20|98463.8|98438.8|98467.1|98442.1|98479.6|98442.5|98460.8|98424.8|65
1651754670000|2022-05-05 12:44:30|98467.2|98442.2|98478.6|98428.6|98480.7|98443.1|98464.5|98427.9|61
1651754680000|2022-05-05 12:44:40|98478.7|98428.7|98475.2|98450.2|98487.3|98450.7|98460.1|98422.9|62
1651754690000|2022-05-05 12:44:50|98473.7|98448.7|98498.8|98448.8|98499.1|98452.6|98473.7|98439.5|48
1651754700000|2022-05-05 12:45:00|98501.1|98451.1|98473.2|98423.2|98501.1|98464.9|98456.7|98422.3|67
1651754710000|2022-05-05 12:45:10|98460|98435|98475.7|98425.7|98476.7|98438.3|98459.5|98421.1|56
1651754720000|2022-05-05 12:45:20|98475.6|98425.6|98473.2|98423.2|98475.6|98435.9|98455|98418.2|58
1651754730000|2022-05-05 12:45:30|98472.7|98422.7|98492.1|98442.1|98497.1|98457.8|98464.8|98422.2|60
1651754740000|2022-05-05 12:45:40|98492.9|98442.9|98509.1|98459.1|98511.6|98473.7|98488.9|98442.7|69
1651754750000|2022-05-05 12:45:50|98507.5|98457.5|98513.5|98463.5|98521.6|98481.7|98495.6|98453.4|68
1651754760000|2022-05-05 12:46:00|98514|98464|98515.7|98465.7|98517.4|98482.5|98495.8|98456.4|65
1651754770000|2022-05-05 12:46:10|98511.4|98461.4|98516.5|98466.5|98522.1|98481.4|98499.4|98461.2|64
1651754780000|2022-05-05 12:46:20|98515.8|98465.8|98494.2|98469.2|98515.8|98472.3|98493.4|98454.4|61
1651754790000|2022-05-05 12:46:30|98494.9|98469.9|98511.6|98486.6|98522.6|98490|98494.9|98454.2|63
1651754800000|2022-05-05 12:46:40|98510.9|98485.9|98498.8|98473.8|98520.7|98490|98498.8|98470.5|53
1651754810000|2022-05-05 12:46:50|98499.5|98474.5|98512.2|98462.2|98512.2|98474.5|98482.6|98445.2|64
1651754820000|2022-05-05 12:47:00|98511.8|98461.8|98468.2|98443.2|98511.8|98475.3|98466.7|98425.2|75
1651754830000|2022-05-05 12:47:10|98468|98443|98474.1|98449.1|98474.5|98449.5|98463.4|98438.4|54
1651754840000|2022-05-05 12:47:20|98475.3|98450.3|98472.6|98447.6|98484.1|98453.7|98470.7|98433.2|59
1651754850000|2022-05-05 12:47:30|98472.5|98447.5|98500.8|98475.8|98507.8|98476.2|98472.5|98440.6|56
1651754860000|2022-05-05 12:47:40|98502|98477|98484.1|98459.1|98503|98478|98482.6|98457.6|60
1651754870000|2022-05-05 12:47:50|98484.6|98459.6|98466.4|98416.4|98485.8|98460.8|98457.5|98416.4|71
1651754880000|2022-05-05 12:48:00|98466.7|98416.7|98451.3|98426.3|98471|98437|98446.7|98416.6|68
1651754890000|2022-05-05 12:48:10|98451.9|98426.9|98458|98433|98461.7|98436.7|98450.8|98425.8|58
1651754900000|2022-05-05 12:48:20|98457.7|98432.7|98461.6|98411.6|98471.1|98434|98448|98410.6|47
1651754910000|2022-05-05 12:48:30|98461.5|98411.5|98460|98435|98477.6|98441.2|98452.4|98410.9|69
1651754920000|2022-05-05 12:48:40|98459.9|98434.9|98464.4|98414.4|98469.1|98439.1|98455.3|98412.3|67
1651754930000|2022-05-05 12:48:50|98462.9|98412.9|98440.6|98415.6|98462.9|98418.3|98436.6|98399.6|70
1651754940000|2022-05-05 12:49:00|98439.9|98414.9|98442|98392|98451.5|98414.9|98430.5|98390.4|60
1651754950000|2022-05-05 12:49:10|98441.8|98391.8|98442.1|98417.1|98446.3|98418.6|98424.5|98388|71
1651754960000|2022-05-05 12:49:20|98439.6|98414.6|98428.6|98403.6|98445.9|98414.6|98416.1|98387.9|68
1651754970000|2022-05-05 12:49:30|98428.8|98403.8|98427.5|98402.5|98438.5|98403.9|98421.6|98384.2|62
1651754980000|2022-05-05 12:49:40|98427.1|98402.1|98421.5|98396.5|98448.3|98407.1|98421.5|98387.7|67
1651754990000|2022-05-05 12:49:50|98421.2|98396.2|98439.3|98389.3|98442.3|98404.8|98421.2|98383.8|64
1651755000000|2022-05-05 12:50:00|98440.4|98390.4|98434.5|98384.5|98442.5|98404.6|98425.6|98382|68
1651755010000|2022-05-05 12:50:10|98436|98386|98446.7|98396.7|98448.8|98398.8|98430.8|98380.8|61
1651755020000|2022-05-05 12:50:20|98447.9|98397.9|98446.8|98396.8|98452.9|98402.9|98445.1|98395.1|66
1651755030000|2022-05-05 12:50:30|98447.8|98397.8|98436.8|98386.8|98447.8|98400.2|98420.7|98378.6|65
1651755040000|2022-05-05 12:50:40|98436.7|98386.7|98437.1|98387.1|98444.8|98394.9|98419.1|98381.2|47
1651755050000|2022-05-05 12:50:50|98436.8|98386.8|98468.7|98418.7|98481.3|98431.3|98436.8|98386.8|68
1651755060000|2022-05-05 12:51:00|98469.1|98419.1|98467.2|98417.2|98469.3|98419.3|98466.2|98416.2|62
1651755070000|2022-05-05 12:51:10|98466.9|98416.9|98473.2|98423.2|98474|98424|98458|98408|64
1651755080000|2022-05-05 12:51:20|98472.5|98422.5|98453.9|98403.9|98479.7|98429.7|98453.9|98403.9|65
1651755090000|2022-05-05 12:51:30|98454.1|98404.1|98468.3|98418.3|98469.5|98419.5|98449.4|98399.4|71
1651755100000|2022-05-05 12:51:40|98466.4|98416.4|98478.2|98428.2|98478.3|98437.1|98452.2|98415.7|65
1651755110000|2022-05-05 12:51:50|98479|98429|98471.1|98421.1|98479|98429|98464.2|98414.2|57
1651755120000|2022-05-05 12:52:00|98471.3|98421.3|98469|98419|98472.3|98422.3|98465.5|98415.5|54
1651755130000|2022-05-05 12:52:10|98467.7|98417.7|98470.8|98420.8|98475.9|98425.9|98465.2|98415.2|61
1651755140000|2022-05-05 12:52:20|98471.1|98421.1|98457|98407|98471.5|98427.2|98447.3|98399.8|66
1651755150000|2022-05-05 12:52:30|98459.1|98409.1|98472.9|98422.9|98473.8|98437.2|98444.6|98408.5|58
1651755160000|2022-05-05 12:52:40|98473.3|98423.3|98471.8|98421.8|98474.8|98424.8|98467.9|98417.9|65
1651755170000|2022-05-05 12:52:50|98471.7|98421.7|98458.6|98408.6|98475.1|98430.6|98438.4|98407.7|65
1651755180000|2022-05-05 12:53:00|98458.7|98408.7|98446.9|98421.9|98459.3|98425.1|98445.3|98407.3|54
1651755190000|2022-05-05 12:53:10|98446.1|98421.1|98437.2|98412.2|98458.7|98424.8|98435.1|98403.4|60
1651755200000|2022-05-05 12:53:20|98438.1|98413.1|98427.2|98402.2|98446.9|98413.1|98427|98392.8|62
1651755210000|2022-05-05 12:53:30|98426.6|98401.6|98418.3|98368.3|98433.7|98401.6|98398.6|98367.3|66
1651755220000|2022-05-05 12:53:40|98406|98381|98416.8|98391.8|98418.8|98393.8|98405.4|98380.4|64
1651755230000|2022-05-05 12:53:50|98416.9|98391.9|98424.2|98399.2|98426.4|98401.4|98407.2|98382.2|63
1651755240000|2022-05-05 12:54:00|98424.7|98399.7|98408.5|98383.5|98432.4|98407.4|98408.5|98383.5|65
1651755250000|2022-05-05 12:54:10|98408.6|98383.6|98414.5|98389.5|98416.1|98391.1|98408.3|98383.3|67
1651755260000|2022-05-05 12:54:20|98414|98389|98420.7|98395.7|98422.9|98397.9|98412.4|98387.4|60
1651755270000|2022-05-05 12:54:30|98420.6|98395.6|98460.3|98435.3|98461.1|98436.1|98420.6|98395.6|69
1651755280000|2022-05-05 12:54:40|98459|98434|98464.2|98414.2|98464.9|98434|98448.1|98414.2|69
1651755290000|2022-05-05 12:54:50|98452.8|98427.8|98447.6|98422.6|98455.4|98430.4|98445.2|98420.2|64
1651755300000|2022-05-05 12:55:00|98447.2|98422.2|98452.4|98427.4|98463.1|98438.1|98447.2|98422.2|68
1651755310000|2022-05-05 12:55:10|98452|98427|98456.6|98431.6|98468.7|98443.7|98451.6|98426.6|74
1651755320000|2022-05-05 12:55:20|98456.7|98431.7|98461.5|98436.5|98463.2|98438.2|98455.4|98430.4|54
1651755330000|2022-05-05 12:55:30|98462.8|98437.8|98467.6|98442.6|98471.2|98446.2|98462.3|98437.3|71
1651755340000|2022-05-05 12:55:40|98468|98443|98461.7|98436.7|98468.5|98443.5|98461.5|98436.5|54
1651755350000|2022-05-05 12:55:50|98462.1|98437.1|98443.4|98418.4|98462.1|98437.1|98443.4|98418.4|67
1651755360000|2022-05-05 12:56:00|98444.2|98419.2|98438.8|98413.8|98455.7|98419.9|98437.4|98405.7|70
1651755370000|2022-05-05 12:56:10|98438.7|98413.7|98435.2|98410.2|98441.8|98416.8|98431.6|98406.6|63
1651755380000|2022-05-05 12:56:20|98434|98409|98421.1|98396.1|98434|98409|98415.6|98390.6|65
1651755390000|2022-05-05 12:56:30|98421.9|98396.9|98427|98402|98427.6|98402.6|98411.5|98386.5|68
1651755400000|2022-05-05 12:56:40|98427.2|98402.2|98437.5|98412.5|98446.6|98412.8|98424.5|98396.6|67
1651755410000|2022-05-05 12:56:50|98437.6|98412.6|98432|98407|98439|98414|98424.2|98399.2|59
1651755420000|2022-05-05 12:57:00|98431.3|98406.3|98434.4|98409.4|98434.4|98409.4|98426.3|98401.3|48
1651755430000|2022-05-05 12:57:10|98434.1|98409.1|98453.6|98428.6|98455.5|98430.5|98434|98409|64
1651755440000|2022-05-05 12:57:20|98453|98428|98453.6|98428.6|98456|98431|98438.5|98413.5|69
1651755450000|2022-05-05 12:57:30|98453.8|98428.8|98447.9|98422.9|98453.8|98428.8|98439.3|98414.3|51
1651755460000|2022-05-05 12:57:40|98448.2|98423.2|98443.9|98418.9|98448.2|98423.2|98437.4|98412.4|67
1651755470000|2022-05-05 12:57:50|98444.3|98419.3|98458.1|98433.1|98469.1|98444.1|98444.1|98419.1|67
1651755480000|2022-05-05 12:58:00|98457.5|98432.5|98441.8|98416.8|98459.9|98432.5|98441.2|98409.9|66
1651755490000|2022-05-05 12:58:10|98442|98417|98447|98422|98449.3|98424.3|98434.9|98409.9|52
1651755500000|2022-05-05 12:58:20|98448.6|98423.6|98441.5|98416.5|98455.7|98430.7|98441.5|98416.5|58
1651755510000|2022-05-05 12:58:30|98440.8|98415.8|98442.3|98417.3|98447.4|98422.4|98435.2|98410.2|64
1651755520000|2022-05-05 12:58:40|98442.5|98417.5|98436.2|98411.2|98443.4|98418.4|98432.1|98407.1|60
1651755530000|2022-05-05 12:58:50|98436.4|98411.4|98452.7|98427.7|98461.3|98436.3|98434.8|98409.8|70
1651755540000|2022-05-05 12:59:00|98449.7|98424.7|98451.6|98401.6|98463.7|98425.5|98434.7|98398.6|71
1651755550000|2022-05-05 12:59:10|98450.4|98400.4|98450|98400|98454.6|98404.6|98447.3|98397.3|59
1651755560000|2022-05-05 12:59:20|98450.3|98400.3|98439.6|98414.6|98454.1|98415.9|98436.5|98400.3|53
1651755570000|2022-05-05 12:59:30|98441.1|98416.1|98460.2|98410.2|98460.2|98421.7|98438.4|98408.5|52
1651755580000|2022-05-05 12:59:40|98449|98424|98477.2|98427.2|98477.2|98442.4|98446.7|98408.6|57
1651755590000|2022-05-05 12:59:50|98474.9|98424.9|98450.5|98425.5|98478.4|98439.1|98450.5|98420.2|62
1651755600000|2022-05-05 13:00:00|98448.8|98423.8|98477.7|98427.7|98477.7|98438.5|98443.5|98407.4|72
1651755610000|2022-05-05 13:00:10|98478.7|98428.7|98499.6|98449.6|98500.2|98461.3|98471.1|98428.7|72
1651755620000|2022-05-05 13:00:20|98487.2|98462.2|98499.6|98449.6|98507.2|98468.1|98481.6|98442.8|72
1651755630000|2022-05-05 13:00:30|98499.5|98449.5|98495.8|98445.8|98500.1|98459.3|98476.9|98435.2|70
1651755640000|2022-05-05 13:00:40|98495.7|98445.7|98492.8|98442.8|98497.4|98447.4|98485.3|98435.3|68
1651755650000|2022-05-05 13:00:50|98492.9|98442.9|98471.7|98446.7|98495.2|98459.5|98471.7|98436.3|69
1651755660000|2022-05-05 13:01:00|98472.7|98447.7|98446|98421|98474.6|98449.6|98446|98409.9|67
1651755670000|2022-05-05 13:01:10|98445.6|98420.6|98434.6|98409.6|98447.1|98422.1|98430.1|98405.1|60
1651755680000|2022-05-05 13:01:20|98434.7|98409.7|98435.6|98410.6|98437.9|98412.9|98425.2|98400.2|51
1651755690000|2022-05-05 13:01:30|98435.4|98410.4|98442.8|98417.8|98457.8|98420.5|98432.9|98406.2|49
1651755700000|2022-05-05 13:01:40|98443.2|98418.2|98447.8|98422.8|98450.6|98425.6|98441.9|98416.9|52
1651755710000|2022-05-05 13:01:50|98446.9|98421.9|98454.3|98429.3|98454.3|98429.3|98441|98416|48
1651755720000|2022-05-05 13:02:00|98454.1|98429.1|98450.8|98425.8|98456.6|98431.6|98447.3|98422.3|60
1651755730000|2022-05-05 13:02:10|98450.9|98425.9|98465.6|98440.6|98467.9|98442.9|98450.3|98425.3|67
1651755740000|2022-05-05 13:02:20|98466.1|98441.1|98456.8|98431.8|98469.3|98444.3|98452.4|98427.4|62
1651755750000|2022-05-05 13:02:30|98456.7|98431.7|98448.2|98423.2|98456.9|98431.9|98445.1|98420.1|64
1651755760000|2022-05-05 13:02:40|98449|98424|98456.3|98431.3|98461.6|98436.6|98446|98421|56
1651755770000|2022-05-05 13:02:50|98462.1|98437.1|98472.7|98447.7|98477.5|98452.5|98459.7|98434.7|67
1651755780000|2022-05-05 13:03:00|98475.3|98450.3|98471.7|98446.7|98482.9|98450.3|98460|98420.5|68
1651755790000|2022-05-05 13:03:10|98472.3|98447.3|98482.5|98457.5|98488.9|98457.7|98472.3|98438|68
1651755800000|2022-05-05 13:03:20|98482.6|98457.6|98483.7|98458.7|98494.2|98462.7|98476.5|98440|63
1651755810000|2022-05-05 13:03:30|98483.9|98458.9|98494.7|98469.7|98495.3|98470.3|98481.9|98456.9|54
1651755820000|2022-05-05 13:03:40|98495.2|98470.2|98503.1|98478.1|98506.7|98481.7|98490.8|98465.8|63
1651755830000|2022-05-05 13:03:50|98503.6|98478.6|98506.4|98481.4|98507.5|98482.5|98501.1|98476.1|47
1651755840000|2022-05-05 13:04:00|98506.8|98481.8|98505.6|98480.6|98513.9|98488.9|98505.6|98480.6|55
1651755850000|2022-05-05 13:04:10|98504.8|98479.8|98507.7|98482.7|98510.9|98485.9|98495.5|98470.5|68
1651755860000|2022-05-05 13:04:20|98508.5|98483.5|98541.5|98491.5|98550.1|98509.5|98503|98478|74
1651755870000|2022-05-05 13:04:30|98541.9|98491.9|98543.1|98493.1|98548.7|98505.5|98516.9|98482.1|66
1651755880000|2022-05-05 13:04:40|98543.3|98493.3|98506|98481|98547.6|98507.9|98503|98478|77
1651755890000|2022-05-05 13:04:50|98506.3|98481.3|98510.3|98485.3|98523.4|98486.6|98504.3|98469.3|70
1651755900000|2022-05-05 13:05:00|98509.6|98484.6|98493.8|98468.8|98512.7|98487.7|98492.5|98458.3|58
1651755910000|2022-05-05 13:05:10|98491|98466|98504|98479|98512.7|98481.2|98490.7|98462.7|61
1651755920000|2022-05-05 13:05:20|98503.1|98478.1|98497.6|98472.6|98504.2|98479.2|98496.1|98471.1|56
1651755930000|2022-05-05 13:05:30|98499.7|98474.7|98502.7|98477.7|98512.7|98481|98498.8|98461.8|44
1651755940000|2022-05-05 13:05:40|98503.9|98478.9|98482.2|98457.2|98503.9|98478.9|98477.3|98440.6|58
1651755950000|2022-05-05 13:05:50|98482.7|98457.7|98476.6|98451.6|98486|98461|98475.7|98450.7|57
1651755960000|2022-05-05 13:06:00|98476.8|98451.8|98464.2|98439.2|98481.4|98451.8|98464.2|98427.5|63
1651755970000|2022-05-05 13:06:10|98464.7|98439.7|98476.7|98451.7|98476.7|98451.7|98459|98434|56
1651755980000|2022-05-05 13:06:20|98476.8|98451.8|98519.1|98469.1|98520.8|98470.8|98474.1|98443.5|79
1651755990000|2022-05-05 13:06:30|98516.8|98466.8|98499.5|98449.5|98519.2|98473.9|98476.3|98435.2|76
1651756000000|2022-05-05 13:06:40|98502|98452|98504.6|98454.6|98512.6|98463.8|98483.2|98445.1|62
1651756010000|2022-05-05 13:06:50|98504.7|98454.7|98486.9|98436.9|98504.7|98468.3|98480.6|98436.9|63
1651756020000|2022-05-05 13:07:00|98481.9|98431.9|98484.5|98459.5|98493.8|98459.9|98467|98431.9|58
1651756030000|2022-05-05 13:07:10|98485|98460|98480.8|98455.8|98492.9|98460.2|98478.2|98442.1|54
1651756040000|2022-05-05 13:07:20|98479.9|98454.9|98489|98439|98493.4|98460.4|98474.4|98439|59
1651756050000|2022-05-05 13:07:30|98474.6|98449.6|98470.8|98420.8|98478|98449.8|98454.8|98417|66
1651756060000|2022-05-05 13:07:40|98472.2|98422.2|98453.3|98403.3|98472.2|98435.1|98447.6|98397.6|53
1651756070000|2022-05-05 13:07:50|98454.7|98404.7|98464.5|98414.5|98467.2|98417.2|98454.5|98404.5|54
1651756080000|2022-05-05 13:08:00|98465.7|98415.7|98489.2|98439.2|98490.5|98440.5|98465.2|98415.2|67
1651756090000|2022-05-05 13:08:10|98489.1|98439.1|98502|98452|98528.6|98483.8|98487.3|98437.3|72
1651756100000|2022-05-05 13:08:20|98501.8|98451.8|98480.2|98430.2|98502.2|98452.2|98469.1|98429.5|60
1651756110000|2022-05-05 13:08:30|98466.6|98441.6|98457|98432|98469.1|98444.1|98454.2|98417.2|56
1651756120000|2022-05-05 13:08:40|98457.4|98432.4|98470|98445|98485.2|98448|98457.4|98424.6|60
1651756130000|2022-05-05 13:08:50|98468.8|98443.8|98503.2|98453.2|98503.2|98469.4|98465.8|98426.1|68
1651756140000|2022-05-05 13:09:00|98503.6|98453.6|98489.9|98464.9|98503.8|98468.8|98484.3|98445.9|55
1651756150000|2022-05-05 13:09:10|98489.6|98464.6|98498.5|98473.5|98509.2|98473.7|98489.6|98454.9|61
1651756160000|2022-05-05 13:09:20|98497.4|98472.4|98489.2|98464.2|98507.9|98473|98489.2|98457.9|62
1651756170000|2022-05-05 13:09:30|98492|98467|98491.4|98466.4|98501.6|98467.6|98485.3|98449.5|61
1651756180000|2022-05-05 13:09:40|98491.3|98466.3|98492.3|98467.3|98503.6|98468.7|98489.3|98452.6|54
1651756190000|2022-05-05 13:09:50|98489.2|98464.2|98504|98479|98507.7|98482.7|98489.2|98464.2|61
1651756200000|2022-05-05 13:10:00|98505.6|98480.6|98513.5|98488.5|98524.6|98490.8|98502.9|98473.7|62
1651756210000|2022-05-05 13:10:10|98513.7|98488.7|98521.5|98496.5|98523.2|98498.2|98507|98468.9|69
1651756220000|2022-05-05 13:10:20|98525.1|98500.1|98534.9|98509.9|98536.4|98511.4|98523.4|98498.4|54
1651756230000|2022-05-05 13:10:30|98533.9|98508.9|98526.5|98501.5|98540.5|98509.1|98523|98483.8|66
1651756240000|2022-05-05 13:10:40|98527|98502|98516.2|98491.2|98528.9|98502.4|98512.3|98475.8|66
1651756250000|2022-05-05 13:10:50|98515.7|98490.7|98513.4|98488.4|98525.5|98492.2|98511.5|98472.1|66
1651756260000|2022-05-05 13:11:00|98514|98489|98516.9|98491.9|98526.6|98493.9|98513.7|98472.8|57
1651756270000|2022-05-05 13:11:10|98515.7|98490.7|98513.3|98488.3|98530|98495.3|98511.2|98476.6|72
1651756280000|2022-05-05 13:11:20|98512.7|98487.7|98518.6|98493.6|98523.9|98493.6|98505.7|98473.3|75
1651756290000|2022-05-05 13:11:30|98518.5|98493.5|98511.1|98486.1|98532|98495.7|98511.1|98474.6|59
1651756300000|2022-05-05 13:11:40|98508.1|98483.1|98503.7|98478.7|98528.7|98492|98503.7|98478.4|70
1651756310000|2022-05-05 13:11:50|98508|98483|98477.1|98452.1|98510.5|98485.5|98471.9|98434.6|74
1651756320000|2022-05-05 13:12:00|98477.3|98452.3|98473.9|98448.9|98478.3|98453.3|98467.2|98442.2|61
1651756330000|2022-05-05 13:12:10|98473.7|98448.7|98447|98422|98474.4|98449.4|98445.2|98420.2|69
1651756340000|2022-05-05 13:12:20|98445.5|98420.5|98452|98427|98464|98429.3|98445.5|98414|62
1651756350000|2022-05-05 13:12:30|98452.2|98427.2|98462|98437|98472.2|98437.3|98451.1|98420.4|60
1651756360000|2022-05-05 13:12:40|98461.8|98436.8|98476.6|98451.6|98492.4|98458.1|98461.8|98436.8|66
1651756370000|2022-05-05 13:12:50|98476|98451|98484.9|98459.9|98484.9|98459.9|98472.1|98447.1|67
1651756380000|2022-05-05 13:13:00|98483.1|98458.1|98495|98470|98498|98470|98482.6|98448|65
1651756390000|2022-05-05 13:13:10|98493.7|98468.7|98496.6|98471.6|98500|98475|98493.3|98468.3|52
1651756400000|2022-05-05 13:13:20|98496.8|98471.8|98475|98450|98497.2|98472.2|98473.7|98435.7|59
1651756410000|2022-05-05 13:13:30|98475.8|98450.8|98467.4|98442.4|98476.7|98451.7|98463.3|98438.3|69
1651756420000|2022-05-05 13:13:40|98467.6|98442.6|98459.9|98434.9|98475.5|98450.5|98458.6|98433.6|55
1651756430000|2022-05-05 13:13:50|98459.5|98434.5|98469.4|98419.4|98474.5|98436.7|98455.3|98418.4|59
1651756440000|2022-05-05 13:14:00|98469.5|98419.5|98457|98432|98472.7|98434.4|98450.5|98418.8|58
1651756450000|2022-05-05 13:14:10|98457.7|98432.7|98475.9|98450.9|98488.2|98455.6|98456.1|98418.8|72
1651756460000|2022-05-05 13:14:20|98475.6|98450.6|98484.5|98459.5|98487.4|98462.4|98474|98449|67
1651756470000|2022-05-05 13:14:30|98487.9|98462.9|98475.3|98450.3|98497|98467.9|98471.7|98446.7|69
1651756480000|2022-05-05 13:14:40|98475.6|98450.6|98476.7|98451.7|98484.5|98459.5|98463.3|98438.3|50
1651756490000|2022-05-05 13:14:50|98476.6|98451.6|98501.6|98476.6|98503.8|98478.8|98476.6|98451.6|63
1651756500000|2022-05-05 13:15:00|98501.5|98476.5|98502.3|98477.3|98502.3|98477.3|98494.7|98469.7|63
1651756510000|2022-05-05 13:15:10|98502.1|98477.1|98505.8|98455.8|98505.8|98478.6|98480.2|98455.2|70
1651756520000|2022-05-05 13:15:20|98495.9|98470.9|98487.3|98462.3|98498.9|98473.9|98486.6|98448.5|70
1651756530000|2022-05-05 13:15:30|98486.7|98461.7|98484.9|98459.9|98506.6|98468|98483|98450|74
1651756540000|2022-05-05 13:15:40|98485.5|98460.5|98486.8|98461.8|98504.7|98469.3|98482.9|98453.6|69
1651756550000|2022-05-05 13:15:50|98485.1|98460.1|98472|98447|98488.2|98462.3|98472|98434.2|55
1651756560000|2022-05-05 13:16:00|98473.4|98448.4|98480.9|98455.9|98492.9|98457.9|98471|98432.6|61
1651756570000|2022-05-05 13:16:10|98480.7|98455.7|98470.8|98445.8|98486.5|98455.7|98462.7|98424|64
1651756580000|2022-05-05 13:16:20|98471.3|98446.3|98471.8|98446.8|98485.1|98460.1|98468.3|98443.3|54
1651756590000|2022-05-05 13:16:30|98472|98447|98449.2|98424.2|98485.5|98449|98447.7|98422.7|63
1651756600000|2022-05-05 13:16:40|98446.3|98421.3|98447|98422|98473.6|98439.2|98436.1|98411.1|71
1651756610000|2022-05-05 13:16:50|98445.6|98420.6|98461.7|98436.7|98474.9|98440.8|98445.6|98420.6|61
1651756620000|2022-05-05 13:17:00|98461.4|98436.4|98465.3|98440.3|98469|98444|98457.8|98432.8|71
1651756630000|2022-05-05 13:17:10|98467.3|98442.3|98454.8|98429.8|98471.9|98446.9|98452.3|98427.3|68
1651756640000|2022-05-05 13:17:20|98455.8|98430.8|98461.3|98436.3|98463.2|98438.2|98453.4|98428.4|63
1651756650000|2022-05-05 13:17:30|98463.1|98438.1|98474.5|98449.5|98492.2|98453.5|98463.1|98426.4|71
1651756660000|2022-05-05 13:17:40|98474.9|98449.9|98458.2|98433.2|98487.8|98456.6|98457.5|98432.5|72
1651756670000|2022-05-05 13:17:50|98458.8|98433.8|98446.5|98421.5|98458.8|98433.8|98442.7|98417.7|65
1651756680000|2022-05-05 13:18:00|98443.4|98418.4|98430.7|98405.7|98445.1|98420.1|98429.9|98404.9|65
1651756690000|2022-05-05 13:18:10|98431.1|98406.1|98402.2|98377.2|98431.1|98406.1|98399.9|98374.9|63
1651756700000|2022-05-05 13:18:20|98401.2|98376.2|98422.4|98397.4|98423.4|98398.4|98397.3|98372.3|58
1651756710000|2022-05-05 13:18:30|98422.9|98397.9|98433|98408|98441.3|98412.3|98419.6|98390.5|66
1651756720000|2022-05-05 13:18:40|98432|98407|98429.1|98404.1|98437.1|98407|98406.5|98381.5|64
1651756730000|2022-05-05 13:18:50|98428.2|98403.2|98437.8|98412.8|98440.1|98415.1|98419.7|98394.7|59
1651756740000|2022-05-05 13:19:00|98436|98411|98456.4|98431.4|98461.4|98436.4|98436|98411|69
1651756750000|2022-05-05 13:19:10|98456.9|98431.9|98470.6|98445.6|98483.8|98451.5|98456.9|98422.7|76
1651756760000|2022-05-05 13:19:20|98470.4|98445.4|98487.8|98462.8|98503.1|98462.8|98470.4|98444.8|67
1651756770000|2022-05-05 13:19:30|98496.3|98471.3|98490|98465|98511.7|98473.2|98480.2|98452.7|73
1651756780000|2022-05-05 13:19:40|98488.4|98463.4|98474.8|98449.8|98491.9|98466.9|98462.6|98437.6|73
1651756790000|2022-05-05 13:19:50|98474.6|98449.6|98469.5|98444.5|98474.8|98449.8|98466.7|98441.7|58
1651756800000|2022-05-05 13:20:00|98463.8|98438.8|98467.4|98442.4|98481.4|98456.4|98445.4|98420.4|71
1651756810000|2022-05-05 13:20:10|98466.5|98441.5|98460.9|98435.9|98468.2|98443.2|98459.8|98434.8|74
1651756820000|2022-05-05 13:20:20|98459.9|98434.9|98475.2|98450.2|98475.5|98450.5|98456.8|98420.6|59
1651756830000|2022-05-05 13:20:30|98474.1|98449.1|98485|98460|98494.6|98462.4|98471.5|98444.6|72
1651756840000|2022-05-05 13:20:40|98486.7|98461.7|98480.2|98455.2|98486.7|98461.7|98478.9|98453.9|56
1651756850000|2022-05-05 13:20:50|98480.5|98455.5|98451.5|98426.5|98492.4|98456.7|98451.5|98413.7|70
1651756860000|2022-05-05 13:21:00|98451.7|98426.7|98457.1|98432.1|98479.3|98442.5|98451.7|98414.1|70
1651756870000|2022-05-05 13:21:10|98456.8|98431.8|98462.1|98412.1|98469.7|98433.4|98448.6|98409.7|67
1651756880000|2022-05-05 13:21:20|98461.7|98411.7|98420.9|98395.9|98461.9|98436.3|98420.8|98382.7|71
1651756890000|2022-05-05 13:21:30|98421.2|98396.2|98419.9|98394.9|98434.2|98406.9|98419.9|98382.4|59
1651756900000|2022-05-05 13:21:40|98431.4|98381.4|98439.8|98414.8|98441.5|98416.5|98419.3|98380.9|63
1651756910000|2022-05-05 13:21:50|98439.1|98414.1|98424|98399|98439.1|98414.1|98417.2|98380.9|67
1651756920000|2022-05-05 13:22:00|98424.1|98399.1|98411.3|98386.3|98424.1|98399.1|98411.2|98386.2|52
1651756930000|2022-05-05 13:22:10|98411.7|98386.7|98409.5|98384.5|98413.2|98388.2|98403.7|98378.7|60
1651756940000|2022-05-05 13:22:20|98409.7|98384.7|98416.9|98391.9|98422.9|98397.9|98408|98383|58
1651756950000|2022-05-05 13:22:30|98416.6|98391.6|98412.9|98387.9|98419.7|98394.7|98411.4|98386.4|58
1651756960000|2022-05-05 13:22:40|98413.4|98388.4|98412.9|98387.9|98416|98391|98406.9|98381.9|63
1651756970000|2022-05-05 13:22:50|98413.9|98388.9|98414.5|98389.5|98420.4|98395.4|98407.2|98382.2|74
1651756980000|2022-05-05 13:23:00|98414.6|98389.6|98405.6|98380.6|98417.7|98392.7|98405.6|98380.6|64
1651756990000|2022-05-05 13:23:10|98407|98382|98385.6|98360.6|98407|98382|98382.4|98351.3|68
1651757000000|2022-05-05 13:23:20|98389.6|98364.6|98384.5|98359.5|98401.1|98365|98383|98349.4|57
1651757010000|2022-05-05 13:23:30|98384.3|98359.3|98388.2|98363.2|98403.2|98369|98383.2|98353.2|59
1651757020000|2022-05-05 13:23:40|98388.3|98363.3|98385.1|98360.1|98388.5|98363.5|98379.9|98354.9|57
1651757030000|2022-05-05 13:23:50|98384|98359|98392.7|98367.7|98409.4|98372.8|98382.4|98355.8|61
1651757040000|2022-05-05 13:24:00|98392.2|98367.2|98397.9|98372.9|98402.9|98372.9|98384.2|98347.7|72
1651757050000|2022-05-05 13:24:10|98396.7|98371.7|98387.9|98362.9|98397.6|98372.6|98387|98362|71
1651757060000|2022-05-05 13:24:20|98389.7|98364.7|98393.3|98368.3|98405.6|98370.3|98385.2|98355.6|67
1651757070000|2022-05-05 13:24:30|98393|98368|98378.1|98353.1|98395.1|98368.3|98377.3|98344.5|73
1651757080000|2022-05-05 13:24:40|98379|98354|98377.7|98352.7|98379.6|98354.6|98374.6|98349.6|59
1651757090000|2022-05-05 13:24:50|98379.3|98354.3|98388|98363|98398.9|98373.9|98374|98349|65
1651757100000|2022-05-05 13:25:00|98388.1|98363.1|98388.5|98363.5|98396.9|98371.9|98386.3|98361.3|61
1651757110000|2022-05-05 13:25:10|98388.6|98363.6|98388|98363|98388.6|98363.6|98383.2|98358.2|52
1651757120000|2022-05-05 13:25:20|98388.1|98363.1|98372.5|98347.5|98388.1|98363.1|98370.5|98345.5|64
1651757130000|2022-05-05 13:25:30|98373|98348|98368.5|98343.5|98379|98354|98368|98343|55
1651757140000|2022-05-05 13:25:40|98368.4|98343.4|98358.5|98333.5|98368.6|98343.6|98357.2|98332.2|48
1651757150000|2022-05-05 13:25:50|98358|98333|98355.8|98330.8|98363.3|98338.3|98354.5|98329.5|55
1651757160000|2022-05-05 13:26:00|98356|98331|98362.5|98337.5|98364.1|98339.1|98355.7|98330.7|57
1651757170000|2022-05-05 13:26:10|98363|98338|98356.1|98331.1|98374.6|98349.6|98348.2|98323.2|68
1651757180000|2022-05-05 13:26:20|98356.4|98331.4|98367.4|98342.4|98370.2|98345.2|98356|98331|69
1651757190000|2022-05-05 13:26:30|98371.2|98346.2|98371.7|98346.7|98380.5|98355.5|98371.2|98346.2|68
1651757200000|2022-05-05 13:26:40|98371.4|98346.4|98381.9|98356.9|98382.8|98357.8|98370.7|98345.7|65
1651757210000|2022-05-05 13:26:50|98387.2|98362.2|98384.8|98359.8|98401.2|98376.2|98383.4|98358.4|73
1651757220000|2022-05-05 13:27:00|98385.6|98360.6|98386.5|98361.5|98390.3|98365.3|98380.7|98355.7|66
1651757230000|2022-05-05 13:27:10|98386.9|98361.9|98391.4|98366.4|98396|98371|98385.4|98360.4|72
1651757240000|2022-05-05 13:27:20|98393.6|98368.6|98385.4|98360.4|98394.9|98368.6|98381.3|98344.9|75
1651757250000|2022-05-05 13:27:30|98385.7|98360.7|98405.9|98380.9|98405.9|98380.9|98384|98359|68
1651757260000|2022-05-05 13:27:40|98405.6|98380.6|98401.3|98376.3|98408.4|98383.4|98398.6|98373.6|68
1651757270000|2022-05-05 13:27:50|98400.2|98375.2|98396.1|98371.1|98402.2|98377.2|98394.1|98369.1|64
1651757280000|2022-05-05 13:28:00|98396.3|98371.3|98416.4|98391.4|98429.3|98392.6|98396.3|98371.3|68
1651757290000|2022-05-05 13:28:10|98416.2|98391.2|98415.6|98390.6|98420.1|98395.1|98414|98389|66
1651757300000|2022-05-05 13:28:20|98416.3|98391.3|98426.7|98401.7|98426.7|98401.7|98414|98389|66
1651757310000|2022-05-05 13:28:30|98426.8|98401.8|98438.1|98413.1|98438.3|98413.3|98426|98401|64
1651757320000|2022-05-05 13:28:40|98440.2|98415.2|98429.9|98404.9|98447.9|98422.9|98426.5|98401.5|68
1651757330000|2022-05-05 13:28:50|98430.1|98405.1|98435.9|98410.9|98436.8|98411.8|98428.4|98403.4|73
1651757340000|2022-05-05 13:29:00|98436|98411|98444.1|98419.1|98445.7|98420.7|98434.1|98409.1|63
1651757350000|2022-05-05 13:29:10|98443.6|98418.6|98458.1|98433.1|98483.9|98440.4|98441.1|98416.1|69
1651757360000|2022-05-05 13:29:20|98457.3|98432.3|98464.8|98439.8|98471.2|98446.2|98456.3|98418.8|75
1651757370000|2022-05-05 13:29:30|98463.1|98438.1|98467.1|98442.1|98467.1|98442.1|98454|98416.9|65
1651757380000|2022-05-05 13:29:40|98467.4|98442.4|98468.5|98443.5|98471.7|98446.7|98457.6|98432.6|69
1651757390000|2022-05-05 13:29:50|98469.8|98444.8|98468.9|98443.9|98471.8|98446.8|98464.7|98439.7|70
1651757400000|2022-05-05 13:30:00|98469|98444|98495.4|98470.4|98512.9|98474.7|98460.5|98435.5|76
1651757410000|2022-05-05 13:30:10|98495.7|98470.7|98502.3|98477.3|98505.2|98477.3|98480.6|98449.8|77
1651757420000|2022-05-05 13:30:20|98501.6|98476.6|98523.5|98473.5|98523.5|98489.6|98499.9|98469.8|70
1651757430000|2022-05-05 13:30:30|98523|98473|98503.7|98478.7|98523|98487.5|98497.7|98465.2|73
1651757440000|2022-05-05 13:30:40|98503.3|98478.3|98510.2|98485.2|98511.6|98486.6|98503.3|98478.3|73
1651757450000|2022-05-05 13:30:50|98509.5|98484.5|98499.5|98474.5|98516.8|98487.7|98497.1|98463.4|75
1651757460000|2022-05-05 13:31:00|98500.2|98475.2|98510.5|98485.5|98520.6|98494.2|98498.8|98470.6|75
1651757470000|2022-05-05 13:31:10|98511.1|98486.1|98509|98484|98511.1|98486.1|98492.1|98467.1|72
1651757480000|2022-05-05 13:31:20|98510.7|98485.7|98477.4|98452.4|98510.7|98485.7|98472.2|98435.3|77
1651757490000|2022-05-05 13:31:30|98477.3|98452.3|98496.4|98471.4|98500.3|98471.4|98470.2|98436.5|77
1651757500000|2022-05-05 13:31:40|98496|98471|98510.8|98460.8|98512.7|98475|98494|98458.2|71
1651757510000|2022-05-05 13:31:50|98510.9|98460.9|98502.1|98452.1|98511.7|98475|98484.9|98442.3|66
1651757520000|2022-05-05 13:32:00|98502.2|98452.2|98518.5|98493.5|98532.3|98493.8|98502.2|98452.2|74
1651757530000|2022-05-05 13:32:10|98518.9|98493.9|98517.8|98467.8|98536.3|98493.9|98516.7|98467.8|70
1651757540000|2022-05-05 13:32:20|98518.7|98468.7|98509.6|98484.6|98528.8|98495.2|98506.3|98465.4|73
1651757550000|2022-05-05 13:32:30|98508.9|98483.9|98505.7|98480.7|98521.8|98491.3|98504.7|98466.7|74
1651757560000|2022-05-05 13:32:40|98505.4|98480.4|98541.3|98491.3|98542.7|98492.7|98504|98479|73
1651757570000|2022-05-05 13:32:50|98541.9|98491.9|98542.4|98492.4|98549.4|98509.7|98532.8|98489.4|68
1651757580000|2022-05-05 13:33:00|98545.3|98495.3|98554.6|98504.6|98559.4|98520.7|98530.9|98495.3|71
1651757590000|2022-05-05 13:33:10|98554.8|98504.8|98534.4|98509.4|98557.7|98526.5|98533.5|98497|76
1651757600000|2022-05-05 13:33:20|98533.6|98508.6|98534.6|98509.6|98539.6|98514.6|98531.2|98506.2|70
1651757610000|2022-05-05 13:33:30|98535.7|98510.7|98530.1|98505.1|98536.3|98511.3|98521.1|98496.1|70
1651757620000|2022-05-05 13:33:40|98530|98505|98519.3|98494.3|98533.8|98508.8|98509.9|98484.9|71
1651757630000|2022-05-05 13:33:50|98518.5|98493.5|98551.6|98526.6|98560.9|98527.1|98517.3|98492.3|64
1651757640000|2022-05-05 13:34:00|98564.8|98514.8|98574.2|98524.2|98583.7|98545.2|98553.4|98514.8|72
1651757650000|2022-05-05 13:34:10|98574|98524|98563.3|98538.3|98574.3|98540.3|98557.5|98523.8|59
1651757660000|2022-05-05 13:34:20|98563|98538|98559.7|98534.7|98578.9|98542.4|98556.8|98518.9|66
1651757670000|2022-05-05 13:34:30|98559.3|98534.3|98582.4|98557.4|98582.7|98557.7|98559.3|98522.7|66
1651757680000|2022-05-05 13:34:40|98582.1|98557.1|98575.3|98550.3|98587.5|98562.5|98574.8|98549.8|61
1651757690000|2022-05-05 13:34:50|98575.2|98550.2|98568.7|98543.7|98578.2|98553.2|98566.9|98541.9|53
1651757700000|2022-05-05 13:35:00|98567.2|98542.2|98555.6|98530.6|98567.7|98542.7|98555.2|98530.2|64
1651757710000|2022-05-05 13:35:10|98557.3|98532.3|98555.3|98530.3|98559.1|98534.1|98550.3|98525.3|56
1651757720000|2022-05-05 13:35:20|98555.4|98530.4|98555.4|98530.4|98560.4|98535.4|98555.4|98530.4|59
1651757730000|2022-05-05 13:35:30|98558.4|98533.4|98558.5|98533.5|98559.4|98534.4|98550.4|98525.4|62
1651757740000|2022-05-05 13:35:40|98558.7|98533.7|98564.4|98539.4|98564.4|98539.4|98555.4|98530.4|60
1651757750000|2022-05-05 13:35:50|98565.9|98540.9|98548.9|98523.9|98566.7|98541.7|98547.3|98522.3|52
1651757760000|2022-05-05 13:36:00|98548.2|98523.2|98547.7|98522.7|98552.1|98527.1|98547.2|98522.2|63
1651757770000|2022-05-05 13:36:10|98548.1|98523.1|98549.5|98524.5|98552.5|98527.5|98545.5|98520.5|62
1651757780000|2022-05-05 13:36:20|98549.4|98524.4|98523.8|98498.8|98553.5|98528.5|98523.8|98498.8|59
1651757790000|2022-05-05 13:36:30|98524.7|98499.7|98522.9|98497.9|98533.9|98508.9|98521.7|98496.7|68
1651757800000|2022-05-05 13:36:40|98523.2|98498.2|98522.5|98497.5|98526|98501|98512.3|98487.3|65
1651757810000|2022-05-05 13:36:50|98523.2|98498.2|98513.9|98488.9|98529.8|98504.8|98513|98488|64
1651757820000|2022-05-05 13:37:00|98515.2|98490.2|98514.1|98489.1|98523.5|98498.5|98506|98481|70
1651757830000|2022-05-05 13:37:10|98514.6|98489.6|98495.1|98470.1|98514.6|98489.6|98491.9|98466.9|68
1651757840000|2022-05-05 13:37:20|98495.5|98470.5|98499.6|98474.6|98508.7|98483.7|98494.2|98469.2|59
1651757850000|2022-05-05 13:37:30|98499.7|98474.7|98504.5|98479.5|98505.2|98480.2|98499.7|98474.7|55
1651757860000|2022-05-05 13:37:40|98505.1|98480.1|98526.2|98501.2|98527.3|98502.3|98504.2|98479.2|70
1651757870000|2022-05-05 13:37:50|98527.1|98502.1|98519|98494|98527.1|98502.1|98515.7|98490.7|54
1651757880000|2022-05-05 13:38:00|98519.8|98494.8|98535.5|98510.5|98537.9|98512.9|98519.8|98494.8|62
1651757890000|2022-05-05 13:38:10|98538.5|98513.5|98537.5|98512.5|98574.8|98538.2|98532.9|98501.9|73
1651757900000|2022-05-05 13:38:20|98537.6|98512.6|98539.3|98514.3|98546.4|98521.4|98525.8|98489.8|74
1651757910000|2022-05-05 13:38:30|98537.6|98512.6|98544.6|98519.6|98546.7|98521.7|98530.2|98505.2|65
1651757920000|2022-05-05 13:38:40|98544.3|98519.3|98534.8|98509.8|98548.7|98519.3|98524.2|98496.3|66
1651757930000|2022-05-05 13:38:50|98533.8|98508.8|98559.9|98534.9|98561.8|98536.8|98533.8|98502.9|71
1651757940000|2022-05-05 13:39:00|98557.6|98532.6|98553.9|98528.9|98563.1|98533.2|98550.3|98513.1|66
1651757950000|2022-05-05 13:39:10|98553.1|98528.1|98558.6|98533.6|98559.6|98534.6|98541|98504.1|75
1651757960000|2022-05-05 13:39:20|98559.1|98534.1|98557.9|98532.9|98569.5|98538|98548.6|98517.7|70
1651757970000|2022-05-05 13:39:30|98558.2|98533.2|98557.7|98532.7|98559.3|98534.3|98555.5|98530.5|45
1651757980000|2022-05-05 13:39:40|98555.1|98530.1|98544.4|98519.4|98556.7|98531.7|98541.9|98516.9|64
1651757990000|2022-05-05 13:39:50|98544.7|98519.7|98545.1|98520.1|98547|98522|98538.4|98513.4|63
1651758000000|2022-05-05 13:40:00|98545.8|98520.8|98521.4|98471.4|98548.3|98523.3|98506.7|98468.1|74
1651758010000|2022-05-05 13:40:10|98520.7|98470.7|98499.6|98449.6|98520.7|98480.1|98484.8|98437.5|76
1651758020000|2022-05-05 13:40:20|98500.2|98450.2|98504.5|98479.5|98517.7|98492.7|98493.8|98449.2|76
1651758030000|2022-05-05 13:40:30|98504.9|98479.9|98479.3|98454.3|98504.9|98479.9|98475.8|98436.7|72
1651758040000|2022-05-05 13:40:40|98491.9|98441.9|98495.4|98470.4|98501.7|98471|98487.7|98441.9|69
1651758050000|2022-05-05 13:40:50|98507.8|98457.8|98500.9|98475.9|98508.1|98477.6|98493|98456.4|63
1651758060000|2022-05-05 13:41:00|98499.5|98474.5|98499.4|98474.4|98507.8|98482.8|98499.4|98474.4|68
1651758070000|2022-05-05 13:41:10|98498.7|98473.7|98492.5|98467.5|98502.4|98477.4|98491.5|98466.5|73
1651758080000|2022-05-05 13:41:20|98492.7|98467.7|98470.8|98445.8|98493|98468|98457.4|98432.4|73
1651758090000|2022-05-05 13:41:30|98471.1|98446.1|98440.7|98415.7|98473.8|98448.8|98436|98400.6|65
1651758100000|2022-05-05 13:41:40|98442.7|98417.7|98438.1|98413.1|98460.4|98435.4|98436.8|98406.8|66
1651758110000|2022-05-05 13:41:50|98438.3|98413.3|98447.3|98422.3|98454.9|98424.1|98434.6|98397|69
1651758120000|2022-05-05 13:42:00|98446.5|98421.5|98466.3|98416.3|98466.9|98427.9|98442.1|98415.7|70
1651758130000|2022-05-05 13:42:10|98466.2|98416.2|98450.6|98425.6|98466.6|98428|98448.8|98413.8|66
1651758140000|2022-05-05 13:42:20|98450.4|98425.4|98453.7|98428.7|98468.3|98435.2|98450.4|98413.3|67
1651758150000|2022-05-05 13:42:30|98453.5|98428.5|98453|98403|98470.8|98434.6|98441.1|98403|59
1651758160000|2022-05-05 13:42:40|98452.3|98402.3|98443.1|98418.1|98457.1|98424.9|98439.7|98402.3|72
1651758170000|2022-05-05 13:42:50|98442.9|98417.9|98443.4|98393.4|98457.5|98420.8|98430|98391.5|67
1651758180000|2022-05-05 13:43:00|98443.5|98393.5|98438.8|98413.8|98444.5|98418.8|98432.2|98393.5|64
1651758190000|2022-05-05 13:43:10|98438.5|98413.5|98440.4|98415.4|98440.9|98415.9|98423|98386|72
1651758200000|2022-05-05 13:43:20|98441.1|98416.1|98446.7|98421.7|98457.4|98422.5|98439.9|98407.1|61
1651758210000|2022-05-05 13:43:30|98447.1|98422.1|98447.5|98422.5|98457.6|98432.6|98443.7|98418.7|59
1651758220000|2022-05-05 13:43:40|98448.5|98423.5|98458.1|98433.1|98458.9|98433.9|98446.8|98421.8|57
1651758230000|2022-05-05 13:43:50|98457.1|98432.1|98458.4|98433.4|98461|98436|98456.2|98431.2|44
1651758240000|2022-05-05 13:44:00|98459.7|98434.7|98475.1|98450.1|98485.3|98451|98457.1|98422.2|58
1651758250000|2022-05-05 13:44:10|98474.9|98449.9|98458.3|98433.3|98496.3|98459.6|98454.8|98429.8|68
1651758260000|2022-05-05 13:44:20|98461.4|98436.4|98476.8|98451.8|98480.1|98455.1|98459.6|98434.6|70
1651758270000|2022-05-05 13:44:30|98477.1|98452.1|98490.1|98465.1|98490.2|98465.2|98474.8|98449.8|55
1651758280000|2022-05-05 13:44:40|98489.7|98464.7|98504.1|98479.1|98504.3|98479.3|98489.7|98464.7|62
1651758290000|2022-05-05 13:44:50|98509.9|98484.9|98514.5|98489.5|98526.8|98491.5|98508|98473.6|60
1651758300000|2022-05-05 13:45:00|98528|98478|98504.9|98479.9|98528|98488.6|98504|98475.7|53
1651758310000|2022-05-05 13:45:10|98504.2|98479.2|98533.4|98508.4|98537.1|98512.1|98504.2|98479.2|64
1651758320000|2022-05-05 13:45:20|98534|98509|98536|98511|98547.8|98511.1|98526.8|98494.9|67
1651758330000|2022-05-05 13:45:30|98535.8|98510.8|98534.2|98509.2|98537.6|98512.6|98531|98506|66
1651758340000|2022-05-05 13:45:40|98534|98509|98565.8|98540.8|98565.8|98540.8|98534|98509|68
1651758350000|2022-05-05 13:45:50|98566|98541|98575.4|98550.4|98575.5|98550.5|98560.6|98535.6|65
1651758360000|2022-05-05 13:46:00|98573.2|98548.2|98574.7|98549.7|98577.6|98552.6|98568|98543|63
1651758370000|2022-05-05 13:46:10|98574.8|98549.8|98590.8|98565.8|98593.7|98568.7|98573.4|98548.4|63
1651758380000|2022-05-05 13:46:20|98590.6|98565.6|98601.9|98576.9|98607.4|98582.4|98588.9|98563.9|64
1651758390000|2022-05-05 13:46:30|98602.6|98577.6|98598.8|98573.8|98605.5|98580.5|98597.8|98572.8|55
1651758400000|2022-05-05 13:46:40|98598.3|98573.3|98615.2|98590.2|98627.8|98598.8|98591.8|98566.8|73
1651758410000|2022-05-05 13:46:50|98615.4|98590.4|98593.4|98568.4|98622.3|98591.3|98593.2|98568.2|75
1651758420000|2022-05-05 13:47:00|98593.5|98568.5|98604.1|98579.1|98608|98583|98587.4|98551.3|73
1651758430000|2022-05-05 13:47:10|98606.3|98581.3|98597.2|98572.2|98613.6|98583.5|98596|98562.6|73
1651758440000|2022-05-05 13:47:20|98589.9|98564.9|98606.4|98581.4|98618.3|98582.8|98579.1|98554.1|76
1651758450000|2022-05-05 13:47:30|98612.7|98562.7|98610.8|98585.8|98620.9|98587.2|98592.7|98555.8|71
1651758460000|2022-05-05 13:47:40|98610.7|98585.7|98615.5|98590.5|98617.4|98592.4|98608.4|98583.4|72
1651758470000|2022-05-05 13:47:50|98613.5|98588.5|98613.5|98588.5|98616|98591|98606.9|98581.9|70
1651758480000|2022-05-05 13:48:00|98614|98589|98602.3|98577.3|98619.4|98594.4|98595.3|98570.3|76
1651758490000|2022-05-05 13:48:10|98600.1|98575.1|98610.2|98585.2|98614.5|98589.5|98599.8|98574.8|70
1651758500000|2022-05-05 13:48:20|98610.3|98585.3|98632|98607|98637|98612|98610.3|98585.3|71
1651758510000|2022-05-05 13:48:30|98632.4|98607.4|98625.8|98600.8|98639.6|98614.6|98623.8|98598.8|71
1651758520000|2022-05-05 13:48:40|98626.3|98601.3|98618.4|98593.4|98626.3|98601.3|98617.8|98592.8|68
1651758530000|2022-05-05 13:48:50|98619.1|98594.1|98618.8|98593.8|98625.5|98600.5|98616.5|98591.5|71
1651758540000|2022-05-05 13:49:00|98619.6|98594.6|98613.4|98588.4|98628.2|98603.2|98611.9|98586.9|75
1651758550000|2022-05-05 13:49:10|98612|98587|98614.4|98589.4|98630.9|98605.9|98611.2|98586.2|69
1651758560000|2022-05-05 13:49:20|98613.6|98588.6|98608.8|98583.8|98621|98596|98607.6|98582.6|70
1651758570000|2022-05-05 13:49:30|98609.6|98584.6|98632.3|98607.3|98633.1|98608.1|98609.4|98584.4|65
1651758580000|2022-05-05 13:49:40|98633.2|98608.2|98617|98592|98634.9|98609.9|98617|98592|77
1651758590000|2022-05-05 13:49:50|98616.9|98591.9|98637.4|98612.4|98639.7|98614.7|98614.1|98589.1|65
1651758600000|2022-05-05 13:50:00|98637.3|98612.3|98631.7|98606.7|98648.3|98623.3|98630.2|98605.2|75
1651758610000|2022-05-05 13:50:10|98630.4|98605.4|98627.4|98602.4|98634.5|98609.5|98624.3|98599.3|76
1651758620000|2022-05-05 13:50:20|98627.6|98602.6|98646.8|98621.8|98650.5|98625.5|98626.2|98601.2|77
1651758630000|2022-05-05 13:50:30|98646.3|98621.3|98651.9|98626.9|98665.6|98630.8|98645|98615.6|71
1651758640000|2022-05-05 13:50:40|98651.5|98626.5|98640.8|98615.8|98659.7|98634.7|98640.8|98615.8|68
1651758650000|2022-05-05 13:50:50|98639.4|98614.4|98628.9|98603.9|98643.2|98618.2|98627.2|98602.2|67
1651758660000|2022-05-05 13:51:00|98629.9|98604.9|98626.9|98601.9|98639.8|98614.8|98620.4|98595.4|69
1651758670000|2022-05-05 13:51:10|98627.7|98602.7|98591.5|98566.5|98632.2|98607.2|98589.1|98564.1|66
1651758680000|2022-05-05 13:51:20|98589.5|98564.5|98595.2|98570.2|98602.2|98577.2|98589.5|98564.5|74
1651758690000|2022-05-05 13:51:30|98595.4|98570.4|98597.9|98572.9|98613.6|98588.6|98590.8|98565.8|74
1651758700000|2022-05-05 13:51:40|98597.6|98572.6|98591.7|98566.7|98612.2|98575.4|98582.1|98549.9|77
1651758710000|2022-05-05 13:51:50|98592.3|98567.3|98602.1|98552.1|98603.6|98576.1|98590.4|98549.7|72
1651758720000|2022-05-05 13:52:00|98601.8|98551.8|98576.3|98551.3|98608.2|98561.6|98574.8|98538|70
1651758730000|2022-05-05 13:52:10|98572.5|98547.5|98587.4|98562.4|98588.6|98563.6|98558.9|98533.9|74
1651758740000|2022-05-05 13:52:20|98587.8|98562.8|98599.6|98574.6|98623.6|98585.6|98580.1|98555.1|70
1651758750000|2022-05-05 13:52:30|98596.1|98571.1|98582.8|98557.8|98597.3|98572.3|98581.6|98556.6|70
1651758760000|2022-05-05 13:52:40|98581.2|98556.2|98571.1|98521.1|98596.1|98560.8|98560.7|98521.1|62
1651758770000|2022-05-05 13:52:50|98570.4|98520.4|98569|98544|98575.1|98545.6|98555.4|98519.9|68
1651758780000|2022-05-05 13:53:00|98569.4|98544.4|98550.7|98525.7|98582.6|98544.8|98550.7|98525.7|68
1651758790000|2022-05-05 13:53:10|98550.9|98525.9|98547.1|98522.1|98559.9|98529.6|98538.7|98509.9|76
1651758800000|2022-05-05 13:53:20|98546.8|98521.8|98562.7|98537.7|98563.1|98538.1|98546.6|98509.3|63
1651758810000|2022-05-05 13:53:30|98562.8|98537.8|98588.3|98563.3|98588.3|98563.3|98562.1|98537.1|71
1651758820000|2022-05-05 13:53:40|98587|98562|98577.7|98552.7|98587|98562|98576.6|98551.6|69
1651758830000|2022-05-05 13:53:50|98576.8|98551.8|98585.4|98560.4|98588.5|98563.5|98572.7|98547.7|69
1651758840000|2022-05-05 13:54:00|98585.2|98560.2|98580.9|98555.9|98585.2|98560.2|98576.6|98551.6|68
1651758850000|2022-05-05 13:54:10|98581|98556|98544.9|98519.9|98581|98556|98540.3|98515.3|69
1651758860000|2022-05-05 13:54:20|98544.6|98519.6|98559.4|98534.4|98565.2|98540.2|98544.6|98519.6|74
1651758870000|2022-05-05 13:54:30|98559.7|98534.7|98573|98548|98584.9|98552.5|98559.7|98534.7|77
1651758880000|2022-05-05 13:54:40|98572.7|98547.7|98560.4|98535.4|98572.8|98547.8|98546.2|98521.2|77
1651758890000|2022-05-05 13:54:50|98563.6|98538.6|98562.4|98537.4|98566.1|98541.1|98551.1|98526.1|70
1651758900000|2022-05-05 13:55:00|98561.7|98536.7|98506|98456|98562.8|98537.8|98506|98456|70
1651758910000|2022-05-05 13:55:10|98504.6|98454.6|98490.8|98440.8|98507.2|98460.3|98471.2|98431.7|77
1651758920000|2022-05-05 13:55:20|98494.3|98444.3|98519|98494|98520.5|98495.5|98475.2|98439.4|79
1651758930000|2022-05-05 13:55:30|98521.5|98496.5|98542.8|98492.8|98550.9|98512|98505.7|98469.2|76
1651758940000|2022-05-05 13:55:40|98530.7|98505.7|98556.1|98506.1|98557.2|98519.1|98523.1|98482.1|77
1651758950000|2022-05-05 13:55:50|98555.9|98505.9|98554|98529|98571.8|98532.6|98547.4|98505.1|65
1651758960000|2022-05-05 13:56:00|98553.9|98528.9|98545.1|98520.1|98559.7|98528.9|98538.9|98503.7|66
1651758970000|2022-05-05 13:56:10|98546.8|98521.8|98561|98536|98571.5|98536.9|98530|98497.5|72
1651758980000|2022-05-05 13:56:20|98560.1|98535.1|98548.6|98523.6|98567.5|98535.1|98542.4|98512.3|74
1651758990000|2022-05-05 13:56:30|98551.1|98526.1|98554.6|98529.6|98564.6|98531.7|98549.9|98513.6|66
1651759000000|2022-05-05 13:56:40|98554.1|98529.1|98557.6|98507.6|98587.2|98549.1|98548.7|98498.7|75
1651759010000|2022-05-05 13:56:50|98557.5|98507.5|98533.5|98483.5|98561.9|98525.5|98520.3|98480|77
1651759020000|2022-05-05 13:57:00|98533.7|98483.7|98544.1|98494.1|98547.2|98505.4|98526.1|98482.1|77
1651759030000|2022-05-05 13:57:10|98545.5|98495.5|98532.4|98507.4|98557.9|98520.4|98531.1|98495.4|69
1651759040000|2022-05-05 13:57:20|98538.6|98513.6|98577.3|98527.3|98591.2|98550.8|98538.6|98510.4|77
1651759050000|2022-05-05 13:57:30|98576.3|98526.3|98546.5|98521.5|98577.4|98531.5|98532.2|98507.2|69
1651759060000|2022-05-05 13:57:40|98545.5|98520.5|98518|98493|98547.6|98522.6|98516.4|98491.4|74
1651759070000|2022-05-05 13:57:50|98518.1|98493.1|98533.5|98508.5|98538.2|98513.2|98518.1|98486|65
1651759080000|2022-05-05 13:58:00|98531|98506|98546.2|98521.2|98553.8|98522.9|98522.9|98497.9|74
1651759090000|2022-05-05 13:58:10|98547.1|98522.1|98526|98501|98561.2|98528.2|98526|98501|75
1651759100000|2022-05-05 13:58:20|98529.6|98504.6|98513.2|98488.2|98547|98509.5|98512.7|98485.1|72
1651759110000|2022-05-05 13:58:30|98513.5|98488.5|98513.7|98488.7|98515.2|98490.2|98493.4|98455.5|77
1651759120000|2022-05-05 13:58:40|98512.8|98487.8|98511.8|98486.8|98520.1|98495.1|98502.4|98477.4|73
1651759130000|2022-05-05 13:58:50|98512|98487|98489.3|98464.3|98517.9|98492.9|98484.6|98447.4|77
1651759140000|2022-05-05 13:59:00|98489.4|98464.4|98500.8|98475.8|98515.5|98483.5|98485.6|98460.6|75
1651759150000|2022-05-05 13:59:10|98500.1|98475.1|98495|98470|98500.2|98475.2|98483.9|98458.9|72
1651759160000|2022-05-05 13:59:20|98495.2|98470.2|98484.6|98459.6|98502.4|98477.4|98484.6|98459.6|73
1651759170000|2022-05-05 13:59:30|98483.5|98458.5|98480.6|98455.6|98486|98461|98475.6|98450.6|75
1651759180000|2022-05-05 13:59:40|98481|98456|98462.9|98437.9|98490|98465|98453.9|98428.9|71
1651759190000|2022-05-05 13:59:50|98463.9|98438.9|98476.6|98451.6|98480.2|98455.2|98460.3|98435.3|68
1651759200000|2022-05-05 14:00:00|98478.2|98453.2|98519.5|98494.5|98556.5|98515.7|98474.1|98449.1|76
1651759210000|2022-05-05 14:00:10|98519.8|98494.8|98533.4|98508.4|98534.2|98509.2|98514.3|98482|76
1651759220000|2022-05-05 14:00:20|98535|98510|98509.9|98484.9|98540.2|98515.2|98507.4|98482.4|76
1651759230000|2022-05-05 14:00:30|98510.8|98485.8|98514.5|98489.5|98521.3|98496.3|98503.6|98478.6|77
1651759240000|2022-05-05 14:00:40|98515.9|98490.9|98576|98526|98579.7|98543.5|98515.7|98490.7|76
1651759250000|2022-05-05 14:00:50|98579.1|98529.1|98573.5|98548.5|98610.4|98571.4|98565.6|98529.1|77
1651759260000|2022-05-05 14:01:00|98576.2|98551.2|98584.7|98559.7|98591|98566|98573.2|98548.2|76
1651759270000|2022-05-05 14:01:10|98585|98560|98591.3|98566.3|98594.1|98569.1|98585|98560|72
1651759280000|2022-05-05 14:01:20|98592|98567|98575.3|98550.3|98592|98567|98563.5|98538.5|66
1651759290000|2022-05-05 14:01:30|98575|98550|98572.2|98547.2|98582.8|98557.8|98568.1|98543.1|71
1651759300000|2022-05-05 14:01:40|98569.5|98544.5|98570.3|98520.3|98598.8|98559.7|98556.2|98520.2|72
1651759310000|2022-05-05 14:01:50|98570.2|98520.2|98548.4|98523.4|98570.2|98533.4|98529.9|98504.9|77
1651759320000|2022-05-05 14:02:00|98548.8|98523.8|98553.1|98528.1|98579.1|98552.6|98548.8|98516.3|76
1651759330000|2022-05-05 14:02:10|98552.9|98527.9|98546.5|98521.5|98569.9|98544.2|98539.3|98514.3|62
1651759340000|2022-05-05 14:02:20|98547.6|98522.6|98534.7|98509.7|98568|98534.2|98515.6|98490.6|73
1651759350000|2022-05-05 14:02:30|98545.9|98495.9|98516.9|98491.9|98547|98511.3|98510.7|98474|74
1651759360000|2022-05-05 14:02:40|98516.7|98491.7|98524.5|98499.5|98531.2|98506.2|98503.4|98478.4|77
1651759370000|2022-05-05 14:02:50|98522.1|98497.1|98520|98495|98537|98498.8|98518.8|98473.5|69
1651759380000|2022-05-05 14:03:00|98519.9|98494.9|98557.6|98507.6|98565.2|98527.8|98518.6|98493.6|76
1651759390000|2022-05-05 14:03:10|98556.6|98506.6|98539.2|98514.2|98559.6|98534.6|98533.7|98495.7|78
1651759400000|2022-05-05 14:03:20|98539.4|98514.4|98539.6|98514.6|98539.9|98514.9|98527.2|98502.2|65
1651759410000|2022-05-05 14:03:30|98539.4|98514.4|98546.2|98521.2|98548.3|98523.3|98534.9|98509.9|65
1651759420000|2022-05-05 14:03:40|98546.7|98521.7|98529.7|98504.7|98549|98524|98519.1|98494.1|71
1651759430000|2022-05-05 14:03:50|98534.8|98509.8|98541.2|98516.2|98564|98531.9|98534.8|98509.8|73
1651759440000|2022-05-05 14:04:00|98542.4|98517.4|98531.9|98506.9|98559.1|98534.1|98530.2|98505.2|71
1651759450000|2022-05-05 14:04:10|98531.5|98506.5|98550.1|98525.1|98552.1|98527.1|98531.2|98506.2|64
1651759460000|2022-05-05 14:04:20|98550.7|98525.7|98569.6|98544.6|98579.7|98554.7|98550.7|98525.7|68
1651759470000|2022-05-05 14:04:30|98570|98545|98573.9|98548.9|98581.2|98556.2|98569.6|98544.6|73
1651759480000|2022-05-05 14:04:40|98572.5|98547.5|98569.5|98544.5|98574.4|98549.4|98556.2|98531.2|67
1651759490000|2022-05-05 14:04:50|98568.3|98543.3|98572|98547|98572.9|98547.9|98559.2|98534.2|72
1651759500000|2022-05-05 14:05:00|98571.8|98546.8|98589.6|98564.6|98589.6|98564.6|98571.2|98546.2|72
1651759510000|2022-05-05 14:05:10|98589.3|98564.3|98596.5|98571.5|98597.2|98572.2|98580.2|98555.2|75
1651759520000|2022-05-05 14:05:20|98596.6|98571.6|98613.1|98588.1|98626.3|98601.3|98593.9|98568.9|67
1651759530000|2022-05-05 14:05:30|98615.5|98590.5|98679.8|98629.8|98679.8|98631.8|98615.5|98590.5|69
1651759540000|2022-05-05 14:05:40|98679|98629|98648.6|98623.6|98682.2|98641.7|98647.6|98617.3|75
1651759550000|2022-05-05 14:05:50|98659.2|98609.2|98701.1|98651.1|98706.2|98656.2|98648.2|98598.2|80
1651759560000|2022-05-05 14:06:00|98700.8|98650.8|98740.2|98715.2|98760.5|98723.7|98700.5|98650.5|78
1651759570000|2022-05-05 14:06:10|98738.8|98713.8|98692.2|98642.2|98741.8|98713.8|98692.2|98631.8|78
1651759580000|2022-05-05 14:06:20|98693.2|98643.2|98708.5|98683.5|98720.9|98684.9|98692.8|98642.8|72
1651759590000|2022-05-05 14:06:30|98711.4|98686.4|98693.5|98643.5|98724.9|98686.4|98680.8|98643.1|70
1651759600000|2022-05-05 14:06:40|98679.4|98654.4|98705.5|98655.5|98705.5|98662.5|98679.4|98641|73
1651759610000|2022-05-05 14:06:50|98704.4|98654.4|98718.8|98668.8|98719.6|98682.7|98700.6|98653.6|67
1651759620000|2022-05-05 14:07:00|98719|98669|98702.1|98677.1|98725.5|98689|98701.4|98661|78
1651759630000|2022-05-05 14:07:10|98714.3|98664.3|98759.3|98709.3|98759.8|98709.8|98707.7|98663.7|76
1651759640000|2022-05-05 14:07:20|98759.4|98709.4|98763.6|98713.6|98773.3|98730.1|98746|98704.3|73
1651759650000|2022-05-05 14:07:30|98764.4|98714.4|98799.1|98749.1|98806.4|98756.4|98763.2|98713.2|69
1651759660000|2022-05-05 14:07:40|98799.5|98749.5|98825.2|98775.2|98825.2|98780.6|98798.4|98748.4|73
1651759670000|2022-05-05 14:07:50|98878.9|98762.9|98858.6|98808.6|98881.3|98822.4|98838.6|98762.9|73
1651759680000|2022-05-05 14:08:00|98858.9|98808.9|98864.2|98814.2|98869.4|98830.7|98855.7|98808.8|60
1651759690000|2022-05-05 14:08:10|98861.1|98811.1|98824.2|98774.2|98861.6|98821.5|98809.1|98759.1|76
1651759700000|2022-05-05 14:08:20|98823.2|98773.2|98822|98772|98832|98788.8|98813.8|98754.1|61
1651759710000|2022-05-05 14:08:30|98824.9|98774.9|98841.6|98791.6|98841.6|98791.6|98820.6|98770.6|66
1651759720000|2022-05-05 14:08:40|98841.5|98791.5|98869.8|98819.8|98871.1|98821.1|98841.5|98791.5|73
1651759730000|2022-05-05 14:08:50|98870.1|98820.1|98869.7|98819.7|98872.6|98832.9|98855.4|98814.9|61
1651759740000|2022-05-05 14:09:00|98870.5|98820.5|98861|98811|98871.1|98827.7|98852.7|98810.6|64
1651759750000|2022-05-05 14:09:10|98847.6|98822.6|98872.3|98822.3|98873.1|98835.6|98847.5|98809.3|64
1651759760000|2022-05-05 14:09:20|98872|98822|98942.4|98892.4|98942.4|98892.4|98861.1|98822|74
1651759770000|2022-05-05 14:09:30|98942.3|98892.3|98946.3|98896.3|98951|98906.3|98925.1|98875.1|69
1651759780000|2022-05-05 14:09:40|98946.1|98896.1|98947.7|98897.7|98950.1|98900.1|98940.1|98890.1|66
1651759790000|2022-05-05 14:09:50|98947|98897|98931.5|98881.5|98948.2|98898.2|98928.1|98878.1|71
1651759800000|2022-05-05 14:10:00|98930.8|98880.8|98931.8|98881.8|98938|98888|98923.4|98873.4|68
1651759810000|2022-05-05 14:10:10|98931.2|98881.2|98924.1|98874.1|98932.6|98882.6|98894|98854.7|73
1651759820000|2022-05-05 14:10:20|98921.3|98871.3|98883.9|98833.9|98925.8|98875.8|98881.2|98831.2|70
1651759830000|2022-05-05 14:10:30|98884|98834|98857.6|98807.6|98884.5|98834.5|98852.5|98802.5|74
1651759840000|2022-05-05 14:10:40|98859.9|98809.9|98838|98788|98861|98811|98828.4|98778.4|72
1651759850000|2022-05-05 14:10:50|98836.5|98786.5|98850|98800|98850|98800|98828|98778|78
1651759860000|2022-05-05 14:11:00|98848|98798|98869.4|98819.4|98874.7|98824.7|98848|98798|75
1651759870000|2022-05-05 14:11:10|98869.3|98819.3|98884.5|98834.5|98886.4|98836.4|98868.3|98818.3|75
1651759880000|2022-05-05 14:11:20|98880.9|98830.9|98883.8|98833.8|98887.5|98841.9|98865.8|98827.5|65
1651759890000|2022-05-05 14:11:30|98882.9|98832.9|98878.2|98828.2|98893.3|98843.3|98876.8|98826.8|68
1651759900000|2022-05-05 14:11:40|98878|98828|98886.1|98836.1|98886.2|98848.2|98869.7|98828|49
1651759910000|2022-05-05 14:11:50|98886.5|98836.5|98889.7|98839.7|98899.7|98849.7|98882.8|98832.8|73
1651759920000|2022-05-05 14:12:00|98891.5|98841.5|98896.9|98846.9|98896.9|98846.9|98881.1|98831.1|69
1651759930000|2022-05-05 14:12:10|98897.9|98847.9|98892.3|98842.3|98899.7|98849.8|98873.1|98830.5|75
1651759940000|2022-05-05 14:12:20|98892.6|98842.6|98908.6|98858.6|98909.4|98872.1|98892.6|98842.6|70
1651759950000|2022-05-05 14:12:30|98908.8|98858.8|98944|98894|98946.6|98899.8|98908|98858|75
1651759960000|2022-05-05 14:12:40|98944.2|98894.2|98946.4|98896.4|98947.2|98902|98927|98887.7|71
1651759970000|2022-05-05 14:12:50|98946.1|98896.1|98942.2|98892.2|98947.6|98908.1|98931.1|98889.7|70
1651759980000|2022-05-05 14:13:00|98942.1|98892.1|98930.2|98880.2|98943|98893|98926.2|98876.2|68
1651759990000|2022-05-05 14:13:10|98916.2|98891.2|98916.8|98891.8|98919.8|98894.8|98915.4|98890.4|60
1651760000000|2022-05-05 14:13:20|98916.4|98891.4|98927.3|98902.3|98934.6|98909.6|98914.5|98889.5|63
1651760010000|2022-05-05 14:13:30|98926.8|98901.8|98937|98912|98938.5|98913.5|98918.9|98885.5|74
1651760020000|2022-05-05 14:13:40|98935|98910|98918.7|98893.7|98940.2|98915.2|98915.9|98890.9|73
1651760030000|2022-05-05 14:13:50|98918.8|98893.8|98924.6|98874.6|98933.3|98898.3|98909.1|98872|75
1651760040000|2022-05-05 14:14:00|98926|98876|98908.7|98883.7|98929.4|98894|98903|98870.8|77
1651760050000|2022-05-05 14:14:10|98910.8|98885.8|98884.1|98859.1|98928|98890.8|98884.1|98859.1|74
1651760060000|2022-05-05 14:14:20|98884.4|98859.4|98887.7|98862.7|98896.1|98864.3|98871.8|98840.3|73
1651760070000|2022-05-05 14:14:30|98886.6|98861.6|98869.7|98844.7|98899.7|98861.7|98864.5|98839.5|77
1651760080000|2022-05-05 14:14:40|98869.9|98844.9|98858.5|98833.5|98869.9|98844.9|98856.7|98818.3|65
1651760090000|2022-05-05 14:14:50|98858.6|98833.6|98826.5|98801.5|98860.1|98835.1|98822.6|98785.6|77
1651760100000|2022-05-05 14:15:00|98830.6|98805.6|98821.4|98796.4|98839.7|98810.5|98821.3|98788.6|73
1651760110000|2022-05-05 14:15:10|98819.7|98794.7|98830.1|98805.1|98837.3|98805.4|98818.4|98786.3|72
1651760120000|2022-05-05 14:15:20|98830.6|98805.6|98838.4|98813.4|98852.9|98820.3|98827.1|98800.6|62
1651760130000|2022-05-05 14:15:30|98839|98814|98856.2|98831.2|98861|98831.2|98835.5|98805.5|64
1651760140000|2022-05-05 14:15:40|98856.1|98831.1|98847.3|98797.3|98871.3|98832.5|98834.4|98793.4|70
1651760150000|2022-05-05 14:15:50|98848.1|98798.1|98877.8|98852.8|98877.8|98852.8|98838|98797.6|66
1651760160000|2022-05-05 14:16:00|98879.7|98854.7|98897.6|98872.6|98897.6|98872.6|98870.1|98845.1|74
1651760170000|2022-05-05 14:16:10|98897.7|98872.7|98910.2|98885.2|98919.4|98885.5|98897.7|98860.4|73
1651760180000|2022-05-05 14:16:20|98910.1|98885.1|98898.3|98873.3|98915|98890|98895.4|98870.4|69
1651760190000|2022-05-05 14:16:30|98898.6|98873.6|98885.7|98860.7|98911.9|98877.1|98884.6|98859.6|66
1651760200000|2022-05-05 14:16:40|98884.3|98859.3|98885|98860|98907.5|98872.1|98883.7|98856.5|70
1651760210000|2022-05-05 14:16:50|98884.9|98859.9|98922.4|98897.4|98926.2|98901.2|98884.5|98859.5|74
1651760220000|2022-05-05 14:17:00|98922.1|98897.1|98914.7|98889.7|98928.6|98903.6|98911.3|98886.3|76
1651760230000|2022-05-05 14:17:10|98914.5|98889.5|98901.3|98876.3|98917.9|98892.9|98894.2|98869.2|64
1651760240000|2022-05-05 14:17:20|98899.8|98874.8|98904.8|98879.8|98909|98884|98894.2|98869.2|68
1651760250000|2022-05-05 14:17:30|98905.5|98880.5|98905.9|98880.9|98908.9|98883.9|98896.7|98871.7|64
1651760260000|2022-05-05 14:17:40|98907.9|98882.9|98923.5|98898.5|98979.5|98942.7|98907.9|98882.9|75
1651760270000|2022-05-05 14:17:50|98922.9|98897.9|98917|98892|98924.1|98899.1|98914.2|98889.2|73
1651760280000|2022-05-05 14:18:00|98918.2|98893.2|98910.8|98885.8|98929.6|98893.6|98909|98877.3|72
1651760290000|2022-05-05 14:18:10|98910.5|98885.5|98906.1|98881.1|98917.3|98892.3|98903.1|98878.1|73
1651760300000|2022-05-05 14:18:20|98905.8|98880.8|98860|98810|98906.5|98881.5|98848.8|98808.9|75
1651760310000|2022-05-05 14:18:30|98860.7|98810.7|98878.3|98828.3|98878.3|98836.6|98842.4|98795.3|76
1651760320000|2022-05-05 14:18:40|98874|98824|98880.6|98830.6|98902.7|98865.4|98862.7|98824|72
1651760330000|2022-05-05 14:18:50|98880.7|98830.7|98856.4|98831.4|98892|98845.1|98845.1|98810.5|73
1651760340000|2022-05-05 14:19:00|98855.8|98830.8|98818.1|98793.1|98856.4|98831.4|98816.9|98791.9|77
1651760350000|2022-05-05 14:19:10|98818.4|98793.4|98837.9|98812.9|98857|98832|98818.4|98791|77
1651760360000|2022-05-05 14:19:20|98851.9|98801.9|98846.5|98796.5|98852.6|98814.7|98821.9|98782.1|73
1651760370000|2022-05-05 14:19:30|98846.6|98796.6|98849.6|98799.6|98850.2|98800.2|98844.9|98794.9|67
1651760380000|2022-05-05 14:19:40|98851.5|98801.5|98853|98803|98853|98803|98849.9|98799.9|50
1651760390000|2022-05-05 14:19:50|98853.4|98803.4|98856.2|98806.2|98874.3|98824.3|98852.7|98802.7|73
1651760400000|2022-05-05 14:20:00|98851.7|98801.7|98865.5|98815.5|98865.7|98815.7|98851.7|98801.7|69
1651760410000|2022-05-05 14:20:10|98865.4|98815.4|98868.4|98818.4|98876.6|98831.3|98852.6|98811.1|73
1651760420000|2022-05-05 14:20:20|98869|98819|98873.7|98823.7|98879.4|98829.4|98861.6|98811.6|67
1651760430000|2022-05-05 14:20:30|98872|98822|98866.5|98816.5|98880.4|98830.4|98863.8|98813.8|75
1651760440000|2022-05-05 14:20:40|98867|98817|98878.7|98828.7|98879.2|98835.9|98860.9|98814.5|71
1651760450000|2022-05-05 14:20:50|98877|98827|98871.3|98821.3|98877.6|98827.6|98860.9|98810.9|67
1651760460000|2022-05-05 14:21:00|98873.4|98823.4|98860.2|98810.2|98876.4|98826.4|98851.3|98808|76
1651760470000|2022-05-05 14:21:10|98858.9|98808.9|98864.5|98814.5|98867.6|98817.6|98846.3|98796.3|70
1651760480000|2022-05-05 14:21:20|98863.4|98813.4|98830.7|98780.7|98863.4|98813.4|98828.9|98778.9|73
1651760490000|2022-05-05 14:21:30|98831.3|98781.3|98844.3|98794.3|98849.6|98803.8|98828.3|98781.3|67
1651760500000|2022-05-05 14:21:40|98844.1|98794.1|98845.4|98795.4|98845.4|98795.4|98838.6|98788.6|69
1651760510000|2022-05-05 14:21:50|98845.2|98795.2|98836|98786|98848.4|98798.4|98836|98786|57
1651760520000|2022-05-05 14:22:00|98836.4|98786.4|98821.2|98771.2|98845.6|98795.6|98816.3|98766.3|64
1651760530000|2022-05-05 14:22:10|98819.7|98769.7|98817.1|98767.1|98820|98770|98812|98762|67
1651760540000|2022-05-05 14:22:20|98817.9|98767.9|98817.5|98767.5|98826.2|98776.4|98801.4|98762.7|66
1651760550000|2022-05-05 14:22:30|98817.6|98767.6|98820.1|98770.1|98823.6|98784.9|98804.1|98765.4|53
1651760560000|2022-05-05 14:22:40|98820.3|98770.3|98833.4|98808.4|98840.9|98809.2|98806|98769.7|58
1651760570000|2022-05-05 14:22:50|98833.8|98808.8|98834|98809|98846.2|98810.9|98829.7|98796.1|56
1651760580000|2022-05-05 14:23:00|98836.2|98811.2|98849|98824|98849|98824|98836.2|98811.2|68
1651760590000|2022-05-05 14:23:10|98849.9|98824.9|98839.8|98814.8|98869.8|98844.8|98839.2|98814.2|73
1651760600000|2022-05-05 14:23:20|98840.3|98815.3|98863.1|98838.1|98863.1|98838.1|98838|98813|70
1651760610000|2022-05-05 14:23:30|98863.2|98838.2|98881.3|98856.3|98883.4|98858.4|98862.4|98837.4|65
1651760620000|2022-05-05 14:23:40|98881.4|98856.4|98869.7|98844.7|98882.3|98857.3|98868.8|98843.8|68
1651760630000|2022-05-05 14:23:50|98869.3|98844.3|98854.8|98829.8|98870.4|98845.4|98852.8|98827.8|59
1651760640000|2022-05-05 14:24:00|98855.2|98830.2|98841.5|98816.5|98861.9|98836.9|98831.8|98799.6|71
1651760650000|2022-05-05 14:24:10|98839.4|98814.4|98865.9|98840.9|98865.9|98840.9|98839.4|98814.4|59
1651760660000|2022-05-05 14:24:20|98863.4|98838.4|98871.4|98846.4|98876.1|98851.1|98855.4|98830.4|60
1651760670000|2022-05-05 14:24:30|98871.6|98846.6|98865|98840|98879.8|98854.8|98859.8|98834.8|69
1651760680000|2022-05-05 14:24:40|98865.1|98840.1|98881.1|98856.1|98889.1|98856.3|98864.2|98839.1|61
1651760690000|2022-05-05 14:24:50|98880.4|98855.4|98861.8|98836.8|98883.3|98858.3|98861.8|98836.8|63
1651760700000|2022-05-05 14:25:00|98861.9|98836.9|98859|98834|98863.9|98838.9|98854.4|98829.4|72
1651760710000|2022-05-05 14:25:10|98858.4|98833.4|98855.8|98830.8|98861.6|98836.6|98853.3|98828.3|52
1651760720000|2022-05-05 14:25:20|98856.3|98831.3|98869.5|98844.5|98872.2|98847.2|98852.4|98827.4|55
1651760730000|2022-05-05 14:25:30|98869.6|98844.6|98871.5|98846.5|98872.4|98847.4|98868.7|98843.7|53
1651760740000|2022-05-05 14:25:40|98872|98847|98864.9|98839.9|98874.5|98849.5|98848.5|98823.5|71
1651760750000|2022-05-05 14:25:50|98865.8|98840.8|98872.7|98847.7|98872.7|98847.7|98852.1|98827.1|71
1651760760000|2022-05-05 14:26:00|98872.2|98847.2|98876.2|98851.2|98905.7|98868.2|98872.2|98846.4|72
1651760770000|2022-05-05 14:26:10|98872.4|98847.4|98839.1|98814.1|98876|98847.4|98829.9|98804.9|74
1651760780000|2022-05-05 14:26:20|98853.1|98803.1|98846.7|98796.7|98861.6|98825.6|98831.9|98796.7|70
1651760790000|2022-05-05 14:26:30|98847.3|98797.3|98833|98808|98850.6|98814.3|98826.9|98789.9|76
1651760800000|2022-05-05 14:26:40|98844.3|98794.3|98833.9|98808.9|98846.3|98810.4|98825.6|98792.4|59
1651760810000|2022-05-05 14:26:50|98835.1|98810.1|98848.7|98823.7|98849|98824|98831.1|98806.1|73
1651760820000|2022-05-05 14:27:00|98849.4|98824.4|98849.1|98799.1|98851.9|98824.4|98816.4|98791.4|71
1651760830000|2022-05-05 14:27:10|98833.2|98808.2|98844.6|98794.6|98846|98808.2|98825|98789|58
1651760840000|2022-05-05 14:27:20|98844.8|98794.8|98830.4|98805.4|98847.7|98807.2|98807.7|98781.6|60
1651760850000|2022-05-05 14:27:30|98827.5|98802.5|98818.3|98793.3|98833.7|98808.4|98815.2|98783.7|68
1651760860000|2022-05-05 14:27:40|98820.8|98795.8|98821.3|98796.3|98833.4|98799.1|98815|98777.9|73
1651760870000|2022-05-05 14:27:50|98817.4|98792.4|98813.5|98788.5|98829.5|98795.1|98812.4|98776.6|66
1651760880000|2022-05-05 14:28:00|98815.1|98790.1|98821|98796|98833|98796.6|98814.2|98775|70
1651760890000|2022-05-05 14:28:10|98820.8|98795.8|98821.9|98796.9|98826|98801|98818.9|98793.9|57
1651760900000|2022-05-05 14:28:20|98822.4|98797.4|98850|98825|98850|98825|98822.4|98789.3|70
1651760910000|2022-05-05 14:28:30|98850.1|98825.1|98828.8|98803.8|98871.5|98829.6|98824.5|98797.3|68
1651760920000|2022-05-05 14:28:40|98827.3|98802.3|98825.7|98800.7|98830.4|98805.4|98821.8|98796.8|66
1651760930000|2022-05-05 14:28:50|98826.2|98801.2|98813.8|98788.8|98829.9|98804.9|98813.8|98788.8|70
1651760940000|2022-05-05 14:29:00|98815.7|98790.7|98819.5|98794.5|98834.1|98800.9|98812.9|98783.5|72
1651760950000|2022-05-05 14:29:10|98818.9|98793.9|98805.1|98780.1|98825.5|98793.9|98799.7|98765.2|72
1651760960000|2022-05-05 14:29:20|98804.9|98779.9|98805.1|98780.1|98807.7|98782.7|98800.1|98775.1|62
1651760970000|2022-05-05 14:29:30|98808.5|98783.5|98844.9|98794.9|98846.2|98812.6|98808.2|98774.9|58
1651760980000|2022-05-05 14:29:40|98843.8|98793.8|98823.9|98798.9|98844.5|98805.1|98822.1|98786.5|62
1651760990000|2022-05-05 14:29:50|98826.9|98801.9|98853.5|98828.5|98865.3|98828.7|98825.1|98796.7|64
1651761000000|2022-05-05 14:30:00|98853.9|98828.9|98831|98806|98870.9|98832.7|98830.8|98792.8|74
1651761010000|2022-05-05 14:30:10|98830.5|98805.5|98841.8|98791.8|98843.1|98807.6|98825.6|98789.2|68
1651761020000|2022-05-05 14:30:20|98838.1|98788.1|98847.1|98822.1|98861.8|98822.2|98828.3|98788.1|65
1651761030000|2022-05-05 14:30:30|98846.9|98821.9|98844|98794|98856.1|98821.9|98827.7|98791|76
1651761040000|2022-05-05 14:30:40|98830.6|98805.6|98782.1|98757.1|98836|98805.6|98779|98746.5|74
1651761050000|2022-05-05 14:30:50|98781.9|98756.9|98773.8|98748.8|98802.7|98769.4|98772.1|98734.8|63
1651761060000|2022-05-05 14:31:00|98773.6|98748.6|98782.3|98757.3|98803.3|98768|98773.6|98748.1|61
1651761070000|2022-05-05 14:31:10|98782.2|98757.2|98789.3|98764.3|98798.4|98773.4|98779.3|98754.3|65
1651761080000|2022-05-05 14:31:20|98789.6|98764.6|98791.2|98766.2|98806.3|98770.8|98784.3|98756.3|64
1651761090000|2022-05-05 14:31:30|98791.3|98766.3|98795|98770|98799.5|98774.5|98785.2|98760.2|65
1651761100000|2022-05-05 14:31:40|98795.9|98770.9|98808.4|98783.4|98823.4|98788.7|98793.6|98756.7|65
1651761110000|2022-05-05 14:31:50|98808.1|98783.1|98803.1|98753.1|98815|98784|98784.9|98748.6|69
1651761120000|2022-05-05 14:32:00|98790.7|98765.7|98796.9|98746.9|98800.7|98767.4|98785.9|98746.9|70
1651761130000|2022-05-05 14:32:10|98783.9|98758.9|98810|98785|98812.1|98787.1|98783.9|98747.1|64
1651761140000|2022-05-05 14:32:20|98810.3|98785.3|98816.5|98791.5|98825.4|98791.5|98804.5|98775.2|71
1651761150000|2022-05-05 14:32:30|98816.2|98791.2|98811.5|98761.5|98816.3|98791.3|98794.2|98758.8|69
1651761160000|2022-05-05 14:32:40|98811.4|98761.4|98805|98780|98812.3|98781.6|98798|98759.8|67
1651761170000|2022-05-05 14:32:50|98805.2|98780.2|98799.1|98774.1|98809.7|98784.7|98799.1|98774.1|52
1651761180000|2022-05-05 14:33:00|98800.3|98775.3|98775.4|98750.4|98802.3|98777.3|98767.7|98729|62
1651761190000|2022-05-05 14:33:10|98779.9|98754.9|98796.6|98771.6|98800.2|98771.6|98779.9|98750.2|65
1651761200000|2022-05-05 14:33:20|98797.3|98772.3|98803.9|98778.9|98803.9|98778.9|98792|98767|61
1651761210000|2022-05-05 14:33:30|98804.5|98779.5|98811.5|98786.5|98822.7|98787.6|98800.1|98765.1|68
1651761220000|2022-05-05 14:33:40|98811.6|98786.6|98839.5|98814.5|98839.9|98814.9|98807.2|98782.2|57
1651761230000|2022-05-05 14:33:50|98839.7|98814.7|98820.5|98795.5|98842.6|98817.6|98820.5|98795.5|57
1651761240000|2022-05-05 14:34:00|98820.7|98795.7|98805.3|98780.3|98832.9|98795.7|98787.2|98758.7|73
1651761250000|2022-05-05 14:34:10|98806.9|98781.9|98801.8|98776.8|98824.4|98788.4|98791.2|98752.9|71
1651761260000|2022-05-05 14:34:20|98802.6|98777.6|98810.3|98785.3|98810.3|98785.3|98789.3|98764.3|73
1651761270000|2022-05-05 14:34:30|98810.4|98785.4|98817.4|98792.4|98838.3|98801.6|98804.6|98770.2|72
1651761280000|2022-05-05 14:34:40|98818|98793|98840.5|98790.5|98841.1|98807.4|98818|98779.7|64
1651761290000|2022-05-05 14:34:50|98827.6|98802.6|98830.2|98780.2|98840.9|98808.8|98823.1|98780.2|70
1651761300000|2022-05-05 14:35:00|98820.7|98795.7|98836.1|98811.1|98851.6|98816|98817.3|98782.9|69
1651761310000|2022-05-05 14:35:10|98835.9|98810.9|98828.9|98803.9|98852.9|98818|98826.8|98789|71
1651761320000|2022-05-05 14:35:20|98827.8|98802.8|98790|98765|98829.9|98804.9|98784.6|98755.2|73
1651761330000|2022-05-05 14:35:30|98788.4|98763.4|98782.6|98757.6|98801.6|98767.5|98781.7|98749.5|59
1651761340000|2022-05-05 14:35:40|98782.4|98757.4|98810.5|98760.5|98814.3|98777.2|98782.4|98752.4|73
1651761350000|2022-05-05 14:35:50|98807.8|98757.8|98805|98755|98807.8|98757.8|98781.8|98739.1|71
1651761360000|2022-05-05 14:36:00|98804.9|98754.9|98807.3|98757.3|98812.1|98762.1|98801.7|98751.7|65
1651761370000|2022-05-05 14:36:10|98794.4|98769.4|98803.8|98753.8|98808.4|98770.1|98791.5|98742.2|69
1651761380000|2022-05-05 14:36:20|98804|98754|98824.4|98774.4|98824.4|98774.4|98791.8|98751.7|75
1651761390000|2022-05-05 14:36:30|98824.2|98774.2|98809.4|98784.4|98830|98784.8|98805.1|98766.8|73
1651761400000|2022-05-05 14:36:40|98822.6|98772.6|98834.3|98784.3|98836.7|98786.7|98821.4|98771.4|69
1651761410000|2022-05-05 14:36:50|98833|98783|98824.2|98774.2|98834|98784|98817.9|98767.9|65
1651761420000|2022-05-05 14:37:00|98824.9|98774.9|98838.8|98788.8|98840.8|98790.8|98824.4|98774.4|63
1651761430000|2022-05-05 14:37:10|98843|98793|98831.2|98781.2|98855.8|98806.7|98830.9|98781.2|69
1651761440000|2022-05-05 14:37:20|98831.8|98781.8|98843.7|98793.7|98847.4|98797.4|98830.2|98780.2|72
1651761450000|2022-05-05 14:37:30|98841.5|98791.5|98873.2|98823.2|98873.2|98823.2|98837|98787|71
1651761460000|2022-05-05 14:37:40|98873.1|98823.1|98879.4|98829.4|98893.1|98843.4|98863.7|98823.1|67
1651761470000|2022-05-05 14:37:50|98879.5|98829.5|98847.3|98797.3|98879.5|98839.8|98844.4|98794.4|70
1651761480000|2022-05-05 14:38:00|98847.6|98797.6|98838.7|98788.7|98850.2|98800.2|98836.1|98786.1|68
1651761490000|2022-05-05 14:38:10|98838.3|98788.3|98868.5|98818.5|98868.5|98819.9|98838.3|98788.3|67
1651761500000|2022-05-05 14:38:20|98867.3|98817.3|98867.2|98817.2|98868.1|98818.1|98857.2|98807.2|64
1651761510000|2022-05-05 14:38:30|98867.9|98817.9|98880.5|98830.5|98883|98833|98858.2|98808.2|72
1651761520000|2022-05-05 14:38:40|98879.9|98829.9|98845.7|98795.7|98879.9|98840.7|98844.5|98794.5|75
1651761530000|2022-05-05 14:38:50|98845.4|98795.4|98861.7|98811.7|98869.2|98819.2|98840.7|98795.4|77
1651761540000|2022-05-05 14:39:00|98863.1|98813.1|98878.1|98828.1|98878.1|98836.4|98859|98810.7|70
1651761550000|2022-05-05 14:39:10|98877.2|98827.2|98873.9|98848.9|98883.6|98848.9|98870.3|98820.3|72
1651761560000|2022-05-05 14:39:20|98871.6|98846.6|98860.5|98810.5|98882.1|98846.6|98854.6|98804.6|72
1651761570000|2022-05-05 14:39:30|98859.4|98809.4|98906.6|98856.6|98906.6|98856.6|98851.6|98809.4|73
1651761580000|2022-05-05 14:39:40|98904.6|98854.6|98892.5|98842.5|98911.2|98861.2|98881.6|98842.3|68
1651761590000|2022-05-05 14:39:50|98892.6|98842.6|98906.4|98856.4|98910.1|98860.1|98880|98842.6|72
1651761600000|2022-05-05 14:40:00|98908.7|98858.7|98898.7|98848.7|98913.6|98863.6|98897.7|98847.7|69
1651761610000|2022-05-05 14:40:10|98899.6|98849.6|98880.4|98830.4|98903.9|98853.9|98870.6|98824.7|76
1651761620000|2022-05-05 14:40:20|98880.6|98830.6|98907.5|98857.5|98908.4|98859.3|98880.6|98830.6|74
1651761630000|2022-05-05 14:40:30|98909.5|98859.5|98900.6|98850.6|98912.4|98862.4|98886.3|98836.3|76
1651761640000|2022-05-05 14:40:40|98900.1|98850.1|98899.8|98849.8|98906|98866.3|98886.6|98844.7|69
1651761650000|2022-05-05 14:40:50|98900.4|98850.4|98904.5|98854.5|98911.9|98874.3|98898.9|98848.9|69
1651761660000|2022-05-05 14:41:00|98905.5|98855.5|98892.1|98842.1|98907.5|98859|98882.8|98840.4|77
1651761670000|2022-05-05 14:41:10|98892.7|98842.7|98899.2|98849.2|98899.3|98857.9|98872.4|98831.1|76
1651761680000|2022-05-05 14:41:20|98899|98849|98914.5|98864.5|98918|98875.6|98892.6|98845.4|68
1651761690000|2022-05-05 14:41:30|98920.5|98870.5|98954.7|98904.7|98954.7|98914.2|98920.5|98870.5|78
1651761700000|2022-05-05 14:41:40|98953.2|98903.2|98944.4|98894.4|98953.2|98913.8|98926.1|98886.8|73
1651761710000|2022-05-05 14:41:50|98944.7|98894.7|98927.1|98902.1|98945.8|98903.1|98916.8|98881.7|60
1651761720000|2022-05-05 14:42:00|98927.2|98902.2|98929.2|98879.2|98940|98904.2|98917|98877|64
1651761730000|2022-05-05 14:42:10|98928.8|98878.8|98934.2|98884.2|98935.7|98891.7|98914.3|98871|69
1651761740000|2022-05-05 14:42:20|98935.9|98885.9|98948.6|98898.6|98949.8|98899.8|98933|98883|62
1651761750000|2022-05-05 14:42:30|98948.5|98898.5|98958.1|98908.1|98968.6|98918.6|98948.5|98898.5|69
1651761760000|2022-05-05 14:42:40|98957.6|98907.6|98953.3|98903.3|98969.4|98923.6|98946.8|98903.3|67
1651761770000|2022-05-05 14:42:50|98953.6|98903.6|98968.2|98918.2|98968.2|98919.8|98944|98903.6|63
1651761780000|2022-05-05 14:43:00|98967.7|98917.7|98971.7|98921.7|98971.8|98933.2|98954.9|98915|59
1651761790000|2022-05-05 14:43:10|98971|98921|98961.3|98911.3|98973.6|98923.6|98961.3|98911.3|65
1651761800000|2022-05-05 14:43:20|98960.5|98910.5|98955.8|98905.8|98967.3|98929.7|98950.6|98900.6|77
1651761810000|2022-05-05 14:43:30|98956.1|98906.1|98950.6|98925.6|98972.5|98927|98949.5|98906.1|70
1651761820000|2022-05-05 14:43:40|98960.8|98910.8|98951|98901|98962.6|98924.9|98938.3|98888.3|75
1651761830000|2022-05-05 14:43:50|98951.2|98901.2|98960.4|98910.4|98968.2|98926.6|98946.5|98900.4|74
1651761840000|2022-05-05 14:44:00|98959.1|98909.1|98938.7|98888.7|98963.2|98920.6|98938.7|98888.7|68
1651761850000|2022-05-05 14:44:10|98940.1|98890.1|98934.1|98884.1|98946.4|98896.4|98931.7|98881.7|72
1651761860000|2022-05-05 14:44:20|98934.3|98884.3|98941.1|98891.1|98944.2|98894.2|98933.4|98883.4|57
1651761870000|2022-05-05 14:44:30|98940.2|98890.2|98959.1|98909.1|98960.6|98915|98938.4|98888.4|65
1651761880000|2022-05-05 14:44:40|98959.8|98909.8|98936.7|98886.7|98965.8|98926.8|98931.6|98881.6|77
1651761890000|2022-05-05 14:44:50|98936.8|98886.8|98938|98888|98941.9|98891.9|98934.8|98884.8|67
1651761900000|2022-05-05 14:45:00|98926.4|98901.4|98944.9|98894.9|98950.4|98906.4|98926.4|98885.8|74
1651761910000|2022-05-05 14:45:10|98945|98895|98933.6|98883.6|98946|98902.5|98923.6|98873.6|68
1651761920000|2022-05-05 14:45:20|98933.4|98883.4|98909.7|98859.7|98934.8|98891.6|98909.5|98859.5|72
1651761930000|2022-05-05 14:45:30|98909.6|98859.6|98922.8|98872.8|98925.6|98879|98903.5|98859.6|63
1651761940000|2022-05-05 14:45:40|98923|98873|98948.1|98898.1|98948.1|98910.4|98915.2|98872.3|74
1651761950000|2022-05-05 14:45:50|98951.3|98901.3|98946.9|98896.9|98951.3|98901.3|98937.9|98887.9|73
1651761960000|2022-05-05 14:46:00|98946.1|98896.1|98961.2|98911.2|98962.8|98916.6|98930.4|98894.5|68
1651761970000|2022-05-05 14:46:10|98960.7|98910.7|98968.7|98918.7|98970|98928.9|98948|98909.7|58
1651761980000|2022-05-05 14:46:20|98968.5|98918.5|98962.6|98912.6|98973.1|98933.2|98952.1|98912.2|67
1651761990000|2022-05-05 14:46:30|98963.7|98913.7|98969.8|98919.8|98973.1|98929.7|98951.9|98913.5|72
1651762000000|2022-05-05 14:46:40|98970.4|98920.4|98970.6|98920.6|98974.7|98937.1|98957.7|98915.3|65
1651762010000|2022-05-05 14:46:50|98972.3|98922.3|98963.6|98938.6|98981.2|98954.5|98957.8|98920.3|72
1651762020000|2022-05-05 14:47:00|98963|98938|98969.6|98944.6|98976|98951|98954.6|98929.6|72
1651762030000|2022-05-05 14:47:10|98971.9|98946.9|99057.6|99007.6|99069.9|99010.6|98969.1|98944.1|74
1651762040000|2022-05-05 14:47:20|99058.3|99008.3|99110.8|99060.8|99111.5|99061.5|99053.1|99008.3|74
1651762050000|2022-05-05 14:47:30|99111.5|99061.5|99103.3|99053.3|99115.6|99065.6|99102.3|99052.3|78
1651762060000|2022-05-05 14:47:40|99103.5|99053.5|99105.1|99055.1|99113.6|99063.6|99096.5|99046.5|74
1651762070000|2022-05-05 14:47:50|99105.2|99055.2|99098.6|99048.6|99106.5|99067.2|99090.1|99045.4|62
1651762080000|2022-05-05 14:48:00|99098.5|99048.5|99099.8|99049.8|99109.9|99063.9|99088.9|99045.1|70
1651762090000|2022-05-05 14:48:10|99099.7|99049.7|99128.5|99078.5|99134.8|99084.8|99091.5|99041.5|74
1651762100000|2022-05-05 14:48:20|99128.1|99078.1|99136.7|99086.7|99143.1|99093.1|99127.9|99077.9|69
1651762110000|2022-05-05 14:48:30|99135.8|99085.8|99148.2|99098.2|99155.8|99105.8|99126.6|99076.6|75
1651762120000|2022-05-05 14:48:40|99147.8|99097.8|99149.2|99099.2|99160.4|99110.4|99147|99097|68
1651762130000|2022-05-05 14:48:50|99149.6|99099.6|99153.7|99103.7|99163.9|99113.9|99149.6|99099.6|68
1651762140000|2022-05-05 14:49:00|99152.8|99102.8|99164.7|99114.7|99166.3|99116.3|99133|99083|72
1651762150000|2022-05-05 14:49:10|99164.6|99114.6|99167.2|99117.2|99167.2|99117.2|99147|99097|70
1651762160000|2022-05-05 14:49:20|99173.2|99123.2|99194|99144|99195.4|99145.4|99173.2|99123.2|76
1651762170000|2022-05-05 14:49:30|99193|99143|99192.7|99142.7|99214.2|99164.2|99192.6|99142.6|70
1651762180000|2022-05-05 14:49:40|99193.3|99143.3|99213.9|99163.9|99214.8|99164.8|99191.9|99141.9|77
1651762190000|2022-05-05 14:49:50|99214.3|99164.3|99217.1|99167.1|99218.3|99168.3|99210.2|99160.2|67
1651762200000|2022-05-05 14:50:00|99216.6|99166.6|99217.8|99167.8|99221.4|99171.4|99209.4|99159.4|65
1651762210000|2022-05-05 14:50:10|99224.2|99174.2|99215.3|99165.3|99224.2|99174.2|99209.9|99159.9|71
1651762220000|2022-05-05 14:50:20|99216.4|99166.4|99208.7|99158.7|99218.3|99168.3|99203.3|99153.3|68
1651762230000|2022-05-05 14:50:30|99209.5|99159.5|99216.3|99166.3|99219.9|99169.9|99209.3|99159.3|54
1651762240000|2022-05-05 14:50:40|99216.1|99166.1|99221.1|99171.1|99223.4|99173.4|99202.9|99152.9|66
1651762250000|2022-05-05 14:50:50|99221.8|99171.8|99229.5|99179.5|99233.3|99183.3|99218.5|99168.5|57
1651762260000|2022-05-05 14:51:00|99220.6|99195.6|99222.7|99172.7|99232|99195.7|99219.8|99169.8|62
1651762270000|2022-05-05 14:51:10|99222.4|99172.4|99206.6|99156.6|99231.3|99181.3|99206.6|99156.6|61
1651762280000|2022-05-05 14:51:20|99205.2|99155.2|99146.2|99096.2|99209.2|99159.2|99142.8|99092.8|76
1651762290000|2022-05-05 14:51:30|99148|99098|99161.3|99111.3|99167|99117|99143.2|99093.2|75
1651762300000|2022-05-05 14:51:40|99161.7|99111.7|99133.2|99083.2|99163.8|99113.8|99131|99081|73
1651762310000|2022-05-05 14:51:50|99132.8|99082.8|99132.9|99082.9|99134|99084|99108.4|99058.4|76
1651762320000|2022-05-05 14:52:00|99135.9|99085.9|99149.1|99099.1|99158|99108|99135.9|99085.9|77
1651762330000|2022-05-05 14:52:10|99148.8|99098.8|99128|99078|99148.9|99098.9|99127.9|99077.9|74
1651762340000|2022-05-05 14:52:20|99129.6|99079.6|99137.9|99087.9|99137.9|99087.9|99127.2|99077.2|65
1651762350000|2022-05-05 14:52:30|99137.2|99087.2|99158|99108|99164.4|99114.4|99137|99087|69
1651762360000|2022-05-05 14:52:40|99158.4|99108.4|99147.7|99097.7|99158.4|99108.4|99142.7|99092.7|76
1651762370000|2022-05-05 14:52:50|99147.3|99097.3|99180.8|99130.8|99183.4|99133.4|99145.1|99095.1|76
1651762380000|2022-05-05 14:53:00|99181.5|99131.5|99164.4|99114.4|99181.5|99131.5|99161|99111|77
1651762390000|2022-05-05 14:53:10|99164.2|99114.2|99154.8|99104.8|99165.1|99115.1|99141.2|99091.2|68
1651762400000|2022-05-05 14:53:20|99155.9|99105.9|99154.4|99104.4|99157.9|99107.9|99148.5|99098.5|66
1651762410000|2022-05-05 14:53:30|99155.9|99105.9|99137.3|99087.3|99155.9|99105.9|99137.2|99087.2|61
1651762420000|2022-05-05 14:53:40|99137.4|99087.4|99140.3|99090.3|99140.7|99092.4|99114.6|99074|70
1651762430000|2022-05-05 14:53:50|99140.7|99090.7|99141.1|99091.1|99141.4|99091.4|99128.2|99078.2|66
1651762440000|2022-05-05 14:54:00|99140.5|99090.5|99168.2|99118.2|99168.2|99118.2|99140.5|99090.5|75
1651762450000|2022-05-05 14:54:10|99166.5|99116.5|99167.1|99117.1|99171.3|99121.3|99160.3|99110.3|58
1651762460000|2022-05-05 14:54:20|99167.2|99117.2|99164.1|99114.1|99168.1|99118.1|99161.9|99111.9|59
1651762470000|2022-05-05 14:54:30|99163.1|99113.1|99157.7|99107.7|99163.1|99113.1|99149.3|99099.3|69
1651762480000|2022-05-05 14:54:40|99156|99106|99163.7|99113.7|99178.5|99128.5|99154.9|99104.9|77
1651762490000|2022-05-05 14:54:50|99163.9|99113.9|99167.4|99117.4|99173.3|99123.3|99161|99111|73
1651762500000|2022-05-05 14:55:00|99167.6|99117.6|99173|99123|99183.7|99133.7|99161.5|99111.5|78
1651762510000|2022-05-05 14:55:10|99178.3|99128.3|99188.1|99138.1|99199.3|99149.3|99177.2|99127.2|77
1651762520000|2022-05-05 14:55:20|99184|99134|99174.8|99124.8|99186.3|99136.3|99159.7|99109.7|79
1651762530000|2022-05-05 14:55:30|99173.4|99123.4|99173.9|99123.9|99178.2|99128.2|99159.4|99109.4|74
1651762540000|2022-05-05 14:55:40|99174.9|99124.9|99160.1|99110.1|99178.9|99128.9|99160.1|99110.1|75
1651762550000|2022-05-05 14:55:50|99161|99111|99177.4|99127.4|99182|99132|99160.4|99110.4|74
1651762560000|2022-05-05 14:56:00|99176|99126|99217.3|99167.3|99219.1|99169.1|99176|99126|76
1651762570000|2022-05-05 14:56:10|99219.2|99169.2|99193.6|99143.6|99220.4|99170.4|99185.2|99135.2|77
1651762580000|2022-05-05 14:56:20|99193.5|99143.5|99196.2|99146.2|99212.8|99162.8|99184.8|99134.8|78
1651762590000|2022-05-05 14:56:30|99195.9|99145.9|99206.1|99156.1|99209.4|99159.4|99193.9|99143.9|74
1651762600000|2022-05-05 14:56:40|99206.2|99156.2|99201.9|99151.9|99208.3|99158.3|99199.8|99149.8|74
1651762610000|2022-05-05 14:56:50|99201.8|99151.8|99204.3|99154.3|99211.7|99161.7|99168.3|99118.3|77
1651762620000|2022-05-05 14:57:00|99205.6|99155.6|99207.1|99157.1|99207.9|99157.9|99198.9|99148.9|79
1651762630000|2022-05-05 14:57:10|99206.7|99156.7|99226.7|99176.7|99232.9|99182.9|99202.1|99152.1|75
1651762640000|2022-05-05 14:57:20|99226.8|99176.8|99221.8|99171.8|99238.6|99188.6|99221.8|99171.8|73
1651762650000|2022-05-05 14:57:30|99220.9|99170.9|99244|99194|99244.3|99194.3|99216|99166|68
1651762660000|2022-05-05 14:57:40|99245.3|99195.3|99249.6|99199.6|99249.6|99210.1|99235.1|99191.1|64
1651762670000|2022-05-05 14:57:50|99249|99199|99240.1|99190.1|99254.4|99216|99225.8|99182.7|72
1651762680000|2022-05-05 14:58:00|99239.9|99189.9|99237.8|99187.8|99251.7|99210.3|99228.1|99187.2|65
1651762690000|2022-05-05 14:58:10|99236.5|99186.5|99254.7|99204.7|99255.1|99205.1|99236.5|99186.5|74
1651762700000|2022-05-05 14:58:20|99253.9|99203.9|99252.2|99202.2|99256.2|99206.2|99245.7|99195.7|68
1651762710000|2022-05-05 14:58:30|99252.3|99202.3|99257.1|99207.1|99260.3|99222.3|99241|99201.7|57
1651762720000|2022-05-05 14:58:40|99256.2|99206.2|99268.7|99218.7|99268.9|99231|99247.7|99206|62
1651762730000|2022-05-05 14:58:50|99252.5|99227.5|99256.3|99206.3|99258.3|99227.5|99241.1|99204.2|56
1651762740000|2022-05-05 14:59:00|99256.2|99206.2|99241.4|99216.4|99257.4|99218.1|99238|99197.8|72
1651762750000|2022-05-05 14:59:10|99241.5|99216.5|99257|99207|99258.3|99219.7|99237.7|99205.8|63
1651762760000|2022-05-05 14:59:20|99257.3|99207.3|99234.5|99209.5|99257.6|99220.8|99232|99207|70
1651762770000|2022-05-05 14:59:30|99232.2|99207.2|99203|99178|99241.2|99209.8|99203|99168.9|72
1651762780000|2022-05-05 14:59:40|99200.4|99175.4|99201.6|99176.6|99214.7|99176.6|99194.9|99156.9|69
1651762790000|2022-05-05 14:59:50|99200.2|99175.2|99200.1|99175.1|99213.6|99178|99193.4|99156.9|68
1651762800000|2022-05-05 15:00:00|99200|99175|99216.5|99191.5|99223.4|99191.5|99199.6|99170.9|63
1651762810000|2022-05-05 15:00:10|99217.2|99192.2|99247.3|99197.3|99248.3|99205.2|99213.6|99177.9|68
1651762820000|2022-05-05 15:00:20|99249.6|99199.6|99252.9|99202.9|99256.1|99218.1|99240.9|99195.7|66
1651762830000|2022-05-05 15:00:30|99252.8|99202.8|99252.4|99202.4|99258.5|99219.1|99237.9|99200|65
1651762840000|2022-05-05 15:00:40|99252.8|99202.8|99228.4|99203.4|99254.3|99213.6|99228.4|99196|58
1651762850000|2022-05-05 15:00:50|99229.8|99204.8|99242.9|99192.9|99243.2|99204.8|99222.1|99186.6|56
1651762860000|2022-05-05 15:01:00|99242.5|99192.5|99242.1|99217.1|99251.2|99217.1|99239.8|99192.3|56
1651762870000|2022-05-05 15:01:10|99241.6|99216.6|99247.7|99222.7|99260.4|99223.5|99239.8|99206.3|68
1651762880000|2022-05-05 15:01:20|99246.7|99221.7|99252.1|99227.1|99266.6|99229.9|99246.5|99212.4|67
1651762890000|2022-05-05 15:01:30|99246.1|99221.1|99250.9|99225.9|99266.6|99226.7|99244.7|99211.9|63
1651762900000|2022-05-05 15:01:40|99250.8|99225.8|99256.8|99231.8|99257.7|99232.7|99249.9|99224.9|63
1651762910000|2022-05-05 15:01:50|99256.5|99231.5|99259|99234|99265|99240|99255.9|99230.9|63
1651762920000|2022-05-05 15:02:00|99259.2|99234.2|99258.9|99233.9|99271.1|99238.3|99254.8|99218.2|63
1651762930000|2022-05-05 15:02:10|99258.7|99233.7|99251.7|99226.7|99272.8|99236.5|99249.2|99221.2|60
1651762940000|2022-05-05 15:02:20|99253.7|99228.7|99259.9|99234.9|99269.9|99244.9|99245.1|99220.1|65
1651762950000|2022-05-05 15:02:30|99255.4|99230.4|99245.9|99220.9|99263.9|99238.9|99241.3|99216.3|63
1651762960000|2022-05-05 15:02:40|99246.2|99221.2|99279.3|99254.3|99279.3|99254.3|99243.2|99218.2|66
1651762970000|2022-05-05 15:02:50|99277.8|99252.8|99274.9|99249.9|99290|99265|99271.6|99246.6|76
1651762980000|2022-05-05 15:03:00|99274.6|99249.6|99288.9|99263.9|99300.6|99269.7|99274.6|99249.6|68
1651762990000|2022-05-05 15:03:10|99288.8|99263.8|99316.7|99266.7|99319.3|99270.5|99288.8|99254.8|66
1651763000000|2022-05-05 15:03:20|99317|99267|99287.4|99262.4|99321.7|99271.7|99287.4|99250.2|70
1651763010000|2022-05-05 15:03:30|99285.7|99260.7|99338.5|99288.5|99339.3|99289.3|99285.7|99260.1|73
1651763020000|2022-05-05 15:03:40|99339.5|99289.5|99338.6|99288.6|99367.7|99317.7|99320.7|99270.7|75
1651763030000|2022-05-05 15:03:50|99338.2|99288.2|99369.6|99319.6|99370.8|99324.6|99338.2|99288.2|78
1651763040000|2022-05-05 15:04:00|99370|99320|99385.2|99335.2|99387.3|99337.3|99343.7|99293.7|74
1651763050000|2022-05-05 15:04:10|99384.9|99334.9|99380.6|99330.6|99394.8|99355.1|99362.2|99326.4|73
1651763060000|2022-05-05 15:04:20|99380.4|99330.4|99374.9|99324.9|99389.2|99339.2|99367.8|99317.8|73
1651763070000|2022-05-05 15:04:30|99374.8|99324.8|99361.4|99311.4|99384.5|99334.5|99361.2|99311.2|66
1651763080000|2022-05-05 15:04:40|99360.8|99310.8|99336.6|99311.6|99370.7|99320.7|99332.1|99303.8|75
1651763090000|2022-05-05 15:04:50|99335.4|99310.4|99341.1|99291.1|99349.4|99314.5|99332|99289.6|69
1651763100000|2022-05-05 15:05:00|99341.3|99291.3|99358.1|99308.1|99358.1|99308.1|99326|99282.4|76
1651763110000|2022-05-05 15:05:10|99357.3|99307.3|99330.2|99280.2|99358.9|99308.9|99321.5|99271.5|65
1651763120000|2022-05-05 15:05:20|99331.8|99281.8|99313.7|99288.7|99336.7|99297.6|99310.6|99273.7|62
1651763130000|2022-05-05 15:05:30|99313.6|99288.6|99312.7|99287.7|99330.5|99294.5|99309.8|99271.7|65
1651763140000|2022-05-05 15:05:40|99312.4|99287.4|99327|99277|99327|99287.4|99299|99254.8|75
1651763150000|2022-05-05 15:05:50|99328.1|99278.1|99322.7|99272.7|99332.7|99287.5|99302|99271.3|55
1651763160000|2022-05-05 15:06:00|99316.6|99266.6|99301.3|99276.3|99317.5|99285.1|99299.1|99263.5|64
1651763170000|2022-05-05 15:06:10|99301.7|99276.7|99347.4|99297.4|99347.4|99304.2|99300.8|99275.8|66
1651763180000|2022-05-05 15:06:20|99347.6|99297.6|99347.3|99297.3|99351.3|99301.3|99341.6|99291.6|66
1651763190000|2022-05-05 15:06:30|99346.4|99296.4|99366.2|99316.2|99366.3|99316.3|99336.8|99286.8|78
1651763200000|2022-05-05 15:06:40|99366|99316|99364.7|99314.7|99366.5|99316.5|99351.3|99301.3|59
1651763210000|2022-05-05 15:06:50|99364|99314|99379.8|99329.8|99385.8|99335.8|99363.8|99313.8|70
1651763220000|2022-05-05 15:07:00|99381.7|99331.7|99374|99324|99385.8|99335.8|99374|99324|72
1651763230000|2022-05-05 15:07:10|99375.1|99325.1|99368.6|99318.6|99375.2|99325.2|99361.4|99311.4|69
1651763240000|2022-05-05 15:07:20|99370.3|99320.3|99375.9|99325.9|99377.8|99327.8|99349|99310.2|72
1651763250000|2022-05-05 15:07:30|99376.4|99326.4|99382.9|99332.9|99382.9|99340.3|99358.6|99308.6|73
1651763260000|2022-05-05 15:07:40|99382.5|99332.5|99390.2|99340.2|99391.4|99341.4|99381.5|99331.5|65
1651763270000|2022-05-05 15:07:50|99390.4|99340.4|99394.3|99344.3|99396.4|99346.4|99385.4|99335.4|71
1651763280000|2022-05-05 15:08:00|99394.9|99344.9|99451.6|99426.6|99458.2|99426.9|99393.9|99343.9|77
1651763290000|2022-05-05 15:08:10|99464.6|99414.6|99470.6|99420.6|99486.6|99436.6|99464.6|99414.6|74
1651763300000|2022-05-05 15:08:20|99471|99421|99502.2|99452.2|99507.9|99457.9|99465.8|99415.8|74
1651763310000|2022-05-05 15:08:30|99501.8|99451.8|99533|99483|99535.4|99485.4|99492.5|99451.8|73
1651763320000|2022-05-05 15:08:40|99529.3|99479.3|99517.5|99467.5|99529.3|99479.3|99498.6|99448.6|77
1651763330000|2022-05-05 15:08:50|99517.1|99467.1|99525.3|99475.3|99537.4|99487.4|99515.5|99465.5|76
1651763340000|2022-05-05 15:09:00|99529.7|99479.7|99543.5|99493.5|99549.2|99499.2|99529.4|99479.4|75
1651763350000|2022-05-05 15:09:10|99545.1|99495.1|99545.9|99495.9|99551.4|99501.4|99537.3|99487.3|73
1651763360000|2022-05-05 15:09:20|99545.3|99495.3|99516.6|99491.6|99548|99503|99510.3|99480.1|72
1651763370000|2022-05-05 15:09:30|99516.4|99491.4|99534.1|99484.1|99540.4|99491.4|99516.4|99478.9|64
1651763380000|2022-05-05 15:09:40|99534.2|99484.2|99539|99489|99547|99497|99534.2|99484.2|71
1651763390000|2022-05-05 15:09:50|99536.8|99486.8|99530.8|99480.8|99536.8|99486.8|99525|99475|66
1651763400000|2022-05-05 15:10:00|99529.9|99479.9|99527.6|99477.6|99535.3|99485.3|99527.4|99477.4|67
1651763410000|2022-05-05 15:10:10|99531.1|99481.1|99509.4|99484.4|99531.1|99485|99508|99470|66
1651763420000|2022-05-05 15:10:20|99509.7|99484.7|99559.8|99509.8|99560|99510|99505.9|99470.2|67
1651763430000|2022-05-05 15:10:30|99559.2|99509.2|99568.4|99518.4|99577.8|99527.8|99551.9|99501.9|75
1651763440000|2022-05-05 15:10:40|99568.5|99518.5|99552.9|99502.9|99570.7|99520.7|99544.9|99494.9|75
1651763450000|2022-05-05 15:10:50|99553.3|99503.3|99559.4|99509.4|99567.1|99517.1|99542.2|99492.2|76
1651763460000|2022-05-05 15:11:00|99562.4|99512.4|99612.6|99562.6|99613.4|99563.4|99551.6|99501.6|78
1651763470000|2022-05-05 15:11:10|99611.8|99561.8|99613.8|99563.8|99626.8|99576.8|99604.7|99554.7|64
1651763480000|2022-05-05 15:11:20|99615.2|99565.2|99626.8|99576.8|99632.1|99582.1|99615.2|99565.2|75
1651763490000|2022-05-05 15:11:30|99628.4|99578.4|99598.7|99548.7|99628.4|99578.4|99593.8|99529.5|77
1651763500000|2022-05-05 15:11:40|99599.4|99549.4|99613|99563|99616.7|99566.7|99599.4|99549.4|69
1651763510000|2022-05-05 15:11:50|99610|99560|99601.6|99551.6|99613|99563|99593.8|99543.8|66
1651763520000|2022-05-05 15:12:00|99598.4|99548.4|99569.4|99519.4|99600|99550|99567.9|99517.9|72
1651763530000|2022-05-05 15:12:10|99569.6|99519.6|99580.8|99530.8|99581.5|99531.5|99561.6|99511.6|64
1651763540000|2022-05-05 15:12:20|99581.6|99531.6|99590.1|99540.1|99606.4|99556.4|99577.5|99527.5|69
1651763550000|2022-05-05 15:12:30|99588|99538|99581.6|99531.6|99592.1|99542.1|99579.6|99529.6|64
1651763560000|2022-05-05 15:12:40|99580.8|99530.8|99576.9|99526.9|99586.2|99536.2|99574.8|99524.8|56
1651763570000|2022-05-05 15:12:50|99577.4|99527.4|99574.6|99524.6|99578.7|99528.7|99573.6|99523.6|67
1651763580000|2022-05-05 15:13:00|99574.7|99524.7|99558.6|99508.6|99574.9|99524.9|99557.8|99507.8|54
1651763590000|2022-05-05 15:13:10|99558.3|99508.3|99563.4|99513.4|99570.7|99520.7|99555.4|99505.4|66
1651763600000|2022-05-05 15:13:20|99563.9|99513.9|99598.9|99548.9|99598.9|99548.9|99558.6|99508.6|75
1651763610000|2022-05-05 15:13:30|99598.1|99548.1|99572.1|99522.1|99598.1|99548.1|99570.5|99520.5|61
1651763620000|2022-05-05 15:13:40|99571.7|99521.7|99578|99528|99582.1|99532.1|99560|99510|68
1651763630000|2022-05-05 15:13:50|99578.7|99528.7|99556|99506|99578.7|99528.7|99552.4|99502.4|52
1651763640000|2022-05-05 15:14:00|99557.1|99507.1|99557.1|99507.1|99557.7|99507.7|99547.4|99497.4|61
1651763650000|2022-05-05 15:14:10|99558.9|99508.9|99559.5|99509.5|99574.1|99524.1|99558.9|99508.9|63
1651763660000|2022-05-05 15:14:20|99560|99510|99551.2|99501.2|99564.8|99514.8|99549.1|99499.1|69
1651763670000|2022-05-05 15:14:30|99552.8|99502.8|99544.2|99494.2|99552.8|99502.8|99540.9|99490.9|70
1651763680000|2022-05-05 15:14:40|99544.1|99494.1|99536.1|99486.1|99544.1|99494.1|99529.4|99479.4|70
1651763690000|2022-05-05 15:14:50|99536.4|99486.4|99523.8|99473.8|99536.5|99486.5|99517.7|99467.7|58
1651763700000|2022-05-05 15:15:00|99523.5|99473.5|99536.5|99486.5|99540.8|99490.8|99523.5|99473.5|77
1651763710000|2022-05-05 15:15:10|99538.3|99488.3|99557.7|99507.7|99559.8|99509.8|99538.3|99488.3|77
1651763720000|2022-05-05 15:15:20|99561.1|99511.1|99550.6|99500.6|99572.7|99522.7|99540|99490|77
1651763730000|2022-05-05 15:15:30|99550.5|99500.5|99566.8|99516.8|99577.2|99527.2|99549.3|99499.3|75
1651763740000|2022-05-05 15:15:40|99565.6|99515.6|99573.8|99523.8|99576.9|99526.9|99563.8|99513.8|70
1651763750000|2022-05-05 15:15:50|99573.9|99523.9|99571.9|99521.9|99578.3|99528.3|99570.5|99520.5|70
1651763760000|2022-05-05 15:16:00|99570.9|99520.9|99581.1|99531.1|99587.3|99537.3|99567.2|99517.2|73
1651763770000|2022-05-05 15:16:10|99583.1|99533.1|99599|99549|99605|99555|99577.7|99527.7|70
1651763780000|2022-05-05 15:16:20|99599.5|99549.5|99612.5|99562.5|99613.9|99563.9|99598.2|99548.2|74
1651763790000|2022-05-05 15:16:30|99613.2|99563.2|99597.6|99547.6|99618.5|99568.5|99584.4|99544.5|68
1651763800000|2022-05-05 15:16:40|99599.6|99549.6|99599.9|99549.9|99614.9|99564.9|99597.9|99547.9|68
1651763810000|2022-05-05 15:16:50|99604.7|99554.7|99590.2|99540.2|99605.6|99555.6|99580.4|99530.4|73
1651763820000|2022-05-05 15:17:00|99590.5|99540.5|99606.4|99556.4|99612.9|99562.9|99590.5|99540.5|72
1651763830000|2022-05-05 15:17:10|99605|99555|99596.5|99546.5|99608.8|99558.8|99587.6|99537.6|68
1651763840000|2022-05-05 15:17:20|99597.6|99547.6|99590.3|99540.3|99598.3|99548.3|99587.9|99537.9|71
1651763850000|2022-05-05 15:17:30|99589.9|99539.9|99586.5|99536.5|99589.9|99539.9|99571.7|99521.7|72
1651763860000|2022-05-05 15:17:40|99587.1|99537.1|99593.2|99543.2|99600.9|99550.9|99578.6|99528.6|70
1651763870000|2022-05-05 15:17:50|99592.9|99542.9|99575.9|99525.9|99598.1|99548.1|99574.3|99524.3|72
1651763880000|2022-05-05 15:18:00|99578.1|99528.1|99577.7|99527.7|99582.1|99532.1|99561.3|99511.3|76
1651763890000|2022-05-05 15:18:10|99577|99527|99592.1|99542.1|99606.5|99556.5|99570|99520|75
1651763900000|2022-05-05 15:18:20|99592.3|99542.3|99574.6|99524.6|99592.7|99542.7|99566.6|99516.6|71
1651763910000|2022-05-05 15:18:30|99574.2|99524.2|99584.5|99534.5|99586.8|99536.8|99572.5|99522.5|71
1651763920000|2022-05-05 15:18:40|99584.1|99534.1|99583.9|99533.9|99591.2|99541.2|99581.2|99531.2|74
1651763930000|2022-05-05 15:18:50|99584|99534|99632.8|99582.8|99633.2|99583.2|99584|99534|74
1651763940000|2022-05-05 15:19:00|99633|99583|99633.8|99583.8|99638.3|99588.3|99624.4|99574.4|68
1651763950000|2022-05-05 15:19:10|99634|99584|99647.5|99597.5|99651.3|99601.3|99634|99584|69
1651763960000|2022-05-05 15:19:20|99646.9|99596.9|99651.1|99601.1|99653.5|99603.5|99646.2|99596.2|63
1651763970000|2022-05-05 15:19:30|99651.2|99601.2|99625.9|99575.9|99657|99607|99619.9|99569.9|59
1651763980000|2022-05-05 15:19:40|99623.8|99573.8|99623.5|99573.5|99625.3|99575.3|99605.1|99555.1|78
1651763990000|2022-05-05 15:19:50|99610.1|99560.1|99634.3|99584.3|99643.1|99593.1|99605.2|99555.2|76
1651764000000|2022-05-05 15:20:00|99633.9|99583.9|99608|99558|99634.3|99584.3|99601.4|99551.4|69
1651764010000|2022-05-05 15:20:10|99608.5|99558.5|99675.3|99625.3|99680.9|99630.9|99608.5|99558.5|75
1651764020000|2022-05-05 15:20:20|99670.8|99620.8|99679.2|99629.2|99695.9|99645.9|99669.3|99619.3|75
1651764030000|2022-05-05 15:20:30|99674.3|99624.3|99635.7|99585.7|99674.6|99624.6|99629.7|99579.7|78
1651764040000|2022-05-05 15:20:40|99638|99588|99637.8|99587.8|99648.3|99598.3|99620.7|99570.7|77
1651764050000|2022-05-05 15:20:50|99638.1|99588.1|99663.8|99613.8|99668.4|99618.4|99630.4|99580.4|72
1651764060000|2022-05-05 15:21:00|99679.2|99629.2|99671.8|99621.8|99687.6|99637.6|99667.6|99617.6|72
1651764070000|2022-05-05 15:21:10|99674.7|99624.7|99665.6|99615.6|99674.7|99624.7|99650.3|99600.3|72
1651764080000|2022-05-05 15:21:20|99670.4|99620.4|99649.9|99599.9|99674.5|99624.5|99642.6|99592.6|71
1651764090000|2022-05-05 15:21:30|99649.5|99599.5|99656.4|99606.4|99664.3|99614.3|99638.9|99588.9|75
1651764100000|2022-05-05 15:21:40|99656.2|99606.2|99632.4|99582.4|99659.2|99609.2|99622.1|99572.1|65
1651764110000|2022-05-05 15:21:50|99640.1|99590.1|99643|99593|99659.2|99609.2|99640.1|99590.1|76
1651764120000|2022-05-05 15:22:00|99643.2|99593.2|99616.3|99566.3|99660|99610|99616.3|99566.3|67
1651764130000|2022-05-05 15:22:10|99617.8|99567.8|99619.2|99569.2|99628.2|99578.2|99615.4|99565.4|66
1651764140000|2022-05-05 15:22:20|99619|99569|99637.7|99587.7|99643|99593|99614.7|99564.7|73
1651764150000|2022-05-05 15:22:30|99637.5|99587.5|99633.4|99583.4|99642.4|99592.9|99615.7|99576.1|69
1651764160000|2022-05-05 15:22:40|99633.5|99583.5|99638.7|99588.7|99651.9|99601.9|99629.5|99579.5|70
1651764170000|2022-05-05 15:22:50|99637.5|99587.5|99649.2|99599.2|99650.5|99600.5|99634.5|99584.5|69
1651764180000|2022-05-05 15:23:00|99649.1|99599.1|99652.4|99602.4|99674.9|99624.9|99646.3|99596.3|69
1651764190000|2022-05-05 15:23:10|99651.7|99601.7|99649.4|99599.4|99654.4|99604.4|99641.9|99591.9|66
1651764200000|2022-05-05 15:23:20|99650.1|99600.1|99642.3|99592.3|99669|99619|99640.1|99590.1|65
1651764210000|2022-05-05 15:23:30|99642.4|99592.4|99651.5|99601.5|99653.1|99603.1|99636.5|99586.5|70
1651764220000|2022-05-05 15:23:40|99650.6|99600.6|99643.2|99593.2|99650.9|99600.9|99616.1|99576|71
1651764230000|2022-05-05 15:23:50|99643.5|99593.5|99642.4|99592.4|99658.1|99619.7|99633.3|99591.1|74
1651764240000|2022-05-05 15:24:00|99643.8|99593.8|99652.2|99602.2|99652.2|99604.5|99627.8|99590.5|65
1651764250000|2022-05-05 15:24:10|99649.4|99599.4|99662.2|99612.2|99665.9|99615.9|99647.2|99597.2|58
1651764260000|2022-05-05 15:24:20|99662.3|99612.3|99677.8|99627.8|99678.4|99628.4|99662.3|99612.3|73
1651764270000|2022-05-05 15:24:30|99677.7|99627.7|99670.2|99620.2|99686.8|99636.8|99670.1|99620.1|71
1651764280000|2022-05-05 15:24:40|99669.6|99619.6|99669.2|99619.2|99674.4|99624.4|99664.8|99614.8|66
1651764290000|2022-05-05 15:24:50|99669.4|99619.4|99673.4|99623.4|99675.4|99625.4|99669|99619|65
1651764300000|2022-05-05 15:25:00|99670.9|99620.9|99668|99618|99671|99621|99660.8|99610.8|70
1651764310000|2022-05-05 15:25:10|99665.4|99615.4|99674.9|99624.9|99676.8|99626.8|99663.5|99613.5|69
1651764320000|2022-05-05 15:25:20|99674.7|99624.7|99670|99620|99676.6|99626.6|99667.4|99617.4|64
1651764330000|2022-05-05 15:25:30|99669.9|99619.9|99667.5|99642.5|99677.5|99646|99664.4|99615.6|66
1651764340000|2022-05-05 15:25:40|99665.4|99640.4|99665.4|99640.4|99671.9|99646.9|99660.4|99635.4|65
1651764350000|2022-05-05 15:25:50|99666|99641|99675.1|99650.1|99676.7|99651.7|99665|99640|63
1651764360000|2022-05-05 15:26:00|99676.4|99651.4|99668.2|99643.2|99676.4|99651.4|99665.3|99640.3|68
1651764370000|2022-05-05 15:26:10|99666.7|99641.7|99662.3|99612.3|99666.7|99641.7|99647.2|99612.3|70
1651764380000|2022-05-05 15:26:20|99661.6|99611.6|99660.2|99610.2|99670|99620|99652.2|99602.2|67
1651764390000|2022-05-05 15:26:30|99660.8|99610.8|99638.9|99588.9|99660.8|99610.8|99634.5|99584.5|71
1651764400000|2022-05-05 15:26:40|99639.5|99589.5|99649.4|99599.4|99653.2|99603.2|99633.9|99583.9|68
1651764410000|2022-05-05 15:26:50|99649.5|99599.5|99634.4|99584.4|99654.7|99604.7|99633.6|99583.6|65
1651764420000|2022-05-05 15:27:00|99634.3|99584.3|99632.7|99582.7|99639.6|99589.6|99632.1|99582.1|73
1651764430000|2022-05-05 15:27:10|99632.6|99582.6|99645.2|99595.2|99649|99606.2|99630.1|99580.8|70
1651764440000|2022-05-05 15:27:20|99644.8|99594.8|99637.4|99587.4|99645.3|99595.3|99634.2|99584.2|67
1651764450000|2022-05-05 15:27:30|99635.7|99585.7|99644.6|99594.6|99647.2|99597.2|99635.7|99585.7|59
1651764460000|2022-05-05 15:27:40|99644.4|99594.4|99634.5|99584.5|99644.4|99594.4|99634.1|99584.1|60
1651764470000|2022-05-05 15:27:50|99634.4|99584.4|99628.1|99603.1|99642.3|99603.8|99620.7|99584.3|67
1651764480000|2022-05-05 15:28:00|99628.5|99603.5|99637.9|99587.9|99638.4|99603.5|99622.3|99585.1|58
1651764490000|2022-05-05 15:28:10|99638.2|99588.2|99620.5|99570.5|99638.3|99588.3|99611.1|99561.1|71
1651764500000|2022-05-05 15:28:20|99618.7|99568.7|99610.5|99585.5|99623.5|99585.5|99599|99563.3|62
1651764510000|2022-05-05 15:28:30|99609.6|99584.6|99630.1|99580.1|99643.4|99593.4|99609.6|99570.2|65
1651764520000|2022-05-05 15:28:40|99631.4|99581.4|99639.1|99589.1|99640.8|99590.8|99630.3|99580.3|66
1651764530000|2022-05-05 15:28:50|99639.6|99589.6|99651.1|99601.1|99653.6|99603.6|99638.3|99588.3|71
1651764540000|2022-05-05 15:29:00|99649.6|99599.6|99629.2|99579.2|99649.6|99599.6|99629.2|99579.2|71
1651764550000|2022-05-05 15:29:10|99629|99579|99637.1|99587.1|99638.4|99588.4|99629|99579|53
1651764560000|2022-05-05 15:29:20|99637.2|99587.2|99631.4|99581.4|99638.3|99588.3|99623.1|99573.1|74
1651764570000|2022-05-05 15:29:30|99631.1|99581.1|99645.3|99595.3|99645.6|99595.6|99629.2|99579.2|69
1651764580000|2022-05-05 15:29:40|99645.5|99595.5|99633.8|99583.8|99645.7|99595.7|99631.5|99581.5|64
1651764590000|2022-05-05 15:29:50|99634|99584|99628.1|99578.1|99640.5|99590.5|99625.8|99575.8|69
1651764600000|2022-05-05 15:30:00|99629.8|99579.8|99641.2|99591.2|99645.1|99595.1|99626.6|99576.6|71
1651764610000|2022-05-05 15:30:10|99641|99591|99639.9|99589.9|99643.6|99593.6|99636|99586|66
1651764620000|2022-05-05 15:30:20|99640.1|99590.1|99636.4|99586.4|99640.2|99590.2|99634.2|99584.2|64
1651764630000|2022-05-05 15:30:30|99636.7|99586.7|99631.2|99581.2|99638.9|99588.9|99628.8|99578.8|66
1651764640000|2022-05-05 15:30:40|99630.2|99580.2|99615.8|99565.8|99631|99581|99613.9|99563.9|68
1651764650000|2022-05-05 15:30:50|99613.6|99563.6|99603.1|99553.1|99613.6|99563.6|99602|99552|75
1651764660000|2022-05-05 15:31:00|99605.8|99555.8|99606.3|99556.3|99616.5|99566.5|99598.3|99548.3|77
1651764670000|2022-05-05 15:31:10|99607.7|99557.7|99613.9|99563.9|99615.2|99565.2|99605.1|99555.1|72
1651764680000|2022-05-05 15:31:20|99620.6|99570.6|99605.8|99555.8|99622|99572|99603.2|99553.2|66
1651764690000|2022-05-05 15:31:30|99605.3|99555.3|99595.6|99545.6|99606.3|99556.3|99595.5|99545.5|64
1651764700000|2022-05-05 15:31:40|99594.5|99544.5|99576.1|99526.1|99595.5|99545.5|99570.9|99512|75
1651764710000|2022-05-05 15:31:50|99574.9|99524.9|99574.3|99524.3|99581|99531|99571|99521|75
1651764720000|2022-05-05 15:32:00|99574.9|99524.9|99562.3|99512.3|99575.9|99525.9|99562.3|99512.3|75
1651764730000|2022-05-05 15:32:10|99562.2|99512.2|99538.7|99488.7|99567.4|99517.4|99538|99488|71
1651764740000|2022-05-05 15:32:20|99539.4|99489.4|99549.5|99499.5|99557.5|99500|99539.4|99483.5|66
1651764750000|2022-05-05 15:32:30|99548.4|99498.4|99534.8|99484.8|99548.4|99498.4|99533.1|99483.1|57
1651764760000|2022-05-05 15:32:40|99535.3|99485.3|99531|99481|99536.8|99486.8|99529|99479|59
1651764770000|2022-05-05 15:32:50|99530.3|99480.3|99524|99474|99532.9|99482.3|99520.7|99461.3|68
1651764780000|2022-05-05 15:33:00|99517.5|99467.5|99516.1|99466.1|99526.2|99476.2|99508.4|99458.4|76
1651764790000|2022-05-05 15:33:10|99516.2|99466.2|99519.8|99469.8|99532.1|99478.9|99509.6|99447.4|74
1651764800000|2022-05-05 15:33:20|99521.2|99471.2|99518.6|99468.6|99522.4|99472.4|99514|99464|55
1651764810000|2022-05-05 15:33:30|99522.6|99472.6|99521.2|99471.2|99534.3|99483|99516.1|99460.3|65
1651764820000|2022-05-05 15:33:40|99514.8|99464.8|99523.1|99473.1|99535.3|99474.4|99509.9|99458.5|65
1651764830000|2022-05-05 15:33:50|99522.9|99472.9|99521.8|99471.8|99525.2|99475.2|99513.7|99463.7|58
1651764840000|2022-05-05 15:34:00|99521.1|99471.1|99517|99467|99524.9|99474.9|99514.7|99464.7|50
1651764850000|2022-05-05 15:34:10|99517.3|99467.3|99521|99471|99521.4|99471.4|99514|99464|45
1651764860000|2022-05-05 15:34:20|99519.8|99469.8|99517.2|99467.2|99525.4|99475.4|99510.4|99460.4|63
1651764870000|2022-05-05 15:34:30|99517.1|99467.1|99510.4|99460.4|99526.3|99476.3|99510.4|99460.4|68
1651764880000|2022-05-05 15:34:40|99512.1|99462.1|99522.5|99472.5|99524.1|99474.1|99512.1|99462.1|55
1651764890000|2022-05-05 15:34:50|99522.6|99472.6|99519.6|99469.6|99525.1|99475.1|99516.8|99466.8|66
1651764900000|2022-05-05 15:35:00|99518.8|99468.8|99520.6|99470.6|99534|99484|99518.8|99468.8|70
1651764910000|2022-05-05 15:35:10|99518.9|99468.9|99522.4|99472.4|99534.2|99484.2|99518.9|99468.9|72
1651764920000|2022-05-05 15:35:20|99523.9|99473.9|99536|99486|99537.4|99487.4|99523.9|99473.9|74
1651764930000|2022-05-05 15:35:30|99533.4|99483.4|99534.6|99484.6|99555.3|99505.3|99528.1|99478.1|75
1651764940000|2022-05-05 15:35:40|99537.8|99487.8|99552.2|99502.2|99552.2|99502.2|99535.4|99485.4|70
1651764950000|2022-05-05 15:35:50|99548.8|99498.8|99540.2|99490.2|99548.8|99498.8|99539.9|99489.9|64
1651764960000|2022-05-05 15:36:00|99542.6|99492.6|99545.5|99495.5|99550.6|99500.6|99538|99488|59
1651764970000|2022-05-05 15:36:10|99545.6|99495.6|99541.7|99491.7|99547|99497|99540.7|99490.7|57
1651764980000|2022-05-05 15:36:20|99541.9|99491.9|99541.2|99491.2|99546.2|99496.2|99538.2|99488.2|69
1651764990000|2022-05-05 15:36:30|99541|99491|99552.5|99502.5|99562.3|99512.3|99541|99491|65
1651765000000|2022-05-05 15:36:40|99552.4|99502.4|99552.8|99502.8|99554.3|99504.3|99549.1|99499.1|50
1651765010000|2022-05-05 15:36:50|99552.5|99502.5|99557.6|99507.6|99558.2|99508.2|99548.9|99498.9|70
1651765020000|2022-05-05 15:37:00|99559.6|99509.6|99549.6|99499.6|99559.6|99509.6|99548|99498|66
1651765030000|2022-05-05 15:37:10|99550.2|99500.2|99548.7|99498.7|99550.7|99500.7|99543.6|99493.6|66
1651765040000|2022-05-05 15:37:20|99548.8|99498.8|99540|99490|99548.8|99498.8|99535.8|99485.8|67
1651765050000|2022-05-05 15:37:30|99536.5|99486.5|99528.2|99478.2|99541.9|99491.9|99528.2|99478.2|66
1651765060000|2022-05-05 15:37:40|99527.9|99477.9|99528.1|99478.1|99528.1|99478.1|99520.1|99470.1|64
1651765070000|2022-05-05 15:37:50|99528.5|99478.5|99532.9|99482.9|99538.3|99488.3|99522.5|99472.5|79
1651765080000|2022-05-05 15:38:00|99530.7|99480.7|99526.3|99476.3|99542|99492|99524.1|99474.1|70
1651765090000|2022-05-05 15:38:10|99525.1|99475.1|99523.8|99473.8|99528.3|99478.3|99523|99473|64
1651765100000|2022-05-05 15:38:20|99525.9|99475.9|99526.6|99476.6|99528.7|99478.7|99520|99470|68
1651765110000|2022-05-05 15:38:30|99526|99476|99526.6|99476.6|99528|99478|99520.2|99470.2|60
1651765120000|2022-05-05 15:38:40|99526|99476|99522.1|99472.1|99528.1|99478.1|99520.5|99470.5|51
1651765130000|2022-05-05 15:38:50|99523.3|99473.3|99518|99468|99525.9|99475.9|99515.9|99465.9|58
1651765140000|2022-05-05 15:39:00|99518.4|99468.4|99521.1|99471.1|99523.2|99484.2|99503.6|99464.4|70
1651765150000|2022-05-05 15:39:10|99521.2|99471.2|99520.7|99470.7|99527|99486.1|99510.5|99470.7|60
1651765160000|2022-05-05 15:39:20|99520.9|99470.9|99525.1|99475.1|99530.9|99480.9|99518.7|99468.7|72
1651765170000|2022-05-05 15:39:30|99526.2|99476.2|99526.6|99476.6|99532.7|99482.7|99524.3|99474.3|69
1651765180000|2022-05-05 15:39:40|99526.5|99476.5|99531.4|99481.4|99531.4|99481.4|99520.8|99470.8|65
1651765190000|2022-05-05 15:39:50|99530.8|99480.8|99535.3|99485.3|99539.4|99489.4|99528.1|99478.1|59
1651765200000|2022-05-05 15:40:00|99533.1|99483.1|99527.5|99477.5|99538.3|99488.3|99525|99475|74
1651765210000|2022-05-05 15:40:10|99527.1|99477.1|99530.1|99480.1|99531.1|99481.1|99521.2|99471.2|72
1651765220000|2022-05-05 15:40:20|99527.3|99477.3|99514.8|99464.8|99527.3|99477.3|99508.6|99458.6|66
1651765230000|2022-05-05 15:40:30|99514.4|99464.4|99501.3|99476.3|99516.9|99476.3|99501.3|99459.6|66
1651765240000|2022-05-05 15:40:40|99514.2|99464.2|99519.8|99469.8|99527.4|99477.4|99513.8|99463.8|62
1651765250000|2022-05-05 15:40:50|99521.1|99471.1|99515.6|99465.6|99521.1|99471.1|99512.3|99462.3|65
1651765260000|2022-05-05 15:41:00|99515.7|99465.7|99519.6|99469.6|99519.6|99469.6|99512.3|99462.3|60
1651765270000|2022-05-05 15:41:10|99519.2|99469.2|99517.4|99467.4|99519.5|99469.5|99515|99465|54
1651765280000|2022-05-05 15:41:20|99517|99467|99516.3|99466.3|99520.1|99470.1|99513.2|99463.2|63
1651765290000|2022-05-05 15:41:30|99517|99467|99516.3|99466.3|99519|99469|99516|99466|47
1651765300000|2022-05-05 15:41:40|99516.2|99466.2|99525.8|99475.8|99527.5|99477.5|99516.1|99466.1|58
1651765310000|2022-05-05 15:41:50|99525.7|99475.7|99521.2|99471.2|99526.4|99476.4|99519.1|99469.1|59
1651765320000|2022-05-05 15:42:00|99525.6|99475.6|99519.2|99469.2|99525.6|99475.6|99514.3|99464.3|67
1651765330000|2022-05-05 15:42:10|99518.5|99468.5|99520.6|99470.6|99521.9|99471.9|99518.5|99468.5|52
1651765340000|2022-05-05 15:42:20|99520.7|99470.7|99532.3|99482.3|99534.2|99484.2|99520.7|99470.7|66
1651765350000|2022-05-05 15:42:30|99532.4|99482.4|99528.1|99478.1|99537|99487|99528.1|99478.1|68
1651765360000|2022-05-05 15:42:40|99527.7|99477.7|99536.8|99486.8|99538|99488|99526.8|99476.8|62
1651765370000|2022-05-05 15:42:50|99538.9|99488.9|99543|99493|99547.5|99497.5|99538.9|99488.9|69
1651765380000|2022-05-05 15:43:00|99543.2|99493.2|99544.1|99494.1|99545.9|99495.9|99542.2|99492.2|57
1651765390000|2022-05-05 15:43:10|99544.2|99494.2|99547.4|99497.4|99550.7|99500.7|99534.9|99484.9|61
1651765400000|2022-05-05 15:43:20|99549|99499|99553.2|99503.2|99553.9|99503.9|99530.9|99480.9|65
1651765410000|2022-05-05 15:43:30|99553|99503|99552.2|99502.2|99556.8|99506.8|99539|99489|73
1651765420000|2022-05-05 15:43:40|99551.6|99501.6|99537.5|99487.5|99553|99503|99532|99482|66
1651765430000|2022-05-05 15:43:50|99537.7|99487.7|99535.3|99485.3|99543.1|99493.1|99534.6|99484.6|43
1651765440000|2022-05-05 15:44:00|99534.9|99484.9|99533.3|99483.3|99536.9|99486.9|99532.2|99482.2|47
1651765450000|2022-05-05 15:44:10|99533.4|99483.4|99532.6|99482.6|99538.3|99488.3|99527.9|99477.9|49
1651765460000|2022-05-05 15:44:20|99532.9|99482.9|99527.2|99477.2|99533.4|99483.4|99527|99477|46
1651765470000|2022-05-05 15:44:30|99528.2|99478.2|99520.6|99470.6|99531.2|99481.2|99520.2|99470.2|48
1651765480000|2022-05-05 15:44:40|99518.2|99468.2|99525.1|99475.1|99525.1|99475.1|99517.7|99467.7|48
1651765490000|2022-05-05 15:44:50|99523.7|99473.7|99525.8|99475.8|99525.8|99475.8|99513.4|99463.4|62
1651765500000|2022-05-05 15:45:00|99524.8|99474.8|99527.4|99477.4|99530.4|99480.4|99523.2|99473.2|67
1651765510000|2022-05-05 15:45:10|99527.1|99477.1|99530.4|99480.4|99534.6|99484.6|99526.4|99476.4|56
1651765520000|2022-05-05 15:45:20|99531.1|99481.1|99542.5|99492.5|99544.2|99494.2|99527.5|99477.5|64
1651765530000|2022-05-05 15:45:30|99543|99493|99550.4|99500.4|99558.7|99508.7|99541.9|99491.9|70
1651765540000|2022-05-05 15:45:40|99550.6|99500.6|99550.8|99500.8|99552|99502|99546.8|99496.8|45
1651765550000|2022-05-05 15:45:50|99548.4|99498.4|99553.8|99503.8|99558.8|99508.8|99546.5|99496.5|58
1651765560000|2022-05-05 15:46:00|99552.8|99502.8|99554.6|99504.6|99556.1|99506.1|99549.1|99499.1|55
1651765570000|2022-05-05 15:46:10|99554.8|99504.8|99552.8|99502.8|99560.7|99510.7|99550.4|99500.4|60
1651765580000|2022-05-05 15:46:20|99553.5|99503.5|99551.1|99501.1|99556.7|99506.7|99540.7|99490.7|68
1651765590000|2022-05-05 15:46:30|99551|99501|99555.3|99505.3|99557.9|99507.9|99550.6|99500.6|61
1651765600000|2022-05-05 15:46:40|99554.9|99504.9|99550.7|99500.7|99556.9|99506.9|99544.2|99494.2|61
1651765610000|2022-05-05 15:46:50|99551.8|99501.8|99556.6|99506.6|99562.3|99512.3|99551.8|99501.8|71
1651765620000|2022-05-05 15:47:00|99556.4|99506.4|99559.1|99509.1|99564.6|99524.6|99549|99490.1|64
1651765630000|2022-05-05 15:47:10|99558.2|99508.2|99556.2|99506.2|99570.8|99520.8|99556.2|99506.2|55
1651765640000|2022-05-05 15:47:20|99553.9|99503.9|99553|99503|99558|99508|99546.7|99496.7|69
1651765650000|2022-05-05 15:47:30|99553.5|99503.5|99544.1|99494.1|99556.9|99506.9|99539.5|99489.5|66
1651765660000|2022-05-05 15:47:40|99545.5|99495.5|99537.1|99487.1|99547.3|99497.3|99537.1|99487.1|57
1651765670000|2022-05-05 15:47:50|99536.7|99486.7|99536.3|99486.3|99546.8|99496.8|99534.7|99484.7|70
1651765680000|2022-05-05 15:48:00|99535.8|99485.8|99541.3|99491.3|99543.8|99493.8|99533.2|99483.2|58
1651765690000|2022-05-05 15:48:10|99541.1|99491.1|99542.8|99492.8|99542.8|99492.8|99535.5|99485.5|56
1651765700000|2022-05-05 15:48:20|99542|99492|99532.7|99482.7|99542.2|99492.2|99532.2|99482.2|48
1651765710000|2022-05-05 15:48:30|99534.1|99484.1|99532.9|99482.9|99534.4|99484.4|99528.9|99478.9|54
1651765720000|2022-05-05 15:48:40|99533.2|99483.2|99537.2|99487.2|99542.4|99498.1|99523.1|99482.4|56
1651765730000|2022-05-05 15:48:50|99537.9|99487.9|99539.8|99489.8|99541.3|99491.3|99532.6|99482.6|58
1651765740000|2022-05-05 15:49:00|99539.6|99489.6|99535.9|99485.9|99542|99492|99534.5|99484.5|57
1651765750000|2022-05-05 15:49:10|99535.1|99485.1|99544.1|99494.1|99544.6|99494.6|99535.1|99485.1|56
1651765760000|2022-05-05 15:49:20|99544.5|99494.5|99542.3|99492.3|99544.9|99494.9|99539.3|99489.3|59
1651765770000|2022-05-05 15:49:30|99542.4|99492.4|99524.5|99474.5|99542.6|99492.6|99523.2|99473.2|60
1651765780000|2022-05-05 15:49:40|99524.4|99474.4|99524|99474|99526|99476|99519.4|99469.4|41
1651765790000|2022-05-05 15:49:50|99525.2|99475.2|99524|99474|99525.6|99475.6|99519.5|99469.5|48
1651765800000|2022-05-05 15:50:00|99520.4|99470.4|99523.1|99473.1|99528.7|99478.7|99519.3|99469.3|64
1651765810000|2022-05-05 15:50:10|99525.2|99475.2|99541.5|99491.5|99541.8|99491.8|99524.4|99474.4|66
1651765820000|2022-05-05 15:50:20|99541.2|99491.2|99552.5|99502.5|99554|99504|99539.8|99489.8|72
1651765830000|2022-05-05 15:50:30|99553|99503|99551.9|99501.9|99554.5|99504.5|99548.8|99498.8|60
1651765840000|2022-05-05 15:50:40|99555.6|99505.6|99554|99504|99557.4|99507.4|99550.2|99500.2|62
1651765850000|2022-05-05 15:50:50|99553.1|99503.1|99558.4|99508.4|99560.4|99510.4|99552.7|99502.7|66
1651765860000|2022-05-05 15:51:00|99557.7|99507.7|99566.3|99516.3|99569.5|99519.5|99554.5|99504.5|71
1651765870000|2022-05-05 15:51:10|99567.3|99517.3|99563.7|99513.7|99570.5|99520.5|99561.3|99511.3|68
1651765880000|2022-05-05 15:51:20|99563.9|99513.9|99578.1|99528.1|99579.6|99529.6|99563.6|99513.6|61
1651765890000|2022-05-05 15:51:30|99578.8|99528.8|99576.6|99526.6|99582.9|99532.9|99572.8|99522.8|71
1651765900000|2022-05-05 15:51:40|99575.2|99525.2|99578.2|99528.2|99583.5|99533.5|99571.8|99521.8|66
1651765910000|2022-05-05 15:51:50|99580.8|99530.8|99580.2|99530.2|99584.6|99534.6|99576.9|99526.9|53
1651765920000|2022-05-05 15:52:00|99578.2|99528.2|99585.3|99535.3|99585.3|99535.3|99578.2|99528.2|61
1651765930000|2022-05-05 15:52:10|99586|99536|99591.4|99541.4|99593.6|99543.6|99583.7|99533.7|60
1651765940000|2022-05-05 15:52:20|99591.8|99541.8|99593.5|99543.5|99596.3|99546.3|99587.8|99537.8|61
1651765950000|2022-05-05 15:52:30|99595.5|99545.5|99590.5|99540.5|99596.2|99546.2|99587.5|99537.5|68
1651765960000|2022-05-05 15:52:40|99589.9|99539.9|99587.6|99537.6|99595.4|99545.4|99586.1|99536.1|60
1651765970000|2022-05-05 15:52:50|99587.2|99537.2|99595.2|99545.2|99599.5|99549.5|99587.2|99537.2|63
1651765980000|2022-05-05 15:53:00|99596.2|99546.2|99622.2|99572.2|99622.2|99572.2|99596.2|99546.2|75
1651765990000|2022-05-05 15:53:10|99620.5|99570.5|99622.5|99572.5|99625.4|99575.4|99618.6|99568.6|58
1651766000000|2022-05-05 15:53:20|99621.3|99571.3|99633.8|99583.8|99636.5|99586.5|99621.3|99571.3|64
1651766010000|2022-05-05 15:53:30|99633.1|99583.1|99633.3|99583.3|99638.3|99591.9|99616.9|99579.3|71
1651766020000|2022-05-05 15:53:40|99632.3|99582.3|99639.4|99589.4|99644.7|99594.7|99628.7|99578.7|67
1651766030000|2022-05-05 15:53:50|99639.6|99589.6|99634.8|99584.8|99642.1|99592.1|99630.3|99580.3|64
1651766040000|2022-05-05 15:54:00|99636.8|99586.8|99640.8|99590.8|99642.9|99592.9|99630.6|99580.6|65
1651766050000|2022-05-05 15:54:10|99640.5|99590.5|99657|99607|99657|99607|99637.9|99587.9|65
1651766060000|2022-05-05 15:54:20|99657.2|99607.2|99656|99606|99664.3|99614.3|99650.2|99600.2|68
1651766070000|2022-05-05 15:54:30|99655.8|99605.8|99682|99632|99685.7|99635.7|99654|99604|73
1651766080000|2022-05-05 15:54:40|99681|99631|99690.4|99640.4|99693.3|99653.8|99678.8|99631|68
1651766090000|2022-05-05 15:54:50|99689.9|99639.9|99690.4|99640.4|99692.8|99642.8|99684.4|99634.4|61
1651766100000|2022-05-05 15:55:00|99690.7|99640.7|99702.3|99652.3|99703.3|99653.3|99688.4|99638.4|72
1651766110000|2022-05-05 15:55:10|99700.4|99650.4|99696|99646|99705.7|99663.5|99687.1|99643.1|64
1651766120000|2022-05-05 15:55:20|99695.8|99645.8|99696.8|99646.8|99707.2|99652.8|99694.2|99633|72
1651766130000|2022-05-05 15:55:30|99697.4|99647.4|99693.9|99643.9|99703.3|99653.3|99692.5|99642.5|75
1651766140000|2022-05-05 15:55:40|99695.6|99645.6|99701.5|99651.5|99701.5|99659.5|99684.5|99641.2|68
1651766150000|2022-05-05 15:55:50|99699.4|99649.4|99702.3|99652.3|99704.1|99654.1|99696.2|99646.2|61
1651766160000|2022-05-05 15:56:00|99703.2|99653.2|99694.4|99669.4|99710.8|99669.4|99694.4|99650.9|66
1651766170000|2022-05-05 15:56:10|99694|99669|99704.2|99654.2|99711.2|99670.9|99685|99644.3|46
1651766180000|2022-05-05 15:56:20|99704.1|99654.1|99701|99651|99707.7|99665.6|99687.2|99648.5|56
1651766190000|2022-05-05 15:56:30|99699.5|99649.5|99702.7|99652.7|99703.5|99653.5|99697.9|99647.9|58
1651766200000|2022-05-05 15:56:40|99702.6|99652.6|99699.8|99649.8|99705.2|99662.9|99686.9|99648.6|55
1651766210000|2022-05-05 15:56:50|99700|99650|99701.4|99651.4|99701.4|99651.4|99695.9|99645.9|67
1651766220000|2022-05-05 15:57:00|99701.2|99651.2|99696.2|99646.2|99702|99652|99694.5|99644.5|45
1651766230000|2022-05-05 15:57:10|99695.7|99645.7|99665.6|99615.6|99695.7|99645.7|99653.3|99603.3|64
1651766240000|2022-05-05 15:57:20|99665.8|99615.8|99674.1|99624.1|99674.7|99624.7|99665.8|99615.8|56
1651766250000|2022-05-05 15:57:30|99674.7|99624.7|99673.6|99623.6|99676.1|99626.1|99670.8|99620.8|58
1651766260000|2022-05-05 15:57:40|99674.1|99624.1|99661.6|99611.6|99676.7|99626.7|99661.6|99611.6|66
1651766270000|2022-05-05 15:57:50|99661.7|99611.7|99661.3|99611.3|99667.5|99614.3|99652.5|99595.8|74
1651766280000|2022-05-05 15:58:00|99661.1|99611.1|99678.9|99628.9|99678.9|99632.7|99656.4|99611.1|70
1651766290000|2022-05-05 15:58:10|99678.7|99628.7|99671.1|99621.1|99678.7|99628.7|99671|99621|46
1651766300000|2022-05-05 15:58:20|99670.9|99620.9|99667.9|99617.9|99672.2|99622.2|99667.9|99617.9|42
1651766310000|2022-05-05 15:58:30|99667.6|99617.6|99660.1|99610.1|99670.3|99620.3|99657.8|99607.8|67
1651766320000|2022-05-05 15:58:40|99660.3|99610.3|99669.1|99619.1|99670.4|99620.4|99659.9|99609.9|64
1651766330000|2022-05-05 15:58:50|99669|99619|99668.8|99618.8|99670.8|99626.2|99651.2|99613.3|53
1651766340000|2022-05-05 15:59:00|99669.9|99619.9|99689|99639|99689.5|99639.5|99668.6|99618.6|65
1651766350000|2022-05-05 15:59:10|99688.5|99638.5|99672.4|99622.4|99688.9|99638.9|99672.4|99622.4|40
1651766360000|2022-05-05 15:59:20|99678.1|99628.1|99679|99629|99680.1|99630.1|99674.4|99624.4|55
1651766370000|2022-05-05 15:59:30|99678.5|99628.5|99684|99634|99686|99636|99674.2|99624.2|56
1651766380000|2022-05-05 15:59:40|99684.3|99634.3|99691.9|99641.9|99692|99642|99679.7|99629.7|47
1651766390000|2022-05-05 15:59:50|99692|99642|99709.6|99659.6|99710.3|99670.2|99691.3|99642|62
1651766400000|2022-05-05 16:00:00|99710.4|99660.4|99706.3|99656.3|99712.1|99662.1|99705.3|99655.3|62
1651766410000|2022-05-05 16:00:10|99705.5|99655.5|99711.2|99661.2|99712.6|99662.6|99705.5|99655.5|65
1651766420000|2022-05-05 16:00:20|99709.9|99659.9|99711.5|99661.5|99713.5|99663.5|99706.3|99656.3|68
1651766430000|2022-05-05 16:00:30|99711.9|99661.9|99709.5|99659.5|99713.2|99663.2|99706.7|99656.7|64
1651766440000|2022-05-05 16:00:40|99710.1|99660.1|99713.4|99663.4|99714.6|99664.6|99707.9|99657.9|52
1651766450000|2022-05-05 16:00:50|99715.3|99665.3|99714.3|99664.3|99721.9|99671.9|99710.8|99660.8|68
1651766460000|2022-05-05 16:01:00|99714.1|99664.1|99713.7|99663.7|99718.6|99668.6|99709.5|99659.5|63
1651766470000|2022-05-05 16:01:10|99713.5|99663.5|99714|99664|99720.2|99670.2|99709.8|99659.8|63
1651766480000|2022-05-05 16:01:20|99711.5|99661.5|99707.5|99657.5|99711.5|99661.5|99701.9|99651.9|62
1651766490000|2022-05-05 16:01:30|99709|99659|99713.2|99663.2|99713.2|99663.2|99706.3|99656.3|62
1651766500000|2022-05-05 16:01:40|99713.9|99663.9|99711|99661|99714.1|99664.1|99708.2|99658.2|49
1651766510000|2022-05-05 16:01:50|99711.1|99661.1|99715.7|99665.7|99723.8|99673.8|99710.2|99660.2|61
1651766520000|2022-05-05 16:02:00|99718.5|99668.5|99751.2|99701.2|99755.2|99702.8|99714.7|99664.7|75
1651766530000|2022-05-05 16:02:10|99748.3|99698.3|99750.3|99700.3|99751|99701|99747.5|99697.5|61
1651766540000|2022-05-05 16:02:20|99751.8|99701.8|99743.1|99693.1|99752|99702|99743.1|99693.1|71
1651766550000|2022-05-05 16:02:30|99742.2|99692.2|99741.9|99691.9|99744.8|99694.8|99741.2|99691.2|48
1651766560000|2022-05-05 16:02:40|99742|99692|99742.4|99692.4|99743|99693|99734.4|99684.4|63
1651766570000|2022-05-05 16:02:50|99742.6|99692.6|99759.2|99709.2|99760.3|99710.3|99740|99690|74
1651766580000|2022-05-05 16:03:00|99759.5|99709.5|99762.2|99712.2|99762.5|99712.5|99751.8|99701.8|64
1651766590000|2022-05-05 16:03:10|99762.1|99712.1|99760.2|99710.2|99769|99719|99756.2|99706.2|69
1651766600000|2022-05-05 16:03:20|99760.3|99710.3|99768.7|99718.7|99771.6|99721.6|99760.3|99710.3|65
1651766610000|2022-05-05 16:03:30|99767.3|99717.3|99790.3|99740.3|99793.1|99743.1|99760.3|99710.3|71
1651766620000|2022-05-05 16:03:40|99791|99741|99796.7|99746.7|99802.9|99752.9|99791|99741|72
1651766630000|2022-05-05 16:03:50|99794.1|99744.1|99804.5|99754.5|99808.2|99758.2|99790.9|99740.9|67
1651766640000|2022-05-05 16:04:00|99801.8|99751.8|99819.9|99769.9|99826.4|99776.4|99801.8|99744.2|73
1651766650000|2022-05-05 16:04:10|99819.7|99769.7|99819.3|99769.3|99831.7|99774.4|99815.7|99761.6|62
1651766660000|2022-05-05 16:04:20|99819.6|99769.6|99820.4|99770.4|99829.5|99779.5|99819.6|99769.6|53
1651766670000|2022-05-05 16:04:30|99821.3|99771.3|99829.2|99779.2|99831.8|99781.8|99815.5|99765.5|66
1651766680000|2022-05-05 16:04:40|99829.3|99779.3|99810.6|99760.6|99830|99780|99808.7|99758.7|78
1651766690000|2022-05-05 16:04:50|99810.3|99760.3|99803.3|99753.3|99815.6|99765.6|99801.7|99751.7|61
1651766700000|2022-05-05 16:05:00|99802.7|99752.7|99798.5|99748.5|99811|99761|99798.5|99748.5|64
1651766710000|2022-05-05 16:05:10|99798.4|99748.4|99809.2|99759.2|99816.9|99766.9|99796.1|99746.1|60
1651766720000|2022-05-05 16:05:20|99809|99759|99798.2|99748.2|99813.1|99763.1|99797.8|99747.8|68
1651766730000|2022-05-05 16:05:30|99796.3|99746.3|99792.2|99742.2|99801|99759.9|99783.5|99737.9|64
1651766740000|2022-05-05 16:05:40|99792.1|99742.1|99799.4|99749.4|99802.9|99752.9|99790.7|99740.7|62
1651766750000|2022-05-05 16:05:50|99799.6|99749.6|99803.4|99753.4|99807.5|99757.5|99796.9|99746.9|69
1651766760000|2022-05-05 16:06:00|99804|99754|99809.5|99759.5|99811.2|99761.2|99795.9|99745.9|68
1651766770000|2022-05-05 16:06:10|99809.8|99759.8|99797.3|99747.3|99810.4|99760.4|99796.5|99746.5|63
1651766780000|2022-05-05 16:06:20|99797.8|99747.8|99792.9|99742.9|99805.8|99755.8|99792|99742|64
1651766790000|2022-05-05 16:06:30|99790.1|99740.1|99793.9|99743.9|99805.4|99755.4|99788.9|99738.9|66
1651766800000|2022-05-05 16:06:40|99794.4|99744.4|99805.5|99755.5|99806.2|99756.2|99787.2|99737.2|68
1651766810000|2022-05-05 16:06:50|99805.4|99755.4|99815.1|99765.1|99817.7|99767.7|99805.4|99755.4|60
1651766820000|2022-05-05 16:07:00|99815.9|99765.9|99797|99747|99815.9|99765.9|99795.2|99745.2|68
1651766830000|2022-05-05 16:07:10|99797.4|99747.4|99783.8|99733.8|99799.8|99749.8|99783.1|99733.1|64
1651766840000|2022-05-05 16:07:20|99783.7|99733.7|99812.3|99762.3|99812.5|99762.5|99780|99730|64
1651766850000|2022-05-05 16:07:30|99810.5|99760.5|99798.3|99748.3|99811|99761|99797.4|99747.4|56
1651766860000|2022-05-05 16:07:40|99798.1|99748.1|99800.7|99750.7|99803.2|99753.2|99791.2|99741.2|53
1651766870000|2022-05-05 16:07:50|99800.5|99750.5|99799.2|99749.2|99802.7|99752.7|99797.9|99747.9|41
1651766880000|2022-05-05 16:08:00|99801.5|99751.5|99809.6|99759.6|99815.6|99765.6|99801.5|99751.5|55
1651766890000|2022-05-05 16:08:10|99814.6|99764.6|99808.7|99758.7|99815.8|99765.8|99802.4|99752.4|62
1651766900000|2022-05-05 16:08:20|99808.8|99758.8|99817.7|99767.7|99822.6|99772.6|99805.5|99755.5|53
1651766910000|2022-05-05 16:08:30|99817.6|99767.6|99817.6|99767.6|99827.7|99777.7|99817|99767|69
1651766920000|2022-05-05 16:08:40|99817.1|99767.1|99820.2|99770.2|99823.3|99773.3|99807.6|99757.6|63
1651766930000|2022-05-05 16:08:50|99821.2|99771.2|99840.1|99790.1|99843.2|99793.2|99819.6|99769.6|69
1651766940000|2022-05-05 16:09:00|99839.9|99789.9|99834.5|99784.5|99857.9|99807.9|99832.7|99782.7|75
1651766950000|2022-05-05 16:09:10|99835.2|99785.2|99829.9|99779.9|99838.7|99788.7|99824.5|99774.5|74
1651766960000|2022-05-05 16:09:20|99830.4|99780.4|99828.6|99778.6|99836.7|99786.7|99827.7|99777.7|58
1651766970000|2022-05-05 16:09:30|99827.7|99777.7|99835.1|99785.1|99835.6|99785.6|99826.6|99776.6|55
1651766980000|2022-05-05 16:09:40|99834.1|99784.1|99837.5|99787.5|99840.6|99790.6|99827.9|99777.9|61
1651766990000|2022-05-05 16:09:50|99837.7|99787.7|99830.1|99780.1|99843.2|99793.2|99829.7|99779.7|65
1651767000000|2022-05-05 16:10:00|99829.2|99779.2|99848.9|99798.9|99851.4|99801.4|99829.2|99779.2|72
1651767010000|2022-05-05 16:10:10|99849.2|99799.2|99835.4|99785.4|99849.5|99799.5|99819.5|99769.5|74
1651767020000|2022-05-05 16:10:20|99834.9|99784.9|99821.6|99771.6|99834.9|99784.9|99809.1|99759.1|73
1651767030000|2022-05-05 16:10:30|99820.7|99770.7|99819.7|99769.7|99825.3|99775.3|99813.3|99763.3|60
1651767040000|2022-05-05 16:10:40|99819.9|99769.9|99826.1|99776.1|99832.4|99782.4|99818.4|99768.4|65
1651767050000|2022-05-05 16:10:50|99824|99774|99827|99777|99830.3|99780.3|99821|99771|61
1651767060000|2022-05-05 16:11:00|99827.4|99777.4|99825.2|99775.2|99833.2|99783.2|99822.1|99772.1|63
1651767070000|2022-05-05 16:11:10|99825|99775|99838.4|99788.4|99838.6|99788.6|99824.9|99774.9|63
1651767080000|2022-05-05 16:11:20|99839.6|99789.6|99840.8|99790.8|99847.2|99797.2|99836.5|99786.5|54
1651767090000|2022-05-05 16:11:30|99841.1|99791.1|99839.3|99789.3|99845.1|99795.1|99838.6|99788.6|67
1651767100000|2022-05-05 16:11:40|99843.2|99793.2|99842.7|99792.7|99847.8|99797.8|99837.9|99787.9|68
1651767110000|2022-05-05 16:11:50|99841.5|99791.5|99845.1|99795.1|99846.4|99796.4|99841.3|99791.3|52
1651767120000|2022-05-05 16:12:00|99844.3|99794.3|99848.4|99798.4|99853.8|99803.8|99836.9|99786.9|66
1651767130000|2022-05-05 16:12:10|99849.1|99799.1|99860.6|99810.6|99862|99812|99841.1|99791.1|72
1651767140000|2022-05-05 16:12:20|99860.5|99810.5|99918.6|99868.6|99931.1|99874|99854|99804|70
1651767150000|2022-05-05 16:12:30|99919.7|99869.7|99927.9|99856.7|99932.8|99871.6|99913.6|99852.9|61
1651767160000|2022-05-05 16:12:40|99927.7|99852.7|99890|99840|99929.8|99861.9|99890|99840|75
1651767170000|2022-05-05 16:12:50|99890.1|99840.1|99887.5|99817.1|99892.2|99842.2|99876.7|99812.5|62
1651767180000|2022-05-05 16:13:00|99880.7|99830.7|99842|99768.9|99884.3|99834.3|99828.6|99768.9|69
1651767190000|2022-05-05 16:13:10|99834.2|99784.2|99843.4|99793.4|99870.3|99800.5|99832.3|99764|77
1651767200000|2022-05-05 16:13:20|99843.8|99793.8|99836.7|99786.7|99864.7|99793.8|99818.1|99757|75
1651767210000|2022-05-05 16:13:30|99847.9|99773.2|99847.3|99797.3|99861.7|99798.1|99833.7|99771.6|69
1651767220000|2022-05-05 16:13:40|99846.9|99796.9|99851.6|99801.6|99864.5|99802.8|99838.5|99775.3|65
1651767230000|2022-05-05 16:13:50|99851|99801|99826.1|99776.1|99854.5|99801.2|99822.8|99763.2|72
1651767240000|2022-05-05 16:14:00|99826|99776|99837.9|99787.9|99848.4|99787.9|99824.9|99767.2|56
1651767250000|2022-05-05 16:14:10|99836.1|99786.1|99826.2|99776.2|99847.5|99788|99826.2|99776|57
1651767260000|2022-05-05 16:14:20|99824.9|99774.9|99842.1|99792.1|99853.4|99793.3|99822.6|99758.7|65
1651767270000|2022-05-05 16:14:30|99841.9|99791.9|99844.4|99794.4|99851.8|99795.3|99835.1|99780.2|67
1651767280000|2022-05-05 16:14:40|99843.4|99793.4|99832.4|99782.4|99846.6|99794.3|99832.2|99774.5|68
1651767290000|2022-05-05 16:14:50|99833.3|99783.3|99852|99779|99852.7|99796.3|99828.7|99778.7|68
1651767300000|2022-05-05 16:15:00|99851.4|99778.9|99826.1|99776.1|99851.4|99788.1|99822.9|99772.9|66
1651767310000|2022-05-05 16:15:10|99838.5|99764.7|99820.5|99770.5|99838.5|99777.1|99818.6|99755|63
1651767320000|2022-05-05 16:15:20|99821.1|99771.1|99830|99780|99835.2|99780.5|99820.5|99763.6|55
1651767330000|2022-05-05 16:15:30|99831|99781|99829.9|99779.9|99848.8|99785.4|99829.2|99771.6|47
1651767340000|2022-05-05 16:15:40|99829.3|99779.3|99839.1|99789.1|99845.2|99791.4|99827.9|99773.6|66
1651767350000|2022-05-05 16:15:50|99839.7|99789.7|99841|99791|99845.9|99795.9|99838.4|99788.4|49
1651767360000|2022-05-05 16:16:00|99851.1|99780.4|99834|99784|99853|99792.2|99834|99778.4|53
1651767370000|2022-05-05 16:16:10|99834.1|99784.1|99836|99786|99847.8|99788.5|99834.1|99772.1|51
1651767380000|2022-05-05 16:16:20|99836.1|99786.1|99823.5|99773.5|99836.5|99786.5|99823.5|99773.5|61
1651767390000|2022-05-05 16:16:30|99823.1|99773.1|99845.7|99795.7|99854|99796.9|99822.6|99762.1|69
1651767400000|2022-05-05 16:16:40|99847|99797|99914.9|99864.9|99914.9|99864.9|99847|99797|75
1651767410000|2022-05-05 16:16:50|99914|99864|99957.3|99907.3|99972.5|99922.5|99911.1|99861.1|73
1651767420000|2022-05-05 16:17:00|99957.8|99907.8|99922.1|99872.1|99957.8|99907.8|99915.5|99859.1|71
1651767430000|2022-05-05 16:17:10|99921.6|99871.6|99904.7|99854.7|99928.8|99871.6|99896.3|99846.3|75
1651767440000|2022-05-05 16:17:20|99904.3|99854.3|99904|99854|99907.4|99857.4|99898.4|99848.4|68
1651767450000|2022-05-05 16:17:30|99904.6|99854.6|99901|99851|99909.7|99859.7|99901|99851|63
1651767460000|2022-05-05 16:17:40|99899.9|99849.9|99888|99838|99907|99854.2|99885.3|99832.8|70
1651767470000|2022-05-05 16:17:50|99889|99839|99893.3|99843.3|99912.2|99853.8|99888.1|99837.6|72
1651767480000|2022-05-05 16:18:00|99893.7|99843.7|99901.9|99830.2|99902.6|99850.6|99889.8|99829.9|63
1651767490000|2022-05-05 16:18:10|99891.1|99841.1|99885.2|99835.2|99900.7|99842.6|99877.9|99818.7|67
1651767500000|2022-05-05 16:18:20|99885.6|99835.6|99887.9|99837.9|99897.8|99840.2|99885.4|99824.7|54
1651767510000|2022-05-05 16:18:30|99887.8|99837.8|99893.5|99843.5|99904.2|99843.5|99875.3|99815.2|70
1651767520000|2022-05-05 16:18:40|99893.6|99843.6|99893.3|99800.8|99918.9|99852.3|99878.8|99799.3|69
1651767530000|2022-05-05 16:18:50|99874.7|99798.3|99861.1|99783.4|99874.7|99798.4|99860|99781.3|58
1651767540000|2022-05-05 16:19:00|99862.2|99784.4|99855.4|99776.7|99871|99799.5|99828.9|99767|71
1651767550000|2022-05-05 16:19:10|99853.7|99776.5|99825.2|99775.2|99861.5|99798.3|99821.3|99741.3|74
1651767560000|2022-05-05 16:19:20|99846.6|99753.7|99820.8|99748|99846.6|99765.4|99811.2|99743.1|75
1651767570000|2022-05-05 16:19:30|99819.7|99747.8|99759.5|99709.5|99825.5|99755.4|99759.5|99697.7|70
1651767580000|2022-05-05 16:19:40|99762.2|99712.2|99753.9|99637.9|99762.7|99712.2|99733.1|99629.4|76
1651767590000|2022-05-05 16:19:50|99751.5|99639|99722.1|99626.8|99753.4|99658.5|99705.3|99615.4|75
1651767600000|2022-05-05 16:20:00|99736.3|99627.8|99720.8|99631.9|99748.9|99656|99709.9|99611.1|78
1651767610000|2022-05-05 16:20:10|99729.1|99623.7|99732.7|99616.7|99754.8|99658.2|99712.1|99611.8|77
1651767620000|2022-05-05 16:20:20|99733|99617.8|99747.7|99656.4|99762.3|99667.3|99727.5|99613.6|79
1651767630000|2022-05-05 16:20:30|99739.5|99647.7|99721.6|99628.5|99740.6|99649.2|99715.9|99622.9|72
1651767640000|2022-05-05 16:20:40|99722.2|99628.4|99712.9|99626.7|99726.3|99635.3|99705.8|99610.4|71
1651767650000|2022-05-05 16:20:50|99713.4|99625.3|99710.2|99614.9|99716|99629.4|99699.1|99602.7|71
1651767660000|2022-05-05 16:21:00|99714.7|99617.8|99712.2|99620.7|99714.7|99628.2|99702.6|99615.3|66
1651767670000|2022-05-05 16:21:10|99706.1|99620|99702.1|99619.6|99711.2|99629.9|99698.1|99613|69
1651767680000|2022-05-05 16:21:20|99701.8|99618.2|99714.2|99630.3|99723.1|99635|99700.9|99617|69
1651767690000|2022-05-05 16:21:30|99714|99629.6|99739.4|99655|99772|99658.5|99713.7|99627.8|77
1651767700000|2022-05-05 16:21:40|99737.9|99653.5|99743|99666.8|99748.4|99669.6|99730.8|99646.4|65
1651767710000|2022-05-05 16:21:50|99742.3|99666.3|99762.2|99679.8|99775.1|99686.2|99741.7|99656|70
1651767720000|2022-05-05 16:22:00|99764.1|99682.1|99768.4|99693.1|99804.8|99713.9|99759|99680.6|76
1651767730000|2022-05-05 16:22:10|99766.9|99692.1|99762.9|99691.3|99776.5|99707.5|99750.3|99682.9|68
1651767740000|2022-05-05 16:22:20|99762.2|99690.8|99780.8|99697.1|99780.9|99713.9|99746.3|99678.2|75
1651767750000|2022-05-05 16:22:30|99778.7|99696.4|99775.6|99700|99787|99705.8|99773.5|99685.8|70
1651767760000|2022-05-05 16:22:40|99776.4|99691.5|99770.2|99693|99776.4|99714.1|99757.9|99684.5|74
1651767770000|2022-05-05 16:22:50|99773.1|99692.9|99770.2|99694.7|99778.1|99706.9|99755.4|99685.2|68
1651767780000|2022-05-05 16:23:00|99769.3|99695.1|99786.1|99704.6|99789.8|99717|99757.9|99691.9|73
1651767790000|2022-05-05 16:23:10|99785|99706.2|99819.6|99732.2|99819.6|99736.9|99767|99689.9|80
1651767800000|2022-05-05 16:23:20|99820.4|99729.5|99815.4|99730.6|99825.6|99755.3|99798.5|99726.3|74
1651767810000|2022-05-05 16:23:30|99815.1|99730.4|99816.5|99739.1|99817.7|99754.9|99804.4|99730.4|61
1651767820000|2022-05-05 16:23:40|99812.8|99738.7|99818.5|99743.6|99823.3|99752.4|99802.4|99727.9|61
1651767830000|2022-05-05 16:23:50|99816.5|99745.1|99821.8|99734.2|99824.1|99745.9|99816.3|99732.8|65
1651767840000|2022-05-05 16:24:00|99821|99734.1|99821.6|99771.6|99836.2|99775.4|99819.8|99734.1|68
1651767850000|2022-05-05 16:24:10|99831.6|99761.2|99833.9|99783.9|99842.8|99784.3|99821.6|99760.9|61
1651767860000|2022-05-05 16:24:20|99834.1|99784.1|99834.5|99784.5|99837.5|99787.5|99829.5|99779.5|66
1651767870000|2022-05-05 16:24:30|99834.8|99784.8|99806.7|99756.7|99843.9|99784.8|99801.7|99740.1|65
1651767880000|2022-05-05 16:24:40|99806.6|99756.6|99818|99768|99818.3|99768.3|99800.1|99741.6|64
1651767890000|2022-05-05 16:24:50|99818.6|99768.6|99814.4|99764.4|99821.7|99771.7|99810.6|99760.6|62
1651767900000|2022-05-05 16:25:00|99814.2|99764.2|99793.3|99743.3|99817.2|99767.2|99791.4|99741.4|69
1651767910000|2022-05-05 16:25:10|99795.9|99745.9|99806.6|99756.6|99810.4|99756.6|99794.5|99739.9|70
1651767920000|2022-05-05 16:25:20|99807.1|99757.1|99808.2|99758.2|99809|99759|99803.9|99753.9|64
1651767930000|2022-05-05 16:25:30|99808.4|99758.4|99798.4|99748.4|99808.4|99758.4|99794.4|99744.4|64
1651767940000|2022-05-05 16:25:40|99798.2|99748.2|99793.3|99743.3|99798.2|99748.2|99788.9|99738.9|55
1651767950000|2022-05-05 16:25:50|99792.3|99742.3|99754|99704|99796.7|99742.3|99753|99692.3|65
1651767960000|2022-05-05 16:26:00|99750.1|99700.1|99735.6|99685.6|99754.1|99704.1|99731|99668.9|69
1651767970000|2022-05-05 16:26:10|99735.7|99685.7|99757.8|99707.8|99761.1|99711.1|99734|99684|66
1651767980000|2022-05-05 16:26:20|99757.9|99707.9|99748.5|99698.5|99763.7|99708.9|99747|99693.6|65
1651767990000|2022-05-05 16:26:30|99748.3|99698.3|99754.3|99704.3|99765.6|99704.9|99745.1|99688|53
1651768000000|2022-05-05 16:26:40|99754.6|99704.6|99753.7|99703.7|99757.1|99707.1|99745|99695|64
1651768010000|2022-05-05 16:26:50|99753.2|99703.2|99742.2|99692.2|99764|99703.8|99736.3|99675.4|69
1651768020000|2022-05-05 16:27:00|99754.4|99680.9|99732.6|99682.6|99754.4|99694.9|99732.6|99680.9|58
1651768030000|2022-05-05 16:27:10|99733.2|99683.2|99729|99653.9|99744|99684.5|99714.4|99652|65
1651768040000|2022-05-05 16:27:20|99726.1|99655.3|99717.2|99667.2|99732.8|99675.9|99713.7|99650.8|63
1651768050000|2022-05-05 16:27:30|99716.6|99666.6|99719.2|99669.2|99731.5|99672.6|99709.1|99650.3|65
1651768060000|2022-05-05 16:27:40|99735.3|99653.3|99736.9|99664.6|99738.3|99675.1|99716|99653.3|60
1651768070000|2022-05-05 16:27:50|99738.7|99664.5|99715.5|99665.5|99738.8|99672.4|99714.4|99653.6|65
1651768080000|2022-05-05 16:28:00|99716.7|99666.7|99723.3|99673.3|99739.3|99677.1|99710.7|99643.9|71
1651768090000|2022-05-05 16:28:10|99723.5|99673.5|99724.4|99654.4|99729.1|99679.1|99714.1|99654.4|56
1651768100000|2022-05-05 16:28:20|99725.9|99654|99728.2|99653.4|99729.8|99673.7|99715.1|99652.1|59
1651768110000|2022-05-05 16:28:30|99728|99648.7|99710.1|99660.1|99731.6|99668|99709.5|99638.6|72
1651768120000|2022-05-05 16:28:40|99719.2|99647.2|99699.4|99649.4|99723.6|99661|99699.4|99641.1|67
1651768130000|2022-05-05 16:28:50|99709.3|99636.2|99689.3|99639.3|99714.6|99655.9|99689.3|99630.8|68
1651768140000|2022-05-05 16:29:00|99699.1|99628.1|99680.6|99630.6|99699.1|99638.3|99676.4|99612.2|67
1651768150000|2022-05-05 16:29:10|99680.5|99630.5|99691.9|99641.9|99700.3|99646.1|99680.5|99627.7|67
1651768160000|2022-05-05 16:29:20|99691.3|99641.3|99702.4|99652.4|99715.1|99653.4|99688.7|99628.6|69
1651768170000|2022-05-05 16:29:30|99702.7|99652.7|99695.2|99645.2|99719.2|99659.3|99691.6|99641.6|60
1651768180000|2022-05-05 16:29:40|99694.5|99644.5|99700.2|99650.2|99700.2|99650.2|99694.5|99644.5|43
1651768190000|2022-05-05 16:29:50|99699|99649|99699.2|99628.1|99700.3|99649.7|99687.2|99624.6|40
1651768200000|2022-05-05 16:30:00|99690.5|99640.5|99736.4|99665.4|99736.4|99677.7|99690.5|99640.5|74
1651768210000|2022-05-05 16:30:10|99726.8|99676.8|99730.4|99644.9|99738.5|99677.8|99712.2|99644.9|63
1651768220000|2022-05-05 16:30:20|99724.7|99649|99697.4|99647.4|99727.6|99662.4|99695.5|99632.6|72
1651768230000|2022-05-05 16:30:30|99697.1|99647.1|99688.7|99638.7|99705|99648.4|99685.5|99618.9|74
1651768240000|2022-05-05 16:30:40|99688.5|99638.5|99692.3|99616.5|99702.8|99638.5|99680.6|99615.6|63
1651768250000|2022-05-05 16:30:50|99689.1|99613.6|99679.1|99629.1|99689.1|99629.9|99663|99600.4|68
1651768260000|2022-05-05 16:31:00|99688|99615.1|99687.8|99614.1|99694.6|99635|99669.5|99611.8|69
1651768270000|2022-05-05 16:31:10|99687.6|99614.5|99672.3|99622.3|99687.6|99628.3|99670.4|99613.4|62
1651768280000|2022-05-05 16:31:20|99673|99623|99669.5|99619.5|99680.1|99630.1|99668.3|99618.3|70
1651768290000|2022-05-05 16:31:30|99669.6|99619.6|99653.6|99603.6|99672|99622|99648.3|99587.4|76
1651768300000|2022-05-05 16:31:40|99654|99604|99645.2|99595.2|99667.2|99607.8|99636.8|99568.6|68
1651768310000|2022-05-05 16:31:50|99645.5|99595.5|99644.1|99594.1|99664.1|99603.3|99644.1|99576.4|73
1651768320000|2022-05-05 16:32:00|99643.1|99593.1|99655.8|99605.8|99670.7|99610.3|99637.2|99577.3|67
1651768330000|2022-05-05 16:32:10|99655|99605|99652.5|99602.5|99670|99609.4|99646|99585.1|70
1651768340000|2022-05-05 16:32:20|99652.9|99602.9|99656.9|99606.9|99667.2|99610.4|99652.3|99589.8|60
1651768350000|2022-05-05 16:32:30|99657.3|99607.3|99665.2|99615.2|99666.4|99616.4|99657.3|99607.3|63
1651768360000|2022-05-05 16:32:40|99666|99616|99660.4|99610.4|99669.2|99619.2|99659.8|99609.8|58
1651768370000|2022-05-05 16:32:50|99658.6|99608.6|99682.9|99632.9|99683.8|99633.8|99658.6|99608.6|67
1651768380000|2022-05-05 16:33:00|99682.6|99632.6|99662.7|99612.7|99683.2|99633.2|99658.1|99608.1|68
1651768390000|2022-05-05 16:33:10|99662|99612|99680.6|99630.6|99680.6|99630.6|99661.7|99611.7|63
1651768400000|2022-05-05 16:33:20|99675.6|99625.6|99685.2|99635.2|99693.7|99643.7|99672.9|99622.9|63
1651768410000|2022-05-05 16:33:30|99687.1|99637.1|99676.3|99626.3|99687.4|99637.4|99672.3|99622.3|68
1651768420000|2022-05-05 16:33:40|99676.9|99626.9|99675|99625|99676.9|99626.9|99665.2|99615.2|65
1651768430000|2022-05-05 16:33:50|99673.2|99623.2|99682.8|99632.8|99683|99633|99671.9|99621.9|68
1651768440000|2022-05-05 16:34:00|99685.3|99635.3|99675.9|99625.9|99694.5|99644.5|99674.9|99624.9|68
1651768450000|2022-05-05 16:34:10|99676|99626|99674.8|99624.8|99682.6|99632.6|99673.3|99623.3|60
1651768460000|2022-05-05 16:34:20|99675.6|99625.6|99678.5|99628.5|99684.1|99634.1|99669.4|99619.4|59
1651768470000|2022-05-05 16:34:30|99673.7|99623.7|99666.7|99616.7|99675.4|99625.4|99664.2|99614.2|59
1651768480000|2022-05-05 16:34:40|99667.2|99617.2|99678|99628|99678.8|99628.8|99665.8|99615.8|65
1651768490000|2022-05-05 16:34:50|99677.8|99627.8|99663|99613|99683.6|99633.6|99658.8|99589|69
1651768500000|2022-05-05 16:35:00|99663.1|99613.1|99676.3|99626.3|99680.5|99630.5|99663.1|99613.1|61
1651768510000|2022-05-05 16:35:10|99677|99627|99683.5|99633.5|99684.4|99634.4|99676.6|99626.6|65
1651768520000|2022-05-05 16:35:20|99684.4|99634.4|99688.1|99638.1|99693|99643|99684|99634|67
1651768530000|2022-05-05 16:35:30|99687.7|99637.7|99691.9|99641.9|99693.2|99643.2|99685.3|99635.3|60
1651768540000|2022-05-05 16:35:40|99692.3|99642.3|99692.1|99642.1|99699.1|99649.1|99688.6|99638.6|71
1651768550000|2022-05-05 16:35:50|99692.3|99642.3|99686.3|99636.3|99700|99647.4|99685.3|99629.4|68
1651768560000|2022-05-05 16:36:00|99685.3|99635.3|99686.4|99636.4|99688.5|99638.5|99682.4|99632.4|54
1651768570000|2022-05-05 16:36:10|99686.6|99636.6|99686.4|99636.4|99695.5|99645.5|99684.9|99634.9|53
1651768580000|2022-05-05 16:36:20|99687|99637|99695.1|99645.1|99698.8|99648.8|99681.7|99617|66
1651768590000|2022-05-05 16:36:30|99691.8|99641.8|99696.2|99646.2|99698.1|99648.1|99689.5|99639.5|65
1651768600000|2022-05-05 16:36:40|99694.9|99644.9|99684.4|99603.1|99698.3|99648.3|99676.3|99596.1|73
1651768610000|2022-05-05 16:36:50|99674.2|99624.2|99701.3|99651.3|99704.7|99654.7|99674.2|99624.2|61
1651768620000|2022-05-05 16:37:00|99701.4|99651.4|99695.9|99645.9|99701.9|99651.9|99685.5|99635.5|60
1651768630000|2022-05-05 16:37:10|99696.6|99646.6|99706.9|99656.9|99711.2|99656.9|99695|99622.3|72
1651768640000|2022-05-05 16:37:20|99706.2|99656.2|99705|99655|99708.4|99658.4|99698.9|99648.9|71
1651768650000|2022-05-05 16:37:30|99697.1|99647.1|99719.1|99669.1|99722.1|99672.1|99697.1|99647.1|67
1651768660000|2022-05-05 16:37:40|99718.2|99668.2|99710.2|99660.2|99719.3|99669.3|99708.1|99658.1|67
1651768670000|2022-05-05 16:37:50|99710.6|99660.6|99709|99659|99710.6|99660.6|99699.7|99649.7|52
1651768680000|2022-05-05 16:38:00|99705|99655|99694.3|99644.3|99705|99655|99690.6|99640.6|72
1651768690000|2022-05-05 16:38:10|99695.1|99645.1|99697.8|99647.8|99703.8|99653.8|99690.1|99621|74
1651768700000|2022-05-05 16:38:20|99694.8|99644.8|99700.8|99650.8|99704.6|99654.6|99688.5|99638.5|75
1651768710000|2022-05-05 16:38:30|99701.3|99651.3|99693.5|99643.5|99705.3|99652.4|99689.8|99631.6|74
1651768720000|2022-05-05 16:38:40|99692.2|99642.2|99697.8|99647.8|99701.1|99651.1|99681.5|99622.5|67
1651768730000|2022-05-05 16:38:50|99697.7|99647.7|99677.2|99627.2|99698.5|99648.5|99672.6|99622.6|70
1651768740000|2022-05-05 16:39:00|99677.1|99627.1|99690|99640|99692.2|99642.2|99671.3|99621.3|65
1651768750000|2022-05-05 16:39:10|99690.8|99640.8|99692.5|99642.5|99695|99645|99687.7|99637.7|66
1651768760000|2022-05-05 16:39:20|99692.4|99642.4|99677.9|99627.9|99692.4|99642.4|99675.1|99625.1|42
1651768770000|2022-05-05 16:39:30|99678.3|99628.3|99695.1|99645.1|99698.8|99648.8|99675|99625|70
1651768780000|2022-05-05 16:39:40|99694.2|99644.2|99695.5|99645.5|99702.8|99652.8|99691.8|99641.8|61
1651768790000|2022-05-05 16:39:50|99689.6|99639.6|99687.1|99637.1|99693.1|99642.9|99684.2|99616.3|73
1651768800000|2022-05-05 16:40:00|99687.4|99637.4|99684.5|99634.5|99689.1|99639.1|99678.5|99628.5|67
1651768810000|2022-05-05 16:40:10|99684.4|99634.4|99674.9|99624.9|99684.6|99634.6|99668.2|99618.2|71
1651768820000|2022-05-05 16:40:20|99675.2|99625.2|99676.7|99626.7|99681.7|99631.7|99669.5|99619.5|67
1651768830000|2022-05-05 16:40:30|99675.6|99625.6|99690.4|99640.4|99693.6|99643.6|99675.6|99625.6|53
1651768840000|2022-05-05 16:40:40|99689.6|99639.6|99696.8|99646.8|99701.2|99646.8|99681|99614.9|68
1651768850000|2022-05-05 16:40:50|99695.6|99645.6|99682.6|99632.6|99700|99650|99682.3|99632.3|68
1651768860000|2022-05-05 16:41:00|99683.7|99633.7|99685.9|99635.9|99696.3|99646.3|99682.2|99632.2|64
1651768870000|2022-05-05 16:41:10|99685.8|99635.8|99689|99639|99690.1|99640.1|99681.5|99631.5|46
1651768880000|2022-05-05 16:41:20|99688.3|99638.3|99691|99641|99691.9|99641.9|99686.8|99636.8|44
1651768890000|2022-05-05 16:41:30|99690.9|99640.9|99698.2|99648.2|99698.9|99648.9|99690.8|99640.8|43
1651768900000|2022-05-05 16:41:40|99694.4|99644.4|99694.6|99644.6|99697.9|99647.9|99685.9|99635.9|67
1651768910000|2022-05-05 16:41:50|99695.9|99645.9|99688.9|99638.9|99699.5|99649.5|99688.9|99638.9|63
1651768920000|2022-05-05 16:42:00|99689.1|99639.1|99681.6|99631.6|99689.1|99639.1|99665.3|99615.3|65
1651768930000|2022-05-05 16:42:10|99681.8|99631.8|99686|99636|99691.9|99641.9|99678|99628|64
1651768940000|2022-05-05 16:42:20|99685.5|99635.5|99689.8|99639.8|99690.9|99640.9|99678.5|99628.5|54
1651768950000|2022-05-05 16:42:30|99688.7|99638.7|99690.1|99640.1|99692|99642|99686.1|99636.1|64
1651768960000|2022-05-05 16:42:40|99690|99640|99688.9|99638.9|99695.1|99645.1|99685.7|99635.7|54
1651768970000|2022-05-05 16:42:50|99689.6|99639.6|99681.7|99631.7|99690.5|99640.5|99681.1|99631.1|55
1651768980000|2022-05-05 16:43:00|99681.6|99631.6|99684.5|99634.5|99691.6|99641.6|99681.6|99631.6|55
1651768990000|2022-05-05 16:43:10|99683.5|99633.5|99675.8|99625.8|99684.1|99634.1|99672.4|99622.4|63
1651769000000|2022-05-05 16:43:20|99676.2|99626.2|99677.2|99627.2|99678.5|99628.5|99673.1|99623.1|43
1651769010000|2022-05-05 16:43:30|99677.4|99627.4|99683.8|99633.8|99689.7|99639.7|99675.2|99625.2|60
1651769020000|2022-05-05 16:43:40|99681.6|99631.6|99668.3|99618.3|99687.7|99637.7|99668.3|99618.3|70
1651769030000|2022-05-05 16:43:50|99674.8|99599.9|99679.3|99629.3|99687.6|99637.6|99669.4|99599.9|66
1651769040000|2022-05-05 16:44:00|99679.7|99629.7|99725.3|99675.3|99741.4|99679|99679.7|99629.7|72
1651769050000|2022-05-05 16:44:10|99725.6|99675.6|99726.6|99676.6|99739.2|99678.1|99724.9|99661.7|56
1651769060000|2022-05-05 16:44:20|99736.9|99666.2|99720.7|99670.7|99738.6|99678.3|99720.7|99646.9|55
1651769070000|2022-05-05 16:44:30|99731.1|99661.1|99721.3|99671.3|99735.8|99678.4|99716.4|99656|57
1651769080000|2022-05-05 16:44:40|99721.2|99671.2|99722.2|99672.2|99728.1|99678.1|99719.1|99669.1|51
1651769090000|2022-05-05 16:44:50|99721.8|99671.8|99715.7|99665.7|99722.5|99672.5|99711.2|99661.2|58
1651769100000|2022-05-05 16:45:00|99716.3|99666.3|99721.8|99671.8|99737|99679.9|99716.3|99655.5|73
1651769110000|2022-05-05 16:45:10|99721.7|99671.7|99740.1|99690.1|99756.6|99694|99720.7|99655.2|70
1651769120000|2022-05-05 16:45:20|99740.7|99690.7|99741.5|99691.5|99753.5|99697.5|99737|99681.8|69
1651769130000|2022-05-05 16:45:30|99741.8|99691.8|99746.8|99696.8|99754.2|99698.5|99736.2|99683.1|63
1651769140000|2022-05-05 16:45:40|99746.4|99696.4|99757.9|99707.9|99758.7|99708.7|99745.5|99695.5|57
1651769150000|2022-05-05 16:45:50|99758.3|99708.3|99761.1|99711.1|99764.1|99714.1|99757.5|99707.5|48
1651769160000|2022-05-05 16:46:00|99761.2|99711.2|99752|99702|99761.2|99711.2|99751.9|99701.9|45
1651769170000|2022-05-05 16:46:10|99752.1|99702.1|99750.6|99700.6|99756.6|99706.6|99748.6|99698.6|54
1651769180000|2022-05-05 16:46:20|99751|99701|99765.4|99715.4|99779.6|99719.6|99750.4|99700.4|70
1651769190000|2022-05-05 16:46:30|99765.5|99715.5|99748.6|99698.6|99767.5|99717.5|99747.9|99697.9|62
1651769200000|2022-05-05 16:46:40|99748.1|99698.1|99753.4|99703.4|99756|99706|99748.1|99698.1|63
1651769210000|2022-05-05 16:46:50|99753.3|99703.3|99768.4|99718.4|99768.4|99718.4|99753.1|99703.1|61
1651769220000|2022-05-05 16:47:00|99785.8|99713.5|99794.2|99744.2|99813.7|99749.7|99776.4|99713.5|70
1651769230000|2022-05-05 16:47:10|99794.5|99744.5|99799.8|99749.8|99811.2|99751.2|99793.7|99730.3|61
1651769240000|2022-05-05 16:47:20|99798.2|99748.2|99799.6|99749.6|99813.8|99752.4|99795|99736.9|56
1651769250000|2022-05-05 16:47:30|99799.4|99749.4|99807.9|99757.9|99818.6|99761.1|99799.3|99740.5|72
1651769260000|2022-05-05 16:47:40|99805.6|99755.6|99804.3|99754.3|99807.8|99757.8|99800.9|99750.9|67
1651769270000|2022-05-05 16:47:50|99805.7|99755.7|99814|99764|99822.8|99767.1|99803.2|99750.5|71
1651769280000|2022-05-05 16:48:00|99814.1|99764.1|99829.9|99779.9|99834.2|99780.1|99813.1|99759.2|73
1651769290000|2022-05-05 16:48:10|99830.1|99780.1|99823.7|99773.7|99837.8|99787.8|99821.7|99762.7|61
1651769300000|2022-05-05 16:48:20|99824.1|99774.1|99810|99760|99834.7|99784.7|99810|99750.2|62
1651769310000|2022-05-05 16:48:30|99809.6|99759.6|99836.7|99786.7|99849.3|99789.4|99808.3|99748.4|63
1651769320000|2022-05-05 16:48:40|99838.3|99788.3|99837.2|99787.2|99840|99790|99834.4|99784.4|67
1651769330000|2022-05-05 16:48:50|99835.9|99785.9|99822.4|99772.4|99838.3|99788.3|99818.8|99768.8|67
1651769340000|2022-05-05 16:49:00|99824|99774|99837.7|99787.7|99843.8|99787.7|99821.3|99760.1|73
1651769350000|2022-05-05 16:49:10|99837.6|99787.6|99855.3|99805.3|99868.7|99807.3|99836.3|99786.3|69
1651769360000|2022-05-05 16:49:20|99864.6|99793.7|99854.2|99804.2|99866.1|99807.1|99853|99793.7|43
1651769370000|2022-05-05 16:49:30|99854.9|99804.9|99854.7|99804.7|99863.6|99808.3|99843.7|99784.5|65
1651769380000|2022-05-05 16:49:40|99859.8|99809.8|99856.8|99806.8|99865.5|99815.5|99856.8|99806.8|63
1651769390000|2022-05-05 16:49:50|99856.3|99806.3|99821.8|99771.8|99858.1|99808.1|99821.6|99763.4|63
1651769400000|2022-05-05 16:50:00|99823.3|99773.3|99847.1|99797.1|99859.4|99801.4|99822.2|99761.1|72
1651769410000|2022-05-05 16:50:10|99847.9|99797.9|99865.4|99815.4|99865.4|99815.4|99845.9|99795.9|65
1651769420000|2022-05-05 16:50:20|99865.6|99815.6|99860.5|99810.5|99865.8|99815.8|99857.7|99807.7|64
1651769430000|2022-05-05 16:50:30|99860.8|99810.8|99853.3|99803.3|99861.1|99811.1|99847.4|99797.4|72
1651769440000|2022-05-05 16:50:40|99854|99804|99853.6|99803.6|99861.2|99811.2|99852.7|99802.7|72
1651769450000|2022-05-05 16:50:50|99850.7|99800.7|99860.6|99810.6|99860.6|99810.6|99850.7|99800.7|66
1651769460000|2022-05-05 16:51:00|99860.9|99810.9|99854.4|99804.4|99860.9|99810.9|99846.9|99796.9|67
1651769470000|2022-05-05 16:51:10|99855.1|99805.1|99850.5|99800.5|99860.1|99810.1|99846.7|99796.7|73
1651769480000|2022-05-05 16:51:20|99846.8|99796.8|99843.3|99793.3|99852.5|99802.5|99841.7|99791.7|76
1651769490000|2022-05-05 16:51:30|99843.2|99793.2|99837.9|99787.9|99845.5|99795.5|99837.9|99787.9|65
1651769500000|2022-05-05 16:51:40|99840.5|99790.5|99832.3|99782.3|99840.5|99790.5|99825.4|99775.4|66
1651769510000|2022-05-05 16:51:50|99832.2|99782.2|99836|99786|99836|99786|99824.2|99774.2|69
1651769520000|2022-05-05 16:52:00|99835.4|99785.4|99831.6|99781.6|99838.5|99788.5|99828|99778|56
1651769530000|2022-05-05 16:52:10|99832.1|99782.1|99813.5|99763.5|99832.6|99782.6|99812.7|99762.7|64
1651769540000|2022-05-05 16:52:20|99814.5|99764.5|99811.6|99761.6|99817.5|99767.5|99811.2|99761.2|72
1651769550000|2022-05-05 16:52:30|99812|99762|99764.7|99714.7|99819.1|99769.1|99764.7|99714.7|70
1651769560000|2022-05-05 16:52:40|99761.9|99711.9|99777.7|99727.7|99779.8|99729.8|99761.8|99711.8|71
1651769570000|2022-05-05 16:52:50|99777.2|99727.2|99767.8|99717.8|99778.3|99728.3|99766.3|99716.3|71
1651769580000|2022-05-05 16:53:00|99766.5|99716.5|99752.3|99702.3|99767.5|99717.5|99750.6|99700.6|73
1651769590000|2022-05-05 16:53:10|99752.5|99702.5|99749.9|99699.9|99756.7|99706.7|99746.2|99696.2|71
1651769600000|2022-05-05 16:53:20|99750.7|99700.7|99731.3|99681.3|99751.5|99701.5|99729.2|99679.2|66
1651769610000|2022-05-05 16:53:30|99733.2|99683.2|99744|99694|99744|99694|99732.9|99682.9|71
1651769620000|2022-05-05 16:53:40|99744.4|99694.4|99753.4|99703.4|99758.4|99708.4|99743.7|99693.7|70
1651769630000|2022-05-05 16:53:50|99752.9|99702.9|99753.2|99703.2|99763.7|99713.7|99746.9|99696.9|65
1651769640000|2022-05-05 16:54:00|99751.8|99701.8|99767.6|99717.6|99767.6|99717.6|99750.6|99700.6|61
1651769650000|2022-05-05 16:54:10|99767.1|99717.1|99775.6|99725.6|99778|99728|99767.1|99717.1|70
1651769660000|2022-05-05 16:54:20|99773.8|99723.8|99764.4|99714.4|99777.4|99727.4|99760.4|99710.4|70
1651769670000|2022-05-05 16:54:30|99765.1|99715.1|99760.6|99710.6|99768.3|99718.3|99759.5|99709.5|69
1651769680000|2022-05-05 16:54:40|99760|99710|99762.6|99712.6|99765.6|99715.6|99757|99707|73
1651769690000|2022-05-05 16:54:50|99758.2|99708.2|99766.2|99716.2|99771.7|99721.7|99755.6|99705.6|77
1651769700000|2022-05-05 16:55:00|99767.8|99717.8|99766.4|99716.4|99771.1|99721.1|99765.1|99715.1|64
1651769710000|2022-05-05 16:55:10|99766.5|99716.5|99767.6|99717.6|99775.5|99725.5|99766.4|99716.4|59
1651769720000|2022-05-05 16:55:20|99768.3|99718.3|99774.5|99724.5|99777.4|99727.4|99764|99714|64
1651769730000|2022-05-05 16:55:30|99775|99725|99761.5|99711.5|99776.6|99726.6|99759.8|99709.8|64
1651769740000|2022-05-05 16:55:40|99762.7|99712.7|99772.2|99722.2|99776.6|99726.6|99758.9|99708.9|74
1651769750000|2022-05-05 16:55:50|99772|99722|99778.7|99728.7|99785.4|99735.4|99769.6|99719.6|71
1651769760000|2022-05-05 16:56:00|99778.5|99728.5|99785.4|99735.4|99787.1|99737.1|99775.2|99725.2|68
1651769770000|2022-05-05 16:56:10|99786.1|99736.1|99788.2|99738.2|99791.5|99741.5|99784.6|99734.6|70
1651769780000|2022-05-05 16:56:20|99788.7|99738.7|99788.7|99738.7|99790.8|99740.8|99782.3|99732.3|67
1651769790000|2022-05-05 16:56:30|99788.9|99738.9|99787.2|99737.2|99793.4|99743.4|99780.7|99730.7|72
1651769800000|2022-05-05 16:56:40|99785.5|99735.5|99791.7|99741.7|99796.5|99746.5|99784|99734|64
1651769810000|2022-05-05 16:56:50|99790.6|99740.6|99777.8|99727.8|99793.1|99743.1|99773.6|99723.6|68
1651769820000|2022-05-05 16:57:00|99778.3|99728.3|99747.1|99697.1|99787.6|99737.6|99742|99691.9|77
1651769830000|2022-05-05 16:57:10|99747.6|99697.6|99736.5|99686.5|99753|99703|99734.7|99684.7|75
1651769840000|2022-05-05 16:57:20|99737|99687|99741|99691|99745.2|99695.2|99736.8|99686.8|66
1651769850000|2022-05-05 16:57:30|99740.5|99690.5|99731.5|99681.5|99754.6|99704.6|99728.4|99679.4|74
1651769860000|2022-05-05 16:57:40|99730.5|99680.5|99747.8|99697.8|99764.6|99714.6|99724.4|99674.4|67
1651769870000|2022-05-05 16:57:50|99744|99694|99748.1|99698.1|99749.2|99699.2|99743.3|99693.3|59
1651769880000|2022-05-05 16:58:00|99746.3|99696.3|99748.5|99698.5|99758|99708|99744.5|99694.5|72
1651769890000|2022-05-05 16:58:10|99749.7|99699.7|99770.8|99720.8|99775.4|99725.4|99743.9|99693.9|80
1651769900000|2022-05-05 16:58:20|99771.6|99721.6|99764.1|99714.1|99789.4|99739.4|99752.5|99702.5|77
1651769910000|2022-05-05 16:58:30|99765.1|99715.1|99798.2|99748.2|99798.2|99748.2|99763|99713|78
1651769920000|2022-05-05 16:58:40|99792.2|99742.2|99765.5|99715.5|99799.3|99749.3|99759.7|99709.7|75
1651769930000|2022-05-05 16:58:50|99764.1|99714.1|99769.3|99719.3|99777.2|99727.2|99750.2|99700.2|69
1651769940000|2022-05-05 16:59:00|99769.9|99719.9|99785|99735|99802|99752|99765.7|99715.7|78
1651769950000|2022-05-05 16:59:10|99785.8|99735.8|99763.1|99738.1|99791.9|99741.9|99759.7|99721.7|77
1651769960000|2022-05-05 16:59:20|99770.2|99720.2|99768.7|99718.7|99778.7|99729.6|99748.7|99707.2|80
1651769970000|2022-05-05 16:59:30|99768.4|99718.4|99754.7|99704.7|99769.3|99719.3|99754.7|99704.7|66
1651769980000|2022-05-05 16:59:40|99754.9|99704.9|99746.5|99696.5|99762.1|99712.1|99742.9|99692.9|72
1651769990000|2022-05-05 16:59:50|99748|99698|99746.4|99696.4|99748|99698|99738.4|99688.4|64
1651770000000|2022-05-05 17:00:00|99743|99693|99723.4|99673.4|99753.1|99703.1|99711.8|99661.8|74
1651770010000|2022-05-05 17:00:10|99725.1|99675.1|99714.2|99664.2|99734|99684|99710.2|99660.2|76
1651770020000|2022-05-05 17:00:20|99713.7|99663.7|99737.5|99687.5|99738.5|99688.5|99710.6|99660.6|67
1651770030000|2022-05-05 17:00:30|99738.6|99688.6|99724.5|99674.5|99739.2|99689.2|99720.2|99670.2|64
1651770040000|2022-05-05 17:00:40|99721.1|99671.1|99697.6|99604|99722|99672|99671.1|99598.7|76
1651770050000|2022-05-05 17:00:50|99692.9|99606.6|99691.2|99607|99706.1|99623.4|99670.8|99598.7|79
1651770060000|2022-05-05 17:01:00|99680.6|99593.4|99671.3|99588.3|99694.5|99616|99652.4|99569.5|76
1651770070000|2022-05-05 17:01:10|99670.2|99589.3|99682.1|99632.1|99697.8|99645.4|99667.3|99589.3|70
1651770080000|2022-05-05 17:01:20|99682.8|99632.8|99648.4|99598.4|99696|99646|99644.7|99594.7|72
1651770090000|2022-05-05 17:01:30|99648.5|99598.5|99637.2|99587.2|99649.9|99599.9|99631.5|99581.5|69
1651770100000|2022-05-05 17:01:40|99637.9|99587.9|99626.1|99576.1|99637.9|99587.9|99622.1|99562.2|77
1651770110000|2022-05-05 17:01:50|99626.8|99576.8|99662.5|99612.5|99668.9|99618.9|99624.7|99574.7|70
1651770120000|2022-05-05 17:02:00|99659.1|99609.1|99620|99570|99659.1|99609.1|99619.3|99553.1|75
1651770130000|2022-05-05 17:02:10|99621.4|99571.4|99597.1|99547.1|99633.6|99580.9|99596|99535.6|74
1651770140000|2022-05-05 17:02:20|99595.9|99545.9|99546|99473.2|99606.4|99546.4|99546|99473.2|78
1651770150000|2022-05-05 17:02:30|99543.7|99468.8|99529.5|99479.5|99554.3|99490.5|99522.1|99455.9|80
1651770160000|2022-05-05 17:02:40|99543.8|99471.6|99528.2|99478.2|99550.1|99481.3|99522.5|99455.8|79
1651770170000|2022-05-05 17:02:50|99526.8|99476.8|99544.9|99460.9|99545|99482.1|99521.1|99459.8|72
1651770180000|2022-05-05 17:03:00|99541.4|99462|99513.8|99463.8|99541.4|99470.8|99508.4|99456.7|71
1651770190000|2022-05-05 17:03:10|99512.8|99462.8|99519.1|99469.1|99534.5|99475|99511.9|99461.1|78
1651770200000|2022-05-05 17:03:20|99518.6|99468.6|99521.9|99471.9|99531.6|99474.6|99514|99449.9|77
1651770210000|2022-05-05 17:03:30|99522.5|99472.5|99559.5|99474.6|99565.1|99488.1|99518.3|99454.8|77
1651770220000|2022-05-05 17:03:40|99563.2|99474.9|99535.2|99454.6|99563.2|99481.2|99521.6|99453.4|77
1651770230000|2022-05-05 17:03:50|99533.2|99463.1|99516.1|99466.1|99548.6|99472.6|99515.5|99446.3|75
1651770240000|2022-05-05 17:04:00|99515|99465|99524.5|99450.9|99538.4|99468.7|99510.7|99442.9|79
1651770250000|2022-05-05 17:04:10|99528.2|99445.2|99517.2|99467.2|99528.8|99471.4|99509.4|99445.2|68
1651770260000|2022-05-05 17:04:20|99516.1|99466.1|99509.2|99459.2|99522.2|99472.2|99505.5|99455.5|64
1651770270000|2022-05-05 17:04:30|99509.4|99459.4|99503.9|99453.9|99532.4|99471.3|99503.7|99441.5|74
1651770280000|2022-05-05 17:04:40|99505.8|99455.8|99508.9|99458.9|99524|99464.8|99503.4|99446.7|71
1651770290000|2022-05-05 17:04:50|99505.6|99455.6|99508.9|99458.9|99526.9|99467.9|99503|99445|80
1651770300000|2022-05-05 17:05:00|99510.2|99460.2|99510.1|99460.1|99520.3|99468.2|99504.3|99445.8|74
1651770310000|2022-05-05 17:05:10|99508.9|99458.9|99515.6|99465.6|99519.5|99466.4|99506|99443.8|73
1651770320000|2022-05-05 17:05:20|99515.4|99465.4|99512.2|99462.2|99523.5|99466.5|99507.5|99450|76
1651770330000|2022-05-05 17:05:30|99513.2|99463.2|99516.3|99466.3|99525.8|99475.8|99509.8|99447.6|76
1651770340000|2022-05-05 17:05:40|99515.8|99465.8|99494.6|99444.6|99516.4|99466.4|99489.4|99442.9|77
1651770350000|2022-05-05 17:05:50|99496.1|99446.1|99503.1|99453.1|99506.9|99456.9|99496.1|99446.1|64
1651770360000|2022-05-05 17:06:00|99503.4|99453.4|99498.2|99448.2|99509|99459|99498.2|99448.2|62
1651770370000|2022-05-05 17:06:10|99498.7|99448.7|99499.2|99449.2|99504.1|99454.1|99492.8|99442.8|71
1651770380000|2022-05-05 17:06:20|99498.4|99448.4|99476.2|99426.2|99500|99450|99475.8|99425.8|72
1651770390000|2022-05-05 17:06:30|99476.3|99426.3|99473.3|99423.3|99480|99430|99472.5|99422.5|67
1651770400000|2022-05-05 17:06:40|99473.9|99423.9|99458.9|99408.9|99473.9|99423.9|99458.1|99408.1|63
1651770410000|2022-05-05 17:06:50|99458.4|99408.4|99452.7|99402.7|99462.9|99412.9|99452.6|99402.6|63
1651770420000|2022-05-05 17:07:00|99453.2|99403.2|99465.7|99415.7|99473.6|99423.6|99452.8|99402.8|72
1651770430000|2022-05-05 17:07:10|99465.2|99415.2|99471.1|99421.1|99471.8|99421.8|99460.6|99410.6|59
1651770440000|2022-05-05 17:07:20|99469.6|99419.6|99434.6|99384.6|99471.3|99421.3|99430.6|99365.6|52
1651770450000|2022-05-05 17:07:30|99436.2|99386.2|99435.6|99385.6|99452.4|99402.4|99421|99371|74
1651770460000|2022-05-05 17:07:40|99435.4|99385.4|99414.5|99364.5|99437.6|99387.6|99411.4|99361.4|73
1651770470000|2022-05-05 17:07:50|99414.1|99364.1|99410.5|99360.5|99416.8|99366.8|99409.8|99359.8|64
1651770480000|2022-05-05 17:08:00|99410.3|99360.3|99411.8|99361.8|99413.6|99363.6|99402.2|99352.2|71
1651770490000|2022-05-05 17:08:10|99416|99366|99411.8|99361.8|99430.8|99370.2|99405.6|99354|75
1651770500000|2022-05-05 17:08:20|99412.2|99362.2|99414.1|99364.1|99427|99368|99404.4|99352.8|48
1651770510000|2022-05-05 17:08:30|99414.3|99364.3|99411|99361|99416.3|99366.3|99407.7|99357.7|59
1651770520000|2022-05-05 17:08:40|99405.6|99355.6|99406.4|99356.4|99411.1|99361.1|99401|99351|71
1651770530000|2022-05-05 17:08:50|99406.6|99356.6|99409.7|99359.7|99425.2|99363.9|99402.3|99352.1|68
1651770540000|2022-05-05 17:09:00|99409.3|99359.3|99392.7|99342.7|99409.3|99359.3|99391.4|99341.4|70
1651770550000|2022-05-05 17:09:10|99392.6|99342.6|99381.1|99331.1|99399.8|99349.8|99377.4|99327.4|69
1651770560000|2022-05-05 17:09:20|99380.5|99330.5|99377.3|99327.3|99387.3|99337.3|99375.5|99325.5|74
1651770570000|2022-05-05 17:09:30|99377.7|99327.7|99374.3|99324.3|99391.8|99332.5|99371.8|99311.5|70
1651770580000|2022-05-05 17:09:40|99374.8|99324.8|99434.4|99384.4|99435.6|99384.9|99372.7|99309.8|76
1651770590000|2022-05-05 17:09:50|99434.8|99384.8|99446.8|99396.8|99482.7|99411.8|99430.5|99380.5|77
1651770600000|2022-05-05 17:10:00|99447.6|99397.6|99445.4|99395.4|99450.6|99400.6|99441.4|99391.4|70
1651770610000|2022-05-05 17:10:10|99445.2|99395.2|99460.8|99410.8|99469|99419|99442.1|99392.1|68
1651770620000|2022-05-05 17:10:20|99461|99411|99453.4|99403.4|99467.5|99417.5|99449.2|99399.2|72
1651770630000|2022-05-05 17:10:30|99457.9|99407.9|99476|99426|99494.1|99430.5|99457.9|99405.4|71
1651770640000|2022-05-05 17:10:40|99474.7|99424.7|99469.1|99419.1|99475.7|99425.7|99455.9|99405.9|65
1651770650000|2022-05-05 17:10:50|99469|99419|99509.8|99459.8|99534.1|99465|99464.2|99414.2|65
1651770660000|2022-05-05 17:11:00|99509.7|99459.7|99562.6|99484.7|99571|99485.5|99509.6|99449.4|74
1651770670000|2022-05-05 17:11:10|99563.4|99483.6|99617.5|99545.2|99624.3|99550.3|99563.4|99476.9|78
1651770680000|2022-05-05 17:11:20|99617.1|99545.7|99628.7|99544.8|99650.3|99552.2|99617.1|99526.3|68
1651770690000|2022-05-05 17:11:30|99629|99544.1|99613.1|99563.1|99645.6|99571.2|99605.1|99537.4|75
1651770700000|2022-05-05 17:11:40|99612.8|99562.8|99585.7|99535.7|99633.5|99562.9|99580.8|99518.3|67
1651770710000|2022-05-05 17:11:50|99585.8|99535.8|99579.7|99529.7|99603.2|99535.8|99570.1|99506.1|63
1651770720000|2022-05-05 17:12:00|99577.9|99527.9|99551.2|99501.2|99578.4|99528.4|99551.2|99490.3|70
1651770730000|2022-05-05 17:12:10|99551|99501|99545.3|99475|99559.8|99504.2|99536.2|99475|63
1651770740000|2022-05-05 17:12:20|99534.1|99484.1|99537.8|99487.8|99546.3|99493.2|99530.3|99473.3|73
1651770750000|2022-05-05 17:12:30|99536.7|99486.7|99528|99478|99538.8|99487.2|99523.2|99460.1|72
1651770760000|2022-05-05 17:12:40|99528.1|99478.1|99526.2|99476.2|99529.5|99479.5|99521.6|99471.6|72
1651770770000|2022-05-05 17:12:50|99526.4|99476.4|99542.3|99492.3|99551.8|99501.8|99526.4|99476.4|62
1651770780000|2022-05-05 17:13:00|99544.7|99494.7|99544.9|99494.9|99549.1|99499.1|99541|99491|56
1651770790000|2022-05-05 17:13:10|99544.8|99494.8|99549.2|99499.2|99550.1|99500.1|99540.2|99490.2|50
1651770800000|2022-05-05 17:13:20|99553.2|99503.2|99536|99486|99553.9|99503.9|99526.8|99476.8|63
1651770810000|2022-05-05 17:13:30|99540.6|99490.6|99547.3|99497.3|99550.3|99500.3|99540.6|99490.6|57
1651770820000|2022-05-05 17:13:40|99547.5|99497.5|99549.8|99499.8|99552.5|99502.5|99547.5|99497.5|55
1651770830000|2022-05-05 17:13:50|99550.2|99500.2|99580.6|99530.6|99592|99542|99548.6|99498.6|68
1651770840000|2022-05-05 17:14:00|99581.2|99531.2|99565.6|99515.6|99587.5|99537.5|99563.3|99513.3|63
1651770850000|2022-05-05 17:14:10|99565.5|99515.5|99583.9|99533.9|99584.8|99534.8|99555.5|99505.5|70
1651770860000|2022-05-05 17:14:20|99583.8|99533.8|99589.9|99539.9|99590.3|99540.3|99583.8|99533.8|61
1651770870000|2022-05-05 17:14:30|99592.5|99542.5|99609.8|99559.8|99610.1|99560.1|99592.5|99542.5|61
1651770880000|2022-05-05 17:14:40|99609.6|99559.6|99610.5|99560.5|99612.2|99562.2|99605|99555|54
1651770890000|2022-05-05 17:14:50|99610.6|99560.6|99624.6|99574.6|99629.5|99579.5|99610.5|99560.5|63
1651770900000|2022-05-05 17:15:00|99625|99575|99579.9|99529.9|99625|99575|99579.1|99529.1|73
1651770910000|2022-05-05 17:15:10|99579.6|99529.6|99582.5|99532.5|99591.8|99536.1|99571.1|99521|72
1651770920000|2022-05-05 17:15:20|99582.3|99532.3|99603.2|99553.2|99603.2|99553.2|99582.3|99532.3|63
1651770930000|2022-05-05 17:15:30|99603.3|99553.3|99610.1|99560.1|99629.8|99579.8|99601.9|99551.9|68
1651770940000|2022-05-05 17:15:40|99610|99560|99584.5|99534.5|99610|99560|99570.6|99520.6|69
1651770950000|2022-05-05 17:15:50|99584.1|99534.1|99591.2|99541.2|99592.5|99542.5|99581.9|99531.9|58
1651770960000|2022-05-05 17:16:00|99593.8|99543.8|99578.9|99528.9|99600.7|99550.7|99575.9|99525.9|70
1651770970000|2022-05-05 17:16:10|99579.2|99529.2|99578.1|99528.1|99582.4|99532.4|99576|99526|62
1651770980000|2022-05-05 17:16:20|99578|99528|99583.2|99533.2|99585|99535|99577.5|99527.5|61
1651770990000|2022-05-05 17:16:30|99583.1|99533.1|99577.1|99527.1|99588|99538|99573.8|99523.8|75
1651771000000|2022-05-05 17:16:40|99577.7|99527.7|99583.7|99533.7|99584|99534|99576.6|99526.6|55
1651771010000|2022-05-05 17:16:50|99583.8|99533.8|99566.2|99516.2|99584.9|99534.9|99555.8|99505.8|51
1651771020000|2022-05-05 17:17:00|99566.1|99516.1|99561.1|99511.1|99570.1|99520.1|99560|99510|64
1651771030000|2022-05-05 17:17:10|99560.6|99510.6|99560|99510|99565.8|99515.8|99555.8|99505.8|62
1651771040000|2022-05-05 17:17:20|99561|99511|99567.3|99517.3|99572.4|99522.4|99560.2|99510.2|56
1651771050000|2022-05-05 17:17:30|99567.8|99517.8|99561.1|99511.1|99568.9|99518.9|99555.9|99505.9|54
1651771060000|2022-05-05 17:17:40|99560|99510|99572|99522|99572.8|99522.8|99554.1|99504.1|64
1651771070000|2022-05-05 17:17:50|99572.1|99522.1|99560.6|99510.6|99572.8|99522.8|99559.1|99509.1|57
1651771080000|2022-05-05 17:18:00|99560.7|99510.7|99538|99488|99560.9|99510.9|99538|99488|66
1651771090000|2022-05-05 17:18:10|99537.9|99487.9|99582.6|99532.6|99582.6|99532.6|99537.9|99487.9|71
1651771100000|2022-05-05 17:18:20|99582.3|99532.3|99567.4|99517.4|99584.9|99534.9|99565.2|99515.2|66
1651771110000|2022-05-05 17:18:30|99566.2|99516.2|99551.8|99501.8|99570.9|99520.9|99550.8|99500.8|71
1651771120000|2022-05-05 17:18:40|99551.9|99501.9|99551.1|99501.1|99558.1|99508.1|99549.6|99499.6|68
1651771130000|2022-05-05 17:18:50|99548.3|99498.3|99551.2|99501.2|99552.6|99502.6|99543.7|99493.7|59
1651771140000|2022-05-05 17:19:00|99551.3|99501.3|99539.2|99489.2|99551.6|99501.6|99538.9|99488.9|65
1651771150000|2022-05-05 17:19:10|99539.8|99489.8|99535.6|99485.6|99541.5|99491.5|99535.3|99485.3|53
1651771160000|2022-05-05 17:19:20|99535.9|99485.9|99527.8|99477.8|99549.2|99499.2|99527.1|99477.1|49
1651771170000|2022-05-05 17:19:30|99529|99479|99508.3|99458.3|99538|99488|99508.3|99458.3|65
1651771180000|2022-05-05 17:19:40|99508.5|99458.5|99513.9|99463.9|99519.2|99469.2|99508.5|99458.5|62
1651771190000|2022-05-05 17:19:50|99514.2|99464.2|99531.5|99481.5|99533.9|99483.9|99505.8|99450.7|74
1651771200000|2022-05-05 17:20:00|99531.6|99481.6|99557.1|99507.1|99582.7|99521.1|99531.6|99474.6|75
1651771210000|2022-05-05 17:20:10|99556.5|99506.5|99564.1|99514.1|99570.9|99520.9|99556.5|99506.5|74
1651771220000|2022-05-05 17:20:20|99564.8|99514.8|99564.4|99514.4|99569.5|99519.5|99560.9|99510.9|65
1651771230000|2022-05-05 17:20:30|99563.5|99513.5|99566.8|99516.8|99576.3|99526.3|99563.4|99513.4|76
1651771240000|2022-05-05 17:20:40|99569.2|99519.2|99570.9|99520.9|99590.9|99526.1|99565.2|99515.2|66
1651771250000|2022-05-05 17:20:50|99571.3|99521.3|99583.3|99533.3|99583.6|99533.6|99567.9|99517.9|62
1651771260000|2022-05-05 17:21:00|99583.2|99533.2|99573.5|99523.5|99597|99547|99569.8|99519.8|70
1651771270000|2022-05-05 17:21:10|99572.3|99522.3|99574.3|99524.3|99583.9|99533.9|99570.7|99520.7|75
1651771280000|2022-05-05 17:21:20|99574|99524|99573.6|99523.6|99575.6|99525.6|99570.5|99520.5|61
1651771290000|2022-05-05 17:21:30|99573.5|99523.5|99570.7|99520.7|99574.8|99524.8|99556.1|99506.1|63
1651771300000|2022-05-05 17:21:40|99570.5|99520.5|99572.4|99522.4|99576.8|99526.8|99562.3|99512.3|53
1651771310000|2022-05-05 17:21:50|99571.9|99521.9|99570.3|99520.3|99589.3|99539.3|99565.6|99515.6|67
1651771320000|2022-05-05 17:22:00|99569.7|99519.7|99575.4|99525.4|99578.1|99528.1|99567.3|99517.3|70
1651771330000|2022-05-05 17:22:10|99573.1|99523.1|99567.5|99517.5|99579.8|99529.8|99567.5|99517.5|62
1651771340000|2022-05-05 17:22:20|99568.2|99518.2|99551.8|99501.8|99569.5|99519.5|99549.5|99499.5|70
1651771350000|2022-05-05 17:22:30|99552.2|99502.2|99543.7|99493.7|99556.9|99506.9|99542.2|99492.2|78
1651771360000|2022-05-05 17:22:40|99543.1|99493.1|99534.8|99484.8|99556.9|99501.4|99528.5|99478.5|79
1651771370000|2022-05-05 17:22:50|99534.5|99484.5|99527.2|99477.2|99534.7|99484.7|99526.9|99476.9|70
1651771380000|2022-05-05 17:23:00|99527.8|99477.8|99539.3|99489.3|99547.6|99497.6|99527.4|99477.4|70
1651771390000|2022-05-05 17:23:10|99539.7|99489.7|99540.8|99490.8|99542.4|99492.4|99536.1|99486.1|48
1651771400000|2022-05-05 17:23:20|99540.9|99490.9|99538.4|99488.4|99542.1|99492.1|99532.4|99482.4|58
1651771410000|2022-05-05 17:23:30|99538.6|99488.6|99535.3|99485.3|99539.1|99489.1|99532.9|99482.9|73
1651771420000|2022-05-05 17:23:40|99535.1|99485.1|99520.5|99470.5|99536.8|99486.8|99520.5|99470.5|70
1651771430000|2022-05-05 17:23:50|99516.5|99466.5|99513.4|99463.4|99518.6|99468.6|99511|99461|67
1651771440000|2022-05-05 17:24:00|99513|99463|99517.6|99467.6|99534.6|99470.5|99506.2|99456.2|77
1651771450000|2022-05-05 17:24:10|99520.3|99470.3|99518.3|99468.3|99522.4|99472.4|99513.4|99463.4|65
1651771460000|2022-05-05 17:24:20|99516.8|99466.8|99513.9|99463.9|99530.7|99470.6|99498.3|99446.2|78
1651771470000|2022-05-05 17:24:30|99513.4|99463.4|99513.7|99463.7|99516.6|99466.6|99510.2|99460.2|50
1651771480000|2022-05-05 17:24:40|99515.1|99465.1|99521.3|99471.3|99524.4|99474.4|99511.7|99461.7|73
1651771490000|2022-05-05 17:24:50|99527.1|99477.1|99552.3|99502.3|99565.2|99515.2|99527.1|99477.1|68
1651771500000|2022-05-05 17:25:00|99549.5|99499.5|99585.9|99535.9|99601.9|99539.7|99546.8|99485.6|79
1651771510000|2022-05-05 17:25:10|99586.6|99536.6|99571.9|99521.9|99606.8|99544.1|99571.9|99514.3|70
1651771520000|2022-05-05 17:25:20|99571.5|99521.5|99537.5|99487.5|99573.9|99523.9|99535.4|99485.4|70
1651771530000|2022-05-05 17:25:30|99538.2|99488.2|99547.4|99497.4|99559.5|99503.8|99534.2|99482.5|77
1651771540000|2022-05-05 17:25:40|99548|99498|99595.8|99522.1|99599.9|99542.1|99548|99498|77
1651771550000|2022-05-05 17:25:50|99594.4|99523.5|99593.6|99543.6|99616.3|99548.1|99584.8|99523.2|70
1651771560000|2022-05-05 17:26:00|99589.6|99539.6|99585.1|99535.1|99593.1|99539.6|99576|99522.9|61
1651771570000|2022-05-05 17:26:10|99584.5|99534.5|99579.9|99529.9|99585.1|99535.1|99574.5|99524.5|65
1651771580000|2022-05-05 17:26:20|99579.4|99529.4|99594.2|99544.2|99605.2|99545|99578.6|99528.6|66
1651771590000|2022-05-05 17:26:30|99594.6|99544.6|99598.6|99548.6|99614.3|99554.7|99592.1|99538.8|66
1651771600000|2022-05-05 17:26:40|99599|99549|99611.5|99561.5|99619.1|99562.7|99599|99549|66
1651771610000|2022-05-05 17:26:50|99611.3|99561.3|99605|99555|99616.4|99566.4|99602.8|99552.8|72
1651771620000|2022-05-05 17:27:00|99606.5|99556.5|99612.4|99562.4|99615.8|99565.8|99604.5|99554.5|59
1651771630000|2022-05-05 17:27:10|99610.9|99560.9|99606.8|99556.8|99619.8|99569.8|99600.9|99550.9|74
1651771640000|2022-05-05 17:27:20|99606.6|99556.6|99608.6|99558.6|99609.7|99559.7|99603|99553|63
1651771650000|2022-05-05 17:27:30|99608|99558|99617.5|99567.5|99617.5|99567.5|99604.6|99554.6|63
1651771660000|2022-05-05 17:27:40|99618.1|99568.1|99614.8|99564.8|99621|99571|99612.6|99562.6|72
1651771670000|2022-05-05 17:27:50|99615|99565|99611.3|99561.3|99615.1|99565.1|99611.3|99561.3|55
1651771680000|2022-05-05 17:28:00|99610.9|99560.9|99610.7|99560.7|99612.4|99562.4|99599.4|99549.4|72
1651771690000|2022-05-05 17:28:10|99611|99561|99612.6|99562.6|99613.2|99563.2|99610.2|99560.2|58
1651771700000|2022-05-05 17:28:20|99612.7|99562.7|99611.1|99561.1|99613.5|99563.5|99609.3|99559.3|50
1651771710000|2022-05-05 17:28:30|99612.6|99562.6|99607.8|99557.8|99617.7|99567.7|99606|99556|72
1651771720000|2022-05-05 17:28:40|99608|99558|99604|99554|99610|99560|99597.7|99547.7|69
1651771730000|2022-05-05 17:28:50|99604.1|99554.1|99604.5|99554.5|99605.8|99555.8|99598.6|99548.6|61
1651771740000|2022-05-05 17:29:00|99603.2|99553.2|99611.7|99561.7|99614.3|99564.3|99598.2|99548.2|68
1651771750000|2022-05-05 17:29:10|99611.5|99561.5|99608.7|99558.7|99621.1|99571.1|99605.2|99555.2|77
1651771760000|2022-05-05 17:29:20|99606.2|99556.2|99616.8|99566.8|99621.4|99571.4|99606.2|99556.2|75
1651771770000|2022-05-05 17:29:30|99617.3|99567.3|99640|99590|99647|99597|99614.5|99564.5|69
1651771780000|2022-05-05 17:29:40|99640.3|99590.3|99641.2|99591.2|99642.5|99592.5|99637.2|99587.2|47
1651771790000|2022-05-05 17:29:50|99641.1|99591.1|99645|99595|99656|99596.7|99641.1|99580.9|59
1651771800000|2022-05-05 17:30:00|99644.8|99594.8|99693.1|99643.1|99710.6|99644|99644.8|99594.8|73
1651771810000|2022-05-05 17:30:10|99693.2|99643.2|99693|99643|99714.6|99653.2|99688.6|99638.4|69
1651771820000|2022-05-05 17:30:20|99692.9|99642.9|99697.2|99647.2|99698.3|99648.3|99691.7|99641.7|57
1651771830000|2022-05-05 17:30:30|99697|99647|99684.5|99634.5|99697|99647|99684.4|99634.4|56
1651771840000|2022-05-05 17:30:40|99684.9|99634.9|99682.2|99632.2|99687.7|99637.7|99681.4|99631.4|51
1651771850000|2022-05-05 17:30:50|99682.1|99632.1|99677.2|99627.2|99682.6|99632.6|99672.4|99622.4|49
1651771860000|2022-05-05 17:31:00|99674.8|99624.8|99679|99629|99682.4|99632.4|99667.6|99617.6|55
1651771870000|2022-05-05 17:31:10|99677.5|99627.5|99687.5|99637.5|99689.2|99639.2|99677.3|99627.3|52
1651771880000|2022-05-05 17:31:20|99687.3|99637.3|99684.4|99634.4|99689|99639|99684.4|99634.4|43
1651771890000|2022-05-05 17:31:30|99684.5|99634.5|99687.2|99637.2|99687.6|99637.6|99678.9|99628.9|70
1651771900000|2022-05-05 17:31:40|99686.8|99636.8|99691.1|99641.1|99691.1|99641.1|99685.1|99635.1|61
1651771910000|2022-05-05 17:31:50|99691.5|99641.5|99695.4|99645.4|99695.8|99645.8|99689.5|99639.5|52
1651771920000|2022-05-05 17:32:00|99696.1|99646.1|99706|99656|99707.1|99657.1|99691.9|99641.9|64
1651771930000|2022-05-05 17:32:10|99706.5|99656.5|99705.7|99655.7|99711.7|99661.7|99704.2|99654.2|59
1651771940000|2022-05-05 17:32:20|99705.6|99655.6|99716.5|99666.5|99734|99675.5|99704.1|99654.1|58
1651771950000|2022-05-05 17:32:30|99720.6|99670.6|99713.4|99663.4|99722.1|99672.1|99711.3|99661.3|58
1651771960000|2022-05-05 17:32:40|99713.6|99663.6|99731.9|99681.9|99733.5|99683.5|99713.3|99663.3|51
1651771970000|2022-05-05 17:32:50|99731.8|99681.8|99726.5|99676.5|99731.8|99681.8|99724.6|99674.6|55
1651771980000|2022-05-05 17:33:00|99728.9|99678.9|99732|99682|99732|99682|99726.4|99676.4|50
1651771990000|2022-05-05 17:33:10|99731.7|99681.7|99726.4|99676.4|99731.7|99681.7|99723.4|99673.4|47
1651772000000|2022-05-05 17:33:20|99726.2|99676.2|99729.4|99679.4|99729.5|99679.5|99722.7|99672.7|46
1651772010000|2022-05-05 17:33:30|99729.3|99679.3|99730.1|99680.1|99732|99682|99728|99678|44
1651772020000|2022-05-05 17:33:40|99729.6|99679.6|99723.9|99673.9|99732.5|99682.5|99721|99671|51
1651772030000|2022-05-05 17:33:50|99724.4|99674.4|99721.6|99671.6|99725.8|99675.8|99719.5|99669.5|46
1651772040000|2022-05-05 17:34:00|99721.3|99671.3|99692.3|99642.3|99721.4|99671.4|99685.2|99635.2|74
1651772050000|2022-05-05 17:34:10|99694.4|99644.4|99682.6|99632.6|99694.8|99644.8|99675.8|99625.8|65
1651772060000|2022-05-05 17:34:20|99682.1|99632.1|99687.5|99637.5|99690|99640|99681|99631|56
1651772070000|2022-05-05 17:34:30|99687.2|99637.2|99683|99633|99690.3|99640.3|99681.8|99631.8|47
1651772080000|2022-05-05 17:34:40|99683.1|99633.1|99681.5|99631.5|99683.8|99633.8|99680.5|99630.5|48
1651772090000|2022-05-05 17:34:50|99681.6|99631.6|99679.5|99629.5|99686.5|99636.5|99676|99626|67
1651772100000|2022-05-05 17:35:00|99679.3|99629.3|99629.3|99579.3|99679.3|99629.3|99628.3|99578.3|66
1651772110000|2022-05-05 17:35:10|99630|99580|99625.1|99575.1|99635.1|99582.1|99618.2|99552.4|66
1651772120000|2022-05-05 17:35:20|99625.4|99575.4|99628.3|99578.3|99639.9|99579.7|99621.5|99566.8|61
1651772130000|2022-05-05 17:35:30|99628.5|99578.5|99631.1|99581.1|99631.3|99581.3|99627.5|99577.5|39
1651772140000|2022-05-05 17:35:40|99631.2|99581.2|99635|99585|99639.1|99589.1|99631.2|99581.2|47
1651772150000|2022-05-05 17:35:50|99634.8|99584.8|99625.7|99575.7|99637.8|99587.8|99620.8|99570.8|54
1651772160000|2022-05-05 17:36:00|99622.2|99572.2|99615.9|99565.9|99625.8|99575.8|99615.8|99565.8|67
1651772170000|2022-05-05 17:36:10|99615.6|99565.6|99601.7|99551.7|99615.6|99565.6|99600.6|99550.6|69
1651772180000|2022-05-05 17:36:20|99601|99551|99601|99551|99602.9|99552.9|99598.1|99548.1|64
1651772190000|2022-05-05 17:36:30|99601.3|99551.3|99602|99552|99603.8|99552.5|99592.3|99533.5|58
1651772200000|2022-05-05 17:36:40|99601.3|99551.3|99584.6|99534.6|99601.3|99551.3|99577.2|99527.2|67
1651772210000|2022-05-05 17:36:50|99584.2|99534.2|99580.7|99530.7|99592.7|99542.7|99580.7|99530.7|59
1651772220000|2022-05-05 17:37:00|99580.4|99530.4|99573.4|99523.4|99582|99532|99569.3|99519.3|71
1651772230000|2022-05-05 17:37:10|99574.5|99524.5|99564.1|99514.1|99576.1|99526.1|99561.8|99511.8|59
1651772240000|2022-05-05 17:37:20|99563.5|99513.5|99568.3|99518.3|99569.5|99519.5|99559.4|99509.4|66
1651772250000|2022-05-05 17:37:30|99568.9|99518.9|99574.4|99524.4|99574.4|99524.4|99564|99514|58
1651772260000|2022-05-05 17:37:40|99573.9|99523.9|99571.6|99521.6|99573.9|99523.9|99567.9|99517.9|43
1651772270000|2022-05-05 17:37:50|99571.9|99521.9|99575.2|99525.2|99576.2|99526.2|99570.8|99520.8|50
1651772280000|2022-05-05 17:38:00|99575.4|99525.4|99579.6|99529.6|99581.3|99531.3|99575.4|99525.4|50
1651772290000|2022-05-05 17:38:10|99579.5|99529.5|99581.4|99531.4|99581.4|99531.4|99576.2|99526.2|43
1651772300000|2022-05-05 17:38:20|99582.5|99532.5|99593.5|99543.5|99593.8|99543.8|99582.4|99532.4|52
1651772310000|2022-05-05 17:38:30|99593.9|99543.9|99597.3|99547.3|99597.3|99547.3|99589.2|99539.2|43
1651772320000|2022-05-05 17:38:40|99598.1|99548.1|99611.7|99561.7|99626.4|99562.7|99592.7|99542.7|47
1651772330000|2022-05-05 17:38:50|99620|99549.4|99618.9|99568.9|99630.8|99569.4|99601|99549.4|72
1651772340000|2022-05-05 17:39:00|99618.8|99568.8|99635.8|99585.8|99648.7|99589.8|99618.2|99565.7|73
1651772350000|2022-05-05 17:39:10|99636|99586|99631.1|99581.1|99637.5|99587.5|99624.9|99574.9|66
1651772360000|2022-05-05 17:39:20|99631.7|99581.7|99632.1|99582.1|99634|99584|99623.2|99573.2|60
1651772370000|2022-05-05 17:39:30|99631.7|99581.7|99635.2|99585.2|99636.5|99586.5|99623.8|99573.8|60
1651772380000|2022-05-05 17:39:40|99635.1|99585.1|99633.3|99583.3|99635.3|99585.3|99626.1|99576.1|63
1651772390000|2022-05-05 17:39:50|99632.5|99582.5|99632.6|99582.6|99634.6|99584.6|99628|99578|50
1651772400000|2022-05-05 17:40:00|99633.2|99583.2|99640.6|99590.6|99643.8|99593.8|99626.9|99576.9|61
1651772410000|2022-05-05 17:40:10|99641.3|99591.3|99642|99592|99642.9|99592.9|99633.1|99583.1|58
1651772420000|2022-05-05 17:40:20|99641.8|99591.8|99636.9|99586.9|99660.3|99598.6|99636.9|99586.9|52
1651772430000|2022-05-05 17:40:30|99635.9|99585.9|99644.7|99594.7|99644.7|99594.7|99635.9|99585.9|44
1651772440000|2022-05-05 17:40:40|99644.8|99594.8|99642.2|99592.2|99647.3|99597.3|99639.2|99589.2|55
1651772450000|2022-05-05 17:40:50|99641.7|99591.7|99638.7|99588.7|99647|99597|99638.2|99588.2|47
1651772460000|2022-05-05 17:41:00|99637.9|99587.9|99649.6|99599.6|99649.6|99599.6|99636.7|99586.7|54
1651772470000|2022-05-05 17:41:10|99645.9|99595.9|99636.5|99586.5|99645.9|99595.9|99635.6|99585.6|55
1651772480000|2022-05-05 17:41:20|99636.8|99586.8|99632|99582|99638.4|99588.4|99630|99580|53
1651772490000|2022-05-05 17:41:30|99631.8|99581.8|99622.6|99572.6|99631.8|99581.8|99620.4|99570.4|53
1651772500000|2022-05-05 17:41:40|99618.8|99568.8|99621.8|99548.8|99623|99571.2|99608.8|99548|58
1651772510000|2022-05-05 17:41:50|99620.3|99550.2|99603.6|99553.6|99621.6|99559.7|99602.7|99541.8|49
1651772520000|2022-05-05 17:42:00|99603.4|99553.4|99609|99559|99618.2|99563.3|99598.5|99547.9|61
1651772530000|2022-05-05 17:42:10|99609.4|99559.4|99611.2|99561.2|99614.9|99564.9|99607.5|99557.5|56
1651772540000|2022-05-05 17:42:20|99611.1|99561.1|99609.7|99559.7|99614.4|99564.4|99608.3|99558.3|47
1651772550000|2022-05-05 17:42:30|99609|99559|99608.4|99558.4|99613.3|99563.3|99606.4|99556.4|50
1651772560000|2022-05-05 17:42:40|99608.5|99558.5|99606.6|99556.6|99618.4|99568.4|99605.7|99555.7|51
1651772570000|2022-05-05 17:42:50|99606.8|99556.8|99603.3|99553.3|99613.3|99563.3|99602.8|99552.8|54
1651772580000|2022-05-05 17:43:00|99602.6|99552.6|99605.3|99555.3|99610.2|99560.2|99595.2|99545.2|69
1651772590000|2022-05-05 17:43:10|99605.5|99555.5|99599.3|99549.3|99608.6|99558.6|99597.6|99547.6|66
1651772600000|2022-05-05 17:43:20|99598.3|99548.3|99601.9|99551.9|99602.3|99552.3|99594.4|99544.4|55
1651772610000|2022-05-05 17:43:30|99601.7|99551.7|99593.4|99543.4|99601.7|99551.7|99589.4|99539.4|60
1651772620000|2022-05-05 17:43:40|99593.1|99543.1|99592|99542|99594|99544|99588.8|99538.8|48
1651772630000|2022-05-05 17:43:50|99591.8|99541.8|99591.8|99541.8|99596.8|99546.8|99589|99539|58
1651772640000|2022-05-05 17:44:00|99591.7|99541.7|99594.3|99544.3|99598|99548|99591.7|99541.7|48
1651772650000|2022-05-05 17:44:10|99591.4|99541.4|99589.6|99539.6|99598.9|99548.9|99589.6|99539.6|49
1651772660000|2022-05-05 17:44:20|99588.3|99538.3|99589.4|99539.4|99591.1|99541.1|99585.8|99535.8|40
1651772670000|2022-05-05 17:44:30|99589.5|99539.5|99591.4|99541.4|99591.8|99541.8|99586.5|99536.5|49
1651772680000|2022-05-05 17:44:40|99591.8|99541.8|99623.8|99573.8|99639.5|99577.5|99589.7|99539.7|54
1651772690000|2022-05-05 17:44:50|99624|99574|99625.8|99575.8|99629.2|99579.2|99622.6|99572.6|55
1651772700000|2022-05-05 17:45:00|99625.9|99575.9|99627.1|99577.1|99632.8|99582.8|99623.9|99573.9|66
1651772710000|2022-05-05 17:45:10|99627.2|99577.2|99610.3|99560.3|99629.4|99579.4|99609.4|99559.4|56
1651772720000|2022-05-05 17:45:20|99610|99560|99609.1|99559.1|99611.2|99561.2|99607.5|99557.5|59
1651772730000|2022-05-05 17:45:30|99608.9|99558.9|99604.7|99554.7|99609.2|99559.2|99601.2|99551.2|44
1651772740000|2022-05-05 17:45:40|99604.8|99554.8|99594.6|99544.6|99604.8|99554.8|99585.3|99535.3|56
1651772750000|2022-05-05 17:45:50|99594.8|99544.8|99603|99553|99603|99553|99593.5|99543.5|47
1651772760000|2022-05-05 17:46:00|99603.3|99553.3|99602.2|99552.2|99603.4|99553.4|99599|99549|35
1651772770000|2022-05-05 17:46:10|99603.8|99553.8|99598.1|99548.1|99606.5|99556.5|99597.5|99547.5|48
1651772780000|2022-05-05 17:46:20|99598.6|99548.6|99595|99545|99599.5|99549.5|99594.1|99544.1|45
1651772790000|2022-05-05 17:46:30|99595.2|99545.2|99587.5|99537.5|99595.2|99545.2|99586.5|99536.5|54
1651772800000|2022-05-05 17:46:40|99587.3|99537.3|99589.7|99539.7|99591.5|99541.5|99586.3|99536.3|50
1651772810000|2022-05-05 17:46:50|99590|99540|99596.9|99546.9|99598.4|99548.4|99590|99540|39
1651772820000|2022-05-05 17:47:00|99596.8|99546.8|99598.1|99548.1|99603.6|99553.6|99596.3|99546.3|34
1651772830000|2022-05-05 17:47:10|99598.6|99548.6|99593.6|99543.6|99598.6|99548.6|99591.9|99541.9|47
1651772840000|2022-05-05 17:47:20|99592.7|99542.7|99596.1|99546.1|99596.1|99546.1|99587.5|99537.5|54
1651772850000|2022-05-05 17:47:30|99595.9|99545.9|99593.6|99543.6|99599.5|99549.5|99592.9|99542.9|45
1651772860000|2022-05-05 17:47:40|99594.1|99544.1|99595.7|99545.7|99597.3|99547.3|99593.7|99543.7|36
1651772870000|2022-05-05 17:47:50|99595.6|99545.6|99595.2|99545.2|99598.3|99548.3|99592.9|99542.9|38
1651772880000|2022-05-05 17:48:00|99595|99545|99604.9|99554.9|99608.2|99558.2|99595|99545|52
1651772890000|2022-05-05 17:48:10|99605.2|99555.2|99601.8|99551.8|99607.2|99557.2|99601.8|99551.8|37
1651772900000|2022-05-05 17:48:20|99602.4|99552.4|99604.2|99554.2|99605.7|99555.7|99601.8|99551.8|33
1651772910000|2022-05-05 17:48:30|99604.1|99554.1|99605.5|99555.5|99608.2|99558.2|99601.3|99551.3|41
1651772920000|2022-05-05 17:48:40|99606.3|99556.3|99605.4|99555.4|99606.8|99556.8|99599.7|99549.7|43
1651772930000|2022-05-05 17:48:50|99605.8|99555.8|99603.8|99553.8|99606.7|99556.7|99599.3|99549.3|46
1651772940000|2022-05-05 17:49:00|99603.3|99553.3|99607.2|99557.2|99608.8|99558.8|99603.3|99553.3|36
1651772950000|2022-05-05 17:49:10|99606.8|99556.8|99613.6|99563.6|99615.7|99565.7|99605.2|99555.2|45
1651772960000|2022-05-05 17:49:20|99613.5|99563.5|99612|99562|99614.9|99564.9|99606.7|99556.7|43
1651772970000|2022-05-05 17:49:30|99613.3|99563.3|99613.4|99563.4|99615.9|99565.9|99613.1|99563.1|37
1651772980000|2022-05-05 17:49:40|99613.3|99563.3|99614.9|99564.9|99615.9|99565.9|99613.3|99563.3|29
1651772990000|2022-05-05 17:49:50|99614.6|99564.6|99625.9|99575.9|99626.9|99576.9|99614.6|99564.6|37
1651773000000|2022-05-05 17:50:00|99626.4|99576.4|99646.5|99596.5|99656.7|99597.1|99626.4|99576.4|69
1651773010000|2022-05-05 17:50:10|99646.6|99596.6|99648.3|99598.3|99664.2|99602.5|99643|99592|68
1651773020000|2022-05-05 17:50:20|99648.7|99598.7|99665.4|99615.4|99676.9|99616.6|99644.4|99589.4|63
1651773030000|2022-05-05 17:50:30|99665.6|99615.6|99666.7|99616.7|99684.2|99621.7|99663|99609.5|59
1651773040000|2022-05-05 17:50:40|99667.2|99617.2|99671.8|99621.8|99681.1|99626.1|99666.6|99606|49
1651773050000|2022-05-05 17:50:50|99672|99622|99679|99629|99695.1|99632.7|99671.6|99618.8|50
1651773060000|2022-05-05 17:51:00|99678.8|99628.8|99686.6|99636.6|99704.2|99643.7|99678.8|99625.3|53
1651773070000|2022-05-05 17:51:10|99684.9|99634.9|99694.3|99644.3|99708.3|99646.4|99684.9|99626.8|56
1651773080000|2022-05-05 17:51:20|99693.9|99643.9|99691.5|99641.5|99709|99649.1|99691.2|99635.9|42
1651773090000|2022-05-05 17:51:30|99693.1|99643.1|99693.8|99643.8|99700.2|99650.2|99692|99642|48
1651773100000|2022-05-05 17:51:40|99697|99647|99698|99648|99698.6|99648.6|99694.2|99644.2|44
1651773110000|2022-05-05 17:51:50|99698.6|99648.6|99700.5|99650.5|99703.9|99653.9|99696|99646|51
1651773120000|2022-05-05 17:52:00|99700.1|99650.1|99701|99651|99703.6|99653.6|99693.9|99643.9|56
1651773130000|2022-05-05 17:52:10|99700.1|99650.1|99701.4|99651.4|99702.9|99652.9|99697.7|99647.7|53
1651773140000|2022-05-05 17:52:20|99700.7|99650.7|99705.3|99655.3|99716.5|99657.4|99699.2|99642.8|58
1651773150000|2022-05-05 17:52:30|99705.1|99655.1|99701.5|99651.5|99705.1|99655.1|99699.8|99649.8|45
1651773160000|2022-05-05 17:52:40|99701.8|99651.8|99702.5|99652.5|99704.9|99654.9|99700.8|99650.8|53
1651773170000|2022-05-05 17:52:50|99702|99652|99702.8|99652.8|99723.2|99658.6|99700.6|99645.5|50
1651773180000|2022-05-05 17:53:00|99703.3|99653.3|99706.2|99656.2|99723.8|99660.8|99701.5|99651.5|62
1651773190000|2022-05-05 17:53:10|99705.9|99655.9|99701.6|99651.6|99707.1|99657.1|99700.6|99650.6|47
1651773200000|2022-05-05 17:53:20|99701.3|99651.3|99707.2|99657.2|99707.6|99657.6|99699.8|99649.8|32
1651773210000|2022-05-05 17:53:30|99707.1|99657.1|99704.1|99654.1|99707.4|99657.4|99703.4|99653.4|26
1651773220000|2022-05-05 17:53:40|99703.9|99653.9|99703.8|99653.8|99704.1|99654.1|99701|99651|27
1651773230000|2022-05-05 17:53:50|99703.7|99653.7|99704.3|99654.3|99705.1|99655.1|99701|99651|30
1651773240000|2022-05-05 17:54:00|99705|99655|99707.7|99657.7|99725.1|99664.8|99704.7|99653|60
1651773250000|2022-05-05 17:54:10|99707.8|99657.8|99719.8|99669.8|99735.2|99678.5|99706.7|99656.7|65
1651773260000|2022-05-05 17:54:20|99720.2|99670.2|99717.6|99667.6|99723.1|99673.1|99711.1|99661.1|56
1651773270000|2022-05-05 17:54:30|99717.4|99667.4|99698.2|99648.2|99717.4|99667.4|99697.7|99647.7|57
1651773280000|2022-05-05 17:54:40|99699.4|99649.4|99694.4|99644.4|99716.8|99655.4|99693.8|99643.8|42
1651773290000|2022-05-05 17:54:50|99692.8|99642.8|99697.8|99647.8|99710.6|99648.4|99690.2|99637.5|35
1651773300000|2022-05-05 17:55:00|99697.7|99647.7|99704.2|99654.2|99707.4|99657.4|99695.8|99645.8|49
1651773310000|2022-05-05 17:55:10|99704.3|99654.3|99713.6|99663.6|99722|99671.7|99703.6|99649.4|38
1651773320000|2022-05-05 17:55:20|99709.6|99659.6|99711.7|99661.7|99717.2|99667.2|99709.6|99659.6|54
1651773330000|2022-05-05 17:55:30|99715.2|99665.2|99710.4|99660.4|99715.8|99665.8|99710.4|99660.4|39
1651773340000|2022-05-05 17:55:40|99712.1|99662.1|99715.5|99665.5|99719.3|99669.3|99711.1|99661.1|40
1651773350000|2022-05-05 17:55:50|99713.1|99663.1|99721.8|99671.8|99724.9|99674.9|99713.1|99663.1|56
1651773360000|2022-05-05 17:56:00|99722.5|99672.5|99741.5|99691.5|99765.6|99705.1|99721.8|99671.8|62
1651773370000|2022-05-05 17:56:10|99741|99691|99744.2|99694.2|99744.4|99694.4|99737.9|99687.9|42
1651773380000|2022-05-05 17:56:20|99744.9|99694.9|99773.1|99698.7|99774.9|99716|99743.5|99693.5|63
1651773390000|2022-05-05 17:56:30|99774.8|99701.9|99758.9|99708.9|99774.8|99716.2|99758.3|99701.9|53
1651773400000|2022-05-05 17:56:40|99759|99709|99754|99704|99763.1|99713.1|99754|99704|46
1651773410000|2022-05-05 17:56:50|99755.4|99705.4|99754.2|99704.2|99760.1|99710.1|99753.4|99703.4|43
1651773420000|2022-05-05 17:57:00|99754.7|99704.7|99746.9|99696.9|99759.7|99705|99740.3|99685.9|70
1651773430000|2022-05-05 17:57:10|99746.7|99696.7|99748.2|99698.2|99749|99699|99741.1|99691.1|66
1651773440000|2022-05-05 17:57:20|99748|99698|99745.5|99695.5|99749|99699|99741.9|99691.9|54
1651773450000|2022-05-05 17:57:30|99747.4|99697.4|99763.8|99713.8|99765.5|99715.5|99747.4|99697.4|64
1651773460000|2022-05-05 17:57:40|99763.3|99713.3|99769.7|99719.7|99771.8|99721.8|99755.7|99705.7|55
1651773470000|2022-05-05 17:57:50|99768.7|99718.7|99773.5|99723.5|99776.4|99726.4|99764.6|99714.6|63
1651773480000|2022-05-05 17:58:00|99772.9|99722.9|99775.6|99725.6|99779.3|99729.3|99771.4|99721.4|62
1651773490000|2022-05-05 17:58:10|99776.4|99726.4|99778.2|99728.2|99782.7|99732.7|99770.2|99720.2|59
1651773500000|2022-05-05 17:58:20|99778.3|99728.3|99774.8|99724.8|99780.6|99730.6|99765.6|99715.6|65
1651773510000|2022-05-05 17:58:30|99774.2|99724.2|99800.8|99750.8|99804.3|99754.3|99772.6|99722.6|68
1651773520000|2022-05-05 17:58:40|99804|99754|99801.2|99751.2|99804.6|99754.6|99799.5|99749.5|61
1651773530000|2022-05-05 17:58:50|99800.4|99750.4|99797.9|99747.9|99803.7|99753.7|99794.1|99744.1|65
1651773540000|2022-05-05 17:59:00|99797.2|99747.2|99800.2|99750.2|99801.4|99751.4|99795.8|99745.8|59
1651773550000|2022-05-05 17:59:10|99800|99750|99807|99757|99814.3|99764.3|99796.8|99746.8|70
1651773560000|2022-05-05 17:59:20|99808.4|99758.4|99803.9|99753.9|99810|99760|99800.7|99750.7|62
1651773570000|2022-05-05 17:59:30|99804.9|99754.9|99806.2|99756.2|99808.4|99758.4|99803.1|99753.1|55
1651773580000|2022-05-05 17:59:40|99805.8|99755.8|99804.2|99754.2|99813.7|99763.7|99800.7|99750.7|59
1651773590000|2022-05-05 17:59:50|99805|99755|99806.4|99756.4|99811.7|99761.7|99804.2|99754.2|61
1651773600000|2022-05-05 18:00:00|99806.5|99756.5|99810.8|99760.8|99823|99773|99803|99753|75
1651773610000|2022-05-05 18:00:10|99812.8|99762.8|99823|99773|99824|99774|99809.3|99759.3|62
1651773620000|2022-05-05 18:00:20|99822.5|99772.5|99823.5|99773.5|99835.5|99785.5|99822.2|99772.2|70
1651773630000|2022-05-05 18:00:30|99822.3|99772.3|99818.5|99768.5|99836.7|99786.7|99818.5|99768.5|73
1651773640000|2022-05-05 18:00:40|99825.7|99775.7|99832.8|99782.8|99837.3|99787.3|99819.2|99769.2|77
1651773650000|2022-05-05 18:00:50|99833.7|99783.7|99846.8|99796.8|99853|99803|99820|99770|77
1651773660000|2022-05-05 18:01:00|99844.2|99794.2|99827.8|99777.8|99844.2|99794.2|99814.6|99764.6|77
1651773670000|2022-05-05 18:01:10|99824.4|99774.4|99814.5|99764.5|99835.9|99785.9|99793.3|99743.3|76
1651773680000|2022-05-05 18:01:20|99821.2|99771.2|99828.6|99778.6|99835|99785|99821.2|99771.2|77
1651773690000|2022-05-05 18:01:30|99829.9|99779.9|99814.9|99764.9|99832.2|99782.2|99814.9|99764.9|66
1651773700000|2022-05-05 18:01:40|99814.8|99764.8|99808.9|99758.9|99816.5|99766.5|99808.6|99758.6|45
1651773710000|2022-05-05 18:01:50|99809.3|99759.3|99812.5|99762.5|99818.1|99768.1|99806.7|99756.7|68
1651773720000|2022-05-05 18:02:00|99812.7|99762.7|99817.1|99767.1|99823.5|99788.8|99806.6|99756.6|66
1651773730000|2022-05-05 18:02:10|99819|99769|99822.9|99772.9|99831.9|99781.9|99816.2|99766.2|62
1651773740000|2022-05-05 18:02:20|99823.4|99773.4|99857.2|99807.2|99858.7|99808.7|99820.7|99770.7|72
1651773750000|2022-05-05 18:02:30|99860.4|99810.4|99843.7|99793.7|99864.6|99814.6|99831.3|99781.3|73
1651773760000|2022-05-05 18:02:40|99843.9|99793.9|99838.3|99788.3|99852.4|99802.4|99834.9|99784.9|78
1651773770000|2022-05-05 18:02:50|99839.4|99789.4|99845.7|99795.7|99847.6|99797.6|99838.5|99788.5|60
1651773780000|2022-05-05 18:03:00|99844.2|99794.2|99822.8|99772.8|99845.4|99795.4|99822.5|99772.5|64
1651773790000|2022-05-05 18:03:10|99822.6|99772.6|99842|99792|99842.2|99792.2|99820.9|99770.9|57
1651773800000|2022-05-05 18:03:20|99843.2|99793.2|99840.9|99790.9|99846.3|99796.3|99836|99786|62
1651773810000|2022-05-05 18:03:30|99841.6|99791.6|99831|99781|99841.6|99791.6|99830|99780|57
1651773820000|2022-05-05 18:03:40|99830.7|99780.7|99846|99796|99846|99796|99830.1|99780.1|53
1651773830000|2022-05-05 18:03:50|99845.5|99795.5|99846.4|99796.4|99848.7|99798.7|99845.5|99795.5|54
1651773840000|2022-05-05 18:04:00|99846.8|99796.8|99841.9|99791.9|99847.4|99797.4|99836.8|99786.8|61
1651773850000|2022-05-05 18:04:10|99841.8|99791.8|99842.6|99792.6|99842.7|99792.7|99837.7|99787.7|57
1651773860000|2022-05-05 18:04:20|99842.8|99792.8|99850.8|99800.8|99856.7|99806.7|99841.3|99791.3|62
1651773870000|2022-05-05 18:04:30|99851|99801|99843.4|99793.4|99855.1|99805.1|99842.7|99792.7|62
1651773880000|2022-05-05 18:04:40|99843.7|99793.7|99839.9|99789.9|99845|99795|99834.8|99784.8|63
1651773890000|2022-05-05 18:04:50|99839.8|99789.8|99840.8|99790.8|99842.3|99792.3|99837.3|99787.3|50
1651773900000|2022-05-05 18:05:00|99840|99790|99824.8|99774.8|99840|99790|99822.3|99772.3|71
1651773910000|2022-05-05 18:05:10|99825.2|99775.2|99847.7|99797.7|99847.7|99797.7|99825.2|99775.2|65
1651773920000|2022-05-05 18:05:20|99847.5|99797.5|99850.6|99800.6|99852.5|99802.5|99844.1|99794.1|55
1651773930000|2022-05-05 18:05:30|99850.4|99800.4|99850.6|99800.6|99856.5|99806.5|99844.6|99794.6|57
1651773940000|2022-05-05 18:05:40|99850.5|99800.5|99858.6|99808.6|99859.9|99809.9|99850.3|99800.3|48
1651773950000|2022-05-05 18:05:50|99859.9|99809.9|99857.6|99807.6|99861.2|99811.2|99853.8|99803.8|58
1651773960000|2022-05-05 18:06:00|99857.8|99807.8|99860.6|99810.6|99865.1|99815.1|99854|99804|59
1651773970000|2022-05-05 18:06:10|99860.8|99810.8|99857.3|99807.3|99860.8|99810.8|99853.2|99803.2|55
1651773980000|2022-05-05 18:06:20|99858.1|99808.1|99861.1|99811.1|99861.1|99811.1|99856|99806|52
1651773990000|2022-05-05 18:06:30|99858.6|99808.6|99851.2|99801.2|99861.4|99811.4|99847.7|99797.7|56
1651774000000|2022-05-05 18:06:40|99850.9|99800.9|99851.4|99801.4|99853.7|99803.7|99847.2|99797.2|44
1651774010000|2022-05-05 18:06:50|99851.7|99801.7|99833.5|99783.5|99852|99802|99831.9|99781.9|66
1651774020000|2022-05-05 18:07:00|99833.2|99783.2|99833.1|99783.1|99834.8|99784.8|99829.1|99779.1|66
1651774030000|2022-05-05 18:07:10|99833.5|99783.5|99842.3|99792.3|99843.5|99793.5|99833.5|99783.5|55
1651774040000|2022-05-05 18:07:20|99842.5|99792.5|99849.1|99799.1|99851.9|99801.9|99842.5|99792.5|51
1651774050000|2022-05-05 18:07:30|99849.2|99799.2|99841.9|99791.9|99849.4|99799.4|99841.2|99791.2|39
1651774060000|2022-05-05 18:07:40|99841.7|99791.7|99833.1|99783.1|99841.7|99791.7|99823.8|99773.8|66
1651774070000|2022-05-05 18:07:50|99832.9|99782.9|99834|99784|99834.3|99784.3|99829.1|99779.1|53
1651774080000|2022-05-05 18:08:00|99834.2|99784.2|99826.3|99776.3|99837.4|99787.4|99825.4|99775.4|48
1651774090000|2022-05-05 18:08:10|99826.2|99776.2|99827.8|99777.8|99833.8|99783.8|99825.9|99775.9|54
1651774100000|2022-05-05 18:08:20|99827.9|99777.9|99826.9|99776.9|99828.1|99778.1|99823.1|99773.1|52
1651774110000|2022-05-05 18:08:30|99827|99777|99822.7|99772.7|99828.3|99778.3|99821.6|99771.6|49
1651774120000|2022-05-05 18:08:40|99822.9|99772.9|99821.6|99771.6|99822.9|99772.9|99821.1|99771.1|36
1651774130000|2022-05-05 18:08:50|99821.9|99771.9|99810.7|99760.7|99822|99772|99809.6|99759.6|53
1651774140000|2022-05-05 18:09:00|99811|99761|99817.5|99767.5|99817.9|99767.9|99806|99756|65
1651774150000|2022-05-05 18:09:10|99817.4|99767.4|99813.4|99763.4|99819|99769|99812.9|99762.9|36
1651774160000|2022-05-05 18:09:20|99811.5|99761.5|99818.4|99768.4|99818.4|99768.4|99811.4|99761.4|53
1651774170000|2022-05-05 18:09:30|99807.4|99757.4|99808.8|99758.8|99813.5|99763.5|99799|99749|69
1651774180000|2022-05-05 18:09:40|99809.8|99759.8|99805.6|99755.6|99811.8|99761.8|99803.8|99753.8|71
1651774190000|2022-05-05 18:09:50|99806.6|99756.6|99803.9|99753.9|99809.1|99759.1|99802.3|99752.3|37
1651774200000|2022-05-05 18:10:00|99805.1|99755.1|99784.6|99734.6|99805.1|99755.1|99780.6|99730.6|69
1651774210000|2022-05-05 18:10:10|99783.1|99733.1|99787.6|99737.6|99787.6|99737.6|99776.3|99726.3|59
1651774220000|2022-05-05 18:10:20|99787.9|99737.9|99792.4|99742.4|99794.6|99744.6|99787|99737|50
1651774230000|2022-05-05 18:10:30|99794|99744|99792.9|99742.9|99795.4|99745.4|99791.3|99741.3|37
1651774240000|2022-05-05 18:10:40|99793|99743|99787.2|99737.2|99793.5|99743.5|99784.4|99734.4|50
1651774250000|2022-05-05 18:10:50|99787.1|99737.1|99777.7|99727.7|99787.1|99737.1|99774.3|99724.3|46
1651774260000|2022-05-05 18:11:00|99777.2|99727.2|99794.5|99744.5|99794.5|99744.5|99777.1|99727.1|59
1651774270000|2022-05-05 18:11:10|99795.2|99745.2|99794.8|99744.8|99798.8|99748.8|99789.4|99739.4|50
1651774280000|2022-05-05 18:11:20|99794|99744|99789.3|99739.3|99794.1|99744.1|99786.8|99736.8|42
1651774290000|2022-05-05 18:11:30|99787.5|99737.5|99776.6|99751.6|99795.6|99752|99771.4|99733.3|54
1651774300000|2022-05-05 18:11:40|99776.9|99751.9|99788.7|99738.7|99795.7|99751.9|99776.4|99728.5|59
1651774310000|2022-05-05 18:11:50|99787.7|99737.7|99798.7|99748.7|99804|99754|99784.5|99734.5|66
1651774320000|2022-05-05 18:12:00|99798.9|99748.9|99790.3|99740.3|99803.3|99748.9|99790.3|99732.1|42
1651774330000|2022-05-05 18:12:10|99790.7|99740.7|99801.7|99751.7|99812.6|99753.9|99790.7|99738.4|56
1651774340000|2022-05-05 18:12:20|99801.9|99751.9|99801.4|99751.4|99803.8|99753.8|99798.5|99748.5|62
1651774350000|2022-05-05 18:12:30|99801.1|99751.1|99804.1|99754.1|99814.2|99755.3|99800.7|99740|50
1651774360000|2022-05-05 18:12:40|99803.3|99753.3|99793.7|99743.7|99810|99754.2|99792|99735.2|53
1651774370000|2022-05-05 18:12:50|99797.2|99747.2|99790|99740|99798.1|99748.1|99785.5|99735.5|63
1651774380000|2022-05-05 18:13:00|99790.1|99740.1|99793|99743|99797.1|99747.1|99787.3|99737.3|66
1651774390000|2022-05-05 18:13:10|99793.9|99743.9|99784.6|99734.6|99793.9|99743.9|99782.3|99732.3|56
1651774400000|2022-05-05 18:13:20|99784.4|99734.4|99785.4|99735.4|99792.3|99742.3|99783.5|99733.5|55
1651774410000|2022-05-05 18:13:30|99785.7|99735.7|99779.7|99729.7|99786.3|99736.3|99779.3|99729.3|62
1651774420000|2022-05-05 18:13:40|99779.3|99729.3|99775.4|99725.4|99781.2|99731.2|99774.4|99724.4|51
1651774430000|2022-05-05 18:13:50|99774.8|99724.8|99779.3|99729.3|99779.7|99729.7|99774.7|99724.7|42
1651774440000|2022-05-05 18:14:00|99779.7|99729.7|99779.1|99729.1|99784|99734|99778.8|99728.8|51
1651774450000|2022-05-05 18:14:10|99779.3|99729.3|99770.8|99720.8|99781.2|99731.2|99770.3|99720.3|57
1651774460000|2022-05-05 18:14:20|99771.3|99721.3|99774.7|99724.7|99774.7|99724.7|99770.3|99720.3|52
1651774470000|2022-05-05 18:14:30|99774.8|99724.8|99766.4|99716.4|99774.8|99724.8|99766.4|99716.4|50
1651774480000|2022-05-05 18:14:40|99766.2|99716.2|99765.1|99715.1|99767.1|99717.1|99764.1|99714.1|22
1651774490000|2022-05-05 18:14:50|99765.5|99715.5|99767.6|99717.6|99769.4|99719.4|99764|99714|48
1651774500000|2022-05-05 18:15:00|99767.9|99717.9|99765.2|99715.2|99770.4|99720.4|99763.3|99713.3|49
1651774510000|2022-05-05 18:15:10|99764.5|99714.5|99754.4|99704.4|99764.5|99714.5|99753.1|99703.1|58
1651774520000|2022-05-05 18:15:20|99754.5|99704.5|99756.3|99706.3|99756.3|99706.3|99752.2|99702.2|48
1651774530000|2022-05-05 18:15:30|99756.8|99706.8|99735.4|99658.1|99766.6|99710.8|99734.7|99654.7|60
1651774540000|2022-05-05 18:15:40|99738.6|99658.2|99717.4|99667.4|99744.1|99678.2|99716.3|99652.8|65
1651774550000|2022-05-05 18:15:50|99716.6|99666.6|99712.5|99662.5|99725.2|99667.4|99712.3|99655.2|43
1651774560000|2022-05-05 18:16:00|99712|99662|99699.2|99649.2|99722.4|99662|99698.1|99644|62
1651774570000|2022-05-05 18:16:10|99698.7|99648.7|99695.8|99645.8|99706.1|99648.7|99688.1|99629|70
1651774580000|2022-05-05 18:16:20|99695.6|99645.6|99689.9|99639.9|99707.6|99645.6|99689.9|99630|48
1651774590000|2022-05-05 18:16:30|99687.2|99637.2|99693.4|99643.4|99713.1|99647.5|99686.6|99624.7|58
1651774600000|2022-05-05 18:16:40|99692.7|99642.7|99687.3|99637.3|99703.2|99642.8|99684.1|99627.1|49
1651774610000|2022-05-05 18:16:50|99690.1|99640.1|99694.1|99644.1|99715.8|99646.8|99689.2|99631.7|55
1651774620000|2022-05-05 18:17:00|99693.6|99643.6|99718.1|99645.4|99724.7|99654.4|99683.9|99622.9|64
1651774630000|2022-05-05 18:17:10|99714.8|99642.5|99725.6|99653.7|99730.7|99669.2|99704.3|99642.5|63
1651774640000|2022-05-05 18:17:20|99724.5|99654.5|99743.3|99671|99745.9|99682.2|99716.2|99653.1|62
1651774650000|2022-05-05 18:17:30|99744.7|99669.6|99733.2|99661.5|99744.7|99683|99721.4|99661.5|61
1651774660000|2022-05-05 18:17:40|99723.4|99673.4|99720.3|99670.3|99734.3|99673.4|99719.1|99661.1|44
1651774670000|2022-05-05 18:17:50|99719.3|99669.3|99721.3|99671.3|99727.9|99677.9|99718.7|99668.7|50
1651774680000|2022-05-05 18:18:00|99720.9|99670.9|99709.4|99659.4|99729.7|99671.2|99708.7|99656.2|56
1651774690000|2022-05-05 18:18:10|99709.3|99659.3|99708.1|99658.1|99711.6|99661.6|99707.2|99657.2|49
1651774700000|2022-05-05 18:18:20|99708|99658|99707.9|99657.9|99717.8|99667.8|99705.9|99655.9|49
1651774710000|2022-05-05 18:18:30|99708.3|99658.3|99701.3|99651.3|99710.6|99660.6|99700.3|99650.3|46
1651774720000|2022-05-05 18:18:40|99701.2|99651.2|99691.2|99641.2|99704.4|99654.1|99691.2|99632.4|62
1651774730000|2022-05-05 18:18:50|99690.1|99640.1|99681.6|99631.6|99690.1|99640.1|99679.2|99629.2|69
1651774740000|2022-05-05 18:19:00|99681.5|99631.5|99675.2|99625.2|99681.5|99631.5|99672.3|99622.3|63
1651774750000|2022-05-05 18:19:10|99675.1|99625.1|99666.5|99616.5|99676|99626|99660.3|99610.3|70
1651774760000|2022-05-05 18:19:20|99666.3|99616.3|99673.6|99623.6|99674|99624|99664.7|99614.7|66
1651774770000|2022-05-05 18:19:30|99673.7|99623.7|99668.2|99618.2|99679|99629|99668.2|99618.2|57
1651774780000|2022-05-05 18:19:40|99668.9|99618.9|99674.7|99624.7|99675.3|99625.3|99665.6|99615.6|56
1651774790000|2022-05-05 18:19:50|99674.4|99624.4|99673|99623|99681.3|99631.3|99672.1|99622.1|61
1651774800000|2022-05-05 18:20:00|99673.1|99623.1|99628.6|99578.6|99673.7|99623.7|99628.6|99557.3|78
1651774810000|2022-05-05 18:20:10|99625.8|99575.8|99606|99556|99649.5|99583.4|99606|99544.8|72
1651774820000|2022-05-05 18:20:20|99602.4|99552.4|99646|99575.4|99648.7|99587.4|99599.8|99549.8|73
1651774830000|2022-05-05 18:20:30|99637.9|99587.9|99604.4|99554.4|99651.2|99590.5|99602.2|99542.6|70
1651774840000|2022-05-05 18:20:40|99603.2|99553.2|99582.4|99532.4|99613.1|99553.7|99581.2|99521.2|65
1651774850000|2022-05-05 18:20:50|99583.4|99533.4|99579|99529|99594.4|99533.4|99572.8|99508.8|60
1651774860000|2022-05-05 18:21:00|99579.4|99529.4|99610|99560|99619.7|99562.9|99579|99517.4|65
1651774870000|2022-05-05 18:21:10|99610.6|99560.6|99639|99565.1|99646.7|99579.2|99610.6|99560.5|75
1651774880000|2022-05-05 18:21:20|99639.2|99566.2|99639.5|99569.3|99655|99588.6|99627|99564.3|74
1651774890000|2022-05-05 18:21:30|99627.4|99577.4|99619.8|99569.8|99632.7|99577.7|99619.7|99561.1|58
1651774900000|2022-05-05 18:21:40|99619.9|99569.9|99623.2|99573.2|99623.3|99573.3|99616.6|99566.6|35
1651774910000|2022-05-05 18:21:50|99623.3|99573.3|99627.3|99577.3|99629.5|99579.5|99623.2|99573.2|55
1651774920000|2022-05-05 18:22:00|99632.2|99582.2|99632.8|99582.8|99649.2|99588.5|99628.9|99572.5|67
1651774930000|2022-05-05 18:22:10|99632.7|99582.7|99630.9|99580.9|99647.6|99585|99628|99571|52
1651774940000|2022-05-05 18:22:20|99630.3|99580.3|99637.9|99587.9|99653.6|99587.9|99626.7|99572.3|58
1651774950000|2022-05-05 18:22:30|99638.7|99588.7|99646.9|99576.4|99652.8|99590.5|99633.5|99575.5|45
1651774960000|2022-05-05 18:22:40|99638|99588|99633.6|99583.6|99655.6|99595.5|99633.2|99575.6|52
1651774970000|2022-05-05 18:22:50|99633.7|99583.7|99629.1|99579.1|99633.7|99583.7|99628.5|99578.5|31
1651774980000|2022-05-05 18:23:00|99627.5|99577.5|99625.7|99575.7|99637.5|99587.2|99625.6|99564.7|58
1651774990000|2022-05-05 18:23:10|99626.3|99576.3|99630.6|99580.6|99631|99581|99618.4|99559.4|62
1651775000000|2022-05-05 18:23:20|99629|99579|99631.9|99581.9|99634|99584|99627.8|99577.8|49
1651775010000|2022-05-05 18:23:30|99631.6|99581.6|99644.7|99594.7|99644.7|99594.7|99630.8|99580.8|60
1651775020000|2022-05-05 18:23:40|99645.5|99595.5|99654|99604|99663.3|99606.8|99645.5|99591.1|67
1651775030000|2022-05-05 18:23:50|99655.1|99605.1|99650.7|99600.7|99655.4|99605.4|99650.6|99600.6|44
1651775040000|2022-05-05 18:24:00|99650.6|99600.6|99669|99619|99682.1|99621.4|99648.2|99587|58
1651775050000|2022-05-05 18:24:10|99669.2|99619.2|99665.7|99615.7|99684.8|99619.3|99663.3|99605|44
1651775060000|2022-05-05 18:24:20|99665.5|99615.5|99671.9|99621.9|99674.5|99624.5|99664.2|99614.2|52
1651775070000|2022-05-05 18:24:30|99672.1|99622.1|99712.1|99662.1|99729.6|99670|99671.4|99621.4|74
1651775080000|2022-05-05 18:24:40|99734.6|99641.3|99724.3|99674.3|99748.9|99677|99716|99641.3|69
1651775090000|2022-05-05 18:24:50|99738.1|99667.8|99735.1|99661.7|99743.3|99677.1|99719.7|99660.7|64
1651775100000|2022-05-05 18:25:00|99733.4|99662.6|99713.7|99663.7|99744.5|99679.9|99713.7|99662.4|60
1651775110000|2022-05-05 18:25:10|99713.2|99663.2|99696.9|99646.9|99724.9|99665.5|99694.1|99641.2|72
1651775120000|2022-05-05 18:25:20|99697.2|99647.2|99683|99633|99706|99647.2|99681.6|99618.5|48
1651775130000|2022-05-05 18:25:30|99682.2|99632.2|99724|99650.8|99728.2|99669.3|99681.1|99622.9|71
1651775140000|2022-05-05 18:25:40|99723.9|99651.3|99723.9|99673.9|99745.4|99676.1|99711|99650.9|56
1651775150000|2022-05-05 18:25:50|99724.6|99674.6|99725.6|99675.6|99726.2|99676.2|99723.8|99673.8|39
1651775160000|2022-05-05 18:26:00|99737.1|99665.6|99726.3|99676.3|99745.4|99680.3|99720.6|99658.1|64
1651775170000|2022-05-05 18:26:10|99726.2|99676.2|99721.5|99671.5|99737.8|99680.7|99721.4|99657.7|55
1651775180000|2022-05-05 18:26:20|99721.3|99671.3|99727.9|99677.9|99727.9|99677.9|99720.6|99670.6|47
1651775190000|2022-05-05 18:26:30|99727.8|99677.8|99725.3|99675.3|99728|99678|99722.9|99672.9|45
1651775200000|2022-05-05 18:26:40|99725.2|99675.2|99728.9|99678.9|99729.9|99679.9|99724.9|99674.9|35
1651775210000|2022-05-05 18:26:50|99729|99679|99730.5|99680.5|99730.9|99680.9|99729|99679|24
1651775220000|2022-05-05 18:27:00|99730.3|99680.3|99744.1|99694.1|99748|99698|99729.8|99679.8|57
1651775230000|2022-05-05 18:27:10|99746.9|99696.9|99750.6|99700.6|99759.3|99701.8|99744.7|99684.4|36
1651775240000|2022-05-05 18:27:20|99750.9|99700.9|99746.3|99696.3|99755.7|99701|99741.3|99682.5|42
1651775250000|2022-05-05 18:27:30|99754.6|99684.6|99743.1|99693.1|99754.6|99694.6|99738.2|99684.6|41
1651775260000|2022-05-05 18:27:40|99743.2|99693.2|99744.6|99694.6|99746.6|99696.6|99741|99691|38
1651775270000|2022-05-05 18:27:50|99744.3|99694.3|99744.6|99694.6|99744.9|99694.9|99742|99692|42
1651775280000|2022-05-05 18:28:00|99744.5|99694.5|99734.8|99684.8|99746.1|99694.8|99733.3|99675.8|47
1651775290000|2022-05-05 18:28:10|99734.7|99684.7|99729.9|99679.9|99734.7|99684.7|99727.6|99677.6|48
1651775300000|2022-05-05 18:28:20|99730.1|99680.1|99730.4|99680.4|99732.8|99682.8|99728.3|99678.3|46
1651775310000|2022-05-05 18:28:30|99730.8|99680.8|99720.5|99670.5|99731.1|99681.1|99718.2|99668.2|40
1651775320000|2022-05-05 18:28:40|99720.7|99670.7|99731|99681|99732.1|99682.1|99720.5|99670.5|43
1651775330000|2022-05-05 18:28:50|99731.7|99681.7|99729|99679|99731.7|99681.7|99728|99678|37
1651775340000|2022-05-05 18:29:00|99728.7|99678.7|99740.4|99690.4|99743.6|99693.6|99728.6|99678.6|58
1651775350000|2022-05-05 18:29:10|99740.5|99690.5|99745.4|99695.4|99755.2|99696.6|99738.9|99684.3|49
1651775360000|2022-05-05 18:29:20|99745.5|99695.5|99747.4|99697.4|99747.4|99697.4|99740.2|99690.2|49
1651775370000|2022-05-05 18:29:30|99746.8|99696.8|99757.9|99707.9|99768.2|99708.2|99746.8|99684.6|55
1651775380000|2022-05-05 18:29:40|99757.7|99707.7|99756.7|99706.7|99764.9|99710.7|99751.1|99693.2|60
1651775390000|2022-05-05 18:29:50|99757.4|99707.4|99762.4|99712.4|99762.4|99712.4|99756.8|99706.8|45
1651775400000|2022-05-05 18:30:00|99764.2|99714.2|99767.8|99717.8|99770.9|99720.9|99762.5|99712.5|56
1651775410000|2022-05-05 18:30:10|99767.9|99717.9|99781.3|99709.5|99789.2|99737|99766.9|99708.9|65
1651775420000|2022-05-05 18:30:20|99771|99721|99768|99718|99780.9|99724.5|99765.5|99710.8|66
1651775430000|2022-05-05 18:30:30|99767.3|99717.3|99761.8|99711.8|99769.5|99719.5|99759.1|99709.1|48
1651775440000|2022-05-05 18:30:40|99762.8|99712.8|99756.5|99706.5|99765.6|99715.6|99756.5|99706.5|47
1651775450000|2022-05-05 18:30:50|99752.3|99702.3|99756.8|99706.8|99769.7|99709|99748.9|99690.8|61
1651775460000|2022-05-05 18:31:00|99756.9|99706.9|99762.3|99712.3|99776.2|99716.6|99756.2|99696.8|50
1651775470000|2022-05-05 18:31:10|99764.7|99714.7|99763.6|99713.6|99769.6|99715.7|99757.1|99699.4|56
1651775480000|2022-05-05 18:31:20|99765|99715|99766.2|99716.2|99777.7|99718.1|99764|99704.4|41
1651775490000|2022-05-05 18:31:30|99766.3|99716.3|99769|99719|99773.5|99723.5|99764.9|99714.9|39
1651775500000|2022-05-05 18:31:40|99769.7|99719.7|99765.7|99715.7|99782.2|99723.8|99765.7|99710.7|55
1651775510000|2022-05-05 18:31:50|99764.1|99714.1|99760.2|99710.2|99768.9|99718.9|99758.9|99708.9|48
1651775520000|2022-05-05 18:32:00|99758.8|99708.8|99759.4|99709.4|99763.7|99713.7|99758.4|99708.4|50
1651775530000|2022-05-05 18:32:10|99760|99710|99764.3|99714.3|99771.1|99721.1|99759.2|99709.2|54
1651775540000|2022-05-05 18:32:20|99763.6|99713.6|99764.5|99714.5|99768.5|99718.5|99759.3|99709.3|33
1651775550000|2022-05-05 18:32:30|99764.4|99714.4|99760.8|99710.8|99766.2|99716.2|99759.1|99709.1|36
1651775560000|2022-05-05 18:32:40|99760.7|99710.7|99756.9|99706.9|99760.7|99710.7|99754.6|99704.6|51
1651775570000|2022-05-05 18:32:50|99756.4|99706.4|99771.2|99721.2|99773.4|99723.4|99756.4|99706.4|60
1651775580000|2022-05-05 18:33:00|99770.1|99720.1|99771.6|99721.6|99785.9|99735.9|99768.4|99718.4|59
1651775590000|2022-05-05 18:33:10|99771.8|99721.8|99772.3|99722.3|99777.3|99727.3|99770.7|99720.7|51
1651775600000|2022-05-05 18:33:20|99770.1|99720.1|99773.1|99723.1|99774.2|99724.2|99767.8|99717.8|39
1651775610000|2022-05-05 18:33:30|99773.5|99723.5|99775.6|99725.6|99782.2|99732.2|99772.6|99722.6|50
1651775620000|2022-05-05 18:33:40|99775.1|99725.1|99767.5|99717.5|99775.1|99725.1|99764.9|99714.9|56
1651775630000|2022-05-05 18:33:50|99766.9|99716.9|99774.7|99724.7|99775.5|99725.5|99766.1|99716.1|32
1651775640000|2022-05-05 18:34:00|99777.5|99727.5|99777.4|99727.4|99778.2|99728.2|99768.3|99718.3|51
1651775650000|2022-05-05 18:34:10|99776.7|99726.7|99772.6|99722.6|99777.8|99727.8|99766.1|99716.1|58
1651775660000|2022-05-05 18:34:20|99772.5|99722.5|99769.3|99719.3|99775.4|99725.4|99768.4|99718.4|49
1651775670000|2022-05-05 18:34:30|99771.6|99721.6|99772.7|99722.7|99773.6|99723.6|99769|99719|36
1651775680000|2022-05-05 18:34:40|99771.4|99721.4|99767.3|99717.3|99775.4|99725.4|99767.2|99717.2|45
1651775690000|2022-05-05 18:34:50|99767.6|99717.6|99777.1|99727.1|99779.8|99729.8|99767|99717|39
1651775700000|2022-05-05 18:35:00|99776.7|99726.7|99779.4|99729.4|99785.7|99735.7|99775.8|99725.8|38
1651775710000|2022-05-05 18:35:10|99779.1|99729.1|99768.1|99718.1|99779.1|99729.1|99766.4|99716.4|42
1651775720000|2022-05-05 18:35:20|99767.9|99717.9|99754.3|99704.3|99769.6|99719.6|99753.4|99703.4|56
1651775730000|2022-05-05 18:35:30|99755.2|99705.2|99750|99700|99757.1|99707.1|99745.7|99695.7|60
1651775740000|2022-05-05 18:35:40|99750.4|99700.4|99752.4|99702.4|99752.7|99702.7|99745.6|99695.6|57
1651775750000|2022-05-05 18:35:50|99752|99702|99755.1|99705.1|99756.8|99706.8|99747.2|99697.2|47
1651775760000|2022-05-05 18:36:00|99749.6|99699.6|99746.5|99696.5|99750.3|99700.3|99741.5|99691.5|58
1651775770000|2022-05-05 18:36:10|99747|99697|99746.3|99696.3|99751.2|99701.2|99743.4|99693.4|50
1651775780000|2022-05-05 18:36:20|99746.1|99696.1|99751.2|99701.2|99755.2|99705.2|99745.2|99695.2|51
1651775790000|2022-05-05 18:36:30|99751.4|99701.4|99749.7|99699.7|99754.3|99704.3|99748.4|99698.4|49
1651775800000|2022-05-05 18:36:40|99748.9|99698.9|99754|99704|99754.9|99704.9|99748.9|99698.9|37
1651775810000|2022-05-05 18:36:50|99753.8|99703.8|99753.9|99703.9|99756.7|99706.7|99753.5|99703.5|26
1651775820000|2022-05-05 18:37:00|99751.6|99701.6|99746.3|99696.3|99751.6|99701.6|99740.9|99690.9|51
1651775830000|2022-05-05 18:37:10|99746.2|99696.2|99748.5|99698.5|99750.2|99700.2|99744.4|99694.4|44
1651775840000|2022-05-05 18:37:20|99748.8|99698.8|99747.6|99697.6|99749.7|99699.7|99745.2|99695.2|36
1651775850000|2022-05-05 18:37:30|99747.2|99697.2|99744.1|99694.1|99747.8|99697.8|99743|99693|49
1651775860000|2022-05-05 18:37:40|99744.3|99694.3|99745.8|99695.8|99745.8|99695.8|99737.7|99687.7|56
1651775870000|2022-05-05 18:37:50|99745.9|99695.9|99744.9|99694.9|99746.3|99696.3|99742.2|99692.2|38
1651775880000|2022-05-05 18:38:00|99744.8|99694.8|99744.6|99694.6|99745.7|99695.7|99741.5|99691.5|33
1651775890000|2022-05-05 18:38:10|99744.2|99694.2|99737.3|99687.3|99745|99695|99737.3|99687.3|40
1651775900000|2022-05-05 18:38:20|99738.6|99688.6|99731.7|99681.7|99738.7|99688.7|99729.7|99679.7|54
1651775910000|2022-05-05 18:38:30|99729.6|99679.6|99733.6|99683.6|99738.8|99688.8|99729.6|99679.6|48
1651775920000|2022-05-05 18:38:40|99734.3|99684.3|99730.2|99680.2|99734.5|99684.5|99728.1|99678.1|41
1651775930000|2022-05-05 18:38:50|99729.1|99679.1|99726.6|99676.6|99730|99680|99721.8|99671.8|56
1651775940000|2022-05-05 18:39:00|99726.2|99676.2|99729.6|99679.6|99730.7|99680.7|99726.2|99676.2|42
1651775950000|2022-05-05 18:39:10|99729.5|99679.5|99739.5|99689.5|99741.2|99691.2|99729.1|99679.1|53
1651775960000|2022-05-05 18:39:20|99739.4|99689.4|99747.6|99697.6|99749.6|99699.6|99739|99689|54
1651775970000|2022-05-05 18:39:30|99744.5|99694.5|99741.8|99691.8|99749.5|99699.5|99741.7|99691.7|52
1651775980000|2022-05-05 18:39:40|99742|99692|99740.7|99690.7|99747.4|99697.4|99740.2|99690.2|55
1651775990000|2022-05-05 18:39:50|99743.9|99693.9|99729.7|99679.7|99744.5|99694.5|99727.9|99677.9|64
1651776000000|2022-05-05 18:40:00|99729.8|99679.8|99730.2|99680.2|99737.8|99687.8|99729.4|99679.4|57
1651776010000|2022-05-05 18:40:10|99730.9|99680.9|99738.1|99688.1|99740|99690|99730.9|99680.9|46
1651776020000|2022-05-05 18:40:20|99738.5|99688.5|99744.7|99694.7|99748.1|99698.1|99738.5|99688.5|51
1651776030000|2022-05-05 18:40:30|99744.5|99694.5|99746.2|99696.2|99748.4|99698.4|99738.6|99688.6|55
1651776040000|2022-05-05 18:40:40|99745.6|99695.6|99744.4|99694.4|99746|99696|99739.4|99689.4|45
1651776050000|2022-05-05 18:40:50|99742.2|99692.2|99736.4|99686.4|99742.4|99692.4|99733.7|99683.7|57
1651776060000|2022-05-05 18:41:00|99736.7|99686.7|99737.5|99687.5|99745.2|99695.2|99736.7|99686.7|54
1651776070000|2022-05-05 18:41:10|99736.2|99686.2|99725.5|99675.5|99738.1|99688.1|99725.4|99675.4|66
1651776080000|2022-05-05 18:41:20|99724.8|99674.8|99729.5|99679.5|99730.1|99680.1|99724.3|99674.3|39
1651776090000|2022-05-05 18:41:30|99727.4|99677.4|99735.5|99685.5|99738.5|99688.5|99726.6|99676.6|51
1651776100000|2022-05-05 18:41:40|99736.1|99686.1|99735.9|99685.9|99740.2|99690.2|99732.2|99682.2|58
1651776110000|2022-05-05 18:41:50|99736.7|99686.7|99746.1|99696.1|99747.9|99697.9|99736.7|99686.7|48
1651776120000|2022-05-05 18:42:00|99744.6|99694.6|99745.8|99695.8|99750|99700|99743.6|99693.6|59
1651776130000|2022-05-05 18:42:10|99745.7|99695.7|99738.9|99688.9|99750.1|99700.1|99738.3|99688.3|52
1651776140000|2022-05-05 18:42:20|99740.3|99690.3|99741.5|99691.5|99742.4|99692.4|99738.6|99688.6|47
1651776150000|2022-05-05 18:42:30|99741.6|99691.6|99740.3|99690.3|99742.1|99692.1|99739.2|99689.2|31
1651776160000|2022-05-05 18:42:40|99740.2|99690.2|99736.2|99686.2|99740.2|99690.2|99734|99684|46
1651776170000|2022-05-05 18:42:50|99735.9|99685.9|99734.8|99684.8|99736.4|99686.4|99734.4|99684.4|23
1651776180000|2022-05-05 18:43:00|99734.9|99684.9|99740.6|99690.6|99742|99692|99734.9|99684.9|56
1651776190000|2022-05-05 18:43:10|99740.1|99690.1|99740.9|99690.9|99741.4|99691.4|99737.7|99687.7|29
1651776200000|2022-05-05 18:43:20|99740.7|99690.7|99735.4|99685.4|99741.6|99691.6|99734.9|99684.9|36
1651776210000|2022-05-05 18:43:30|99736.1|99686.1|99729.8|99679.8|99737.4|99687.4|99729.8|99679.8|46
1651776220000|2022-05-05 18:43:40|99729.7|99679.7|99729.3|99679.3|99732.9|99682.9|99728.7|99678.7|43
1651776230000|2022-05-05 18:43:50|99729.4|99679.4|99732.3|99682.3|99739.6|99689.6|99729.4|99679.4|47
1651776240000|2022-05-05 18:44:00|99731.8|99681.8|99736.4|99686.4|99739|99689|99731.4|99681.4|52
1651776250000|2022-05-05 18:44:10|99736.5|99686.5|99740.7|99690.7|99741.1|99691.1|99734.1|99684.1|43
1651776260000|2022-05-05 18:44:20|99741.3|99691.3|99739|99689|99741.3|99691.3|99738.3|99688.3|30
1651776270000|2022-05-05 18:44:30|99739.2|99689.2|99739.3|99689.3|99741.9|99691.9|99735.4|99685.4|36
1651776280000|2022-05-05 18:44:40|99739.6|99689.6|99738.6|99688.6|99740.6|99690.6|99738.3|99688.3|29
1651776290000|2022-05-05 18:44:50|99738.7|99688.7|99736.3|99686.3|99738.8|99688.8|99735.6|99685.6|24
1651776300000|2022-05-05 18:45:00|99735.9|99685.9|99738.7|99688.7|99742.9|99692.9|99735.7|99685.7|48
1651776310000|2022-05-05 18:45:10|99738.5|99688.5|99738.4|99688.4|99740|99690|99736.5|99686.5|35
1651776320000|2022-05-05 18:45:20|99736.3|99686.3|99738.2|99688.2|99738.9|99688.9|99736.2|99686.2|36
1651776330000|2022-05-05 18:45:30|99738.3|99688.3|99735.7|99685.7|99738.6|99688.6|99735.1|99685.1|42
1651776340000|2022-05-05 18:45:40|99735.4|99685.4|99733.5|99683.5|99736.3|99686.3|99730.4|99680.4|44
1651776350000|2022-05-05 18:45:50|99733.7|99683.7|99731.1|99681.1|99734|99684|99729.8|99679.8|37
1651776360000|2022-05-05 18:46:00|99731.2|99681.2|99730.3|99680.3|99732.1|99682.1|99730.3|99680.3|29
1651776370000|2022-05-05 18:46:10|99730.2|99680.2|99724.6|99674.6|99731.2|99681.2|99722.5|99672.5|34
1651776380000|2022-05-05 18:46:20|99724|99674|99725.9|99675.9|99727.8|99677.8|99724|99674|30
1651776390000|2022-05-05 18:46:30|99726|99676|99710.1|99660.1|99726.2|99676.2|99710.1|99660.1|48
1651776400000|2022-05-05 18:46:40|99709.9|99659.9|99708.3|99658.3|99712.4|99662.4|99703.9|99653.9|44
1651776410000|2022-05-05 18:46:50|99704.7|99654.7|99698.5|99648.5|99706.3|99656.3|99697.7|99647.7|48
1651776420000|2022-05-05 18:47:00|99698.2|99648.2|99694.5|99644.5|99698.6|99648.6|99689.6|99639.6|69
1651776430000|2022-05-05 18:47:10|99694.3|99644.3|99696.6|99646.6|99696.6|99646.6|99688.5|99638.5|59
1651776440000|2022-05-05 18:47:20|99696.5|99646.5|99698.1|99648.1|99706|99656|99695.1|99645.1|63
1651776450000|2022-05-05 18:47:30|99697.6|99647.6|99698.9|99648.9|99700.1|99650.1|99695.4|99645.4|45
1651776460000|2022-05-05 18:47:40|99697.4|99647.4|99699.5|99649.5|99704.4|99654.4|99696.8|99646.8|51
1651776470000|2022-05-05 18:47:50|99699.6|99649.6|99697.9|99647.9|99700.2|99650.2|99696.8|99646.8|41
1651776480000|2022-05-05 18:48:00|99697.8|99647.8|99696.8|99646.8|99698.4|99648.4|99696.3|99646.3|25
1651776490000|2022-05-05 18:48:10|99697|99647|99696.7|99646.7|99700.5|99650.5|99696.6|99646.6|27
1651776500000|2022-05-05 18:48:20|99698.3|99648.3|99688.4|99638.4|99698.5|99648.5|99688|99638|47
1651776510000|2022-05-05 18:48:30|99689.1|99639.1|99701.9|99651.9|99702.8|99652.8|99689|99639|57
1651776520000|2022-05-05 18:48:40|99701.5|99651.5|99697.5|99647.5|99701.5|99651.5|99695.1|99645.1|56
1651776530000|2022-05-05 18:48:50|99697.8|99647.8|99701.7|99651.7|99708.1|99658.1|99697.2|99647.2|55
1651776540000|2022-05-05 18:49:00|99701.4|99651.4|99701.4|99651.4|99706.1|99656.1|99698.3|99648.3|52
1651776550000|2022-05-05 18:49:10|99701.6|99651.6|99707.1|99657.1|99707.2|99657.2|99701.6|99651.6|53
1651776560000|2022-05-05 18:49:20|99707.3|99657.3|99704|99654|99708.4|99658.4|99704|99654|36
1651776570000|2022-05-05 18:49:30|99703.7|99653.7|99701.6|99651.6|99705.3|99655.3|99699.2|99649.2|36
1651776580000|2022-05-05 18:49:40|99699.4|99649.4|99704.3|99654.3|99705.7|99655.7|99699.4|99649.4|36
1651776590000|2022-05-05 18:49:50|99704.4|99654.4|99709|99659|99709.8|99659.8|99701.1|99651.1|43
1651776600000|2022-05-05 18:50:00|99708.4|99658.4|99713|99663|99713.6|99663.6|99699.6|99649.6|65
1651776610000|2022-05-05 18:50:10|99712.5|99662.5|99689.6|99639.6|99713.5|99663.5|99689.6|99629.7|62
1651776620000|2022-05-05 18:50:20|99690.3|99640.3|99686.5|99636.5|99690.4|99640.4|99681.7|99631.7|65
1651776630000|2022-05-05 18:50:30|99687.7|99637.7|99682|99632|99691.4|99641.4|99681.1|99631.1|61
1651776640000|2022-05-05 18:50:40|99693.7|99623|99676|99626|99693.7|99638.9|99675.4|99620.2|64
1651776650000|2022-05-05 18:50:50|99675.7|99625.7|99664.2|99614.2|99675.7|99625.7|99656.7|99606.7|48
1651776660000|2022-05-05 18:51:00|99664.5|99614.5|99656.8|99606.8|99666|99614.5|99652.8|99589.9|56
1651776670000|2022-05-05 18:51:10|99656.4|99606.4|99655.5|99605.5|99656.6|99606.6|99650|99600|48
1651776680000|2022-05-05 18:51:20|99655.1|99605.1|99658.2|99608.2|99662.6|99612.6|99655|99605|64
1651776690000|2022-05-05 18:51:30|99657.8|99607.8|99652.1|99602.1|99659.3|99609.3|99652|99602|43
1651776700000|2022-05-05 18:51:40|99653.3|99603.3|99651.1|99601.1|99653.3|99603.3|99647.8|99597.8|35
1651776710000|2022-05-05 18:51:50|99650.8|99600.8|99641.7|99591.7|99652.3|99602.3|99641.7|99591.7|49
1651776720000|2022-05-05 18:52:00|99637.4|99587.4|99644.9|99594.9|99662|99599.1|99637.4|99575.4|66
1651776730000|2022-05-05 18:52:10|99645|99595|99655.4|99605.4|99658.8|99608.8|99643.6|99593.6|55
1651776740000|2022-05-05 18:52:20|99655.9|99605.9|99652.5|99602.5|99660|99610|99652.4|99602.4|53
1651776750000|2022-05-05 18:52:30|99652.6|99602.6|99645.8|99595.8|99652.6|99602.6|99639.9|99589.9|68
1651776760000|2022-05-05 18:52:40|99648.1|99598.1|99646.3|99596.3|99649.6|99599.6|99643.6|99593.6|50
1651776770000|2022-05-05 18:52:50|99646.2|99596.2|99636.4|99586.4|99649.6|99599.6|99635.3|99585.3|62
1651776780000|2022-05-05 18:53:00|99636.6|99586.6|99633.6|99583.6|99640.8|99590.8|99633.6|99583.6|62
1651776790000|2022-05-05 18:53:10|99634.5|99584.5|99630.5|99580.5|99637.4|99587.4|99630.5|99580.5|65
1651776800000|2022-05-05 18:53:20|99630.6|99580.6|99629.5|99579.5|99633|99583|99626.6|99576.6|59
1651776810000|2022-05-05 18:53:30|99629.1|99579.1|99628.9|99578.9|99631|99581|99627.3|99577.3|56
1651776820000|2022-05-05 18:53:40|99629.1|99579.1|99612.5|99562.5|99645.1|99595.1|99612.5|99562.5|66
1651776830000|2022-05-05 18:53:50|99613.8|99563.8|99634.7|99584.7|99638.1|99588.1|99605.2|99555.2|72
1651776840000|2022-05-05 18:54:00|99633.3|99583.3|99646.8|99573.2|99648|99588.6|99633.3|99572.5|60
1651776850000|2022-05-05 18:54:10|99633.2|99573.1|99622.3|99572.3|99636.5|99585.6|99622.3|99563.9|52
1651776860000|2022-05-05 18:54:20|99621.7|99571.7|99601.6|99551.6|99631.6|99572.7|99601.6|99551.6|65
1651776870000|2022-05-05 18:54:30|99599.2|99549.2|99610.3|99535.7|99612|99551.6|99586.2|99524.6|69
1651776880000|2022-05-05 18:54:40|99597.8|99547.8|99600.5|99550.5|99603.8|99553.8|99597.3|99547.3|61
1651776890000|2022-05-05 18:54:50|99600.1|99550.1|99596|99546|99601.9|99551.9|99595.7|99545.7|56
1651776900000|2022-05-05 18:55:00|99596.3|99546.3|99603.2|99553.2|99612.9|99562.9|99596.3|99546.3|67
1651776910000|2022-05-05 18:55:10|99604|99554|99608.2|99558.2|99608.7|99558.7|99601.5|99551.5|54
1651776920000|2022-05-05 18:55:20|99607.7|99557.7|99609.2|99559.2|99609.2|99559.2|99602.8|99552.8|57
1651776930000|2022-05-05 18:55:30|99607.4|99557.4|99598.9|99548.9|99608|99558|99595|99545|53
1651776940000|2022-05-05 18:55:40|99599|99549|99603.1|99553.1|99603.5|99553.5|99597.8|99547.8|56
1651776950000|2022-05-05 18:55:50|99603.3|99553.3|99602.1|99552.1|99604.9|99554.9|99601.7|99551.7|43
1651776960000|2022-05-05 18:56:00|99602.2|99552.2|99602.8|99552.8|99604.1|99554.1|99590.2|99540.2|59
1651776970000|2022-05-05 18:56:10|99602.5|99552.5|99608.1|99558.1|99611.2|99561.2|99602.4|99552.4|60
1651776980000|2022-05-05 18:56:20|99608.5|99558.5|99606|99556|99611.2|99561.2|99600.5|99550.5|52
1651776990000|2022-05-05 18:56:30|99606.3|99556.3|99596.2|99546.2|99606.3|99556.3|99594.3|99544.3|58
1651777000000|2022-05-05 18:56:40|99595|99545|99591.7|99541.7|99603.7|99553.7|99591.7|99541.7|53
1651777010000|2022-05-05 18:56:50|99591.6|99541.6|99598.4|99548.4|99599.9|99549.9|99591.6|99541.6|56
1651777020000|2022-05-05 18:57:00|99600.4|99550.4|99598.5|99548.5|99602.9|99552.9|99593.4|99543.4|58
1651777030000|2022-05-05 18:57:10|99598.7|99548.7|99605.2|99555.2|99609.3|99559.3|99598.2|99548.2|39
1651777040000|2022-05-05 18:57:20|99605.3|99555.3|99610.6|99560.6|99612.6|99562.6|99599.8|99549.8|61
1651777050000|2022-05-05 18:57:30|99610.2|99560.2|99597.5|99547.5|99610.2|99560.2|99595.7|99545.7|56
1651777060000|2022-05-05 18:57:40|99597.3|99547.3|99598.3|99548.3|99601.3|99551.3|99590.2|99540.2|61
1651777070000|2022-05-05 18:57:50|99598.6|99548.6|99594.4|99544.4|99602.1|99552.1|99592|99542|52
1651777080000|2022-05-05 18:58:00|99594.5|99544.5|99599.4|99549.4|99605.2|99555.2|99594.5|99544.5|57
1651777090000|2022-05-05 18:58:10|99599.3|99549.3|99624.2|99574.2|99626.6|99576.6|99596|99546|65
1651777100000|2022-05-05 18:58:20|99623.6|99573.6|99621.3|99571.3|99629.4|99579.4|99620.3|99570.3|64
1651777110000|2022-05-05 18:58:30|99621.4|99571.4|99622.1|99572.1|99624.2|99574.2|99620.7|99570.7|56
1651777120000|2022-05-05 18:58:40|99621.9|99571.9|99611.8|99561.8|99626.1|99576.1|99607.7|99557.7|55
1651777130000|2022-05-05 18:58:50|99613.4|99563.4|99604.2|99554.2|99619.4|99569.4|99599.3|99549.3|52
1651777140000|2022-05-05 18:59:00|99603.2|99553.2|99629.7|99579.7|99630.4|99580.4|99601|99551|65
1651777150000|2022-05-05 18:59:10|99630.3|99580.3|99634.7|99584.7|99650.2|99591|99628.7|99578.7|59
1651777160000|2022-05-05 18:59:20|99633.8|99583.8|99637.4|99587.4|99641.2|99591.2|99622.6|99572.6|67
1651777170000|2022-05-05 18:59:30|99636.8|99586.8|99642.6|99592.6|99647.6|99597.6|99636.8|99586.8|65
1651777180000|2022-05-05 18:59:40|99642.1|99592.1|99665.6|99615.6|99665.8|99615.8|99642.1|99592.1|67
1651777190000|2022-05-05 18:59:50|99665.4|99615.4|99656.2|99606.2|99668.8|99618.8|99653.5|99603.5|60
1651777200000|2022-05-05 19:00:00|99654.5|99604.5|99623.9|99573.9|99656.5|99606.5|99615.8|99557.8|67
1651777210000|2022-05-05 19:00:10|99623.8|99573.8|99625.9|99575.9|99629.3|99579.3|99617.5|99567.5|68
1651777220000|2022-05-05 19:00:20|99626.8|99576.8|99612.1|99539.1|99632|99582|99599.2|99538.4|58
1651777230000|2022-05-05 19:00:30|99600.3|99550.3|99614.8|99564.8|99615.4|99564.8|99596.4|99538.1|69
1651777240000|2022-05-05 19:00:40|99616.7|99566.7|99630.7|99580.7|99631.4|99581.4|99612.7|99562.7|62
1651777250000|2022-05-05 19:00:50|99631|99581|99607.2|99557.2|99631|99581|99603.3|99553.3|60
1651777260000|2022-05-05 19:01:00|99607.7|99557.7|99615.7|99565.7|99615.7|99565.7|99606.2|99556.2|70
1651777270000|2022-05-05 19:01:10|99612.9|99562.9|99614.7|99564.7|99614.7|99564.7|99609.5|99559.5|60
1651777280000|2022-05-05 19:01:20|99613.6|99563.6|99618.2|99568.2|99625.3|99575.3|99613.6|99563.6|65
1651777290000|2022-05-05 19:01:30|99617.7|99567.7|99624|99574|99625.4|99575.4|99614.8|99564.8|61
1651777300000|2022-05-05 19:01:40|99622|99572|99612.9|99562.9|99623.7|99573.7|99610.5|99560.5|60
1651777310000|2022-05-05 19:01:50|99614.5|99564.5|99619.9|99569.9|99620.8|99570.8|99614|99564|56
1651777320000|2022-05-05 19:02:00|99618.4|99568.4|99607.4|99557.4|99620.1|99570.1|99606.3|99556.3|55
1651777330000|2022-05-05 19:02:10|99607.5|99557.5|99598.9|99548.9|99608.9|99558.9|99594.8|99544.8|59
1651777340000|2022-05-05 19:02:20|99600.1|99550.1|99624.7|99574.7|99627.7|99577.7|99599.7|99549.7|65
1651777350000|2022-05-05 19:02:30|99625.4|99575.4|99628.6|99578.6|99633.1|99583.1|99624.3|99574.3|67
1651777360000|2022-05-05 19:02:40|99629|99579|99631.4|99581.4|99633.7|99583.7|99626.2|99576.2|56
1651777370000|2022-05-05 19:02:50|99631|99581|99626.6|99576.6|99635.4|99585.4|99625.8|99575.8|66
1651777380000|2022-05-05 19:03:00|99626|99576|99662.2|99612.2|99674.8|99613.4|99625.7|99575.7|66
1651777390000|2022-05-05 19:03:10|99662.4|99612.4|99651.7|99601.7|99672.9|99612.5|99647.3|99586.6|64
1651777400000|2022-05-05 19:03:20|99651.9|99601.9|99646.9|99596.9|99651.9|99601.9|99644.8|99594.8|56
1651777410000|2022-05-05 19:03:30|99646.3|99596.3|99641.3|99591.3|99646.3|99596.3|99629.9|99579.9|67
1651777420000|2022-05-05 19:03:40|99643.8|99593.8|99644.3|99594.3|99646.7|99596.7|99641.1|99591.1|55
1651777430000|2022-05-05 19:03:50|99644.7|99594.7|99640.6|99590.6|99648.5|99598.5|99640|99590|60
1651777440000|2022-05-05 19:04:00|99640.5|99590.5|99644.5|99594.5|99647|99597|99636.7|99586.7|64
1651777450000|2022-05-05 19:04:10|99644.8|99594.8|99646.5|99596.5|99647.2|99597.2|99641.8|99591.8|52
1651777460000|2022-05-05 19:04:20|99646.3|99596.3|99646.6|99596.6|99649.2|99599.2|99643.7|99593.7|48
1651777470000|2022-05-05 19:04:30|99646.7|99596.7|99646.8|99596.8|99647.9|99597.9|99645.2|99595.2|41
1651777480000|2022-05-05 19:04:40|99646.5|99596.5|99660.9|99610.9|99661.3|99611.3|99642|99592|45
1651777490000|2022-05-05 19:04:50|99659.7|99609.7|99666.4|99616.4|99670.2|99620.2|99657.7|99607.7|59
1651777500000|2022-05-05 19:05:00|99666.3|99616.3|99644.3|99594.3|99666.3|99616.3|99644.3|99594.3|55
1651777510000|2022-05-05 19:05:10|99644.2|99594.2|99650|99600|99652.2|99602.2|99644.2|99594.2|60
1651777520000|2022-05-05 19:05:20|99649.4|99599.4|99647.1|99597.1|99654.3|99604.3|99646.5|99596.5|65
1651777530000|2022-05-05 19:05:30|99649.2|99599.2|99644.4|99594.4|99649.4|99599.4|99643.4|99593.4|51
1651777540000|2022-05-05 19:05:40|99644.7|99594.7|99660.7|99610.7|99661.9|99611.9|99643.7|99593.7|57
1651777550000|2022-05-05 19:05:50|99661.2|99611.2|99656.4|99606.4|99661.9|99611.9|99653.5|99603.5|57
1651777560000|2022-05-05 19:06:00|99656.2|99606.2|99645.7|99595.7|99656.4|99606.4|99645.6|99595.6|61
1651777570000|2022-05-05 19:06:10|99645|99595|99649.2|99599.2|99650.7|99600.7|99644.5|99594.5|57
1651777580000|2022-05-05 19:06:20|99650|99600|99649.7|99599.7|99651.7|99601.7|99647.3|99597.3|50
1651777590000|2022-05-05 19:06:30|99649.6|99599.6|99653.3|99603.3|99657.9|99607.9|99649.6|99599.6|42
1651777600000|2022-05-05 19:06:40|99652.7|99602.7|99650.5|99600.5|99652.7|99602.7|99646.6|99596.6|53
1651777610000|2022-05-05 19:06:50|99650.9|99600.9|99657.2|99607.2|99661.5|99611.5|99649.7|99599.7|55
1651777620000|2022-05-05 19:07:00|99657.3|99607.3|99655.4|99605.4|99659.1|99609.1|99655.4|99605.4|38
1651777630000|2022-05-05 19:07:10|99655.5|99605.5|99648.7|99598.7|99657.4|99607.4|99648.7|99598.7|53
1651777640000|2022-05-05 19:07:20|99649.7|99599.7|99648.2|99598.2|99649.7|99599.7|99635.2|99585.2|67
1651777650000|2022-05-05 19:07:30|99648|99598|99642.9|99592.9|99648.7|99598.7|99642.9|99592.9|51
1651777660000|2022-05-05 19:07:40|99644.1|99594.1|99634.6|99584.6|99644.1|99594.1|99628|99578|55
1651777670000|2022-05-05 19:07:50|99635.1|99585.1|99640.1|99590.1|99641|99591|99634.2|99584.2|48
1651777680000|2022-05-05 19:08:00|99640.4|99590.4|99652.7|99602.7|99652.7|99602.7|99640.4|99590.4|54
1651777690000|2022-05-05 19:08:10|99651.3|99601.3|99650.5|99600.5|99653.3|99603.3|99648.1|99598.1|39
1651777700000|2022-05-05 19:08:20|99651.1|99601.1|99646.1|99596.1|99653.3|99603.3|99646.1|99596.1|51
1651777710000|2022-05-05 19:08:30|99645.5|99595.5|99634.1|99584.1|99645.5|99595.5|99633.2|99583.2|58
1651777720000|2022-05-05 19:08:40|99633.8|99583.8|99629|99579|99634.6|99584.6|99628.9|99578.9|50
1651777730000|2022-05-05 19:08:50|99629.4|99579.4|99624.6|99574.6|99629.4|99579.4|99617.2|99567.2|62
1651777740000|2022-05-05 19:09:00|99624.1|99574.1|99617.1|99567.1|99624.1|99574.1|99617.1|99567.1|51
1651777750000|2022-05-05 19:09:10|99616.7|99566.7|99618.7|99568.7|99618.8|99568.8|99609.3|99559.3|51
1651777760000|2022-05-05 19:09:20|99619.7|99569.7|99620.1|99570.1|99621.6|99571.6|99617.4|99567.4|57
1651777770000|2022-05-05 19:09:30|99619.9|99569.9|99613.4|99563.4|99622|99572|99613.1|99563.1|56
1651777780000|2022-05-05 19:09:40|99613.5|99563.5|99607.9|99557.9|99616.4|99566.4|99607.8|99557.8|35
1651777790000|2022-05-05 19:09:50|99611.1|99561.1|99610.2|99560.2|99612.1|99562.1|99606|99556|43
1651777800000|2022-05-05 19:10:00|99613.9|99563.9|99620.2|99570.2|99624.5|99574.5|99612.3|99562.3|61
1651777810000|2022-05-05 19:10:10|99619.6|99569.6|99643.4|99593.4|99644.4|99594.4|99617.8|99567.8|69
1651777820000|2022-05-05 19:10:20|99645.1|99595.1|99678.1|99605.7|99679.8|99617.3|99642.1|99592.1|66
1651777830000|2022-05-05 19:10:30|99676.6|99626.6|99685|99635|99700.8|99640.1|99670.5|99618.8|79
1651777840000|2022-05-05 19:10:40|99684.7|99634.7|99691.3|99641.3|99702.3|99644.6|99683.5|99624.1|67
1651777850000|2022-05-05 19:10:50|99693.1|99643.1|99672.9|99622.9|99693.1|99643.1|99664.3|99612.9|75
1651777860000|2022-05-05 19:11:00|99673|99623|99660.1|99610.1|99677.9|99627.9|99658|99608|66
1651777870000|2022-05-05 19:11:10|99660.7|99610.7|99675.4|99625.4|99684.1|99634.1|99660|99604.8|72
1651777880000|2022-05-05 19:11:20|99675.9|99625.9|99693.6|99643.6|99693.6|99643.6|99667.2|99617.2|68
1651777890000|2022-05-05 19:11:30|99693.7|99643.7|99676|99626|99695|99645|99675.5|99625.5|71
1651777900000|2022-05-05 19:11:40|99676.4|99626.4|99675.6|99625.6|99676.5|99626.5|99646.2|99596.2|70
1651777910000|2022-05-05 19:11:50|99675.8|99625.8|99677.2|99627.2|99680.5|99630.5|99674.3|99624.3|54
1651777920000|2022-05-05 19:12:00|99677.1|99627.1|99662.2|99592.1|99679.4|99629.4|99637.6|99575|71
1651777930000|2022-05-05 19:12:10|99652.7|99602.7|99654.2|99604.2|99667.9|99606.8|99652.3|99588.3|69
1651777940000|2022-05-05 19:12:20|99654.3|99604.3|99651.2|99601.2|99654.8|99604.8|99650.7|99600.7|35
1651777950000|2022-05-05 19:12:30|99651.1|99601.1|99649.2|99599.2|99653.2|99603.2|99648.8|99598.8|36
1651777960000|2022-05-05 19:12:40|99649.1|99599.1|99656.4|99606.4|99657|99607|99647.1|99597.1|52
1651777970000|2022-05-05 19:12:50|99656.9|99606.9|99649.1|99599.1|99658|99608|99647.8|99597.8|43
1651777980000|2022-05-05 19:13:00|99648.8|99598.8|99651.5|99601.5|99654|99604|99648.8|99598.8|39
1651777990000|2022-05-05 19:13:10|99650.9|99600.9|99646.7|99596.7|99650.9|99600.9|99641.7|99591.7|50
1651778000000|2022-05-05 19:13:20|99646.5|99596.5|99650.3|99600.3|99650.4|99600.4|99645.1|99595.1|31
1651778010000|2022-05-05 19:13:30|99650.2|99600.2|99650.5|99600.5|99653.1|99603.1|99650.2|99600.2|23
1651778020000|2022-05-05 19:13:40|99650.3|99600.3|99655.5|99605.5|99656.3|99606.3|99649.5|99599.5|46
1651778030000|2022-05-05 19:13:50|99653.8|99603.8|99655.3|99605.3|99657.1|99607.1|99653.2|99603.2|59
1651778040000|2022-05-05 19:14:00|99656|99606|99659.2|99609.2|99669.5|99612.5|99656|99596.9|63
1651778050000|2022-05-05 19:14:10|99659.3|99609.3|99656.8|99606.8|99675.3|99612.4|99656.5|99599.3|65
1651778060000|2022-05-05 19:14:20|99657|99607|99659.8|99609.8|99675.2|99609.9|99656.3|99591.3|55
1651778070000|2022-05-05 19:14:30|99669.8|99598.5|99672.9|99622.9|99688|99626.5|99667.2|99598.5|59
1651778080000|2022-05-05 19:14:40|99672.8|99622.8|99672|99622|99684.7|99623.8|99667.9|99607.9|52
1651778090000|2022-05-05 19:14:50|99672.3|99622.3|99675.6|99625.6|99676.3|99626.3|99671.5|99621.5|42
1651778100000|2022-05-05 19:15:00|99675.5|99625.5|99677.4|99627.4|99678.9|99628.9|99673|99623|55
1651778110000|2022-05-05 19:15:10|99676.9|99626.9|99673.9|99623.9|99677.9|99627.6|99664.5|99606.6|53
1651778120000|2022-05-05 19:15:20|99676.2|99626.2|99678.1|99628.1|99678.4|99628.4|99671|99621|50
1651778130000|2022-05-05 19:15:30|99677.2|99627.2|99677.2|99627.2|99680.8|99630.8|99673.9|99623.9|54
1651778140000|2022-05-05 19:15:40|99676.6|99626.6|99677|99627|99684.1|99634.1|99676.6|99626.6|60
1651778150000|2022-05-05 19:15:50|99677.2|99627.2|99672.6|99622.6|99678.8|99628.8|99667|99617|45
1651778160000|2022-05-05 19:16:00|99672.4|99622.4|99673.5|99623.5|99673.6|99623.6|99664.9|99614.9|42
1651778170000|2022-05-05 19:16:10|99673.8|99623.8|99668.8|99618.8|99673.8|99623.8|99668.5|99618.5|39
1651778180000|2022-05-05 19:16:20|99669.1|99619.1|99669.5|99619.5|99671.2|99621.2|99668.9|99618.9|32
1651778190000|2022-05-05 19:16:30|99669.3|99619.3|99668.8|99618.8|99676.9|99626.9|99666.8|99616.8|59
1651778200000|2022-05-05 19:16:40|99669.3|99619.3|99671.3|99621.3|99671.3|99621.3|99667.1|99617.1|41
1651778210000|2022-05-05 19:16:50|99671.2|99621.2|99666.2|99616.2|99671.2|99621.2|99664|99614|44
1651778220000|2022-05-05 19:17:00|99666.4|99616.4|99669.8|99619.8|99676.7|99626.7|99666.4|99616.4|45
1651778230000|2022-05-05 19:17:10|99671.7|99621.7|99665.9|99615.9|99672.3|99622.3|99665.9|99615.9|43
1651778240000|2022-05-05 19:17:20|99666.5|99616.5|99666.1|99616.1|99668.2|99618.2|99663.5|99613.5|45
1651778250000|2022-05-05 19:17:30|99666.3|99616.3|99643.4|99593.4|99666.7|99616.7|99643.4|99581.3|39
1651778260000|2022-05-05 19:17:40|99643.7|99593.7|99649.6|99599.6|99664.9|99607.3|99643.1|99593.1|58
1651778270000|2022-05-05 19:17:50|99649.7|99599.7|99645.3|99595.3|99656.1|99606.1|99645.3|99595.3|56
1651778280000|2022-05-05 19:18:00|99645.9|99595.9|99647.5|99597.5|99649.7|99599.7|99645.7|99595.7|40
1651778290000|2022-05-05 19:18:10|99647.6|99597.6|99646.3|99596.3|99647.6|99597.6|99642.8|99592.8|46
1651778300000|2022-05-05 19:18:20|99646|99596|99637.1|99587.1|99646.1|99596.1|99637|99587|47
1651778310000|2022-05-05 19:18:30|99636.8|99586.8|99648.1|99598.1|99653.6|99603.6|99632.6|99582.6|66
1651778320000|2022-05-05 19:18:40|99647.4|99597.4|99632.6|99582.6|99649.9|99599.9|99631.9|99581.9|48
1651778330000|2022-05-05 19:18:50|99633.3|99583.3|99634|99584|99635.4|99585.4|99632.3|99582.3|28
1651778340000|2022-05-05 19:19:00|99630.7|99580.7|99630.9|99580.9|99633.6|99583.6|99629.9|99579.9|40
1651778350000|2022-05-05 19:19:10|99631|99581|99626.2|99576.2|99631.2|99581.2|99623.7|99573.7|40
1651778360000|2022-05-05 19:19:20|99626.8|99576.8|99621|99571|99627.7|99577.7|99619.3|99569.3|37
1651778370000|2022-05-05 19:19:30|99620.3|99570.3|99609.4|99559.4|99620.9|99570.9|99609.3|99559.3|48
1651778380000|2022-05-05 19:19:40|99609.3|99559.3|99610.8|99560.8|99611.1|99561.1|99609.1|99559.1|30
1651778390000|2022-05-05 19:19:50|99610.7|99560.7|99610|99560|99611.8|99561.8|99609.9|99559.9|27
1651778400000|2022-05-05 19:20:00|99610.7|99560.7|99613.1|99563.1|99613.1|99563.1|99607.6|99557.6|58
1651778410000|2022-05-05 19:20:10|99609.5|99559.5|99582.5|99532.5|99612.2|99562.2|99579.7|99529.7|74
1651778420000|2022-05-05 19:20:20|99581.7|99531.7|99583.2|99533.2|99587.1|99537.1|99578.7|99528.7|60
1651778430000|2022-05-05 19:20:30|99582.6|99532.6|99575.4|99525.4|99583.2|99533.2|99574.8|99524.8|57
1651778440000|2022-05-05 19:20:40|99576.4|99526.4|99576.7|99526.7|99576.7|99526.7|99565.7|99515.7|59
1651778450000|2022-05-05 19:20:50|99574.8|99524.8|99585.7|99535.7|99586|99536|99574.1|99524.1|56
1651778460000|2022-05-05 19:21:00|99585.6|99535.6|99587.1|99537.1|99595|99545|99585.6|99535.6|65
1651778470000|2022-05-05 19:21:10|99585.5|99535.5|99586.4|99536.4|99587|99537|99583.4|99533.4|46
1651778480000|2022-05-05 19:21:20|99586.3|99536.3|99584.5|99534.5|99587.3|99537.3|99583.6|99533.6|31
1651778490000|2022-05-05 19:21:30|99584.2|99534.2|99582.2|99532.2|99585.6|99535.6|99581.8|99531.8|54
1651778500000|2022-05-05 19:21:40|99582.3|99532.3|99577.2|99527.2|99585|99535|99576.7|99526.7|55
1651778510000|2022-05-05 19:21:50|99577.3|99527.3|99565.2|99515.2|99577.4|99527.4|99560.7|99500.3|61
1651778520000|2022-05-05 19:22:00|99564.1|99514.1|99576|99526|99576.7|99526.7|99563.2|99513.2|67
1651778530000|2022-05-05 19:22:10|99575.8|99525.8|99569.2|99519.2|99576.9|99526.9|99569|99519|49
1651778540000|2022-05-05 19:22:20|99569.9|99519.9|99570.1|99520.1|99574.9|99524.9|99566.3|99516.3|48
1651778550000|2022-05-05 19:22:30|99570.2|99520.2|99569.1|99519.1|99571.3|99521.3|99569|99519|29
1651778560000|2022-05-05 19:22:40|99568.9|99518.9|99573.2|99523.2|99574.1|99524.1|99567.6|99517.6|48
1651778570000|2022-05-05 19:22:50|99573|99523|99615.6|99565.6|99627.8|99573.8|99572.9|99522.9|73
1651778580000|2022-05-05 19:23:00|99616.7|99566.7|99610.5|99560.5|99630.8|99570.3|99610.2|99549.1|59
1651778590000|2022-05-05 19:23:10|99610.7|99560.7|99602.1|99552.1|99619|99562.1|99596.2|99535.3|78
1651778600000|2022-05-05 19:23:20|99596.5|99546.5|99605.9|99535.3|99618|99553.5|99594.8|99527.8|66
1651778610000|2022-05-05 19:23:30|99596.4|99546.4|99606.2|99534.3|99613.7|99550.9|99594.8|99525.7|60
1651778620000|2022-05-05 19:23:40|99606.5|99526.6|99604.3|99554.3|99607|99554.3|99583.9|99518.8|76
1651778630000|2022-05-05 19:23:50|99604.5|99554.5|99597.6|99526.5|99612.3|99562.3|99585.4|99524.5|70
1651778640000|2022-05-05 19:24:00|99596.4|99526.3|99594.1|99519.8|99599.8|99540.3|99581.1|99517.8|68
1651778650000|2022-05-05 19:24:10|99593.6|99520.6|99614.3|99564.3|99615|99565|99580.7|99511.4|76
1651778660000|2022-05-05 19:24:20|99613|99563|99595.4|99545.4|99623.4|99568.6|99593.6|99536.4|72
1651778670000|2022-05-05 19:24:30|99594.3|99544.3|99609.8|99559.8|99616.3|99566.3|99590.8|99540.8|75
1651778680000|2022-05-05 19:24:40|99609.6|99559.6|99609.8|99559.8|99612.9|99562.9|99601.8|99551.8|77
1651778690000|2022-05-05 19:24:50|99609.4|99559.4|99618.5|99539.7|99618.5|99565|99603.8|99539.7|76
1651778700000|2022-05-05 19:25:00|99618|99568|99604.8|99554.8|99630.4|99578|99602.3|99541.7|76
1651778710000|2022-05-05 19:25:10|99605.5|99555.5|99595.9|99545.9|99608|99555.5|99578.4|99512.7|76
1651778720000|2022-05-05 19:25:20|99594.9|99544.9|99589.9|99539.9|99601.3|99549|99586.8|99531.1|71
1651778730000|2022-05-05 19:25:30|99592.7|99542.7|99584.5|99534.5|99598.1|99548.1|99581.2|99516|70
1651778740000|2022-05-05 19:25:40|99583|99533|99590.3|99540.3|99590.3|99540.3|99578.8|99528.8|75
1651778750000|2022-05-05 19:25:50|99589.3|99539.3|99588.1|99538.1|99590|99540|99583.1|99533.1|67
1651778760000|2022-05-05 19:26:00|99586.5|99536.5|99589.2|99539.2|99591.3|99541.3|99586.3|99536.3|60
1651778770000|2022-05-05 19:26:10|99588.8|99538.8|99590.3|99540.3|99595.8|99545.8|99588.8|99538.8|68
1651778780000|2022-05-05 19:26:20|99590|99540|99608.5|99558.5|99620.6|99570.6|99587.7|99537.7|75
1651778790000|2022-05-05 19:26:30|99609.4|99559.4|99612.3|99562.3|99616.8|99566.8|99609.2|99559.2|69
1651778800000|2022-05-05 19:26:40|99611.7|99561.7|99616.7|99566.7|99623|99573|99611.7|99561.7|60
1651778810000|2022-05-05 19:26:50|99617.1|99567.1|99616.7|99566.7|99620.7|99570.7|99614.7|99564.7|63
1651778820000|2022-05-05 19:27:00|99617.2|99567.2|99629.4|99579.4|99629.4|99579.4|99610.9|99560.9|67
1651778830000|2022-05-05 19:27:10|99627.6|99577.6|99631.8|99581.8|99635.1|99585.1|99620.6|99570.6|66
1651778840000|2022-05-05 19:27:20|99631.7|99581.7|99634.6|99584.6|99636.8|99586.8|99631.2|99581.2|47
1651778850000|2022-05-05 19:27:30|99634.2|99584.2|99631.7|99581.7|99639|99589|99631.3|99581.3|61
1651778860000|2022-05-05 19:27:40|99632.5|99582.5|99635.3|99585.3|99641.8|99591.8|99632.2|99582.2|51
1651778870000|2022-05-05 19:27:50|99637|99587|99631.7|99581.7|99638.3|99588.3|99631.7|99581.7|58
1651778880000|2022-05-05 19:28:00|99633.3|99583.3|99636.8|99586.8|99639.5|99589.5|99631.1|99581.1|62
1651778890000|2022-05-05 19:28:10|99636.6|99586.6|99639|99589|99639.7|99589.7|99633.8|99583.8|69
1651778900000|2022-05-05 19:28:20|99639.4|99589.4|99636.9|99586.9|99639.4|99589.4|99633.2|99583.2|65
1651778910000|2022-05-05 19:28:30|99639.1|99589.1|99639.4|99589.4|99641.7|99591.7|99633.2|99583.2|67
1651778920000|2022-05-05 19:28:40|99642.4|99592.4|99642.4|99592.4|99644.1|99594.1|99636.6|99586.6|67
1651778930000|2022-05-05 19:28:50|99641.3|99591.3|99638.8|99588.8|99642.5|99592.5|99638.5|99588.5|49
1651778940000|2022-05-05 19:29:00|99638.4|99588.4|99641.7|99591.7|99646.8|99596.8|99636.5|99586.5|61
1651778950000|2022-05-05 19:29:10|99641.6|99591.6|99629.2|99579.2|99643.5|99593.5|99628.1|99578.1|65
1651778960000|2022-05-05 19:29:20|99625.4|99575.4|99605.7|99555.7|99625.4|99575.4|99604.1|99554.1|76
1651778970000|2022-05-05 19:29:30|99606.2|99556.2|99598.6|99548.6|99609.6|99559.6|99595.3|99545.3|64
1651778980000|2022-05-05 19:29:40|99598.5|99548.5|99608.9|99558.9|99612.1|99562.1|99598.5|99548.5|62
1651778990000|2022-05-05 19:29:50|99608.8|99558.8|99613.3|99563.3|99613.9|99563.9|99607.3|99557.3|48
1651779000000|2022-05-05 19:30:00|99613.2|99563.2|99637.9|99587.9|99641.5|99591.5|99613.2|99563.2|70
1651779010000|2022-05-05 19:30:10|99638.1|99588.1|99653.8|99582.5|99659|99602.2|99635.2|99577.6|63
1651779020000|2022-05-05 19:30:20|99641.4|99591.4|99631.9|99581.9|99642.3|99592.3|99631.5|99581.5|44
1651779030000|2022-05-05 19:30:30|99630.6|99580.6|99626.2|99576.2|99637.9|99587.9|99626.2|99576.2|41
1651779040000|2022-05-05 19:30:40|99627.4|99577.4|99627.7|99577.7|99630.8|99580.8|99621.9|99571.9|56
1651779050000|2022-05-05 19:30:50|99627.8|99577.8|99623.2|99573.2|99628.3|99578.3|99621.6|99571.6|45
1651779060000|2022-05-05 19:31:00|99623.3|99573.3|99626.5|99576.5|99629.4|99579.4|99619.8|99569.8|57
1651779070000|2022-05-05 19:31:10|99623.7|99573.7|99624.8|99574.8|99629.3|99579.3|99621.5|99571.5|63
1651779080000|2022-05-05 19:31:20|99623.8|99573.8|99621.4|99571.4|99625.7|99575.7|99618|99568|57
1651779090000|2022-05-05 19:31:30|99623.1|99573.1|99621.3|99571.3|99623.8|99573.8|99620.4|99570.4|39
1651779100000|2022-05-05 19:31:40|99618.9|99568.9|99604.9|99554.9|99620.5|99570.5|99598.9|99548.9|48
1651779110000|2022-05-05 19:31:50|99605.7|99555.7|99598.5|99548.5|99608.6|99558.6|99598.1|99548.1|60
1651779120000|2022-05-05 19:32:00|99598.9|99548.9|99608.4|99558.4|99608.9|99558.9|99598.8|99548.8|64
1651779130000|2022-05-05 19:32:10|99609.7|99559.7|99601.1|99551.1|99612.8|99562.8|99593.4|99543.4|71
1651779140000|2022-05-05 19:32:20|99601.3|99551.3|99607.6|99557.6|99609.7|99559.7|99594|99544|65
1651779150000|2022-05-05 19:32:30|99608.2|99558.2|99618.8|99568.8|99620.9|99570.9|99606|99556|57
1651779160000|2022-05-05 19:32:40|99619.4|99569.4|99612.2|99562.2|99619.4|99569.4|99606.4|99556.4|64
1651779170000|2022-05-05 19:32:50|99612.1|99562.1|99619|99569|99625.6|99575.6|99610.8|99560.8|61
1651779180000|2022-05-05 19:33:00|99619.3|99569.3|99621.1|99571.1|99636.5|99578.8|99616.6|99566.5|64
1651779190000|2022-05-05 19:33:10|99620.6|99570.6|99608.1|99558.1|99622.9|99572.9|99605.5|99555.5|66
1651779200000|2022-05-05 19:33:20|99609.5|99559.5|99610.9|99560.9|99616.8|99566.8|99608.8|99558.8|51
1651779210000|2022-05-05 19:33:30|99611.7|99561.7|99627.5|99577.5|99630.6|99580.6|99611.7|99561.7|62
1651779220000|2022-05-05 19:33:40|99626.4|99576.4|99638.2|99588.2|99641.7|99591.7|99626.4|99576.4|58
1651779230000|2022-05-05 19:33:50|99639|99589|99634.4|99584.4|99641.1|99591.1|99629.6|99579.6|44
1651779240000|2022-05-05 19:34:00|99634.1|99584.1|99624.3|99574.3|99637.6|99587.6|99618.3|99568.3|70
1651779250000|2022-05-05 19:34:10|99623.8|99573.8|99619.3|99569.3|99627.3|99577.3|99619.3|99569.3|62
1651779260000|2022-05-05 19:34:20|99616.4|99566.4|99610.3|99560.3|99623.1|99573.1|99609.4|99559.4|65
1651779270000|2022-05-05 19:34:30|99607.3|99557.3|99578.7|99528.7|99610.9|99560.9|99578.7|99528.7|57
1651779280000|2022-05-05 19:34:40|99581.4|99531.4|99541.7|99491.7|99596.8|99534.9|99541.7|99491.7|78
1651779290000|2022-05-05 19:34:50|99542.8|99492.8|99552.1|99502.1|99568.9|99511.4|99533|99483|69
1651779300000|2022-05-05 19:35:00|99553|99503|99535.1|99485.1|99555.1|99503.9|99528.7|99472.4|69
1651779310000|2022-05-05 19:35:10|99535.8|99485.8|99542.9|99470.1|99544.8|99490.5|99530.3|99467.8|63
1651779320000|2022-05-05 19:35:20|99530|99480|99534.1|99484.1|99545.9|99487.2|99528.1|99474.4|66
1651779330000|2022-05-05 19:35:30|99534.8|99484.8|99528.5|99478.5|99542.9|99492.9|99526.2|99476.2|60
1651779340000|2022-05-05 19:35:40|99529.1|99479.1|99526.5|99476.5|99538.5|99488.5|99512.7|99462.7|69
1651779350000|2022-05-05 19:35:50|99524|99474|99520.1|99470.1|99528.1|99478.1|99519.2|99469.2|59
1651779360000|2022-05-05 19:36:00|99520.5|99470.5|99508|99458|99521.8|99471.8|99506.5|99448.9|58
1651779370000|2022-05-05 19:36:10|99508.7|99458.7|99530.4|99480.4|99531.2|99481.2|99506.5|99456.5|55
1651779380000|2022-05-05 19:36:20|99530.8|99480.8|99513.7|99463.7|99531.3|99481.3|99512.6|99462.6|63
1651779390000|2022-05-05 19:36:30|99514.4|99464.4|99510.4|99460.4|99515.1|99474.2|99497.7|99453.9|64
1651779400000|2022-05-05 19:36:40|99510.6|99460.6|99514.8|99464.8|99516.6|99466.6|99502.3|99452.3|59
1651779410000|2022-05-05 19:36:50|99515.4|99465.4|99496.3|99446.3|99517.4|99467.4|99491.2|99441.2|67
1651779420000|2022-05-05 19:37:00|99499|99449|99495.4|99445.4|99502|99452|99493.7|99443.7|68
1651779430000|2022-05-05 19:37:10|99497.5|99447.5|99511.7|99461.7|99512.4|99462.4|99493.7|99443.7|51
1651779440000|2022-05-05 19:37:20|99509.6|99459.6|99531.7|99481.7|99538.9|99488.9|99509.6|99459.6|65
1651779450000|2022-05-05 19:37:30|99531|99481|99519.6|99469.6|99531.7|99481.7|99519.1|99469.1|62
1651779460000|2022-05-05 19:37:40|99519.3|99469.3|99525.8|99475.8|99526.2|99476.2|99519.3|99469.3|42
1651779470000|2022-05-05 19:37:50|99525.5|99475.5|99515.4|99465.4|99529|99479|99514.8|99464.8|55
1651779480000|2022-05-05 19:38:00|99521.4|99471.4|99546.7|99469.1|99546.7|99490.6|99521.4|99466.7|70
1651779490000|2022-05-05 19:38:10|99549.4|99469.7|99530.1|99480.1|99551.1|99487.7|99530.1|99469.2|57
1651779500000|2022-05-05 19:38:20|99529.5|99479.5|99535.3|99485.3|99545|99486|99527.8|99473.5|48
1651779510000|2022-05-05 19:38:30|99535.6|99485.6|99518.3|99468.3|99535.6|99485.6|99517|99467|58
1651779520000|2022-05-05 19:38:40|99532.1|99456.3|99502.1|99452.1|99532.1|99469.2|99502.1|99452.1|48
1651779530000|2022-05-05 19:38:50|99503|99453|99497.7|99447.7|99509.2|99459.2|99497|99447|64
1651779540000|2022-05-05 19:39:00|99496.9|99446.9|99490.8|99440.8|99502.1|99452.1|99489.8|99439.8|61
1651779550000|2022-05-05 19:39:10|99491.9|99441.9|99477.3|99427.3|99492.1|99442.1|99463.9|99424.8|59
1651779560000|2022-05-05 19:39:20|99476.2|99426.2|99491.2|99441.2|99491.2|99441.2|99474|99424|56
1651779570000|2022-05-05 19:39:30|99493.2|99443.2|99500.5|99450.5|99501.7|99451.7|99493.2|99443.2|50
1651779580000|2022-05-05 19:39:40|99500|99450|99487.8|99437.8|99514|99464|99483.2|99433.2|59
1651779590000|2022-05-05 19:39:50|99487.9|99437.9|99478.4|99428.4|99488.6|99438.6|99477.5|99427.5|56
1651779600000|2022-05-05 19:40:00|99477.3|99427.3|99480.9|99430.9|99481.7|99431.7|99475.8|99425.8|56
1651779610000|2022-05-05 19:40:10|99481|99431|99468.4|99418.4|99483.1|99433.1|99467.7|99417.7|53
1651779620000|2022-05-05 19:40:20|99468.3|99418.3|99469.4|99419.4|99481.8|99431.8|99466|99416|61
1651779630000|2022-05-05 19:40:30|99469.5|99419.5|99479.5|99429.5|99480.7|99430.7|99468.3|99418.3|51
1651779640000|2022-05-05 19:40:40|99479.6|99429.6|99472.5|99422.5|99484.9|99434.9|99472.5|99422.5|60
1651779650000|2022-05-05 19:40:50|99472|99422|99472.4|99422.4|99473.3|99423.3|99469.4|99419.4|42
1651779660000|2022-05-05 19:41:00|99475.1|99425.1|99487.1|99437.1|99487.4|99437.4|99473.6|99423.6|55
1651779670000|2022-05-05 19:41:10|99487.2|99437.2|99473.3|99423.3|99487.2|99437.2|99466.7|99416.7|61
1651779680000|2022-05-05 19:41:20|99473|99423|99477.4|99427.4|99481.3|99431.3|99473|99423|58
1651779690000|2022-05-05 19:41:30|99478|99428|99481.3|99431.3|99481.3|99431.3|99473.2|99423.2|46
1651779700000|2022-05-05 19:41:40|99481.9|99431.9|99479.8|99429.8|99488.1|99438.1|99473.3|99423.3|62
1651779710000|2022-05-05 19:41:50|99479.9|99429.9|99483.3|99433.3|99485.1|99435.1|99476.5|99426.5|60
1651779720000|2022-05-05 19:42:00|99483|99433|99476.6|99426.6|99493.2|99443.2|99468.7|99418.7|59
1651779730000|2022-05-05 19:42:10|99476.9|99426.9|99469.3|99419.3|99476.9|99426.9|99468.8|99418.8|47
1651779740000|2022-05-05 19:42:20|99469.7|99419.7|99473.1|99423.1|99473.2|99423.2|99468.8|99418.8|27
1651779750000|2022-05-05 19:42:30|99472.6|99422.6|99488.1|99438.1|99492.2|99442.2|99472.6|99422.6|52
1651779760000|2022-05-05 19:42:40|99487.8|99437.8|99490.4|99440.4|99499.1|99449.1|99487.8|99437.8|62
1651779770000|2022-05-05 19:42:50|99487.5|99437.5|99470.3|99420.3|99487.5|99437.5|99464.4|99414.4|68
1651779780000|2022-05-05 19:43:00|99471.1|99421.1|99470.6|99420.6|99472.6|99422.6|99466.6|99416.6|52
1651779790000|2022-05-05 19:43:10|99470.2|99420.2|99476.2|99426.2|99476.2|99426.2|99468.2|99418.2|59
1651779800000|2022-05-05 19:43:20|99478.5|99428.5|99487.4|99437.4|99490.9|99440.9|99478.5|99428.5|59
1651779810000|2022-05-05 19:43:30|99487.2|99437.2|99488|99438|99490.8|99440.8|99487.1|99437.1|45
1651779820000|2022-05-05 19:43:40|99487.8|99437.8|99472.8|99422.8|99490.1|99440.1|99472.5|99422.5|45
1651779830000|2022-05-05 19:43:50|99471.9|99421.9|99481.7|99431.7|99489.3|99439.3|99471.9|99421.9|66
1651779840000|2022-05-05 19:44:00|99481.9|99431.9|99466.9|99416.9|99483|99433|99465.3|99415.3|61
1651779850000|2022-05-05 19:44:10|99465.9|99415.9|99477.9|99427.9|99478.6|99428.6|99465.9|99415.9|67
1651779860000|2022-05-05 19:44:20|99478.2|99428.2|99469.7|99419.7|99478.2|99428.2|99469.5|99419.5|41
1651779870000|2022-05-05 19:44:30|99469.6|99419.6|99468.7|99418.7|99470.4|99420.4|99466.1|99416.1|41
1651779880000|2022-05-05 19:44:40|99469.3|99419.3|99467.6|99417.6|99469.3|99419.3|99466|99416|38
1651779890000|2022-05-05 19:44:50|99468.1|99418.1|99468|99418|99471.1|99421.1|99465.3|99415.3|50
1651779900000|2022-05-05 19:45:00|99467.8|99417.8|99477.7|99427.7|99477.7|99427.7|99466.3|99416.3|55
1651779910000|2022-05-05 19:45:10|99477.2|99427.2|99476.1|99426.1|99484.5|99434.5|99476.1|99426.1|42
1651779920000|2022-05-05 19:45:20|99476.3|99426.3|99475.9|99425.9|99478.4|99428.4|99474.7|99424.7|43
1651779930000|2022-05-05 19:45:30|99476.1|99426.1|99475.1|99425.1|99476.6|99426.6|99471.9|99421.9|43
1651779940000|2022-05-05 19:45:40|99475.4|99425.4|99474.7|99424.7|99476.5|99426.5|99474.5|99424.5|30
1651779950000|2022-05-05 19:45:50|99475.3|99425.3|99474.6|99424.6|99475.9|99425.9|99468.8|99418.8|51
1651779960000|2022-05-05 19:46:00|99474.9|99424.9|99479.5|99429.5|99481.9|99431.9|99474.8|99424.8|49
1651779970000|2022-05-05 19:46:10|99480|99430|99480|99430|99482.1|99432.1|99479.6|99429.6|27
1651779980000|2022-05-05 19:46:20|99481|99431|99487.1|99437.1|99487.6|99437.6|99480.4|99430.4|46
1651779990000|2022-05-05 19:46:30|99487.4|99437.4|99495.8|99445.8|99496.1|99446.1|99486.5|99436.5|50
1651780000000|2022-05-05 19:46:40|99497|99447|99504.7|99454.7|99506.8|99456.8|99497|99447|50
1651780010000|2022-05-05 19:46:50|99504.8|99454.8|99505.5|99455.5|99520|99459.6|99503.9|99447.5|44
1651780020000|2022-05-05 19:47:00|99504.6|99454.6|99516.2|99466.2|99516.9|99466.9|99504.6|99454.6|47
1651780030000|2022-05-05 19:47:10|99519.4|99469.4|99516.2|99466.2|99523.8|99473.8|99511.1|99461.1|62
1651780040000|2022-05-05 19:47:20|99516|99466|99526.4|99476.4|99527.9|99477.9|99516|99466|49
1651780050000|2022-05-05 19:47:30|99526.7|99476.7|99524.2|99474.2|99529.4|99479.4|99520.4|99470.4|42
1651780060000|2022-05-05 19:47:40|99524.4|99474.4|99528.8|99478.8|99532.9|99482.9|99519.7|99469.7|52
1651780070000|2022-05-05 19:47:50|99528.1|99478.1|99534.7|99484.7|99537.7|99487.7|99527.9|99477.9|42
1651780080000|2022-05-05 19:48:00|99535.5|99485.5|99541|99491|99556.4|99497.9|99535.1|99480.2|65
1651780090000|2022-05-05 19:48:10|99540.4|99490.4|99539.7|99489.7|99545.1|99495.1|99528.2|99478.2|38
1651780100000|2022-05-05 19:48:20|99547.1|99497.1|99548.3|99498.3|99550.2|99500.2|99541.4|99491.4|55
1651780110000|2022-05-05 19:48:30|99546.8|99496.8|99538.1|99488.1|99551.9|99501.9|99536.6|99486.6|38
1651780120000|2022-05-05 19:48:40|99538.8|99488.8|99541.9|99491.9|99543.3|99493.3|99535.5|99485.5|49
1651780130000|2022-05-05 19:48:50|99540.1|99490.1|99538.4|99488.4|99552.5|99502.5|99532.7|99482.7|52
1651780140000|2022-05-05 19:49:00|99539.3|99489.3|99540.2|99490.2|99540.4|99490.4|99532.3|99482.3|53
1651780150000|2022-05-05 19:49:10|99537.2|99487.2|99537|99487|99551.2|99501.2|99536.2|99486.2|44
1651780160000|2022-05-05 19:49:20|99536.2|99486.2|99531.5|99481.5|99544.6|99494.6|99528.5|99478.5|29
1651780170000|2022-05-05 19:49:30|99534.2|99484.2|99538.4|99488.4|99547.1|99497.1|99533.5|99483.5|48
1651780180000|2022-05-05 19:49:40|99538.8|99488.8|99535.4|99485.4|99544.5|99494.5|99535.4|99485.4|31
1651780190000|2022-05-05 19:49:50|99536.3|99486.3|99546.2|99496.2|99548.3|99498.3|99535.8|99485.8|63
1651780200000|2022-05-05 19:50:00|99545.6|99495.6|99524.2|99474.2|99545.6|99495.6|99514.9|99454.6|75
1651780210000|2022-05-05 19:50:10|99526|99476|99516.3|99466.3|99526|99476|99514.7|99464.7|62
1651780220000|2022-05-05 19:50:20|99512.8|99462.8|99506.3|99456.3|99517.2|99467.2|99502.8|99440.4|54
1651780230000|2022-05-05 19:50:30|99505.8|99455.8|99496.8|99446.8|99509.5|99459.5|99494|99444|68
1651780240000|2022-05-05 19:50:40|99496.6|99446.6|99494.6|99444.6|99497.7|99447.7|99485.2|99435.2|65
1651780250000|2022-05-05 19:50:50|99495.1|99445.1|99491.2|99441.2|99505.2|99455|99491.2|99431.8|71
1651780260000|2022-05-05 19:51:00|99488.8|99438.8|99484.2|99434.2|99493.2|99443.2|99483.4|99433.4|73
1651780270000|2022-05-05 19:51:10|99482.7|99432.7|99502.7|99452.7|99509.5|99452.7|99473.2|99412.6|71
1651780280000|2022-05-05 19:51:20|99502.1|99452.1|99522.9|99449.8|99532.5|99467.5|99499.8|99447.8|74
1651780290000|2022-05-05 19:51:30|99523.6|99449|99517.2|99443.1|99529.3|99469.4|99495.9|99436.1|68
1651780300000|2022-05-05 19:51:40|99517.5|99443.3|99519.5|99447.7|99522.7|99461|99504.3|99439.5|73
1651780310000|2022-05-05 19:51:50|99507.5|99457.5|99530.6|99454.5|99536.5|99468.4|99506.6|99446.5|69
1651780320000|2022-05-05 19:52:00|99528.9|99452.8|99513|99438.6|99528.9|99461.9|99497.7|99430.9|75
1651780330000|2022-05-05 19:52:10|99512.9|99438.5|99494.1|99408.8|99514.2|99450.7|99479.1|99403.9|70
1651780340000|2022-05-05 19:52:20|99471.5|99421.5|99475.4|99425.4|99488.7|99425.6|99471.5|99408.6|63
1651780350000|2022-05-05 19:52:30|99476.2|99426.2|99474.9|99424.9|99486.3|99426.9|99471.9|99414.9|52
1651780360000|2022-05-05 19:52:40|99473.6|99423.6|99474|99424|99474.5|99424.5|99470.1|99420.1|42
1651780370000|2022-05-05 19:52:50|99476.2|99426.2|99472.9|99422.9|99476.4|99426.4|99472.5|99422.5|51
1651780380000|2022-05-05 19:53:00|99473.9|99423.9|99472.1|99422.1|99473.9|99423.9|99466.3|99416.3|59
1651780390000|2022-05-05 19:53:10|99471.6|99421.6|99480.8|99430.8|99480.8|99430.8|99471.4|99421.4|56
1651780400000|2022-05-05 19:53:20|99480.5|99430.5|99477.9|99427.9|99481.4|99431.4|99469.1|99419.1|66
1651780410000|2022-05-05 19:53:30|99478.7|99428.7|99490.2|99440.2|99490.6|99440.6|99478.7|99428.7|57
1651780420000|2022-05-05 19:53:40|99489|99439|99493|99443|99493.6|99443.6|99483.7|99433.7|60
1651780430000|2022-05-05 19:53:50|99492.3|99442.3|99487.4|99437.4|99493.9|99443.9|99479.3|99429.3|70
1651780440000|2022-05-05 19:54:00|99487.3|99437.3|99484.8|99434.8|99492.7|99442.7|99484.8|99434.8|65
1651780450000|2022-05-05 19:54:10|99484.1|99434.1|99490.2|99440.2|99490.2|99440.2|99483.1|99433.1|55
1651780460000|2022-05-05 19:54:20|99490.8|99440.8|99483.4|99433.4|99490.8|99440.8|99483.4|99433.4|47
1651780470000|2022-05-05 19:54:30|99484.1|99434.1|99468.1|99418.1|99484.1|99434.1|99465.3|99415.3|49
1651780480000|2022-05-05 19:54:40|99467.4|99417.4|99480.7|99430.7|99489.3|99439.3|99467.4|99417.4|63
1651780490000|2022-05-05 19:54:50|99481.9|99431.9|99478.6|99428.6|99484.9|99434.9|99478.5|99428.5|62
1651780500000|2022-05-05 19:55:00|99478.3|99428.3|99477.5|99427.5|99480.1|99430.1|99474.7|99424.7|63
1651780510000|2022-05-05 19:55:10|99477.2|99427.2|99477.1|99427.1|99482.8|99432.8|99475.2|99425.2|56
1651780520000|2022-05-05 19:55:20|99478|99428|99462.3|99412.3|99478.2|99428.2|99458.7|99408.7|65
1651780530000|2022-05-05 19:55:30|99463|99413|99461|99411|99464.4|99414.4|99456.3|99406.3|64
1651780540000|2022-05-05 19:55:40|99461.1|99411.1|99462.6|99412.6|99467.2|99417.2|99459.2|99409.2|39
1651780550000|2022-05-05 19:55:50|99462.2|99412.2|99465|99415|99465|99415|99458.4|99408.4|47
1651780560000|2022-05-05 19:56:00|99469.6|99419.6|99460.1|99410.1|99472.3|99422.3|99456.1|99406.1|63
1651780570000|2022-05-05 19:56:10|99460.2|99410.2|99478.2|99428.2|99484.4|99434.4|99460.2|99410.2|68
1651780580000|2022-05-05 19:56:20|99476.8|99426.8|99475.4|99425.4|99481.6|99431.6|99474.1|99424.1|63
1651780590000|2022-05-05 19:56:30|99476.3|99426.3|99476.9|99426.9|99478.7|99428.7|99470.7|99420.7|56
1651780600000|2022-05-05 19:56:40|99476.1|99426.1|99468.1|99418.1|99476.3|99426.3|99466.3|99416.3|54
1651780610000|2022-05-05 19:56:50|99467.4|99417.4|99466.8|99416.8|99473.8|99423.8|99465.5|99415.5|60
1651780620000|2022-05-05 19:57:00|99467|99417|99465.4|99415.4|99471.9|99421.9|99464.5|99414.5|66
1651780630000|2022-05-05 19:57:10|99465.1|99415.1|99472.2|99422.2|99476|99426|99465.1|99415.1|52
1651780640000|2022-05-05 19:57:20|99472.5|99422.5|99461.5|99411.5|99472.5|99422.5|99454.4|99404.4|67
1651780650000|2022-05-05 19:57:30|99460.8|99410.8|99454.5|99404.5|99460.8|99410.8|99453.6|99403.6|54
1651780660000|2022-05-05 19:57:40|99457.3|99407.3|99454.6|99404.6|99457.5|99407.5|99451|99401|48
1651780670000|2022-05-05 19:57:50|99454.1|99404.1|99453.7|99403.7|99455.8|99405.8|99453.5|99403.5|42
1651780680000|2022-05-05 19:58:00|99454|99404|99446.1|99396.1|99459.5|99409.5|99443.9|99393.9|64
1651780690000|2022-05-05 19:58:10|99451.5|99401.5|99447.8|99397.8|99452.5|99402.5|99446.9|99396.9|48
1651780700000|2022-05-05 19:58:20|99448.4|99398.4|99450.3|99400.3|99450.6|99400.6|99446.3|99396.3|50
1651780710000|2022-05-05 19:58:30|99450.7|99400.7|99445.1|99395.1|99451.1|99401.1|99444.6|99394.6|36
1651780720000|2022-05-05 19:58:40|99448|99398|99446|99396|99449.8|99399.8|99442.6|99392.6|45
1651780730000|2022-05-05 19:58:50|99445.8|99395.8|99445|99395|99446.3|99396.3|99442.7|99392.7|30
1651780740000|2022-05-05 19:59:00|99443.5|99393.5|99446.8|99396.8|99453.3|99403.3|99443.5|99393.5|55
1651780750000|2022-05-05 19:59:10|99447.5|99397.5|99454.8|99404.8|99455.9|99405.9|99444.8|99394.8|50
1651780760000|2022-05-05 19:59:20|99455.3|99405.3|99453.6|99403.6|99461.6|99411.6|99453.5|99403.5|56
1651780770000|2022-05-05 19:59:30|99455.3|99405.3|99447|99397|99456|99406|99444.8|99394.8|60
1651780780000|2022-05-05 19:59:40|99446.8|99396.8|99445.8|99395.8|99447.9|99397.9|99438.8|99388.8|61
1651780790000|2022-05-05 19:59:50|99448|99398|99444.6|99394.6|99448|99398|99440.4|99390.4|57
1651780800000|2022-05-05 20:00:00|99446.9|99396.9|99458.5|99408.5|99462.4|99412.4|99446.1|99396.1|63
1651780810000|2022-05-05 20:00:10|99460.8|99410.8|99449.6|99399.6|99485|99420.8|99447.9|99397.9|68
1651780820000|2022-05-05 20:00:20|99452|99402|99447|99397|99454.2|99404.2|99445.9|99395.9|67
1651780830000|2022-05-05 20:00:30|99446.7|99396.7|99451.2|99401.2|99451.7|99401.7|99444.6|99394.6|55
1651780840000|2022-05-05 20:00:40|99451.1|99401.1|99450.3|99400.3|99455.2|99405.2|99450.2|99400.2|48
1651780850000|2022-05-05 20:00:50|99450.9|99400.9|99449|99399|99455.2|99405.2|99448.9|99398.9|45
1651780860000|2022-05-05 20:01:00|99448.8|99398.8|99456.4|99406.4|99456.4|99406.4|99446.8|99396.8|60
1651780870000|2022-05-05 20:01:10|99457.4|99407.4|99471.6|99421.6|99473|99423|99457.4|99407.4|62
1651780880000|2022-05-05 20:01:20|99472.1|99422.1|99471.5|99421.5|99483.6|99430.1|99464.2|99409.4|63
1651780890000|2022-05-05 20:01:30|99470.8|99420.8|99464.6|99414.6|99473.3|99423.3|99464.6|99414.6|51
1651780900000|2022-05-05 20:01:40|99467.5|99417.5|99469.8|99419.8|99472.6|99422.6|99466.3|99416.3|52
1651780910000|2022-05-05 20:01:50|99468.6|99418.6|99468.6|99418.6|99471.3|99421.3|99458.7|99408.7|56
1651780920000|2022-05-05 20:02:00|99471.1|99421.1|99473.3|99423.3|99485.2|99430.8|99465.3|99411.3|59
1651780930000|2022-05-05 20:02:10|99471.9|99421.9|99467.7|99417.7|99472.9|99422.9|99464.1|99414.1|39
1651780940000|2022-05-05 20:02:20|99467|99417|99467.2|99417.2|99470.2|99420.2|99462.5|99412.5|48
1651780950000|2022-05-05 20:02:30|99464.8|99414.8|99459.6|99409.6|99467.4|99417.4|99454.7|99404.7|46
1651780960000|2022-05-05 20:02:40|99459.7|99409.7|99471|99421|99472.1|99422.1|99458.1|99408.1|50
1651780970000|2022-05-05 20:02:50|99472.2|99422.2|99470.3|99420.3|99472.7|99422.7|99464.6|99414.6|43
1651780980000|2022-05-05 20:03:00|99471.9|99421.9|99472.6|99422.6|99472.6|99422.6|99458.4|99408.4|44
1651780990000|2022-05-05 20:03:10|99471|99421|99503|99431.5|99504.6|99442.4|99471|99421|50
1651781000000|2022-05-05 20:03:20|99504.3|99431|99483|99433|99508.1|99440.5|99483|99426.6|48
1651781010000|2022-05-05 20:03:30|99483.4|99433.4|99488.2|99438.2|99495.5|99445.5|99483.4|99433.4|47
1651781020000|2022-05-05 20:03:40|99488.1|99438.1|99484.3|99434.3|99488.1|99438.1|99480.7|99430.7|45
1651781030000|2022-05-05 20:03:50|99484.8|99434.8|99483.6|99433.6|99486.9|99436.9|99480.1|99430.1|46
1651781040000|2022-05-05 20:04:00|99484.5|99434.5|99486.4|99436.4|99491.6|99441.6|99483|99433|47
1651781050000|2022-05-05 20:04:10|99485.4|99435.4|99489.1|99439.1|99491.2|99441.2|99485.4|99435.4|20
1651781060000|2022-05-05 20:04:20|99489.6|99439.6|99489.7|99439.7|99490|99440|99487.3|99437.3|34
1651781070000|2022-05-05 20:04:30|99489.9|99439.9|99489.8|99439.8|99490.3|99440.3|99489|99439|21
1651781080000|2022-05-05 20:04:40|99490.4|99440.4|99502.4|99432.4|99504.6|99442.5|99487.3|99432.4|28
1651781090000|2022-05-05 20:04:50|99502.5|99442.1|99491.8|99441.8|99502.8|99444.9|99489|99432.5|36
1651781100000|2022-05-05 20:05:00|99484.4|99434.4|99473.9|99423.9|99489.9|99434.4|99470.6|99419.8|65
1651781110000|2022-05-05 20:05:10|99473.7|99423.7|99468.3|99418.3|99473.7|99423.7|99466.5|99416.5|29
1651781120000|2022-05-05 20:05:20|99468.1|99418.1|99469.6|99419.6|99483.4|99425.6|99467.4|99413.3|27
1651781130000|2022-05-05 20:05:30|99469.9|99419.9|99471.2|99421.2|99472.2|99422.2|99469.9|99419.9|19
1651781140000|2022-05-05 20:05:40|99471|99421|99478.4|99428.4|99486.8|99428.4|99471|99414.4|42
1651781150000|2022-05-05 20:05:50|99478.3|99428.3|99476.1|99426.1|99478.3|99428.3|99474.6|99424.6|24
1651781160000|2022-05-05 20:06:00|99476.2|99426.2|99487.5|99437.5|99487.5|99437.5|99476.2|99426.2|35
1651781170000|2022-05-05 20:06:10|99488.3|99438.3|99483.6|99433.6|99497.9|99440.4|99482.9|99423.8|47
1651781180000|2022-05-05 20:06:20|99483.7|99433.7|99484.8|99434.8|99485.3|99435.3|99483.1|99433.1|30
1651781190000|2022-05-05 20:06:30|99485|99435|99486.4|99436.4|99486.5|99436.5|99484.6|99434.6|17
1651781200000|2022-05-05 20:06:40|99486|99436|99487.5|99437.5|99487.5|99437.5|99483.7|99433.7|19
1651781210000|2022-05-05 20:06:50|99486.8|99436.8|99482.7|99432.7|99487.1|99437.1|99481.9|99431.9|39
1651781220000|2022-05-05 20:07:00|99482.9|99432.9|99479.8|99429.8|99491.4|99432.9|99474|99415.9|33
1651781230000|2022-05-05 20:07:10|99480.3|99430.3|99481.5|99431.5|99482.7|99432.7|99480|99430|37
1651781240000|2022-05-05 20:07:20|99481.4|99431.4|99481.8|99431.8|99485.8|99435.8|99481.2|99431.2|27
1651781250000|2022-05-05 20:07:30|99476.1|99426.1|99470.5|99420.5|99476.8|99426.8|99468.3|99418.3|35
1651781260000|2022-05-05 20:07:40|99470|99420|99467.4|99417.4|99470.8|99420.8|99467.2|99417.2|39
1651781270000|2022-05-05 20:07:50|99467.2|99417.2|99468.4|99418.4|99468.4|99418.4|99466.9|99416.9|26
1651781280000|2022-05-05 20:08:00|99468.1|99418.1|99479.2|99404|99479.8|99424.2|99467.2|99400.9|35
1651781290000|2022-05-05 20:08:10|99468.9|99418.9|99470.2|99394.5|99471|99420.9|99458.8|99394.4|49
1651781300000|2022-05-05 20:08:20|99469.7|99396|99459.8|99387.1|99470.6|99409.1|99449.1|99380.2|44
1651781310000|2022-05-05 20:08:30|99460.1|99387.6|99448.8|99398.8|99460.7|99399.9|99446.8|99385.6|34
1651781320000|2022-05-05 20:08:40|99448.5|99398.5|99452|99402|99452|99402|99448.2|99398.2|40
1651781330000|2022-05-05 20:08:50|99451.8|99401.8|99452.6|99402.6|99453.8|99403.8|99441.8|99391.8|33
1651781340000|2022-05-05 20:09:00|99452.7|99402.7|99463.5|99413.5|99465.2|99415.2|99452.7|99402.7|62
1651781350000|2022-05-05 20:09:10|99463.7|99413.7|99465.4|99415.4|99476.6|99416.5|99461.3|99399.8|33
1651781360000|2022-05-05 20:09:20|99465.7|99415.7|99466|99416|99468.6|99418.6|99465|99415|44
1651781370000|2022-05-05 20:09:30|99466.1|99416.1|99464.9|99414.9|99466.6|99416.6|99460.2|99410.2|40
1651781380000|2022-05-05 20:09:40|99464.7|99414.7|99468.7|99418.7|99468.7|99418.7|99463.9|99413.9|41
1651781390000|2022-05-05 20:09:50|99468.6|99418.6|99461.9|99411.9|99469.3|99419.3|99461.9|99411.9|31
1651781400000|2022-05-05 20:10:00|99462.5|99412.5|99462.5|99412.5|99464.1|99414.1|99461.3|99411.3|33
1651781410000|2022-05-05 20:10:10|99462.8|99412.8|99458.3|99408.3|99462.9|99412.9|99457.2|99407.2|34
1651781420000|2022-05-05 20:10:20|99458.2|99408.2|99460.1|99410.1|99461.6|99411.6|99453.2|99403.2|43
1651781430000|2022-05-05 20:10:30|99460.2|99410.2|99448.3|99398.3|99460.2|99410.2|99443.8|99393.8|62
1651781440000|2022-05-05 20:10:40|99448.2|99398.2|99449.4|99399.4|99450.9|99400.9|99448.1|99398.1|41
1651781450000|2022-05-05 20:10:50|99449.5|99399.5|99456.4|99406.4|99456.6|99406.6|99449.5|99399.5|38
1651781460000|2022-05-05 20:11:00|99456.3|99406.3|99456.9|99406.9|99456.9|99406.9|99454.1|99404.1|27
1651781470000|2022-05-05 20:11:10|99457.4|99407.4|99448|99398|99459.6|99409.6|99447.3|99397.3|49
1651781480000|2022-05-05 20:11:20|99448.4|99398.4|99447.4|99397.4|99449|99399|99446.7|99396.7|26
1651781490000|2022-05-05 20:11:30|99447.6|99397.6|99448.4|99398.4|99449.2|99399.2|99446.5|99396.5|30
1651781500000|2022-05-05 20:11:40|99448.5|99398.5|99448.2|99398.2|99450|99400|99447.7|99397.7|32
1651781510000|2022-05-05 20:11:50|99448.9|99398.9|99451.1|99401.1|99451.1|99401.1|99448.1|99398.1|25
1651781520000|2022-05-05 20:12:00|99450.2|99400.2|99447.5|99397.5|99451.1|99401.1|99445.4|99395.4|62
1651781530000|2022-05-05 20:12:10|99446.5|99396.5|99466.4|99416.4|99466.7|99416.7|99446.5|99396.5|38
1651781540000|2022-05-05 20:12:20|99466.6|99416.6|99463.3|99413.3|99466.7|99416.7|99462.8|99412.8|29
1651781550000|2022-05-05 20:12:30|99462.5|99412.5|99463.2|99413.2|99464.5|99414.5|99462.5|99412.5|36
1651781560000|2022-05-05 20:12:40|99462.9|99412.9|99462.2|99412.2|99464|99414|99462.1|99412.1|25
1651781570000|2022-05-05 20:12:50|99462.6|99412.6|99467.5|99417.5|99467.6|99417.6|99462.6|99412.6|39
1651781580000|2022-05-05 20:13:00|99468.1|99418.1|99464.7|99414.7|99468.1|99418.1|99462.8|99412.8|30
1651781590000|2022-05-05 20:13:10|99465.2|99415.2|99460.9|99410.9|99465.6|99415.6|99459.8|99409.8|27
1651781600000|2022-05-05 20:13:20|99461.1|99411.1|99462.2|99412.2|99462.2|99412.2|99459.7|99409.7|37
1651781610000|2022-05-05 20:13:30|99461.8|99411.8|99461.9|99411.9|99462.5|99412.5|99461.7|99411.7|14
1651781620000|2022-05-05 20:13:40|99462.3|99412.3|99459.1|99409.1|99471.4|99412.9|99457.5|99398.9|20
1651781630000|2022-05-05 20:13:50|99459.7|99409.7|99459.1|99409.1|99460|99410|99456.1|99406.1|19
1651781640000|2022-05-05 20:14:00|99459|99409|99459|99409|99460|99410|99458.8|99408.8|17
1651781650000|2022-05-05 20:14:10|99458.9|99408.9|99460.2|99410.2|99474.5|99410.2|99456.7|99398.8|15
1651781660000|2022-05-05 20:14:20|99471.8|99401.1|99464.4|99414.4|99471.8|99414.7|99459|99401.1|29
1651781670000|2022-05-05 20:14:30|99465|99415|99463.6|99413.6|99465|99415|99462.9|99412.9|32
1651781680000|2022-05-05 20:14:40|99463.5|99413.5|99463.8|99413.8|99464.3|99414.3|99463.1|99413.1|15
1651781690000|2022-05-05 20:14:50|99463.7|99413.7|99462.9|99412.9|99463.7|99413.7|99462.2|99412.2|19
1651781700000|2022-05-05 20:15:00|99462.6|99412.6|99463.4|99413.4|99464.1|99414.1|99462.6|99412.6|19
1651781710000|2022-05-05 20:15:10|99463.9|99413.9|99462.6|99412.6|99464|99414|99462.4|99412.4|17
1651781720000|2022-05-05 20:15:20|99462.7|99412.7|99461.3|99411.3|99463.3|99413.3|99461.3|99411.3|21
1651781730000|2022-05-05 20:15:30|99461.8|99411.8|99462.9|99412.9|99462.9|99412.9|99461.8|99411.8|11
1651781740000|2022-05-05 20:15:40|99462.7|99412.7|99461.7|99411.7|99463|99413|99461.3|99411.3|12
1651781750000|2022-05-05 20:15:50|99464.2|99414.2|99462.8|99412.8|99473.3|99414.2|99458.9|99402.4|7
1651781760000|2022-05-05 20:16:00|99463.4|99413.4|99463.6|99413.6|99463.6|99413.6|99460.7|99410.7|20
1651781770000|2022-05-05 20:16:10|99463.1|99413.1|99463.9|99413.9|99463.9|99413.9|99462.5|99412.5|18
1651781780000|2022-05-05 20:16:20|99464.1|99414.1|99464.5|99414.5|99465|99415|99463.1|99413.1|15
1651781790000|2022-05-05 20:16:30|99464.6|99414.6|99463.7|99413.7|99464.6|99414.6|99462.5|99412.5|30
1651781800000|2022-05-05 20:16:40|99464.1|99414.1|99463.6|99413.6|99464.1|99414.1|99463.1|99413.1|13
1651781810000|2022-05-05 20:16:50|99463.8|99413.8|99464|99414|99464.3|99414.3|99462.2|99412.2|13
1651781820000|2022-05-05 20:17:00|99464.2|99414.2|99463.9|99413.9|99464.2|99414.2|99463.5|99413.5|8
1651781830000|2022-05-05 20:17:10|99464.3|99414.3|99466.5|99416.5|99466.5|99416.5|99464.3|99414.3|8
1651781840000|2022-05-05 20:17:20|99461.3|99411.3|99466|99416|99466.8|99416.8|99461.3|99411.3|14
1651781850000|2022-05-05 20:17:30|99466.6|99416.6|99466.1|99416.1|99466.6|99416.6|99463.8|99413.8|8
1651781860000|2022-05-05 20:17:40|99464.8|99414.8|99464.3|99414.3|99464.8|99414.8|99461.2|99411.2|15
1651781870000|2022-05-05 20:17:50|99465|99415|99461.3|99411.3|99465.1|99415.1|99461.3|99411.3|11
1651781880000|2022-05-05 20:18:00|99461.7|99411.7|99461.1|99411.1|99473.9|99423.9|99459.2|99409.2|45
1651781890000|2022-05-05 20:18:10|99461.6|99411.6|99474.5|99424.5|99485.9|99424.6|99461.5|99411.1|41
1651781900000|2022-05-05 20:18:20|99474.7|99424.7|99476.7|99426.7|99478.3|99428.3|99474.6|99424.6|34
1651781910000|2022-05-05 20:18:30|99476.8|99426.8|99478.6|99428.6|99479.8|99429.8|99476.8|99426.8|32
1651781920000|2022-05-05 20:18:40|99479|99429|99484.5|99434.5|99484.5|99434.5|99477.5|99427.5|35
1651781930000|2022-05-05 20:18:50|99484.6|99434.6|99484.4|99434.4|99485.1|99435.1|99483.9|99433.9|24
1651781940000|2022-05-05 20:19:00|99484.2|99434.2|99483.5|99433.5|99485.1|99435.1|99483.5|99433.5|22
1651781950000|2022-05-05 20:19:10|99483.9|99433.9|99484.4|99434.4|99484.7|99434.7|99483.5|99433.5|18
1651781960000|2022-05-05 20:19:20|99484.6|99434.6|99483.3|99433.3|99484.6|99434.6|99483|99433|13
1651781970000|2022-05-05 20:19:30|99481.3|99431.3|99484.3|99434.3|99484.7|99434.7|99481.3|99431.3|15
1651781980000|2022-05-05 20:19:40|99483.7|99433.7|99483.8|99433.8|99484.7|99434.7|99483.5|99433.5|17
1651781990000|2022-05-05 20:19:50|99483.7|99433.7|99487.1|99437.1|99488|99438|99483.7|99433.7|32
1651782000000|2022-05-05 20:20:00|99486.8|99436.8|99487.1|99414.9|99492.7|99437|99474.1|99413.3|32
1651782010000|2022-05-05 20:20:10|99486.8|99415.3|99480.8|99430.8|99490.7|99431.5|99476|99414.8|20
1651782020000|2022-05-05 20:20:20|99481.3|99431.3|99476.4|99426.4|99481.3|99431.3|99476.4|99426.4|14
1651782030000|2022-05-05 20:20:30|99476.1|99426.1|99472.6|99393.8|99478.6|99428.6|99461.7|99392|42
1651782040000|2022-05-05 20:20:40|99470.9|99397.5|99463.9|99413.9|99475.9|99413.9|99461.2|99397.5|42
1651782050000|2022-05-05 20:20:50|99463.8|99413.8|99467.3|99417.3|99477.3|99417.6|99463.8|99402.3|32
1651782060000|2022-05-05 20:21:00|99467.1|99417.1|99465|99415|99476.6|99417.1|99464.7|99404|30
1651782070000|2022-05-05 20:21:10|99464.7|99414.7|99473.9|99403.6|99474.3|99415.4|99464.1|99403.6|26
1651782080000|2022-05-05 20:21:20|99474.7|99402.3|99458.5|99388.5|99475.2|99414.9|99448.6|99380.5|34
1651782090000|2022-05-05 20:21:30|99449.2|99399.2|99450.9|99400.9|99460|99401|99448.5|99386.8|33
1651782100000|2022-05-05 20:21:40|99450.2|99400.2|99450.2|99400.2|99460.6|99401.4|99450|99389.8|26
1651782110000|2022-05-05 20:21:50|99450.3|99400.3|99451.1|99401.1|99460.2|99401.2|99450.2|99388.5|15
1651782120000|2022-05-05 20:22:00|99450.8|99400.8|99452.2|99402.2|99465.2|99405.6|99450.1|99389.5|32
1651782130000|2022-05-05 20:22:10|99446.9|99396.9|99451.3|99401.3|99451.9|99401.9|99446.9|99396.9|34
1651782140000|2022-05-05 20:22:20|99451.5|99401.5|99451.1|99401.1|99452.5|99402.5|99450.4|99400.4|20
1651782150000|2022-05-05 20:22:30|99450.5|99400.5|99476.3|99402.9|99479.2|99416.5|99450.2|99400.2|50
1651782160000|2022-05-05 20:22:40|99476|99403.3|99472.8|99399.2|99478.8|99413|99461|99398.4|43
1651782170000|2022-05-05 20:22:50|99472.5|99398.1|99459.2|99409.2|99472.7|99412.6|99458.9|99398.1|41
1651782180000|2022-05-05 20:23:00|99458.9|99408.9|99458.6|99408.6|99470|99409.6|99458.3|99397.1|41
1651782190000|2022-05-05 20:23:10|99458.5|99408.5|99454.3|99404.3|99469|99408.6|99454.3|99396.8|17
1651782200000|2022-05-05 20:23:20|99454.2|99404.2|99452.9|99402.9|99454.2|99404.2|99451.9|99401.9|24
1651782210000|2022-05-05 20:23:30|99452.8|99402.8|99450.9|99400.9|99461.6|99403.1|99447.9|99384.3|31
1651782220000|2022-05-05 20:23:40|99460.8|99389.9|99450.4|99400.4|99461.4|99401.1|99450.1|99388.7|16
1651782230000|2022-05-05 20:23:50|99450.5|99400.5|99451.1|99401.1|99451.6|99401.6|99450.4|99400.4|17
1651782240000|2022-05-05 20:24:00|99451|99401|99451.5|99401.5|99461|99402.4|99449.9|99389.7|28
1651782250000|2022-05-05 20:24:10|99451.4|99401.4|99464.9|99387|99464.9|99402|99451.4|99387|16
1651782260000|2022-05-05 20:24:20|99464.8|99387.1|99451.9|99401.9|99466.4|99402.1|99451.3|99386.8|21
1651782270000|2022-05-05 20:24:30|99451.8|99401.8|99451|99401|99451.8|99401.8|99450.7|99400.7|14
1651782280000|2022-05-05 20:24:40|99462.5|99389.6|99464.5|99389.8|99466.2|99404.1|99451|99387.6|25
1651782290000|2022-05-05 20:24:50|99463.9|99402.8|99451.2|99401.2|99464.9|99403.1|99449.4|99390.6|28
1651782300000|2022-05-05 20:25:00|99451.3|99401.3|99451.1|99401.1|99451.3|99401.3|99450.5|99400.5|18
1651782310000|2022-05-05 20:25:10|99451.3|99401.3|99451.7|99401.7|99461.8|99401.9|99451.2|99391.4|20
1651782320000|2022-05-05 20:25:20|99452.3|99402.3|99452.4|99402.4|99452.7|99402.7|99451.8|99401.8|16
1651782330000|2022-05-05 20:25:30|99452.5|99402.5|99452.8|99402.8|99453.4|99403.4|99452.3|99402.3|23
1651782340000|2022-05-05 20:25:40|99452.7|99402.7|99456.1|99406.1|99465.7|99406.1|99451.2|99393.8|25
1651782350000|2022-05-05 20:25:50|99455.9|99405.9|99456.5|99406.5|99472.5|99407.2|99455.9|99394.1|22
1651782360000|2022-05-05 20:26:00|99456.4|99406.4|99467.4|99395.4|99467.4|99407.2|99451.4|99395.4|37
1651782370000|2022-05-05 20:26:10|99467.5|99395.6|99457.1|99407.1|99472.5|99407.1|99456.2|99392.6|19
1651782380000|2022-05-05 20:26:20|99457.8|99407.8|99470.7|99420.7|99480.5|99420.7|99455.2|99405.2|48
1651782390000|2022-05-05 20:26:30|99471.2|99421.2|99472.1|99422.1|99481.3|99422.1|99470.7|99411.1|19
1651782400000|2022-05-05 20:26:40|99471.8|99421.8|99471.6|99421.6|99471.9|99421.9|99471.4|99421.4|17
1651782410000|2022-05-05 20:26:50|99471.7|99421.7|99472.1|99422.1|99482.4|99422.1|99471.2|99410.1|13
1651782420000|2022-05-05 20:27:00|99472|99422|99469.3|99419.3|99472.1|99422.1|99469|99419|28
1651782430000|2022-05-05 20:27:10|99469.1|99419.1|99466.3|99416.3|99469.3|99419.3|99465.8|99415.8|43
1651782440000|2022-05-05 20:27:20|99466.4|99416.4|99477.3|99402.9|99479.3|99416.9|99466.1|99401.2|16
1651782450000|2022-05-05 20:27:30|99476.6|99406.5|99469.2|99419.2|99479.2|99419.6|99469.2|99403.4|23
1651782460000|2022-05-05 20:27:40|99469.4|99419.4|99468.6|99418.6|99469.4|99419.4|99467.9|99417.9|15
1651782470000|2022-05-05 20:27:50|99468.5|99418.5|99471.2|99421.2|99479.9|99421.4|99468.3|99407.1|26
1651782480000|2022-05-05 20:28:00|99471.5|99421.5|99472.6|99422.6|99487.7|99424.5|99471.5|99406.6|12
1651782490000|2022-05-05 20:28:10|99473.9|99423.9|99475.9|99425.9|99476|99426|99473.7|99423.7|21
1651782500000|2022-05-05 20:28:20|99475.8|99425.8|99478.4|99428.4|99480.6|99430.6|99475.1|99425.1|32
1651782510000|2022-05-05 20:28:30|99478.6|99428.6|99482.5|99432.5|99489.4|99433.8|99478.4|99418|33
1651782520000|2022-05-05 20:28:40|99483.2|99433.2|99482.7|99432.7|99483.3|99433.3|99482.4|99432.4|17
1651782530000|2022-05-05 20:28:50|99482.8|99432.8|99492.7|99442.7|99503.4|99443.8|99482.7|99425.3|36
1651782540000|2022-05-05 20:29:00|99492.8|99442.8|99491.5|99441.5|99493|99443|99490.2|99440.2|34
1651782550000|2022-05-05 20:29:10|99494.5|99444.5|99495.7|99445.7|99503.9|99446.5|99494|99433.4|40
1651782560000|2022-05-05 20:29:20|99495.8|99445.8|99495.4|99445.4|99495.8|99445.8|99492.8|99442.8|26
1651782570000|2022-05-05 20:29:30|99495.3|99445.3|99497.3|99447.3|99498.2|99448.2|99495.3|99445.3|27
1651782580000|2022-05-05 20:29:40|99497.6|99447.6|99496.3|99446.3|99499.2|99449.2|99496.3|99446.3|26
1651782590000|2022-05-05 20:29:50|99496.4|99446.4|99497.3|99447.3|99497.8|99447.8|99496.2|99446.2|24
1651782600000|2022-05-05 20:30:00|99496.6|99446.6|99499.6|99449.6|99500.4|99450.4|99496.6|99446.6|32
1651782610000|2022-05-05 20:30:10|99499.1|99449.1|99503|99453|99503|99453|99496.1|99446.1|27
1651782620000|2022-05-05 20:30:20|99503.6|99453.6|99504.2|99454.2|99506.5|99456.5|99502.3|99452.3|27
1651782630000|2022-05-05 20:30:30|99504.1|99454.1|99502.5|99452.5|99504.2|99454.2|99502.4|99452.4|22
1651782640000|2022-05-05 20:30:40|99502.4|99452.4|99516.2|99466.2|99516.9|99466.9|99502.4|99452.4|28
1651782650000|2022-05-05 20:30:50|99515.7|99465.7|99515.7|99465.7|99527.8|99468.5|99512.4|99457.4|20
1651782660000|2022-05-05 20:31:00|99515.8|99465.8|99510.4|99460.4|99515.8|99465.8|99509.7|99459.7|22
1651782670000|2022-05-05 20:31:10|99510.1|99460.1|99510.4|99460.4|99510.6|99460.6|99509.8|99459.8|10
1651782680000|2022-05-05 20:31:20|99510.2|99460.2|99510.8|99460.8|99510.8|99460.8|99508.5|99458.5|21
1651782690000|2022-05-05 20:31:30|99510.2|99460.2|99509.9|99459.9|99511.2|99461.2|99509.8|99459.8|12
1651782700000|2022-05-05 20:31:40|99511|99461|99510.7|99460.7|99515.4|99465.4|99510.7|99460.7|19
1651782710000|2022-05-05 20:31:50|99512.2|99462.2|99519.7|99469.7|99522.8|99472.8|99510.7|99460.7|37
1651782720000|2022-05-05 20:32:00|99519.3|99469.3|99520.9|99470.9|99521.3|99471.3|99518.6|99468.6|25
1651782730000|2022-05-05 20:32:10|99520.7|99470.7|99520.6|99470.6|99534|99472.8|99516.6|99459.3|44
1651782740000|2022-05-05 20:32:20|99520.5|99470.5|99520.1|99470.1|99521.2|99471.2|99519.9|99469.9|24
1651782750000|2022-05-05 20:32:30|99520|99470|99520.8|99470.8|99520.8|99470.8|99519.3|99469.3|30
1651782760000|2022-05-05 20:32:40|99520.6|99470.6|99519.8|99469.8|99520.7|99470.7|99519.5|99469.5|33
1651782770000|2022-05-05 20:32:50|99519.7|99469.7|99518.8|99468.8|99521.2|99471.2|99517.6|99467.6|23
1651782780000|2022-05-05 20:33:00|99519.3|99469.3|99515|99465|99519.5|99469.5|99514.5|99464.5|28
1651782790000|2022-05-05 20:33:10|99515.3|99465.3|99516|99466|99516|99466|99515.1|99465.1|11
1651782800000|2022-05-05 20:33:20|99515.7|99465.7|99517|99467|99517|99467|99515.2|99465.2|7
1651782810000|2022-05-05 20:33:30|99516.9|99466.9|99516.8|99466.8|99517.4|99467.4|99516|99466|9
1651782820000|2022-05-05 20:33:40|99516.9|99466.9|99523.3|99473.3|99523.5|99473.5|99516.8|99466.8|25
1651782830000|2022-05-05 20:33:50|99522.3|99472.3|99519.9|99469.9|99534.6|99472.8|99515.2|99453.8|31
1651782840000|2022-05-05 20:34:00|99520.1|99470.1|99521.7|99471.7|99522.4|99472.4|99520.1|99470.1|20
1651782850000|2022-05-05 20:34:10|99521.9|99471.9|99522.2|99472.2|99522.2|99472.2|99521.4|99471.4|14
1651782860000|2022-05-05 20:34:20|99522|99472|99521|99471|99522.3|99472.3|99521|99471|26
1651782870000|2022-05-05 20:34:30|99521.3|99471.3|99524.1|99474.1|99526.2|99476.2|99521.2|99471.2|39
1651782880000|2022-05-05 20:34:40|99525.3|99475.3|99521.4|99471.4|99533.1|99483.1|99521.4|99471.4|49
1651782890000|2022-05-05 20:34:50|99523.7|99473.7|99533.5|99462|99533.6|99474.2|99521.3|99461.1|16
1651782900000|2022-05-05 20:35:00|99533.2|99462.7|99524.5|99474.5|99533.3|99474.5|99520.7|99460.9|13
1651782910000|2022-05-05 20:35:10|99523.9|99473.9|99523.5|99473.5|99523.9|99473.9|99523.2|99473.2|8
1651782920000|2022-05-05 20:35:20|99522.8|99472.8|99526.5|99476.5|99526.5|99476.5|99522.6|99472.6|11
1651782930000|2022-05-05 20:35:30|99526|99476|99525.2|99475.2|99526|99476|99524.9|99474.9|7
1651782940000|2022-05-05 20:35:40|99523.1|99473.1|99523.4|99473.4|99526.7|99476.7|99521.8|99471.8|15
1651782950000|2022-05-05 20:35:50|99523.7|99473.7|99523.6|99473.6|99523.7|99473.7|99523.4|99473.4|5
1651782960000|2022-05-05 20:36:00|99528.6|99478.6|99528.3|99478.3|99533.5|99483.5|99527.3|99477.3|15
1651782970000|2022-05-05 20:36:10|99528.6|99478.6|99528.7|99478.7|99531.7|99481.7|99528.1|99478.1|15
1651782980000|2022-05-05 20:36:20|99527.9|99477.9|99531.2|99481.2|99533.1|99483.1|99525.4|99475.4|16
1651782990000|2022-05-05 20:36:30|99531.8|99481.8|99529.3|99479.3|99533|99483|99526.8|99476.8|19
1651783000000|2022-05-05 20:36:40|99529.4|99479.4|99528.8|99478.8|99529.6|99479.6|99526.5|99476.5|23
1651783010000|2022-05-05 20:36:50|99528.9|99478.9|99528.7|99478.7|99528.9|99478.9|99527.6|99477.6|7
1651783020000|2022-05-05 20:37:00|99528.8|99478.8|99529.3|99479.3|99529.9|99479.9|99527.5|99477.5|17
1651783030000|2022-05-05 20:37:10|99528.7|99478.7|99539.5|99489.5|99540.4|99490.4|99528.7|99478.7|36
1651783040000|2022-05-05 20:37:20|99544.1|99494.1|99536.4|99486.4|99556.1|99495.8|99535.9|99484.1|26
1651783050000|2022-05-05 20:37:30|99537|99487|99538.4|99488.4|99540.8|99490.8|99537|99487|28
1651783060000|2022-05-05 20:37:40|99538.1|99488.1|99539.3|99489.3|99553.4|99503.4|99538.1|99488.1|30
1651783070000|2022-05-05 20:37:50|99541|99491|99539.4|99489.4|99543|99493|99536.3|99486.3|37
1651783080000|2022-05-05 20:38:00|99540.8|99490.8|99538.2|99488.2|99542|99492|99535.9|99485.9|23
1651783090000|2022-05-05 20:38:10|99537.3|99487.3|99533.7|99483.7|99538.5|99488.5|99531.2|99481.2|32
1651783100000|2022-05-05 20:38:20|99534.6|99484.6|99532.2|99482.2|99536.6|99486.6|99532.1|99482.1|19
1651783110000|2022-05-05 20:38:30|99532.9|99482.9|99533.8|99483.8|99544.9|99484.2|99532.7|99471.9|13
1651783120000|2022-05-05 20:38:40|99533.4|99483.4|99535.5|99485.5|99535.5|99485.5|99532.9|99482.9|4
1651783130000|2022-05-05 20:38:50|99534.6|99484.6|99535.6|99485.6|99536.1|99486.1|99534.5|99484.5|13
1651783140000|2022-05-05 20:39:00|99535.8|99485.8|99535.8|99485.8|99536.7|99486.7|99533.2|99483.2|22
1651783150000|2022-05-05 20:39:10|99535.1|99485.1|99535.1|99485.1|99537.5|99487.5|99534.8|99484.8|6
1651783160000|2022-05-05 20:39:20|99533.7|99483.7|99535.3|99485.3|99535.3|99485.3|99533.7|99483.7|7
1651783170000|2022-05-05 20:39:30|99534.7|99484.7|99534.1|99484.1|99535.2|99485.2|99534.1|99484.1|14
1651783180000|2022-05-05 20:39:40|99533.7|99483.7|99534.4|99484.4|99534.4|99484.4|99533.7|99483.7|7
1651783190000|2022-05-05 20:39:50|99534.1|99484.1|99535.8|99485.8|99536.2|99486.2|99534.1|99484.1|4
1651783200000|2022-05-05 20:40:00|99535.3|99485.3|99538.5|99488.5|99539.6|99489.6|99534.9|99484.9|24
1651783210000|2022-05-05 20:40:10|99538.4|99488.4|99538.8|99488.8|99539.2|99489.2|99537.7|99487.7|14
1651783220000|2022-05-05 20:40:20|99538.4|99488.4|99545|99495|99545.4|99495.4|99538.4|99488.4|11
1651783230000|2022-05-05 20:40:30|99546.5|99496.5|99543.7|99493.7|99547.4|99497.4|99543.7|99493.7|22
1651783240000|2022-05-05 20:40:40|99543.6|99493.6|99537.8|99487.8|99544.5|99494.5|99537.8|99487.8|23
1651783250000|2022-05-05 20:40:50|99538.2|99488.2|99548.5|99498.5|99561.9|99500.1|99537.9|99485.9|25
1651783260000|2022-05-05 20:41:00|99548.2|99498.2|99541.3|99491.3|99550.5|99500.5|99537|99487|33
1651783270000|2022-05-05 20:41:10|99541.5|99491.5|99540.5|99490.5|99541.7|99491.7|99540.5|99490.5|18
1651783280000|2022-05-05 20:41:20|99540.8|99490.8|99539.9|99489.9|99541.4|99491.4|99539.7|99489.7|6
1651783290000|2022-05-05 20:41:30|99539.6|99489.6|99541.5|99491.5|99542.7|99492.7|99539.4|99489.4|8
1651783300000|2022-05-05 20:41:40|99542.1|99492.1|99542.4|99492.4|99542.5|99492.5|99541.1|99491.1|12
1651783310000|2022-05-05 20:41:50|99542|99492|99540.8|99490.8|99542|99492|99540.6|99490.6|10
1651783320000|2022-05-05 20:42:00|99540.6|99490.6|99539.2|99489.2|99540.6|99490.6|99538.5|99488.5|13
1651783330000|2022-05-05 20:42:10|99539.3|99489.3|99539.2|99489.2|99539.6|99489.6|99539.2|99489.2|6
1651783340000|2022-05-05 20:42:20|99539.1|99489.1|99540.2|99490.2|99540.3|99490.3|99539.1|99489.1|7
1651783350000|2022-05-05 20:42:30|99540.1|99490.1|99538.6|99488.6|99540.5|99490.5|99538.6|99488.6|10
1651783360000|2022-05-05 20:42:40|99538.9|99488.9|99539.6|99489.6|99540.7|99490.7|99538.9|99488.9|6
1651783370000|2022-05-05 20:42:50|99540|99490|99538|99488|99540|99490|99538|99488|9
1651783380000|2022-05-05 20:43:00|99537.2|99487.2|99529.1|99479.1|99537.6|99487.6|99523.6|99473.6|51
1651783390000|2022-05-05 20:43:10|99525.9|99475.9|99525.8|99475.8|99529.5|99479.5|99525.8|99475.8|26
1651783400000|2022-05-05 20:43:20|99527.5|99477.5|99538.7|99466|99538.7|99477.5|99526.6|99466|7
1651783410000|2022-05-05 20:43:30|99526.6|99476.6|99524.7|99474.7|99528.7|99478.7|99524.6|99474.6|17
1651783420000|2022-05-05 20:43:40|99525.6|99475.6|99526.2|99476.2|99526.9|99476.9|99523.1|99473.1|14
1651783430000|2022-05-05 20:43:50|99524.9|99474.9|99526.9|99476.9|99527.1|99477.1|99524.3|99474.3|13
1651783440000|2022-05-05 20:44:00|99524.8|99474.8|99522.2|99472.2|99524.8|99474.8|99522.2|99472.2|25
1651783450000|2022-05-05 20:44:10|99522.3|99472.3|99518.7|99468.7|99523.5|99473.5|99514|99464|35
1651783460000|2022-05-05 20:44:20|99519.3|99469.3|99511.9|99461.9|99519.3|99469.3|99509.6|99459.6|25
1651783470000|2022-05-05 20:44:30|99512.4|99462.4|99505.1|99427.2|99517.9|99462.4|99490.8|99426.7|31
1651783480000|2022-05-05 20:44:40|99521.2|99412.5|99507.3|99421.5|99521.2|99429.8|99502.7|99412.5|23
1651783490000|2022-05-05 20:44:50|99507.2|99421.4|99500.4|99416.8|99507.2|99425.2|99495.5|99416.6|31
1651783500000|2022-05-05 20:45:00|99501.7|99416.2|99492|99442|99501.8|99442.9|99486.2|99416|27
1651783510000|2022-05-05 20:45:10|99492.9|99442.9|99507.5|99437.2|99510|99442.9|99491.7|99427.6|10
1651783520000|2022-05-05 20:45:20|99497.1|99447.1|99498.4|99448.4|99514.8|99450.2|99497.1|99437.3|21
1651783530000|2022-05-05 20:45:30|99499|99449|99499.1|99449.1|99513.6|99449.3|99498.1|99436.4|21
1651783540000|2022-05-05 20:45:40|99509.6|99437|99510.1|99436.9|99510.7|99437|99509.6|99435.9|5
1651783550000|2022-05-05 20:45:50|99512.1|99431.6|99512.1|99433.4|99512.1|99433.4|99510.1|99431.6|3
1651783560000|2022-05-05 20:46:00|99517.6|99427.2|99496.9|99446.9|99517.6|99448.3|99495.7|99427.2|10
1651783570000|2022-05-05 20:46:10|99497|99447|99512.8|99432.5|99512.8|99448|99494.6|99432.5|14
1651783580000|2022-05-05 20:46:20|99519.6|99428.3|99510.1|99435.9|99519.6|99435.9|99510.1|99428.3|3
1651783590000|2022-05-05 20:46:30|99515.4|99429.8|99495.7|99445.7|99515.4|99446.4|99495.6|99429.8|7
1651783600000|2022-05-05 20:46:40|99497.1|99447.1|99507.6|99436.1|99509.1|99448.6|99496.6|99434.7|10
1651783610000|2022-05-05 20:46:50|99497.4|99447.4|99498.8|99448.8|99510.8|99450.2|99497.4|99433.2|11
1651783620000|2022-05-05 20:47:00|99499.2|99449.2|99525.5|99447.3|99525.5|99458.6|99498.1|99437.1|28
1651783630000|2022-05-05 20:47:10|99524.7|99447.6|99525.6|99446.3|99532|99455.3|99504.6|99431.7|21
1651783640000|2022-05-05 20:47:20|99522.2|99447.7|99526.5|99445.2|99529.7|99448|99522.2|99435.9|21
1651783650000|2022-05-05 20:47:30|99528.4|99443.9|99506.7|99456.7|99528.4|99456.7|99506.7|99442.7|6
1651783660000|2022-05-05 20:47:40|99506.4|99456.4|99508.1|99458.1|99522.2|99458.1|99506.2|99444|13
1651783670000|2022-05-05 20:47:50|99508.2|99458.2|99506.8|99456.8|99517.7|99458.2|99505.1|99444.7|23
1651783680000|2022-05-05 20:48:00|99507|99457|99507.1|99457.1|99517.6|99457.2|99505.8|99446|13
1651783690000|2022-05-05 20:48:10|99517.4|99446.4|99508.4|99458.4|99522.5|99458.4|99507.1|99441|7
1651783700000|2022-05-05 20:48:20|99505.9|99455.9|99523.1|99438.5|99523.1|99458|99505.6|99438.5|18
1651783710000|2022-05-05 20:48:30|99519.6|99442.2|99503.5|99453.5|99523.6|99453.5|99503.5|99437.5|5
1651783720000|2022-05-05 20:48:40|99503.8|99453.8|99506.3|99456.3|99516.9|99457.4|99503.8|99440.1|12
1651783730000|2022-05-05 20:48:50|99506.8|99456.8|99516.6|99444.9|99517|99456.8|99505.8|99444.8|9
1651783740000|2022-05-05 20:49:00|99505.9|99455.9|99522.4|99451.7|99524.6|99457.7|99505.9|99451.5|11
1651783750000|2022-05-05 20:49:10|99507.8|99457.8|99569.6|99453.6|99569.6|99486|99507.1|99420.5|15
1651783760000|2022-05-05 20:49:20|99573.9|99468.6|99568.4|99457.5|99582.9|99468.6|99549|99433|58
1651783770000|2022-05-05 20:49:30|99564.3|99457.6|99567|99464.6|99575.4|99473.3|99558.2|99454.3|40
1651783780000|2022-05-05 20:49:40|99564.3|99468|99563.4|99471|99571.1|99476.2|99558.7|99456|18
1651783790000|2022-05-05 20:49:50|99565.7|99474|99555.8|99465.3|99574.3|99481|99554.2|99463.2|31
1651783800000|2022-05-05 20:50:00|99552.8|99467|99561.3|99458.5|99568.5|99486.3|99552.8|99458.2|49
1651783810000|2022-05-05 20:50:10|99558.4|99459.8|99539.9|99438.7|99564.7|99463.9|99518.5|99402.5|66
1651783820000|2022-05-05 20:50:20|99536.6|99442.1|99558.6|99442.6|99563.8|99452.1|99536.6|99429.7|52
1651783830000|2022-05-05 20:50:30|99559.7|99443.7|99557.7|99442.6|99561.6|99454|99548.7|99432.7|55
1651783840000|2022-05-05 20:50:40|99557.4|99442.3|99553.4|99437.4|99557.4|99442.3|99547.7|99431.7|33
1651783850000|2022-05-05 20:50:50|99554.7|99438.7|99552.5|99436.5|99554.7|99451.2|99539.4|99426.1|70
1651783860000|2022-05-05 20:51:00|99552|99436|99555|99439|99557.2|99450.5|99546.5|99436|35
1651783870000|2022-05-05 20:51:10|99555.5|99439.5|99552.8|99436.8|99556.5|99447.8|99542.1|99435.4|16
1651783880000|2022-05-05 20:51:20|99553|99437|99552.8|99444.8|99553|99455.7|99544.7|99437|17
1651783890000|2022-05-05 20:51:30|99552.5|99444.6|99555.1|99446.2|99558.3|99453.2|99545.5|99442|32
1651783900000|2022-05-05 20:51:40|99552.8|99448.6|99546.7|99445.7|99553.5|99451.4|99543.4|99444.1|23
1651783910000|2022-05-05 20:51:50|99546.1|99447|99551.2|99448.2|99562.6|99457.6|99545.8|99445.9|37
1651783920000|2022-05-05 20:52:00|99550.8|99449.5|99547.3|99454.2|99551.7|99455.9|99546.6|99446.8|34
1651783930000|2022-05-05 20:52:10|99554.5|99447.4|99541.6|99466.3|99555.8|99466.3|99541.6|99444|10
1651783940000|2022-05-05 20:52:20|99543|99463.8|99544.9|99449.2|99556.2|99478.8|99528.8|99440.2|21
1651783950000|2022-05-05 20:52:30|99546.7|99448|99544.7|99447.7|99552.7|99453.2|99539.7|99432.5|26
1651783960000|2022-05-05 20:52:40|99546.1|99448.2|99542.7|99450.6|99549.8|99456|99538.8|99439.8|19
1651783970000|2022-05-05 20:52:50|99542.3|99451|99542.7|99448.9|99545.7|99456.3|99537.9|99444.2|9
1651783980000|2022-05-05 20:53:00|99542.6|99449.2|99538.7|99457.1|99545|99475.6|99523.7|99448.5|35
1651783990000|2022-05-05 20:53:10|99541.2|99453.9|99541.2|99457.5|99543.2|99476.6|99525.9|99451.9|26
1651784000000|2022-05-05 20:53:20|99540.5|99457.2|99544.4|99457.7|99546.9|99459.7|99537.4|99453.7|17
1651784010000|2022-05-05 20:53:30|99545.7|99454.7|99542.5|99460.1|99547.6|99462.6|99540.5|99450.3|18
1651784020000|2022-05-05 20:53:40|99543.1|99459.1|99551.8|99454|99551.8|99465.9|99540.3|99453.8|25
1651784030000|2022-05-05 20:53:50|99552|99454.1|99549.4|99461.9|99554|99465.2|99546.9|99453.8|26
1651784040000|2022-05-05 20:54:00|99548.5|99463.6|99552.5|99458.1|99552.7|99463.6|99545.3|99456.7|29
1651784050000|2022-05-05 20:54:10|99550.6|99458.2|99547.2|99456.2|99556.9|99462.4|99546.6|99434|40
1651784060000|2022-05-05 20:54:20|99553.8|99454.3|99557.3|99445.2|99559.5|99454.3|99553.8|99443.5|7
1651784070000|2022-05-05 20:54:30|99557|99445.7|99550.2|99451.9|99558|99453.2|99549.9|99445.7|19
1651784080000|2022-05-05 20:54:40|99547.5|99461.2|99542.1|99456.5|99555.9|99462|99540.6|99444.7|20
1651784090000|2022-05-05 20:54:50|99541.2|99457.4|99549|99441.7|99552.8|99457.4|99541.2|99427.6|40
1651784100000|2022-05-05 20:55:00|99547.8|99443|99553.5|99437.5|99559.3|99450.7|99532.3|99416.3|69
1651784110000|2022-05-05 20:55:10|99554.8|99438.8|99557.8|99441.8|99560.4|99444.4|99547|99431|56
1651784120000|2022-05-05 20:55:20|99555.6|99439.6|99560.1|99451|99565.5|99451.7|99546|99430|47
1651784130000|2022-05-05 20:55:30|99565.8|99449.8|99551.5|99435.5|99572.2|99457.8|99538.2|99427.5|9
1651784140000|2022-05-05 20:55:40|99550.5|99434.5|99555.1|99439.1|99568.8|99452.8|99545.9|99429.9|56
1651784150000|2022-05-05 20:55:50|99553.8|99437.8|99557.1|99441.1|99564.8|99448.8|99545.5|99429.5|51
1651784160000|2022-05-05 20:56:00|99557.4|99441.4|99561.7|99459.3|99564.1|99460.1|99552.9|99437.4|45
1651784170000|2022-05-05 20:56:10|99559.7|99443.7|99558.7|99442.7|99559.7|99452.8|99546.1|99435.5|22
1651784180000|2022-05-05 20:56:20|99555.5|99445.2|99564.6|99448.6|99565.1|99452|99553.3|99437.3|31
1651784190000|2022-05-05 20:56:30|99565|99449|99566.9|99450.9|99569.5|99456.2|99559|99447.5|30
1651784200000|2022-05-05 20:56:40|99567.8|99451.8|99562.7|99446.7|99567.8|99451.8|99559.4|99443.4|25
1651784210000|2022-05-05 20:56:50|99563.3|99447.3|99563.8|99447.8|99566.1|99451.3|99558.5|99442.5|50
1651784220000|2022-05-05 20:57:00|99562.8|99446.8|99563.2|99447.2|99568.6|99452.6|99557.7|99441.7|59
1651784230000|2022-05-05 20:57:10|99563.5|99447.5|99549.2|99433.2|99564.3|99448.3|99545.2|99429.2|54
1651784240000|2022-05-05 20:57:20|99550|99434|99552.8|99436.8|99555.5|99439.5|99541.9|99425.9|30
1651784250000|2022-05-05 20:57:30|99555.5|99439.5|99560.7|99444.7|99562.1|99446.1|99555.5|99439.5|19
1651784260000|2022-05-05 20:57:40|99560.8|99444.8|99563.7|99454.4|99568.1|99454.4|99560.8|99444.8|21
1651784270000|2022-05-05 20:57:50|99563.8|99460.9|99567.7|99451.7|99567.9|99460.9|99557.4|99446.5|23
1651784280000|2022-05-05 20:58:00|99566.5|99450.5|99566.1|99450.1|99567.6|99451.6|99561|99445|19
1651784290000|2022-05-05 20:58:10|99565.8|99449.8|99568.4|99452.4|99568.7|99452.7|99563.9|99447.9|17
1651784300000|2022-05-05 20:58:20|99575.3|99459.3|99575.2|99459.2|99576.8|99460.8|99573.2|99457.2|16
1651784310000|2022-05-05 20:58:30|99576|99460|99571.2|99455.2|99576|99460|99569.2|99453.2|34
1651784320000|2022-05-05 20:58:40|99570.9|99454.9|99570.5|99454.5|99571.8|99455.8|99568.6|99452.6|22
1651784330000|2022-05-05 20:58:50|99570|99454|99568.2|99452.2|99570.5|99454.5|99565.6|99449.6|16
1651784340000|2022-05-05 20:59:00|99566.8|99450.8|99565.3|99449.3|99570.4|99454.4|99559.4|99443.4|18
1651784350000|2022-05-05 20:59:10|99565.2|99449.2|99563.5|99447.5|99566.9|99450.9|99562.1|99446.1|22
1651784360000|2022-05-05 20:59:20|99564.2|99448.2|99567.1|99451.1|99568.2|99452.2|99560.8|99444.8|27
1651784370000|2022-05-05 20:59:30|99568.9|99452.9|99563.7|99447.7|99568.9|99452.9|99563.1|99447.1|17
1651784380000|2022-05-05 20:59:40|99559.3|99443.3|99557.6|99441.6|99559.9|99443.9|99556.5|99440.5|22
1651784390000|2022-05-05 20:59:50|99558|99442|99538.2|99422.2|99559.1|99443.1|99534.2|99418.2|21
1651784400000|2022-05-05 21:00:00|99525.9|99409.9|99511.4|99395.4|99525.9|99409.9|99504.2|99388.2|12
1651784410000|2022-05-05 21:00:10|99511.8|99395.8|99515.2|99399.2|99515.2|99399.2|99511.8|99395.8|3
1651784420000|2022-05-05 21:00:20|99497.6|99381.6|99493|99377|99499.5|99383.5|99485.7|99369.7|5
1651784430000|2022-05-05 21:00:30|99479|99363|99464.2|99348.2|99479|99363|99464.2|99348.2|3
1651784440000|2022-05-05 21:00:40|99472.7|99356.7|99474.1|99358.1|99476.7|99360.7|99472.7|99356.7|5
1651784450000|2022-05-05 21:00:50|99465.8|99349.8|99469.2|99353.2|99469.2|99353.2|99465.8|99349.8|2
1651784460000|2022-05-05 21:01:00|99473.7|99357.7|99485.2|99369.2|99489.3|99373.3|99473.7|99357.7|3
1651784470000|2022-05-05 21:01:10|99485.1|99369.1|99485.1|99369.1|99485.1|99369.1|99485.1|99369.1|1
1651784480000|2022-05-05 21:01:20|99490|99374|99490|99374|99490|99374|99490|99374|1
1651784490000|2022-05-05 21:01:30|99485|99369|99489.1|99373.1|99489.1|99373.1|99485|99369|2
1651784510000|2022-05-05 21:01:50|99494|99378|99494|99378|99494|99378|99494|99378|1
1651784520000|2022-05-05 21:02:00|99493.6|99377.6|99493.6|99377.6|99493.6|99377.6|99493.6|99377.6|1
1651784540000|2022-05-05 21:02:20|99494.1|99378.1|99494.1|99378.1|99494.1|99378.1|99494.1|99378.1|1
1651784550000|2022-05-05 21:02:30|99489.2|99373.2|99489.2|99373.2|99489.2|99373.2|99489.2|99373.2|1
1651784570000|2022-05-05 21:02:50|99483.4|99367.4|99491.5|99375.5|99491.5|99375.5|99483.4|99367.4|4
1651784580000|2022-05-05 21:03:00|99488.1|99372.1|99488.1|99372.1|99488.1|99372.1|99488.1|99372.1|1
1651784590000|2022-05-05 21:03:10|99489.7|99373.7|99487.6|99371.6|99489.7|99373.7|99487.6|99371.6|2
1651784610000|2022-05-05 21:03:30|99486.2|99370.2|99492.4|99376.4|99492.4|99376.4|99486.2|99370.2|2
1651784640000|2022-05-05 21:04:00|99489.4|99373.4|99459.5|99343.5|99489.4|99373.4|99459.5|99343.5|2
1651784650000|2022-05-05 21:04:10|99459.3|99343.3|99459.3|99343.3|99459.3|99343.3|99459.3|99343.3|1
1651784660000|2022-05-05 21:04:20|99463.9|99347.9|99463.9|99347.9|99463.9|99347.9|99463.9|99347.9|1
1651784670000|2022-05-05 21:04:30|99466.5|99350.5|99484.3|99368.3|99484.6|99368.6|99466.5|99350.5|3
1651784700000|2022-05-05 21:05:00|99461|99345|99464.2|99348.2|99464.2|99348.2|99460.4|99344.4|3
1651784710000|2022-05-05 21:05:10|99461|99345|99469.8|99353.8|99469.8|99353.8|99461|99345|6
1651784720000|2022-05-05 21:05:20|99467.8|99351.8|99469.8|99353.8|99469.8|99353.8|99467.8|99351.8|2
1651784730000|2022-05-05 21:05:30|99465.9|99349.9|99461.9|99345.9|99465.9|99349.9|99461.9|99345.9|6
1651784740000|2022-05-05 21:05:40|99462.6|99346.6|99462.4|99346.4|99462.6|99346.6|99462.4|99346.4|2
1651784750000|2022-05-05 21:05:50|99462.5|99346.5|99462.5|99346.5|99462.7|99346.7|99462.5|99346.5|3
1651784760000|2022-05-05 21:06:00|99463.5|99347.5|99466.5|99350.5|99467.3|99351.3|99463.5|99347.5|4
1651784770000|2022-05-05 21:06:10|99468.6|99352.6|99469|99353|99469.1|99353.1|99468.6|99352.6|3
1651784780000|2022-05-05 21:06:20|99466|99350|99466.5|99350.5|99466.5|99350.5|99466|99350|2
1651784790000|2022-05-05 21:06:30|99467.3|99351.3|99464.6|99348.6|99467.3|99351.3|99464.6|99348.6|5
1651784800000|2022-05-05 21:06:40|99465|99349|99465.6|99349.6|99465.6|99349.6|99465|99349|2
1651784810000|2022-05-05 21:06:50|99465.1|99349.1|99464.5|99348.5|99465.1|99349.1|99464.5|99348.5|2
1651784820000|2022-05-05 21:07:00|99463.4|99347.4|99466.4|99350.4|99466.4|99350.4|99463.4|99347.4|5
1651784830000|2022-05-05 21:07:10|99468.1|99352.1|99466.1|99350.1|99468.1|99352.1|99465.8|99349.8|4
1651784840000|2022-05-05 21:07:20|99466.6|99350.6|99466.6|99350.6|99466.6|99350.6|99466.6|99350.6|1
1651784850000|2022-05-05 21:07:30|99466.8|99350.8|99458.4|99342.4|99466.8|99350.8|99458.4|99342.4|4
1651785330000|2022-05-05 21:15:30|99423.5|99307.5|99419|99303|99423.5|99307.5|99419|99303|3
1651785340000|2022-05-05 21:15:40|99418.8|99302.8|99418.8|99302.8|99420|99304|99418.8|99302.8|3
1651785390000|2022-05-05 21:16:30|99431.2|99315.2|99428.1|99312.1|99433.4|99317.4|99428.1|99312.1|4
1651785410000|2022-05-05 21:16:50|99442.2|99326.2|99431.2|99315.2|99442.2|99326.2|99428.1|99312.1|6
1651785450000|2022-05-05 21:17:30|99428|99312|99415.6|99299.6|99428|99312|99415.6|99299.6|2
1651785460000|2022-05-05 21:17:40|99437.4|99321.4|99433.7|99317.7|99437.4|99321.4|99433.7|99317.7|2
1651785470000|2022-05-05 21:17:50|99427.7|99311.7|99415.8|99299.8|99427.7|99311.7|99415.6|99299.6|4
1651785510000|2022-05-05 21:18:30|99428.1|99312.1|99427.6|99311.6|99429|99313|99427.6|99311.6|3
1651785550000|2022-05-05 21:19:10|99415.8|99299.8|99415.8|99299.8|99416.3|99300.3|99415.8|99299.8|3
1651785560000|2022-05-05 21:19:20|99438.9|99322.9|99427.4|99311.4|99438.9|99322.9|99427.4|99311.4|5
1651785570000|2022-05-05 21:19:30|99427.7|99311.7|99427.7|99311.7|99427.7|99311.7|99427.7|99311.7|1
1651785840000|2022-05-05 21:24:00|99441.2|99325.2|99440.4|99324.4|99441.2|99325.2|99440.4|99324.4|2
1651785860000|2022-05-05 21:24:20|99408.8|99292.8|99408.8|99292.8|99409|99293|99408.8|99292.8|3
1651785870000|2022-05-05 21:24:30|99446.6|99330.6|99424.1|99308.1|99446.6|99330.6|99424.1|99308.1|3
1651785880000|2022-05-05 21:24:40|99408.6|99292.6|99408.6|99292.6|99408.6|99292.6|99408.6|99292.6|1
1651785890000|2022-05-05 21:24:50|99430.2|99314.2|99430|99314|99430.2|99314.2|99430|99314|2
1651785900000|2022-05-05 21:25:00|99432|99316|99432|99316|99432|99316|99432|99316|1
1651785940000|2022-05-05 21:25:40|99407.5|99291.5|99407.5|99291.5|99407.5|99291.5|99407.5|99291.5|1
1651785950000|2022-05-05 21:25:50|99441.1|99325.1|99412.5|99296.5|99441.1|99325.1|99412.5|99296.5|3
1651785960000|2022-05-05 21:26:00|99410.4|99294.4|99411.6|99295.6|99411.6|99295.6|99410.4|99294.4|2
1651785970000|2022-05-05 21:26:10|99408.3|99292.3|99437.6|99321.6|99437.6|99321.6|99408.3|99292.3|2
1651785990000|2022-05-05 21:26:30|99426.2|99310.2|99426.2|99310.2|99426.2|99310.2|99426.2|99310.2|1
1651786000000|2022-05-05 21:26:40|99455.1|99339.1|99437.5|99321.5|99455.1|99339.1|99437.5|99321.5|2
1651786010000|2022-05-05 21:26:50|99441.2|99325.2|99430.1|99314.1|99441.2|99325.2|99422.4|99306.4|3
1651786020000|2022-05-05 21:27:00|99408.2|99292.2|99408.2|99292.2|99408.2|99292.2|99408.2|99292.2|1
1651786040000|2022-05-05 21:27:20|99446.6|99330.6|99408.2|99292.2|99446.6|99330.6|99408.2|99292.2|3
1651786050000|2022-05-05 21:27:30|99447.3|99331.3|99447.3|99331.3|99447.3|99331.3|99447.3|99331.3|1
1651786070000|2022-05-05 21:27:50|99426.4|99310.4|99421.7|99305.7|99426.4|99310.4|99421.7|99305.7|2
1651786080000|2022-05-05 21:28:00|99422.7|99306.7|99422.5|99306.5|99422.7|99306.7|99422.5|99306.5|2
1651786100000|2022-05-05 21:28:20|99419.5|99303.5|99418.4|99302.4|99419.5|99303.5|99415.4|99299.4|3
1651786110000|2022-05-05 21:28:30|99419.6|99303.6|99411.3|99295.3|99419.6|99303.6|99407|99291|4
1651786120000|2022-05-05 21:28:40|99440.6|99324.6|99418.3|99302.3|99440.6|99324.6|99415.3|99299.3|6
1651786140000|2022-05-05 21:29:00|99431.2|99315.2|99437.5|99321.5|99437.5|99321.5|99429.3|99313.3|4
1651786150000|2022-05-05 21:29:10|99430.7|99314.7|99430.7|99314.7|99430.7|99314.7|99430.7|99314.7|1
1651786160000|2022-05-05 21:29:20|99431.9|99315.9|99434.7|99318.7|99434.7|99318.7|99431.9|99315.9|2
1651786170000|2022-05-05 21:29:30|99436.2|99320.2|99440.6|99324.6|99440.6|99324.6|99430.7|99314.7|4
1651786180000|2022-05-05 21:29:40|99434.5|99318.5|99424.8|99308.8|99434.5|99318.5|99424.8|99308.8|3
1651786190000|2022-05-05 21:29:50|99420.3|99304.3|99417.4|99301.4|99420.3|99304.3|99416.1|99300.1|3
1651786200000|2022-05-05 21:30:00|99422.3|99306.3|99430.6|99314.6|99436.6|99320.6|99422.3|99306.3|5
1651786210000|2022-05-05 21:30:10|99435.9|99319.9|99424.9|99308.9|99435.9|99319.9|99424.9|99308.9|3
1651786220000|2022-05-05 21:30:20|99436.2|99320.2|99437|99321|99445.3|99329.3|99421.8|99305.8|11
1651786230000|2022-05-05 21:30:30|99429.3|99313.3|99435.9|99319.9|99435.9|99319.9|99416.6|99300.6|7
1651786240000|2022-05-05 21:30:40|99446.2|99330.2|99439.6|99323.6|99455.1|99339.1|99439.6|99323.6|5
1651786250000|2022-05-05 21:30:50|99435.9|99319.9|99439.4|99323.4|99439.4|99323.4|99429.5|99313.5|5
1651786260000|2022-05-05 21:31:00|99435.2|99319.2|99420.3|99304.3|99436.6|99320.6|99417.8|99301.8|14
1651786270000|2022-05-05 21:31:10|99425.1|99309.1|99434.6|99318.6|99434.6|99318.6|99418.8|99302.8|8
1651786280000|2022-05-05 21:31:20|99438.4|99322.4|99430.2|99314.2|99455.4|99339.4|99426.3|99310.3|15
1651786290000|2022-05-05 21:31:30|99428.7|99312.7|99431|99315|99435.7|99319.7|99428.7|99312.7|4
1651786300000|2022-05-05 21:31:40|99429.2|99313.2|99434.8|99318.8|99443|99327|99428.7|99312.7|10
1651786310000|2022-05-05 21:31:50|99434.7|99318.7|99435.4|99319.4|99442.3|99326.3|99431.5|99315.5|6
1651786320000|2022-05-05 21:32:00|99448.2|99332.2|99432.2|99316.2|99448.2|99332.2|99432.2|99316.2|4
1651786330000|2022-05-05 21:32:10|99440.2|99324.2|99433.8|99317.8|99470.8|99354.8|99432.9|99316.9|8
1651786340000|2022-05-05 21:32:20|99435.2|99319.2|99433.4|99317.4|99439.3|99323.3|99433.4|99317.4|5
1651786350000|2022-05-05 21:32:30|99431.3|99315.3|99433.8|99317.8|99445.9|99329.9|99431.3|99315.3|10
1651786360000|2022-05-05 21:32:40|99450.8|99334.8|99436.3|99320.3|99450.8|99334.8|99430.7|99314.7|9
1651786370000|2022-05-05 21:32:50|99429|99313|99434.4|99318.4|99444.5|99328.5|99428.7|99312.7|6
1651786380000|2022-05-05 21:33:00|99432.2|99316.2|99431|99315|99444.2|99328.2|99422|99306|11
1651786390000|2022-05-05 21:33:10|99432.1|99316.1|99429.3|99313.3|99432.2|99316.2|99422.9|99306.9|9
1651786400000|2022-05-05 21:33:20|99440.4|99324.4|99429.1|99313.1|99440.4|99324.4|99428.8|99312.8|6
1651786410000|2022-05-05 21:33:30|99435.4|99319.4|99428.6|99312.6|99435.4|99319.4|99427.5|99311.5|5
1651786420000|2022-05-05 21:33:40|99436.1|99320.1|99427.4|99311.4|99436.1|99320.1|99427.4|99311.4|7
1651786430000|2022-05-05 21:33:50|99423.4|99307.4|99442.7|99326.7|99442.7|99326.7|99423.4|99307.4|4
1651786440000|2022-05-05 21:34:00|99437.4|99321.4|99434.2|99318.2|99439.4|99323.4|99430.9|99314.9|8
1651786450000|2022-05-05 21:34:10|99433.8|99317.8|99432.9|99316.9|99459.9|99343.9|99430.9|99314.9|6
1651786460000|2022-05-05 21:34:20|99434.1|99318.1|99433.4|99317.4|99447.7|99331.7|99422.1|99306.1|13
1651786470000|2022-05-05 21:34:30|99434.7|99318.7|99436|99320|99438.3|99322.3|99429.4|99313.4|11
1651786480000|2022-05-05 21:34:40|99432.8|99316.8|99432.9|99316.9|99432.9|99316.9|99431.7|99315.7|6
1651786490000|2022-05-05 21:34:50|99433.3|99317.3|99435.9|99319.9|99437.8|99321.8|99431.4|99315.4|10
1651786500000|2022-05-05 21:35:00|99437.5|99321.5|99433.1|99317.1|99437.5|99321.5|99432.6|99316.6|12
1651786510000|2022-05-05 21:35:10|99431.4|99315.4|99430.4|99314.4|99431.4|99315.4|99429.9|99313.9|5
1651786520000|2022-05-05 21:35:20|99430.8|99314.8|99435.5|99319.5|99436.5|99320.5|99429.5|99313.5|9
1651786530000|2022-05-05 21:35:30|99433|99317|99434.5|99318.5|99434.5|99318.5|99432.5|99316.5|7
1651786540000|2022-05-05 21:35:40|99434.3|99318.3|99439.5|99323.5|99439.5|99323.5|99433.6|99317.6|6
1651786550000|2022-05-05 21:35:50|99438.4|99322.4|99438|99322|99441.3|99325.3|99429.9|99313.9|14
1651786560000|2022-05-05 21:36:00|99436.6|99320.6|99417.6|99301.6|99436.6|99320.6|99417.6|99301.6|12
1651786570000|2022-05-05 21:36:10|99423.4|99307.4|99438.7|99322.7|99438.7|99322.7|99423.4|99307.4|6
1651786580000|2022-05-05 21:36:20|99438.6|99322.6|99422.5|99306.5|99440.6|99324.6|99422.5|99306.5|7
1651786590000|2022-05-05 21:36:30|99422.7|99306.7|99437.6|99321.6|99448.2|99332.2|99422.7|99306.7|11
1651786600000|2022-05-05 21:36:40|99438.7|99322.7|99464.9|99348.9|99464.9|99348.9|99435.7|99319.7|5
1651786610000|2022-05-05 21:36:50|99436|99320|99434.6|99318.6|99440.9|99324.9|99431.3|99315.3|15
1651786620000|2022-05-05 21:37:00|99434.9|99318.9|99451.1|99335.1|99451.1|99335.1|99431.8|99315.8|7
1651786630000|2022-05-05 21:37:10|99441.6|99325.6|99446|99330|99446|99330|99433.3|99317.3|7
1651786640000|2022-05-05 21:37:20|99444|99328|99441.8|99325.8|99444|99328|99430.5|99314.5|5
1651786650000|2022-05-05 21:37:30|99440.8|99324.8|99442.6|99326.6|99451.2|99335.2|99437.7|99321.7|8
1651786660000|2022-05-05 21:37:40|99440.7|99324.7|99433|99317|99442.9|99326.9|99433|99317|8
1651786670000|2022-05-05 21:37:50|99433.9|99317.9|99444.9|99328.9|99444.9|99328.9|99430.8|99314.8|8
1651786680000|2022-05-05 21:38:00|99439.5|99323.5|99443.4|99327.4|99443.4|99327.4|99432.3|99316.3|7
1651786690000|2022-05-05 21:38:10|99441.3|99325.3|99440.6|99324.6|99444.4|99328.4|99433.6|99317.6|8
1651786700000|2022-05-05 21:38:20|99437.4|99321.4|99425.7|99309.7|99438.5|99322.5|99425.7|99309.7|11
1651786710000|2022-05-05 21:38:30|99424.8|99308.8|99425|99309|99426.3|99310.3|99423.8|99307.8|8
1651786720000|2022-05-05 21:38:40|99425.7|99309.7|99425.2|99309.2|99426.1|99310.1|99425.2|99309.2|5
1651786730000|2022-05-05 21:38:50|99425.8|99309.8|99430.1|99314.1|99433.9|99317.9|99425.8|99309.8|5
1651786740000|2022-05-05 21:39:00|99430.5|99314.5|99427.4|99311.4|99430.5|99314.5|99427.4|99311.4|5
1651786750000|2022-05-05 21:39:10|99425.8|99309.8|99435.4|99319.4|99437.4|99321.4|99425.8|99309.8|4
1651786760000|2022-05-05 21:39:20|99434.7|99318.7|99427.3|99311.3|99434.7|99318.7|99427.3|99311.3|2
1651786770000|2022-05-05 21:39:30|99424.9|99308.9|99425.9|99309.9|99425.9|99309.9|99423.7|99307.7|4
1651786780000|2022-05-05 21:39:40|99425.2|99309.2|99432.7|99316.7|99439|99323|99425.2|99309.2|5
1651786790000|2022-05-05 21:39:50|99433.9|99317.9|99419.9|99303.9|99433.9|99317.9|99419.5|99303.5|14
1651786800000|2022-05-05 21:40:00|99419.5|99303.5|99422.2|99306.2|99433.1|99317.1|99419.5|99303.5|10
1651786810000|2022-05-05 21:40:10|99422.7|99306.7|99422.2|99306.2|99423.4|99307.4|99420.9|99304.9|9
1651786820000|2022-05-05 21:40:20|99422.1|99306.1|99427.1|99311.1|99431.6|99315.6|99421.7|99305.7|13
1651786830000|2022-05-05 21:40:30|99427.9|99311.9|99428.6|99312.6|99438.9|99322.9|99425.9|99309.9|13
1651786840000|2022-05-05 21:40:40|99428.2|99312.2|99427|99311|99428.8|99312.8|99426.6|99310.6|4
1651786850000|2022-05-05 21:40:50|99430.8|99314.8|99428.3|99312.3|99430.8|99314.8|99427.4|99311.4|16
1651786860000|2022-05-05 21:41:00|99426.9|99310.9|99438.8|99322.8|99438.8|99322.8|99426.9|99310.9|3
1651786870000|2022-05-05 21:41:10|99435.6|99319.6|99432.8|99316.8|99435.6|99319.6|99432.8|99316.8|3
1651786880000|2022-05-05 21:41:20|99433.3|99317.3|99440|99324|99445.7|99329.7|99427.4|99311.4|4
1651786890000|2022-05-05 21:41:30|99429.5|99313.5|99427.1|99311.1|99429.8|99313.8|99427.1|99311.1|7
1651786900000|2022-05-05 21:41:40|99426.7|99310.7|99426.5|99310.5|99426.7|99310.7|99425.2|99309.2|4
1651786910000|2022-05-05 21:41:50|99426.4|99310.4|99432.6|99316.6|99433.3|99317.3|99425.2|99309.2|11
1651786920000|2022-05-05 21:42:00|99432.2|99316.2|99429.5|99313.5|99432.2|99316.2|99428.9|99312.9|9
1651786930000|2022-05-05 21:42:10|99429.6|99313.6|99436.3|99320.3|99436.3|99320.3|99426.8|99310.8|4
1651786940000|2022-05-05 21:42:20|99433.3|99317.3|99426.7|99310.7|99433.3|99317.3|99426.7|99310.7|13
1651786950000|2022-05-05 21:42:30|99426.8|99310.8|99435.3|99319.3|99435.3|99319.3|99426.3|99310.3|6
1651786960000|2022-05-05 21:42:40|99432|99316|99430.5|99314.5|99432|99316|99430.5|99314.5|3
1651786970000|2022-05-05 21:42:50|99430.7|99314.7|99434.8|99318.8|99434.8|99318.8|99429.9|99313.9|6
1651786980000|2022-05-05 21:43:00|99432.4|99316.4|99425.5|99309.5|99432.4|99316.4|99425.2|99309.2|14
1651786990000|2022-05-05 21:43:10|99425.9|99309.9|99433.6|99317.6|99434.8|99318.8|99424.5|99308.5|11
1651787000000|2022-05-05 21:43:20|99432.3|99316.3|99430.5|99314.5|99432.3|99316.3|99430|99314|5
1651787010000|2022-05-05 21:43:30|99430.6|99314.6|99430.9|99314.9|99430.9|99314.9|99430.6|99314.6|2
1651787020000|2022-05-05 21:43:40|99426.4|99310.4|99435.2|99319.2|99435.2|99319.2|99424.3|99308.3|7
1651787030000|2022-05-05 21:43:50|99435.8|99319.8|99426|99310|99435.8|99319.8|99423.3|99307.3|10
1651787040000|2022-05-05 21:44:00|99425|99309|99426.3|99310.3|99426.3|99310.3|99425|99309|4
1651787050000|2022-05-05 21:44:10|99426|99310|99436.9|99320.9|99436.9|99320.9|99425.8|99309.8|10
1651787060000|2022-05-05 21:44:20|99436|99320|99433.4|99317.4|99436|99320|99432.7|99316.7|6
1651787070000|2022-05-05 21:44:30|99431.4|99315.4|99430.2|99314.2|99432.4|99316.4|99430.2|99314.2|4
1651787080000|2022-05-05 21:44:40|99430.7|99314.7|99435.6|99319.6|99442.1|99326.1|99428.7|99312.7|9
1651787090000|2022-05-05 21:44:50|99432.4|99316.4|99426.5|99310.5|99432.4|99316.4|99426.5|99310.5|9
1651787100000|2022-05-05 21:45:00|99436.3|99320.3|99426.1|99310.1|99436.3|99320.3|99423.9|99307.9|20
1651787110000|2022-05-05 21:45:10|99426.4|99310.4|99426.3|99310.3|99438|99322|99424.9|99308.9|16
1651787120000|2022-05-05 21:45:20|99425.8|99309.8|99427.3|99311.3|99427.3|99311.3|99425.5|99309.5|13
1651787130000|2022-05-05 21:45:30|99434|99318|99430|99314|99434.6|99318.6|99430|99314|9
1651787140000|2022-05-05 21:45:40|99425.2|99309.2|99432.3|99316.3|99433.2|99317.2|99425.2|99309.2|8
1651787150000|2022-05-05 21:45:50|99445.3|99329.3|99432.7|99316.7|99445.3|99329.3|99430.6|99314.6|9
1651787160000|2022-05-05 21:46:00|99433.2|99317.2|99427.1|99311.1|99433.2|99317.2|99426.3|99310.3|7
1651787170000|2022-05-05 21:46:10|99426.3|99310.3|99426.6|99310.6|99426.9|99310.9|99426.3|99310.3|4
1651787180000|2022-05-05 21:46:20|99438.2|99322.2|99430.6|99314.6|99438.2|99322.2|99430.2|99314.2|8
1651787190000|2022-05-05 21:46:30|99454.9|99338.9|99432.9|99316.9|99454.9|99338.9|99432.9|99316.9|9
1651787200000|2022-05-05 21:46:40|99438.6|99322.6|99432.7|99316.7|99438.6|99322.6|99432.4|99316.4|3
1651787210000|2022-05-05 21:46:50|99428.1|99312.1|99433|99317|99442.4|99326.4|99426.7|99310.7|6
1651787220000|2022-05-05 21:47:00|99431.7|99315.7|99426.6|99310.6|99432|99316|99426.6|99310.6|4
1651787230000|2022-05-05 21:47:10|99426.8|99310.8|99426.3|99310.3|99426.8|99310.8|99425.7|99309.7|4
1651787240000|2022-05-05 21:47:20|99426.9|99310.9|99429.2|99313.2|99435.7|99319.7|99425.9|99309.9|18
1651787250000|2022-05-05 21:47:30|99424.2|99308.2|99425.7|99309.7|99426.6|99310.6|99424.2|99308.2|21
1651787260000|2022-05-05 21:47:40|99425.6|99309.6|99441.5|99325.5|99441.8|99325.8|99425.6|99309.6|13
1651787270000|2022-05-05 21:47:50|99438.9|99322.9|99426|99310|99438.9|99322.9|99425.9|99309.9|8
1651787280000|2022-05-05 21:48:00|99425.9|99309.9|99426.3|99310.3|99426.5|99310.5|99425.9|99309.9|8
1651787290000|2022-05-05 21:48:10|99426.4|99310.4|99434.2|99318.2|99438.3|99322.3|99425.8|99309.8|7
1651787300000|2022-05-05 21:48:20|99433.6|99317.6|99432.1|99316.1|99433.6|99317.6|99431.2|99315.2|3
1651787310000|2022-05-05 21:48:30|99432.2|99316.2|99425.6|99309.6|99454.3|99338.3|99424.5|99308.5|17
1651787320000|2022-05-05 21:48:40|99426.5|99310.5|99426.2|99310.2|99426.5|99310.5|99425.5|99309.5|5
1651787330000|2022-05-05 21:48:50|99425.7|99309.7|99431.7|99315.7|99435.6|99319.6|99425.6|99309.6|7
1651787340000|2022-05-05 21:49:00|99430.9|99314.9|99431.1|99315.1|99431.1|99315.1|99430.9|99314.9|2
1651787350000|2022-05-05 21:49:10|99431.4|99315.4|99445.1|99329.1|99446.6|99330.6|99427.1|99311.1|4
1651787360000|2022-05-05 21:49:20|99439.9|99323.9|99427.5|99311.5|99439.9|99323.9|99427.5|99311.5|3
1651787370000|2022-05-05 21:49:30|99458|99342|99427.5|99311.5|99458|99342|99427.5|99311.5|2
1651787380000|2022-05-05 21:49:40|99424.5|99308.5|99430.5|99314.5|99438.7|99322.7|99422.9|99306.9|12
1651787390000|2022-05-05 21:49:50|99433.6|99317.6|99437.2|99321.2|99444.9|99328.9|99433.6|99317.6|4
1651787400000|2022-05-05 21:50:00|99433.2|99317.2|99435.9|99319.9|99460|99344|99433.2|99317.2|11
1651787410000|2022-05-05 21:50:10|99435.8|99319.8|99433.8|99317.8|99444.8|99328.8|99433.6|99317.6|7
1651787420000|2022-05-05 21:50:20|99435.9|99319.9|99437.5|99321.5|99446.7|99330.7|99433.7|99317.7|4
1651787430000|2022-05-05 21:50:30|99452.5|99336.5|99458.2|99342.2|99463.3|99347.3|99452.5|99336.5|3
1651787440000|2022-05-05 21:50:40|99446.9|99330.9|99440.5|99324.5|99459|99343|99440.5|99324.5|4
1651787450000|2022-05-05 21:50:50|99431.5|99315.5|99444.3|99328.3|99458.5|99342.5|99431.5|99315.5|5
1651787460000|2022-05-05 21:51:00|99466.1|99350.1|99448.7|99332.7|99466.1|99350.1|99448.6|99332.6|3
1651787470000|2022-05-05 21:51:10|99423.3|99307.3|99451.2|99335.2|99463.1|99347.1|99423.3|99307.3|8
1651787480000|2022-05-05 21:51:20|99438|99322|99435.1|99319.1|99466.4|99350.4|99435.1|99319.1|4
1651787490000|2022-05-05 21:51:30|99437.8|99321.8|99441.4|99325.4|99459.9|99343.9|99437.8|99321.8|9
1651787500000|2022-05-05 21:51:40|99442.6|99326.6|99442.6|99326.6|99457.7|99341.7|99442.6|99326.6|4
1651787510000|2022-05-05 21:51:50|99437.5|99321.5|99451|99335|99465.9|99349.9|99437.5|99321.5|5
1651787520000|2022-05-05 21:52:00|99456.8|99340.8|99440.2|99324.2|99456.8|99340.8|99424.4|99308.4|6
1651787530000|2022-05-05 21:52:10|99435.3|99319.3|99438.4|99322.4|99451.3|99335.3|99435.3|99319.3|6
1651787540000|2022-05-05 21:52:20|99437.2|99321.2|99444.4|99328.4|99473.1|99357.1|99437.2|99321.2|8
1651787550000|2022-05-05 21:52:30|99463.9|99347.9|99451.7|99335.7|99463.9|99347.9|99451.7|99335.7|3
1651787560000|2022-05-05 21:52:40|99449.4|99333.4|99470.2|99354.2|99470.2|99354.2|99444.4|99328.4|6
1651787570000|2022-05-05 21:52:50|99456.7|99340.7|99445|99329|99474.6|99358.6|99445|99329|6
1651787580000|2022-05-05 21:53:00|99451.9|99335.9|99424|99308|99464|99348|99424|99308|6
1651787590000|2022-05-05 21:53:10|99424.1|99308.1|99423.7|99307.7|99424.1|99308.1|99423.1|99307.1|5
1651787600000|2022-05-05 21:53:20|99423.5|99307.5|99434.2|99318.2|99440.6|99324.6|99423.4|99307.4|5
1651787610000|2022-05-05 21:53:30|99432.4|99316.4|99433.4|99317.4|99434.7|99318.7|99432.4|99316.4|3
1651787620000|2022-05-05 21:53:40|99423.8|99307.8|99436.6|99320.6|99438.3|99322.3|99423.6|99307.6|6
1651787630000|2022-05-05 21:53:50|99435.2|99319.2|99423.2|99307.2|99449.7|99333.7|99423.2|99307.2|9
1651787640000|2022-05-05 21:54:00|99453.8|99337.8|99435.8|99319.8|99453.8|99337.8|99433.9|99317.9|5
1651787650000|2022-05-05 21:54:10|99439|99323|99425.7|99309.7|99439|99323|99423.4|99307.4|6
1651787660000|2022-05-05 21:54:20|99425.5|99309.5|99424.4|99308.4|99443|99327|99424.4|99308.4|8
1651787670000|2022-05-05 21:54:30|99448.2|99332.2|99437.1|99321.1|99448.2|99332.2|99437.1|99321.1|3
1651787680000|2022-05-05 21:54:40|99435.2|99319.2|99432.3|99316.3|99435.2|99319.2|99432|99316|6
1651787690000|2022-05-05 21:54:50|99445.5|99329.5|99423.8|99307.8|99451.7|99335.7|99423.7|99307.7|7
1651787700000|2022-05-05 21:55:00|99423.2|99307.2|99424|99308|99424|99308|99423.2|99307.2|3
1651787710000|2022-05-05 21:55:10|99423.8|99307.8|99424.8|99308.8|99425.3|99309.3|99423.4|99307.4|4
1651787720000|2022-05-05 21:55:20|99445.8|99329.8|99439.2|99323.2|99445.8|99329.8|99439.2|99323.2|4
1651787730000|2022-05-05 21:55:30|99436.6|99320.6|99443|99327|99446.2|99330.2|99433.4|99317.4|4
1651787740000|2022-05-05 21:55:40|99431.9|99315.9|99421.2|99305.2|99431.9|99315.9|99419.1|99303.1|11
1651787750000|2022-05-05 21:55:50|99418.1|99302.1|99421.7|99305.7|99437.3|99321.3|99417.9|99301.9|24
1651787760000|2022-05-05 21:56:00|99422|99306|99425.2|99309.2|99437.7|99321.7|99421.7|99305.7|20
1651787770000|2022-05-05 21:56:10|99425.8|99309.8|99425|99309|99425.8|99309.8|99424.8|99308.8|11
1651787780000|2022-05-05 21:56:20|99425.2|99309.2|99434.7|99318.7|99439.5|99323.5|99424.9|99308.9|8
1651787790000|2022-05-05 21:56:30|99432.7|99316.7|99428.5|99312.5|99439.5|99323.5|99428.1|99312.1|8
1651787800000|2022-05-05 21:56:40|99422.1|99306.1|99422|99306|99422.6|99306.6|99421.8|99305.8|7
1651787810000|2022-05-05 21:56:50|99421.7|99305.7|99436.4|99320.4|99448.8|99332.8|99421.6|99305.6|13
1651787820000|2022-05-05 21:57:00|99421.2|99305.2|99422.1|99306.1|99422.3|99306.3|99420.8|99304.8|5
1651787830000|2022-05-05 21:57:10|99421.7|99305.7|99422.2|99306.2|99422.7|99306.7|99421.7|99305.7|5
1651787840000|2022-05-05 21:57:20|99421.6|99305.6|99434.6|99318.6|99438.9|99322.9|99421.6|99305.6|9
1651787850000|2022-05-05 21:57:30|99434.8|99318.8|99439.8|99323.8|99440.5|99324.5|99424.9|99308.9|11
1651787860000|2022-05-05 21:57:40|99437.8|99321.8|99436.2|99320.2|99442.1|99326.1|99426.7|99310.7|8
1651787870000|2022-05-05 21:57:50|99430|99314|99436.2|99320.2|99440.3|99324.3|99428.6|99312.6|9
1651787880000|2022-05-05 21:58:00|99434.3|99318.3|99440.9|99324.9|99443.4|99327.4|99430.2|99314.2|6
1651787890000|2022-05-05 21:58:10|99436.8|99320.8|99441.2|99325.2|99441.2|99325.2|99429|99313|10
1651787900000|2022-05-05 21:58:20|99437.3|99321.3|99431.2|99315.2|99437.3|99321.3|99431.2|99315.2|5
1651787910000|2022-05-05 21:58:30|99428.7|99312.7|99427.2|99311.2|99436.5|99320.5|99425.9|99309.9|8
1651787920000|2022-05-05 21:58:40|99426.9|99310.9|99427.6|99311.6|99432|99316|99421.1|99305.1|15
1651787930000|2022-05-05 21:58:50|99426.8|99310.8|99435|99319|99436.9|99320.9|99425.5|99309.5|13
1651787940000|2022-05-05 21:59:00|99425.1|99309.1|99448.4|99332.4|99449.8|99333.8|99425.1|99309.1|28
1651787950000|2022-05-05 21:59:10|99447.3|99331.3|99434.2|99318.2|99447.3|99331.3|99434.2|99318.2|10
1651787960000|2022-05-05 21:59:20|99428.5|99312.5|99439.8|99323.8|99455|99339|99428.5|99312.5|7
1651787970000|2022-05-05 21:59:30|99440.7|99324.7|99437.2|99321.2|99441.5|99325.5|99427.6|99311.6|21
1651787980000|2022-05-05 21:59:40|99435.8|99319.8|99434.7|99318.7|99446.8|99330.8|99434.7|99318.7|16
1651787990000|2022-05-05 21:59:50|99436.1|99320.1|99440.9|99324.9|99440.9|99324.9|99434.3|99318.3|8
1651788000000|2022-05-05 22:00:00|99441.5|99325.5|99447.6|99331.6|99461.1|99345.1|99441.5|99325.5|44
1651788010000|2022-05-05 22:00:10|99447.4|99331.4|99447.2|99331.2|99473.6|99357.6|99446.3|99330.3|50
1651788020000|2022-05-05 22:00:20|99457.6|99341.6|99451.3|99335.3|99461.8|99345.8|99447.8|99331.8|34
1651788030000|2022-05-05 22:00:30|99452.4|99336.4|99450|99334|99455.9|99339.9|99434.6|99318.6|28
1651788040000|2022-05-05 22:00:40|99448.7|99332.7|99440.6|99324.6|99449.4|99333.4|99440.6|99324.6|33
1651788050000|2022-05-05 22:00:50|99441.1|99325.1|99445.6|99329.6|99448.5|99332.5|99440.2|99324.2|31
1651788060000|2022-05-05 22:01:00|99444|99328|99440.6|99324.6|99448.9|99332.9|99440.4|99324.4|35
1651788070000|2022-05-05 22:01:10|99440.2|99324.2|99438.6|99322.6|99440.2|99324.2|99438.5|99322.5|18
1651788080000|2022-05-05 22:01:20|99450.5|99334.5|99442|99326|99450.5|99334.5|99441.8|99325.8|14
1651788090000|2022-05-05 22:01:30|99442.5|99326.5|99440.9|99324.9|99443.8|99327.8|99440.1|99324.1|17
1651788100000|2022-05-05 22:01:40|99440.8|99324.8|99437|99321|99440.8|99324.8|99436.9|99320.9|15
1651788110000|2022-05-05 22:01:50|99436.9|99320.9|99441.7|99325.7|99444.6|99328.6|99436.9|99320.9|20
1651788120000|2022-05-05 22:02:00|99441.8|99325.8|99433.8|99317.8|99441.8|99325.8|99433.8|99317.8|23
1651788130000|2022-05-05 22:02:10|99433.9|99317.9|99453.9|99337.9|99454.2|99338.2|99432.7|99316.7|26
1651788140000|2022-05-05 22:02:20|99453.3|99337.3|99451.9|99335.9|99453.3|99337.3|99450.5|99334.5|16
1651788150000|2022-05-05 22:02:30|99452|99336|99450.1|99334.1|99453.2|99337.2|99449|99333|17
1651788160000|2022-05-05 22:02:40|99450.3|99334.3|99450.7|99334.7|99451.1|99335.1|99449.4|99333.4|15
1651788170000|2022-05-05 22:02:50|99460.2|99344.2|99450.5|99334.5|99460.2|99344.2|99449.4|99333.4|11
1651788180000|2022-05-05 22:03:00|99450.1|99334.1|99459.6|99343.6|99459.6|99343.6|99448.9|99332.9|21
1651788190000|2022-05-05 22:03:10|99458.8|99342.8|99456.8|99340.8|99459.3|99343.3|99456.8|99340.8|17
1651788200000|2022-05-05 22:03:20|99456.7|99340.7|99459.1|99343.1|99459.1|99343.1|99456.7|99340.7|22
1651788210000|2022-05-05 22:03:30|99459.8|99343.8|99459.5|99343.5|99462.4|99346.4|99458.6|99342.6|17
1651788220000|2022-05-05 22:03:40|99458.8|99342.8|99461.2|99345.2|99466.5|99350.5|99458.7|99342.7|14
1651788230000|2022-05-05 22:03:50|99460|99344|99463.5|99347.5|99463.5|99347.5|99453.6|99337.6|7
1651788240000|2022-05-05 22:04:00|99460.9|99344.9|99457.6|99341.6|99460.9|99344.9|99457.6|99341.6|8
1651788250000|2022-05-05 22:04:10|99458.5|99342.5|99455|99339|99458.8|99342.8|99453|99337|11
1651788260000|2022-05-05 22:04:20|99453.9|99337.9|99448.8|99332.8|99454.6|99338.6|99446.7|99330.7|25
1651788270000|2022-05-05 22:04:30|99448.1|99332.1|99446.6|99330.6|99448.1|99332.1|99446.4|99330.4|20
1651788280000|2022-05-05 22:04:40|99449.1|99333.1|99445.6|99329.6|99449.1|99333.1|99445.6|99329.6|10
1651788290000|2022-05-05 22:04:50|99445.5|99329.5|99450.8|99334.8|99450.8|99334.8|99443.8|99327.8|10
1651788300000|2022-05-05 22:05:00|99450.6|99334.6|99448.2|99332.2|99451.1|99335.1|99448.1|99332.1|15
1651788310000|2022-05-05 22:05:10|99450.8|99334.8|99447.9|99331.9|99450.8|99334.8|99447.9|99331.9|15
1651788320000|2022-05-05 22:05:20|99448.7|99332.7|99448.8|99332.8|99448.9|99332.9|99447.3|99331.3|17
1651788330000|2022-05-05 22:05:30|99447.9|99331.9|99447.1|99331.1|99448.5|99332.5|99447.1|99331.1|9
1651788340000|2022-05-05 22:05:40|99447|99331|99450.2|99334.2|99452.4|99336.4|99447|99331|11
1651788350000|2022-05-05 22:05:50|99447.6|99331.6|99446.8|99330.8|99448.1|99332.1|99446.8|99330.8|10
1651788360000|2022-05-05 22:06:00|99446.7|99330.7|99446.9|99330.9|99447.7|99331.7|99446.7|99330.7|12
1651788370000|2022-05-05 22:06:10|99447.1|99331.1|99443.1|99327.1|99451.6|99335.6|99442.6|99326.6|21
1651788380000|2022-05-05 22:06:20|99444|99328|99440.1|99324.1|99444.2|99328.2|99438.9|99322.9|26
1651788390000|2022-05-05 22:06:30|99441.2|99325.2|99438.4|99322.4|99441.2|99325.2|99438.4|99322.4|12
1651788400000|2022-05-05 22:06:40|99438.6|99322.6|99436.4|99320.4|99439.7|99323.7|99436.4|99320.4|22
1651788410000|2022-05-05 22:06:50|99436.5|99320.5|99433.9|99317.9|99436.5|99320.5|99433.9|99317.9|8
1651788420000|2022-05-05 22:07:00|99433.7|99317.7|99436.3|99320.3|99437.2|99321.2|99433|99317|15
1651788430000|2022-05-05 22:07:10|99437.2|99321.2|99437.2|99321.2|99437.5|99321.5|99437.1|99321.1|5
1651788440000|2022-05-05 22:07:20|99437.4|99321.4|99433.8|99317.8|99437.5|99321.5|99433.8|99317.8|21
1651788450000|2022-05-05 22:07:30|99434.3|99318.3|99432|99316|99434.8|99318.8|99432|99316|14
1651788460000|2022-05-05 22:07:40|99431.7|99315.7|99432.4|99316.4|99432.4|99316.4|99431.7|99315.7|5
1651788470000|2022-05-05 22:07:50|99437.2|99321.2|99434.5|99318.5|99437.2|99321.2|99434.5|99318.5|6
1651788480000|2022-05-05 22:08:00|99434.6|99318.6|99431.9|99315.9|99434.6|99318.6|99431.5|99315.5|11
1651788490000|2022-05-05 22:08:10|99432.2|99316.2|99442.2|99326.2|99444.8|99328.8|99431.9|99315.9|9
1651788500000|2022-05-05 22:08:20|99440|99324|99438.9|99322.9|99443.4|99327.4|99438.8|99322.8|18
1651788510000|2022-05-05 22:08:30|99441.8|99325.8|99447.1|99331.1|99449.4|99333.4|99441.8|99325.8|15
1651788520000|2022-05-05 22:08:40|99449.7|99333.7|99447.1|99331.1|99449.7|99333.7|99447.1|99331.1|5
1651788530000|2022-05-05 22:08:50|99447.9|99331.9|99451.8|99335.8|99455.6|99339.6|99447.9|99331.9|15
1651788540000|2022-05-05 22:09:00|99452.1|99336.1|99458.1|99342.1|99463.1|99347.1|99452.1|99336.1|26
1651788550000|2022-05-05 22:09:10|99457|99341|99458.2|99342.2|99462|99346|99454.1|99338.1|9
1651788560000|2022-05-05 22:09:20|99457.6|99341.6|99453.9|99337.9|99458|99342|99453.9|99337.9|12
1651788570000|2022-05-05 22:09:30|99454.1|99338.1|99454.9|99338.9|99457.6|99341.6|99454.1|99338.1|7
1651788580000|2022-05-05 22:09:40|99455|99339|99456.2|99340.2|99456.2|99340.2|99455|99339|3
1651788590000|2022-05-05 22:09:50|99453.5|99337.5|99453.7|99337.7|99459.2|99343.2|99453.5|99337.5|16
1651788600000|2022-05-05 22:10:00|99453.3|99337.3|99450.8|99334.8|99457.9|99341.9|99450.2|99334.2|24
1651788610000|2022-05-05 22:10:10|99450.5|99334.5|99450.9|99334.9|99451|99335|99450.3|99334.3|14
1651788620000|2022-05-05 22:10:20|99450.7|99334.7|99450.4|99334.4|99450.7|99334.7|99450.3|99334.3|6
1651788630000|2022-05-05 22:10:30|99451.5|99335.5|99455.5|99339.5|99458.6|99342.6|99451.3|99335.3|8
1651788640000|2022-05-05 22:10:40|99457.7|99341.7|99452|99336|99460.3|99344.3|99451.7|99335.7|10
1651788650000|2022-05-05 22:10:50|99451|99335|99450.8|99334.8|99451.5|99335.5|99449.7|99333.7|13
1651788660000|2022-05-05 22:11:00|99451.1|99335.1|99459.5|99343.5|99460.4|99344.4|99450.6|99334.6|19
1651788670000|2022-05-05 22:11:10|99460.3|99344.3|99459.1|99343.1|99462.9|99346.9|99454.5|99338.5|17
1651788680000|2022-05-05 22:11:20|99459.3|99343.3|99465.6|99349.6|99466.2|99350.2|99459.3|99343.3|10
1651788690000|2022-05-05 22:11:30|99465.3|99349.3|99464.2|99348.2|99465.8|99349.8|99463.5|99347.5|8
1651788700000|2022-05-05 22:11:40|99464.5|99348.5|99466.9|99350.9|99467.8|99351.8|99464.5|99348.5|6
1651788710000|2022-05-05 22:11:50|99465|99349|99464.3|99348.3|99467.9|99351.9|99460.6|99344.6|13
1651788720000|2022-05-05 22:12:00|99464.7|99348.7|99457.3|99341.3|99464.7|99348.7|99456.5|99340.5|22
1651788730000|2022-05-05 22:12:10|99456.8|99340.8|99453.8|99337.8|99456.8|99340.8|99453.6|99337.6|21
1651788740000|2022-05-05 22:12:20|99453.6|99337.6|99455.9|99339.9|99456.5|99340.5|99453.6|99337.6|17
1651788750000|2022-05-05 22:12:30|99455.8|99339.8|99457.9|99341.9|99460.3|99344.3|99455.8|99339.8|18
1651788760000|2022-05-05 22:12:40|99457.7|99341.7|99448.8|99332.8|99462.1|99346.1|99448.2|99332.2|35
1651788770000|2022-05-05 22:12:50|99448.3|99332.3|99448.4|99332.4|99451.9|99335.9|99445.3|99329.3|33
1651788780000|2022-05-05 22:13:00|99448.5|99332.5|99443.6|99327.6|99449.1|99333.1|99443.3|99327.3|35
1651788790000|2022-05-05 22:13:10|99444|99328|99457.6|99341.6|99457.8|99341.8|99438.7|99322.7|29
1651788800000|2022-05-05 22:13:20|99453.5|99337.5|99455.3|99339.3|99458.5|99342.5|99451.6|99335.6|25
1651788810000|2022-05-05 22:13:30|99455.2|99339.2|99444.3|99328.3|99455.2|99339.2|99439.6|99323.6|29
1651788820000|2022-05-05 22:13:40|99444.1|99328.1|99439.6|99323.6|99444.1|99328.1|99439.4|99323.4|26
1651788830000|2022-05-05 22:13:50|99441.2|99325.2|99428.8|99312.8|99442.6|99326.6|99428.7|99312.7|24
1651788840000|2022-05-05 22:14:00|99429.4|99313.4|99426.3|99310.3|99447.4|99331.4|99426.3|99310.3|18
1651788850000|2022-05-05 22:14:10|99433.6|99317.6|99446.7|99330.7|99446.8|99330.8|99433.6|99317.6|26
1651788860000|2022-05-05 22:14:20|99447.7|99331.7|99452.8|99336.8|99453.4|99337.4|99441.5|99325.5|35
1651788870000|2022-05-05 22:14:30|99451|99335|99442.1|99326.1|99453.5|99337.5|99438.5|99322.5|17
1651788880000|2022-05-05 22:14:40|99438.3|99322.3|99451.7|99335.7|99452|99336|99436.9|99320.9|24
1651788890000|2022-05-05 22:14:50|99451.3|99335.3|99437.3|99321.3|99463.6|99347.6|99428.6|99312.6|43
1651788900000|2022-05-05 22:15:00|99436.7|99320.7|99440.9|99324.9|99441.8|99325.8|99436|99320|33
1651788910000|2022-05-05 22:15:10|99441.4|99325.4|99438.7|99322.7|99441.9|99325.9|99424|99308|26
1651788920000|2022-05-05 22:15:20|99439.1|99323.1|99422.3|99306.3|99451.6|99335.6|99422.3|99306.3|25
1651788930000|2022-05-05 22:15:30|99421.7|99305.7|99421.2|99305.2|99451.5|99335.5|99421.2|99305.2|20
1651788940000|2022-05-05 22:15:40|99421|99305|99437.5|99321.5|99437.6|99321.6|99417.7|99301.7|26
1651788950000|2022-05-05 22:15:50|99438.5|99322.5|99419.9|99303.9|99439.8|99323.8|99418.5|99302.5|52
1651788960000|2022-05-05 22:16:00|99423.1|99307.1|99422.9|99306.9|99424.1|99308.1|99416.9|99300.9|28
1651788970000|2022-05-05 22:16:10|99425.1|99309.1|99424.7|99308.7|99433.5|99317.5|99419.1|99303.1|58
1651788980000|2022-05-05 22:16:20|99425.3|99309.3|99408.9|99292.9|99428.1|99312.1|99408.9|99292.9|39
1651788990000|2022-05-05 22:16:30|99408.8|99292.8|99430.7|99314.7|99430.7|99314.7|99405.5|99289.5|29
1651789000000|2022-05-05 22:16:40|99418.6|99302.6|99430.3|99314.3|99430.3|99314.3|99414.3|99298.3|43
1651789010000|2022-05-05 22:16:50|99433.9|99317.9|99437.5|99321.5|99438.6|99322.6|99421.3|99305.3|54
1651789020000|2022-05-05 22:17:00|99438.4|99322.4|99439.6|99323.6|99441.4|99325.4|99424.7|99308.7|38
1651789030000|2022-05-05 22:17:10|99439.3|99323.3|99437.9|99321.9|99439.3|99323.3|99437.8|99321.8|15
1651789040000|2022-05-05 22:17:20|99456.6|99340.6|99450.9|99334.9|99456.6|99340.6|99437.1|99321.1|24
1651789050000|2022-05-05 22:17:30|99449|99333|99438.8|99322.8|99453.2|99337.2|99438.5|99322.5|33
1651789060000|2022-05-05 22:17:40|99438.7|99322.7|99443.1|99327.1|99444.5|99328.5|99421.7|99305.7|32
1651789070000|2022-05-05 22:17:50|99443.4|99327.4|99441.5|99325.5|99444.5|99328.5|99440.9|99324.9|21
1651789080000|2022-05-05 22:18:00|99440.6|99324.6|99449.3|99333.3|99458.7|99342.7|99440.6|99324.6|26
1651789090000|2022-05-05 22:18:10|99450|99334|99454.8|99338.8|99454.8|99338.8|99439.1|99323.1|19
1651789100000|2022-05-05 22:18:20|99456.5|99340.5|99441.5|99325.5|99456.5|99340.5|99440.9|99324.9|21
1651789110000|2022-05-05 22:18:30|99439|99323|99460.3|99344.3|99474.2|99358.2|99439|99323|38
1651789120000|2022-05-05 22:18:40|99460.6|99344.6|99467.9|99351.9|99472.8|99356.8|99458.6|99342.6|27
1651789130000|2022-05-05 22:18:50|99466.2|99350.2|99455.7|99339.7|99471.8|99355.8|99455.7|99339.7|26
1651789140000|2022-05-05 22:19:00|99455.9|99339.9|99460.3|99344.3|99465.8|99349.8|99450.3|99334.3|30
1651789150000|2022-05-05 22:19:10|99460.4|99344.4|99469|99353|99469.2|99353.2|99434.5|99318.5|19
1651789160000|2022-05-05 22:19:20|99471.1|99355.1|99461.1|99345.1|99471.1|99355.1|99449.3|99333.3|20
1651789170000|2022-05-05 22:19:30|99460.4|99344.4|99456.2|99340.2|99460.4|99344.4|99449.6|99333.6|15
1651789180000|2022-05-05 22:19:40|99452.8|99336.8|99453|99337|99454.9|99338.9|99451.7|99335.7|14
1651789190000|2022-05-05 22:19:50|99452.8|99336.8|99462.6|99346.6|99462.9|99346.9|99452.7|99336.7|20
1651789200000|2022-05-05 22:20:00|99462.7|99346.7|99478.1|99362.1|99479.3|99363.3|99459.3|99343.3|33
1651789210000|2022-05-05 22:20:10|99479.8|99363.8|99489.6|99373.6|99489.6|99373.6|99460.2|99344.2|39
1651789220000|2022-05-05 22:20:20|99497.3|99381.3|99481.4|99365.4|99497.3|99381.3|99472.5|99356.5|43
1651789230000|2022-05-05 22:20:30|99495.7|99379.7|99476.3|99360.3|99500.2|99384.2|99476.3|99360.3|33
1651789240000|2022-05-05 22:20:40|99476.2|99360.2|99477.3|99361.3|99478|99362|99476|99360|16
1651789250000|2022-05-05 22:20:50|99477.5|99361.5|99487.9|99371.9|99492.2|99376.2|99476.5|99360.5|18
1651789260000|2022-05-05 22:21:00|99489.5|99373.5|99485.5|99369.5|99492|99376|99468.9|99352.9|44
1651789270000|2022-05-05 22:21:10|99484.9|99368.9|99498.4|99382.4|99509.3|99393.3|99483.4|99367.4|40
1651789280000|2022-05-05 22:21:20|99507.5|99391.5|99492.5|99376.5|99509.4|99393.4|99488.9|99372.9|41
1651789290000|2022-05-05 22:21:30|99492.3|99376.3|99502.6|99386.6|99508.9|99392.9|99492.3|99376.3|41
1651789300000|2022-05-05 22:21:40|99502.2|99386.2|99502|99386|99503|99387|99501|99385|23
1651789310000|2022-05-05 22:21:50|99501.5|99385.5|99498|99382|99501.5|99385.5|99477|99361|20
1651789320000|2022-05-05 22:22:00|99497.6|99381.6|99494.1|99378.1|99497.8|99381.8|99492.2|99376.2|32
1651789330000|2022-05-05 22:22:10|99497.1|99381.1|99502|99386|99502.1|99386.1|99482.1|99366.1|28
1651789340000|2022-05-05 22:22:20|99501.9|99385.9|99509.8|99393.8|99509.8|99393.8|99501.9|99385.9|23
1651789350000|2022-05-05 22:22:30|99509.7|99393.7|99505.6|99389.6|99511.8|99395.8|99505.6|99389.6|38
1651789360000|2022-05-05 22:22:40|99504.7|99388.7|99507.2|99391.2|99520.6|99404.6|99504.3|99388.3|29
1651789370000|2022-05-05 22:22:50|99507.3|99391.3|99510.1|99394.1|99524.6|99408.6|99503.2|99387.2|32
1651789380000|2022-05-05 22:23:00|99511.7|99395.7|99514.3|99398.3|99517.9|99401.9|99501.5|99385.5|38
1651789390000|2022-05-05 22:23:10|99516|99400|99519.9|99403.9|99525.2|99409.2|99507.7|99391.7|32
1651789400000|2022-05-05 22:23:20|99519.7|99403.7|99516.4|99400.4|99523.9|99407.9|99516.4|99400.4|35
1651789410000|2022-05-05 22:23:30|99516|99400|99518.6|99402.6|99525.9|99409.9|99509.9|99393.9|38
1651789420000|2022-05-05 22:23:40|99518.9|99402.9|99518.9|99402.9|99519.1|99403.1|99518.1|99402.1|6
1651789430000|2022-05-05 22:23:50|99517.6|99401.6|99518.3|99402.3|99526.9|99410.9|99507.8|99391.8|39
1651789440000|2022-05-05 22:24:00|99518.2|99402.2|99504.1|99388.1|99525.1|99409.1|99496.2|99380.2|50
1651789450000|2022-05-05 22:24:10|99503.3|99387.3|99496.4|99380.4|99507.8|99391.8|99494.2|99378.2|28
1651789460000|2022-05-05 22:24:20|99495.7|99379.7|99510|99394|99510|99394|99493.8|99377.8|23
1651789470000|2022-05-05 22:24:30|99493.8|99377.8|99489.8|99373.8|99503.2|99387.2|99486.8|99370.8|41
1651789480000|2022-05-05 22:24:40|99490.1|99374.1|99496.9|99380.9|99510.3|99394.3|99490.1|99374.1|32
1651789490000|2022-05-05 22:24:50|99496.8|99380.8|99501.2|99385.2|99508|99392|99494.4|99378.4|14
1651789500000|2022-05-05 22:25:00|99503.5|99387.5|99497.5|99381.5|99514|99398|99477|99361|28
1651789510000|2022-05-05 22:25:10|99497.3|99381.3|99496.8|99380.8|99497.7|99381.7|99496.8|99380.8|11
1651789520000|2022-05-05 22:25:20|99496.7|99380.7|99500.6|99384.6|99502.9|99386.9|99496.7|99380.7|24
1651789530000|2022-05-05 22:25:30|99500.9|99384.9|99513.3|99397.3|99534.1|99418.1|99500.9|99384.9|46
1651789540000|2022-05-05 22:25:40|99519.3|99403.3|99521.8|99405.8|99523.3|99407.3|99502.8|99386.8|10
1651789550000|2022-05-05 22:25:50|99518.2|99402.2|99512|99396|99518.9|99402.9|99511|99395|21
1651789560000|2022-05-05 22:26:00|99505.7|99389.7|99503.2|99387.2|99505.8|99389.8|99502.7|99386.7|27
1651789570000|2022-05-05 22:26:10|99504|99388|99505.3|99389.3|99505.4|99389.4|99502.8|99386.8|22
1651789580000|2022-05-05 22:26:20|99504.7|99388.7|99505.4|99389.4|99520.1|99404.1|99502.7|99386.7|21
1651789590000|2022-05-05 22:26:30|99505|99389|99508.8|99392.8|99529.5|99413.5|99496.7|99380.7|22
1651789600000|2022-05-05 22:26:40|99508.9|99392.9|99504.5|99388.5|99514.8|99398.8|99503.1|99387.1|27
1651789610000|2022-05-05 22:26:50|99504.3|99388.3|99503.2|99387.2|99504.3|99388.3|99503.2|99387.2|8
1651789620000|2022-05-05 22:27:00|99503.7|99387.7|99504.3|99388.3|99504.7|99388.7|99499.3|99383.3|36
1651789630000|2022-05-05 22:27:10|99504.2|99388.2|99503.3|99387.3|99504.4|99388.4|99502.9|99386.9|15
1651789640000|2022-05-05 22:27:20|99504.8|99388.8|99503.5|99387.5|99505.2|99389.2|99503.3|99387.3|8
1651789650000|2022-05-05 22:27:30|99503.2|99387.2|99503.6|99387.6|99504.1|99388.1|99503.2|99387.2|9
1651789660000|2022-05-05 22:27:40|99506.2|99390.2|99504.6|99388.6|99506.2|99390.2|99504.6|99388.6|5
1651789670000|2022-05-05 22:27:50|99504.9|99390.2|99507.3|99391.3|99507.4|99391.4|99504.9|99390.2|3
1651789680000|2022-05-05 22:28:00|99504.3|99388.3|99502.9|99386.9|99504.5|99388.5|99502.7|99386.7|9
1651789690000|2022-05-05 22:28:10|99503.5|99387.5|99503.9|99387.9|99503.9|99387.9|99503.5|99387.5|4
1651789700000|2022-05-05 22:28:20|99503.5|99396|99503.6|99387.6|99530.9|99414.9|99503.5|99387.6|14
1651789710000|2022-05-05 22:28:30|99503.5|99387.5|99516.8|99400.8|99519.8|99403.8|99503.5|99387.5|6
1651789720000|2022-05-05 22:28:40|99514.9|99398.9|99502.6|99386.6|99528.7|99412.7|99502.3|99386.3|12
1651789730000|2022-05-05 22:28:50|99501.5|99397.6|99502.6|99386.6|99505.9|99397.6|99501.2|99385.2|16
1651789740000|2022-05-05 22:29:00|99502.4|99386.4|99504.5|99388.5|99505.7|99389.7|99501|99385|37
1651789750000|2022-05-05 22:29:10|99504.6|99388.6|99503.1|99387.1|99504.8|99388.8|99502.9|99386.9|8
1651789760000|2022-05-05 22:29:20|99503.3|99387.3|99519|99403|99519.1|99403.1|99500.3|99384.3|23
1651789770000|2022-05-05 22:29:30|99514.3|99398.3|99502.4|99386.4|99523.3|99407.3|99501.9|99385.9|16
1651789780000|2022-05-05 22:29:40|99502.5|99386.5|99502.2|99386.2|99503.6|99387.6|99502.2|99386.2|8
1651789790000|2022-05-05 22:29:50|99501.5|99385.5|99500.8|99384.8|99503.2|99387.2|99499.2|99383.2|19
1651789800000|2022-05-05 22:30:00|99501.4|99385.4|99510.6|99394.6|99513|99397|99501.2|99385.2|28
1651789810000|2022-05-05 22:30:10|99509.9|99393.9|99507.3|99391.3|99509.9|99393.9|99507.3|99391.3|12
1651789820000|2022-05-05 22:30:20|99507.9|99391.9|99511.6|99395.6|99516.1|99400.1|99504.8|99388.8|27
1651789830000|2022-05-05 22:30:30|99511.8|99395.8|99502.8|99386.8|99511.8|99395.8|99502.1|99386.1|6
1651789840000|2022-05-05 22:30:40|99502.4|99387.2|99504.3|99388.3|99506|99396.5|99501.7|99387|11
1651789850000|2022-05-05 22:30:50|99503.8|99387.8|99503.8|99387.8|99504.7|99388.7|99500.2|99384.2|21
1651789860000|2022-05-05 22:31:00|99503.7|99387.7|99501.8|99385.8|99504.1|99388.1|99499.6|99383.6|37
1651789870000|2022-05-05 22:31:10|99502|99386|99503.1|99387.1|99517.5|99401.5|99501|99385|36
1651789880000|2022-05-05 22:31:20|99502.7|99386.7|99503|99387|99505.7|99389.7|99502.1|99386.1|20
1651789890000|2022-05-05 22:31:30|99502.8|99386.8|99502.6|99386.6|99503.4|99387.4|99501.7|99385.7|33
1651789900000|2022-05-05 22:31:40|99502.8|99386.8|99500.7|99384.7|99503.8|99387.8|99499.1|99383.1|15
1651789910000|2022-05-05 22:31:50|99500.5|99384.5|99495.7|99379.7|99501.2|99385.2|99495.6|99379.6|31
1651789920000|2022-05-05 22:32:00|99495.5|99379.5|99494.2|99378.2|99515.6|99399.6|99486.7|99370.7|47
1651789930000|2022-05-05 22:32:10|99492.8|99376.8|99482.9|99366.9|99510.8|99394.8|99481.7|99365.7|45
1651789940000|2022-05-05 22:32:20|99483.1|99367.1|99492.4|99376.4|99493.9|99377.9|99475.7|99359.7|44
1651789950000|2022-05-05 22:32:30|99492.2|99376.2|99488.1|99372.1|99492.7|99376.7|99478.9|99362.9|22
1651789960000|2022-05-05 22:32:40|99488.4|99372.4|99485.7|99369.7|99488.4|99372.4|99485.7|99369.7|21
1651789970000|2022-05-05 22:32:50|99485.6|99369.6|99473.7|99357.7|99486|99370|99469.4|99353.4|26
1651789980000|2022-05-05 22:33:00|99466.6|99350.6|99485|99369|99487.3|99371.3|99466.6|99350.6|25
1651789990000|2022-05-05 22:33:10|99485.2|99369.2|99486.9|99370.9|99489.8|99373.8|99470.2|99354.2|43
1651790000000|2022-05-05 22:33:20|99486.8|99370.8|99484|99368|99487.3|99371.3|99483.9|99367.9|22
1651790010000|2022-05-05 22:33:30|99484.3|99368.3|99481.3|99365.3|99484.3|99368.3|99481.3|99365.3|19
1651790020000|2022-05-05 22:33:40|99481.2|99365.2|99477.3|99361.3|99481.5|99365.5|99476.7|99360.7|30
1651790030000|2022-05-05 22:33:50|99476.8|99360.8|99473.7|99357.7|99477.1|99361.1|99449|99333|35
1651790040000|2022-05-05 22:34:00|99473.1|99357.1|99472.9|99356.9|99474.1|99358.1|99457.7|99341.7|36
1651790050000|2022-05-05 22:34:10|99473|99357|99471.4|99355.4|99473.7|99357.7|99452.3|99336.3|26
1651790060000|2022-05-05 22:34:20|99471.3|99355.3|99472.9|99356.9|99474|99358|99469.5|99353.5|27
1651790070000|2022-05-05 22:34:30|99472.6|99356.6|99472.6|99356.6|99473.6|99357.6|99471.9|99355.9|15
1651790080000|2022-05-05 22:34:40|99472.8|99356.8|99471.3|99355.3|99473.3|99357.3|99470.6|99354.6|24
1651790090000|2022-05-05 22:34:50|99471.6|99355.6|99468.9|99352.9|99471.9|99355.9|99468.9|99352.9|27
1651790100000|2022-05-05 22:35:00|99468.8|99352.8|99467.5|99351.5|99471.2|99355.2|99444|99328|45
1651790110000|2022-05-05 22:35:10|99469.2|99353.2|99471|99355|99471|99355|99469.1|99353.1|28
1651790120000|2022-05-05 22:35:20|99471.1|99355.1|99471|99355|99472.4|99356.4|99470.3|99354.3|21
1651790130000|2022-05-05 22:35:30|99470.7|99354.7|99473.2|99357.2|99473.4|99357.4|99470.1|99354.1|22
1651790140000|2022-05-05 22:35:40|99472.2|99356.2|99471.5|99355.5|99472.3|99356.3|99469.6|99353.6|17
1651790150000|2022-05-05 22:35:50|99470.3|99354.3|99469.5|99353.5|99470.5|99354.5|99468.3|99352.3|28
1651790160000|2022-05-05 22:36:00|99469.4|99353.4|99466.8|99350.8|99471|99355|99453.6|99337.6|34
1651790170000|2022-05-05 22:36:10|99467|99351|99468.4|99352.4|99469.5|99353.5|99464.2|99348.2|23
1651790180000|2022-05-05 22:36:20|99468.9|99352.9|99467.9|99351.9|99469.5|99353.5|99467.6|99351.6|25
1651790190000|2022-05-05 22:36:30|99468.6|99352.6|99452.8|99336.8|99468.6|99352.6|99440.1|99324.1|24
1651790200000|2022-05-05 22:36:40|99454|99338|99465.3|99349.3|99467|99351|99445.6|99329.6|32
1651790210000|2022-05-05 22:36:50|99465.9|99349.9|99453.4|99337.4|99468.1|99352.1|99452.6|99336.6|40
1651790220000|2022-05-05 22:37:00|99459.3|99343.3|99468.7|99352.7|99470.7|99354.7|99455.1|99339.1|26
1651790230000|2022-05-05 22:37:10|99469.6|99353.6|99465.7|99349.7|99469.6|99353.6|99465.7|99349.7|20
1651790240000|2022-05-05 22:37:20|99465.5|99349.5|99472.2|99356.2|99472.5|99356.5|99465.5|99349.5|21
1651790250000|2022-05-05 22:37:30|99461.1|99345.1|99469.8|99353.8|99471|99355|99438.9|99322.9|23
1651790260000|2022-05-05 22:37:40|99470.6|99354.6|99464.8|99348.8|99470.6|99354.6|99450.1|99334.1|34
1651790270000|2022-05-05 22:37:50|99464.4|99348.4|99471.8|99355.8|99472.3|99356.3|99452.6|99336.6|23
1651790280000|2022-05-05 22:38:00|99471.5|99355.5|99466.8|99350.8|99471.5|99355.5|99466.2|99350.2|23
1651790290000|2022-05-05 22:38:10|99466.3|99350.3|99466.5|99350.5|99466.7|99350.7|99465.6|99349.6|11
1651790300000|2022-05-05 22:38:20|99466.4|99350.4|99466.6|99350.6|99467.8|99351.8|99465.6|99349.6|14
1651790310000|2022-05-05 22:38:30|99466.1|99350.1|99465.9|99349.9|99466.8|99350.8|99465|99349|24
1651790320000|2022-05-05 22:38:40|99466.3|99350.3|99466.2|99350.2|99467.8|99351.8|99465.1|99349.1|24
1651790330000|2022-05-05 22:38:50|99466.4|99350.4|99466|99350|99466.4|99350.4|99465.4|99349.4|17
1651790340000|2022-05-05 22:39:00|99466.1|99350.1|99468.1|99352.1|99468.1|99352.1|99465.9|99349.9|8
1651790350000|2022-05-05 22:39:10|99467.9|99351.9|99466.4|99350.4|99467.9|99351.9|99466.4|99350.4|4
1651790360000|2022-05-05 22:39:20|99463.1|99349.8|99466.8|99350.8|99468.1|99352.1|99463.1|99349|13
1651790370000|2022-05-05 22:39:30|99466.3|99350.3|99454.8|99355.5|99466.5|99355.5|99454.8|99349.3|8
1651790380000|2022-05-05 22:39:40|99458.1|99353.1|99465.4|99349.4|99467.5|99354.1|99456.8|99348.2|16
1651790390000|2022-05-05 22:39:50|99467.7|99351.7|99468.5|99352.5|99469.7|99353.7|99455.7|99339.7|23
1651790400000|2022-05-05 22:40:00|99467.7|99351.7|99473.6|99357.6|99476.5|99360.5|99465.6|99349.6|27
1651790410000|2022-05-05 22:40:10|99474.5|99358.5|99474.4|99358.4|99474.9|99358.9|99473.1|99357.1|24
1651790420000|2022-05-05 22:40:20|99474.3|99358.3|99471.5|99355.5|99475|99359|99471|99355|22
1651790430000|2022-05-05 22:40:30|99470.6|99354.6|99471.4|99355.4|99472.5|99356.5|99470.5|99354.5|9
1651790440000|2022-05-05 22:40:40|99471|99355|99475|99359|99475|99359|99471|99355|21
1651790450000|2022-05-05 22:40:50|99474.8|99358.8|99470.4|99354.4|99475.1|99359.1|99468.6|99352.6|23
1651790460000|2022-05-05 22:41:00|99469.7|99353.7|99469.7|99353.7|99471|99355|99469.2|99353.2|25
1651790470000|2022-05-05 22:41:10|99468.8|99352.8|99470.7|99354.7|99471.4|99355.4|99455.5|99339.5|33
1651790480000|2022-05-05 22:41:20|99470.9|99354.9|99471|99355|99471.7|99362.5|99462.3|99354.5|21
1651790490000|2022-05-05 22:41:30|99470.6|99354.6|99458.5|99360.8|99472.4|99365.5|99457.6|99353.9|31
1651790500000|2022-05-05 22:41:40|99461.3|99360.5|99457.9|99360.4|99462.1|99361.2|99457.9|99358.5|16
1651790510000|2022-05-05 22:41:50|99460.2|99359.5|99469.5|99353.5|99469.5|99364.5|99459.1|99353.4|4
1651790520000|2022-05-05 22:42:00|99468.3|99352.3|99468.5|99352.5|99469.4|99353.4|99467.3|99351.3|9
1651790530000|2022-05-05 22:42:10|99469.1|99353.1|99467|99351|99469.2|99353.2|99467|99351|5
1651790540000|2022-05-05 22:42:20|99466.8|99350.8|99469|99353|99469|99366|99457.7|99350.6|7
1651790550000|2022-05-05 22:42:30|99466.7|99350.7|99467.1|99351.1|99470.6|99354.6|99465.4|99349.4|7
1651790560000|2022-05-05 22:42:40|99466.8|99350.8|99477.8|99361.8|99478.4|99362.4|99466.8|99350.8|19
1651790570000|2022-05-05 22:42:50|99477.7|99361.7|99478.7|99362.7|99478.7|99362.7|99476.6|99360.6|16
1651790580000|2022-05-05 22:43:00|99478.8|99362.8|99478.2|99362.2|99479|99363|99478|99362|15
1651790590000|2022-05-05 22:43:10|99479.1|99363.1|99479.9|99363.9|99480.3|99364.3|99479.1|99363.1|4
1651790600000|2022-05-05 22:43:20|99478.8|99362.8|99480.1|99364.1|99481|99365|99477.6|99361.6|14
1651790610000|2022-05-05 22:43:30|99479.9|99363.9|99484.4|99368.4|99484.4|99368.4|99477.8|99361.8|29
1651790620000|2022-05-05 22:43:40|99484.6|99368.6|99485.4|99369.4|99485.5|99369.5|99484|99368|25
1651790630000|2022-05-05 22:43:50|99487.5|99371.5|99487.1|99371.1|99487.5|99371.5|99484.9|99368.9|26
1651790640000|2022-05-05 22:44:00|99486.7|99370.7|99480.3|99364.3|99487.2|99371.2|99478.1|99362.1|39
1651790650000|2022-05-05 22:44:10|99480|99364|99479.7|99363.7|99480.4|99364.4|99479.1|99363.1|7
1651790660000|2022-05-05 22:44:20|99480.1|99364.1|99477.7|99361.7|99480.1|99364.1|99476.9|99360.9|25
1651790670000|2022-05-05 22:44:30|99477.6|99361.6|99478|99362|99478|99362|99475.2|99359.2|25
1651790680000|2022-05-05 22:44:40|99478.1|99362.1|99477.9|99361.9|99479.6|99363.6|99477.9|99361.9|16
1651790690000|2022-05-05 22:44:50|99477.2|99361.2|99477.3|99361.3|99477.9|99361.9|99476.8|99360.8|6
1651790700000|2022-05-05 22:45:00|99477.4|99361.4|99478.4|99362.4|99478.8|99362.8|99477.3|99361.3|14
1651790710000|2022-05-05 22:45:10|99478.2|99362.2|99476.7|99360.7|99478.2|99362.2|99476.7|99360.7|9
1651790720000|2022-05-05 22:45:20|99477.7|99361.7|99479.3|99363.3|99479.3|99363.3|99477|99361|6
1651790730000|2022-05-05 22:45:30|99478.5|99362.5|99478.9|99362.9|99479.1|99363.1|99478.2|99362.2|8
1651790740000|2022-05-05 22:45:40|99475.6|99359.6|99479.9|99363.9|99480.2|99373|99469.1|99358|26
1651790750000|2022-05-05 22:45:50|99480|99364|99480.3|99364.3|99480.3|99364.3|99478.7|99362.7|13
1651790760000|2022-05-05 22:46:00|99479.9|99363.9|99487|99371|99489.1|99373.1|99479.8|99363.8|29
1651790770000|2022-05-05 22:46:10|99486.9|99370.9|99486.4|99370.4|99488.2|99372.2|99486.4|99370.4|9
1651790780000|2022-05-05 22:46:20|99486.7|99370.7|99487.8|99371.8|99488.1|99372.1|99486.4|99370.4|12
1651790790000|2022-05-05 22:46:30|99487.6|99371.6|99487.5|99371.5|99489|99373|99486.9|99370.9|13
1651790800000|2022-05-05 22:46:40|99488.4|99372.4|99482.9|99366.9|99489.2|99373.2|99482.9|99366.9|30
1651790810000|2022-05-05 22:46:50|99483.4|99367.4|99482.8|99366.8|99484.5|99368.5|99481.9|99365.9|15
1651790820000|2022-05-05 22:47:00|99482.9|99366.9|99482.8|99366.8|99483.6|99367.6|99481.5|99365.5|32
1651790830000|2022-05-05 22:47:10|99484.4|99368.4|99476.3|99360.3|99484.4|99368.4|99476.3|99360.3|46
1651790840000|2022-05-05 22:47:20|99476.4|99360.4|99478.2|99362.2|99479.1|99363.1|99475.9|99359.9|27
1651790850000|2022-05-05 22:47:30|99478.5|99362.5|99478.8|99362.8|99479.5|99363.5|99478.1|99362.1|8
1651790860000|2022-05-05 22:47:40|99480|99364|99484.3|99368.3|99484.4|99368.4|99478.9|99362.9|23
1651790870000|2022-05-05 22:47:50|99480.1|99364.1|99481.4|99365.4|99482.7|99369.3|99478.5|99364.1|23
1651790880000|2022-05-05 22:48:00|99481.3|99365.3|99476.6|99360.6|99482.3|99366.3|99475|99359|36
1651790890000|2022-05-05 22:48:10|99476.5|99360.5|99474.3|99358.3|99477.3|99361.3|99473.9|99357.9|33
1651790900000|2022-05-05 22:48:20|99473.4|99357.4|99474.4|99358.4|99475.3|99359.3|99473.2|99357.2|27
1651790910000|2022-05-05 22:48:30|99474.5|99358.5|99472.5|99356.5|99475.5|99359.5|99472.5|99356.5|33
1651790920000|2022-05-05 22:48:40|99472.6|99356.6|99472|99356|99473.3|99357.3|99471.8|99355.8|16
1651790930000|2022-05-05 22:48:50|99472.1|99356.1|99473.6|99357.6|99474.4|99358.4|99470.8|99354.8|35
1651790940000|2022-05-05 22:49:00|99473.5|99357.5|99474.1|99358.1|99474.6|99358.6|99472.8|99356.8|11
1651790950000|2022-05-05 22:49:10|99467.8|99365|99475.6|99359.6|99476|99365|99467.8|99356.5|21
1651790960000|2022-05-05 22:49:20|99475.8|99359.8|99474.2|99358.2|99476.1|99360.1|99474.2|99358.2|21
1651790970000|2022-05-05 22:49:30|99474.5|99358.5|99474.6|99358.6|99475.6|99359.6|99473.6|99357.6|22
1651790980000|2022-05-05 22:49:40|99474.8|99358.8|99473.5|99357.5|99475|99359|99473.2|99357.2|31
1651790990000|2022-05-05 22:49:50|99473.4|99357.4|99471.6|99355.6|99473.8|99357.8|99470.8|99354.8|22
1651791000000|2022-05-05 22:50:00|99471|99355|99468.2|99352.2|99471.8|99355.8|99468.2|99352.2|35
1651791010000|2022-05-05 22:50:10|99468.1|99352.1|99466|99350|99468.3|99352.3|99466|99350|16
1651791020000|2022-05-05 22:50:20|99465.9|99349.9|99462.9|99346.9|99465.9|99349.9|99462.3|99346.3|24
1651791030000|2022-05-05 22:50:30|99464.1|99348.1|99463.9|99347.9|99464.7|99348.7|99463.4|99347.4|11
1651791040000|2022-05-05 22:50:40|99463.6|99347.6|99464.8|99348.8|99466.7|99350.7|99463.6|99347.6|34
1651791050000|2022-05-05 22:50:50|99465.2|99349.2|99463|99347|99465.5|99349.5|99463|99347|15
1651791060000|2022-05-05 22:51:00|99463.5|99347.5|99466.7|99350.7|99466.7|99350.7|99463.2|99347.2|21
1651791070000|2022-05-05 22:51:10|99467.5|99351.5|99466|99350|99467.6|99351.6|99466|99350|23
1651791080000|2022-05-05 22:51:20|99466.4|99350.4|99474.8|99358.8|99477.5|99361.5|99466.4|99350.4|31
1651791090000|2022-05-05 22:51:30|99474.7|99358.7|99475.2|99359.2|99478.5|99362.5|99458.4|99342.4|45
1651791100000|2022-05-05 22:51:40|99475.1|99359.1|99472.7|99356.7|99476|99360|99472.6|99356.6|16
1651791110000|2022-05-05 22:51:50|99472.9|99356.9|99472.6|99356.6|99475.2|99359.2|99471.6|99355.6|13
1651791120000|2022-05-05 22:52:00|99472.3|99356.3|99471.6|99355.6|99472.5|99356.5|99471.6|99355.6|13
1651791130000|2022-05-05 22:52:10|99472.1|99356.1|99472.7|99356.7|99472.7|99356.7|99471.2|99355.2|15
1651791140000|2022-05-05 22:52:20|99472.9|99356.9|99475.1|99359.1|99476.8|99360.8|99472.9|99356.9|6
1651791150000|2022-05-05 22:52:30|99475|99359|99476.4|99360.4|99476.6|99360.6|99472.7|99356.7|22
1651791160000|2022-05-05 22:52:40|99474.6|99358.6|99474|99358|99474.8|99358.8|99473.8|99357.8|9
1651791170000|2022-05-05 22:52:50|99474.4|99358.4|99474.1|99358.1|99477.4|99361.4|99474.1|99358.1|10
1651791180000|2022-05-05 22:53:00|99474.4|99358.4|99473.4|99357.4|99477|99361|99473.4|99357.4|18
1651791190000|2022-05-05 22:53:10|99474.4|99358.4|99468.1|99352.1|99476.3|99360.3|99467.8|99351.8|27
1651791200000|2022-05-05 22:53:20|99468.3|99352.3|99467.3|99351.3|99469.3|99353.3|99465.7|99349.7|31
1651791210000|2022-05-05 22:53:30|99466.9|99350.9|99469.7|99353.7|99470|99354|99466.8|99350.8|20
1651791220000|2022-05-05 22:53:40|99469.6|99353.6|99469.5|99353.5|99470.4|99354.4|99468.8|99352.8|23
1651791230000|2022-05-05 22:53:50|99469.7|99353.7|99466.7|99350.7|99469.7|99353.7|99466.1|99350.1|27
1651791240000|2022-05-05 22:54:00|99466.5|99350.5|99481.6|99365.6|99481.6|99365.6|99465.7|99349.7|50
1651791250000|2022-05-05 22:54:10|99483.7|99367.7|99481|99365|99484.9|99368.9|99481|99365|28
1651791260000|2022-05-05 22:54:20|99480.9|99364.9|99481.9|99365.9|99483.5|99367.5|99480.2|99364.2|23
1651791270000|2022-05-05 22:54:30|99482.1|99366.1|99480.4|99364.4|99482.1|99366.1|99479.7|99363.7|17
1651791280000|2022-05-05 22:54:40|99480.9|99364.9|99481.9|99365.9|99482|99366|99480.4|99364.4|17
1651791290000|2022-05-05 22:54:50|99482.4|99366.4|99481.3|99365.3|99483.9|99367.9|99480.6|99364.6|26
1651791300000|2022-05-05 22:55:00|99481.4|99365.4|99501.2|99385.2|99506|99394.2|99481|99365|40
1651791310000|2022-05-05 22:55:10|99502.2|99388.6|99498.3|99382.3|99502.5|99388.6|99494.3|99378.3|30
1651791320000|2022-05-05 22:55:20|99499|99383|99491.9|99375.9|99499|99383|99491.8|99375.8|25
1651791330000|2022-05-05 22:55:30|99492.3|99376.3|99489.4|99373.4|99494.3|99378.8|99489.4|99373.4|14
1651791340000|2022-05-05 22:55:40|99489.6|99373.6|99492.1|99376.1|99492.9|99376.9|99489.6|99373.6|25
1651791350000|2022-05-05 22:55:50|99489.6|99380.9|99489.1|99373.1|99492.6|99381.3|99486.9|99373.1|15
1651791360000|2022-05-05 22:56:00|99489.2|99373.2|99489|99373|99489.2|99378.8|99482.6|99369.7|21
1651791370000|2022-05-05 22:56:10|99490.1|99374.1|99489.8|99373.8|99491.1|99375.1|99487.4|99371.4|21
1651791380000|2022-05-05 22:56:20|99490.5|99374.5|99487.9|99371.9|99490.5|99377.7|99481|99365|21
1651791390000|2022-05-05 22:56:30|99488.4|99372.4|99488.3|99372.3|99492.8|99376.8|99485.9|99369.9|40
1651791400000|2022-05-05 22:56:40|99489|99373|99491.9|99378.3|99493.6|99378.3|99488.8|99372.8|49
1651791410000|2022-05-05 22:56:50|99492.7|99379.2|99487.6|99386.5|99492.7|99386.7|99485.4|99379|24
1651791420000|2022-05-05 22:57:00|99487.7|99382.8|99490.4|99374.4|99493.4|99382.8|99487.7|99373.3|32
1651791430000|2022-05-05 22:57:10|99490.8|99374.8|99488.6|99372.6|99490.8|99378.5|99484.7|99370.5|18
1651791440000|2022-05-05 22:57:20|99490|99374|99486.3|99370.3|99490|99379.8|99481.6|99368.4|9
1651791450000|2022-05-05 22:57:30|99487.2|99371.2|99489.4|99373.4|99489.9|99373.9|99486.1|99370.1|5
1651791460000|2022-05-05 22:57:40|99485.3|99369.3|99487.9|99371.9|99488|99386.9|99476.8|99369.3|12
1651791470000|2022-05-05 22:57:50|99481|99365|99486.8|99371.3|99486.8|99387.3|99472.2|99356.2|29
1651791480000|2022-05-05 22:58:00|99485.4|99373|99486.1|99370.1|99486.8|99373|99483.9|99367.9|19
1651791490000|2022-05-05 22:58:10|99486.4|99370.4|99474|99358|99486.4|99370.4|99472.2|99356.2|37
1651791500000|2022-05-05 22:58:20|99471.2|99355.2|99474|99361.8|99475.1|99361.8|99471|99355|33
1651791510000|2022-05-05 22:58:30|99476|99360.6|99473.2|99371.6|99477.7|99372|99469.6|99354.8|39
1651791520000|2022-05-05 22:58:40|99481.6|99372.5|99472.8|99356.8|99484|99375.5|99463.2|99351.2|47
1651791530000|2022-05-05 22:58:50|99474.3|99358.3|99470.3|99354.3|99474.3|99359.7|99454.7|99338.7|40
1651791540000|2022-05-05 22:59:00|99470.7|99354.7|99471.2|99355.2|99473.2|99357.2|99463.8|99347.8|29
1651791550000|2022-05-05 22:59:10|99470.2|99354.2|99463.8|99347.8|99471|99355|99462.5|99346.5|36
1651791560000|2022-05-05 22:59:20|99463.7|99347.7|99460.1|99344.1|99465|99364.6|99446.1|99343.1|50
1651791570000|2022-05-05 22:59:30|99459.4|99343.4|99460|99344|99462.1|99347|99454.6|99340.9|37
1651791580000|2022-05-05 22:59:40|99463.9|99347.9|99461.1|99345.1|99463.9|99347.9|99451.4|99344.2|21
1651791590000|2022-05-05 22:59:50|99460.1|99344.1|99459.3|99343.3|99461.9|99345.9|99458.5|99342.5|19
1651791600000|2022-05-05 23:00:00|99460.8|99344.8|99475|99359|99477.5|99361.5|99460.2|99344.2|48
1651791610000|2022-05-05 23:00:10|99474.9|99358.9|99486.2|99370.2|99490.8|99374.8|99474.9|99358.9|55
1651791620000|2022-05-05 23:00:20|99486.1|99370.1|99487.6|99371.6|99489.4|99373.4|99486|99370|31
1651791630000|2022-05-05 23:00:30|99487.5|99371.5|99484.3|99368.3|99488.8|99372.8|99483.4|99367.4|35
1651791640000|2022-05-05 23:00:40|99484.9|99368.9|99480.8|99364.8|99490.2|99374.2|99480|99364|28
1651791650000|2022-05-05 23:00:50|99481|99365|99484.1|99368.1|99485.4|99369.4|99480.5|99364.5|38
1651791660000|2022-05-05 23:01:00|99484.5|99368.5|99486.6|99370.6|99486.9|99373|99482.9|99366.9|17
1651791670000|2022-05-05 23:01:10|99487.2|99371.2|99484.9|99368.9|99489.2|99373.2|99484.9|99368.9|12
1651791680000|2022-05-05 23:01:20|99486.4|99370.4|99486.3|99370.3|99488.8|99372.8|99485.1|99369.1|22
1651791690000|2022-05-05 23:01:30|99486.1|99370.1|99491.1|99375.1|99492.4|99378.1|99474.5|99365.7|44
1651791700000|2022-05-05 23:01:40|99490.9|99374.9|99488.9|99372.9|99491.2|99375.2|99488.1|99372.1|36
1651791710000|2022-05-05 23:01:50|99488.5|99372.5|99484.2|99371.7|99491.5|99375.5|99483.3|99368.9|36
1651791720000|2022-05-05 23:02:00|99487.3|99371|99487.4|99371.4|99488.5|99372.5|99482.6|99366.7|41
1651791730000|2022-05-05 23:02:10|99487.2|99371.2|99488.3|99372.3|99489.6|99374|99486.5|99370.7|20
1651791740000|2022-05-05 23:02:20|99488.1|99372.1|99492.1|99376.1|99494|99378.9|99487.8|99371.8|33
1651791750000|2022-05-05 23:02:30|99493.1|99377.1|99495.3|99379.3|99495.4|99379.4|99492.1|99376.1|22
1651791760000|2022-05-05 23:02:40|99492|99385.4|99499.2|99383.2|99499.2|99386.4|99492|99379.6|24
1651791770000|2022-05-05 23:02:50|99501.2|99385.2|99492.9|99376.9|99501.6|99391.5|99492.9|99376.9|46
1651791780000|2022-05-05 23:03:00|99492.3|99376.3|99503.3|99387.3|99503.3|99387.3|99492.1|99376.1|52
1651791790000|2022-05-05 23:03:10|99503.6|99387.6|99501.3|99409.3|99511.4|99410.4|99499.9|99387.5|40
1651791800000|2022-05-05 23:03:20|99499.2|99407.9|99505.3|99397.6|99507.7|99412.9|99493.5|99391.7|42
1651791810000|2022-05-05 23:03:30|99502.5|99400.4|99502.7|99397.3|99507|99404.4|99496.8|99394.5|28
1651791820000|2022-05-05 23:03:40|99504.4|99396.7|99509.2|99393.2|99509.2|99403.4|99494.6|99390.5|27
1651791830000|2022-05-05 23:03:50|99509|99393|99509.9|99393.9|99510.6|99396|99498.4|99384|46
1651791840000|2022-05-05 23:04:00|99511.6|99395.6|99505.7|99393.1|99511.9|99395.9|99505.7|99391.9|37
1651791850000|2022-05-05 23:04:10|99506.3|99392.7|99492.3|99410|99508.3|99410.6|99490.7|99391.9|13
1651791860000|2022-05-05 23:04:20|99494.1|99408.7|99495.7|99409.5|99504.7|99413.2|99486.2|99401.7|33
1651791870000|2022-05-05 23:04:30|99494.7|99409.3|99507.4|99391.4|99512.4|99414.5|99493.3|99391.4|34
1651791880000|2022-05-05 23:04:40|99507.3|99391.3|99511|99395|99512|99401.3|99506.3|99391.2|27
1651791890000|2022-05-05 23:04:50|99511.2|99395.2|99507|99391|99511.2|99405|99500.1|99387|19
1651791900000|2022-05-05 23:05:00|99507.7|99391.7|99496.2|99404.2|99508.7|99404.2|99495.6|99391.6|25
1651791910000|2022-05-05 23:05:10|99489.7|99403.7|99499.3|99407.9|99503.7|99410.7|99489.7|99403.6|38
1651791920000|2022-05-05 23:05:20|99501|99409.1|99495|99403.7|99501|99411.4|99488.1|99400.5|40
1651791930000|2022-05-05 23:05:30|99497.3|99402.8|99499.9|99401.3|99511.4|99412.6|99490.6|99394.3|33
1651791940000|2022-05-05 23:05:40|99508.4|99394|99511.3|99397.5|99512.5|99399.6|99503.2|99392.7|38
1651791950000|2022-05-05 23:05:50|99512.3|99397.6|99513.9|99397.9|99513.9|99398.1|99510.8|99395.8|20
1651791960000|2022-05-05 23:06:00|99514|99398|99494.9|99415|99514.2|99415.4|99494|99396.6|20
1651791970000|2022-05-05 23:06:10|99498.6|99413.3|99510.3|99408.8|99510.3|99420.1|99492.1|99408.8|18
1651791980000|2022-05-05 23:06:20|99507.5|99410.9|99515.5|99402.4|99515.5|99418.9|99500.9|99402.4|35
1651791990000|2022-05-05 23:06:30|99515.9|99401.3|99516.9|99400.9|99518|99404.3|99514.7|99400.9|25
1651792000000|2022-05-05 23:06:40|99517.4|99401.4|99523.1|99407.3|99524|99408|99513.8|99400|32
1651792010000|2022-05-05 23:06:50|99523.6|99407.6|99509.2|99422.1|99527|99422.3|99505.8|99400.2|61
1651792020000|2022-05-05 23:07:00|99509.4|99422.4|99506.8|99427.7|99521.9|99428.5|99505.9|99414.7|40
1651792030000|2022-05-05 23:07:10|99508.9|99426.1|99520.2|99432.8|99525|99432.8|99508.9|99412.9|41
1651792040000|2022-05-05 23:07:20|99497.8|99447.8|99528.8|99412.8|99529.3|99447.8|99497.8|99412|57
1651792050000|2022-05-05 23:07:30|99529.2|99413.2|99523|99408.3|99529.3|99413.8|99523|99407.2|42
1651792060000|2022-05-05 23:07:40|99523.2|99408.5|99524.7|99408.7|99528.5|99413.1|99523.2|99408.5|27
1651792070000|2022-05-05 23:07:50|99525.5|99409.5|99514.3|99431.7|99531.2|99431.8|99510|99409.5|45
1651792080000|2022-05-05 23:08:00|99520.9|99431.6|99515.8|99426.1|99521.8|99432|99510.4|99414.3|40
1651792090000|2022-05-05 23:08:10|99516.7|99425.8|99528.3|99412.3|99528.8|99428.3|99514.7|99412.3|16
1651792100000|2022-05-05 23:08:20|99528.7|99412.7|99526.5|99410.5|99529.2|99413.2|99519.5|99403.8|29
1651792110000|2022-05-05 23:08:30|99526.1|99410.1|99524.9|99411|99526.9|99413.1|99522.3|99408.5|22
1651792120000|2022-05-05 23:08:40|99525.6|99409.8|99514.8|99419.1|99527|99419.1|99511.5|99400|40
1651792130000|2022-05-05 23:08:50|99518.3|99415.8|99510.6|99426.4|99520.4|99426.5|99502.9|99409.4|45
1651792140000|2022-05-05 23:09:00|99511.2|99426.2|99526.6|99428.4|99530.3|99432.5|99504.8|99412|55
1651792150000|2022-05-05 23:09:10|99517.6|99435.1|99542.5|99429.7|99543.7|99436.9|99516.4|99422.7|54
1651792160000|2022-05-05 23:09:20|99543|99427|99540.8|99425.5|99544.4|99428.4|99533.2|99422.5|34
1651792170000|2022-05-05 23:09:30|99541.1|99425.1|99540.4|99424.4|99541.1|99425.1|99540.4|99424.4|8
1651792180000|2022-05-05 23:09:40|99540.5|99424.5|99536.6|99444.6|99551|99447.1|99531.1|99424.5|47
1651792190000|2022-05-05 23:09:50|99536|99444.3|99541.2|99438.5|99547.5|99448.5|99527.4|99434.7|43
1651792200000|2022-05-05 23:10:00|99541.1|99439.4|99546.7|99430.7|99548.7|99451.3|99527.7|99430.7|32
1651792210000|2022-05-05 23:10:10|99546.9|99430.9|99545.8|99429.8|99547.1|99435.7|99538.4|99427.2|34
1651792220000|2022-05-05 23:10:20|99543.2|99433.3|99548.4|99435.3|99550.6|99436|99542.9|99429.8|42
1651792230000|2022-05-05 23:10:30|99548.5|99435.4|99540.6|99448.1|99552.6|99448.1|99540.6|99433.8|36
1651792240000|2022-05-05 23:10:40|99539.2|99448.3|99533.6|99450|99542.8|99452|99532.6|99436.5|41
1651792250000|2022-05-05 23:10:50|99532.3|99450.8|99538.6|99462.5|99556.4|99462.5|99530.3|99444.3|47
1651792260000|2022-05-05 23:11:00|99538.7|99461.7|99553|99437|99559.1|99461.7|99536.4|99437|39
1651792270000|2022-05-05 23:11:10|99552.2|99436.2|99554.6|99438.6|99555.6|99442.3|99547.9|99435.1|44
1651792280000|2022-05-05 23:11:20|99554.8|99438.8|99565.8|99449.8|99566.1|99451.2|99553.7|99437.7|34
1651792290000|2022-05-05 23:11:30|99566.3|99450.3|99552.5|99451.1|99566.3|99451.1|99551.4|99441.2|38
1651792300000|2022-05-05 23:11:40|99553.8|99450.4|99543.7|99458.8|99553.8|99459.5|99542.1|99449.6|29
1651792310000|2022-05-05 23:11:50|99545.1|99457.3|99552.2|99445.2|99552.2|99460.1|99540.1|99445.1|26
1651792320000|2022-05-05 23:12:00|99552.1|99445.1|99556.8|99440.8|99559|99446.7|99550.7|99440.3|23
1651792330000|2022-05-05 23:12:10|99557.9|99441.9|99549.7|99435.5|99559.3|99451|99548.2|99435|36
1651792340000|2022-05-05 23:12:20|99550.9|99438.2|99543.1|99443.9|99553.6|99444.5|99539.7|99437.2|32
1651792350000|2022-05-05 23:12:30|99544.5|99446.1|99538.9|99442.4|99546.6|99446.4|99528.7|99433.6|46
1651792360000|2022-05-05 23:12:40|99537.8|99449.8|99542.1|99442.8|99545.3|99463.5|99513.5|99439.2|45
1651792370000|2022-05-05 23:12:50|99539.3|99443.6|99549.3|99433.3|99550.4|99445.8|99538.4|99432.8|21
1651792380000|2022-05-05 23:13:00|99548.6|99434.2|99549.2|99434.6|99551.2|99437|99547.1|99432.8|26
1651792390000|2022-05-05 23:13:10|99546.8|99437.3|99550.5|99434.5|99551.3|99437.4|99546.8|99433.5|20
1651792400000|2022-05-05 23:13:20|99550.4|99434.4|99532.7|99450.7|99552.4|99453.3|99530.7|99428.8|36
1651792410000|2022-05-05 23:13:30|99532.5|99450.2|99538.9|99446.8|99543.9|99454.1|99528.9|99441.2|39
1651792420000|2022-05-05 23:13:40|99539.3|99446.5|99549.4|99438.3|99549.4|99451.6|99534.7|99438.3|21
1651792430000|2022-05-05 23:13:50|99549.7|99438|99549.7|99433.7|99553.3|99440.7|99547.1|99433|32
1651792440000|2022-05-05 23:14:00|99549.1|99434.7|99548|99432|99552.6|99438|99543.7|99429.6|49
1651792450000|2022-05-05 23:14:10|99548.2|99432.2|99546.8|99430.8|99548.7|99432.7|99540.4|99425.6|27
1651792460000|2022-05-05 23:14:20|99531.6|99449.2|99526.9|99448.2|99535.8|99462.9|99512.1|99447.2|35
1651792470000|2022-05-05 23:14:30|99526.7|99448|99525.7|99451.2|99530.3|99451.4|99524.3|99447.6|21
1651792480000|2022-05-05 23:14:40|99525.8|99450.1|99545|99430.3|99547.9|99450.1|99525.8|99427.5|36
1651792490000|2022-05-05 23:14:50|99543.7|99431.8|99539.9|99425.5|99545.8|99434.1|99534.6|99424.9|34
1651792500000|2022-05-05 23:15:00|99539.8|99436|99521.7|99427.4|99539.8|99438.2|99521.6|99424.4|42
1651792510000|2022-05-05 23:15:10|99521.8|99427.3|99517.4|99440.8|99523.2|99453.6|99495.4|99426.3|30
1651792520000|2022-05-05 23:15:20|99517.2|99441.5|99513.2|99442.3|99517.4|99453.6|99497.7|99433.6|52
1651792530000|2022-05-05 23:15:30|99513.1|99442.1|99520.3|99438.6|99520.4|99453.1|99500.1|99438.5|31
1651792540000|2022-05-05 23:15:40|99519.7|99439.8|99528.6|99434.1|99532.7|99441|99515.5|99431.6|38
1651792550000|2022-05-05 23:15:50|99531.6|99432.6|99525.8|99436.7|99532.4|99439.3|99521.5|99432.6|24
1651792560000|2022-05-05 23:16:00|99525.7|99437.1|99502.1|99452.1|99530.4|99452.1|99502.1|99434.3|16
1651792570000|2022-05-05 23:16:10|99513.1|99442.8|99516.1|99445.5|99516.4|99455.7|99501.2|99442.6|14
1651792580000|2022-05-05 23:16:20|99517.5|99442.6|99533.5|99453|99541.9|99457.7|99504|99434.6|49
1651792590000|2022-05-05 23:16:30|99534.5|99455.8|99541|99444.1|99551.8|99455.8|99528.1|99435.8|40
1651792600000|2022-05-05 23:16:40|99548.8|99434.5|99542.2|99441.6|99548.8|99444.6|99538.4|99434.5|32
1651792610000|2022-05-05 23:16:50|99542.1|99441.8|99542.6|99442.1|99543.6|99447.6|99532.8|99439.6|25
1651792620000|2022-05-05 23:17:00|99542.9|99441.9|99529.3|99450.8|99544.7|99451.8|99528.7|99440.3|17
1651792630000|2022-05-05 23:17:10|99529|99451.1|99529.2|99451.5|99529.4|99451.5|99522.9|99448.4|21
1651792640000|2022-05-05 23:17:20|99528.4|99450.9|99541.8|99438.9|99541.8|99451.4|99522.4|99438.9|17
1651792650000|2022-05-05 23:17:30|99539.6|99442.2|99539.7|99440.6|99548.6|99444.6|99534.1|99433.1|29
1651792660000|2022-05-05 23:17:40|99542.3|99438.8|99543|99443|99543.1|99444.8|99532.1|99436.2|31
1651792670000|2022-05-05 23:17:50|99542.7|99442.7|99540.2|99454|99545.3|99454|99539.7|99442.2|22
1651792680000|2022-05-05 23:18:00|99540.3|99456.7|99532.5|99452.7|99540.7|99459.9|99532.5|99445.8|27
1651792690000|2022-05-05 23:18:10|99534.7|99455.3|99529.4|99450.6|99534.7|99455.3|99524.3|99449.4|27
1651792700000|2022-05-05 23:18:20|99531.3|99448.2|99535.9|99439.9|99545.6|99451.2|99520.8|99429.6|31
1651792710000|2022-05-05 23:18:30|99544|99432.6|99529|99440.3|99544|99441.2|99527.3|99432.6|32
1651792720000|2022-05-05 23:18:40|99528.1|99440.5|99541.2|99444.6|99542.7|99444.9|99525.4|99434.3|25
1651792730000|2022-05-05 23:18:50|99541.3|99444.4|99537.4|99456.1|99541.8|99457.4|99534.9|99444.3|17
1651792740000|2022-05-05 23:19:00|99537.3|99456|99535.4|99453|99537.5|99467.4|99517.4|99452.6|13
1651792750000|2022-05-05 23:19:10|99535.2|99453.1|99539.9|99447.5|99541.2|99454.8|99533.2|99446.7|10
1651792760000|2022-05-05 23:19:20|99547|99442.9|99540.4|99442.9|99554.3|99448.5|99537.4|99436.8|31
1651792770000|2022-05-05 23:19:30|99539.3|99445.6|99538.5|99445.6|99545|99446.3|99537.8|99438.3|22
1651792780000|2022-05-05 23:19:40|99538.4|99445.8|99542.2|99442.6|99542.8|99446.1|99537|99441.9|18
1651792790000|2022-05-05 23:19:50|99530.2|99457.7|99544.4|99459.6|99552.2|99461.9|99528.7|99451.3|37
1651792800000|2022-05-05 23:20:00|99544.5|99459.9|99536.3|99447.5|99546.2|99460|99535.1|99445.8|50
1651792810000|2022-05-05 23:20:10|99536.1|99448.6|99549|99433.2|99549|99448.7|99529.3|99433|32
1651792820000|2022-05-05 23:20:20|99543.5|99440.6|99548|99449.7|99549.4|99449.7|99542|99432.5|16
1651792830000|2022-05-05 23:20:30|99548.4|99449.8|99547.1|99447.1|99549.8|99451.1|99546.4|99443.9|37
1651792840000|2022-05-05 23:20:40|99550.1|99445.5|99543.2|99453.8|99550.2|99453.8|99543.2|99445.5|12
1651792850000|2022-05-05 23:20:50|99542.4|99455|99545.1|99457.1|99547|99461.2|99540.3|99453.3|39
1651792860000|2022-05-05 23:21:00|99548.5|99456.1|99555.7|99446|99556|99457|99547|99446|26
1651792870000|2022-05-05 23:21:10|99558.3|99443.1|99551.6|99450.8|99558.3|99455.1|99547.8|99442.8|21
1651792880000|2022-05-05 23:21:20|99551.4|99450.5|99552.2|99449.9|99552.2|99452.1|99544.1|99440.1|33
1651792890000|2022-05-05 23:21:30|99551.2|99451.4|99535.8|99454.9|99555.1|99455.8|99535.8|99447.4|28
1651792900000|2022-05-05 23:21:40|99536.5|99455.4|99535.7|99460.1|99541.2|99460.1|99535.7|99454|19
1651792910000|2022-05-05 23:21:50|99535.9|99460.5|99539.4|99461.6|99541.5|99462.6|99535.9|99459.3|21
1651792920000|2022-05-05 23:22:00|99540.8|99462|99551.1|99452.1|99551.5|99462.8|99536.4|99449.4|14
1651792930000|2022-05-05 23:22:10|99549.2|99453.6|99552.1|99449.9|99553.5|99457.9|99545.8|99449.9|25
1651792940000|2022-05-05 23:22:20|99554.8|99456|99543.9|99450.8|99554.8|99456|99542.9|99449.3|30
1651792950000|2022-05-05 23:22:30|99546.2|99448.4|99534.9|99458.7|99549.3|99460.4|99534.9|99447.2|18
1651792960000|2022-05-05 23:22:40|99534.5|99459.8|99533.6|99459.3|99538.8|99459.8|99532.4|99454.4|18
1651792970000|2022-05-05 23:22:50|99535.8|99458.4|99552.5|99448.4|99554.8|99461.6|99534.6|99444.8|11
1651792980000|2022-05-05 23:23:00|99552.6|99448.1|99546.7|99449.1|99554.4|99449.9|99544.7|99444.2|39
1651792990000|2022-05-05 23:23:10|99546.8|99449|99550.4|99448.2|99551|99451|99546.8|99446.1|29
1651793000000|2022-05-05 23:23:20|99551.7|99447|99541.2|99449.7|99551.7|99450.6|99541.2|99445|26
1651793010000|2022-05-05 23:23:30|99539.3|99456.1|99537.5|99460.4|99539.3|99460.4|99532.1|99455.1|12
1651793020000|2022-05-05 23:23:40|99537.6|99460.5|99537.7|99459.2|99538|99460.8|99535.8|99458|16
1651793030000|2022-05-05 23:23:50|99537.3|99459.3|99544.8|99454.2|99544.8|99461.1|99531.1|99452.2|22
1651793040000|2022-05-05 23:24:00|99544.9|99441.7|99550.8|99448.4|99555|99452.5|99544.7|99441.7|29
1651793050000|2022-05-05 23:24:10|99550.4|99447.6|99550.4|99448.7|99554|99452.6|99548.7|99446|12
1651793060000|2022-05-05 23:24:20|99545.5|99452.4|99535.9|99460.1|99547.9|99461.8|99534.7|99451.4|28
1651793070000|2022-05-05 23:24:30|99535.3|99459.5|99543.6|99456.1|99543.7|99460.6|99535.3|99451.5|22
1651793080000|2022-05-05 23:24:40|99543.1|99454.9|99552.3|99447.3|99552.7|99457.2|99541.7|99445.9|26
1651793090000|2022-05-05 23:24:50|99552.8|99446.5|99545.3|99451.8|99553.9|99457.8|99537.8|99445|9
1651793100000|2022-05-05 23:25:00|99545|99453.4|99549.7|99445.4|99551.7|99453.9|99543.9|99435.7|39
1651793110000|2022-05-05 23:25:10|99549.6|99446.5|99541|99459.2|99553.2|99459.2|99541|99444.8|24
1651793120000|2022-05-05 23:25:20|99541.1|99459|99542.5|99459.7|99543.9|99460.5|99541.1|99458|18
1651793130000|2022-05-05 23:25:30|99542.4|99459.4|99545|99460.2|99545|99471.6|99521.6|99459.2|21
1651793140000|2022-05-05 23:25:40|99543.3|99459.9|99550.9|99454.1|99561.3|99461|99542.1|99445.3|18
1651793150000|2022-05-05 23:25:50|99549|99451.6|99561.3|99458|99565.7|99458.1|99534.7|99443.4|21
1651793160000|2022-05-05 23:26:00|99561.4|99458.1|99562.1|99460.5|99567.2|99466.9|99558.8|99457.8|44
1651793170000|2022-05-05 23:26:10|99562.2|99459.8|99583.5|99471.6|99587.9|99484.1|99562.2|99459.8|51
1651793180000|2022-05-05 23:26:20|99573.1|99477.7|99577.1|99473.3|99581.3|99481.6|99570.7|99469.6|35
1651793190000|2022-05-05 23:26:30|99575|99475.8|99583.4|99474.6|99583.4|99479|99575|99473.4|34
1651793200000|2022-05-05 23:26:40|99582.5|99474.5|99567.3|99490.8|99584.6|99490.8|99567.2|99474.5|23
1651793210000|2022-05-05 23:26:50|99571.9|99486.7|99577.7|99486.6|99577.7|99488.1|99571.3|99482.9|35
1651793220000|2022-05-05 23:27:00|99578.1|99487.2|99594.6|99493.7|99594.6|99496.1|99576.6|99483.9|43
1651793230000|2022-05-05 23:27:10|99594.2|99494.4|99594.3|99495.9|99596|99501|99588.8|99492.5|33
1651793240000|2022-05-05 23:27:20|99596.3|99496.7|99588.5|99496.3|99602.4|99499.5|99588.5|99492.3|26
1651793250000|2022-05-05 23:27:30|99588.9|99496.9|99580.9|99504.1|99591.4|99504.1|99578.8|99494.5|22
1651793260000|2022-05-05 23:27:40|99582.7|99504.6|99579.5|99501.7|99588.3|99508.1|99579.5|99501.4|32
1651793270000|2022-05-05 23:27:50|99579.1|99499.5|99577.2|99504.7|99584.4|99514.8|99564.8|99492.5|61
1651793280000|2022-05-05 23:28:00|99577.1|99506.4|99574.1|99484.6|99580.2|99506.4|99555.3|99476|57
1651793290000|2022-05-05 23:28:10|99573.3|99485|99570.8|99484.6|99576.4|99486.2|99566.5|99480.3|41
1651793300000|2022-05-05 23:28:20|99570.3|99484.7|99572.1|99481.4|99574|99484.7|99566.7|99481.1|37
1651793310000|2022-05-05 23:28:30|99572.2|99481.3|99566.8|99488.5|99572.2|99491.5|99561.4|99481.3|22
1651793320000|2022-05-05 23:28:40|99565.3|99488.6|99564.9|99486.7|99567.6|99497.9|99547.9|99485.5|28
1651793330000|2022-05-05 23:28:50|99562.6|99487.4|99568.5|99481.1|99568.5|99498.5|99544.5|99481.1|25
1651793340000|2022-05-05 23:29:00|99575.2|99474.7|99562|99481.2|99575.2|99483.7|99561.9|99474.7|30
1651793350000|2022-05-05 23:29:10|99561.9|99484.2|99563|99480.2|99565.8|99484.2|99559.5|99476.7|8
1651793360000|2022-05-05 23:29:20|99561.6|99480.8|99547.7|99497.7|99566.3|99498|99547.3|99476.9|26
1651793370000|2022-05-05 23:29:30|99547.8|99497.8|99554.4|99468|99557.9|99498.2|99544.1|99467.6|25
1651793380000|2022-05-05 23:29:40|99550.7|99471.1|99559.7|99478.6|99563.1|99492|99538.1|99471.1|45
1651793390000|2022-05-05 23:29:50|99558.6|99480|99561.1|99473.9|99567.8|99482.9|99552.7|99471.6|34
1651793400000|2022-05-05 23:30:00|99563.6|99472.8|99560|99468.5|99563.6|99476.8|99553.6|99464.3|52
1651793410000|2022-05-05 23:30:10|99560.1|99468.4|99561.2|99469.7|99563.5|99473.5|99555.9|99468|30
1651793420000|2022-05-05 23:30:20|99561.1|99469.8|99537.3|99487.3|99563.2|99487.3|99534.7|99467.7|20
1651793430000|2022-05-05 23:30:30|99537.1|99487.1|99549|99474.8|99550.2|99487.6|99533.5|99472.5|31
1651793440000|2022-05-05 23:30:40|99548.9|99474.4|99562.5|99467.3|99563.7|99488.9|99534.4|99464.9|34
1651793450000|2022-05-05 23:30:50|99558.6|99470.3|99553.1|99470.9|99560.6|99472.8|99544.7|99465.9|29
1651793460000|2022-05-05 23:31:00|99555.9|99470.1|99558.6|99463.4|99561.3|99473.8|99555.9|99463.4|34
1651793470000|2022-05-05 23:31:10|99558.8|99463|99547.7|99470.3|99559.5|99470.3|99547.7|99462.6|32
1651793480000|2022-05-05 23:31:20|99532|99482|99549.2|99470.5|99550.8|99482.4|99530.6|99465|36
1651793490000|2022-05-05 23:31:30|99549.9|99470.3|99540.5|99467.3|99551.3|99481|99530.6|99462.4|42
1651793500000|2022-05-05 23:31:40|99540.3|99467.7|99556.9|99464.4|99556.9|99479.7|99528.7|99460.6|32
1651793510000|2022-05-05 23:31:50|99556|99465.1|99561.3|99469.6|99561.3|99469.6|99554.2|99462|36
1651793520000|2022-05-05 23:32:00|99561.4|99469.2|99562|99469.2|99565.9|99474.5|99560|99467.7|33
1651793530000|2022-05-05 23:32:10|99561.3|99469.5|99549.5|99472.5|99562.6|99478.2|99546.1|99466.9|43
1651793540000|2022-05-05 23:32:20|99549.6|99473|99531.9|99481.9|99552.3|99482.9|99531.8|99470.5|25
1651793550000|2022-05-05 23:32:30|99532.6|99482.6|99554.2|99462.5|99555.4|99483.1|99532.3|99462.5|30
1651793560000|2022-05-05 23:32:40|99554.4|99462.8|99550.4|99466.3|99555.6|99471.8|99543.5|99462.8|23
1651793570000|2022-05-05 23:32:50|99552.3|99465.1|99553.7|99462.5|99555.4|99469.6|99549.3|99462.5|22
1651793580000|2022-05-05 23:33:00|99553.5|99462.6|99542.2|99471.2|99556.3|99482.2|99531.6|99461.2|22
1651793590000|2022-05-05 23:33:10|99541.3|99481.7|99541.1|99468.7|99543.1|99481.9|99531.7|99468.6|20
1651793600000|2022-05-05 23:33:20|99542.9|99468.1|99546|99470.2|99546.1|99470.9|99541.9|99468.1|18
1651793610000|2022-05-05 23:33:30|99545.8|99470.4|99551.6|99462.4|99563.1|99470.4|99544.6|99459.6|31
1651793620000|2022-05-05 23:33:40|99550.8|99463.3|99566.9|99477.8|99569.9|99477.8|99550.4|99462.8|39
1651793630000|2022-05-05 23:33:50|99566|99478.3|99566|99479.1|99571.6|99479.5|99565.4|99474.4|17
1651793640000|2022-05-05 23:34:00|99564.3|99480.7|99567.2|99484.4|99577.2|99492|99564.3|99480.7|43
1651793650000|2022-05-05 23:34:10|99567|99486|99558.1|99482.3|99569.9|99487.7|99557.6|99482.3|18
1651793660000|2022-05-05 23:34:20|99558|99481.8|99572.8|99482.8|99572.8|99487.9|99555.9|99481.4|31
1651793670000|2022-05-05 23:34:30|99576.2|99481.5|99579.2|99479.6|99582.3|99484.7|99573.9|99476.1|35
1651793680000|2022-05-05 23:34:40|99579.3|99481.3|99570.2|99483|99585.7|99483.1|99570.2|99477.4|37
1651793690000|2022-05-05 23:34:50|99568.1|99485|99561.5|99490.1|99575|99501.3|99551.2|99480.7|27
1651793700000|2022-05-05 23:35:00|99562.6|99491.1|99560.6|99485|99564.4|99491.1|99558|99482.5|34
1651793710000|2022-05-05 23:35:10|99564.8|99484.5|99565.5|99492.1|99569.3|99492.1|99556.9|99484.5|27
1651793720000|2022-05-05 23:35:20|99566.4|99492.3|99572.8|99485.1|99576.2|99492.8|99565.3|99481.3|19
1651793730000|2022-05-05 23:35:30|99573|99485.5|99571.7|99484.7|99576.2|99486.3|99567.3|99481.5|21
1651793740000|2022-05-05 23:35:40|99573.6|99481.7|99571.5|99484.6|99574.3|99484.8|99571.5|99481.7|24
1651793750000|2022-05-05 23:35:50|99571.6|99484.5|99552.9|99502.9|99574.7|99502.9|99550.3|99483|23
1651793760000|2022-05-05 23:36:00|99552.6|99502.6|99575.8|99483.6|99578.4|99502.9|99551|99480.6|30
1651793770000|2022-05-05 23:36:10|99577.1|99483.9|99578.2|99480.1|99582.2|99488.2|99572|99476.2|17
1651793780000|2022-05-05 23:36:20|99577.4|99480.9|99573.4|99485|99578|99486.4|99568.7|99480.9|24
1651793790000|2022-05-05 23:36:30|99573.9|99484.6|99578.9|99485|99578.9|99488.1|99571.5|99483.6|20
1651793800000|2022-05-05 23:36:40|99579.6|99484.5|99579.1|99486.2|99583.5|99486.2|99578|99483.1|18
1651793810000|2022-05-05 23:36:50|99571.6|99492.4|99554.1|99504.1|99571.9|99504.9|99553.2|99492.4|15
1651793820000|2022-05-05 23:37:00|99554.3|99504.3|99565.5|99493.6|99566.2|99504.6|99554|99493.6|14
1651793830000|2022-05-05 23:37:10|99565.1|99493.4|99581.1|99480.1|99581.1|99493.5|99563|99480.1|20
1651793840000|2022-05-05 23:37:20|99581.2|99480|99580.5|99480.8|99584.3|99483.1|99577.2|99479|26
1651793850000|2022-05-05 23:37:30|99580.6|99481|99578.5|99486|99582.5|99486|99577.9|99480.9|17
1651793860000|2022-05-05 23:37:40|99579.4|99484.8|99554.1|99504.1|99582|99504.4|99553.4|99483.1|13
1651793870000|2022-05-05 23:37:50|99553.9|99503.9|99568.8|99493.3|99569.9|99503.9|99553.9|99492.3|13
1651793880000|2022-05-05 23:38:00|99568.9|99492.9|99576.9|99481.9|99577.4|99493.2|99567.8|99481|27
1651793890000|2022-05-05 23:38:10|99577.5|99481|99574.3|99482.8|99577.6|99486.1|99569.9|99480.7|32
1651793900000|2022-05-05 23:38:20|99574.1|99481.5|99573.5|99481.4|99575.9|99484.7|99571.5|99479.6|23
1651793910000|2022-05-05 23:38:30|99572|99482.6|99563.8|99493.5|99574.4|99503.7|99553.7|99481.3|25
1651793920000|2022-05-05 23:38:40|99553.6|99503.6|99574.2|99498.4|99583.5|99515.4|99552.7|99496.1|37
1651793930000|2022-05-05 23:38:50|99573.9|99498.5|99560.1|99510.1|99577.3|99510.2|99560.1|99497.2|38
1651793940000|2022-05-05 23:39:00|99571.7|99500.3|99584.1|99488.7|99585.6|99500.3|99571.2|99488.4|22
1651793950000|2022-05-05 23:39:10|99584.6|99489.2|99578.9|99494.6|99588.1|99494.6|99578.2|99488.9|28
1651793960000|2022-05-05 23:39:20|99581.1|99493.5|99588.2|99494.2|99589.5|99495.8|99580.1|99491.8|33
1651793970000|2022-05-05 23:39:30|99588.6|99494.7|99579.6|99502.3|99591.8|99504.3|99578.4|99493.7|31
1651793980000|2022-05-05 23:39:40|99579.7|99503.1|99584.9|99502.5|99585|99504.6|99579.4|99501.9|26
1651793990000|2022-05-05 23:39:50|99584.3|99502.8|99590.3|99491.4|99590.3|99503.5|99575.2|99491.4|27
1651794000000|2022-05-05 23:40:00|99588.1|99493.2|99590.3|99493.6|99593.3|99494.6|99585.5|99489.7|40
1651794010000|2022-05-05 23:40:10|99590|99493.3|99589.9|99493.3|99592|99495.7|99587.4|99491.3|21
1651794020000|2022-05-05 23:40:20|99590.1|99493.1|99579.1|99504.7|99590.1|99504.8|99579.1|99492.3|31
1651794030000|2022-05-05 23:40:30|99578.8|99504.6|99572.6|99498.8|99584.4|99514.3|99560|99496.8|32
1651794040000|2022-05-05 23:40:40|99572.3|99498.9|99575.5|99497.1|99577|99501.6|99572.1|99493.3|19
1651794050000|2022-05-05 23:40:50|99574.8|99497|99581|99485.7|99589.7|99498|99574.2|99484|22
1651794060000|2022-05-05 23:41:00|99580.2|99486.2|99576.1|99480.4|99580.2|99486.2|99572.9|99478|33
1651794070000|2022-05-05 23:41:10|99576.6|99480|99572.7|99478.9|99576.8|99482.2|99570.2|99478.9|24
1651794080000|2022-05-05 23:41:20|99574.2|99478|99563.2|99487.3|99574.7|99487.4|99562.6|99476.6|17
1651794090000|2022-05-05 23:41:30|99564.4|99487.2|99560.5|99484.4|99565|99497.9|99544.6|99479.8|27
1651794100000|2022-05-05 23:41:40|99544.4|99494.4|99564.6|99476.7|99564.6|99495.5|99542.1|99476.4|27
1651794110000|2022-05-05 23:41:50|99568.7|99473.4|99564.2|99471.2|99568.7|99475.9|99563.1|99468.6|31
1651794120000|2022-05-05 23:42:00|99564.1|99471.3|99555.9|99460.6|99564.5|99472.1|99554.6|99460.5|42
1651794130000|2022-05-05 23:42:10|99555.6|99461|99545.3|99470.3|99559.6|99470.3|99545.3|99458.8|18
1651794140000|2022-05-05 23:42:20|99546.6|99470.4|99541.5|99469.5|99547.9|99480.2|99529.7|99465.7|29
1651794150000|2022-05-05 23:42:30|99541.4|99469.6|99537.9|99461.8|99541.6|99470.6|99532.3|99459.6|32
1651794160000|2022-05-05 23:42:40|99537.4|99461.9|99544.8|99440.3|99551.1|99461.9|99537.4|99433.1|22
1651794170000|2022-05-05 23:42:50|99546.8|99440.4|99547.2|99438.3|99550.4|99442.8|99541.8|99433.1|27
1651794180000|2022-05-05 23:43:00|99547.9|99437.6|99549.4|99442.4|99549.4|99445.2|99542.7|99437.2|29
1651794190000|2022-05-05 23:43:10|99529.2|99458.9|99540|99450.3|99540.2|99471.1|99515.1|99446.6|45
1651794200000|2022-05-05 23:43:20|99541.5|99451.7|99536.7|99454.5|99541.5|99469.8|99517.8|99451.7|35
1651794210000|2022-05-05 23:43:30|99539|99453.9|99544.6|99443.9|99545.2|99457.4|99531.5|99443.9|31
1651794220000|2022-05-05 23:43:40|99541.7|99446.5|99538.5|99446.5|99546.7|99451.5|99532.7|99440.9|34
1651794230000|2022-05-05 23:43:50|99541.1|99445|99540.8|99438.5|99544.1|99445.4|99535.8|99437.8|27
1651794240000|2022-05-05 23:44:00|99540.7|99438.6|99532.1|99449.6|99541.6|99449.6|99531.7|99437.5|24
1651794250000|2022-05-05 23:44:10|99532.4|99450.3|99532.2|99450.7|99533.6|99453.9|99525.3|99448.6|25
1651794260000|2022-05-05 23:44:20|99532.7|99450.5|99535.5|99451.6|99540.2|99451.6|99530.8|99446.9|20
1651794270000|2022-05-05 23:44:30|99535.2|99451.3|99545|99439.4|99547.9|99451.3|99535|99436.4|22
1651794280000|2022-05-05 23:44:40|99545.3|99438.8|99530|99455.8|99550.9|99455.8|99529.2|99434.9|22
1651794290000|2022-05-05 23:44:50|99529.3|99455|99529.8|99455.1|99530.5|99455.9|99528.9|99451.7|11
1651794300000|2022-05-05 23:45:00|99530.1|99454.8|99527.5|99456.3|99530.2|99465.3|99515.3|99453.4|17
1651794310000|2022-05-05 23:45:10|99527.1|99456.5|99532.8|99456.9|99533.4|99456.9|99527.1|99453.4|20
1651794320000|2022-05-05 23:45:20|99532.9|99455.5|99529.1|99458.1|99543|99467.1|99515.9|99451.1|17
1651794330000|2022-05-05 23:45:30|99529.4|99458.4|99551.8|99465.7|99556.4|99473|99529.4|99456.5|48
1651794340000|2022-05-05 23:45:40|99551.9|99464.9|99552.4|99470.5|99555.5|99473|99545.4|99464.9|31
1651794350000|2022-05-05 23:45:50|99551.9|99470.6|99557.3|99466.6|99557.4|99472.2|99549.6|99466.6|22
1651794360000|2022-05-05 23:46:00|99557.4|99466.7|99545.8|99462.8|99557.4|99469.5|99540|99456.5|28
1651794370000|2022-05-05 23:46:10|99545.9|99463.8|99546.4|99462|99552.6|99463.8|99544.6|99458.2|29
1651794380000|2022-05-05 23:46:20|99546.8|99461.7|99546.9|99459.4|99546.9|99463.3|99544.7|99459.4|17
1651794390000|2022-05-05 23:46:30|99545.7|99460.9|99541.1|99460.6|99545.7|99474.4|99524.3|99460|21
1651794400000|2022-05-05 23:46:40|99540.8|99460.2|99541.5|99455.1|99542.1|99462.3|99536.5|99453.1|22
1651794410000|2022-05-05 23:46:50|99541.4|99455|99543.5|99461.2|99544.6|99461.2|99541.4|99452.4|23
1651794420000|2022-05-05 23:47:00|99543.4|99461.1|99541.4|99457|99544.7|99461.4|99537.7|99455.3|24
1651794430000|2022-05-05 23:47:10|99541|99457.1|99535.5|99458|99542.5|99459.3|99535.3|99452.8|30
1651794440000|2022-05-05 23:47:20|99535.3|99458.9|99536.4|99455.5|99536.5|99458.9|99535.2|99453.9|12
1651794450000|2022-05-05 23:47:30|99536|99456.5|99536.9|99457.9|99537.3|99458.1|99533|99452.5|27
1651794460000|2022-05-05 23:47:40|99536.5|99458.5|99540.5|99454.6|99540.7|99458.5|99532.6|99448.6|29
1651794470000|2022-05-05 23:47:50|99540.8|99454.8|99536.7|99462|99540.8|99464|99536.7|99454.3|32
1651794480000|2022-05-05 23:48:00|99536.5|99461.8|99538.1|99456.7|99539.8|99462|99536.1|99451.8|22
1651794490000|2022-05-05 23:48:10|99538|99456.6|99538.5|99450|99546.8|99456.6|99530|99443.4|31
1651794500000|2022-05-05 23:48:20|99538.1|99451.6|99515.5|99465.5|99540.3|99465.5|99515.5|99449.2|21
1651794510000|2022-05-05 23:48:30|99515.6|99465.6|99516.4|99466.4|99528.3|99466.6|99515.5|99453.5|26
1651794520000|2022-05-05 23:48:40|99526.9|99456|99532.5|99456.2|99532.8|99456.9|99526.9|99453.4|15
1651794530000|2022-05-05 23:48:50|99532.4|99455.7|99515.6|99465.6|99534.2|99465.6|99515.6|99450.7|9
1651794540000|2022-05-05 23:49:00|99517.3|99467.3|99532.4|99460.3|99536|99468.7|99517.3|99451.4|25
1651794550000|2022-05-05 23:49:10|99531.9|99459.7|99534.7|99459.3|99536.3|99461.3|99531.9|99455.1|22
1651794560000|2022-05-05 23:49:20|99534|99460.1|99545.2|99460|99547.5|99460.2|99534|99456.6|26
1651794570000|2022-05-05 23:49:30|99545.3|99460.1|99544|99462.1|99545.7|99464.6|99541|99459.7|20
1651794580000|2022-05-05 23:49:40|99544.9|99462|99545.7|99460|99546.7|99478|99527.3|99460|23
1651794590000|2022-05-05 23:49:50|99545.6|99460.5|99523.7|99473.7|99548.3|99473.7|99523.7|99456.7|24
1651794600000|2022-05-05 23:50:00|99523.9|99473.9|99539.5|99458.5|99541.5|99475.5|99523.9|99456.1|38
1651794610000|2022-05-05 23:50:10|99539.4|99458.8|99541.9|99457.6|99546.6|99459.4|99539.2|99454.3|26
1651794620000|2022-05-05 23:50:20|99542.7|99456.7|99536.6|99456|99544.1|99456.7|99536.6|99449.6|27
1651794630000|2022-05-05 23:50:30|99538.2|99455.6|99537.2|99456.6|99539.9|99457.9|99536.6|99455.4|19
1651794640000|2022-05-05 23:50:40|99536.9|99457.1|99533.8|99458.6|99537.2|99471.6|99521.5|99456.3|15
1651794650000|2022-05-05 23:50:50|99532.3|99459.7|99520.1|99470.1|99537.6|99470.1|99518.2|99452.7|14
1651794660000|2022-05-05 23:51:00|99520.3|99470.3|99536.9|99456.5|99541.9|99472|99520.3|99454.2|37
1651794670000|2022-05-05 23:51:10|99537.2|99456|99539.7|99454.6|99539.8|99463.1|99533.1|99454.6|18
1651794680000|2022-05-05 23:51:20|99538.5|99456.7|99534.4|99461.4|99540|99461.5|99534|99456.7|33
1651794690000|2022-05-05 23:51:30|99534|99462.4|99528.9|99439.8|99536.6|99473|99520.8|99436.5|48
1651794700000|2022-05-05 23:51:40|99528.7|99439|99516.1|99437.2|99529.2|99441.8|99516.1|99432.8|36
1651794710000|2022-05-05 23:51:50|99516|99437.1|99515.6|99435.5|99520.6|99448.4|99498.2|99431.2|48
1651794720000|2022-05-05 23:52:00|99517.3|99434.2|99514.9|99442.1|99521.8|99442.1|99514.2|99433.9|28
1651794730000|2022-05-05 23:52:10|99518.5|99440.1|99521.2|99433.7|99521.6|99440.1|99514.6|99432.2|36
1651794740000|2022-05-05 23:52:20|99519.6|99434.9|99510.6|99425.6|99521|99450.5|99500.5|99423.9|28
1651794750000|2022-05-05 23:52:30|99509.3|99424.7|99506.2|99433.4|99515|99440.3|99490.1|99424.7|36
1651794760000|2022-05-05 23:52:40|99508.2|99432.3|99510.4|99429.9|99512|99433.6|99505|99428.5|20
1651794770000|2022-05-05 23:52:50|99510.6|99430.1|99513.3|99432.4|99514.9|99433.7|99510.2|99429.4|26
1651794780000|2022-05-05 23:53:00|99512.5|99431.4|99505|99423.8|99512.5|99431.4|99504|99421.8|49
1651794790000|2022-05-05 23:53:10|99505.1|99423.9|99508.1|99427.6|99510.7|99427.6|99504.1|99423.8|26
1651794800000|2022-05-05 23:53:20|99506.6|99428.2|99510.1|99426.9|99512.8|99430.9|99505.5|99425.7|32
1651794810000|2022-05-05 23:53:30|99509.6|99427.6|99511.2|99427.2|99512.3|99428.5|99508.7|99426.5|18
1651794820000|2022-05-05 23:53:40|99510.5|99427.4|99504.7|99433|99510.6|99442.8|99491.1|99427.4|13
1651794830000|2022-05-05 23:53:50|99503.6|99433.4|99489|99439|99503.6|99440.9|99489|99427.5|16
1651794840000|2022-05-05 23:54:00|99499.8|99427|99505.8|99424.3|99508.1|99427|99499.8|99422.1|31
1651794850000|2022-05-05 23:54:10|99506.6|99422.9|99498.7|99427.3|99506.6|99427.3|99498.7|99422.9|16
1651794860000|2022-05-05 23:54:20|99498.1|99427.1|99503.2|99427.1|99503.3|99428|99498.1|99425.9|16
1651794870000|2022-05-05 23:54:30|99503.6|99426.9|99506.1|99428.2|99506.1|99439.8|99488.7|99426.1|21
1651794880000|2022-05-05 23:54:40|99507.7|99429.4|99514.4|99437.3|99519.8|99438.5|99507.7|99429.4|36
1651794890000|2022-05-05 23:54:50|99512.1|99437.4|99510.9|99434.7|99519.9|99439.1|99508.9|99430.7|27
1651794900000|2022-05-05 23:55:00|99509.3|99435.6|99508.2|99427.4|99512.9|99435.9|99508.2|99425.1|22
1651794910000|2022-05-05 23:55:10|99505.3|99432.9|99489.7|99439.7|99506.6|99439.7|99489.7|99427.4|14
1651794920000|2022-05-05 23:55:20|99496.2|99415.6|99516.3|99425.7|99520.3|99428.1|99494.1|99413|54
1651794930000|2022-05-05 23:55:30|99503.5|99424.3|99508.9|99429.6|99519|99438.1|99487.8|99418.5|49
1651794940000|2022-05-05 23:55:40|99509.2|99429.1|99508.4|99427.8|99509.3|99430|99501.7|99426.3|26
1651794950000|2022-05-05 23:55:50|99509.1|99427.6|99514.9|99431|99519.6|99431|99509.1|99427.1|37
1651794960000|2022-05-05 23:56:00|99514.7|99430.7|99514.3|99429.4|99520.4|99430.7|99508.8|99425.8|28
1651794970000|2022-05-05 23:56:10|99514.6|99428.6|99518.8|99430.3|99531.1|99437.6|99511.3|99428.2|52
1651794980000|2022-05-05 23:56:20|99518.6|99430.6|99517.9|99432.8|99521.5|99434.3|99517.1|99430.6|31
1651794990000|2022-05-05 23:56:30|99518.1|99433.1|99515|99431.4|99521.6|99434.4|99515|99430.3|39
1651795000000|2022-05-05 23:56:40|99515.1|99431.5|99518.6|99434.1|99519.3|99435|99515.1|99431.5|28
1651795010000|2022-05-05 23:56:50|99518.9|99434.3|99518.9|99433.5|99524.4|99434.7|99517|99429.6|37
1651795020000|2022-05-05 23:57:00|99519.8|99433.3|99525.6|99434.6|99525.6|99435.1|99519|99432.6|29
1651795030000|2022-05-05 23:57:10|99525.8|99434.3|99521|99435.2|99525.8|99438.4|99520.1|99434.2|32
1651795040000|2022-05-05 23:57:20|99520.6|99434.8|99524|99436.3|99524.5|99436.7|99520.5|99434|33
1651795050000|2022-05-05 23:57:30|99523.8|99436.1|99524.4|99437.5|99528.9|99437.5|99520.1|99435.6|27
1651795060000|2022-05-05 23:57:40|99524|99437.8|99537.8|99450.6|99540.7|99450.6|99524|99437.8|47
1651795070000|2022-05-05 23:57:50|99539.1|99451|99534.2|99447.5|99539.1|99451.9|99533.4|99445.3|37
1651795080000|2022-05-05 23:58:00|99534|99446.8|99537.1|99446.2|99541|99448.1|99534|99444.1|39
1651795090000|2022-05-05 23:58:10|99537.8|99445.6|99541.7|99448.3|99542.1|99448.3|99536.2|99443.8|48
1651795100000|2022-05-05 23:58:20|99542.6|99448.1|99550.7|99457.7|99553.5|99458.2|99537.5|99445.5|40
1651795110000|2022-05-05 23:58:30|99550.3|99457.2|99542.5|99452.7|99551.3|99458.3|99540.5|99447.3|38
1651795120000|2022-05-05 23:58:40|99544|99452.3|99545.2|99453|99546|99454.2|99542.8|99451.3|31
1651795130000|2022-05-05 23:58:50|99545.5|99453.1|99551|99457.6|99551|99460.7|99545.2|99451.4|41
1651795140000|2022-05-05 23:59:00|99549.8|99458.6|99543.6|99461.8|99549.9|99462.1|99543.4|99454.2|41
1651795150000|2022-05-05 23:59:10|99543.4|99461.6|99543.7|99454|99546.3|99462.2|99540.5|99449.2|36
1651795160000|2022-05-05 23:59:20|99543.6|99454.2|99545.1|99447.1|99545.7|99454.5|99540.3|99444.3|39
1651795170000|2022-05-05 23:59:30|99544.4|99448.4|99541.6|99450.9|99544.8|99454|99539.7|99445.6|28
1651795180000|2022-05-05 23:59:40|99541.1|99451.5|99538.1|99451|99543.4|99452.3|99538.1|99448.9|25
1651795190000|2022-05-05 23:59:50|99537.2|99451.4|99531.4|99455.7|99541|99456.8|99529.7|99443.8|37
1651795200000|2022-05-06 00:00:00|99532.3|99457.2|99526.3|99445.9|99540.9|99457.2|99525.3|99443.5|60
1651795210000|2022-05-06 00:00:10|99527.7|99446|99513|99431.4|99533.3|99446.5|99511.4|99431|65
1651795220000|2022-05-06 00:00:20|99511.1|99432.1|99522.5|99432.4|99522.5|99433.9|99509.7|99427.7|50
1651795230000|2022-05-06 00:00:30|99520.6|99434.8|99523.3|99432.2|99525.5|99438.2|99516.8|99432.2|38
1651795240000|2022-05-06 00:00:40|99523.4|99432.6|99528.3|99451.7|99535.7|99451.8|99519.8|99431.8|47
1651795250000|2022-05-06 00:00:50|99527.9|99451.4|99531.7|99444.8|99532.9|99451.5|99527.9|99444|29
1651795260000|2022-05-06 00:01:00|99531.4|99447.4|99547.9|99457.3|99548.2|99457.5|99531.4|99447.4|51
1651795270000|2022-05-06 00:01:10|99549.5|99456.2|99543.1|99459|99550.3|99459|99543.1|99455.3|45
1651795280000|2022-05-06 00:01:20|99543.3|99458.9|99540.6|99461.6|99552.7|99464.4|99538.2|99448.5|49
1651795290000|2022-05-06 00:01:30|99541|99459.9|99551|99462|99554.7|99464|99541|99459.4|42
1651795300000|2022-05-06 00:01:40|99546.5|99464.6|99547|99463.8|99550.4|99466.5|99541|99458.4|41
1651795310000|2022-05-06 00:01:50|99548.2|99463.3|99548.6|99454.8|99555.1|99464.5|99548.2|99454.7|28
1651795320000|2022-05-06 00:02:00|99547.7|99453.9|99526.2|99442.9|99547.7|99458.1|99526.2|99438.2|59
1651795330000|2022-05-06 00:02:10|99526.1|99442.6|99525.4|99433|99531.3|99442.6|99521|99429.9|57
1651795340000|2022-05-06 00:02:20|99524.9|99433.1|99531.6|99432.6|99532.6|99434.9|99520|99429.8|50
1651795350000|2022-05-06 00:02:30|99532.8|99431.7|99516.9|99427.7|99532.8|99432.9|99515.7|99422.1|50
1651795360000|2022-05-06 00:02:40|99517.3|99427.2|99528|99434.4|99528|99434.4|99514.1|99422.8|55
1651795370000|2022-05-06 00:02:50|99527.9|99434.3|99534.6|99440.3|99537.4|99441.6|99526.8|99433|59
1651795380000|2022-05-06 00:03:00|99532.7|99441.4|99537.2|99444.5|99543.3|99448.4|99531.8|99433.6|59
1651795390000|2022-05-06 00:03:10|99532.7|99444.9|99536.7|99443.5|99540.6|99446.5|99532.1|99441.8|53
1651795400000|2022-05-06 00:03:20|99537.3|99444.6|99538|99448.6|99538.4|99449.3|99532.9|99444.3|39
1651795410000|2022-05-06 00:03:30|99537.9|99448.7|99543.4|99451.9|99548.6|99457.6|99534.3|99445.4|53
1651795420000|2022-05-06 00:03:40|99543.5|99453.4|99537.8|99450.3|99545.5|99457.9|99534.8|99448.9|38
1651795430000|2022-05-06 00:03:50|99537.7|99448.6|99536.2|99449.9|99543.2|99449.9|99530|99431.6|50
1651795440000|2022-05-06 00:04:00|99535.7|99450.4|99533.2|99438.8|99538.4|99450.4|99521.9|99434.3|60
1651795450000|2022-05-06 00:04:10|99532.6|99439.7|99532.7|99437.8|99533.7|99441.4|99531.2|99435.7|42
1651795460000|2022-05-06 00:04:20|99532.2|99437|99522.1|99433.3|99532.7|99438.3|99520.9|99431.9|38
1651795470000|2022-05-06 00:04:30|99521.9|99434.2|99531.4|99443|99533.5|99443.2|99521.9|99434.1|41
1651795480000|2022-05-06 00:04:40|99530.6|99443.6|99532.5|99441.9|99533.7|99443.6|99528.8|99438.4|23
1651795490000|2022-05-06 00:04:50|99532.7|99441.2|99526.7|99437.3|99533.4|99441.2|99523.5|99436.2|18
1651795500000|2022-05-06 00:05:00|99526.5|99436.9|99547.7|99454.6|99551.8|99461.8|99526.5|99436.9|65
1651795510000|2022-05-06 00:05:10|99547|99455.4|99536.8|99446.5|99547.1|99456.9|99530.4|99440.4|55
1651795520000|2022-05-06 00:05:20|99536.7|99445.6|99539|99449.9|99542.5|99452.3|99534.5|99445.1|40
1651795530000|2022-05-06 00:05:30|99537.8|99450.1|99544.1|99452.3|99544.6|99453.8|99530.5|99444.3|51
1651795540000|2022-05-06 00:05:40|99543.8|99452.1|99548.9|99454.5|99558.6|99455.5|99543|99449.4|38
1651795550000|2022-05-06 00:05:50|99548.8|99454.4|99550.1|99449|99555.1|99454.8|99538.4|99447.9|43
1651795560000|2022-05-06 00:06:00|99550.3|99449.1|99544.9|99452.3|99550.3|99452.6|99544.7|99449.1|43
1651795570000|2022-05-06 00:06:10|99544.8|99452.1|99548.2|99452.6|99549.2|99453.4|99544.5|99450.6|39
1651795580000|2022-05-06 00:06:20|99548.1|99457.1|99547.2|99454.3|99549.6|99457.3|99539.2|99449.8|44
1651795590000|2022-05-06 00:06:30|99547.1|99453.4|99546.9|99453.6|99548.9|99456.6|99544.6|99452.4|41
1651795600000|2022-05-06 00:06:40|99546.7|99453.7|99539.9|99453|99553.7|99453.9|99536.5|99449.6|50
1651795610000|2022-05-06 00:06:50|99539.8|99453.3|99545.9|99452.4|99546|99454.2|99538.6|99452|36
1651795620000|2022-05-06 00:07:00|99545.7|99453.2|99548.9|99451.5|99551.3|99453.2|99538.8|99449.3|36
1651795630000|2022-05-06 00:07:10|99549|99450.8|99543.4|99453.7|99549|99457|99540.5|99450.8|35
1651795640000|2022-05-06 00:07:20|99543.6|99456.1|99556.6|99456.4|99556.8|99459.7|99543.6|99455.1|44
1651795650000|2022-05-06 00:07:30|99554.9|99456.5|99560.8|99460.3|99567.7|99465.9|99549|99454.3|41
1651795660000|2022-05-06 00:07:40|99557.9|99459.8|99552.7|99454.9|99561.8|99462.8|99549.1|99454.9|36
1651795670000|2022-05-06 00:07:50|99552.6|99454.8|99552.9|99457.1|99553.3|99457.5|99550.5|99454.4|33
1651795680000|2022-05-06 00:08:00|99553|99457.2|99554.2|99459|99561.2|99460.9|99550.7|99456.7|44
1651795690000|2022-05-06 00:08:10|99554.4|99459.2|99547.2|99461.5|99555.1|99462.6|99546.5|99458.4|41
1651795700000|2022-05-06 00:08:20|99547.4|99461.6|99549.1|99461.6|99549.6|99461.7|99547.4|99459.2|39
1651795710000|2022-05-06 00:08:30|99548.2|99461.5|99546.9|99461.3|99550.9|99462.7|99542.2|99458.7|31
1651795720000|2022-05-06 00:08:40|99546.1|99462.6|99545.3|99460.3|99547.9|99462.6|99541.9|99459.1|36
1651795730000|2022-05-06 00:08:50|99545.4|99459.6|99544.5|99465.6|99560.2|99466.6|99542.6|99459|42
1651795740000|2022-05-06 00:09:00|99546|99465.2|99546.7|99463.9|99547|99468.7|99540.7|99461.4|57
1651795750000|2022-05-06 00:09:10|99547|99463.5|99549.4|99464.9|99549.6|99466.2|99542.4|99462.8|42
1651795760000|2022-05-06 00:09:20|99550.5|99464.5|99562.4|99468.5|99579.9|99471.9|99550.5|99460.7|50
1651795770000|2022-05-06 00:09:30|99562.3|99469.6|99557.2|99471.7|99567|99471.7|99557.2|99467.4|29
1651795780000|2022-05-06 00:09:40|99557.1|99471.6|99563.8|99467.1|99566.4|99471.7|99556.9|99466.5|36
1651795790000|2022-05-06 00:09:50|99563.7|99467.7|99565.2|99472.7|99570.3|99475.9|99548.4|99467.5|54
1651795800000|2022-05-06 00:10:00|99565|99472.5|99569.9|99473.9|99579.9|99477.3|99556.4|99468.5|54
1651795810000|2022-05-06 00:10:10|99570|99474|99565.5|99477.7|99575|99481.1|99564.1|99472.8|40
1651795820000|2022-05-06 00:10:20|99565.2|99477.9|99564.1|99477.5|99568.3|99479.8|99560.5|99476.9|31
1651795830000|2022-05-06 00:10:30|99565.3|99476.9|99561.5|99477.3|99565.6|99480|99558.3|99475.5|31
1651795840000|2022-05-06 00:10:40|99561.3|99476.5|99580.5|99482.6|99586.7|99494.8|99557.6|99476.4|41
1651795850000|2022-05-06 00:10:50|99580.4|99482.9|99580|99483.9|99583.5|99487.3|99577.8|99481.6|39
1651795860000|2022-05-06 00:11:00|99579.5|99484.1|99590|99495.6|99590|99495.9|99570.4|99482.1|53
1651795870000|2022-05-06 00:11:10|99591.9|99491.7|99580.6|99491.5|99593.1|99498.7|99576.2|99488.7|58
1651795880000|2022-05-06 00:11:20|99580.7|99492|99585.4|99495.4|99587.1|99496.3|99577|99492|36
1651795890000|2022-05-06 00:11:30|99585.1|99495.5|99581.7|99499.2|99585.8|99499.2|99580.9|99495.4|42
1651795900000|2022-05-06 00:11:40|99581.4|99498.9|99580.7|99485.2|99584.1|99499.4|99569.9|99482|55
1651795910000|2022-05-06 00:11:50|99581.1|99483.8|99574.5|99487.8|99581.5|99489.4|99571.8|99482.8|42
1651795920000|2022-05-06 00:12:00|99574.4|99488.2|99573.4|99487.8|99576.1|99490|99569.7|99485.2|53
1651795930000|2022-05-06 00:12:10|99573.3|99487.5|99567.8|99481.3|99573.3|99487.5|99562.8|99477.8|55
1651795940000|2022-05-06 00:12:20|99567.6|99481.5|99570.1|99482.1|99572|99484.7|99565.5|99479.4|27
1651795950000|2022-05-06 00:12:30|99569.7|99481.7|99562|99483.2|99574|99491.5|99561.8|99480.5|46
1651795960000|2022-05-06 00:12:40|99563.2|99482.8|99568.4|99490.1|99572.8|99490.2|99561.9|99477.2|48
1651795970000|2022-05-06 00:12:50|99570.3|99489.2|99581|99493.1|99581|99494.6|99570.3|99489.2|40
1651795980000|2022-05-06 00:13:00|99580.7|99492.9|99573.2|99488|99581|99493.4|99572.2|99486.8|41
1651795990000|2022-05-06 00:13:10|99575|99487.4|99572.2|99487.9|99575|99490.3|99570.4|99487.2|36
1651796000000|2022-05-06 00:13:20|99572.7|99487.7|99563.6|99488.2|99574.2|99492.5|99563.6|99484.4|49
1651796010000|2022-05-06 00:13:30|99563.9|99487.8|99572.4|99485.4|99572.9|99488.5|99563.9|99484.7|36
1651796020000|2022-05-06 00:13:40|99572.3|99485.5|99567.9|99485.9|99572.3|99488.2|99566.9|99485.5|30
1651796030000|2022-05-06 00:13:50|99569.1|99485|99578.8|99491.8|99579|99492.1|99568.3|99485|32
1651796040000|2022-05-06 00:14:00|99578.9|99491.9|99576.2|99489.6|99580.6|99496.2|99570.5|99487.7|53
1651796050000|2022-05-06 00:14:10|99576.3|99489.8|99584.6|99495.6|99585.4|99496.9|99573.4|99489.6|42
1651796060000|2022-05-06 00:14:20|99582.3|99496.6|99588.1|99504.7|99602.4|99509.1|99582.3|99495.4|35
1651796070000|2022-05-06 00:14:30|99590.3|99504.4|99599.8|99500.3|99602.1|99505.8|99589.2|99500|38
1651796080000|2022-05-06 00:14:40|99599.9|99500.2|99595.4|99506.1|99600|99507.3|99589.9|99500.2|38
1651796090000|2022-05-06 00:14:50|99596.4|99504.4|99583.5|99492.1|99596.8|99505.4|99581.7|99491.6|29
1651796100000|2022-05-06 00:15:00|99582.1|99492.3|99565.1|99483.7|99586.4|99494.2|99559|99477.7|52
1651796110000|2022-05-06 00:15:10|99564.9|99483.6|99572.3|99479.5|99573.7|99485|99562.5|99478.1|45
1651796120000|2022-05-06 00:15:20|99575|99478.4|99566.6|99482|99575.3|99482.6|99565|99478.2|35
1651796130000|2022-05-06 00:15:30|99565.5|99482.6|99569.8|99481.3|99571.8|99482.7|99565.5|99481|24
1651796140000|2022-05-06 00:15:40|99570.6|99480.1|99569.6|99473.4|99570.6|99481.5|99558.5|99473.3|44
1651796150000|2022-05-06 00:15:50|99566.8|99474.6|99569.5|99475|99570.9|99476.7|99564.8|99474.4|27
1651796160000|2022-05-06 00:16:00|99569.1|99475.1|99564.7|99476.4|99569.1|99479.7|99561.1|99475.1|34
1651796170000|2022-05-06 00:16:10|99564.6|99475.9|99532.1|99482.1|99564.6|99482.1|99532.1|99463.3|35
1651796180000|2022-05-06 00:16:20|99532.7|99482.7|99556.1|99472.9|99556.1|99482.7|99532.7|99467.6|27
1651796190000|2022-05-06 00:16:30|99556|99472.8|99552.1|99467.2|99559.1|99472.8|99551.8|99466.2|31
1651796200000|2022-05-06 00:16:40|99551.8|99467.6|99554|99466.3|99557.2|99467.6|99551.2|99464.4|29
1651796210000|2022-05-06 00:16:50|99553.8|99466.2|99545.2|99456.1|99553.8|99466.2|99529.6|99443.4|53
1651796220000|2022-05-06 00:17:00|99546.2|99455.8|99541.8|99457.4|99546.4|99459.3|99540.7|99455.1|30
1651796230000|2022-05-06 00:17:10|99542.1|99457.2|99546.5|99459.9|99547.2|99460.3|99540|99456.3|32
1651796240000|2022-05-06 00:17:20|99545.8|99460.4|99540.3|99447.1|99546.3|99460.4|99525.8|99441.9|39
1651796250000|2022-05-06 00:17:30|99542.2|99445.6|99540.9|99448.4|99542.2|99453.7|99535.1|99444.8|40
1651796260000|2022-05-06 00:17:40|99540|99449.6|99538.7|99448.2|99549|99461.9|99532.4|99446|61
1651796270000|2022-05-06 00:17:50|99538.5|99447.8|99534.5|99438|99543.8|99447.8|99527.1|99436.1|56
1651796280000|2022-05-06 00:18:00|99535.8|99438.9|99535.7|99435.8|99537.8|99439.1|99528.8|99431.6|53
1651796290000|2022-05-06 00:18:10|99534.1|99436.4|99542.8|99447.3|99543|99447.3|99534.1|99435.4|26
1651796300000|2022-05-06 00:18:20|99543.1|99447|99534.2|99430.4|99544.9|99449.7|99526.3|99429.9|44
1651796310000|2022-05-06 00:18:30|99533.8|99434.1|99535.3|99434.5|99540.9|99439.4|99523.4|99431|52
1651796320000|2022-05-06 00:18:40|99532.9|99433.9|99513.9|99417.3|99534.9|99436|99511.8|99409.3|48
1651796330000|2022-05-06 00:18:50|99516.4|99418.5|99526.3|99425.6|99534.2|99428.9|99513.8|99414.8|55
1651796340000|2022-05-06 00:19:00|99521.3|99424.3|99517.5|99414.6|99528.3|99427.1|99510.6|99409.8|55
1651796350000|2022-05-06 00:19:10|99520.3|99413.8|99509.8|99406.8|99527.6|99416.7|99502.4|99401.7|48
1651796360000|2022-05-06 00:19:20|99503.4|99404.5|99511.2|99407.1|99512.9|99409.6|99503.4|99402.6|45
1651796370000|2022-05-06 00:19:30|99516.4|99407.4|99511.2|99409|99516.4|99410.7|99504|99400.7|44
1651796380000|2022-05-06 00:19:40|99512.5|99407.6|99492.2|99389.8|99515.8|99408.1|99489.7|99387.7|42
1651796390000|2022-05-06 00:19:50|99493.9|99389.1|99498.6|99391.1|99503.2|99394.5|99490|99385.2|44
1651796400000|2022-05-06 00:20:00|99497.9|99392.6|99492.7|99395.4|99499.9|99395.4|99489.6|99390.5|35
1651796410000|2022-05-06 00:20:10|99491.9|99395.8|99496.7|99399.2|99502.2|99402.8|99491.9|99392|46
1651796420000|2022-05-06 00:20:20|99495.7|99400|99492.9|99394.3|99499.5|99400|99490.4|99390.4|42
1651796430000|2022-05-06 00:20:30|99492.8|99394.1|99492.7|99376.7|99493.5|99397.5|99480.8|99376.7|56
1651796440000|2022-05-06 00:20:40|99485.2|99383|99484.9|99381.7|99488.2|99385.2|99473.1|99376.4|48
1651796450000|2022-05-06 00:20:50|99481.7|99384.1|99479.5|99384.1|99483.7|99384.9|99476.3|99380.9|26
1651796460000|2022-05-06 00:21:00|99481.2|99383.1|99470.4|99376.4|99485.9|99388|99470.4|99372.8|60
1651796470000|2022-05-06 00:21:10|99470.3|99377.3|99467.4|99369.8|99479.9|99377.3|99464.6|99368.9|47
1651796480000|2022-05-06 00:21:20|99467.5|99369.9|99467.1|99367.6|99472.7|99373.5|99464.6|99367.6|38
1651796490000|2022-05-06 00:21:30|99467.7|99366.4|99439.8|99351.8|99468.7|99371.9|99439.8|99340.7|60
1651796500000|2022-05-06 00:21:40|99438.3|99352.6|99454.4|99356.8|99460.6|99363.4|99438.3|99350.6|50
1651796510000|2022-05-06 00:21:50|99454.2|99356.7|99450.9|99356.8|99456.8|99359.2|99450.7|99354.6|40
1651796520000|2022-05-06 00:22:00|99450|99356.5|99450.9|99355.2|99454.9|99358.3|99449.5|99353.6|35
1651796530000|2022-05-06 00:22:10|99452.1|99353.8|99456.7|99353.6|99457.8|99357.1|99446.9|99352.7|46
1651796540000|2022-05-06 00:22:20|99457.5|99353.2|99450.5|99353.7|99457.5|99363.9|99447.8|99349.3|39
1651796550000|2022-05-06 00:22:30|99450.9|99353.2|99442.5|99342.5|99454.3|99355.4|99436.5|99338.5|60
1651796560000|2022-05-06 00:22:40|99444|99344|99441.6|99347.9|99445.1|99348.6|99438.9|99340.1|39
1651796570000|2022-05-06 00:22:50|99441|99348.2|99446.6|99349.9|99447.6|99351.7|99440.4|99346.4|46
1651796580000|2022-05-06 00:23:00|99446.8|99350.1|99451.5|99350.4|99452|99356.5|99441.5|99349.8|46
1651796590000|2022-05-06 00:23:10|99450.9|99351.1|99447.3|99350.4|99450.9|99355|99439.4|99344.4|55
1651796600000|2022-05-06 00:23:20|99447.8|99345|99455.1|99358.6|99455.4|99359.3|99437.1|99342.2|54
1651796610000|2022-05-06 00:23:30|99453.5|99359.4|99451.3|99358|99464.4|99363.5|99448|99354.7|55
1651796620000|2022-05-06 00:23:40|99454|99357.6|99463|99364.3|99470.6|99374.3|99451.7|99357.6|55
1651796630000|2022-05-06 00:23:50|99463.1|99364.2|99456.5|99361.9|99469|99367.1|99455|99359.5|50
1651796640000|2022-05-06 00:24:00|99456.7|99361.8|99455.5|99359.1|99458.8|99362|99453.4|99358.3|40
1651796650000|2022-05-06 00:24:10|99455.4|99359|99456.3|99363.8|99459.2|99363.8|99453.9|99357.9|36
1651796660000|2022-05-06 00:24:20|99457.2|99363.2|99469.7|99366.9|99472.2|99370.9|99454.6|99355.1|52
1651796670000|2022-05-06 00:24:30|99468.4|99367.3|99460.7|99366.1|99469.8|99373|99457.3|99364.1|48
1651796680000|2022-05-06 00:24:40|99461|99367|99473.5|99374.1|99474.9|99375.3|99461|99364.1|36
1651796690000|2022-05-06 00:24:50|99474.1|99374.5|99472.7|99377.8|99477|99378.7|99470.1|99373.3|32
1651796700000|2022-05-06 00:25:00|99472.5|99377.7|99478.4|99376.1|99478.4|99377.7|99472.2|99373.4|37
1651796710000|2022-05-06 00:25:10|99479.4|99376.8|99480.1|99383|99488.3|99386.8|99474.8|99376.8|56
1651796720000|2022-05-06 00:25:20|99481.2|99382.4|99482.7|99385.8|99484.8|99385.8|99481|99382.3|31
1651796730000|2022-05-06 00:25:30|99482.6|99386.4|99479|99384|99482.6|99389.7|99477.1|99383.8|23
1651796740000|2022-05-06 00:25:40|99479.8|99383.8|99472.8|99382|99481.3|99385.3|99467.7|99377.6|41
1651796750000|2022-05-06 00:25:50|99473|99382.9|99476|99380|99477.2|99384.7|99468.4|99376.3|58
1651796760000|2022-05-06 00:26:00|99474.6|99380.9|99486.1|99394.5|99486.6|99395.7|99474.6|99376.6|55
1651796770000|2022-05-06 00:26:10|99483.4|99396.4|99488.4|99389.8|99488.4|99397.4|99479.4|99384.4|43
1651796780000|2022-05-06 00:26:20|99487.9|99390|99481.4|99392.8|99490.1|99395|99480.7|99390|42
1651796790000|2022-05-06 00:26:30|99479.8|99393.5|99484.3|99397|99490.2|99397|99479.8|99392.9|25
1651796800000|2022-05-06 00:26:40|99483.8|99395.9|99489.4|99389.3|99491|99395.9|99483.8|99389.3|27
1651796810000|2022-05-06 00:26:50|99487.6|99389.6|99494.8|99395.6|99498.7|99396.6|99486.4|99389.6|34
1651796820000|2022-05-06 00:27:00|99495.4|99396.2|99501.6|99402|99504.2|99407.1|99487.7|99394.1|41
1651796830000|2022-05-06 00:27:10|99494.2|99401.6|99501.6|99405.7|99508.2|99413.2|99484.2|99400.6|44
1651796840000|2022-05-06 00:27:20|99501.1|99405.9|99501.6|99401.3|99506|99409.7|99495.9|99397.5|48
1651796850000|2022-05-06 00:27:30|99500.1|99401.5|99496.8|99396.5|99502.9|99403|99492.1|99393.6|38
1651796860000|2022-05-06 00:27:40|99497.6|99397.1|99502.4|99402.2|99505.7|99402.2|99496.6|99392.8|47
1651796870000|2022-05-06 00:27:50|99502.5|99400.8|99506.8|99405.6|99508.2|99409.3|99498.3|99400.2|48
1651796880000|2022-05-06 00:28:00|99510.3|99405.5|99514.1|99403.9|99514.1|99408.9|99507.1|99398.8|43
1651796890000|2022-05-06 00:28:10|99514.2|99404|99514.3|99404.4|99515.6|99408.8|99510.4|99403.4|36
1651796900000|2022-05-06 00:28:20|99517|99403.3|99511.6|99398.9|99517.4|99406.1|99510.3|99398.9|42
1651796910000|2022-05-06 00:28:30|99510.9|99399.1|99505.5|99402.9|99511.2|99404.6|99502.9|99398.5|30
1651796920000|2022-05-06 00:28:40|99505.6|99407|99509.5|99411|99513.5|99412.8|99501|99399.9|36
1651796930000|2022-05-06 00:28:50|99512.1|99408.1|99515.3|99410|99516.6|99417.1|99511.3|99399.8|29
1651796940000|2022-05-06 00:29:00|99517|99408.4|99514.6|99410.5|99517.3|99413.7|99510.5|99407|43
1651796950000|2022-05-06 00:29:10|99514.3|99410.3|99512.5|99406.7|99515|99410.8|99511.1|99405.7|38
1651796960000|2022-05-06 00:29:20|99511.2|99407.7|99509.4|99407.1|99515.1|99408.9|99508|99405.4|34
1651796970000|2022-05-06 00:29:30|99509.3|99407|99516.4|99408.3|99519.2|99414.8|99508.1|99402.5|37
1651796980000|2022-05-06 00:29:40|99516.3|99408.2|99512.7|99405.1|99517.9|99410|99510.1|99402.1|39
1651796990000|2022-05-06 00:29:50|99512.3|99405.2|99524.5|99419|99528.6|99423.8|99507.4|99405.2|47
1651797000000|2022-05-06 00:30:00|99524.4|99420.5|99537.6|99429.7|99539|99429.7|99523.9|99417.1|49
1651797010000|2022-05-06 00:30:10|99537.1|99430.4|99534.3|99423.8|99539.5|99431.8|99531.8|99421.2|56
1651797020000|2022-05-06 00:30:20|99535.9|99422.6|99528.8|99430.5|99537.3|99430.5|99528.8|99421.2|35
1651797030000|2022-05-06 00:30:30|99528.9|99428.6|99538.6|99432.4|99540.8|99433.6|99528.9|99425.7|40
1651797040000|2022-05-06 00:30:40|99538.8|99432.6|99533.6|99429.1|99542.7|99433|99533|99428.5|41
1651797050000|2022-05-06 00:30:50|99533.8|99428.3|99549|99439.6|99550|99443.3|99526.7|99428.1|48
1651797060000|2022-05-06 00:31:00|99548|99439.7|99544.8|99440.3|99550.5|99442.7|99540.9|99434.4|49
1651797070000|2022-05-06 00:31:10|99544.5|99440.1|99542.9|99441.5|99548.3|99441.7|99542.8|99436.4|50
1651797080000|2022-05-06 00:31:20|99542.8|99442.2|99546.5|99442|99546.9|99444.6|99541.1|99438.5|56
1651797090000|2022-05-06 00:31:30|99546.6|99441.9|99554.1|99442.2|99554.1|99444.2|99543.4|99439.2|42
1651797100000|2022-05-06 00:31:40|99553.9|99442|99559.3|99447.8|99561.7|99452|99550.4|99440.5|54
1651797110000|2022-05-06 00:31:50|99561.6|99445.6|99557.7|99450.4|99561.8|99454.9|99555.4|99445.6|53
1651797120000|2022-05-06 00:32:00|99557.1|99451.3|99549.7|99440.6|99561.4|99453.7|99548|99439|43
1651797130000|2022-05-06 00:32:10|99549.6|99440.4|99550.1|99446.8|99551.9|99452|99541.4|99439.9|46
1651797140000|2022-05-06 00:32:20|99550|99446.6|99552|99437.5|99557.7|99453.2|99543.8|99437.5|61
1651797150000|2022-05-06 00:32:30|99549.9|99439.8|99549.9|99442.5|99552.8|99449.5|99542.2|99436.5|38
1651797160000|2022-05-06 00:32:40|99549.6|99442.2|99554.4|99447.6|99554.9|99449.8|99546.4|99440.7|40
1651797170000|2022-05-06 00:32:50|99554.5|99447.7|99556.3|99446.1|99557.4|99449.3|99553.9|99445.4|23
1651797180000|2022-05-06 00:33:00|99556.7|99445.7|99566.5|99459.8|99569.1|99460.6|99556.7|99445.7|56
1651797190000|2022-05-06 00:33:10|99568|99458.2|99564.7|99460.4|99569.6|99460.7|99560.8|99454.8|48
1651797200000|2022-05-06 00:33:20|99564.6|99460.9|99555.6|99454.1|99564.6|99462.1|99553|99450.2|49
1651797210000|2022-05-06 00:33:30|99555.5|99451.7|99551|99449.8|99555.7|99455.4|99546|99448.1|56
1651797220000|2022-05-06 00:33:40|99549.9|99449.5|99554.4|99452|99557.8|99452|99549.9|99444.6|31
1651797230000|2022-05-06 00:33:50|99554.6|99452.2|99565.6|99450.9|99567.1|99459.2|99552.9|99446.4|46
1651797240000|2022-05-06 00:34:00|99565.4|99450.6|99565.9|99453.6|99567.1|99455.3|99563.3|99449.5|31
1651797250000|2022-05-06 00:34:10|99563.8|99455.3|99560.3|99455|99568.8|99455.4|99558.5|99452.5|29
1651797260000|2022-05-06 00:34:20|99560.5|99454.9|99569.2|99453.5|99569.3|99460.3|99560.1|99453.4|23
1651797270000|2022-05-06 00:34:30|99567.6|99455.4|99562.1|99448.5|99571.3|99463.3|99558.4|99447.9|35
1651797280000|2022-05-06 00:34:40|99560.5|99449.7|99558.9|99452.3|99564.5|99458.5|99548.5|99445.6|50
1651797290000|2022-05-06 00:34:50|99559.6|99452.8|99555.8|99445.8|99563.7|99453.7|99553.2|99445.8|34
1651797300000|2022-05-06 00:35:00|99555.6|99444.8|99554.9|99442.6|99556.4|99448.1|99546.3|99439.4|43
1651797310000|2022-05-06 00:35:10|99553.5|99442.9|99552.5|99447.6|99557.7|99447.6|99550.7|99441.4|26
1651797320000|2022-05-06 00:35:20|99553.3|99446.4|99550.8|99448.6|99555.5|99448.6|99550.8|99444.6|24
1651797330000|2022-05-06 00:35:30|99550.7|99448.4|99549|99443.1|99553.5|99450.9|99548.3|99442.1|25
1651797340000|2022-05-06 00:35:40|99549.3|99443.3|99551.3|99442.6|99556.6|99448|99548|99439.3|30
1651797350000|2022-05-06 00:35:50|99549.9|99444.3|99553.1|99448|99554.9|99448.3|99546.6|99442|32
1651797360000|2022-05-06 00:36:00|99554.2|99444|99550.2|99444.9|99558.3|99447.7|99548.3|99442|18
1651797370000|2022-05-06 00:36:10|99550.7|99445.1|99547.8|99445.8|99551.8|99447.3|99545.4|99444.3|17
1651797380000|2022-05-06 00:36:20|99550.1|99443|99550.6|99445.9|99554.6|99452.2|99548|99443|27
1651797390000|2022-05-06 00:36:30|99553.4|99447.2|99564.2|99458.9|99571.1|99460.2|99552|99446.5|40
1651797400000|2022-05-06 00:36:40|99565.9|99458.8|99572.9|99465.2|99576.2|99465.5|99563.2|99457.8|48
1651797410000|2022-05-06 00:36:50|99573.7|99464.3|99562.7|99454.2|99575.4|99469.9|99561.2|99454.2|44
1651797420000|2022-05-06 00:37:00|99562.6|99455.5|99569.2|99457.9|99569.3|99462.2|99561.8|99454.5|41
1651797430000|2022-05-06 00:37:10|99567.3|99458.6|99558.6|99451.3|99567.9|99462.4|99555|99448.9|55
1651797440000|2022-05-06 00:37:20|99559|99450.7|99552.3|99445.2|99561.3|99455.2|99547|99439.1|46
1651797450000|2022-05-06 00:37:30|99554.4|99443.8|99551.9|99440.1|99557.7|99446.4|99549.9|99440|32
1651797460000|2022-05-06 00:37:40|99551.6|99439.9|99542.5|99435|99552.4|99442|99541.2|99432.9|38
1651797470000|2022-05-06 00:37:50|99544|99435.5|99550|99443.9|99550.2|99446.2|99541.3|99429.2|37
1651797480000|2022-05-06 00:38:00|99550.1|99445.3|99561|99445|99561|99455.8|99547.1|99437.4|41
1651797490000|2022-05-06 00:38:10|99562.1|99446.1|99554.3|99442.3|99562.1|99455.4|99551.4|99442.3|34
1651797500000|2022-05-06 00:38:20|99554.7|99442.5|99552.9|99443.8|99555|99445.8|99551.5|99441.5|19
1651797510000|2022-05-06 00:38:30|99552.8|99443.7|99543.6|99444.3|99554.3|99446.9|99541.2|99443.7|27
1651797520000|2022-05-06 00:38:40|99543.3|99444|99543.1|99446.5|99545.9|99448.2|99542.3|99444|21
1651797530000|2022-05-06 00:38:50|99543.3|99446.2|99554.2|99447.5|99555.6|99452.3|99543.3|99439.2|31
1651797540000|2022-05-06 00:39:00|99551.6|99451|99560.6|99458.2|99567.6|99458.2|99551.6|99449.6|36
1651797550000|2022-05-06 00:39:10|99560.3|99457.9|99565.8|99457.9|99569.6|99461.6|99551.5|99453.3|34
1651797560000|2022-05-06 00:39:20|99565.9|99458|99565|99456.4|99566.6|99458|99563.5|99455.1|26
1651797570000|2022-05-06 00:39:30|99565.7|99455.8|99560.9|99455.6|99568.5|99461.2|99558.9|99452.6|35
1651797580000|2022-05-06 00:39:40|99550.3|99455|99560|99446.7|99563.2|99457.1|99549.7|99445.7|50
1651797590000|2022-05-06 00:39:50|99557.6|99447.5|99557.2|99446.8|99558.7|99451|99553.6|99444.4|21
1651797600000|2022-05-06 00:40:00|99556.4|99446.6|99552.9|99448.2|99556.4|99448.7|99546.9|99445.2|31
1651797610000|2022-05-06 00:40:10|99552.7|99448|99547.7|99440.1|99558.5|99448.6|99546.2|99439.3|40
1651797620000|2022-05-06 00:40:20|99545|99439.6|99553.6|99448.4|99559.1|99451.9|99545|99438.8|36
1651797630000|2022-05-06 00:40:30|99555.2|99447.1|99556|99448|99558.1|99454|99552.5|99445.6|31
1651797640000|2022-05-06 00:40:40|99555.8|99447.9|99560.3|99446|99560.3|99456.4|99542|99443.2|37
1651797650000|2022-05-06 00:40:50|99561.2|99450.1|99558.1|99445.6|99562.1|99450.1|99554.8|99444.4|22
1651797660000|2022-05-06 00:41:00|99557.3|99445.7|99554.6|99446.5|99557.3|99447.8|99552.6|99444|22
1651797670000|2022-05-06 00:41:10|99555|99446.8|99552.4|99443.9|99555.8|99446.9|99545.5|99442.2|29
1651797680000|2022-05-06 00:41:20|99552.8|99443.1|99551|99447.3|99555.9|99447.5|99549.4|99439.8|32
1651797690000|2022-05-06 00:41:30|99550.8|99447.1|99557.4|99449.6|99562.3|99456.6|99547|99441.6|47
1651797700000|2022-05-06 00:41:40|99557.3|99449.5|99545.1|99431.9|99559.1|99450.9|99540.4|99431.9|38
1651797710000|2022-05-06 00:41:50|99547.5|99433|99532.1|99422.1|99547.5|99435.9|99532|99419.5|57
1651797720000|2022-05-06 00:42:00|99531.1|99423|99529|99423|99535.4|99428.6|99524.3|99419.4|36
1651797730000|2022-05-06 00:42:10|99530.2|99421.7|99533.2|99427.5|99533.2|99427.5|99523.2|99420.7|47
1651797740000|2022-05-06 00:42:20|99533.1|99428.2|99530.8|99434.6|99534.9|99436.2|99529.5|99428.1|37
1651797750000|2022-05-06 00:42:30|99534.5|99431|99534|99427.6|99537.4|99435.9|99529.2|99421.4|38
1651797760000|2022-05-06 00:42:40|99533.6|99427.5|99532.3|99427.5|99539.5|99433.4|99526.7|99423.5|20
1651797770000|2022-05-06 00:42:50|99530.9|99427|99535.3|99433.5|99536.7|99434.7|99527.8|99426.5|36
1651797780000|2022-05-06 00:43:00|99536.6|99432.6|99538.7|99431.7|99538.7|99437.8|99531.8|99430.8|35
1651797790000|2022-05-06 00:43:10|99538.8|99433.5|99534.5|99433|99538.8|99435.7|99533.4|99433|46
1651797800000|2022-05-06 00:43:20|99534.3|99431.3|99534.6|99437.2|99534.8|99438.6|99531.1|99431.2|29
1651797810000|2022-05-06 00:43:30|99538.6|99435.5|99536.7|99428.2|99547.8|99440.6|99530.9|99427.7|39
1651797820000|2022-05-06 00:43:40|99535.8|99429.6|99536.5|99431.7|99538.5|99433.8|99532.2|99426.3|13
1651797830000|2022-05-06 00:43:50|99538.2|99430.1|99521.2|99426.5|99538.2|99433.1|99521.2|99417.3|47
1651797840000|2022-05-06 00:44:00|99521.1|99426.3|99523.8|99415.7|99525.5|99428.3|99518.1|99415|52
1651797850000|2022-05-06 00:44:10|99523.3|99415.8|99523.2|99418.9|99523.9|99422.6|99519.9|99414.9|31
1651797860000|2022-05-06 00:44:20|99522.9|99418.7|99524.2|99422.4|99527.7|99427.4|99520.8|99418.7|46
1651797870000|2022-05-06 00:44:30|99526.1|99421.9|99518.7|99413.3|99526.1|99423.8|99512.5|99412.3|55
1651797880000|2022-05-06 00:44:40|99519.6|99417.8|99507.1|99418.2|99522.7|99420.9|99506.6|99413.4|47
1651797890000|2022-05-06 00:44:50|99507.7|99418.5|99512.8|99420.1|99518.2|99423.7|99506.6|99415.6|65
1651797900000|2022-05-06 00:45:00|99512.5|99419.8|99528.7|99430.2|99535.1|99432.2|99512.5|99419.4|52
1651797910000|2022-05-06 00:45:10|99527.2|99431.6|99531.3|99426.2|99531.7|99431.6|99526.5|99426|33
1651797920000|2022-05-06 00:45:20|99532.1|99425.7|99523.8|99425.9|99533.1|99426.1|99523.8|99423.5|41
1651797930000|2022-05-06 00:45:30|99528.3|99426|99523|99424.4|99530.9|99428.2|99518.6|99414.8|41
1651797940000|2022-05-06 00:45:40|99525.8|99426.5|99540.2|99435.2|99548.8|99441.8|99520.3|99422.6|59
1651797950000|2022-05-06 00:45:50|99542.2|99433.1|99538.7|99433.9|99542.2|99434.5|99538|99431.1|34
1651797960000|2022-05-06 00:46:00|99539.6|99433.4|99548.8|99441.6|99554.5|99445.6|99539.6|99433.4|64
1651797970000|2022-05-06 00:46:10|99549.1|99441.3|99551.6|99441.4|99553|99443.4|99548.6|99438.5|37
1651797980000|2022-05-06 00:46:20|99551.8|99441.1|99545.7|99440.3|99555.4|99444|99545.5|99439|39
1651797990000|2022-05-06 00:46:30|99545.5|99440.6|99549.4|99435.7|99550|99445.3|99540.9|99435.7|32
1651798000000|2022-05-06 00:46:40|99550.5|99434.5|99544.8|99428.8|99550.5|99440.6|99538.3|99428.4|53
1651798010000|2022-05-06 00:46:50|99536.3|99429.9|99538.1|99426.9|99538.1|99434.9|99515.6|99421|50
1651798020000|2022-05-06 00:47:00|99537.7|99429.9|99520|99416.8|99537.7|99430.7|99520|99416.8|37
1651798030000|2022-05-06 00:47:10|99520.1|99417.9|99516.9|99413.8|99524|99419.2|99515.4|99413.1|54
1651798040000|2022-05-06 00:47:20|99518.2|99413.6|99511.3|99408.5|99519.8|99413.9|99509.7|99404.8|47
1651798050000|2022-05-06 00:47:30|99508.1|99406.7|99506.8|99410.2|99516.9|99411.4|99506.8|99403.5|38
1651798060000|2022-05-06 00:47:40|99506.4|99411.1|99509.2|99409.1|99515.2|99411.1|99506.4|99406|25
1651798070000|2022-05-06 00:47:50|99510.9|99408.9|99507.4|99412.9|99516.2|99414.5|99507.4|99408.5|42
1651798080000|2022-05-06 00:48:00|99507.6|99413|99507.9|99413.7|99516.4|99415.8|99504.6|99405|49
1651798090000|2022-05-06 00:48:10|99508.4|99408|99524.6|99422.4|99524.6|99424.4|99505.4|99408|33
1651798100000|2022-05-06 00:48:20|99529.3|99422|99522.9|99418.9|99531.4|99423.5|99522.1|99415.2|29
1651798110000|2022-05-06 00:48:30|99523|99419|99518.3|99424.1|99523.9|99424.5|99517.3|99418.3|23
1651798120000|2022-05-06 00:48:40|99519|99423|99517|99413.2|99524.1|99423.7|99512.6|99412.8|30
1651798130000|2022-05-06 00:48:50|99516.7|99413.3|99526.7|99422.2|99526.7|99422.3|99508.9|99409|22
1651798140000|2022-05-06 00:49:00|99526.4|99423.7|99519.6|99420.1|99530|99426.4|99514.9|99418|50
1651798150000|2022-05-06 00:49:10|99524.5|99422.1|99526.7|99424.9|99532.2|99425.5|99518.9|99421|38
1651798160000|2022-05-06 00:49:20|99528.8|99430.8|99536.7|99428|99545.4|99437.9|99526.6|99428|54
1651798170000|2022-05-06 00:49:30|99534.9|99429.4|99530.2|99426.2|99537.5|99429.8|99523.4|99419.7|45
1651798180000|2022-05-06 00:49:40|99530.1|99426.1|99531.9|99426.2|99532.9|99427.5|99527.1|99423.4|35
1651798190000|2022-05-06 00:49:50|99532.8|99424.1|99531.5|99429.9|99539.4|99431|99529.9|99424.1|46
1651798200000|2022-05-06 00:50:00|99531.2|99430.8|99540.2|99431|99542.3|99435.9|99522.3|99419.1|51
1651798210000|2022-05-06 00:50:10|99540.5|99436.5|99552.9|99446.6|99558.2|99450.8|99537.4|99436.5|58
1651798220000|2022-05-06 00:50:20|99553|99446.7|99547.8|99444.2|99553.3|99448.4|99545.9|99441.5|40
1651798230000|2022-05-06 00:50:30|99547.9|99444.3|99539.6|99436.7|99555.6|99448.9|99539.6|99436.7|42
1651798240000|2022-05-06 00:50:40|99539|99437.3|99544.4|99437|99546.2|99443.9|99531|99430.5|29
1651798250000|2022-05-06 00:50:50|99543.5|99437.2|99528.5|99424.4|99544.4|99439.2|99526.5|99420.6|57
1651798260000|2022-05-06 00:51:00|99529|99423.6|99524.4|99422.1|99532.7|99425.3|99524|99420.5|49
1651798270000|2022-05-06 00:51:10|99521.6|99418.8|99529.9|99422.9|99531.9|99424.8|99519.6|99418.8|37
1651798280000|2022-05-06 00:51:20|99528.1|99423.1|99527.3|99423.6|99531.9|99427.3|99525.5|99421.8|46
1651798290000|2022-05-06 00:51:30|99527|99423.8|99529.9|99424.7|99532|99425|99523.4|99422.7|31
1651798300000|2022-05-06 00:51:40|99530.2|99422|99508.2|99408.3|99531|99423.7|99499.9|99402.1|52
1651798310000|2022-05-06 00:51:50|99508.1|99408.1|99507.2|99402|99513.4|99410|99504|99400|55
1651798320000|2022-05-06 00:52:00|99507.3|99401.9|99512|99403.7|99512|99405.6|99495.2|99400.4|47
1651798330000|2022-05-06 00:52:10|99512.8|99403.3|99506.3|99410.8|99512.8|99410.8|99504.3|99403.3|44
1651798340000|2022-05-06 00:52:20|99506.7|99409.2|99514.2|99409.1|99524.3|99417.2|99500.5|99402.3|49
1651798350000|2022-05-06 00:52:30|99510.2|99410.7|99515.9|99413.3|99517.7|99414.2|99505.4|99404.6|42
1651798360000|2022-05-06 00:52:40|99514.8|99414.2|99518.2|99414.2|99526.9|99419.5|99513.6|99411.5|41
1651798370000|2022-05-06 00:52:50|99518.7|99415|99521.6|99417.2|99525|99421.7|99515.5|99408.9|52
1651798380000|2022-05-06 00:53:00|99521.7|99417|99529.8|99422.7|99540.3|99432.6|99516.2|99416.7|58
1651798390000|2022-05-06 00:53:10|99529.4|99422.4|99506.1|99413.7|99530|99427.6|99502.1|99402.6|76
1651798400000|2022-05-06 00:53:20|99507.2|99415.2|99505.2|99417.5|99528.3|99437.9|99491.2|99414.9|80
1651798410000|2022-05-06 00:53:30|99503.6|99420.8|99508.5|99423.3|99513|99428.3|99499.2|99417.2|69
1651798420000|2022-05-06 00:53:40|99507.6|99423.6|99507.4|99427.8|99512.8|99430.5|99503.7|99421.8|62
1651798430000|2022-05-06 00:53:50|99509|99428.8|99503.3|99419|99511.5|99428.8|99496.9|99409.6|72
1651798440000|2022-05-06 00:54:00|99501.8|99419.1|99505.7|99419.7|99510.7|99425.3|99499.9|99415.3|63
1651798450000|2022-05-06 00:54:10|99506.7|99420|99502.7|99417.3|99510.3|99420.5|99500.8|99416.7|55
1651798460000|2022-05-06 00:54:20|99503.9|99417.5|99511.3|99422.8|99519.3|99433.8|99502|99417.5|63
1651798470000|2022-05-06 00:54:30|99512.2|99424.9|99507.9|99422.4|99519.4|99430.6|99506.7|99422|60
1651798480000|2022-05-06 00:54:40|99508.2|99422.6|99504|99422.1|99511|99427.2|99500.7|99414.6|69
1651798490000|2022-05-06 00:54:50|99508.1|99422.3|99467.2|99392.2|99509.8|99429.9|99456.5|99391|74
1651798500000|2022-05-06 00:55:00|99464.6|99394.3|99479.5|99401|99479.5|99408.9|99457.9|99392.6|76
1651798510000|2022-05-06 00:55:10|99477.9|99398.9|99486.1|99408.7|99488.5|99408.9|99460.6|99383|74
1651798520000|2022-05-06 00:55:20|99486|99403.2|99482.9|99402|99490.1|99410.5|99482.1|99401.4|69
1651798530000|2022-05-06 00:55:30|99483.8|99401.9|99480|99403.9|99484|99403.9|99476.6|99398.8|50
1651798540000|2022-05-06 00:55:40|99484|99405.4|99474.2|99424.2|99490.5|99424.3|99474.2|99405.4|51
1651798550000|2022-05-06 00:55:50|99484.3|99413.8|99489.9|99439.9|99503.2|99440|99472.9|99413.3|53
1651798560000|2022-05-06 00:56:00|99505.8|99425.3|99520.4|99470.4|99530|99473.3|99488.6|99425.3|70
1651798570000|2022-05-06 00:56:10|99520.1|99470.1|99536.4|99461.6|99551.2|99478.6|99515.2|99454.8|68
1651798580000|2022-05-06 00:56:20|99536|99463.2|99539.5|99459.1|99543.8|99465.1|99528.1|99451|63
1651798590000|2022-05-06 00:56:30|99539.6|99458.7|99551.7|99468.8|99551.7|99471.7|99537|99456.5|66
1651798600000|2022-05-06 00:56:40|99551.9|99468.9|99549.5|99471.2|99558.4|99485.9|99531.9|99467.5|59
1651798610000|2022-05-06 00:56:50|99549.6|99471|99563.1|99478.1|99565.1|99491.1|99539.3|99469.8|49
1651798620000|2022-05-06 00:57:00|99562.5|99478.6|99552.4|99466.2|99562.8|99478.6|99550|99463.1|40
1651798630000|2022-05-06 00:57:10|99552.6|99465.8|99550.5|99469.6|99554.3|99472.2|99546.2|99465.1|45
1651798640000|2022-05-06 00:57:20|99550.7|99469|99562.7|99475.9|99565|99480.1|99548.6|99469|45
1651798650000|2022-05-06 00:57:30|99564|99475.1|99560.3|99476.6|99564.1|99479.2|99552|99471.7|47
1651798660000|2022-05-06 00:57:40|99559|99477.4|99557.7|99476.3|99561|99478.7|99555.8|99475.6|37
1651798670000|2022-05-06 00:57:50|99557.9|99476.5|99555.6|99474.1|99558|99477.3|99551.2|99471.8|31
1651798680000|2022-05-06 00:58:00|99554.8|99474.3|99557|99474.5|99561.7|99480.5|99547.8|99467.5|54
1651798690000|2022-05-06 00:58:10|99557.4|99473.8|99552.4|99472|99561.5|99476.2|99547.2|99466.6|52
1651798700000|2022-05-06 00:58:20|99552.3|99472.3|99554.4|99466.2|99554.5|99475.9|99550|99466.2|41
1651798710000|2022-05-06 00:58:30|99552.9|99467.1|99547.1|99459.1|99553.1|99470.9|99541.6|99457.7|54
1651798720000|2022-05-06 00:58:40|99547.2|99459.3|99544.7|99463.5|99548.4|99465|99541.1|99459.3|51
1651798730000|2022-05-06 00:58:50|99544.4|99464.4|99548.9|99466.9|99563.6|99472.4|99543.3|99462.6|53
1651798740000|2022-05-06 00:59:00|99549.4|99467|99546.1|99463.9|99550.4|99467|99541.7|99456.8|47
1651798750000|2022-05-06 00:59:10|99545|99463.5|99541.4|99467.7|99550.8|99468.2|99539.7|99461.8|41
1651798760000|2022-05-06 00:59:20|99543.2|99467|99544.7|99467.7|99551.3|99467.7|99542|99464.6|33
1651798770000|2022-05-06 00:59:30|99545.7|99467.1|99539.1|99449.7|99546.6|99467.3|99537.2|99447.3|47
1651798780000|2022-05-06 00:59:40|99537.5|99452|99542.3|99454.6|99548.7|99457.1|99537.2|99449.6|46
1651798790000|2022-05-06 00:59:50|99541.8|99455.1|99534.9|99451.5|99542.3|99455.3|99533.5|99445.9|50
1651798800000|2022-05-06 01:00:00|99535.2|99451.7|99533.3|99445.6|99542.6|99453|99532.2|99444.4|56
1651798810000|2022-05-06 01:00:10|99532.2|99446|99522.3|99431.4|99533.8|99446.9|99515.6|99431.4|60
1651798820000|2022-05-06 01:00:20|99520|99432.8|99521.1|99435.9|99526.2|99439.1|99512|99426.7|58
1651798830000|2022-05-06 01:00:30|99517.9|99437.7|99538.5|99461.2|99550.8|99464|99517.9|99437|61
1651798840000|2022-05-06 01:00:40|99538.8|99460.3|99544.1|99461.4|99548.9|99462.9|99538.8|99456.3|42
1651798850000|2022-05-06 01:00:50|99544.2|99461.6|99550.8|99464.8|99552.3|99465|99541.3|99458.5|38
1651798860000|2022-05-06 01:01:00|99551.1|99464.9|99559.3|99478.5|99566.6|99479.7|99543.3|99461.7|68
1651798870000|2022-05-06 01:01:10|99555.4|99472.5|99556.8|99473.9|99558.8|99477.7|99552.5|99471.6|40
1651798880000|2022-05-06 01:01:20|99556.6|99473.7|99557.8|99479.9|99565.6|99482.4|99552.7|99472.9|47
1651798890000|2022-05-06 01:01:30|99566.1|99475.8|99544.1|99459.5|99566.1|99476.7|99541.9|99458.1|64
1651798900000|2022-05-06 01:01:40|99541.3|99458.9|99523.2|99440.7|99548.5|99461.5|99523.2|99440.7|54
1651798910000|2022-05-06 01:01:50|99523.7|99442.3|99534.1|99446.9|99538.7|99447.8|99522.2|99441.6|57
1651798920000|2022-05-06 01:02:00|99534.2|99447.1|99530.9|99447.5|99535|99449.6|99527.6|99443.3|47
1651798930000|2022-05-06 01:02:10|99529.9|99447.3|99525.6|99443.8|99538.6|99447.3|99518.3|99436.1|53
1651798940000|2022-05-06 01:02:20|99525.8|99444|99528.4|99449.1|99536.7|99451.4|99525.5|99439.3|53
1651798950000|2022-05-06 01:02:30|99528.3|99446.3|99532.4|99450|99539.3|99452.8|99525.9|99446.1|58
1651798960000|2022-05-06 01:02:40|99531.1|99450.9|99533.5|99451.2|99533.9|99452|99530.8|99449.5|31
1651798970000|2022-05-06 01:02:50|99533.8|99450.8|99534.2|99453.2|99536.9|99453.3|99528.8|99447|52
1651798980000|2022-05-06 01:03:00|99534.6|99453.3|99531.7|99451.9|99535.3|99453.4|99531.7|99448.7|39
1651798990000|2022-05-06 01:03:10|99531.5|99451.2|99531|99447.4|99532.5|99451.3|99519.8|99436.2|56
1651799000000|2022-05-06 01:03:20|99530.6|99448.9|99531.4|99448.4|99532|99453.5|99525.1|99447.5|43
1651799010000|2022-05-06 01:03:30|99531.2|99448.6|99531.5|99448.1|99534.4|99452.4|99525.3|99445.5|54
1651799020000|2022-05-06 01:03:40|99531.7|99448|99540.3|99453.9|99559.9|99463.4|99529.9|99447.7|54
1651799030000|2022-05-06 01:03:50|99544.6|99452.6|99542.7|99460.1|99544.8|99460.5|99535.2|99448.5|50
1651799040000|2022-05-06 01:04:00|99543.4|99460.3|99554.9|99470.5|99558.2|99471.2|99542.6|99458.4|50
1651799050000|2022-05-06 01:04:10|99553.1|99469.7|99557.7|99477.1|99559.9|99478.1|99549.3|99469.7|51
1651799060000|2022-05-06 01:04:20|99557.5|99477.4|99570.8|99493|99573.7|99493.5|99552.9|99469.2|48
1651799070000|2022-05-06 01:04:30|99572|99494|99569.8|99490.1|99584.9|99498.7|99566.9|99486.9|64
1651799080000|2022-05-06 01:04:40|99567.8|99487.9|99545.2|99462.3|99573.4|99487.9|99537|99456.8|66
1651799090000|2022-05-06 01:04:50|99544.2|99463.3|99548.4|99460.9|99554.5|99465.1|99537.3|99453.4|48
1651799100000|2022-05-06 01:05:00|99548.2|99461.2|99544.3|99459.5|99551.4|99461.3|99540.4|99455.8|41
1651799110000|2022-05-06 01:05:10|99544.1|99459.4|99549.8|99451.3|99550.9|99459.4|99535.9|99449.9|57
1651799120000|2022-05-06 01:05:20|99549.2|99450.8|99527.2|99444.6|99549.2|99455.4|99525.7|99442.5|58
1651799130000|2022-05-06 01:05:30|99527.1|99445|99533.3|99444|99536.6|99446.8|99518.3|99438.2|52
1651799140000|2022-05-06 01:05:40|99531.7|99444.9|99537.7|99451.2|99547.9|99456.8|99530.7|99444.9|55
1651799150000|2022-05-06 01:05:50|99537.9|99450.8|99532.4|99448.8|99538.4|99451.5|99531.5|99447.1|45
1651799160000|2022-05-06 01:06:00|99532.8|99448.9|99518.3|99434.5|99538.7|99454.4|99509.3|99421.4|58
1651799170000|2022-05-06 01:06:10|99517.2|99435.7|99518.8|99439.4|99526.2|99447.5|99508.5|99429.3|71
1651799180000|2022-05-06 01:06:20|99517.8|99438.6|99515.8|99434.6|99524.3|99446.5|99515.3|99434.6|72
1651799190000|2022-05-06 01:06:30|99515.9|99434.5|99509.5|99431|99523.6|99445.8|99508.6|99427.8|70
1651799200000|2022-05-06 01:06:40|99510.1|99429.9|99507.4|99425.5|99511.5|99433.2|99502.5|99421.9|68
1651799210000|2022-05-06 01:06:50|99508.1|99419.7|99501.2|99420.2|99508.1|99422.2|99494.4|99408.1|58
1651799220000|2022-05-06 01:07:00|99501.9|99419.3|99514.4|99439.5|99515.9|99447.2|99497.2|99419.3|67
1651799230000|2022-05-06 01:07:10|99514.9|99440|99502.5|99425.8|99515.7|99440|99502.5|99420.7|66
1651799240000|2022-05-06 01:07:20|99504.9|99423.7|99507.5|99430.2|99513.1|99437.5|99503.1|99422.3|68
1651799250000|2022-05-06 01:07:30|99505.2|99430.4|99503.5|99432.6|99513.5|99450.2|99492.3|99429|70
1651799260000|2022-05-06 01:07:40|99493.5|99443.5|99511.2|99437.2|99515.4|99451|99487.5|99427.7|70
1651799270000|2022-05-06 01:07:50|99510.8|99438|99527|99449.1|99534.3|99449.9|99510.3|99433|57
1651799280000|2022-05-06 01:08:00|99524.6|99453|99509.6|99430.5|99531.4|99453.1|99504.3|99416.3|56
1651799290000|2022-05-06 01:08:10|99510.7|99429.9|99507.1|99436.6|99514.3|99448.1|99492.9|99429.9|59
1651799300000|2022-05-06 01:08:20|99506.4|99435.9|99493.7|99443.7|99509.9|99448.7|99493.5|99435.9|60
1651799310000|2022-05-06 01:08:30|99493.4|99443.4|99489.9|99439.9|99509.1|99445|99488.8|99428.5|67
1651799320000|2022-05-06 01:08:40|99490.2|99440.2|99488.5|99438.5|99505.5|99444.2|99485.1|99427.3|73
1651799330000|2022-05-06 01:08:50|99500.9|99429.9|99485.8|99435.8|99507.8|99440.9|99485.1|99424.9|74
1651799340000|2022-05-06 01:09:00|99485.7|99435.7|99487.4|99437.4|99502.3|99440.6|99484.3|99423.8|70
1651799350000|2022-05-06 01:09:10|99486.7|99436.7|99485|99435|99501.7|99438.4|99480.8|99414.9|59
1651799360000|2022-05-06 01:09:20|99496.8|99425.7|99486.3|99409.4|99497.6|99437.3|99481.2|99409.4|67
1651799370000|2022-05-06 01:09:30|99491.7|99404.9|99489.5|99415.1|99494.4|99420.3|99484.6|99403.4|60
1651799380000|2022-05-06 01:09:40|99488.3|99414.7|99482.4|99401.7|99488.3|99424.7|99474.6|99401.1|66
1651799390000|2022-05-06 01:09:50|99478|99401.2|99483.3|99402.7|99484.6|99407.6|99477.7|99398.4|62
1651799400000|2022-05-06 01:10:00|99482.7|99402.3|99479.6|99407.4|99485.5|99411|99479.1|99400.3|54
1651799410000|2022-05-06 01:10:10|99481.3|99407.5|99481|99408.2|99481.3|99421.6|99467.7|99399|56
1651799420000|2022-05-06 01:10:20|99480.4|99409.1|99484|99408.6|99501.1|99431.3|99469.8|99408.6|72
1651799430000|2022-05-06 01:10:30|99484.7|99408|99482.6|99410.1|99485.9|99410.8|99481|99407.1|51
1651799440000|2022-05-06 01:10:40|99483.2|99410.2|99482.8|99400.2|99487.4|99418.7|99468.7|99400.1|52
1651799450000|2022-05-06 01:10:50|99481.8|99404.2|99486.6|99416|99486.6|99416|99477.7|99398.8|60
1651799460000|2022-05-06 01:11:00|99485.7|99415.3|99484.7|99412.4|99489.3|99424.4|99474.4|99402.9|65
1651799470000|2022-05-06 01:11:10|99484.6|99412.3|99484.6|99398.8|99486.2|99412.3|99475.2|99397.9|61
1651799480000|2022-05-06 01:11:20|99484|99400.8|99479.4|99405.3|99485.6|99423.6|99469.4|99397|65
1651799490000|2022-05-06 01:11:30|99480.7|99404.3|99478.4|99400.7|99482.5|99408.5|99475.1|99396.8|57
1651799500000|2022-05-06 01:11:40|99478.3|99400.6|99480.4|99401.3|99480.9|99404.6|99477.5|99400.5|41
1651799510000|2022-05-06 01:11:50|99480|99400.5|99475.1|99425.1|99483|99425.2|99472.8|99400.1|32
1651799520000|2022-05-06 01:12:00|99475.2|99425.2|99489.9|99414.7|99494.5|99430.2|99467.5|99409.5|62
1651799530000|2022-05-06 01:12:10|99489.6|99415|99494.5|99418.1|99500|99434.6|99484.5|99415|71
1651799540000|2022-05-06 01:12:20|99502.2|99425.1|99484.5|99434.5|99502.2|99436.3|99479.8|99416.3|68
1651799550000|2022-05-06 01:12:30|99492.6|99419.5|99487.2|99437.2|99503.6|99437.2|99484.8|99418.3|66
1651799560000|2022-05-06 01:12:40|99496.2|99421.4|99495.1|99423.7|99502.8|99437.5|99485.8|99416.1|64
1651799570000|2022-05-06 01:12:50|99485.6|99435.6|99491.7|99417.7|99499.6|99435.8|99483.5|99412.1|74
1651799580000|2022-05-06 01:13:00|99494.3|99422.6|99496.4|99423.6|99507.3|99440.1|99485.3|99418|71
1651799590000|2022-05-06 01:13:10|99496.9|99421.9|99483.6|99433.6|99503.9|99437.5|99482.5|99415.9|76
1651799600000|2022-05-06 01:13:20|99485.9|99435.9|99496.1|99423.1|99500|99437.4|99483.7|99416.9|76
1651799610000|2022-05-06 01:13:30|99500.7|99426.7|99496.8|99422.9|99502.1|99438.4|99482.8|99413.9|71
1651799620000|2022-05-06 01:13:40|99496.3|99422.8|99496.4|99419|99506|99439.9|99483.5|99418.8|73
1651799630000|2022-05-06 01:13:50|99490.8|99419.5|99498.9|99428|99499.4|99438.1|99486|99419.3|66
1651799640000|2022-05-06 01:14:00|99486.1|99436.1|99500.7|99422|99504.4|99440.5|99482.4|99417|72
1651799650000|2022-05-06 01:14:10|99501.6|99426.9|99499.5|99426.7|99507.1|99442.3|99484.3|99419|78
1651799660000|2022-05-06 01:14:20|99502.7|99430.3|99511.2|99434.1|99531.3|99456.9|99498.1|99430.3|78
1651799670000|2022-05-06 01:14:30|99511.9|99436|99493.2|99443.2|99511.9|99446.9|99490.2|99428.8|66
1651799680000|2022-05-06 01:14:40|99504.1|99433.1|99497.8|99420.9|99505.7|99446.1|99486.8|99420.9|51
1651799690000|2022-05-06 01:14:50|99503.6|99420|99486.9|99436.9|99505.3|99442.5|99486|99418.2|73
1651799700000|2022-05-06 01:15:00|99488.3|99438.3|99495.8|99445.8|99504.2|99445.8|99484.5|99414.9|77
1651799710000|2022-05-06 01:15:10|99501.8|99431|99562|99478.8|99564.7|99493.5|99486.4|99431|78
1651799720000|2022-05-06 01:15:20|99556.7|99481.9|99545.9|99469.1|99559.3|99483|99545.9|99467.5|71
1651799730000|2022-05-06 01:15:30|99543.9|99467.4|99543.5|99467.1|99546.7|99468.5|99540.7|99464.8|66
1651799740000|2022-05-06 01:15:40|99544.8|99467.4|99529.8|99479.8|99544.8|99483|99522.5|99463.6|67
1651799750000|2022-05-06 01:15:50|99531.1|99481.1|99554.6|99482.8|99564.9|99499|99529.5|99479.5|74
1651799760000|2022-05-06 01:16:00|99555.9|99481.8|99537.3|99487.3|99562.4|99495.4|99537.1|99477.6|66
1651799770000|2022-05-06 01:16:10|99548.3|99477.8|99549|99478.7|99549.4|99489.2|99532.7|99472|70
1651799780000|2022-05-06 01:16:20|99550.4|99478.2|99543|99466.9|99550.4|99487.2|99537.2|99466.8|50
1651799790000|2022-05-06 01:16:30|99543.3|99467.3|99546.7|99476.4|99551.3|99476.6|99540.7|99462.5|55
1651799800000|2022-05-06 01:16:40|99547.3|99476.7|99545.7|99474.1|99549.8|99486.5|99536.1|99473.2|45
1651799810000|2022-05-06 01:16:50|99545.4|99474|99533.8|99483.8|99545.5|99484.4|99533.4|99473.3|35
1651799820000|2022-05-06 01:17:00|99547.5|99476.4|99561.8|99477.4|99568.6|99493.4|99540.7|99470.9|51
1651799830000|2022-05-06 01:17:10|99561.7|99475.4|99563.6|99481.3|99566.5|99485.6|99560.7|99475.4|49
1651799840000|2022-05-06 01:17:20|99564|99481.4|99558.1|99482.1|99564|99484|99553.6|99478|66
1651799850000|2022-05-06 01:17:30|99557.9|99481.9|99551.6|99501.6|99570|99504|99548.6|99481.9|55
1651799860000|2022-05-06 01:17:40|99551.9|99501.9|99542.9|99492.9|99565.2|99502.1|99542.9|99483.2|62
1651799870000|2022-05-06 01:17:50|99543.1|99493.1|99542.7|99470.7|99558.1|99497.3|99530.7|99469.3|64
1651799880000|2022-05-06 01:18:00|99544.8|99472.3|99539.5|99468.6|99546|99487.6|99531.1|99466|74
1651799890000|2022-05-06 01:18:10|99538.6|99466.8|99543.9|99467.1|99546.7|99485.6|99525.7|99461.6|77
1651799900000|2022-05-06 01:18:20|99542.5|99467.3|99562.1|99483.3|99567.9|99495|99539.9|99467.3|71
1651799910000|2022-05-06 01:18:30|99564.9|99479.6|99563.9|99486.5|99567.9|99490.5|99557.3|99474.8|49
1651799920000|2022-05-06 01:18:40|99563.5|99485|99564.6|99486.2|99565.2|99487.3|99559|99482.2|48
1651799930000|2022-05-06 01:18:50|99565|99485.4|99561.4|99488.8|99566.6|99490.3|99560|99483.7|58
1651799940000|2022-05-06 01:19:00|99560.1|99489.3|99546.4|99496.4|99561.7|99497.3|99540.4|99480.1|61
1651799950000|2022-05-06 01:19:10|99546.2|99496.2|99565.7|99492.8|99568.4|99503.9|99545.6|99489.5|58
1651799960000|2022-05-06 01:19:20|99565.8|99492.9|99560.9|99480.7|99566.6|99501.7|99551.5|99480.2|62
1651799970000|2022-05-06 01:19:30|99561.2|99480.8|99559.6|99485.9|99565.5|99494.5|99544.5|99479.9|68
1651799980000|2022-05-06 01:19:40|99559.5|99485.7|99576.9|99491.9|99577|99494.2|99558|99481.2|53
1651799990000|2022-05-06 01:19:50|99576.8|99492.3|99579.5|99499.4|99581.9|99500.8|99571.7|99491.6|55
1651800000000|2022-05-06 01:20:00|99579.8|99496|99592.2|99512.3|99594.4|99519|99568.9|99495.6|66
1651800010000|2022-05-06 01:20:10|99591.9|99512.4|99587.1|99507.6|99596.7|99513|99586.6|99506.4|56
1651800020000|2022-05-06 01:20:20|99587.9|99507.3|99599.7|99517.3|99599.7|99517.3|99583.4|99506.2|49
1651800030000|2022-05-06 01:20:30|99600.7|99516.5|99603.5|99517|99613.2|99531.5|99581.5|99510.7|62
1651800040000|2022-05-06 01:20:40|99602.2|99517.8|99605.5|99522|99608|99526|99594.2|99513.8|57
1651800050000|2022-05-06 01:20:50|99605.6|99522.1|99603.6|99522.2|99608.5|99526.2|99601.4|99520.7|61
1651800060000|2022-05-06 01:21:00|99605.3|99523.5|99616.9|99539|99624.5|99558.4|99605.3|99523.5|68
1651800070000|2022-05-06 01:21:10|99616.5|99538.8|99620.8|99544.9|99626.1|99547.1|99615.4|99538.4|57
1651800080000|2022-05-06 01:21:20|99621.1|99545.1|99636.5|99559|99639|99568.4|99618.4|99544.4|66
1651800090000|2022-05-06 01:21:30|99634.8|99561.7|99653.3|99573.5|99666.9|99587.2|99626.8|99558.9|71
1651800100000|2022-05-06 01:21:40|99656.7|99569.4|99675.1|99592.7|99682.8|99608.8|99652.9|99568.5|75
1651800110000|2022-05-06 01:21:50|99675.2|99594.2|99695.2|99606|99695.2|99621.9|99671.9|99594.2|71
1651800120000|2022-05-06 01:22:00|99695.5|99606.1|99692.3|99607.5|99697.9|99609.6|99683.1|99598.3|68
1651800130000|2022-05-06 01:22:10|99693|99607.1|99696.5|99615|99702.8|99620.6|99686.9|99602.8|68
1651800140000|2022-05-06 01:22:20|99701.2|99610.9|99691.1|99610.5|99703|99622.3|99691|99610.1|65
1651800150000|2022-05-06 01:22:30|99691.6|99611|99691.1|99611.6|99694.6|99612.5|99677.3|99597.7|72
1651800160000|2022-05-06 01:22:40|99689.1|99612.7|99672.9|99586.4|99691.4|99613.5|99669.7|99584.5|53
1651800170000|2022-05-06 01:22:50|99673|99588.9|99665.8|99581.5|99678.1|99590.6|99660.8|99570.4|65
1651800180000|2022-05-06 01:23:00|99666.2|99581.4|99663.1|99577.7|99667.6|99581.4|99646.6|99562|65
1651800190000|2022-05-06 01:23:10|99663|99578.5|99664.7|99586.9|99666.2|99587.9|99656.3|99572.7|65
1651800200000|2022-05-06 01:23:20|99664.5|99586.8|99668|99586.6|99676.3|99594.8|99664|99586.2|63
1651800210000|2022-05-06 01:23:30|99664.9|99587.4|99684|99600.7|99686.6|99600.7|99664.9|99586.6|55
1651800220000|2022-05-06 01:23:40|99683.7|99600.5|99693.3|99610.3|99694.7|99610.8|99679.7|99599|50
1651800230000|2022-05-06 01:23:50|99692.4|99610.6|99696.1|99613.6|99703.9|99618.4|99691.6|99609.4|56
1651800240000|2022-05-06 01:24:00|99691.3|99615.9|99683.7|99608.1|99696.9|99619.2|99669.2|99601.7|62
1651800250000|2022-05-06 01:24:10|99684.8|99607.9|99691.3|99620.2|99699.7|99629.4|99679.4|99607|63
1651800260000|2022-05-06 01:24:20|99693.6|99616.3|99680.4|99601.3|99694.5|99616.3|99675.4|99600.4|63
1651800270000|2022-05-06 01:24:30|99680.2|99601.2|99672.9|99591.8|99680.2|99602.7|99650.4|99584.4|72
1651800280000|2022-05-06 01:24:40|99671.9|99591.7|99666.6|99579.5|99675.9|99592.4|99655.5|99575.6|58
1651800290000|2022-05-06 01:24:50|99666.5|99579.4|99659.2|99578.4|99667.2|99583.6|99657.2|99575|67
1651800300000|2022-05-06 01:25:00|99659.1|99580.3|99661.5|99581.7|99666.1|99585.6|99659.1|99580.3|42
1651800310000|2022-05-06 01:25:10|99660.3|99581|99650|99565.8|99660.3|99581|99644.6|99561.1|62
1651800320000|2022-05-06 01:25:20|99649.3|99565|99643.3|99563.1|99650.2|99565.8|99642.5|99562.3|32
1651800330000|2022-05-06 01:25:30|99643.5|99563.2|99649|99559.8|99649.1|99567.2|99640.8|99556.9|53
1651800340000|2022-05-06 01:25:40|99648.8|99559.7|99647.3|99561.6|99653.8|99571.6|99643.9|99559.7|57
1651800350000|2022-05-06 01:25:50|99647.6|99562.6|99645.4|99561.2|99649.1|99563.9|99644|99559.1|45
1651800360000|2022-05-06 01:26:00|99645.3|99561.1|99645|99552.4|99649.2|99565.5|99639.8|99546.7|51
1651800370000|2022-05-06 01:26:10|99645.1|99552.6|99635|99545.4|99646.1|99553.4|99626.1|99539.1|63
1651800380000|2022-05-06 01:26:20|99636.4|99545.3|99633.3|99544.7|99636.7|99547.1|99627.3|99542.1|54
1651800390000|2022-05-06 01:26:30|99633.2|99544.6|99627.2|99537|99634.3|99544.6|99625.3|99535.8|59
1651800400000|2022-05-06 01:26:40|99627.3|99537.1|99621.4|99531.9|99631.4|99545.9|99618.7|99529.4|59
1651800410000|2022-05-06 01:26:50|99615.4|99529.9|99626.1|99536.8|99628.2|99539.9|99615.4|99529.9|61
1651800420000|2022-05-06 01:27:00|99626|99536.7|99625.9|99538.7|99627.5|99539.4|99623.5|99536.7|48
1651800430000|2022-05-06 01:27:10|99625.1|99538.4|99619.5|99534|99627.8|99545.1|99612.9|99532.7|47
1651800440000|2022-05-06 01:27:20|99618.6|99536|99615.6|99519.9|99621.6|99536.2|99607.5|99516|60
1651800450000|2022-05-06 01:27:30|99615.4|99519.1|99610.6|99521.6|99615.6|99524.4|99607.2|99516.3|49
1651800460000|2022-05-06 01:27:40|99610.2|99520.3|99609.6|99521.9|99610.2|99523|99606.6|99517|44
1651800470000|2022-05-06 01:27:50|99609.5|99521.8|99610.7|99524.3|99613.5|99528.7|99605.4|99521.8|46
1651800480000|2022-05-06 01:28:00|99612.6|99524.7|99617.5|99530.2|99627.8|99537.8|99606.3|99524.7|66
1651800490000|2022-05-06 01:28:10|99617.4|99529.4|99619.2|99531|99619.8|99534.1|99613.9|99526.9|57
1651800500000|2022-05-06 01:28:20|99619.6|99532.5|99617.4|99529.7|99620.5|99533|99617.1|99529.5|40
1651800510000|2022-05-06 01:28:30|99616.9|99528.5|99608.2|99519.4|99616.9|99530.2|99606.6|99518.1|60
1651800520000|2022-05-06 01:28:40|99608|99519.3|99606.5|99516.7|99609.2|99520.8|99604.1|99515.2|46
1651800530000|2022-05-06 01:28:50|99607.7|99516.9|99606.4|99523.1|99611.9|99525.5|99606.4|99516.9|50
1651800540000|2022-05-06 01:29:00|99606.5|99522.8|99605.5|99517.8|99608.4|99524.1|99600.2|99515.5|53
1651800550000|2022-05-06 01:29:10|99599.6|99522.7|99605.8|99521.3|99608|99535.1|99583.4|99518|59
1651800560000|2022-05-06 01:29:20|99607.2|99520.2|99596.6|99515.3|99607.2|99520.8|99596.1|99506.9|63
1651800570000|2022-05-06 01:29:30|99594.8|99518.7|99622.8|99527.2|99630.5|99537.4|99594.1|99515.1|56
1651800580000|2022-05-06 01:29:40|99621.3|99531.6|99617.4|99530.9|99626.9|99537|99617.4|99529.2|55
1651800590000|2022-05-06 01:29:50|99618.8|99529.8|99625.4|99534.8|99625.4|99537.1|99617.5|99529.5|40
1651800600000|2022-05-06 01:30:00|99625.5|99534.9|99623.5|99549.8|99626.3|99551.3|99618.9|99534.7|63
1651800610000|2022-05-06 01:30:10|99625.5|99547.3|99631.3|99543.8|99633.9|99552.5|99623.8|99543.1|68
1651800620000|2022-05-06 01:30:20|99630.5|99544.6|99616.6|99536.1|99631.2|99546.6|99614.2|99536.1|52
1651800630000|2022-05-06 01:30:30|99614.7|99534.4|99613.7|99530.2|99619.8|99534.8|99605.7|99520.6|62
1651800640000|2022-05-06 01:30:40|99615.4|99529.5|99613.7|99528.7|99619.3|99529.9|99612.3|99525.3|43
1651800650000|2022-05-06 01:30:50|99613.9|99529.5|99609.8|99528.6|99617.7|99533.5|99609.7|99527.1|48
1651800660000|2022-05-06 01:31:00|99610|99528.7|99607.1|99514.9|99614.6|99529.2|99601.9|99511|62
1651800670000|2022-05-06 01:31:10|99605.5|99516.4|99609.6|99520.1|99610.3|99521.4|99602.1|99513.2|61
1651800680000|2022-05-06 01:31:20|99609.5|99520.5|99605|99519.3|99609.7|99523.9|99603.4|99519.3|44
1651800690000|2022-05-06 01:31:30|99605.1|99518.6|99604.4|99527.6|99606.5|99528.2|99598.2|99514.7|59
1651800700000|2022-05-06 01:31:40|99604.6|99527.7|99604.7|99525.5|99607.5|99529.9|99602.1|99522.2|39
1651800710000|2022-05-06 01:31:50|99605|99525.7|99605.7|99528.2|99610.1|99532|99602.8|99521.9|41
1651800720000|2022-05-06 01:32:00|99606|99527.7|99610.8|99520.8|99611.5|99528.1|99604.8|99514.6|52
1651800730000|2022-05-06 01:32:10|99610.7|99520.7|99628.4|99533.3|99628.7|99537.9|99606.5|99520.7|62
1651800740000|2022-05-06 01:32:20|99629.3|99534.6|99628.3|99549.5|99633.1|99549.5|99621.7|99534.4|57
1651800750000|2022-05-06 01:32:30|99635.2|99545.5|99635.5|99543.7|99637.5|99547.6|99626.7|99541.5|62
1651800760000|2022-05-06 01:32:40|99636.2|99543|99644.2|99557.3|99646.2|99564.2|99630.8|99543|63
1651800770000|2022-05-06 01:32:50|99644.3|99559.6|99657.7|99574.6|99660.8|99576.9|99644|99556.4|61
1651800780000|2022-05-06 01:33:00|99658.6|99573.6|99675.1|99597.2|99675.1|99598.5|99652.6|99570.1|72
1651800790000|2022-05-06 01:33:10|99680.6|99601.6|99711.7|99637.9|99713.5|99652.6|99654.8|99592.8|73
1651800800000|2022-05-06 01:33:20|99705.4|99655.4|99689.2|99639.2|99725.6|99661.9|99688.5|99636.1|62
1651800810000|2022-05-06 01:33:30|99688.9|99638.9|99703.8|99627.3|99705.1|99651.8|99687.9|99623|63
1651800820000|2022-05-06 01:33:40|99704.5|99627.1|99710.7|99639.4|99710.7|99652.3|99689.4|99623.9|66
1651800830000|2022-05-06 01:33:50|99702.3|99652.3|99701.5|99623.6|99718.6|99658.8|99690.3|99623.6|68
1651800840000|2022-05-06 01:34:00|99701.7|99626.5|99719.1|99669.1|99720.1|99670.1|99688.8|99626.5|62
1651800850000|2022-05-06 01:34:10|99720|99670|99718.4|99644.5|99731.1|99675.7|99708.5|99641.9|70
1651800860000|2022-05-06 01:34:20|99718.1|99645.9|99720.3|99641.1|99723.7|99659.9|99706.1|99628.6|66
1651800870000|2022-05-06 01:34:30|99720.2|99642.7|99734.5|99657.5|99734.5|99660.4|99709.7|99640.1|66
1651800880000|2022-05-06 01:34:40|99734.4|99652.7|99729.2|99646.4|99740.4|99664.8|99727.6|99641.1|58
1651800890000|2022-05-06 01:34:50|99729.3|99643.6|99725.4|99675.4|99733.8|99675.4|99725.4|99637.6|43
1651800900000|2022-05-06 01:35:00|99734.9|99653.9|99718.2|99641.2|99739.3|99675.2|99713.9|99633.6|73
1651800910000|2022-05-06 01:35:10|99719.4|99640.2|99728.3|99653.7|99729|99655.7|99719.4|99640.2|69
1651800920000|2022-05-06 01:35:20|99729.1|99652.3|99729.3|99652.2|99730.2|99654.9|99726.7|99647.5|38
1651800930000|2022-05-06 01:35:30|99729.5|99651.8|99743.2|99669.6|99744.2|99680.8|99726.1|99648.6|52
1651800940000|2022-05-06 01:35:40|99743|99670.3|99738.5|99662.6|99744.6|99670.3|99730.9|99652.7|61
1651800950000|2022-05-06 01:35:50|99738.4|99664.1|99735.6|99652.8|99740.8|99667.9|99717.2|99646.5|57
1651800960000|2022-05-06 01:36:00|99736.3|99652.3|99742.4|99662.7|99747.2|99673.9|99734.1|99652.3|69
1651800970000|2022-05-06 01:36:10|99742.5|99661.1|99748|99677.8|99750.6|99687.3|99737.3|99659.7|57
1651800980000|2022-05-06 01:36:20|99748.2|99676.5|99731.4|99654.6|99754.7|99689.5|99719.6|99648.8|69
1651800990000|2022-05-06 01:36:30|99731.7|99655.2|99726.9|99646.2|99731.7|99667|99708|99630.3|68
1651801000000|2022-05-06 01:36:40|99725.6|99646.4|99725|99649.7|99733.2|99656.4|99725|99644.2|53
1651801010000|2022-05-06 01:36:50|99713.9|99653.3|99700.2|99650.2|99727.1|99663.9|99697|99633.5|74
1651801020000|2022-05-06 01:37:00|99710|99637.7|99715.1|99643.5|99723.5|99653.3|99697|99637.3|72
1651801030000|2022-05-06 01:37:10|99719.6|99638.9|99708|99635.6|99721.1|99644.9|99693.5|99623.8|72
1651801040000|2022-05-06 01:37:20|99710.2|99633.9|99705.1|99620.9|99716.1|99636.5|99698.8|99618.8|60
1651801050000|2022-05-06 01:37:30|99704.9|99629.8|99694.5|99616.1|99705.2|99630.3|99694.5|99613.5|62
1651801060000|2022-05-06 01:37:40|99694.4|99617.8|99700.7|99620.3|99710.3|99642.6|99680.5|99613.9|61
1651801070000|2022-05-06 01:37:50|99700.5|99621.7|99705.1|99627.4|99707.7|99630.9|99698.1|99616.5|61
1651801080000|2022-05-06 01:38:00|99704.6|99628.2|99718.6|99642.8|99723.9|99659.7|99703.3|99625.6|67
1651801090000|2022-05-06 01:38:10|99717.8|99643.5|99723.8|99640.2|99731.1|99655.6|99717.1|99636.5|59
1651801100000|2022-05-06 01:38:20|99724.8|99638.3|99717.7|99639.8|99724.9|99657.1|99707.1|99633.4|58
1651801110000|2022-05-06 01:38:30|99717.6|99639.6|99731.1|99657.8|99731.1|99663.3|99713.3|99637.8|48
1651801120000|2022-05-06 01:38:40|99734|99651.8|99733.5|99653|99735.2|99674.4|99721.1|99648|48
1651801130000|2022-05-06 01:38:50|99732.7|99650.7|99742.7|99671.5|99742.7|99671.5|99730.5|99650.7|45
1651801140000|2022-05-06 01:39:00|99743.6|99671.9|99755.4|99705.4|99762.1|99705.5|99726.5|99661.4|57
1651801150000|2022-05-06 01:39:10|99754.5|99704.5|99743.7|99673.1|99757.1|99707.1|99734.7|99654|66
1651801160000|2022-05-06 01:39:20|99743.1|99671.6|99741|99657|99747.6|99685.2|99733.4|99657|62
1651801170000|2022-05-06 01:39:30|99741.2|99668.2|99734.7|99650.3|99743.7|99668.7|99734.7|99650.3|54
1651801180000|2022-05-06 01:39:40|99735.1|99649.5|99731.5|99681.5|99745.5|99681.8|99731.2|99649.5|45
1651801190000|2022-05-06 01:39:50|99730.5|99680.5|99722.2|99672.2|99738.7|99684.2|99721.6|99653.2|52
1651801200000|2022-05-06 01:40:00|99722|99672|99733.9|99662.8|99737.4|99674.2|99719.7|99653.3|45
1651801210000|2022-05-06 01:40:10|99734.2|99661.8|99726.9|99676.9|99742.1|99679.3|99719.2|99650.8|60
1651801220000|2022-05-06 01:40:20|99726.5|99676.5|99725.8|99655.7|99737.5|99676.6|99710.8|99641.1|56
1651801230000|2022-05-06 01:40:30|99727.3|99656.3|99734.7|99656.1|99735.2|99656.9|99722.7|99646.3|57
1651801240000|2022-05-06 01:40:40|99734.2|99657.1|99746.2|99662|99747.2|99679.3|99725.5|99654.6|58
1651801250000|2022-05-06 01:40:50|99746.7|99663.3|99741.7|99661.1|99748.4|99668|99737.9|99658.4|56
1651801260000|2022-05-06 01:41:00|99742.7|99660.2|99729.9|99652.7|99742.7|99661.9|99727.5|99649.8|45
1651801270000|2022-05-06 01:41:10|99729.7|99652.9|99734.6|99657.3|99740|99658.9|99729.4|99651.2|37
1651801280000|2022-05-06 01:41:20|99718.3|99668.3|99727.7|99677.7|99752.8|99677.9|99718.3|99658.4|53
1651801290000|2022-05-06 01:41:30|99727.6|99677.6|99736.5|99651.2|99748.4|99686.1|99722.5|99643.9|49
1651801300000|2022-05-06 01:41:40|99736.6|99654.2|99732.7|99658.8|99737.6|99673.9|99723.3|99649.3|60
1651801310000|2022-05-06 01:41:50|99733|99658.9|99731.9|99651.7|99736.1|99660.7|99726.2|99651.6|41
1651801320000|2022-05-06 01:42:00|99733.2|99650.8|99727.4|99646.4|99733.2|99662.8|99712.8|99632.4|47
1651801330000|2022-05-06 01:42:10|99727.1|99647|99718.2|99640.5|99728|99650.7|99717.6|99640.5|49
1651801340000|2022-05-06 01:42:20|99717.9|99640.4|99710.2|99631.7|99725.5|99651.2|99701.2|99628.3|38
1651801350000|2022-05-06 01:42:30|99710.1|99631.6|99709.8|99627.8|99714.4|99633.6|99708.6|99622.2|45
1651801360000|2022-05-06 01:42:40|99710|99628.6|99705.9|99629.1|99711.3|99636.1|99705|99628.6|47
1651801370000|2022-05-06 01:42:50|99706|99629.2|99722.1|99636|99723|99648.3|99705.5|99629.2|52
1651801380000|2022-05-06 01:43:00|99721.8|99637.6|99724.8|99648.6|99724.8|99650.6|99718.8|99633.8|48
1651801390000|2022-05-06 01:43:10|99724.6|99647.9|99720.5|99644|99727.3|99654.3|99719.2|99644|47
1651801400000|2022-05-06 01:43:20|99720.3|99644.1|99716.3|99666.3|99729.9|99666.3|99713.6|99644.1|55
1651801410000|2022-05-06 01:43:30|99716.5|99666.5|99736.5|99658|99739.6|99672.6|99714.6|99649.8|49
1651801420000|2022-05-06 01:43:40|99736|99656.9|99736.5|99649|99737.3|99670.6|99720.6|99645.6|39
1651801430000|2022-05-06 01:43:50|99736.4|99649.3|99726.2|99647.3|99736.4|99667.1|99715|99641.4|50
1651801440000|2022-05-06 01:44:00|99727.2|99647.6|99734|99657.3|99738.6|99658.3|99722.5|99647.6|63
1651801450000|2022-05-06 01:44:10|99734.1|99654.4|99746.9|99670.9|99746.9|99682.7|99725.3|99652.7|55
1651801460000|2022-05-06 01:44:20|99746.3|99673.1|99738.6|99660.2|99754.4|99675|99736.2|99657.8|67
1651801470000|2022-05-06 01:44:30|99738.2|99659.9|99736.9|99662.1|99741.5|99667.1|99735.4|99658.1|61
1651801480000|2022-05-06 01:44:40|99737.6|99662.3|99724.8|99653.1|99740.6|99666.6|99716.1|99651.2|58
1651801490000|2022-05-06 01:44:50|99728.2|99651.7|99725.9|99645.1|99736.4|99661.8|99711.7|99641.7|42
1651801500000|2022-05-06 01:45:00|99730.3|99644.8|99725.5|99652.1|99735.4|99662.9|99724.2|99643.7|58
1651801510000|2022-05-06 01:45:10|99725.6|99652.4|99717.6|99667.6|99726.2|99667.7|99717.3|99649|45
1651801520000|2022-05-06 01:45:20|99719.2|99669.2|99714.7|99664.7|99719.4|99669.4|99709.4|99659.4|41
1651801530000|2022-05-06 01:45:30|99713.3|99663.3|99721|99671|99723.3|99673.3|99713.3|99663.3|42
1651801540000|2022-05-06 01:45:40|99720.4|99670.4|99731.7|99660.4|99733.1|99673.6|99714.9|99647.6|55
1651801550000|2022-05-06 01:45:50|99732.2|99659.4|99746.2|99673|99746.2|99673|99729.8|99654.5|45
1651801560000|2022-05-06 01:46:00|99747.3|99674.6|99762.3|99687.8|99763.8|99703.9|99738|99669.9|67
1651801570000|2022-05-06 01:46:10|99765.5|99690.9|99750.2|99673.8|99765.5|99702|99740.5|99672.6|65
1651801580000|2022-05-06 01:46:20|99749.9|99676.1|99751.2|99671.9|99758.2|99683|99749.7|99670.9|61
1651801590000|2022-05-06 01:46:30|99755.2|99670.2|99749.5|99673.5|99756.8|99677.9|99749.5|99670.2|58
1651801600000|2022-05-06 01:46:40|99749.9|99673.1|99744.4|99668.6|99754.5|99691.2|99731.2|99664.9|54
1651801610000|2022-05-06 01:46:50|99744.5|99671.1|99752.9|99681.3|99755.3|99682.1|99742.9|99664.2|51
1651801620000|2022-05-06 01:47:00|99753.1|99682.6|99758.4|99682.3|99763.5|99694|99744|99677.3|50
1651801630000|2022-05-06 01:47:10|99758.6|99682.2|99765|99687.5|99770.5|99691.6|99756.9|99681|65
1651801640000|2022-05-06 01:47:20|99766.6|99687.3|99764.1|99688.7|99766.6|99702.7|99743.6|99678.8|60
1651801650000|2022-05-06 01:47:30|99764.2|99689.1|99762.8|99688.9|99764.7|99703.1|99753.1|99686.3|39
1651801660000|2022-05-06 01:47:40|99762.2|99688.7|99756.2|99680.8|99762.7|99689.3|99755.1|99680.8|49
1651801670000|2022-05-06 01:47:50|99749.6|99681.2|99775.5|99704.7|99779.2|99719.5|99749.2|99681.2|58
1651801680000|2022-05-06 01:48:00|99767.4|99717.4|99773.4|99723.4|99788.6|99723.4|99767.1|99701.6|57
1651801690000|2022-05-06 01:48:10|99783.3|99710.7|99803.1|99728.7|99809.2|99749.4|99775.4|99708.7|63
1651801700000|2022-05-06 01:48:20|99803.6|99724|99790.4|99707.6|99807.6|99734.8|99783.8|99699.8|53
1651801710000|2022-05-06 01:48:30|99792.7|99716.4|99778.9|99700.5|99804|99741.9|99775.9|99694.9|70
1651801720000|2022-05-06 01:48:40|99773.5|99694.5|99782.7|99687.7|99782.7|99710.5|99748.3|99684.6|70
1651801730000|2022-05-06 01:48:50|99779.9|99689.9|99784|99692.5|99793.9|99704.4|99776.8|99688.2|61
1651801740000|2022-05-06 01:49:00|99783.6|99691|99774.8|99682|99790.3|99699.2|99769.8|99679.6|62
1651801750000|2022-05-06 01:49:10|99774.5|99683.1|99778|99690|99781.7|99695.3|99771.1|99681.4|56
1651801760000|2022-05-06 01:49:20|99779|99689.3|99786.8|99703.5|99789.9|99708.1|99769.9|99685.7|48
1651801770000|2022-05-06 01:49:30|99785|99704.9|99783.7|99698.4|99791.3|99711.1|99777|99695.8|44
1651801780000|2022-05-06 01:49:40|99784.5|99696.3|99801.1|99717.9|99811.6|99719.7|99779.5|99696.2|48
1651801790000|2022-05-06 01:49:50|99809.7|99711.4|99799.2|99715.6|99809.7|99723|99789.5|99711.4|61
1651801800000|2022-05-06 01:50:00|99800|99714.7|99792.2|99714.6|99800|99717|99788.9|99708.8|56
1651801810000|2022-05-06 01:50:10|99792.4|99714.8|99791.6|99709.2|99803.5|99719.4|99785.6|99707.3|53
1651801820000|2022-05-06 01:50:20|99789.7|99711.1|99777.1|99686.5|99794.2|99712.5|99776.5|99680.9|53
1651801830000|2022-05-06 01:50:30|99775.1|99688.2|99758.3|99674.8|99780.4|99691.8|99757.1|99673.6|64
1651801840000|2022-05-06 01:50:40|99760.7|99668.7|99747.3|99665.3|99763.1|99677.1|99744.1|99654.9|65
1651801850000|2022-05-06 01:50:50|99748.9|99663.7|99756.2|99672.4|99761.1|99676|99747.1|99662.9|63
1651801860000|2022-05-06 01:51:00|99758.2|99674.3|99752.7|99669.2|99759.8|99674.6|99744.6|99663.1|54
1651801870000|2022-05-06 01:51:10|99752.6|99669.3|99743.3|99656.7|99755.7|99671.9|99740.7|99650.9|66
1651801880000|2022-05-06 01:51:20|99744.7|99660.4|99742.4|99657.9|99748.1|99663|99739.3|99654.3|46
1651801890000|2022-05-06 01:51:30|99742.5|99658.1|99746.5|99659.3|99746.6|99663|99742.1|99653.3|52
1651801900000|2022-05-06 01:51:40|99747.1|99658.6|99749.1|99661.1|99750.3|99663|99743.8|99657.4|41
1651801910000|2022-05-06 01:51:50|99750.4|99659.8|99752.1|99659.6|99753.4|99674.7|99745|99659.6|39
1651801920000|2022-05-06 01:52:00|99748.9|99660|99746.5|99657.7|99749.3|99668|99738.4|99653.9|56
1651801930000|2022-05-06 01:52:10|99747.4|99658|99743.9|99657.5|99748.8|99661.8|99742.2|99655|43
1651801940000|2022-05-06 01:52:20|99744|99657.6|99733.9|99652.8|99746.2|99659.2|99733.9|99651.4|39
1651801950000|2022-05-06 01:52:30|99734|99652.9|99723.6|99652.4|99739.2|99658.2|99723.3|99641.9|48
1651801960000|2022-05-06 01:52:40|99723.9|99646.9|99718.4|99639.7|99729.1|99650.4|99715.2|99632.3|61
1651801970000|2022-05-06 01:52:50|99718.8|99634.7|99720.6|99636.2|99727|99646.7|99714.1|99632.9|59
1651801980000|2022-05-06 01:53:00|99723.8|99636.7|99721.1|99637.7|99723.8|99645.5|99715.6|99631.2|46
1651801990000|2022-05-06 01:53:10|99721.6|99636.8|99721.6|99630.4|99722.4|99647.8|99697.8|99626.6|59
1651802000000|2022-05-06 01:53:20|99719.7|99638|99705.2|99634.5|99720.6|99644.3|99689.7|99622.3|66
1651802010000|2022-05-06 01:53:30|99706.5|99633.4|99690.8|99612.3|99706.7|99633.4|99689|99597.5|59
1651802020000|2022-05-06 01:53:40|99693.8|99609.9|99690.7|99608|99698.8|99616.7|99688.6|99605.8|62
1651802030000|2022-05-06 01:53:50|99691.7|99608.8|99690.3|99600.2|99695.2|99610.8|99681.5|99591|68
1651802040000|2022-05-06 01:54:00|99690.5|99598|99700.2|99614.5|99700.2|99615.2|99670.8|99584.8|70
1651802050000|2022-05-06 01:54:10|99699|99617.1|99690.2|99609.4|99701.5|99618.2|99690.2|99609.4|71
1651802060000|2022-05-06 01:54:20|99690.3|99609.5|99689|99607|99699.3|99612.3|99689|99606.2|57
1651802070000|2022-05-06 01:54:30|99689.2|99607.2|99687.7|99601.2|99691|99608.8|99682.5|99600.8|58
1651802080000|2022-05-06 01:54:40|99689.8|99601.8|99691|99605|99691.5|99608|99682.8|99598.6|56
1651802090000|2022-05-06 01:54:50|99691.3|99606.4|99695.9|99602.6|99699.6|99612.4|99686|99594.4|57
1651802100000|2022-05-06 01:55:00|99695.8|99601.7|99687.9|99601.1|99700.6|99611.6|99687.9|99596.5|58
1651802110000|2022-05-06 01:55:10|99688|99601|99703.2|99610.9|99711.5|99621.2|99688|99598.6|58
1651802120000|2022-05-06 01:55:20|99703.3|99610.3|99694.6|99598.6|99708.6|99615.2|99691.1|99596.4|54
1651802130000|2022-05-06 01:55:30|99696.3|99598.1|99702|99616.5|99709.8|99625.7|99690.1|99595.3|63
1651802140000|2022-05-06 01:55:40|99701|99619.2|99706.9|99623.5|99716.7|99623.5|99691.8|99610.5|64
1651802150000|2022-05-06 01:55:50|99706.7|99624.8|99712.3|99625.8|99714.9|99628|99703|99616.6|58
1651802160000|2022-05-06 01:56:00|99712.2|99625.9|99736.2|99622|99736.2|99637|99711.4|99620.3|41
1651802170000|2022-05-06 01:56:10|99730.9|99626.7|99712.4|99626.1|99732.8|99633.6|99709.4|99624.5|57
1651802180000|2022-05-06 01:56:20|99713.9|99626.2|99699.1|99617.7|99714.9|99626.3|99699.1|99614.2|54
1651802190000|2022-05-06 01:56:30|99700.5|99618.7|99685.2|99599.7|99706.6|99618.7|99682.8|99597|54
1651802200000|2022-05-06 01:56:40|99679.8|99597.2|99677.3|99593.4|99687.4|99599.5|99673.2|99588.2|64
1651802210000|2022-05-06 01:56:50|99677.2|99592.9|99685.3|99597.3|99685.5|99599.8|99677.2|99592.5|49
1651802220000|2022-05-06 01:57:00|99685|99598.8|99694|99606.2|99705.8|99609|99684.6|99598.8|35
1651802230000|2022-05-06 01:57:10|99695.3|99605.3|99698.1|99614.9|99701|99614.9|99692.1|99605.3|58
1651802240000|2022-05-06 01:57:20|99699|99613.8|99699.7|99613.2|99702.2|99615|99694.7|99604.7|38
1651802250000|2022-05-06 01:57:30|99699.5|99613.3|99697|99606.4|99701.3|99613.4|99693.6|99605.3|44
1651802260000|2022-05-06 01:57:40|99696.9|99607|99703.9|99610.1|99703.9|99617.9|99692|99601.7|52
1651802270000|2022-05-06 01:57:50|99705.4|99608.8|99701.2|99606.7|99706|99612.7|99696.8|99604.9|52
1651802280000|2022-05-06 01:58:00|99699.2|99608.2|99712|99626.4|99720.5|99630.1|99697.9|99605.9|52
1651802290000|2022-05-06 01:58:10|99712.4|99623.6|99711.8|99623|99717.4|99625.4|99706.3|99619.1|45
1651802300000|2022-05-06 01:58:20|99712.1|99621.8|99714.5|99623.9|99714.5|99627.6|99708.4|99619.3|46
1651802310000|2022-05-06 01:58:30|99714.2|99623.7|99729|99629.1|99729.2|99639.9|99710.8|99621.4|49
1651802320000|2022-05-06 01:58:40|99729.2|99629.5|99734.9|99639.6|99734.9|99647.2|99720.4|99627.7|62
1651802330000|2022-05-06 01:58:50|99736.1|99638.6|99736.9|99647.5|99751|99659.6|99729.4|99638.6|59
1651802340000|2022-05-06 01:59:00|99737.1|99646.6|99737.2|99649.8|99742.4|99652.3|99732.9|99641.9|61
1651802350000|2022-05-06 01:59:10|99737.3|99649.7|99731.2|99642.5|99737.3|99649.7|99731|99640.9|40
1651802360000|2022-05-06 01:59:20|99731.3|99642.6|99713.7|99626.6|99732.3|99643.8|99713.3|99625.6|45
1651802370000|2022-05-06 01:59:30|99713.4|99626.5|99711.7|99620.3|99719.7|99629|99706.7|99619|56
1651802380000|2022-05-06 01:59:40|99711.5|99621.6|99707.7|99611.9|99714.1|99624.4|99704.2|99611.9|52
1651802390000|2022-05-06 01:59:50|99705|99614.7|99706.5|99616.4|99707.9|99621.8|99700.3|99613.1|38
1651802400000|2022-05-06 02:00:00|99706.4|99613.9|99708.2|99619.1|99708.2|99621.3|99702.4|99613.8|35
1651802410000|2022-05-06 02:00:10|99706.5|99621.2|99706|99600.9|99707.2|99621.5|99690.5|99600.3|52
1651802420000|2022-05-06 02:00:20|99704.5|99596.5|99695.8|99606.1|99706.6|99611.2|99694.2|99596.1|34
1651802430000|2022-05-06 02:00:30|99695.7|99605.9|99687.3|99593.5|99697.5|99607.4|99680.2|99591.7|58
1651802440000|2022-05-06 02:00:40|99687.4|99593.4|99677.9|99591.1|99688.2|99599.7|99676.1|99589.4|60
1651802450000|2022-05-06 02:00:50|99678.3|99589.6|99669.9|99580.4|99679.2|99592|99665|99577|64
1651802460000|2022-05-06 02:01:00|99671.3|99576|99661.1|99575.8|99671.3|99586.2|99655.9|99572.3|59
1651802470000|2022-05-06 02:01:10|99663.3|99575.7|99673.7|99586.7|99681.4|99591.6|99663.3|99575.7|65
1651802480000|2022-05-06 02:01:20|99672.4|99588|99675.5|99585.1|99682.1|99589.5|99672|99583.4|51
1651802490000|2022-05-06 02:01:30|99676.1|99584.4|99673|99579.4|99678.4|99589.9|99670.9|99579.1|57
1651802500000|2022-05-06 02:01:40|99673.2|99580.2|99686.4|99586|99689.6|99595.7|99668.6|99580.2|56
1651802510000|2022-05-06 02:01:50|99689.4|99582.7|99675.7|99583.4|99690.6|99588.7|99674.3|99581.5|42
1651802520000|2022-05-06 02:02:00|99676.7|99582|99664.6|99576.2|99680.4|99586.3|99664.6|99571.7|59
1651802530000|2022-05-06 02:02:10|99669|99571.4|99669.2|99574.8|99675.3|99582.7|99661.5|99566.6|72
1651802540000|2022-05-06 02:02:20|99669.4|99575|99659.2|99566.4|99669.4|99576.6|99649.6|99557.9|74
1651802550000|2022-05-06 02:02:30|99658.7|99566.7|99668.9|99576.3|99672.8|99578.5|99658.5|99565.8|58
1651802560000|2022-05-06 02:02:40|99669.1|99576.6|99673|99579.7|99677.7|99581|99668.8|99573.4|42
1651802570000|2022-05-06 02:02:50|99671.3|99580.6|99685.4|99592.9|99695.7|99593.9|99671.3|99576.5|57
1651802580000|2022-05-06 02:03:00|99687.5|99591.4|99672.3|99577.1|99691|99594.4|99670.7|99575.3|55
1651802590000|2022-05-06 02:03:10|99671.7|99577.5|99665.5|99563.4|99680|99578.7|99664.3|99558.4|52
1651802600000|2022-05-06 02:03:20|99667.8|99562.4|99665.6|99572.5|99669|99575|99653.5|99559.3|46
1651802610000|2022-05-06 02:03:30|99668|99573.1|99666.3|99576.2|99673.8|99580.6|99662.4|99569.8|62
1651802620000|2022-05-06 02:03:40|99668.4|99577.6|99668.5|99575.9|99675.7|99581.2|99663.4|99571.7|41
1651802630000|2022-05-06 02:03:50|99668.9|99576.3|99672.7|99576.6|99678.3|99581.4|99662.1|99575.2|53
1651802640000|2022-05-06 02:04:00|99672.6|99575.8|99689.7|99594|99694.4|99595.5|99662.5|99575.8|59
1651802650000|2022-05-06 02:04:10|99688.3|99594.3|99693|99597.5|99699.7|99607.7|99686.4|99594.3|68
1651802660000|2022-05-06 02:04:20|99693.4|99597|99694.8|99595.8|99701.9|99609.1|99690.2|99586.4|52
1651802670000|2022-05-06 02:04:30|99695.7|99595.4|99681.8|99589.6|99699|99595.8|99681.7|99583|52
1651802680000|2022-05-06 02:04:40|99682.4|99589.3|99693.2|99599.3|99701.2|99605.4|99682.4|99586.3|62
1651802690000|2022-05-06 02:04:50|99691.2|99600.8|99690.4|99598.2|99703.4|99600.8|99689.1|99589|58
1651802700000|2022-05-06 02:05:00|99691.4|99595.9|99704.7|99594.7|99704.7|99605|99687.9|99594.2|42
1651802710000|2022-05-06 02:05:10|99703.7|99596|99692.4|99597.6|99703.7|99605.1|99688.2|99592.6|38
1651802720000|2022-05-06 02:05:20|99693.3|99598.3|99691.5|99596.6|99696.1|99599.5|99689.2|99593.9|37
1651802730000|2022-05-06 02:05:30|99690.8|99599.3|99707.7|99605.7|99720.3|99610.8|99690.8|99599.2|56
1651802740000|2022-05-06 02:05:40|99707.2|99605.3|99711.9|99612.6|99714.1|99617.2|99707.1|99605.3|45
1651802750000|2022-05-06 02:05:50|99712.4|99611.8|99712.8|99611.6|99718.8|99613.1|99710.4|99607|31
1651802760000|2022-05-06 02:06:00|99715.4|99610.3|99717.6|99620.6|99720.6|99621.6|99713.7|99610.3|48
1651802770000|2022-05-06 02:06:10|99716.4|99618.5|99726.2|99627.1|99733.9|99632.5|99716.1|99618.5|63
1651802780000|2022-05-06 02:06:20|99729.8|99627.7|99730.1|99621.1|99730.7|99630|99722.7|99617.4|50
1651802790000|2022-05-06 02:06:30|99730.9|99623.7|99719.7|99618.5|99730.9|99624.7|99717.5|99616.9|40
1651802800000|2022-05-06 02:06:40|99719.8|99618.4|99725.8|99626|99728.9|99627.8|99719.8|99618.3|36
1651802810000|2022-05-06 02:06:50|99730|99629|99733.6|99628.2|99740.2|99631.7|99725.9|99623.4|46
1651802820000|2022-05-06 02:07:00|99735.1|99628.3|99731.1|99629.4|99735.1|99632.3|99718.1|99618.6|50
1651802830000|2022-05-06 02:07:10|99731.4|99628.7|99732.7|99631.1|99733.5|99631.7|99730.3|99628.7|34
1651802840000|2022-05-06 02:07:20|99728.5|99633|99732.2|99625.8|99735.8|99633|99726|99620|39
1651802850000|2022-05-06 02:07:30|99729.9|99625.6|99730.1|99628.5|99733.5|99630.9|99724.7|99623.8|33
1651802860000|2022-05-06 02:07:40|99727.6|99628.7|99732.8|99631|99736.7|99632.5|99722.9|99626.1|39
1651802870000|2022-05-06 02:07:50|99732.4|99632.1|99753.8|99645.8|99753.8|99649.6|99724.2|99627.1|61
1651802880000|2022-05-06 02:08:00|99756.6|99645.3|99757|99664.8|99763.2|99664.8|99754.3|99642.3|49
1651802890000|2022-05-06 02:08:10|99757.2|99664.9|99764.4|99664.5|99769.9|99672.5|99756.1|99664|43
1651802900000|2022-05-06 02:08:20|99764.1|99664.2|99761.8|99665.7|99764.1|99667.3|99756.4|99662.6|32
1651802910000|2022-05-06 02:08:30|99763|99665.6|99744.8|99649.6|99765.8|99667.6|99744.8|99649.1|52
1651802920000|2022-05-06 02:08:40|99747|99650.5|99748.5|99648.2|99752.5|99652.2|99745.4|99645.8|34
1651802930000|2022-05-06 02:08:50|99748.6|99646.6|99752.9|99652|99753.6|99652|99748.4|99646.6|36
1651802940000|2022-05-06 02:09:00|99750.8|99652.1|99737.3|99636.4|99754.1|99652.1|99733|99629.2|45
1651802950000|2022-05-06 02:09:10|99733.7|99636.9|99726.6|99631.9|99735.3|99636.9|99722.4|99626.3|54
1651802960000|2022-05-06 02:09:20|99727.5|99632.2|99731.2|99633.5|99732.8|99634.1|99721.9|99628.5|43
1651802970000|2022-05-06 02:09:30|99730.5|99633.9|99734.3|99637.8|99735.3|99638.8|99730.5|99633.6|28
1651802980000|2022-05-06 02:09:40|99734.9|99637.1|99733.1|99637|99741.5|99641|99727.5|99635|25
1651802990000|2022-05-06 02:09:50|99734.7|99637.7|99735.1|99633.5|99735.3|99642.9|99731.8|99633|28
1651803000000|2022-05-06 02:10:00|99735|99633.4|99732.2|99638|99735.2|99641.8|99725.7|99630.6|56
1651803010000|2022-05-06 02:10:10|99731.2|99637.5|99729.2|99631.9|99738.8|99638.8|99725.7|99628.8|44
1651803020000|2022-05-06 02:10:20|99729.5|99632.4|99733|99641.9|99736.8|99642|99729.4|99632.4|42
1651803030000|2022-05-06 02:10:30|99732.8|99641.6|99742.9|99649.2|99750.5|99651.7|99730.9|99639.6|47
1651803040000|2022-05-06 02:10:40|99741.4|99649.7|99747.2|99650.6|99749.3|99651.8|99736.2|99644.9|49
1651803050000|2022-05-06 02:10:50|99749.2|99650.5|99750|99651.5|99750.4|99654.7|99742.6|99646.5|47
1651803060000|2022-05-06 02:11:00|99750.1|99652|99753|99653.9|99754.8|99658.3|99747|99650.7|32
1651803070000|2022-05-06 02:11:10|99754.6|99653.3|99745.4|99647.5|99756|99657.4|99742.9|99646.9|43
1651803080000|2022-05-06 02:11:20|99743.1|99646.4|99737.4|99638.7|99746.6|99647.5|99732|99636|48
1651803090000|2022-05-06 02:11:30|99741.5|99639.4|99725.8|99628.5|99741.5|99639.4|99722.1|99627.6|38
1651803100000|2022-05-06 02:11:40|99728.4|99628.9|99727|99626|99729.3|99629.8|99718.7|99619.5|44
1651803110000|2022-05-06 02:11:50|99728.1|99624.3|99719.1|99623.6|99733.8|99625.8|99716.7|99618.3|40
1651803120000|2022-05-06 02:12:00|99721.2|99624.5|99719|99630.9|99725.9|99631.2|99719|99623.4|37
1651803130000|2022-05-06 02:12:10|99718|99631.8|99734.3|99633.3|99734.3|99636.3|99718|99622.2|45
1651803140000|2022-05-06 02:12:20|99732.5|99634.5|99729.2|99631|99734.7|99640.8|99723.4|99629.7|40
1651803150000|2022-05-06 02:12:30|99727.5|99631.8|99726.2|99632.8|99730.3|99632.8|99722.3|99625.7|36
1651803160000|2022-05-06 02:12:40|99727.4|99631.7|99729.6|99629.6|99731.6|99632.9|99726.8|99629.5|25
1651803170000|2022-05-06 02:12:50|99729.8|99629.7|99735|99637|99744|99637.8|99723.3|99629.7|32
1651803180000|2022-05-06 02:13:00|99737.7|99636.4|99736.4|99637.7|99747.5|99644.2|99731.8|99636.4|38
1651803190000|2022-05-06 02:13:10|99736.5|99637.9|99735.4|99635.6|99739.8|99639.3|99725.6|99631.5|46
1651803200000|2022-05-06 02:13:20|99735.1|99635.5|99737.6|99640.6|99737.8|99640.9|99730|99634.3|43
1651803210000|2022-05-06 02:13:30|99735.9|99641.3|99738.6|99642|99741.9|99643.2|99735.9|99637.4|30
1651803220000|2022-05-06 02:13:40|99739.6|99642.5|99750.4|99646.5|99751.2|99652.2|99739.6|99642.5|34
1651803230000|2022-05-06 02:13:50|99749.9|99647.4|99735.5|99641.5|99752.2|99647.4|99731.3|99638.9|34
1651803240000|2022-05-06 02:14:00|99735.6|99641.6|99741.2|99645|99743.7|99646.1|99735.6|99640.9|35
1651803250000|2022-05-06 02:14:10|99735.8|99643.1|99739.1|99637.7|99743.2|99643.4|99730.6|99630.9|41
1651803260000|2022-05-06 02:14:20|99739.8|99636.9|99717.9|99626.6|99740.3|99638.5|99717.9|99626.6|40
1651803270000|2022-05-06 02:14:30|99720.8|99625.2|99734.4|99631.7|99735.9|99634.7|99720.8|99623.3|54
1651803280000|2022-05-06 02:14:40|99735.2|99630.5|99734.8|99633|99735.5|99633.6|99731.1|99630.5|21
1651803290000|2022-05-06 02:14:50|99738.4|99634.8|99726.4|99629.5|99741.7|99635.9|99724.3|99629.5|26
1651803300000|2022-05-06 02:15:00|99726.2|99628.9|99725.9|99626.3|99737.1|99630.3|99717.5|99624.5|35
1651803310000|2022-05-06 02:15:10|99735.3|99622.1|99731|99624.5|99738.4|99627.6|99730.3|99621.3|33
1651803320000|2022-05-06 02:15:20|99730.7|99622.7|99717.1|99619.4|99731.6|99626.3|99711.8|99618.2|35
1651803330000|2022-05-06 02:15:30|99716.9|99620.8|99725.4|99632|99725.9|99632.9|99712.2|99620.2|38
1651803340000|2022-05-06 02:15:40|99726.9|99631|99733.9|99630.7|99735.2|99635.9|99725.4|99628.8|41
1651803350000|2022-05-06 02:15:50|99737.2|99632|99730.6|99628.9|99741.5|99634|99728.4|99627.8|34
1651803360000|2022-05-06 02:16:00|99731.4|99628.2|99746.5|99642|99746.5|99642|99724.2|99628.2|23
1651803370000|2022-05-06 02:16:10|99740.2|99643.5|99744.5|99651.9|99750.8|99652.7|99736.3|99638.6|49
1651803380000|2022-05-06 02:16:20|99742.5|99649.4|99747.4|99650.1|99750.2|99653.8|99739|99646.3|39
1651803390000|2022-05-06 02:16:30|99747.3|99650|99743.6|99653.4|99756.9|99653.7|99742.9|99649.5|32
1651803400000|2022-05-06 02:16:40|99743.8|99653.8|99744.8|99648.1|99755.8|99654.6|99741.3|99646.3|33
1651803410000|2022-05-06 02:16:50|99746.8|99647.6|99749.4|99646.9|99753.4|99650.9|99740|99643|31
1651803420000|2022-05-06 02:17:00|99739.4|99641.9|99747.3|99642.8|99748|99648.5|99735|99637.5|49
1651803430000|2022-05-06 02:17:10|99750.4|99643.3|99738.7|99636.8|99751.3|99643.9|99735.2|99635.3|44
1651803440000|2022-05-06 02:17:20|99739.3|99636.3|99733|99633.7|99741.4|99637.7|99727.7|99633|27
1651803450000|2022-05-06 02:17:30|99735.9|99632|99727.9|99630.6|99736.6|99636.1|99723.1|99630.3|25
1651803460000|2022-05-06 02:17:40|99739.2|99627|99730.2|99632.8|99739.2|99637.4|99722|99627|60
1651803470000|2022-05-06 02:17:50|99730|99633.3|99734.5|99632.7|99735.1|99636|99730|99632.1|29
1651803480000|2022-05-06 02:18:00|99734|99632.6|99741.3|99642.5|99743.1|99643.1|99729|99632.6|34
1651803490000|2022-05-06 02:18:10|99740.6|99643.2|99738.8|99636.4|99747.1|99645|99729.7|99633.7|57
1651803500000|2022-05-06 02:18:20|99732.4|99636.8|99730.6|99633.2|99736.4|99638.5|99724.8|99631.2|33
1651803510000|2022-05-06 02:18:30|99730.7|99633.3|99732.1|99631.6|99734.5|99637.1|99723|99628.8|30
1651803520000|2022-05-06 02:18:40|99731.1|99632.7|99731.7|99631.4|99735.9|99632.7|99731.1|99628.1|32
1651803530000|2022-05-06 02:18:50|99736.5|99629.4|99725.5|99629.7|99736.7|99632.3|99718.1|99629.4|24
1651803540000|2022-05-06 02:19:00|99725.1|99629.4|99724.2|99628.7|99730|99631|99713.1|99623.4|53
1651803550000|2022-05-06 02:19:10|99723.6|99629.3|99719.9|99626.8|99726.4|99630.4|99716.7|99626|19
1651803560000|2022-05-06 02:19:20|99719.7|99626|99709.8|99619.3|99721.8|99626|99709.8|99619.3|41
1651803570000|2022-05-06 02:19:30|99709.7|99619.2|99721.5|99620.9|99724.7|99628.5|99709.7|99617.6|33
1651803580000|2022-05-06 02:19:40|99721.8|99620.6|99703.5|99610.1|99722.6|99621.4|99700.7|99606.8|58
1651803590000|2022-05-06 02:19:50|99706.4|99609.1|99693.7|99601.8|99706.4|99609.8|99691.7|99596.3|56
1651803600000|2022-05-06 02:20:00|99693.4|99601.9|99706.2|99608.2|99708|99609.2|99693.4|99600.4|49
1651803610000|2022-05-06 02:20:10|99706.3|99613.6|99709.5|99606.6|99717.7|99615.4|99700.9|99606.6|46
1651803620000|2022-05-06 02:20:20|99709.1|99607.5|99708.1|99620.1|99716.2|99620.9|99699.7|99606.5|52
1651803630000|2022-05-06 02:20:30|99707.8|99620.2|99715.3|99621.8|99719.9|99622.6|99707.3|99618.5|28
1651803640000|2022-05-06 02:20:40|99717.1|99622.7|99712.9|99608.3|99720.6|99622.8|99704.9|99607.8|49
1651803650000|2022-05-06 02:20:50|99712.4|99608.9|99720.7|99620.4|99723.8|99620.4|99703.9|99606.4|39
1651803660000|2022-05-06 02:21:00|99722.8|99616.9|99717.6|99619.7|99722.8|99619.8|99708.4|99616.4|34
1651803670000|2022-05-06 02:21:10|99716.2|99620.5|99711.1|99620.5|99717.8|99621.9|99708.6|99619.1|25
1651803680000|2022-05-06 02:21:20|99710.7|99620.6|99718.6|99627.8|99718.6|99627.8|99709.9|99619|21
1651803690000|2022-05-06 02:21:30|99726.3|99629.1|99726.3|99625.7|99735.4|99633.9|99712.5|99625.7|42
1651803700000|2022-05-06 02:21:40|99725.6|99625.2|99729.1|99627.9|99730.2|99630.5|99725.3|99625.2|28
1651803710000|2022-05-06 02:21:50|99728.7|99628.5|99728.2|99631.4|99729.5|99632.1|99725.8|99628.5|25
1651803720000|2022-05-06 02:22:00|99731.9|99630.9|99732.6|99635.7|99734.5|99638.9|99724.1|99629.9|36
1651803730000|2022-05-06 02:22:10|99732.8|99635.8|99718.1|99627.7|99733.1|99636.4|99715.4|99626.2|37
1651803740000|2022-05-06 02:22:20|99716.3|99627.6|99719.7|99626.2|99721.3|99635.4|99707.3|99625.8|51
1651803750000|2022-05-06 02:22:30|99719.6|99626.1|99717.8|99627.7|99722.7|99630.5|99714.1|99624.2|39
1651803760000|2022-05-06 02:22:40|99717.9|99627.8|99712.4|99626.2|99720.6|99628.4|99711.3|99625|25
1651803770000|2022-05-06 02:22:50|99714.4|99625.8|99710.7|99619.3|99714.6|99628|99703|99616.7|39
1651803780000|2022-05-06 02:23:00|99709.5|99619.8|99706.3|99627.4|99719.4|99628.8|99701.9|99619.5|47
1651803790000|2022-05-06 02:23:10|99706.9|99628|99715.1|99626.3|99715.6|99629.3|99706.9|99622.6|45
1651803800000|2022-05-06 02:23:20|99714.9|99626.2|99720.4|99616.2|99720.4|99626.2|99711.5|99616.2|33
1651803810000|2022-05-06 02:23:30|99719.2|99617.3|99712.7|99620.6|99719.2|99627.3|99704.8|99617.3|19
1651803820000|2022-05-06 02:23:40|99712.4|99620.2|99711.1|99621.1|99714.8|99624.2|99707.5|99620|24
1651803830000|2022-05-06 02:23:50|99711.2|99621.2|99709.4|99609.3|99711.5|99621.8|99697|99609.3|35
1651803840000|2022-05-06 02:24:00|99709.3|99609.1|99703.7|99610.7|99712.2|99613.9|99695.1|99604.7|35
1651803850000|2022-05-06 02:24:10|99705.8|99609.4|99699.9|99614.2|99706.7|99615.2|99699.9|99609.2|34
1651803860000|2022-05-06 02:24:20|99698.3|99613.2|99700|99611.3|99704.8|99616.5|99698|99610.7|35
1651803870000|2022-05-06 02:24:30|99699.9|99611.4|99701.5|99613.6|99707.3|99617.7|99697.5|99611.4|40
1651803880000|2022-05-06 02:24:40|99693.7|99614.8|99702.8|99614|99702.8|99617.1|99690|99612.9|17
1651803890000|2022-05-06 02:24:50|99705.6|99612.7|99716|99622.5|99717.8|99625.1|99701.1|99612.7|42
1651803900000|2022-05-06 02:25:00|99716.3|99620.5|99709.1|99617.6|99719.2|99627.3|99707.1|99615.1|35
1651803910000|2022-05-06 02:25:10|99711.7|99615.6|99705|99618|99717|99621.9|99703.4|99615.5|24
1651803920000|2022-05-06 02:25:20|99704.9|99617|99709.7|99622.6|99714.8|99624.1|99704.9|99616.3|36
1651803930000|2022-05-06 02:25:30|99709.6|99622.9|99713.6|99621.9|99719.9|99626.2|99709.6|99620.4|33
1651803940000|2022-05-06 02:25:40|99705.9|99622.5|99708.7|99612.4|99713.8|99623.8|99689.2|99610|31
1651803950000|2022-05-06 02:25:50|99709.4|99611.2|99694.9|99610.7|99713|99619.2|99685.7|99608.7|48
1651803960000|2022-05-06 02:26:00|99691.7|99607.5|99700.8|99612.6|99700.8|99613.7|99690.6|99606.1|34
1651803970000|2022-05-06 02:26:10|99700.7|99612.7|99700.3|99610.7|99708.1|99621.5|99695.8|99610.7|39
1651803980000|2022-05-06 02:26:20|99700.2|99611.7|99708.7|99620.5|99717.8|99620.5|99698.1|99601.8|38
1651803990000|2022-05-06 02:26:30|99711.8|99612.7|99702.8|99608.6|99713.8|99618.1|99697.7|99605.3|25
1651804000000|2022-05-06 02:26:40|99702.6|99608.5|99696.8|99613.1|99704.9|99614.6|99695.6|99608.5|40
1651804010000|2022-05-06 02:26:50|99696.7|99612.6|99703.5|99614.5|99707.9|99618.5|99696.7|99612.6|33
1651804020000|2022-05-06 02:27:00|99697.8|99613.7|99697.6|99609.6|99707.6|99615.1|99696.4|99609.6|29
1651804030000|2022-05-06 02:27:10|99696.4|99610.4|99700.4|99607.7|99705.2|99611.8|99695.8|99607.7|27
1651804040000|2022-05-06 02:27:20|99696.9|99606.8|99699.8|99609.3|99701.1|99610.4|99693.5|99606.8|25
1651804050000|2022-05-06 02:27:30|99699.7|99609.1|99701.3|99596.3|99704.5|99609.1|99686.6|99595.3|37
1651804060000|2022-05-06 02:27:40|99698.1|99599.4|99685.5|99597.2|99699.8|99602.2|99684.9|99592.8|33
1651804070000|2022-05-06 02:27:50|99685.6|99597.3|99681.3|99589.5|99692.8|99599.6|99679.2|99589.5|45
1651804080000|2022-05-06 02:28:00|99685|99589.3|99674.3|99584.7|99688.7|99589.3|99671.5|99580.3|51
1651804090000|2022-05-06 02:28:10|99672.1|99585|99670.3|99578.3|99676.8|99585|99662.1|99573.8|41
1651804100000|2022-05-06 02:28:20|99669.7|99578.8|99665.8|99576.5|99670.9|99584.3|99665.2|99576.5|41
1651804110000|2022-05-06 02:28:30|99666.9|99576.4|99661.2|99575|99669.9|99579.3|99659.4|99574|48
1651804120000|2022-05-06 02:28:40|99661.5|99574.8|99660.1|99575.7|99663|99577.6|99656.4|99573.9|17
1651804130000|2022-05-06 02:28:50|99659.1|99576.8|99662.6|99572.2|99662.6|99577.4|99655|99570.1|39
1651804140000|2022-05-06 02:29:00|99665|99578.6|99669.6|99578|99678.6|99585.9|99665|99576.5|51
1651804150000|2022-05-06 02:29:10|99670|99577.9|99674|99580.5|99674|99584.8|99667|99576|39
1651804160000|2022-05-06 02:29:20|99669.6|99583.6|99668.6|99580.2|99672.7|99584.1|99663.8|99579.7|47
1651804170000|2022-05-06 02:29:30|99668.5|99578.5|99691|99595.8|99691|99597.6|99667.3|99578.1|49
1651804180000|2022-05-06 02:29:40|99691.1|99595.9|99690.3|99596.6|99691.1|99597.2|99682.9|99590.2|43
1651804190000|2022-05-06 02:29:50|99691.1|99595.9|99695.7|99602.1|99698.8|99603.8|99689.1|99592.4|29
1651804200000|2022-05-06 02:30:00|99697.6|99600.4|99683.2|99594.3|99697.6|99602.6|99683|99594.3|60
1651804210000|2022-05-06 02:30:10|99683.1|99594.4|99677.6|99589|99684.7|99594.4|99675|99587.5|53
1651804220000|2022-05-06 02:30:20|99677.5|99589.1|99685.1|99582.3|99686.6|99593.1|99672.5|99579.6|47
1651804230000|2022-05-06 02:30:30|99686.9|99579.7|99681.1|99589.2|99687.9|99590.6|99670.9|99578.9|45
1651804240000|2022-05-06 02:30:40|99681|99589.1|99676.7|99590.6|99682|99593.9|99675.2|99587.1|50
1651804250000|2022-05-06 02:30:50|99677.3|99590.7|99678.1|99590.1|99678.8|99592.1|99672.8|99587|44
1651804260000|2022-05-06 02:31:00|99680.1|99588.7|99660.1|99571|99680.1|99593.4|99660.1|99566|66
1651804270000|2022-05-06 02:31:10|99659.4|99570.2|99671.8|99572.8|99673.5|99582.1|99659|99568|50
1651804280000|2022-05-06 02:31:20|99673.2|99573.1|99675.4|99576.2|99676.1|99580.3|99672.6|99571.1|46
1651804290000|2022-05-06 02:31:30|99675.1|99576.3|99678.3|99579.3|99683.8|99584.5|99671.8|99576.3|35
1651804300000|2022-05-06 02:31:40|99678|99579.9|99682.1|99588|99683.4|99589.9|99671.7|99577.4|50
1651804310000|2022-05-06 02:31:50|99681.1|99586.5|99690.6|99586.1|99690.6|99587.7|99681.1|99584.5|52
1651804320000|2022-05-06 02:32:00|99691.7|99585.2|99704.4|99595.4|99707.4|99601.9|99676.6|99582.7|57
1651804330000|2022-05-06 02:32:10|99704.3|99595.6|99701.3|99601.8|99707.3|99602.1|99695.5|99595|44
1651804340000|2022-05-06 02:32:20|99701.8|99601.1|99705.7|99600.5|99705.7|99604.8|99697.5|99600.5|21
1651804350000|2022-05-06 02:32:30|99703.7|99600.4|99702.9|99605.2|99727.2|99620|99702.9|99600.4|39
1651804360000|2022-05-06 02:32:40|99708.2|99605.3|99704.8|99606.1|99709.6|99609.4|99702.1|99602.9|35
1651804370000|2022-05-06 02:32:50|99704.7|99606|99710.9|99609.3|99710.9|99613.3|99701.1|99604.8|32
1651804380000|2022-05-06 02:33:00|99715.7|99607|99715.4|99607.4|99715.8|99610.4|99712.2|99607|14
1651804390000|2022-05-06 02:33:10|99713.9|99608.4|99711.1|99606.7|99714.1|99609.5|99708.5|99605.6|32
1651804400000|2022-05-06 02:33:20|99710.2|99607.2|99705.9|99607.1|99711.8|99608.5|99702.7|99605.1|31
1651804410000|2022-05-06 02:33:30|99705.3|99606.6|99713.1|99606.2|99715|99612.6|99704.7|99603.9|38
1651804420000|2022-05-06 02:33:40|99714.5|99606.5|99706.4|99611.2|99715.3|99615.2|99704.9|99606.3|37
1651804430000|2022-05-06 02:33:50|99705.9|99611.3|99702.5|99607|99709.1|99613.2|99700.2|99605.9|40
1651804440000|2022-05-06 02:34:00|99702.7|99607.1|99701.7|99602.4|99707.7|99607.5|99701.4|99601.8|31
1651804450000|2022-05-06 02:34:10|99701.1|99603.3|99709.3|99611.4|99716.2|99614.7|99700.9|99601.4|49
1651804460000|2022-05-06 02:34:20|99710.4|99609.9|99709.4|99613.7|99716.7|99615.8|99705.5|99604.5|32
1651804470000|2022-05-06 02:34:30|99708.3|99612.7|99709.4|99599.1|99712|99613.9|99703.1|99599.1|29
1651804480000|2022-05-06 02:34:40|99697.5|99605.8|99705.4|99609.3|99709.6|99612|99694.6|99603.8|28
1651804490000|2022-05-06 02:34:50|99704.8|99610|99688.1|99586.3|99710.9|99610|99685.4|99585.4|45
1651804500000|2022-05-06 02:35:00|99684.6|99586.4|99693.9|99594.7|99696.7|99595.5|99681.3|99586.4|52
1651804510000|2022-05-06 02:35:10|99693.6|99594.9|99697|99599.2|99697.4|99599.2|99690.1|99591.6|36
1651804520000|2022-05-06 02:35:20|99700.9|99602.1|99691|99596.1|99700.9|99603.5|99686.8|99593.4|35
1651804530000|2022-05-06 02:35:30|99693|99595.8|99688.7|99600.8|99697.6|99600.8|99688.7|99594.6|32
1651804540000|2022-05-06 02:35:40|99692.6|99598.9|99694|99598.1|99697.1|99598.9|99691.9|99595.8|29
1651804550000|2022-05-06 02:35:50|99695.3|99597.4|99689.2|99597.9|99703.4|99597.9|99689.2|99592.9|19
1651804560000|2022-05-06 02:36:00|99688.6|99592.4|99688.5|99596.5|99702.1|99601.1|99688.1|99588.2|38
1651804570000|2022-05-06 02:36:10|99693.8|99592.6|99700.7|99603.7|99710.2|99608.7|99689.6|99591.5|52
1651804580000|2022-05-06 02:36:20|99699.9|99603.3|99695.5|99603.9|99712.4|99606.2|99695.5|99599.9|22
1651804590000|2022-05-06 02:36:30|99694.6|99600.4|99699.9|99602.4|99703.4|99603.1|99694.6|99598.6|29
1651804600000|2022-05-06 02:36:40|99700.5|99603.9|99713.1|99605|99713.1|99609|99695.4|99603.4|42
1651804610000|2022-05-06 02:36:50|99709.2|99605.2|99691.4|99607.4|99716.9|99609.7|99681.3|99599.1|59
1651804620000|2022-05-06 02:37:00|99691.7|99601.5|99696.3|99606.3|99717.2|99610.6|99684.8|99600.8|71
1651804630000|2022-05-06 02:37:10|99695.7|99607.1|99714.2|99612.1|99715.2|99615.7|99695.6|99604.4|46
1651804640000|2022-05-06 02:37:20|99710|99614.2|99714|99614.8|99721|99620.3|99707.6|99610.9|22
1651804650000|2022-05-06 02:37:30|99714.5|99614.5|99708.3|99610.8|99716.6|99616.7|99705.8|99610.6|29
1651804660000|2022-05-06 02:37:40|99706.4|99611.9|99703.2|99609.6|99710.5|99611.9|99703.2|99608.3|17
1651804670000|2022-05-06 02:37:50|99705.7|99608.7|99705.7|99603.4|99709.3|99613.4|99698.1|99603.4|19
1651804680000|2022-05-06 02:38:00|99705.1|99603.7|99697.9|99608|99705.1|99609.5|99695.7|99603.7|14
1651804690000|2022-05-06 02:38:10|99701.4|99605.7|99693.4|99600.1|99702.7|99605.7|99691.4|99598.2|34
1651804700000|2022-05-06 02:38:20|99695|99600.2|99690|99596.3|99698.8|99600.9|99689.4|99593.8|33
1651804710000|2022-05-06 02:38:30|99689.4|99598.1|99678.7|99590|99697.3|99604.7|99677.1|99584.3|48
1651804720000|2022-05-06 02:38:40|99678.1|99590.4|99684.5|99583.2|99693|99592.8|99677.1|99580.9|39
1651804730000|2022-05-06 02:38:50|99683.5|99585.4|99688.6|99591.2|99689.1|99592.2|99678.2|99583.1|46
1651804740000|2022-05-06 02:39:00|99688.5|99591.1|99702.7|99589.8|99702.9|99599.8|99688.5|99589.8|42
1651804750000|2022-05-06 02:39:10|99702.3|99590.1|99700.5|99602.6|99702.3|99606.3|99688.9|99590.1|36
1651804760000|2022-05-06 02:39:20|99700|99602.5|99698.3|99598.7|99700.7|99602.5|99695.3|99598.5|30
1651804770000|2022-05-06 02:39:30|99698.1|99598.4|99695.2|99598|99698.1|99600.2|99691.6|99592.9|28
1651804780000|2022-05-06 02:39:40|99693.8|99598.9|99692.8|99595.6|99696.7|99600.6|99689.2|99593.8|34
1651804790000|2022-05-06 02:39:50|99694.8|99594.2|99685.3|99594.4|99695.4|99596.2|99681.5|99589.9|39
1651804800000|2022-05-06 02:40:00|99692.4|99589.4|99696.3|99600.2|99696.8|99602.6|99682.3|99588|43
1651804810000|2022-05-06 02:40:10|99694.8|99598.1|99690.9|99597.2|99694.8|99598.1|99686.4|99593|25
1651804820000|2022-05-06 02:40:20|99691.9|99597.3|99690.2|99592.2|99698.7|99600.7|99685.6|99592.2|41
1651804830000|2022-05-06 02:40:30|99695.4|99590.9|99690.8|99599.7|99702.9|99599.7|99684.9|99586.8|46
1651804840000|2022-05-06 02:40:40|99691.7|99599.1|99696.5|99598.9|99696.6|99603.8|99687.6|99598.2|25
1651804850000|2022-05-06 02:40:50|99696.6|99599|99705.3|99605.3|99714.2|99606.7|99696.6|99597.6|31
1651804860000|2022-05-06 02:41:00|99705.2|99605.2|99704.8|99608.7|99707.7|99608.7|99701.6|99605.2|43
1651804870000|2022-05-06 02:41:10|99703.4|99609.3|99711.6|99614.8|99713|99615.9|99702.7|99608|30
1651804880000|2022-05-06 02:41:20|99714.3|99614.2|99712.3|99613.3|99719.2|99620.5|99707.5|99611.9|34
1651804890000|2022-05-06 02:41:30|99711.1|99613.9|99717.8|99617.9|99724.9|99621.1|99710.5|99613.9|33
1651804900000|2022-05-06 02:41:40|99718.2|99617.3|99720.4|99616.5|99723.5|99618|99718|99614.1|20
1651804910000|2022-05-06 02:41:50|99720.1|99616|99698.4|99608.6|99723.1|99616.9|99688.4|99599.6|59
1651804920000|2022-05-06 02:42:00|99700.2|99608|99699.4|99607.8|99716.8|99609.1|99692.7|99601.3|73
1651804930000|2022-05-06 02:42:10|99706.8|99608.6|99704.5|99605.3|99709.9|99609.8|99691.7|99601.6|68
1651804940000|2022-05-06 02:42:20|99704.2|99606|99699.5|99599.7|99712.4|99608.1|99680.9|99597.9|74
1651804950000|2022-05-06 02:42:30|99698.3|99600|99683.7|99595.8|99704.5|99604.8|99677.3|99588.8|73
1651804960000|2022-05-06 02:42:40|99682.4|99592.7|99709.5|99607.6|99710.3|99610.4|99678.6|99589.4|73
1651804970000|2022-05-06 02:42:50|99709.9|99606.9|99703.2|99598.5|99713.2|99609.8|99700.4|99598.5|41
1651804980000|2022-05-06 02:43:00|99703.1|99598.4|99701|99594.2|99703.6|99600.7|99696|99591.4|45
1651804990000|2022-05-06 02:43:10|99697.8|99597.9|99694|99590.5|99705.5|99597.9|99690.8|99586.8|39
1651805000000|2022-05-06 02:43:20|99694.3|99589.2|99695.1|99588.2|99698.2|99589.3|99686.4|99578.7|37
1651805010000|2022-05-06 02:43:30|99695.4|99588.5|99697.6|99598.6|99702.5|99598.9|99692.7|99588.4|32
1651805020000|2022-05-06 02:43:40|99699.1|99597.6|99701.7|99595.1|99702.9|99597.6|99699|99592.8|28
1651805030000|2022-05-06 02:43:50|99693.5|99597|99696.8|99595.3|99703.2|99598.4|99691.5|99594.5|39
1651805040000|2022-05-06 02:44:00|99692.5|99591.2|99688.8|99584.3|99696.5|99592.5|99678.7|99576.7|39
1651805050000|2022-05-06 02:44:10|99692.4|99582.3|99685.2|99574.5|99694.6|99583|99674.1|99570.6|61
1651805060000|2022-05-06 02:44:20|99684.4|99575|99686.6|99574.9|99687.7|99578.6|99681.7|99573.9|33
1651805070000|2022-05-06 02:44:30|99686.9|99575.1|99678.5|99579.3|99687.9|99582.5|99678.5|99574.4|37
1651805080000|2022-05-06 02:44:40|99679.5|99579.4|99678.4|99581.6|99692.2|99587.2|99676.2|99577.4|53
1651805090000|2022-05-06 02:44:50|99678.7|99580.6|99675.2|99577.9|99685|99581.6|99672.3|99574.4|45
1651805100000|2022-05-06 02:45:00|99676.6|99577.4|99681.5|99578.1|99682.5|99580.1|99673.7|99576|46
1651805110000|2022-05-06 02:45:10|99681.4|99578|99695.3|99596.6|99702.3|99596.6|99678|99578|45
1651805120000|2022-05-06 02:45:20|99698.1|99595.3|99717|99608.7|99721.7|99610.5|99698.1|99593.3|59
1651805130000|2022-05-06 02:45:30|99715.3|99613.6|99713.8|99610|99722.9|99616.4|99713.1|99610|44
1651805140000|2022-05-06 02:45:40|99713.9|99610.1|99718.8|99610.5|99723|99612.7|99713.9|99608.1|37
1651805150000|2022-05-06 02:45:50|99718.4|99610.8|99710.1|99599.3|99720.1|99610.8|99708.1|99597.5|42
1651805160000|2022-05-06 02:46:00|99713.3|99597.3|99705.6|99594.8|99713.8|99602.8|99700.3|99594.8|37
1651805170000|2022-05-06 02:46:10|99704.6|99593.7|99686.6|99587.3|99705.8|99595.5|99685.5|99581.6|54
1651805180000|2022-05-06 02:46:20|99688.1|99586|99681.4|99581.9|99695.3|99587.9|99681.4|99578.9|31
1651805190000|2022-05-06 02:46:30|99682.8|99581.7|99692.9|99584.1|99693.9|99586.7|99681.6|99580.1|34
1651805200000|2022-05-06 02:46:40|99690.8|99586.7|99696.2|99589.1|99696.2|99589.9|99690.2|99584.5|21
1651805210000|2022-05-06 02:46:50|99700.1|99588.4|99698|99593.1|99703|99599.4|99691.4|99588.4|27
1651805220000|2022-05-06 02:47:00|99697.8|99593|99697.9|99589.2|99700.2|99593|99695.6|99588|26
1651805230000|2022-05-06 02:47:10|99696.7|99590.2|99697.5|99589.6|99698.6|99590.7|99696.2|99588|23
1651805240000|2022-05-06 02:47:20|99695.3|99593|99690.7|99595.4|99697.1|99595.5|99689.6|99591.5|11
1651805250000|2022-05-06 02:47:30|99688.8|99595.3|99691.3|99583.9|99693.6|99595.8|99680.4|99580|39
1651805260000|2022-05-06 02:47:40|99690.6|99584.2|99688.9|99582.2|99692.7|99591.7|99678.7|99582.1|50
1651805270000|2022-05-06 02:47:50|99689.1|99582.9|99682.6|99579.5|99690|99586.3|99682.4|99579.5|53
1651805280000|2022-05-06 02:48:00|99682.3|99582.2|99681.6|99580.2|99687.4|99585.6|99674.5|99579.2|48
1651805290000|2022-05-06 02:48:10|99680.9|99579.5|99684|99576.9|99688.8|99583.4|99672|99576|43
1651805300000|2022-05-06 02:48:20|99676|99581.6|99683.5|99580.5|99685.4|99585.2|99675.3|99577.8|48
1651805310000|2022-05-06 02:48:30|99682.3|99582.1|99692.8|99583.1|99692.8|99587.1|99681.2|99582.1|36
1651805320000|2022-05-06 02:48:40|99692.7|99582.5|99690.1|99585|99693.1|99588.2|99684.9|99582.5|33
1651805330000|2022-05-06 02:48:50|99690|99585.4|99691.3|99585.3|99699.5|99592.5|99689.8|99582.7|44
1651805340000|2022-05-06 02:49:00|99691.6|99584.7|99682.8|99568.8|99692.6|99586.6|99676.3|99566.6|52
1651805350000|2022-05-06 02:49:10|99682.3|99567.7|99681.1|99571|99684.9|99572.8|99678.8|99567.7|37
1651805360000|2022-05-06 02:49:20|99682.2|99569.4|99676.7|99571.4|99682.2|99578.8|99675.9|99569.4|30
1651805370000|2022-05-06 02:49:30|99677.5|99571.3|99673.5|99573|99682.1|99573|99672|99564|39
1651805380000|2022-05-06 02:49:40|99673.3|99572.8|99675|99559|99680.6|99573.7|99670.2|99559|62
1651805390000|2022-05-06 02:49:50|99674.7|99558.7|99672.3|99563.3|99676.4|99565.5|99670.8|99558.7|23
1651805400000|2022-05-06 02:50:00|99670.7|99565|99665|99561.7|99676.4|99566.2|99659.3|99560.7|48
1651805410000|2022-05-06 02:50:10|99664.9|99561.5|99664.6|99561|99665.9|99566.1|99655.4|99557.5|61
1651805420000|2022-05-06 02:50:20|99665.8|99559|99663.7|99561|99667.8|99563.1|99661.1|99557.3|51
1651805430000|2022-05-06 02:50:30|99663.9|99561.7|99654.9|99553.6|99666.6|99564.5|99641.8|99553.1|57
1651805440000|2022-05-06 02:50:40|99653.9|99554|99657.6|99551.3|99658.3|99557.4|99647.6|99551.2|46
1651805450000|2022-05-06 02:50:50|99656.3|99552.2|99654.4|99552.3|99658.5|99553.6|99650.9|99550.9|38
1651805460000|2022-05-06 02:51:00|99654|99552.1|99661.8|99547.9|99661.8|99553.7|99649.1|99546.8|34
1651805470000|2022-05-06 02:51:10|99661.5|99548.2|99662.1|99558.5|99671.6|99565.1|99641.1|99544.9|61
1651805480000|2022-05-06 02:51:20|99660.5|99555.5|99655.1|99555.8|99664.3|99559.3|99655.1|99551.9|48
1651805490000|2022-05-06 02:51:30|99653.5|99557.7|99648.7|99546.6|99658.4|99557.7|99646.8|99545.4|45
1651805500000|2022-05-06 02:51:40|99650.3|99545.2|99645.9|99548.7|99651.2|99548.7|99645.9|99543.1|17
1651805510000|2022-05-06 02:51:50|99647.6|99546.7|99643.4|99541.7|99651.5|99547.5|99633.6|99537.9|63
1651805520000|2022-05-06 02:52:00|99644.2|99541.8|99648.6|99544.2|99652.5|99545.4|99644.2|99540|48
1651805530000|2022-05-06 02:52:10|99649.3|99543.2|99646.4|99543.9|99649.3|99546|99639.8|99542.5|29
1651805540000|2022-05-06 02:52:20|99647.3|99542.6|99647.1|99542.5|99647.4|99546.2|99638.9|99541.8|41
1651805550000|2022-05-06 02:52:30|99646.3|99543.1|99647.8|99534.8|99647.8|99545.3|99638.6|99534.8|44
1651805560000|2022-05-06 02:52:40|99647.6|99534.6|99643.2|99541.6|99655.7|99547.9|99638|99534.6|52
1651805570000|2022-05-06 02:52:50|99642.9|99541.5|99647.9|99541.4|99648.1|99546.4|99640|99540.4|41
1651805580000|2022-05-06 02:53:00|99647.4|99541.7|99641.1|99540.1|99649.6|99546.7|99640.2|99539.3|51
1651805590000|2022-05-06 02:53:10|99640.6|99540|99646|99541.7|99648.9|99545.4|99638.1|99536.3|56
1651805600000|2022-05-06 02:53:20|99645.1|99542.6|99636|99537.1|99647|99544.8|99630|99534|49
1651805610000|2022-05-06 02:53:30|99637.6|99534.9|99631.9|99530.4|99638.7|99537.8|99627.7|99526|59
1651805620000|2022-05-06 02:53:40|99631.2|99531.2|99632.9|99530.6|99633.8|99532.2|99624.8|99529.1|32
1651805630000|2022-05-06 02:53:50|99633.9|99530.2|99641.5|99542.1|99653.3|99543.8|99630.4|99530.2|55
1651805640000|2022-05-06 02:54:00|99646.3|99540.1|99642.7|99530.8|99646.3|99542.2|99630.1|99529.8|60
1651805650000|2022-05-06 02:54:10|99642.5|99530.6|99642|99544.4|99656.9|99551.8|99636.8|99530.6|44
1651805660000|2022-05-06 02:54:20|99639.2|99546.6|99647.3|99542.1|99649.5|99552.3|99633.1|99541.4|26
1651805670000|2022-05-06 02:54:30|99650.3|99541|99648|99540|99650.3|99543.9|99645.7|99540|27
1651805680000|2022-05-06 02:54:40|99647.3|99540.8|99646.7|99535.6|99650.5|99542.1|99636.5|99534.2|33
1651805690000|2022-05-06 02:54:50|99646.2|99536.2|99623.5|99522.2|99646.2|99536.2|99614|99517.2|61
1651805700000|2022-05-06 02:55:00|99623.7|99521.1|99610.2|99513.8|99623.7|99525.4|99606.3|99513.8|59
1651805710000|2022-05-06 02:55:10|99611.1|99513.7|99612.3|99514.2|99625.6|99515.8|99607|99510.5|59
1651805720000|2022-05-06 02:55:20|99609.4|99516.2|99604.2|99508|99619.6|99517|99602.9|99508|70
1651805730000|2022-05-06 02:55:30|99604.6|99508.9|99621.9|99514.8|99622.5|99520.1|99604.6|99508.2|53
1651805740000|2022-05-06 02:55:40|99620.5|99515.4|99616.1|99501.1|99620.6|99518|99605.3|99498.7|40
1651805750000|2022-05-06 02:55:50|99614.5|99503.1|99601.2|99509.6|99617.1|99512.6|99596.2|99501.1|37
1651805760000|2022-05-06 02:56:00|99603.6|99508.1|99618.3|99505.2|99620.2|99509.1|99603.6|99503.6|51
1651805770000|2022-05-06 02:56:10|99617.3|99505.3|99612.2|99507.9|99618.4|99514.2|99609.5|99504.8|55
1651805780000|2022-05-06 02:56:20|99611.4|99508.8|99609.3|99507.6|99614.1|99511.8|99602.9|99505.8|58
1651805790000|2022-05-06 02:56:30|99609.2|99507.7|99624|99517.9|99631.2|99522.6|99603.3|99504.7|53
1651805800000|2022-05-06 02:56:40|99623.7|99519.2|99627|99523.6|99638.1|99526.5|99622.5|99516|57
1651805810000|2022-05-06 02:56:50|99626.9|99523.5|99637.5|99525.3|99639.6|99526.1|99626.9|99522.9|36
1651805820000|2022-05-06 02:57:00|99637.7|99525.5|99636.2|99526.7|99641.4|99528.5|99633.9|99523.8|31
1651805830000|2022-05-06 02:57:10|99636|99527.1|99649.8|99541.4|99654.2|99544.9|99635.3|99526.8|55
1651805840000|2022-05-06 02:57:20|99649.9|99541.2|99648.9|99542.8|99652.9|99542.8|99648.3|99539.4|38
1651805850000|2022-05-06 02:57:30|99642.5|99548.7|99650.4|99544|99654.2|99550.2|99640.6|99542.3|36
1651805860000|2022-05-06 02:57:40|99653|99542.8|99658.8|99542.8|99659|99549|99649.1|99542.3|36
1651805870000|2022-05-06 02:57:50|99658.3|99542.3|99645.6|99554.8|99663.8|99555.4|99645.3|99541.7|39
1651805880000|2022-05-06 02:58:00|99647.6|99554|99653.2|99546.5|99657.9|99554|99647.6|99543.7|44
1651805890000|2022-05-06 02:58:10|99644.4|99547.1|99650.6|99547.1|99650.6|99548.6|99642.3|99542.5|43
1651805900000|2022-05-06 02:58:20|99650.8|99547.3|99650.7|99546.8|99652.9|99549.9|99650|99546.2|33
1651805910000|2022-05-06 02:58:30|99647.1|99549.8|99655.6|99542.5|99656.5|99549.9|99645.5|99540.7|44
1651805920000|2022-05-06 02:58:40|99655.2|99542|99661.7|99550.4|99666|99550.8|99655|99541|53
1651805930000|2022-05-06 02:58:50|99662.6|99550.6|99672.6|99558.9|99676.2|99564.5|99662.6|99548.4|44
1651805940000|2022-05-06 02:59:00|99674.8|99560.2|99673.7|99557.7|99677|99562.3|99672.3|99556.8|42
1651805950000|2022-05-06 02:59:10|99673.9|99557.9|99676.2|99562.2|99689.7|99576.5|99673.9|99557.9|54
1651805960000|2022-05-06 02:59:20|99675.7|99561.4|99672|99557.5|99678.7|99566.4|99667|99552.1|37
1651805970000|2022-05-06 02:59:30|99670.8|99557.9|99666|99550|99672.2|99560.4|99662.1|99546.3|55
1651805980000|2022-05-06 02:59:40|99666.4|99550.4|99672.3|99562.8|99677.1|99564|99664.5|99550.4|45
1651805990000|2022-05-06 02:59:50|99672.6|99563.2|99670.3|99564|99677.9|99564|99670.3|99559.3|30
1651806000000|2022-05-06 03:00:00|99667.3|99563|99674.3|99561.4|99674.6|99563|99667.3|99557.3|48
1651806010000|2022-05-06 03:00:10|99674.5|99561.3|99692.9|99578.3|99695.5|99580.5|99670.7|99560.6|48
1651806020000|2022-05-06 03:00:20|99681.4|99583.4|99690.7|99574.7|99698.2|99587.3|99681.4|99574.7|57
1651806030000|2022-05-06 03:00:30|99687.4|99576.4|99688.1|99572.6|99688.8|99579.1|99684.3|99570.9|44
1651806040000|2022-05-06 03:00:40|99687.2|99572|99666.7|99556.7|99687.4|99576.1|99663.4|99553.8|49
1651806050000|2022-05-06 03:00:50|99665.7|99555.9|99662.4|99554.9|99669.4|99559.1|99654.8|99552.3|52
1651806060000|2022-05-06 03:01:00|99662.8|99556.3|99660.9|99550.4|99672.5|99561.4|99658.9|99549.7|47
1651806070000|2022-05-06 03:01:10|99661.1|99551.5|99679.7|99563.7|99679.7|99565.1|99661.1|99549.9|39
1651806080000|2022-05-06 03:01:20|99680.5|99564.5|99676.3|99562.9|99680.7|99567.9|99662.8|99561|45
1651806090000|2022-05-06 03:01:30|99676.1|99562.7|99667.4|99567.4|99676.9|99567.6|99665.1|99562.3|34
1651806100000|2022-05-06 03:01:40|99666.7|99568|99667.1|99566.6|99673.5|99568.1|99665.6|99563.2|45
1651806110000|2022-05-06 03:01:50|99668.3|99566.3|99677.4|99565.5|99677.8|99567.3|99668.3|99562.1|36
1651806120000|2022-05-06 03:02:00|99677.5|99565.6|99670.7|99564.4|99682.9|99570.2|99669.7|99564.1|49
1651806130000|2022-05-06 03:02:10|99670.4|99564.2|99669.8|99564.7|99676|99567.9|99659.2|99561.1|40
1651806140000|2022-05-06 03:02:20|99668.6|99564.3|99665.4|99561.7|99670.8|99565|99659.7|99557|58
1651806150000|2022-05-06 03:02:30|99663.7|99560.8|99663.7|99562.6|99673|99563.3|99656.8|99552.5|63
1651806160000|2022-05-06 03:02:40|99659.9|99566|99669.3|99558.7|99672.6|99567.6|99658.9|99556.8|48
1651806170000|2022-05-06 03:02:50|99670.5|99558.6|99654|99554.2|99670.5|99564.3|99650.2|99552.2|49
1651806180000|2022-05-06 03:03:00|99652.7|99555.3|99646.4|99540.8|99671.7|99558.4|99646.4|99540.7|51
1651806190000|2022-05-06 03:03:10|99645.9|99540.7|99657.5|99541.5|99657.5|99545.8|99645.9|99538.1|45
1651806200000|2022-05-06 03:03:20|99650.4|99539.6|99640.8|99543.9|99655.8|99543.9|99640.7|99537.1|44
1651806210000|2022-05-06 03:03:30|99640.6|99543.6|99646.2|99536.5|99655.8|99543.6|99638.6|99533.6|46
1651806220000|2022-05-06 03:03:40|99649.4|99535.3|99657.1|99545.1|99658.5|99546|99635.1|99533|45
1651806230000|2022-05-06 03:03:50|99657.4|99545.4|99650.4|99547.2|99657.7|99547.5|99649.9|99544.6|45
1651806240000|2022-05-06 03:04:00|99650.8|99547.5|99660.3|99549.7|99664.4|99552.9|99650.6|99542.9|46
1651806250000|2022-05-06 03:04:10|99662.6|99546.6|99657|99556.7|99665.3|99556.7|99656|99545.9|43
1651806260000|2022-05-06 03:04:20|99657.2|99555.3|99656.3|99552.8|99659.8|99556.2|99654.5|99551.3|26
1651806270000|2022-05-06 03:04:30|99658.7|99551.5|99660.4|99548.7|99662.1|99553.4|99656.5|99547.1|38
1651806280000|2022-05-06 03:04:40|99661.5|99548.6|99670.7|99554.7|99671.1|99555.9|99658.9|99547|48
1651806290000|2022-05-06 03:04:50|99670.8|99554.8|99668.7|99552.7|99670.8|99555.5|99658.1|99547|46
1651806300000|2022-05-06 03:05:00|99668.9|99552.9|99667.7|99551.7|99668.9|99552.9|99665.2|99549.5|31
1651806310000|2022-05-06 03:05:10|99667.9|99551.9|99663.1|99553.2|99668.8|99554.9|99659.4|99551.4|42
1651806320000|2022-05-06 03:05:20|99663.3|99554.4|99665.1|99553.5|99665.1|99555.3|99661.9|99553.2|21
1651806330000|2022-05-06 03:05:30|99664.7|99553.2|99661.6|99548.5|99666.3|99559|99657.4|99547.5|26
1651806340000|2022-05-06 03:05:40|99661.5|99547.6|99659.5|99543.5|99662.8|99549.5|99655|99541.2|44
1651806350000|2022-05-06 03:05:50|99659.4|99543.4|99661.5|99545.5|99662.4|99546.4|99659.3|99543.3|29
1651806360000|2022-05-06 03:06:00|99661.9|99545.9|99660.4|99551.7|99661.9|99554.8|99654.6|99545.6|22
1651806370000|2022-05-06 03:06:10|99660.8|99551.5|99667.7|99551.7|99670|99557.5|99657.3|99551.4|36
1651806380000|2022-05-06 03:06:20|99667.5|99551.5|99669.2|99559.4|99670.6|99565.9|99661.3|99551|44
1651806390000|2022-05-06 03:06:30|99669|99560.4|99669.5|99560.5|99673.9|99562.6|99668.5|99560|27
1651806400000|2022-05-06 03:06:40|99670.2|99560.2|99670.7|99557.4|99671.1|99561.6|99664.6|99556.5|29
1651806410000|2022-05-06 03:06:50|99670.8|99557.5|99644.4|99553.2|99673.8|99559.1|99635.6|99548.5|48
1651806420000|2022-05-06 03:07:00|99650.1|99555.1|99646.2|99554.9|99669.7|99557.9|99638.9|99551.3|73
1651806430000|2022-05-06 03:07:10|99656.5|99557.2|99640.7|99544.7|99665.1|99557.2|99635.8|99543.3|66
1651806440000|2022-05-06 03:07:20|99649.1|99549.4|99662.2|99552.9|99662.2|99553.8|99639.9|99542.9|75
1651806450000|2022-05-06 03:07:30|99664.4|99552.2|99654.3|99553.2|99664.4|99560.6|99642.7|99551.1|64
1651806460000|2022-05-06 03:07:40|99653.9|99553.1|99657.8|99549.4|99667.8|99555.6|99649|99548.6|58
1651806470000|2022-05-06 03:07:50|99657.5|99549.2|99653.3|99545|99661.6|99551.3|99653.2|99544.9|40
1651806480000|2022-05-06 03:08:00|99653.2|99541.4|99630.4|99542.3|99653.5|99548.7|99626|99538|37
1651806490000|2022-05-06 03:08:10|99630.2|99542.2|99635.7|99536.3|99638.5|99545.2|99629.4|99536.3|43
1651806500000|2022-05-06 03:08:20|99636|99536.5|99632.6|99533.3|99636.4|99536.7|99632.5|99532.9|32
1651806510000|2022-05-06 03:08:30|99632.8|99533.5|99632.6|99539.2|99643.9|99544.5|99622.9|99530.1|43
1651806520000|2022-05-06 03:08:40|99625.8|99541.8|99633.3|99538.6|99641.9|99550.7|99625|99538.6|38
1651806530000|2022-05-06 03:08:50|99636|99538.4|99626|99528.6|99637.2|99541.4|99624.2|99528.4|46
1651806540000|2022-05-06 03:09:00|99628.2|99527.6|99625.7|99523|99630.9|99527.6|99617.4|99521.6|50
1651806550000|2022-05-06 03:09:10|99626.7|99522.6|99618.2|99519.8|99628.6|99524.8|99616.3|99519.8|45
1651806560000|2022-05-06 03:09:20|99618|99519.7|99614.3|99520.4|99622.7|99521.8|99614.3|99517|34
1651806570000|2022-05-06 03:09:30|99614.5|99518.7|99618.2|99517.6|99619.1|99520|99613.5|99516.8|25
1651806580000|2022-05-06 03:09:40|99615.7|99520.6|99636.3|99539.6|99639.4|99539.6|99615.2|99515.7|38
1651806590000|2022-05-06 03:09:50|99637.8|99538.6|99634.4|99531.3|99646.5|99538.6|99629.9|99528.6|50
1651806600000|2022-05-06 03:10:00|99634.9|99532.3|99621.4|99528|99635|99533|99620.2|99527.2|40
1651806610000|2022-05-06 03:10:10|99621|99527.8|99632.6|99529.6|99632.7|99529.6|99612|99515.6|51
1651806620000|2022-05-06 03:10:20|99627.6|99527.2|99625.5|99524.5|99629.6|99531.1|99623.2|99520.9|24
1651806630000|2022-05-06 03:10:30|99625.3|99524.3|99619|99531|99638.5|99534.8|99615|99524.3|37
1651806640000|2022-05-06 03:10:40|99620.1|99530.4|99621.3|99519.3|99626.3|99531.8|99611|99517.6|53
1651806650000|2022-05-06 03:10:50|99619|99519.6|99625.6|99521.4|99628.3|99523|99619|99519.4|30
1651806660000|2022-05-06 03:11:00|99626.3|99520.8|99624.8|99522.7|99626.6|99524.1|99618.1|99520.1|25
1651806670000|2022-05-06 03:11:10|99624.2|99522.8|99615.3|99526.2|99626|99526.6|99614.3|99521.7|29
1651806680000|2022-05-06 03:11:20|99615.2|99526.1|99618.9|99517.9|99627.5|99526.1|99613.5|99514.6|41
1651806690000|2022-05-06 03:11:30|99618.2|99517.1|99608.1|99506.4|99618.9|99518.7|99603.8|99506.4|57
1651806700000|2022-05-06 03:11:40|99605.9|99506.8|99609.8|99511.2|99613.1|99515.5|99602.7|99505.3|46
1651806710000|2022-05-06 03:11:50|99610.6|99512.3|99585.5|99501.5|99617.4|99520.8|99570.8|99501.5|54
1651806720000|2022-05-06 03:12:00|99592.5|99494.8|99578.2|99483.2|99592.5|99502.1|99569.3|99482.6|59
1651806730000|2022-05-06 03:12:10|99571.1|99496.3|99567.6|99491.6|99579.2|99496.3|99566.4|99484.8|36
1651806740000|2022-05-06 03:12:20|99576|99489.4|99604.3|99500.1|99609.3|99507.3|99568.9|99485.9|58
1651806750000|2022-05-06 03:12:30|99603|99501.7|99601.7|99497.1|99609.3|99501.9|99597.8|99495.8|34
1651806760000|2022-05-06 03:12:40|99601.6|99497|99603.2|99498.6|99608.5|99500.3|99599|99494.4|47
1651806770000|2022-05-06 03:12:50|99602.9|99498.3|99606.8|99505.6|99610.8|99509.8|99598.7|99498.3|46
1651806780000|2022-05-06 03:13:00|99608.7|99505.4|99619.8|99503.8|99619.8|99511.4|99605.3|99503.6|43
1651806790000|2022-05-06 03:13:10|99618.9|99503.2|99600.2|99504.8|99619.6|99506.4|99598.5|99501.4|56
1651806800000|2022-05-06 03:13:20|99603|99503|99606.3|99505.7|99608.8|99509.4|99598.3|99501.6|52
1651806810000|2022-05-06 03:13:30|99606.5|99505.9|99618.5|99504.8|99619.8|99508|99601.1|99503.9|45
1651806820000|2022-05-06 03:13:40|99618.4|99505.1|99606.7|99501.5|99618.4|99506.3|99603.6|99500.1|44
1651806830000|2022-05-06 03:13:50|99605.6|99501.8|99606.8|99501.2|99611.7|99505.1|99589.4|99496.2|51
1651806840000|2022-05-06 03:14:00|99608.4|99499.7|99588.4|99505|99608.4|99505.6|99588.4|99495.7|51
1651806850000|2022-05-06 03:14:10|99588.8|99505.3|99599.7|99493.5|99602.6|99505.9|99583.2|99492.4|47
1651806860000|2022-05-06 03:14:20|99599.9|99493.7|99592.5|99498.6|99605.9|99498.8|99589.4|99492.1|38
1651806870000|2022-05-06 03:14:30|99590.7|99498|99594.5|99498.9|99596.7|99498.9|99589.8|99496.8|36
1651806880000|2022-05-06 03:14:40|99594|99498.7|99590.9|99500.5|99595.8|99502|99587.8|99495.4|47
1651806890000|2022-05-06 03:14:50|99598.3|99501.5|99588.5|99502|99604.3|99505.4|99584.1|99497.2|37
1651806900000|2022-05-06 03:15:00|99587.3|99502.1|99618.6|99511.7|99622.4|99514.4|99587.3|99501|57
1651806910000|2022-05-06 03:15:10|99615.7|99512.7|99617.6|99511.7|99620.4|99513.7|99609.4|99507.3|52
1651806920000|2022-05-06 03:15:20|99617.4|99512.4|99615.8|99512.4|99622.1|99514.7|99615.5|99510.4|37
1651806930000|2022-05-06 03:15:30|99616.2|99511.8|99621.4|99510.5|99621.4|99515.2|99613.6|99510.5|26
1651806940000|2022-05-06 03:15:40|99619.2|99510.4|99620.1|99514.1|99622|99514.8|99615.9|99510.4|17
1651806950000|2022-05-06 03:15:50|99620.2|99514.2|99621|99512.7|99625.8|99515.6|99617.6|99509.8|29
1651806960000|2022-05-06 03:16:00|99621.2|99514.7|99617.6|99512.1|99627.5|99516.1|99616.2|99510.3|33
1651806970000|2022-05-06 03:16:10|99619.3|99511.9|99620.8|99512|99620.8|99512.9|99618.6|99509.4|26
1651806980000|2022-05-06 03:16:20|99619.9|99512.6|99612.3|99517.2|99620.4|99519.1|99609.6|99509.5|24
1651806990000|2022-05-06 03:16:30|99611|99517.7|99618.5|99517.2|99619.1|99518.1|99611|99514.8|26
1651807000000|2022-05-06 03:16:40|99619.6|99516.5|99614.3|99512.6|99621.3|99518.5|99610.7|99512.6|30
1651807010000|2022-05-06 03:16:50|99613.8|99512.4|99585|99502.2|99622.4|99516.9|99557.5|99500.5|61
1651807020000|2022-05-06 03:17:00|99593.8|99499.7|99585|99501.6|99614.3|99507.5|99585|99495.2|71
1651807030000|2022-05-06 03:17:10|99587.2|99502.6|99581.4|99496.4|99614.2|99506.5|99575.3|99492.6|74
1651807040000|2022-05-06 03:17:20|99577.5|99497|99633.4|99528.7|99639.4|99529.7|99577.5|99491.5|68
1651807050000|2022-05-06 03:17:30|99632.9|99527.8|99632.1|99526.2|99636|99535.1|99627.2|99522.6|37
1651807060000|2022-05-06 03:17:40|99632.9|99526.3|99635.6|99524.7|99640|99526.3|99629.2|99522|48
1651807070000|2022-05-06 03:17:50|99634.7|99524.8|99634|99523.2|99637|99526.6|99631.2|99519.1|42
1651807080000|2022-05-06 03:18:00|99635.6|99525.7|99636.4|99520.4|99642.8|99527.4|99629.1|99518.4|39
1651807090000|2022-05-06 03:18:10|99637|99521|99635.4|99519.4|99639.4|99523.4|99635.2|99519.2|30
1651807100000|2022-05-06 03:18:20|99635.5|99519.5|99621.9|99507.8|99635.5|99520.3|99621.2|99506.9|47
1651807110000|2022-05-06 03:18:30|99623.2|99507.2|99622.6|99506.6|99623.2|99507.2|99622|99506|16
1651807120000|2022-05-06 03:18:40|99622.5|99506.5|99625.5|99509.5|99625.8|99509.8|99620.5|99506.2|13
1651807130000|2022-05-06 03:18:50|99625.4|99509.4|99621.9|99505.9|99626.3|99510.3|99616.2|99505.1|25
1651807140000|2022-05-06 03:19:00|99621.1|99505.1|99600.5|99498.2|99621.5|99509.3|99595|99497.9|48
1651807150000|2022-05-06 03:19:10|99603|99496.8|99612.1|99504.4|99618.2|99507.9|99598.3|99496.3|56
1651807160000|2022-05-06 03:19:20|99604.7|99508.5|99623|99513.2|99623|99513.3|99604|99502.5|33
1651807170000|2022-05-06 03:19:30|99624.3|99511.9|99622.5|99513.4|99624.3|99516.4|99620|99509.8|40
1651807180000|2022-05-06 03:19:40|99622.2|99514.1|99621.3|99515.3|99623.1|99515.3|99616.3|99508.8|27
1651807190000|2022-05-06 03:19:50|99623.1|99513.7|99622|99510.2|99623.2|99514.1|99614.7|99507.5|44
1651807200000|2022-05-06 03:20:00|99622.1|99510.3|99615.9|99511.4|99624.5|99511.7|99615.9|99508.7|26
1651807210000|2022-05-06 03:20:10|99617.1|99510.7|99616.2|99508.5|99623.8|99512.9|99610.1|99504.3|25
1651807220000|2022-05-06 03:20:20|99615.6|99509|99626.9|99516|99627.3|99521.6|99613.4|99506.1|29
1651807230000|2022-05-06 03:20:30|99627.1|99516.2|99630.8|99514.8|99630.8|99516.6|99626.3|99513.5|36
1651807240000|2022-05-06 03:20:40|99631.1|99515.1|99624.3|99508.3|99631.2|99522.1|99616.2|99508.2|55
1651807250000|2022-05-06 03:20:50|99618.2|99512.2|99615.8|99510|99623|99518|99609.9|99508|65
1651807260000|2022-05-06 03:21:00|99615.9|99510.1|99591.8|99496.5|99624.1|99516.1|99591.1|99496.5|60
1651807270000|2022-05-06 03:21:10|99587|99495.9|99593.6|99493.5|99598.8|99500.6|99578.4|99488|26
1651807280000|2022-05-06 03:21:20|99591|99492.5|99588|99488.4|99595.2|99496.5|99581.7|99487.2|32
1651807290000|2022-05-06 03:21:30|99587.1|99488.8|99583.6|99489.3|99595.1|99490.4|99583.5|99486|39
1651807300000|2022-05-06 03:21:40|99585.2|99487.6|99593.2|99487.1|99596.5|99490.6|99584.7|99484.3|26
1651807310000|2022-05-06 03:21:50|99593.3|99487.2|99582.6|99490.4|99600.8|99493.1|99582.3|99486.9|41
1651807320000|2022-05-06 03:22:00|99591.2|99485.6|99590.3|99497.1|99601.8|99503.6|99584.2|99483.9|53
1651807330000|2022-05-06 03:22:10|99590.5|99497.5|99588.7|99496.5|99597|99498.4|99586.5|99492.6|25
1651807340000|2022-05-06 03:22:20|99586|99495.9|99593.1|99491.7|99593.2|99495.9|99585.2|99491.7|16
1651807350000|2022-05-06 03:22:30|99591.5|99492.2|99594.7|99496|99606.5|99502|99583|99489.9|32
1651807360000|2022-05-06 03:22:40|99593.2|99497.7|99595.7|99500.3|99599.1|99502.5|99592.9|99491.3|46
1651807370000|2022-05-06 03:22:50|99595.5|99500.1|99591.3|99498|99596.4|99500.9|99588|99497.9|29
1651807380000|2022-05-06 03:23:00|99593.3|99502.3|99604.8|99497.1|99613.1|99504.4|99593.3|99495.7|47
1651807390000|2022-05-06 03:23:10|99605|99496.7|99602.6|99496.7|99607.8|99500.1|99600.9|99494|34
1651807400000|2022-05-06 03:23:20|99601|99497.5|99607.4|99493.2|99607.8|99497.6|99601|99492.3|17
1651807410000|2022-05-06 03:23:30|99603.2|99494.8|99601.5|99485.5|99605|99495.2|99595.6|99484.3|29
1651807420000|2022-05-06 03:23:40|99601.3|99485.3|99596.5|99485.2|99603.5|99489.4|99588.9|99484|34
1651807430000|2022-05-06 03:23:50|99596.8|99485.9|99597.6|99485.5|99603.9|99488|99595.5|99485.4|23
1651807440000|2022-05-06 03:24:00|99597.9|99485.9|99596|99484.4|99603.9|99489.9|99591.3|99483.1|44
1651807450000|2022-05-06 03:24:10|99597.4|99482.8|99591.8|99487.4|99597.4|99488.5|99590.1|99482.7|25
1651807460000|2022-05-06 03:24:20|99592.7|99486.7|99598.5|99482.5|99599|99488.1|99585.7|99482.5|21
1651807470000|2022-05-06 03:24:30|99597.3|99481.9|99589.8|99485.3|99600.7|99489.1|99588|99481.8|21
1651807480000|2022-05-06 03:24:40|99591.9|99483.2|99593.8|99480.2|99594.1|99487.4|99579.7|99478.1|37
1651807490000|2022-05-06 03:24:50|99592.7|99481.5|99581.6|99474.3|99592.7|99486.2|99569.8|99467.8|56
1651807500000|2022-05-06 03:25:00|99582.6|99474|99597.1|99482|99598.4|99484.1|99580.8|99474|62
1651807510000|2022-05-06 03:25:10|99597.5|99481.5|99599.6|99489.1|99601.1|99489.1|99590.9|99480.6|51
1651807520000|2022-05-06 03:25:20|99600.8|99488.5|99601.1|99486|99601.4|99489.8|99594.5|99485|34
1651807530000|2022-05-06 03:25:30|99601.2|99486.2|99595|99487.3|99601.2|99491.2|99594|99485|35
1651807540000|2022-05-06 03:25:40|99595.6|99487.8|99595|99486.1|99599.1|99495.5|99584.9|99483.1|35
1651807550000|2022-05-06 03:25:50|99593.9|99489.9|99591.4|99485.7|99594.8|99492.3|99586|99485|41
1651807560000|2022-05-06 03:26:00|99591.3|99485.5|99592|99483.9|99593.7|99487.4|99586.4|99482.9|25
1651807570000|2022-05-06 03:26:10|99591.9|99484|99590.6|99487.2|99593.5|99488|99590.3|99483.7|29
1651807580000|2022-05-06 03:26:20|99591.3|99487|99592.6|99489.7|99606.9|99498.2|99585.3|99487|38
1651807590000|2022-05-06 03:26:30|99591.5|99490.6|99590.1|99492.1|99601.9|99493|99587.3|99485.6|32
1651807600000|2022-05-06 03:26:40|99589.5|99490.8|99593.7|99490.3|99597.2|99492.1|99586.6|99487.4|32
1651807610000|2022-05-06 03:26:50|99595.5|99489.5|99585|99493.2|99605.2|99497.3|99581.7|99487.5|35
1651807620000|2022-05-06 03:27:00|99590.3|99492.5|99593.6|99494.1|99594.8|99496.6|99586.8|99492.5|26
1651807630000|2022-05-06 03:27:10|99595.5|99493.6|99592.7|99492.8|99597.1|99498.2|99587.5|99492|41
1651807640000|2022-05-06 03:27:20|99592.3|99492.9|99594.5|99487.9|99602.3|99493.5|99588.9|99486.7|35
1651807650000|2022-05-06 03:27:30|99594.3|99487.8|99594.4|99492.7|99603.2|99493|99587|99485.6|26
1651807660000|2022-05-06 03:27:40|99595.2|99491.9|99592.7|99497.3|99597.2|99498.4|99589|99491.9|23
1651807670000|2022-05-06 03:27:50|99593.7|99496.5|99593.7|99496.9|99594.5|99500.7|99587.6|99494.7|35
1651807680000|2022-05-06 03:28:00|99594.7|99497|99584.9|99501.9|99597.6|99506.7|99579.5|99497|53
1651807690000|2022-05-06 03:28:10|99585.4|99501.4|99591.6|99500.4|99599|99505.5|99581.9|99498.2|39
1651807700000|2022-05-06 03:28:20|99588.2|99501.2|99592.2|99494.9|99596.5|99501.2|99587.5|99493.5|40
1651807710000|2022-05-06 03:28:30|99591.3|99495.5|99589.7|99496.9|99593.2|99498.2|99588.3|99494.7|17
1651807720000|2022-05-06 03:28:40|99570.7|99494.5|99591.7|99490.1|99591.9|99495|99570.7|99488.2|29
1651807730000|2022-05-06 03:28:50|99591.4|99490.5|99591.5|99490.6|99595.9|99497.2|99585.3|99490.5|32
1651807740000|2022-05-06 03:29:00|99592.3|99489.8|99598.9|99492.7|99603.7|99498.2|99591.3|99485|35
1651807750000|2022-05-06 03:29:10|99598.3|99492.4|99595.9|99494.7|99600.6|99497.8|99585.4|99489.6|20
1651807760000|2022-05-06 03:29:20|99585.5|99499.8|99586.5|99489.7|99591.3|99499.8|99585.5|99488.4|27
1651807770000|2022-05-06 03:29:30|99586.8|99490|99596|99494.3|99596|99495.4|99586.8|99489.2|31
1651807780000|2022-05-06 03:29:40|99595.7|99494.9|99603.9|99498.1|99608.8|99504.8|99593.8|99490.5|29
1651807790000|2022-05-06 03:29:50|99604.5|99498.6|99600|99501|99605.5|99505|99598.5|99498.5|37
1651807800000|2022-05-06 03:30:00|99604.3|99499.6|99594.1|99491.2|99606.6|99499.6|99592.4|99489.2|35
1651807810000|2022-05-06 03:30:10|99594.3|99491.4|99593.2|99485.5|99594.3|99491.4|99582.3|99479.3|50
1651807820000|2022-05-06 03:30:20|99593.6|99489|99593.2|99489.9|99595|99492.6|99588.2|99486.1|43
1651807830000|2022-05-06 03:30:30|99592.6|99490.1|99599.5|99497.4|99600.1|99498.7|99592.5|99489.1|44
1651807840000|2022-05-06 03:30:40|99599.9|99496.3|99594.6|99485.8|99601.3|99499.8|99590.4|99484|52
1651807850000|2022-05-06 03:30:50|99592.6|99490.3|99583.5|99484.1|99597|99494.2|99579.4|99482.4|39
1651807860000|2022-05-06 03:31:00|99583.3|99484.4|99588.5|99481.1|99590|99484.6|99583.3|99479.8|43
1651807870000|2022-05-06 03:31:10|99589.9|99480.7|99594.2|99491.9|99594.7|99492.6|99586.8|99480.4|40
1651807880000|2022-05-06 03:31:20|99595|99491.7|99594.9|99490.2|99603.6|99494.7|99592.7|99487.6|39
1651807890000|2022-05-06 03:31:30|99596.3|99490|99596.5|99490.9|99597.1|99492.1|99590.2|99488.9|33
1651807900000|2022-05-06 03:31:40|99596.9|99490.1|99605.8|99492.8|99607.3|99498.4|99596.9|99488.7|35
1651807910000|2022-05-06 03:31:50|99606.3|99491.2|99605.1|99502.9|99607.7|99506.1|99590.9|99491.2|33
1651807920000|2022-05-06 03:32:00|99606.9|99503.1|99609.4|99504.1|99610.7|99506.3|99606.4|99503.1|30
1651807930000|2022-05-06 03:32:10|99609|99503.2|99595.4|99501|99610.9|99503.3|99594.8|99495.3|34
1651807940000|2022-05-06 03:32:20|99595.2|99500.8|99593.9|99501.2|99599.7|99501.2|99590.9|99496.8|29
1651807950000|2022-05-06 03:32:30|99594.3|99500.7|99600.4|99490.2|99600.4|99501.1|99591.7|99490.1|17
1651807960000|2022-05-06 03:32:40|99599.6|99492.3|99583|99486|99599.9|99494.4|99583|99482.1|39
1651807970000|2022-05-06 03:32:50|99583.9|99487|99582.7|99482.7|99591.5|99487|99577.8|99481.3|43
1651807980000|2022-05-06 03:33:00|99582|99482.8|99587.2|99485.9|99587.5|99486.9|99580.1|99481.8|42
1651807990000|2022-05-06 03:33:10|99588.3|99484.6|99585.6|99482.7|99588.4|99484.8|99581.1|99482.6|20
1651808000000|2022-05-06 03:33:20|99585.1|99483.5|99587|99483|99587.7|99485.3|99577.7|99478.9|35
1651808010000|2022-05-06 03:33:30|99585.2|99483.1|99588|99482.4|99595|99483.8|99575.8|99480.7|27
1651808020000|2022-05-06 03:33:40|99585.9|99482.6|99587.5|99478.1|99588.2|99483.5|99584.6|99475.5|21
1651808030000|2022-05-06 03:33:50|99585.2|99479.3|99586.3|99492|99604.5|99492|99583.3|99479.3|39
1651808040000|2022-05-06 03:34:00|99590.4|99491.9|99599|99498.8|99599.2|99499.4|99590.4|99491.9|39
1651808050000|2022-05-06 03:34:10|99600.6|99497.6|99596.7|99497.7|99601.6|99500.2|99594.7|99496.3|47
1651808060000|2022-05-06 03:34:20|99599|99497.4|99593.1|99494.7|99602.5|99497.4|99593.1|99492.8|34
1651808070000|2022-05-06 03:34:30|99592.8|99494.8|99597.2|99498.2|99598|99499.2|99592|99494.1|36
1651808080000|2022-05-06 03:34:40|99598.4|99497.4|99594.8|99488.4|99598.5|99497.4|99591.6|99488.4|24
1651808090000|2022-05-06 03:34:50|99594.2|99488.8|99594.8|99488.9|99600.8|99490.7|99591.7|99484.8|31
1651808100000|2022-05-06 03:35:00|99595.1|99489.1|99583.3|99483.9|99596.1|99491.7|99581|99483.9|41
1651808110000|2022-05-06 03:35:10|99581.3|99485.1|99584.1|99478.7|99587.2|99485.6|99581.2|99474.7|39
1651808120000|2022-05-06 03:35:20|99585.2|99478.6|99574.7|99478.5|99585.8|99479.8|99572.1|99474.2|33
1651808130000|2022-05-06 03:35:30|99577.4|99477|99578.6|99476.8|99578.6|99478.2|99573.3|99475.6|25
1651808140000|2022-05-06 03:35:40|99578.5|99476.7|99576.3|99481.8|99584.3|99482.3|99574.4|99476.5|31
1651808150000|2022-05-06 03:35:50|99578.5|99479.3|99579.1|99474.3|99579.5|99479.3|99571.8|99474.3|24
1651808160000|2022-05-06 03:36:00|99578.9|99474.5|99577.9|99469.1|99585.7|99480.6|99570|99466.8|36
1651808170000|2022-05-06 03:36:10|99577.5|99471|99573.6|99475.8|99578.3|99476.6|99566.3|99469.1|45
1651808180000|2022-05-06 03:36:20|99572.2|99476.3|99574.8|99474.7|99576.4|99478|99571.1|99472.9|14
1651808190000|2022-05-06 03:36:30|99576.7|99473.7|99577|99471.6|99578.1|99475|99567.3|99471.1|36
1651808200000|2022-05-06 03:36:40|99578.6|99470.6|99569|99474.1|99578.7|99478.1|99565.7|99470.6|36
1651808210000|2022-05-06 03:36:50|99569.2|99474.3|99570|99473.3|99570.7|99474.9|99565.5|99472.8|26
1651808220000|2022-05-06 03:37:00|99569.7|99473.4|99568.2|99468.8|99573|99474.3|99564.7|99465.6|26
1651808230000|2022-05-06 03:37:10|99570.3|99467|99569.9|99470.7|99571.1|99471.3|99563.9|99466|33
1651808240000|2022-05-06 03:37:20|99569.8|99471|99573.6|99471.1|99573.6|99471.4|99566.9|99469.1|22
1651808250000|2022-05-06 03:37:30|99572.8|99471.6|99574.7|99469.2|99576.7|99471.6|99572.7|99467.5|38
1651808260000|2022-05-06 03:37:40|99574.5|99469.1|99573.2|99474.5|99575.8|99477.1|99568.2|99468.1|36
1651808270000|2022-05-06 03:37:50|99565.9|99476.8|99566.2|99471.8|99578.4|99477.6|99565.9|99467.7|35
1651808280000|2022-05-06 03:38:00|99566|99471.7|99572.3|99473.2|99574.2|99473.3|99566|99469.2|18
1651808290000|2022-05-06 03:38:10|99574.1|99471.3|99576.3|99471.3|99576.3|99471.4|99573.9|99470|14
1651808300000|2022-05-06 03:38:20|99576.8|99470.1|99566.7|99463.3|99579.4|99470.7|99560.7|99455.4|33
1651808310000|2022-05-06 03:38:30|99568.6|99462|99567.5|99464|99569.1|99465|99564.5|99459.9|28
1651808320000|2022-05-06 03:38:40|99567.8|99463.9|99578|99472|99578.8|99473.7|99561.9|99463.1|36
1651808330000|2022-05-06 03:38:50|99577.3|99472.6|99575.1|99475.5|99581.5|99475.5|99575.1|99468.5|49
1651808340000|2022-05-06 03:39:00|99575.2|99475.6|99579.1|99479.4|99583.1|99482.3|99570.4|99473.4|50
1651808350000|2022-05-06 03:39:10|99578.6|99480.1|99574.3|99474.5|99579.7|99480.3|99570|99474.5|38
1651808360000|2022-05-06 03:39:20|99573.9|99475|99574|99469.4|99579.1|99475.2|99571.2|99467.9|33
1651808370000|2022-05-06 03:39:30|99572.9|99469.7|99575.5|99470.4|99577.5|99473.5|99570.6|99469.4|25
1651808380000|2022-05-06 03:39:40|99573.6|99471.3|99574.6|99469|99577.7|99472.8|99571.1|99464.1|31
1651808390000|2022-05-06 03:39:50|99570.8|99470.2|99574.3|99470.1|99575.2|99471.7|99570.7|99469.5|23
1651808400000|2022-05-06 03:40:00|99576.4|99469.1|99574.7|99475.9|99576.7|99476.7|99570.3|99467.7|35
1651808410000|2022-05-06 03:40:10|99575.9|99475.8|99586.6|99478.9|99586.6|99481.9|99575.9|99475.4|27
1651808420000|2022-05-06 03:40:20|99586.4|99479.1|99574.7|99482.1|99588.8|99484.8|99574.7|99479.1|37
1651808430000|2022-05-06 03:40:30|99574.4|99481.8|99577.3|99479.4|99579.7|99483.7|99573.4|99475.7|33
1651808440000|2022-05-06 03:40:40|99579.5|99479.6|99584.4|99481|99585.4|99482.5|99577.2|99479.4|40
1651808450000|2022-05-06 03:40:50|99585|99480.7|99584.7|99481.7|99586.2|99484|99576.8|99480.7|32
1651808460000|2022-05-06 03:41:00|99584.9|99481.9|99581|99472.6|99588.4|99485.8|99573.4|99472.6|26
1651808470000|2022-05-06 03:41:10|99574.2|99475.5|99588.7|99482.8|99588.7|99484.1|99574.2|99475.5|22
1651808480000|2022-05-06 03:41:20|99587.8|99482.4|99585.1|99486.2|99592.2|99491.8|99584.5|99482.4|35
1651808490000|2022-05-06 03:41:30|99586.6|99485.6|99586.8|99479.3|99586.8|99486.5|99579.3|99479.3|35
1651808500000|2022-05-06 03:41:40|99588|99479.7|99584.9|99480.3|99588|99482.3|99581|99477.6|23
1651808510000|2022-05-06 03:41:50|99585.2|99479.7|99592.1|99479.2|99592.1|99485.7|99585.1|99478.7|32
1651808520000|2022-05-06 03:42:00|99580.1|99481.7|99557.5|99475.5|99587.2|99484.5|99534.5|99462.6|71
1651808530000|2022-05-06 03:42:10|99578.7|99474.4|99574.8|99473.9|99581.8|99477.1|99522.5|99463.6|76
1651808540000|2022-05-06 03:42:20|99576.5|99474.4|99581.4|99475.7|99581.7|99477.6|99547.2|99468.5|76
1651808550000|2022-05-06 03:42:30|99579.9|99476.3|99585|99476.5|99586.8|99477.5|99579.9|99475.7|13
1651808560000|2022-05-06 03:42:40|99584.9|99476.4|99581.2|99489|99596.4|99489.5|99577.6|99476.1|32
1651808570000|2022-05-06 03:42:50|99581.6|99489.4|99585.7|99487.7|99589.8|99489.9|99574.5|99476|30
1651808580000|2022-05-06 03:43:00|99586.6|99487.1|99586.3|99486.6|99587.3|99488.2|99582.5|99485.6|26
1651808590000|2022-05-06 03:43:10|99586|99487.4|99592.8|99486|99592.8|99488.7|99585|99484.2|14
1651808600000|2022-05-06 03:43:20|99592.7|99485.6|99587.4|99485.7|99592.9|99489.1|99579.7|99484.3|29
1651808610000|2022-05-06 03:43:30|99587.8|99485.4|99586.5|99484.8|99588.5|99485.4|99584.4|99480.4|22
1651808620000|2022-05-06 03:43:40|99586.4|99484.7|99586.4|99479|99593.8|99485.9|99581.2|99475.7|21
1651808630000|2022-05-06 03:43:50|99583|99480.8|99579.8|99477.6|99586.9|99482.3|99575.3|99475.8|32
1651808640000|2022-05-06 03:44:00|99580.9|99476.8|99582.4|99480.3|99585.6|99482.3|99579.7|99476.8|37
1651808650000|2022-05-06 03:44:10|99581.6|99481|99583.7|99481.8|99587|99481.8|99581.6|99476|23
1651808660000|2022-05-06 03:44:20|99583.3|99481.6|99585.3|99478.4|99585.9|99481.6|99583.3|99476.2|27
1651808670000|2022-05-06 03:44:30|99585.1|99479.3|99585.8|99478|99586.6|99482.6|99582.4|99474.3|34
1651808680000|2022-05-06 03:44:40|99585.4|99478.7|99580.2|99481.3|99586.1|99485.2|99577.2|99477.3|37
1651808690000|2022-05-06 03:44:50|99579|99480.2|99579.2|99479.1|99586.3|99483.7|99576.4|99477.4|50
1651808700000|2022-05-06 03:45:00|99578.9|99478.8|99571.8|99472.9|99586.4|99479.3|99571.6|99470.8|57
1651808710000|2022-05-06 03:45:10|99575.5|99467.6|99582.7|99466.7|99585.4|99472.8|99575.5|99462.1|34
1651808720000|2022-05-06 03:45:20|99582.6|99466.6|99578.6|99471.4|99584.9|99472.3|99577.9|99466.2|32
1651808730000|2022-05-06 03:45:30|99579.4|99471.5|99581.7|99474.1|99581.7|99476.9|99575.2|99470.2|31
1651808740000|2022-05-06 03:45:40|99583.6|99472.7|99579.2|99468.1|99584.8|99476.3|99576.6|99467.4|28
1651808750000|2022-05-06 03:45:50|99579.4|99468.3|99577.2|99465.9|99579.4|99472.9|99569.9|99464.7|48
1651808760000|2022-05-06 03:46:00|99576.2|99465.1|99575.5|99470.9|99578.4|99472.2|99572.8|99465.1|30
1651808770000|2022-05-06 03:46:10|99568.5|99472.8|99570.6|99462.4|99575.9|99473.1|99567.2|99462.4|41
1651808780000|2022-05-06 03:46:20|99570.9|99462.7|99561.3|99462.2|99574.6|99462.8|99558.2|99457.7|43
1651808790000|2022-05-06 03:46:30|99562.2|99461|99562.4|99462.1|99568.7|99463.2|99555.2|99458.4|32
1651808800000|2022-05-06 03:46:40|99562.3|99462|99563.5|99453.3|99566.4|99462.4|99557.2|99451.4|32
1651808810000|2022-05-06 03:46:50|99563.2|99453.4|99571.5|99456.6|99572.5|99459.5|99559.7|99450.4|32
1651808820000|2022-05-06 03:47:00|99571.6|99456.5|99554.2|99452.1|99571.8|99458.6|99532.4|99445.6|73
1651808830000|2022-05-06 03:47:10|99562.9|99452.4|99570.3|99463.3|99570.4|99463.3|99544.6|99450.3|56
1651808840000|2022-05-06 03:47:20|99573.2|99458.9|99568.2|99460.5|99573.3|99467|99566.5|99458.4|38
1651808850000|2022-05-06 03:47:30|99568.4|99459.5|99568.4|99460.5|99571.1|99463|99567.5|99459|25
1651808860000|2022-05-06 03:47:40|99568.1|99460.4|99573.9|99459.6|99575.4|99460.6|99562.2|99455.2|19
1651808870000|2022-05-06 03:47:50|99571.9|99462.9|99574.6|99459.3|99575.1|99462.9|99571.4|99458.2|11
1651808880000|2022-05-06 03:48:00|99573.1|99458.3|99571.8|99465.1|99574.3|99467.9|99570.8|99458.3|26
1651808890000|2022-05-06 03:48:10|99572.3|99464.8|99560.1|99453.3|99572.4|99464.8|99558.9|99453.3|28
1651808900000|2022-05-06 03:48:20|99560.4|99453.5|99563.5|99455.7|99566|99457.5|99559.2|99449.5|41
1651808910000|2022-05-06 03:48:30|99563.1|99455.3|99566.7|99456.4|99567.5|99458.6|99556.9|99453.6|32
1651808920000|2022-05-06 03:48:40|99564.3|99453.8|99564.5|99458.1|99574.4|99466.5|99562.2|99453.8|33
1651808930000|2022-05-06 03:48:50|99564.3|99458|99565|99460|99570.7|99462.7|99562.9|99457.3|17
1651808940000|2022-05-06 03:49:00|99565.5|99461|99574.6|99466.2|99574.7|99469|99563.6|99457.7|36
1651808950000|2022-05-06 03:49:10|99574.5|99466|99569.6|99459.5|99574.5|99467.9|99562.6|99455.6|40
1651808960000|2022-05-06 03:49:20|99569.3|99458.6|99571.4|99457.8|99572.3|99460.2|99569.2|99457.8|18
1651808970000|2022-05-06 03:49:30|99569.9|99458|99566|99452.7|99571.2|99460|99562.5|99452.7|24
1651808980000|2022-05-06 03:49:40|99568.4|99453.3|99577.1|99469.8|99579.1|99470.1|99566.7|99452.8|34
1651808990000|2022-05-06 03:49:50|99575.8|99470.9|99579.6|99463.6|99581.6|99470.9|99575.2|99462.8|20
1651809000000|2022-05-06 03:50:00|99578.8|99462.8|99568.2|99455.7|99580.6|99464.9|99568.2|99455.7|10
1651809010000|2022-05-06 03:50:10|99569.5|99459|99575.4|99460.6|99576.6|99461.9|99569.5|99459|16
1651809020000|2022-05-06 03:50:20|99574.7|99462.3|99569.8|99462.8|99576.2|99467.9|99566.9|99459.5|43
1651809030000|2022-05-06 03:50:30|99568.4|99460.6|99568|99461.1|99572|99466.3|99566.1|99460.6|21
1651809040000|2022-05-06 03:50:40|99567.7|99464.2|99558.9|99462.2|99580.3|99468.8|99558.9|99457.6|42
1651809050000|2022-05-06 03:50:50|99570.7|99463.9|99556.5|99460.1|99574|99463.9|99554.6|99453.9|56
1651809060000|2022-05-06 03:51:00|99557.2|99460.5|99561.6|99456.2|99564.9|99460.5|99555.8|99452.3|51
1651809070000|2022-05-06 03:51:10|99562|99456.5|99560.5|99457.5|99562.6|99461|99554|99455.7|46
1651809080000|2022-05-06 03:51:20|99560.6|99457.6|99558.3|99460.5|99568.2|99461.2|99557.5|99455.1|40
1651809090000|2022-05-06 03:51:30|99562.6|99461.1|99574.6|99469.1|99577.1|99473.3|99560.1|99456|45
1651809100000|2022-05-06 03:51:40|99574.2|99469.3|99580.3|99473.7|99580.5|99476|99565.8|99469.3|31
1651809110000|2022-05-06 03:51:50|99581.8|99473.4|99585.9|99478|99590.2|99480.7|99580.2|99473.4|50
1651809120000|2022-05-06 03:52:00|99585|99475.5|99581.2|99473.6|99586.2|99475.5|99578.1|99471|48
1651809130000|2022-05-06 03:52:10|99582.4|99472.9|99575.6|99459.6|99582.4|99474.5|99573.6|99459.6|24
1651809140000|2022-05-06 03:52:20|99575.7|99459.7|99583.5|99471.6|99585.8|99472.8|99574.1|99459.2|44
1651809150000|2022-05-06 03:52:30|99585.6|99469.9|99578.8|99472.9|99585.6|99473.4|99575.4|99469.9|21
1651809160000|2022-05-06 03:52:40|99579|99473.1|99565.2|99459|99581.7|99473.8|99562.7|99456.1|39
1651809170000|2022-05-06 03:52:50|99564.8|99458.4|99573.4|99466.5|99576.9|99466.6|99564.8|99454.7|33
1651809180000|2022-05-06 03:53:00|99573.3|99466|99566.6|99467.3|99574.4|99472|99565.9|99464.8|49
1651809190000|2022-05-06 03:53:10|99566.4|99467.2|99571.4|99465.6|99572|99467.3|99563.5|99458.1|32
1651809200000|2022-05-06 03:53:20|99571.5|99468.2|99577.2|99467.9|99578.2|99471.8|99569.7|99467.7|28
1651809210000|2022-05-06 03:53:30|99576.6|99468.4|99571.8|99464.5|99576.6|99472.8|99563.4|99453.2|39
1651809220000|2022-05-06 03:53:40|99573.4|99465.3|99575|99465.7|99577.3|99466.9|99573.4|99464.1|21
1651809230000|2022-05-06 03:53:50|99570.2|99469.1|99568|99463.9|99573.4|99469.1|99562.2|99456.1|33
1651809240000|2022-05-06 03:54:00|99567.6|99464.2|99572.5|99468.6|99578.2|99470.2|99567.4|99463.3|29
1651809250000|2022-05-06 03:54:10|99572.6|99468.7|99581.3|99477.2|99587.4|99478.8|99571.2|99468.3|41
1651809260000|2022-05-06 03:54:20|99583.5|99475.1|99582.8|99475.4|99584.4|99476.2|99576|99473.3|24
1651809270000|2022-05-06 03:54:30|99582.1|99475.7|99580.5|99481.1|99582.5|99483.1|99578.4|99475.1|39
1651809280000|2022-05-06 03:54:40|99581.1|99481.8|99582.6|99485.2|99591.8|99488.4|99579.6|99475.7|43
1651809290000|2022-05-06 03:54:50|99583.1|99485.1|99586.8|99479.7|99586.8|99486.8|99572.3|99475.7|32
1651809300000|2022-05-06 03:55:00|99586.1|99479.9|99582.5|99483.2|99586.7|99483.7|99575.8|99478.7|21
1651809310000|2022-05-06 03:55:10|99581.9|99482.4|99574|99473|99584.2|99483.4|99569.3|99469.7|41
1651809320000|2022-05-06 03:55:20|99571.2|99466.7|99574.9|99466.5|99584.7|99476.1|99571.2|99466.4|52
1651809330000|2022-05-06 03:55:30|99576.4|99467|99582.4|99472|99584.1|99472.8|99575.4|99467|29
1651809340000|2022-05-06 03:55:40|99584.6|99471.5|99578|99468.2|99584.6|99476.5|99573.4|99466.3|29
1651809350000|2022-05-06 03:55:50|99579.5|99469.6|99582|99483|99593.8|99483|99571.7|99466.5|34
1651809360000|2022-05-06 03:56:00|99578.5|99484.6|99578.7|99470.1|99585.4|99484.6|99571.4|99469.4|40
1651809370000|2022-05-06 03:56:10|99578.9|99469.3|99580.7|99475.5|99582.8|99477.2|99578.1|99468.8|45
1651809380000|2022-05-06 03:56:20|99580.6|99475.3|99582|99475.1|99583.6|99477.2|99577.1|99470.9|32
1651809390000|2022-05-06 03:56:30|99581.9|99475|99565|99477.1|99582.5|99478.2|99565|99474.6|25
1651809400000|2022-05-06 03:56:40|99560.5|99477|99567.1|99472.6|99567.1|99477.1|99560.5|99469.8|26
1651809410000|2022-05-06 03:56:50|99590|99472.3|99579|99475.3|99590|99479.6|99544.9|99468.3|38
1651809420000|2022-05-06 03:57:00|99581|99475.7|99590|99474|99593.5|99480.1|99564.5|99470.7|69
1651809430000|2022-05-06 03:57:10|99592.3|99476.3|99601.1|99493.2|99614.4|99500.4|99592|99476.1|61
1651809440000|2022-05-06 03:57:20|99601|99492.6|99599.8|99483.8|99606.8|99494.7|99592.1|99483.8|12
1651809450000|2022-05-06 03:57:30|99599.5|99483.5|99622.3|99511.3|99622.7|99511.3|99599.5|99483.5|52
1651809460000|2022-05-06 03:57:40|99622.2|99511.8|99610.9|99499.3|99622.8|99511.8|99610.1|99497.9|52
1651809470000|2022-05-06 03:57:50|99610.8|99499.2|99612.1|99503.8|99613.9|99503.8|99609.6|99494.5|33
1651809480000|2022-05-06 03:58:00|99609.5|99498.6|99626|99510|99626.1|99510.1|99609.5|99498.6|32
1651809490000|2022-05-06 03:58:10|99621.9|99505.9|99623.9|99507.9|99625.7|99509.7|99621.1|99505.1|16
1651809500000|2022-05-06 03:58:20|99623|99507|99620.7|99504.7|99623.3|99507.3|99618.9|99502.9|29
1651809510000|2022-05-06 03:58:30|99620.6|99504.6|99619.1|99503.1|99622.8|99506.8|99614.5|99499.9|32
1651809520000|2022-05-06 03:58:40|99619|99503|99619.2|99503.2|99619.9|99503.9|99614.9|99499.1|35
1651809530000|2022-05-06 03:58:50|99619.8|99503.8|99610.7|99494.7|99620|99504|99610.7|99494.7|28
1651809540000|2022-05-06 03:59:00|99614.8|99498.8|99589|99488.9|99619.8|99503.8|99581.5|99482.1|55
1651809550000|2022-05-06 03:59:10|99585.3|99488.5|99591.5|99480.1|99592.3|99488.5|99583.9|99476|24
1651809560000|2022-05-06 03:59:20|99591.7|99480.3|99582.9|99482.6|99592.2|99485.2|99581.9|99479.8|28
1651809570000|2022-05-06 03:59:30|99588.6|99482.4|99597.6|99481.6|99597.6|99483.4|99586.9|99480|14
1651809580000|2022-05-06 03:59:40|99597.3|99481.3|99591.1|99490.4|99597.3|99491.5|99589.3|99479.1|27
1651809590000|2022-05-06 03:59:50|99593.5|99489.8|99589.4|99483.1|99600.9|99490.2|99581.4|99479.1|25
1651809600000|2022-05-06 04:00:00|99588.6|99482.3|99613.8|99498.6|99617.1|99501.5|99585.2|99482.3|62
1651809610000|2022-05-06 04:00:10|99613.4|99497.5|99608.3|99498.2|99614.3|99501.5|99605.9|99494.2|23
1651809620000|2022-05-06 04:00:20|99607.8|99498|99604.8|99491.4|99608.5|99498|99603.6|99490.2|41
1651809630000|2022-05-06 04:00:30|99604.9|99491.5|99600.7|99484.7|99612.9|99498.6|99593.6|99484.6|41
1651809640000|2022-05-06 04:00:40|99601.2|99485.2|99602.9|99486.9|99605.6|99489.6|99600.6|99484.6|12
1651809650000|2022-05-06 04:00:50|99603.2|99487.2|99601.4|99485.4|99609.7|99493.7|99597.3|99481.3|8
1651809660000|2022-05-06 04:01:00|99601.9|99485.9|99606.4|99490.4|99607|99491|99600.6|99484.6|20
1651809670000|2022-05-06 04:01:10|99606.2|99490.2|99606.5|99497.4|99609.3|99497.8|99602.8|99486.8|15
1651809680000|2022-05-06 04:01:20|99607.4|99497.6|99603.4|99491.3|99609.8|99497.6|99595.4|99490.2|35
1651809690000|2022-05-06 04:01:30|99603.9|99489.6|99607.6|99493.5|99607.6|99495.1|99600.6|99487.2|20
1651809700000|2022-05-06 04:01:40|99608.5|99492.9|99604|99491.4|99609.1|99494.3|99601.7|99490.7|34
1651809710000|2022-05-06 04:01:50|99603.9|99492.1|99602.7|99486.7|99607.9|99492.5|99599.4|99484.8|36
1651809720000|2022-05-06 04:02:00|99602.6|99486.6|99605.3|99491.6|99606.2|99495.3|99599|99483|43
1651809730000|2022-05-06 04:02:10|99605.1|99491.5|99609.1|99493.2|99609.1|99496.7|99600.8|99487.7|39
1651809740000|2022-05-06 04:02:20|99609|99493.1|99612|99496|99612|99499|99607.9|99493.1|41
1651809750000|2022-05-06 04:02:30|99611.9|99495.9|99609.4|99493.4|99612.2|99500.2|99605.9|99493.2|50
1651809760000|2022-05-06 04:02:40|99609.6|99493.6|99608.1|99494.6|99610.6|99499.1|99601.6|99493.1|27
1651809770000|2022-05-06 04:02:50|99607.3|99495.4|99608.6|99492.6|99608.6|99495.4|99599.4|99489.1|20
1651809780000|2022-05-06 04:03:00|99608.5|99492.5|99600.7|99488|99609.9|99498.1|99600.2|99486.5|56
1651809790000|2022-05-06 04:03:10|99598.6|99487.7|99599.2|99487.3|99603.5|99490.6|99597.3|99485.6|52
1651809800000|2022-05-06 04:03:20|99599.1|99487.2|99597.1|99481.2|99600.3|99492.7|99593|99477|26
1651809810000|2022-05-06 04:03:30|99599.4|99483.4|99592.7|99479|99599.4|99483.4|99581.7|99474.8|41
1651809820000|2022-05-06 04:03:40|99591|99477.5|99597.9|99481.9|99597.9|99484.4|99591|99477.5|21
1651809830000|2022-05-06 04:03:50|99597.4|99481.4|99603.7|99487.7|99603.7|99492.3|99594.9|99479.3|31
1651809840000|2022-05-06 04:04:00|99598.6|99493.7|99578.7|99480.1|99605.3|99494.2|99576.4|99474.3|44
1651809850000|2022-05-06 04:04:10|99578.3|99477.8|99582|99478.8|99584|99484.8|99578|99477.8|33
1651809860000|2022-05-06 04:04:20|99580.2|99479.8|99584.4|99479.4|99585|99482|99578.4|99478.6|26
1651809870000|2022-05-06 04:04:30|99584.6|99479.6|99583.9|99481.9|99585.4|99483.4|99582.8|99478.6|25
1651809880000|2022-05-06 04:04:40|99583.8|99482|99581.9|99483.5|99588.2|99485.2|99576.1|99481.4|28
1651809890000|2022-05-06 04:04:50|99580.3|99485.4|99579.9|99479.1|99582|99485.4|99574|99478.4|18
1651809900000|2022-05-06 04:05:00|99579.6|99478.8|99573.2|99473.3|99582.1|99481.7|99572.9|99472.8|23
1651809910000|2022-05-06 04:05:10|99572.1|99473.8|99576.1|99472.9|99577.9|99477.2|99571.6|99472.7|22
1651809920000|2022-05-06 04:05:20|99574|99473.1|99576.5|99480|99592.7|99480|99574|99470.8|24
1651809930000|2022-05-06 04:05:30|99579.4|99482.4|99585.1|99480.7|99590|99487|99565|99476.2|13
1651809940000|2022-05-06 04:05:40|99586.7|99480.3|99579.3|99480.2|99588.9|99481.5|99569.9|99478.2|24
1651809950000|2022-05-06 04:05:50|99579|99479.8|99581.1|99479|99581.9|99482.7|99573.4|99478.1|18
1651809960000|2022-05-06 04:06:00|99580.9|99478.5|99603.4|99498.5|99603.6|99503.7|99574.7|99477.9|42
1651809970000|2022-05-06 04:06:10|99603.8|99499.6|99599.1|99503.7|99611.7|99509|99597|99494.5|45
1651809980000|2022-05-06 04:06:20|99601|99503.5|99610.7|99506.6|99611.2|99509.2|99600.6|99502.6|36
1651809990000|2022-05-06 04:06:30|99610.3|99505|99599.1|99494.1|99610.8|99506.9|99597.4|99493.4|35
1651810000000|2022-05-06 04:06:40|99599|99494|99606.8|99501.7|99611.2|99501.7|99599|99494|27
1651810010000|2022-05-06 04:06:50|99605.9|99502.1|99598.3|99499.5|99605.9|99505.8|99592.8|99499.5|21
1651810020000|2022-05-06 04:07:00|99599.8|99499.2|99611.1|99500.1|99611.4|99504.8|99592.6|99497.7|24
1651810030000|2022-05-06 04:07:10|99612.1|99499.9|99612.2|99507.4|99612.2|99507.7|99602.5|99499.9|34
1651810040000|2022-05-06 04:07:20|99611.6|99507|99614|99508|99614.2|99510.6|99603.7|99498.8|38
1651810050000|2022-05-06 04:07:30|99613.4|99507.8|99616.9|99508.8|99617.2|99509.8|99609.1|99504.9|31
1651810060000|2022-05-06 04:07:40|99615.6|99510.6|99613.7|99507.9|99619.2|99510.6|99607|99503.1|19
1651810070000|2022-05-06 04:07:50|99611.9|99507.2|99622.8|99515.4|99622.8|99515.4|99611.9|99506.8|20
1651810080000|2022-05-06 04:08:00|99623.2|99514.3|99620.6|99508.3|99624.7|99514.3|99611|99504.1|26
1651810090000|2022-05-06 04:08:10|99606.5|99506.4|99609.1|99508.5|99616.7|99512.1|99600.7|99497.2|41
1651810100000|2022-05-06 04:08:20|99603.1|99506.9|99600.5|99502.9|99605.8|99508.4|99598|99498.6|37
1651810110000|2022-05-06 04:08:30|99602|99502.4|99599.5|99500.2|99605.8|99503|99597.1|99497.4|32
1651810120000|2022-05-06 04:08:40|99599.8|99500.5|99606.1|99499.5|99606.1|99501.3|99598.5|99496|35
1651810130000|2022-05-06 04:08:50|99605.9|99499.3|99601.8|99504.3|99607|99504.7|99598|99496.7|22
1651810140000|2022-05-06 04:09:00|99603.1|99503.6|99611|99503.5|99611|99509.5|99602.4|99501|37
1651810150000|2022-05-06 04:09:10|99610.7|99503.2|99611.5|99506|99611.6|99507|99605.3|99503|27
1651810160000|2022-05-06 04:09:20|99612|99505.4|99617.1|99502.4|99617.4|99506.2|99612|99502.4|13
1651810170000|2022-05-06 04:09:30|99617.6|99502.5|99611.2|99505.6|99619.8|99506.5|99609.5|99502.3|22
1651810180000|2022-05-06 04:09:40|99610.2|99506.1|99607.6|99507.4|99616.2|99507.9|99601.9|99496.8|35
1651810190000|2022-05-06 04:09:50|99612.9|99505.9|99609.5|99507.5|99620.9|99507.8|99604.6|99503.4|20
1651810200000|2022-05-06 04:10:00|99611.1|99506.8|99609.5|99501.3|99615.3|99506.8|99600.4|99498.3|43
1651810210000|2022-05-06 04:10:10|99609.1|99500.9|99613.4|99499.6|99613.4|99502.1|99606.5|99498.9|16
1651810220000|2022-05-06 04:10:20|99614.6|99498.6|99607.4|99501.3|99614.6|99503.9|99603.5|99497.6|20
1651810230000|2022-05-06 04:10:30|99609|99500.7|99608.9|99504.9|99610.3|99506.5|99604.7|99498.7|20
1651810240000|2022-05-06 04:10:40|99608.7|99504.2|99620.8|99519.3|99628.4|99526.1|99606.7|99502.4|46
1651810250000|2022-05-06 04:10:50|99620.7|99519.1|99619.3|99517.4|99621.7|99520|99613|99512.7|24
1651810260000|2022-05-06 04:11:00|99621.1|99517.1|99618.7|99516.8|99623.2|99521.6|99614|99512.9|26
1651810270000|2022-05-06 04:11:10|99618.9|99517.6|99618.5|99516.3|99624|99517.6|99615.1|99512.3|19
1651810280000|2022-05-06 04:11:20|99618.9|99518.7|99615.2|99522.3|99633.5|99524.5|99609|99512.3|41
1651810290000|2022-05-06 04:11:30|99617.5|99522.5|99627.3|99524.2|99627.3|99526.7|99614.4|99522.5|21
1651810300000|2022-05-06 04:11:40|99621.2|99525.2|99628|99524.3|99628|99525.2|99621.2|99523.3|10
1651810310000|2022-05-06 04:11:50|99627.7|99524.2|99626.1|99527.8|99627.7|99527.8|99625.9|99523.6|6
1651810320000|2022-05-06 04:12:00|99629.4|99526.7|99624.6|99526.6|99630.4|99527.4|99620|99519.2|50
1651810330000|2022-05-06 04:12:10|99630.2|99527.8|99629.7|99530.8|99630.2|99532.6|99618.6|99525.1|29
1651810340000|2022-05-06 04:12:20|99628.3|99531.8|99628.4|99530|99630.9|99532.2|99619.7|99524.8|33
1651810350000|2022-05-06 04:12:30|99628.2|99529.9|99625.3|99533.3|99629.9|99533.5|99625.3|99529.7|25
1651810360000|2022-05-06 04:12:40|99626.9|99532.4|99628.8|99531.3|99630.9|99532.9|99621.5|99527.7|46
1651810370000|2022-05-06 04:12:50|99629.5|99530.7|99632.2|99536.2|99632.4|99536.2|99623.9|99529.8|23
1651810380000|2022-05-06 04:13:00|99633.1|99535|99638.5|99533.7|99638.5|99535|99633.1|99531.9|14
1651810390000|2022-05-06 04:13:10|99638|99534.1|99641|99533.9|99641.3|99536.5|99635.9|99532.4|17
1651810400000|2022-05-06 04:13:20|99640.8|99534|99642.7|99535.8|99646.5|99542.7|99634.9|99532.6|21
1651810410000|2022-05-06 04:13:30|99639.3|99538.7|99636.6|99535.4|99644|99540.2|99636.6|99533.7|27
1651810420000|2022-05-06 04:13:40|99636.1|99535.9|99633.3|99537|99639.5|99541.9|99631.7|99535.7|28
1651810430000|2022-05-06 04:13:50|99633.5|99536.5|99642.7|99537.8|99643.7|99543.1|99632.4|99536.5|35
1651810440000|2022-05-06 04:14:00|99643|99538.3|99641|99541.7|99643|99541.7|99639.1|99538.2|19
1651810450000|2022-05-06 04:14:10|99644.6|99539.1|99632.6|99540.2|99646.2|99544.6|99631.1|99538.8|28
1651810460000|2022-05-06 04:14:20|99632.3|99539.2|99640.8|99540.6|99640.8|99544.9|99627.5|99537.9|40
1651810470000|2022-05-06 04:14:30|99640.7|99540.5|99642|99540.3|99642|99541.1|99636.1|99537.6|28
1651810480000|2022-05-06 04:14:40|99641.8|99540.2|99634|99535.3|99641.8|99540.2|99630.7|99534.3|23
1651810490000|2022-05-06 04:14:50|99633.8|99535.2|99627.5|99541.7|99648.3|99545.6|99627.5|99531.9|37
1651810500000|2022-05-06 04:15:00|99630.1|99543.6|99646.3|99553.3|99655.6|99553.3|99630.1|99541.7|33
1651810510000|2022-05-06 04:15:10|99646.2|99552.2|99643.6|99558.5|99650.9|99558.5|99639.2|99550.2|42
1651810520000|2022-05-06 04:15:20|99645.7|99558|99650|99554.3|99650|99558|99643.2|99551.6|35
1651810530000|2022-05-06 04:15:30|99646|99555.5|99654.8|99555.7|99655.8|99559.5|99646|99555.2|21
1651810540000|2022-05-06 04:15:40|99650|99556|99649.5|99555|99652.1|99558.7|99649.4|99554.1|15
1651810550000|2022-05-06 04:15:50|99647.6|99556.1|99643.7|99557.8|99652.9|99559.2|99636.1|99552.4|26
1651810560000|2022-05-06 04:16:00|99641.9|99558.1|99647.5|99559.9|99656.1|99562.5|99638.8|99554.7|30
1651810570000|2022-05-06 04:16:10|99649.9|99559.6|99652|99565.3|99657.9|99567|99642.5|99557.5|37
1651810580000|2022-05-06 04:16:20|99651.3|99561.3|99652.6|99558.8|99653.6|99561.3|99647.7|99558.5|33
1651810590000|2022-05-06 04:16:30|99650.9|99559.1|99654.9|99558.5|99660.3|99560.3|99650.4|99557.6|19
1651810600000|2022-05-06 04:16:40|99654.8|99558.4|99641.7|99551.9|99657.8|99564.2|99641.4|99551.3|35
1651810610000|2022-05-06 04:16:50|99644.6|99551.5|99642.7|99551.1|99646.1|99552.8|99640.6|99548.3|40
1651810620000|2022-05-06 04:17:00|99644.1|99550|99644.5|99548.7|99645.7|99550.9|99642|99546|33
1651810630000|2022-05-06 04:17:10|99642.5|99550.3|99650.1|99551.1|99650.1|99551.1|99642.1|99547.5|21
1651810640000|2022-05-06 04:17:20|99651.5|99550.6|99641.9|99553.5|99652.6|99554.6|99639.4|99549.8|20
1651810650000|2022-05-06 04:17:30|99642.8|99553.1|99641.4|99553.4|99646.5|99554.5|99640.4|99550.8|30
1651810660000|2022-05-06 04:17:40|99642.6|99553.3|99638.6|99554.5|99646.1|99554.5|99638.6|99549.4|21
1651810670000|2022-05-06 04:17:50|99639.3|99553.4|99647.6|99554.4|99647.6|99558.1|99639|99550.3|29
1651810680000|2022-05-06 04:18:00|99644.1|99556.2|99651.9|99555|99651.9|99556.2|99644.1|99553.6|18
1651810690000|2022-05-06 04:18:10|99654.7|99554.3|99655.9|99555.4|99657.7|99556.6|99645.5|99552.8|21
1651810700000|2022-05-06 04:18:20|99656.5|99554.7|99656.2|99561.2|99656.5|99564.3|99640.9|99553.9|21
1651810710000|2022-05-06 04:18:30|99660.9|99559.1|99637|99553.3|99661.2|99563.2|99637|99547.6|36
1651810720000|2022-05-06 04:18:40|99640.2|99551.4|99646|99551.6|99650|99553.4|99636.5|99544.1|33
1651810730000|2022-05-06 04:18:50|99645.1|99552|99637.7|99547.8|99649.9|99552|99632.7|99541.7|31
1651810740000|2022-05-06 04:19:00|99637.9|99546.7|99636.1|99543.5|99640.2|99548.4|99635.4|99541.4|29
1651810750000|2022-05-06 04:19:10|99635.9|99542.6|99637.4|99544.2|99638.5|99544.2|99634.6|99540.4|23
1651810760000|2022-05-06 04:19:20|99636.3|99546.4|99639|99544.4|99641.3|99546.5|99628.8|99539|37
1651810770000|2022-05-06 04:19:30|99636.8|99544.9|99637.2|99542.7|99644.5|99548.7|99630.6|99541.5|41
1651810780000|2022-05-06 04:19:40|99634.7|99541.9|99636.6|99545.6|99641.4|99546.6|99634.2|99541.8|33
1651810790000|2022-05-06 04:19:50|99634.3|99545.7|99636.3|99548.4|99639.7|99549.8|99634.3|99544.6|43
1651810800000|2022-05-06 04:20:00|99637.2|99547.7|99633.8|99540.9|99639.7|99547.7|99632.4|99539.9|22
1651810810000|2022-05-06 04:20:10|99633.9|99541|99643|99550.4|99645.7|99554.6|99630.6|99541|38
1651810820000|2022-05-06 04:20:20|99639.1|99551.6|99636.1|99549.6|99643.8|99552.9|99630|99546.7|38
1651810830000|2022-05-06 04:20:30|99641.4|99547.5|99640.6|99551.6|99645|99555.9|99636.4|99546.5|28
1651810840000|2022-05-06 04:20:40|99639|99551|99645.5|99548.4|99645.5|99551.4|99638.7|99548.4|16
1651810850000|2022-05-06 04:20:50|99645.2|99548.9|99644.3|99554.9|99645.8|99557.8|99642.2|99548.9|42
1651810860000|2022-05-06 04:21:00|99644.4|99555|99648.4|99556.8|99649.3|99557.4|99644.4|99553.3|33
1651810870000|2022-05-06 04:21:10|99644.4|99556.9|99642.2|99557.7|99653.7|99557.7|99642.2|99554.1|25
1651810880000|2022-05-06 04:21:20|99639|99556.6|99646.1|99556.3|99647.1|99556.6|99639|99553.6|12
1651810890000|2022-05-06 04:21:30|99648.4|99555.2|99643|99550.8|99650.7|99557.9|99636|99548.4|36
1651810900000|2022-05-06 04:21:40|99642.8|99551|99636.2|99546.3|99648.3|99551.4|99636.2|99546.3|27
1651810910000|2022-05-06 04:21:50|99637|99544.6|99634|99547.2|99639.4|99547.2|99634|99542.4|22
1651810920000|2022-05-06 04:22:00|99637|99546.2|99633.1|99546.9|99637.5|99548.1|99630.9|99542.8|37
1651810930000|2022-05-06 04:22:10|99633.2|99547|99644.6|99550.6|99645.1|99555|99633.2|99547|26
1651810940000|2022-05-06 04:22:20|99645.3|99549.2|99644.8|99549|99645.3|99552.1|99635.7|99547.8|26
1651810950000|2022-05-06 04:22:30|99644.7|99548.9|99646.7|99550.6|99646.7|99554.7|99642.7|99548.9|29
1651810960000|2022-05-06 04:22:40|99647|99551|99640.6|99555.3|99648.6|99555.9|99638.1|99550.6|21
1651810970000|2022-05-06 04:22:50|99642.4|99558.5|99647.4|99555|99651.5|99558.5|99642.4|99553.7|19
1651810980000|2022-05-06 04:23:00|99648.1|99555.1|99650.3|99553.4|99651.2|99557|99640.1|99552.2|24
1651810990000|2022-05-06 04:23:10|99648.4|99553.8|99642.5|99553.7|99648.4|99560.6|99640.5|99553.3|39
1651811000000|2022-05-06 04:23:20|99642.4|99554.3|99640.4|99553.8|99649|99555.5|99628.9|99549.1|31
1651811010000|2022-05-06 04:23:30|99637.8|99552.1|99643.2|99545.7|99645.6|99552.6|99637.8|99545.7|35
1651811020000|2022-05-06 04:23:40|99642.5|99545.5|99644.3|99546.4|99644.3|99546.7|99641.9|99545.2|26
1651811030000|2022-05-06 04:23:50|99643.2|99547.5|99647.4|99544.4|99647.4|99547.5|99643|99544.4|23
1651811040000|2022-05-06 04:24:00|99646.9|99545.9|99635.5|99546.4|99646.9|99546.9|99631|99542.6|24
1651811050000|2022-05-06 04:24:10|99637.9|99545.2|99636.4|99538.1|99643.1|99547.5|99629.1|99538.1|26
1651811060000|2022-05-06 04:24:20|99635.9|99538|99635.8|99539.7|99636.2|99542|99630|99538|15
1651811070000|2022-05-06 04:24:30|99634.8|99540.2|99629.4|99541.8|99636.4|99541.8|99628|99537.3|21
1651811080000|2022-05-06 04:24:40|99631|99539.6|99625.6|99540.2|99631|99540.7|99622.9|99537.7|9
1651811090000|2022-05-06 04:24:50|99623.2|99539.6|99629.5|99533|99636.7|99539.6|99615.5|99528|26
1651811100000|2022-05-06 04:25:00|99629.7|99531.2|99640.3|99537.9|99642.4|99540.5|99625.1|99529.9|32
1651811110000|2022-05-06 04:25:10|99641.4|99538.1|99629.7|99538.6|99641.7|99539.8|99625.1|99533|22
1651811120000|2022-05-06 04:25:20|99632.9|99539.4|99631.1|99536.1|99633.3|99541|99625.8|99535.4|24
1651811130000|2022-05-06 04:25:30|99631.2|99535.5|99634.6|99536.5|99634.6|99538.4|99629.1|99534.8|22
1651811140000|2022-05-06 04:25:40|99623.4|99534.1|99623.5|99535.1|99623.5|99535.7|99610.8|99533.6|15
1651811150000|2022-05-06 04:25:50|99616.8|99537.7|99631.2|99538.6|99631.2|99541.2|99608.2|99534.1|20
1651811160000|2022-05-06 04:26:00|99631.6|99535.4|99638.5|99540.8|99638.5|99543.3|99616.3|99530.3|19
1651811170000|2022-05-06 04:26:10|99639.1|99539.5|99638.1|99547.5|99642.1|99547.7|99632.3|99538.2|35
1651811180000|2022-05-06 04:26:20|99636.5|99547.7|99633.8|99541.9|99642|99547.7|99630|99541.2|20
1651811190000|2022-05-06 04:26:30|99633.6|99542|99635.9|99542.8|99639.8|99543.8|99633.6|99541.7|24
1651811200000|2022-05-06 04:26:40|99635.6|99541.7|99644.3|99551|99648.3|99552.6|99630.6|99540.2|34
1651811210000|2022-05-06 04:26:50|99644.2|99550.5|99649.8|99545.4|99652.1|99551.9|99640.3|99543.7|17
1651811220000|2022-05-06 04:27:00|99648.6|99546.8|99644.2|99546.6|99648.6|99553.4|99630|99545.3|30
1651811230000|2022-05-06 04:27:10|99645.1|99548.2|99646.8|99547.6|99646.9|99548.6|99643.9|99546.4|9
1651811240000|2022-05-06 04:27:20|99646.1|99547.5|99647|99549.1|99647.4|99549.4|99641.1|99546.3|25
1651811250000|2022-05-06 04:27:30|99647.9|99547.4|99635.3|99551.7|99647.9|99551.8|99635.3|99546.8|23
1651811260000|2022-05-06 04:27:40|99631.7|99550.2|99642.6|99554|99647.4|99556.7|99629.5|99548.8|34
1651811270000|2022-05-06 04:27:50|99645.3|99553.1|99644.2|99554.5|99651.9|99560.1|99637.3|99552|36
1651811280000|2022-05-06 04:28:00|99647.1|99554.6|99644.9|99554.3|99649|99557.4|99640.8|99553.1|23
1651811290000|2022-05-06 04:28:10|99646.2|99554.1|99646.4|99556.8|99651.1|99557.7|99645.5|99553.3|18
1651811300000|2022-05-06 04:28:20|99643.7|99557.8|99649|99553.2|99657.9|99558.6|99639.9|99543.2|18
1651811310000|2022-05-06 04:28:30|99649.1|99550.8|99654.7|99552.7|99657.9|99562|99645.1|99547.4|33
1651811320000|2022-05-06 04:28:40|99654.8|99552.8|99657.5|99553.6|99659.5|99555.9|99654.8|99551|21
1651811330000|2022-05-06 04:28:50|99657.4|99553.5|99650.7|99557.3|99657.4|99557.6|99643.8|99551.4|15
1651811340000|2022-05-06 04:29:00|99650.1|99556.8|99642.3|99543.8|99651.4|99556.8|99633.7|99540.3|37
1651811350000|2022-05-06 04:29:10|99643.4|99542.8|99643|99536.5|99643.6|99542.8|99638.7|99536.4|23
1651811360000|2022-05-06 04:29:20|99643.3|99536.8|99635.2|99541.4|99643.9|99542.1|99633.2|99536.8|20
1651811370000|2022-05-06 04:29:30|99635.4|99542|99637.6|99541.1|99638.3|99542.4|99633.6|99538.5|17
1651811380000|2022-05-06 04:29:40|99636.1|99541.6|99633.5|99541.7|99642.4|99543.8|99630.4|99536.7|15
1651811390000|2022-05-06 04:29:50|99632.6|99544.4|99642.7|99542.6|99642.9|99544.6|99631.9|99540.4|19
1651811400000|2022-05-06 04:30:00|99643.8|99541.4|99643.7|99557.3|99654.6|99560.3|99634|99541.4|46
1651811410000|2022-05-06 04:30:10|99647.8|99555.7|99645.6|99547.9|99649.6|99559.7|99640.7|99547.3|29
1651811420000|2022-05-06 04:30:20|99645.2|99548|99642.9|99547.6|99645.2|99550|99637.3|99546.6|29
1651811430000|2022-05-06 04:30:30|99646.2|99547.3|99646|99550.7|99648.1|99550.9|99646|99543.9|19
1651811440000|2022-05-06 04:30:40|99646.2|99549.5|99647.5|99550.2|99649.2|99550.4|99646.2|99546.9|16
1651811450000|2022-05-06 04:30:50|99642.4|99549.1|99639.4|99525.7|99642.4|99549.1|99577.1|99522.1|65
1651811460000|2022-05-06 04:31:00|99639|99525.8|99627.1|99530.7|99639.2|99530.7|99624.1|99521.5|45
1651811470000|2022-05-06 04:31:10|99629.4|99531.1|99633.9|99529.6|99633.9|99533.9|99628.2|99527|32
1651811480000|2022-05-06 04:31:20|99634.8|99529.9|99623.1|99519.7|99656.9|99540.9|99618.6|99517|66
1651811490000|2022-05-06 04:31:30|99623.3|99519.3|99612.6|99522.7|99623.3|99525.2|99612.6|99519.1|37
1651811500000|2022-05-06 04:31:40|99614.8|99521.7|99615.4|99526.8|99618.1|99526.9|99612.9|99521.6|24
1651811510000|2022-05-06 04:31:50|99615.6|99526.9|99614.1|99529.6|99619.2|99530.6|99610.2|99526.1|31
1651811520000|2022-05-06 04:32:00|99612.4|99528.4|99612.9|99518.9|99624.2|99530.5|99603|99518.9|41
1651811530000|2022-05-06 04:32:10|99588.9|99538.9|99615.2|99523.1|99615.2|99541.4|99588.9|99522.6|29
1651811540000|2022-05-06 04:32:20|99614.7|99522.8|99604.9|99526.9|99619.6|99528.5|99602.1|99522|12
1651811550000|2022-05-06 04:32:30|99605|99526.7|99615.2|99522.8|99615.7|99526.7|99605|99522.1|24
1651811560000|2022-05-06 04:32:40|99613.5|99523.3|99605.8|99521|99619|99523.6|99601.2|99520.4|27
1651811570000|2022-05-06 04:32:50|99606.3|99519.6|99605.1|99521.5|99607.6|99523.9|99598.6|99518.8|22
1651811580000|2022-05-06 04:33:00|99604.9|99520.4|99599.4|99519|99605.5|99520.8|99596.5|99516.6|33
1651811590000|2022-05-06 04:33:10|99597|99519.9|99617.6|99523.3|99618.7|99531.7|99597|99519.4|44
1651811600000|2022-05-06 04:33:20|99615.7|99524|99615.4|99520.3|99617.8|99527.8|99608.3|99519.8|34
1651811610000|2022-05-06 04:33:30|99615.7|99520.4|99593.9|99521.6|99617.1|99522.5|99593.9|99513.9|25
1651811620000|2022-05-06 04:33:40|99580.3|99530.3|99601.5|99516.4|99609|99530.6|99576.3|99513.6|21
1651811630000|2022-05-06 04:33:50|99601.4|99516.1|99601|99516.1|99607.7|99518|99597.9|99513.9|19
1651811640000|2022-05-06 04:34:00|99601.1|99516.5|99592.2|99503.8|99608.2|99518.4|99588.6|99501.4|37
1651811650000|2022-05-06 04:34:10|99593.9|99502.3|99585|99493|99595.1|99505.3|99584.4|99490.7|35
1651811660000|2022-05-06 04:34:20|99588|99491.9|99586|99495.4|99588|99496.8|99579.9|99490.9|25
1651811670000|2022-05-06 04:34:30|99584.5|99496.1|99569.9|99498.8|99591.1|99501.3|99569.9|99495.9|26
1651811680000|2022-05-06 04:34:40|99570.6|99494.9|99573.4|99498.2|99577.2|99498.2|99567.1|99494.5|18
1651811690000|2022-05-06 04:34:50|99574.8|99497.9|99589.6|99503|99589.9|99503.7|99570.2|99495.5|26
1651811700000|2022-05-06 04:35:00|99589.7|99501.3|99580.3|99503.4|99591.9|99503.5|99580.3|99496.3|30
1651811710000|2022-05-06 04:35:10|99586.9|99502.9|99585.5|99497.1|99588.2|99502.9|99583.2|99496.3|21
1651811720000|2022-05-06 04:35:20|99585.4|99497.7|99552.6|99502.6|99585.4|99502.6|99552.6|99492.3|22
1651811730000|2022-05-06 04:35:30|99553.3|99503.3|99564.8|99493.2|99570.6|99503.3|99548.6|99487.6|23
1651811740000|2022-05-06 04:35:40|99566.7|99493.4|99566.5|99493.7|99569.1|99505.6|99553.1|99491.1|21
1651811750000|2022-05-06 04:35:50|99566.7|99492.3|99570.5|99499.4|99580.7|99499.4|99566.7|99491.8|10
1651811760000|2022-05-06 04:36:00|99579.8|99495.5|99588.1|99499.4|99588.3|99500.4|99578.4|99491.3|24
1651811770000|2022-05-06 04:36:10|99588.3|99499.6|99588.2|99497.5|99590.7|99499.6|99586.6|99497.5|23
1651811780000|2022-05-06 04:36:20|99589|99497.4|99575.8|99499.4|99589|99501.3|99569.1|99493.1|18
1651811790000|2022-05-06 04:36:30|99580|99492.4|99575.8|99502.1|99580|99502.1|99571.6|99488|20
1651811800000|2022-05-06 04:36:40|99576.4|99500.3|99585.1|99498.1|99585.4|99501.2|99576.1|99498|13
1651811810000|2022-05-06 04:36:50|99584.4|99499.3|99598.3|99513.4|99602.6|99515.1|99581.8|99498.5|50
1651811820000|2022-05-06 04:37:00|99603.2|99509.6|99597.8|99507.1|99603.2|99515.8|99593.4|99505|22
1651811830000|2022-05-06 04:37:10|99590.5|99509.7|99592.2|99505.2|99596.1|99509.8|99588.7|99503.9|20
1651811840000|2022-05-06 04:37:20|99593.1|99505.3|99578|99502.7|99594.5|99505.9|99577.4|99502|29
1651811850000|2022-05-06 04:37:30|99579.3|99504|99581|99504|99581|99505.6|99575.4|99503.2|12
1651811860000|2022-05-06 04:37:40|99582.5|99503.6|99587.6|99504|99588.3|99506.9|99582.5|99501.3|18
1651811870000|2022-05-06 04:37:50|99587.4|99504.6|99589.8|99497.1|99596.3|99505|99587.1|99496.9|24
1651811880000|2022-05-06 04:38:00|99591.3|99495.8|99582.7|99495.1|99591.3|99499.4|99579.7|99495.1|21
1651811890000|2022-05-06 04:38:10|99580.8|99496.2|99587.7|99495.1|99588.8|99497.6|99580.8|99494.4|11
1651811900000|2022-05-06 04:38:20|99590.2|99494.6|99577.6|99504|99590.2|99514.9|99556.6|99493.8|21
1651811910000|2022-05-06 04:38:30|99560.7|99510.7|99580.5|99502.6|99580.5|99512.2|99558.1|99501.6|13
1651811920000|2022-05-06 04:38:40|99578.6|99502.4|99582.8|99503.4|99592.7|99504.8|99578.6|99500.9|12
1651811930000|2022-05-06 04:38:50|99582.9|99503.5|99587.2|99503.4|99592.3|99503.9|99582.2|99500.4|15
1651811940000|2022-05-06 04:39:00|99591.5|99501.3|99582.5|99499.9|99593.1|99506.5|99580.4|99499.9|11
1651811950000|2022-05-06 04:39:10|99582.7|99500.1|99589.7|99505|99597.2|99507.2|99582.7|99498.6|14
1651811960000|2022-05-06 04:39:20|99589|99507.2|99589.4|99503.8|99589.9|99507.2|99589|99503.8|4
1651811970000|2022-05-06 04:39:30|99589.2|99505.2|99581.1|99502.7|99589.3|99507.4|99577.2|99502|7
1651811980000|2022-05-06 04:39:40|99580|99501.3|99586.8|99504.3|99592.8|99505.9|99580|99499.2|31
1651811990000|2022-05-06 04:39:50|99585.8|99504.6|99587.7|99505.4|99593|99506.7|99582.9|99502.5|26
1651812000000|2022-05-06 04:40:00|99589.6|99504|99592.7|99500.7|99593.3|99506.7|99587.2|99500|15
1651812010000|2022-05-06 04:40:10|99582.2|99500.6|99581|99501.6|99583.6|99501.7|99579.2|99497.3|8
1651812020000|2022-05-06 04:40:20|99586.9|99506.5|99582.3|99511.7|99590.4|99520.1|99568.7|99503.6|24
1651812030000|2022-05-06 04:40:30|99582.4|99511|99589.3|99506.8|99595|99511|99582.4|99503.4|22
1651812040000|2022-05-06 04:40:40|99589.4|99506.9|99593.7|99505.5|99593.7|99509.3|99586.4|99504.3|13
1651812050000|2022-05-06 04:40:50|99593.1|99506.2|99589.2|99508.6|99593.1|99524.1|99574.1|99501.6|16
1651812060000|2022-05-06 04:41:00|99591.7|99507.6|99580.2|99505.8|99594.3|99520.2|99567.4|99505.1|32
1651812070000|2022-05-06 04:41:10|99581.3|99507.1|99579|99505.8|99584.4|99513.3|99555.2|99497.2|43
1651812080000|2022-05-06 04:41:20|99577.6|99505.2|99585.2|99501.1|99586.8|99505.9|99577|99497.2|27
1651812090000|2022-05-06 04:41:30|99585.6|99501|99590.6|99500.8|99590.6|99506.2|99577.8|99500.1|21
1651812100000|2022-05-06 04:41:40|99588.1|99502.5|99587.6|99502.6|99588.1|99506.5|99581.5|99502|13
1651812110000|2022-05-06 04:41:50|99587.2|99501.8|99589.4|99503.1|99589.7|99505.4|99577.2|99501.8|16
1651812120000|2022-05-06 04:42:00|99588.7|99503.4|99581.9|99506.3|99589.2|99521.3|99568.1|99503.4|47
1651812130000|2022-05-06 04:42:10|99582.5|99506.4|99584.1|99507.4|99586.1|99509.1|99579.4|99504.4|29
1651812140000|2022-05-06 04:42:20|99584|99508.6|99591.2|99507.6|99593.9|99508.6|99583.9|99504.5|12
1651812150000|2022-05-06 04:42:30|99591.8|99507.7|99590.8|99507.8|99595.2|99507.8|99590.8|99504.9|5
1651812160000|2022-05-06 04:42:40|99590.9|99506.1|99587.5|99507.2|99596.6|99508.1|99586.4|99502.1|18
1651812170000|2022-05-06 04:42:50|99587.2|99507.8|99580.7|99505.3|99589.8|99519.4|99567.2|99504.4|19
1651812180000|2022-05-06 04:43:00|99578|99506.2|99582.4|99506.1|99582.6|99507.3|99575.2|99497.8|25
1651812190000|2022-05-06 04:43:10|99582|99501.1|99575.1|99499.3|99582.5|99514.6|99562.9|99495.3|30
1651812200000|2022-05-06 04:43:20|99575.5|99498.4|99590.9|99504.3|99591|99504.4|99570.6|99495.8|23
1651812210000|2022-05-06 04:43:30|99592.4|99503.5|99591.9|99504.4|99592.9|99506.4|99588.4|99501.8|25
1651812220000|2022-05-06 04:43:40|99591.3|99504.8|99588.9|99504.9|99593.5|99505.9|99587.6|99502.5|16
1651812230000|2022-05-06 04:43:50|99590|99504|99575.3|99501|99590|99514.5|99562.7|99499|26
1651812240000|2022-05-06 04:44:00|99575.2|99499.1|99570.6|99498.3|99576.9|99511.6|99556.8|99498.3|16
1651812250000|2022-05-06 04:44:10|99558.5|99508.5|99584.5|99496.5|99584.5|99510.5|99558.5|99495.6|26
1651812260000|2022-05-06 04:44:20|99583.6|99497.8|99580.9|99496.5|99585.5|99499.4|99578.1|99495.8|18
1651812270000|2022-05-06 04:44:30|99575.1|99497.8|99578.7|99498.7|99581|99499.6|99574.2|99497.2|17
1651812280000|2022-05-06 04:44:40|99578.9|99499.7|99528.3|99413.2|99592.8|99501.9|99526.6|99413.2|62
1651812290000|2022-05-06 04:44:50|99529.2|99414|99526.9|99444.9|99554.7|99462.3|99522.8|99412.7|51
1651812300000|2022-05-06 04:45:00|99526.3|99444.7|99509.9|99429.9|99534.8|99449.4|99501.9|99421.5|49
1651812310000|2022-05-06 04:45:10|99526.3|99437.4|99550.6|99463|99564.3|99475.5|99524.6|99428.8|66
1651812320000|2022-05-06 04:45:20|99547|99450.8|99541|99454.9|99547|99460.2|99531.1|99448.9|30
1651812330000|2022-05-06 04:45:30|99541.4|99454.6|99539.3|99453.1|99542.6|99455.2|99535.5|99450.4|15
1651812340000|2022-05-06 04:45:40|99541.1|99451.7|99544.5|99445.1|99545.2|99454.1|99538.9|99444.1|12
1651812350000|2022-05-06 04:45:50|99542.8|99447.2|99536.5|99447.6|99542.8|99451.6|99532|99446|15
1651812360000|2022-05-06 04:46:00|99512.2|99462.2|99507.5|99422.5|99530.2|99462.2|99487|99417.3|38
1651812370000|2022-05-06 04:46:10|99505.3|99426.4|99515.9|99421.7|99516|99434.9|99505.3|99420.6|22
1651812380000|2022-05-06 04:46:20|99516|99423.6|99511.6|99425.3|99516|99425.4|99511.5|99422.1|17
1651812390000|2022-05-06 04:46:30|99511.7|99424.9|99504.4|99429.7|99514.6|99429.7|99502.5|99415.3|11
1651812400000|2022-05-06 04:46:40|99495.2|99445.2|99507.8|99436.2|99514.6|99447|99495.2|99420.9|28
1651812410000|2022-05-06 04:46:50|99508.3|99433.9|99515|99426.8|99515.9|99434.8|99507.1|99424.3|24
1651812420000|2022-05-06 04:47:00|99515.4|99426.7|99512.2|99424.7|99517|99429.7|99509.1|99423.6|30
1651812430000|2022-05-06 04:47:10|99510.9|99425.5|99513.8|99424.9|99513.8|99427.6|99507.2|99423.5|33
1651812440000|2022-05-06 04:47:20|99514|99424.1|99506|99421.4|99514|99424.6|99505.5|99420.5|24
1651812450000|2022-05-06 04:47:30|99507.9|99421.5|99502.8|99424.1|99507.9|99428.7|99498.7|99421.5|17
1651812460000|2022-05-06 04:47:40|99502.3|99425.8|99504.1|99425.5|99505.8|99430.2|99502.3|99423.5|20
1651812470000|2022-05-06 04:47:50|99510.7|99426.6|99508.1|99430.7|99510.7|99432.7|99504.7|99426.6|20
1651812480000|2022-05-06 04:48:00|99508|99429.9|99511.4|99430.2|99512.4|99433.4|99507.5|99427.1|40
1651812490000|2022-05-06 04:48:10|99511.3|99431.1|99511.4|99431.4|99511.5|99433.5|99509.6|99428.4|30
1651812500000|2022-05-06 04:48:20|99511.6|99431.1|99511.5|99435.7|99513.2|99435.7|99510.7|99431.1|25
1651812510000|2022-05-06 04:48:30|99512.1|99435.9|99507.5|99435|99512.1|99448.7|99498.3|99431.7|19
1651812520000|2022-05-06 04:48:40|99507|99434.3|99520.8|99436|99520.8|99439.6|99506.5|99428.7|27
1651812530000|2022-05-06 04:48:50|99518.1|99439.8|99516.4|99434.8|99518.7|99439.8|99516.3|99431.9|20
1651812540000|2022-05-06 04:49:00|99516.5|99434.3|99511.2|99439.3|99517.6|99450.1|99500.1|99433.2|16
1651812550000|2022-05-06 04:49:10|99511.7|99441.2|99516.3|99435.4|99517.7|99441.2|99511.7|99434.4|16
1651812560000|2022-05-06 04:49:20|99516.5|99434.6|99519.7|99430.2|99519.7|99440|99510.9|99430.2|20
1651812570000|2022-05-06 04:49:30|99522.7|99440.6|99515.1|99441.2|99522.7|99455.4|99504.2|99436.4|36
1651812580000|2022-05-06 04:49:40|99515.5|99439.1|99522.3|99442.2|99526.6|99443.5|99515.3|99439|22
1651812590000|2022-05-06 04:49:50|99522.9|99442.3|99526.3|99439.8|99529.2|99446.6|99522.9|99438.6|17
1651812600000|2022-05-06 04:50:00|99526.7|99439.7|99554.1|99448.1|99561.5|99451.9|99510.8|99417.8|59
1651812610000|2022-05-06 04:50:10|99556.3|99449|99525.9|99426.3|99558.1|99453.4|99525|99419.4|53
1651812620000|2022-05-06 04:50:20|99526.9|99423.8|99505.5|99395.6|99528.1|99425.2|99496.2|99386.5|44
1651812630000|2022-05-06 04:50:30|99503.3|99394.6|99495.2|99395|99505.4|99396.8|99492.9|99391.2|35
1651812640000|2022-05-06 04:50:40|99496.9|99393.9|99492.7|99395.9|99503.9|99398.3|99485|99386.1|41
1651812650000|2022-05-06 04:50:50|99492.9|99396|99492.7|99396.9|99494.8|99398.7|99487.6|99394.4|23
1651812660000|2022-05-06 04:51:00|99492.4|99396.4|99468.6|99389.7|99499.9|99402.9|99468.6|99385.8|46
1651812670000|2022-05-06 04:51:10|99471.2|99387.2|99469.7|99382.6|99477.2|99390.8|99463.4|99376|43
1651812680000|2022-05-06 04:51:20|99471.2|99381.9|99492.4|99409.8|99495.7|99411.6|99471.2|99381.9|41
1651812690000|2022-05-06 04:51:30|99494.3|99410.8|99493.7|99410.2|99495.5|99414.6|99491.9|99410|17
1651812700000|2022-05-06 04:51:40|99493.6|99409.6|99499.9|99407.3|99505.4|99410.2|99493.4|99405.6|35
1651812710000|2022-05-06 04:51:50|99494.5|99407|99492|99405.8|99495.7|99409.7|99492|99405.8|15
1651812720000|2022-05-06 04:52:00|99491.6|99407.4|99491.8|99410.4|99493.3|99412.2|99488.4|99407.4|12
1651812730000|2022-05-06 04:52:10|99491.6|99412|99501.6|99409.2|99503|99412|99490.7|99407.2|14
1651812740000|2022-05-06 04:52:20|99502|99408.8|99491.7|99414|99502|99418.6|99490.7|99408.8|18
1651812750000|2022-05-06 04:52:30|99491.6|99413.6|99492.7|99404.2|99496.5|99413.7|99490.9|99402.7|21
1651812760000|2022-05-06 04:52:40|99492.5|99404.7|99486.5|99401.6|99495.3|99405.6|99486.5|99401.6|16
1651812770000|2022-05-06 04:52:50|99488.9|99403.7|99484.7|99404.3|99488.9|99409.7|99482.7|99402.2|35
1651812780000|2022-05-06 04:53:00|99485.6|99404.2|99484.9|99404.9|99486.9|99407.5|99479.1|99400.7|30
1651812790000|2022-05-06 04:53:10|99490.1|99406.2|99492.4|99403.3|99495|99406.2|99489.8|99398.8|22
1651812800000|2022-05-06 04:53:20|99492.8|99402.4|99494.3|99402.7|99495|99409.3|99487.4|99402.1|21
1651812810000|2022-05-06 04:53:30|99495.8|99402.1|99493|99404.4|99496.3|99404.7|99493|99402.1|13
1651812820000|2022-05-06 04:53:40|99486.6|99405.5|99488.4|99403.3|99489.8|99405.5|99482|99398.1|17
1651812830000|2022-05-06 04:53:50|99487.4|99401.6|99485.2|99405.1|99487.4|99420.8|99470.8|99400.7|18
1651812840000|2022-05-06 04:54:00|99489.2|99400.2|99489.8|99396.5|99497|99402.1|99484.8|99395.3|28
1651812850000|2022-05-06 04:54:10|99487.9|99397.5|99491|99398.5|99494.9|99404.4|99482.6|99396.5|16
1651812860000|2022-05-06 04:54:20|99491.7|99397.7|99491.7|99397.7|99493.2|99400.5|99486.8|99396.6|9
1651812870000|2022-05-06 04:54:30|99493.5|99396.7|99481|99403.5|99495.1|99403.5|99477.9|99395.2|25
1651812880000|2022-05-06 04:54:40|99479|99408.3|99486.7|99396.5|99487.5|99408.3|99479|99393.7|16
1651812890000|2022-05-06 04:54:50|99485.9|99396.7|99486.5|99396.4|99487.6|99397.8|99485.9|99393.5|11
1651812900000|2022-05-06 04:55:00|99486.3|99396.1|99490.6|99398|99495.6|99399.3|99486.3|99395.1|22
1651812910000|2022-05-06 04:55:10|99492.4|99396.6|99491.2|99401.3|99492.4|99407.4|99485.3|99396.6|8
1651812920000|2022-05-06 04:55:20|99488.8|99403.4|99483.2|99404.3|99489.6|99404.8|99481.3|99401|20
1651812930000|2022-05-06 04:55:30|99484.8|99402.8|99480|99398.2|99485.9|99402.8|99477.9|99396.4|20
1651812940000|2022-05-06 04:55:40|99479.6|99399.3|99483.3|99403.2|99484.5|99418.3|99467.6|99398.5|28
1651812950000|2022-05-06 04:55:50|99483.6|99401.7|99488.4|99399|99489.5|99403.8|99481.9|99398.1|19
1651812960000|2022-05-06 04:56:00|99488.8|99396.2|99484.5|99398.8|99489.9|99401.9|99482.6|99396.2|21
1651812970000|2022-05-06 04:56:10|99482.8|99400.4|99474.2|99389.2|99485.9|99400.4|99473.6|99387.9|35
1651812980000|2022-05-06 04:56:20|99474|99390.3|99480.7|99382.1|99482.1|99392.7|99470.3|99381.1|17
1651812990000|2022-05-06 04:56:30|99480.3|99381.5|99473.7|99391.4|99481.6|99392.7|99471.3|99381.5|26
1651813000000|2022-05-06 04:56:40|99474.4|99391.2|99477.3|99387|99478|99391.2|99474.3|99386.7|28
1651813010000|2022-05-06 04:56:50|99476|99385.4|99469|99394.1|99476|99394.1|99469|99384|17
1651813020000|2022-05-06 04:57:00|99469.8|99390.2|99471.6|99388.9|99472.4|99391.2|99469.5|99388.5|21
1651813030000|2022-05-06 04:57:10|99468.9|99389.7|99474.4|99397.3|99482.9|99397.3|99468.3|99385.5|15
1651813040000|2022-05-06 04:57:20|99477.2|99393.2|99480.5|99391.6|99481.9|99393.3|99477.2|99391|18
1651813050000|2022-05-06 04:57:30|99478.6|99392.5|99491.1|99394.1|99495|99398.9|99473.3|99389.9|27
1651813060000|2022-05-06 04:57:40|99494.9|99391.1|99472.1|99392|99495.4|99396.4|99472.1|99381.3|36
1651813070000|2022-05-06 04:57:50|99472|99389.4|99480.3|99390.8|99480.3|99401|99472|99389.4|18
1651813080000|2022-05-06 04:58:00|99480|99391.1|99471.7|99389.3|99480|99394.6|99471.2|99388.1|33
1651813090000|2022-05-06 04:58:10|99471.1|99389.9|99462.2|99371.2|99472.9|99389.9|99458.5|99370.8|44
1651813100000|2022-05-06 04:58:20|99463.6|99369.8|99456|99368.1|99463.6|99374.7|99452.8|99368.1|32
1651813110000|2022-05-06 04:58:30|99455.7|99368.7|99456.4|99368.1|99458.8|99373|99453.2|99366|17
1651813120000|2022-05-06 04:58:40|99455.1|99370.2|99450.1|99370.8|99458.2|99373.3|99445.1|99363.6|29
1651813130000|2022-05-06 04:58:50|99450.5|99369.4|99453.1|99368.7|99456.1|99370.6|99449.4|99363.5|29
1651813140000|2022-05-06 04:59:00|99453.3|99371.8|99472.4|99369.4|99473.4|99380.9|99449|99366.5|32
1651813150000|2022-05-06 04:59:10|99471.7|99370.6|99461.5|99380.5|99473.5|99384.3|99461.5|99367.8|26
1651813160000|2022-05-06 04:59:20|99461.2|99381.1|99464.8|99381.5|99466.1|99385.8|99461.2|99380.7|31
1651813170000|2022-05-06 04:59:30|99465.3|99381|99464.7|99381.8|99466.7|99382|99464.6|99379.2|9
1651813180000|2022-05-06 04:59:40|99459.2|99378.9|99453.9|99403.9|99466.9|99403.9|99452.2|99375|36
1651813190000|2022-05-06 04:59:50|99453.2|99403.2|99469.3|99398.2|99484.9|99409|99453.2|99381.7|35
1651813200000|2022-05-06 05:00:00|99474.8|99390.4|99472.8|99393.7|99476.3|99396.8|99468.1|99383.9|42
1651813210000|2022-05-06 05:00:10|99473|99391.7|99473.5|99391.8|99473.5|99394.4|99469.3|99388.3|31
1651813220000|2022-05-06 05:00:20|99473.2|99391.9|99485.2|99402.8|99487.4|99419.2|99461.6|99391.3|43
1651813230000|2022-05-06 05:00:30|99489.4|99398.2|99484.9|99402.3|99490.7|99402.8|99476.8|99393.3|48
1651813240000|2022-05-06 05:00:40|99490.1|99401.5|99496.9|99414.7|99503.4|99416.5|99490.1|99400.9|52
1651813250000|2022-05-06 05:00:50|99496.7|99414.9|99491.2|99411.5|99503|99420.7|99489.9|99406.9|45
1651813260000|2022-05-06 05:01:00|99493.8|99409.2|99493|99408.8|99494|99415.3|99490.8|99407.6|41
1651813270000|2022-05-06 05:01:10|99494.2|99408.7|99502.7|99418.9|99502.7|99422.2|99492.5|99408.1|34
1651813280000|2022-05-06 05:01:20|99503.3|99417.8|99523.3|99436.8|99536.8|99454.3|99489.2|99417.8|55
1651813290000|2022-05-06 05:01:30|99522.1|99438.2|99513.5|99430.7|99524.8|99443.1|99513.5|99429.8|48
1651813300000|2022-05-06 05:01:40|99515|99431.1|99514.2|99429.1|99516|99433.9|99509.9|99427.8|33
1651813310000|2022-05-06 05:01:50|99518.4|99436.6|99522.3|99437.9|99530.3|99441.1|99518.4|99433.2|56
1651813320000|2022-05-06 05:02:00|99524.2|99437.7|99534.6|99446.2|99534.6|99453.3|99521.7|99435.7|51
1651813330000|2022-05-06 05:02:10|99530.3|99445.7|99530.3|99446.3|99533|99450.7|99523.6|99439.3|52
1651813340000|2022-05-06 05:02:20|99530.1|99445.5|99526.4|99441.4|99530.8|99445.9|99524.3|99440.9|29
1651813350000|2022-05-06 05:02:30|99525.3|99441.9|99531.3|99447.9|99533.7|99450.5|99525.2|99440.8|32
1651813360000|2022-05-06 05:02:40|99515.3|99465.3|99521.4|99471.4|99524|99474|99513.5|99463.5|35
1651813370000|2022-05-06 05:02:50|99522.7|99472.7|99521.5|99471.5|99523.1|99473.1|99520.4|99470.4|29
1651813380000|2022-05-06 05:03:00|99521.2|99471.2|99523.2|99450|99533.1|99472.4|99512|99432.3|49
1651813390000|2022-05-06 05:03:10|99520.8|99450.3|99531.2|99450.9|99531.2|99452.4|99519.6|99441.8|37
1651813400000|2022-05-06 05:03:20|99528.9|99449.8|99528.3|99446.4|99533.1|99452.4|99527.1|99444.2|45
1651813410000|2022-05-06 05:03:30|99528.4|99445.2|99512.2|99462.2|99528.4|99466.8|99511.9|99445.2|32
1651813420000|2022-05-06 05:03:40|99512.6|99462.6|99514.2|99464.2|99515|99465|99512.5|99462.5|22
1651813430000|2022-05-06 05:03:50|99514.4|99464.4|99516.8|99466.8|99520.9|99467.1|99509.3|99450.2|39
1651813440000|2022-05-06 05:04:00|99527.7|99440.3|99531.7|99444.4|99532.1|99449.9|99522.4|99439.1|49
1651813450000|2022-05-06 05:04:10|99531.5|99444.9|99525.5|99446.5|99531.5|99452|99525.4|99444.9|39
1651813460000|2022-05-06 05:04:20|99525.6|99446.6|99523.9|99443.9|99527.9|99447.2|99523.9|99443.9|35
1651813470000|2022-05-06 05:04:30|99523.8|99443.7|99508.4|99458.4|99523.8|99459.9|99508.4|99443.7|24
1651813480000|2022-05-06 05:04:40|99508.6|99458.6|99508.5|99458.5|99519.1|99459.9|99507.9|99447.6|18
1651813490000|2022-05-06 05:04:50|99508.2|99458.2|99524.3|99437.7|99525.4|99458.2|99506.9|99436.4|20
1651813500000|2022-05-06 05:05:00|99525.6|99436.5|99506.9|99422|99525.8|99444.2|99506.9|99422|37
1651813510000|2022-05-06 05:05:10|99507.2|99416.2|99507.5|99420.2|99509.5|99425|99503.5|99416.1|43
1651813520000|2022-05-06 05:05:20|99507.6|99419.4|99505.3|99419.7|99508.1|99423.9|99503.2|99419.4|37
1651813530000|2022-05-06 05:05:30|99504.8|99420.9|99488.8|99438.8|99505.9|99438.9|99487.5|99420|37
1651813540000|2022-05-06 05:05:40|99488.9|99438.9|99496.8|99425.2|99500.9|99440.7|99486.7|99425.2|27
1651813550000|2022-05-06 05:05:50|99495.9|99425|99517.1|99428.4|99527.3|99437.9|99485.9|99422.7|40
1651813560000|2022-05-06 05:06:00|99520.7|99426.5|99512|99429|99520.7|99430.6|99511.1|99425|43
1651813570000|2022-05-06 05:06:10|99513.9|99427.5|99516.8|99430.7|99517|99430.8|99512.7|99426.9|27
1651813580000|2022-05-06 05:06:20|99517.2|99431|99539.6|99458.7|99548.2|99462.3|99507.6|99430.5|58
1651813590000|2022-05-06 05:06:30|99537.2|99452.4|99538.3|99447.8|99543.2|99452.9|99533.7|99442.9|47
1651813600000|2022-05-06 05:06:40|99532|99447.1|99531|99448|99535.6|99448|99530.7|99443.7|33
1651813610000|2022-05-06 05:06:50|99531.2|99448.2|99534.3|99444.7|99535.5|99448.9|99530.9|99444.6|26
1651813620000|2022-05-06 05:07:00|99534.1|99444.5|99522.4|99452|99534.1|99464.3|99511.3|99444.5|44
1651813630000|2022-05-06 05:07:10|99512.6|99462.6|99517.1|99467.1|99527.3|99467.3|99512.6|99453|27
1651813640000|2022-05-06 05:07:20|99516.9|99466.9|99533.5|99454.2|99533.5|99467.4|99516.9|99447.8|30
1651813650000|2022-05-06 05:07:30|99532.9|99454.1|99535.2|99455.2|99537|99456.6|99532.9|99453.5|23
1651813660000|2022-05-06 05:07:40|99537.5|99453.3|99554|99460.4|99554|99465.9|99533.7|99452|38
1651813670000|2022-05-06 05:07:50|99557.8|99457.7|99550.9|99453.5|99557.8|99480.6|99530.6|99453.5|22
1651813680000|2022-05-06 05:08:00|99553.3|99454.9|99544.7|99460.2|99553.5|99463|99544.7|99454.9|26
1651813690000|2022-05-06 05:08:10|99546.1|99460.5|99544.3|99469|99551.4|99469|99542|99460.4|17
1651813700000|2022-05-06 05:08:20|99541.1|99469.6|99549.1|99473|99550.3|99474.7|99541.1|99469.6|37
1651813710000|2022-05-06 05:08:30|99550|99472.7|99548.2|99471.3|99550.3|99475.5|99547|99470.3|37
1651813720000|2022-05-06 05:08:40|99547.7|99471|99554.4|99473.2|99560.8|99474.6|99540.7|99465|31
1651813730000|2022-05-06 05:08:50|99553.9|99472.8|99556.1|99473.1|99561.6|99475|99553.6|99471.2|35
1651813740000|2022-05-06 05:09:00|99555.9|99472.8|99557.2|99474.1|99561.1|99474.9|99555.7|99469.2|48
1651813750000|2022-05-06 05:09:10|99557.7|99475|99567.8|99480.6|99573.2|99484.5|99557.7|99472.7|43
1651813760000|2022-05-06 05:09:20|99566.9|99481|99565.5|99476.9|99569.1|99485.3|99560.9|99476.9|32
1651813770000|2022-05-06 05:09:30|99565.2|99477.8|99580.9|99496.9|99587|99498.6|99565|99476.9|41
1651813780000|2022-05-06 05:09:40|99582.8|99494.7|99581.1|99493.2|99589.2|99499.5|99581.1|99488.9|52
1651813790000|2022-05-06 05:09:50|99580.7|99495.2|99578|99496.2|99586.6|99498.1|99578|99494.2|23
1651813800000|2022-05-06 05:10:00|99581.6|99493.5|99571.9|99500.8|99582.1|99500.8|99571.9|99491.3|31
1651813810000|2022-05-06 05:10:10|99561.3|99511.3|99575.2|99500.1|99575.2|99513.7|99561.1|99498.2|40
1651813820000|2022-05-06 05:10:20|99574.5|99500.2|99576.6|99504.7|99583.4|99519.7|99564.4|99500.1|47
1651813830000|2022-05-06 05:10:30|99577.7|99505.3|99581.3|99501.1|99595.9|99507.6|99577.7|99498.7|46
1651813840000|2022-05-06 05:10:40|99581.8|99501.8|99578.8|99491.3|99588.9|99502.7|99576.5|99488.5|47
1651813850000|2022-05-06 05:10:50|99579.7|99489.2|99572.9|99489.9|99583.6|99494.5|99569.7|99486.1|38
1651813860000|2022-05-06 05:11:00|99575.4|99489.3|99560.5|99480.2|99575.7|99490.1|99556.3|99469.6|60
1651813870000|2022-05-06 05:11:10|99561.2|99481.2|99566.9|99478.9|99577.9|99491.1|99560.7|99476.7|56
1651813880000|2022-05-06 05:11:20|99566.7|99478.7|99570.8|99481.4|99572.1|99481.8|99564.7|99477.3|29
1651813890000|2022-05-06 05:11:30|99570.5|99481.9|99566.9|99477.9|99570.5|99484.3|99565.8|99476.7|19
1651813900000|2022-05-06 05:11:40|99559|99477.8|99562|99486.8|99564.2|99489.3|99559|99477.8|28
1651813910000|2022-05-06 05:11:50|99562.8|99487.1|99562.1|99487|99563.3|99487.6|99561.4|99486.2|21
1651813920000|2022-05-06 05:12:00|99561.9|99484.3|99577.1|99485.7|99580.7|99489.4|99559.3|99475.3|30
1651813930000|2022-05-06 05:12:10|99575.6|99487.1|99574.1|99495.5|99582|99496.3|99572.7|99483|37
1651813940000|2022-05-06 05:12:20|99574.6|99494.8|99576|99485.7|99576.6|99496.8|99571.7|99485.4|32
1651813950000|2022-05-06 05:12:30|99576.3|99486.3|99569.7|99495.2|99578.9|99496.2|99569.6|99484|46
1651813960000|2022-05-06 05:12:40|99570.5|99494.8|99561.2|99489.2|99571.3|99494.8|99561.2|99489.2|16
1651813970000|2022-05-06 05:12:50|99562.6|99490.2|99557.5|99507.5|99569.1|99507.8|99557.5|99488.3|29
1651813980000|2022-05-06 05:13:00|99567.3|99496.9|99573|99493.4|99575|99508.7|99555.4|99488.3|49
1651813990000|2022-05-06 05:13:10|99574.5|99492.3|99578.6|99494.3|99582.1|99500.5|99572.2|99492.3|48
1651814000000|2022-05-06 05:13:20|99578.4|99495|99574|99486.3|99585.1|99495.3|99573.8|99484.6|40
1651814010000|2022-05-06 05:13:30|99573.9|99486.1|99565.5|99488.2|99575.8|99489.5|99562.5|99484.2|27
1651814020000|2022-05-06 05:13:40|99565.8|99488.1|99567.8|99496.2|99569.2|99506|99553.3|99487.7|37
1651814030000|2022-05-06 05:13:50|99567.4|99496.3|99574.2|99495.6|99582.2|99509.5|99555.5|99489.2|31
1651814040000|2022-05-06 05:14:00|99577.7|99492.3|99576.6|99494.7|99579.4|99495.5|99573.3|99490.4|52
1651814050000|2022-05-06 05:14:10|99576.7|99495|99570.8|99487.7|99577.9|99495.4|99570.8|99487.7|47
1651814060000|2022-05-06 05:14:20|99574.2|99485.5|99573.1|99488.4|99578.2|99491.3|99569.5|99485.4|40
1651814070000|2022-05-06 05:14:30|99556.8|99506.8|99565.9|99495.2|99574.5|99506.8|99554.7|99492|24
1651814080000|2022-05-06 05:14:40|99564.8|99494.8|99572|99494.9|99574.1|99507.5|99554.6|99492.1|30
1651814090000|2022-05-06 05:14:50|99573.4|99494|99572.6|99493.8|99577.1|99508.6|99558.6|99489.2|18
1651814100000|2022-05-06 05:15:00|99573.2|99493.5|99576.1|99487.1|99576.9|99493.5|99572.5|99486.3|31
1651814110000|2022-05-06 05:15:10|99573.6|99488.8|99570.8|99491.8|99574.2|99492.6|99568.3|99487.9|41
1651814120000|2022-05-06 05:15:20|99571.6|99492.1|99570.3|99496.7|99573.2|99508.1|99555.8|99489.4|46
1651814130000|2022-05-06 05:15:30|99569.4|99497.5|99576.3|99503.4|99576.8|99516|99557.9|99494.5|43
1651814140000|2022-05-06 05:15:40|99575.7|99505.3|99578.4|99500.2|99594.2|99515.3|99554.5|99498.1|34
1651814150000|2022-05-06 05:15:50|99575.8|99501.6|99568.1|99481|99581.3|99502.6|99565.6|99478.1|48
1651814160000|2022-05-06 05:16:00|99568.5|99479.6|99600.9|99507.9|99601.8|99511.5|99554.3|99472.9|63
1651814170000|2022-05-06 05:16:10|99594.8|99506|99620.1|99523.8|99622.3|99532.4|99582.4|99506|41
1651814180000|2022-05-06 05:16:20|99609.3|99528.3|99616.5|99528.5|99621.5|99529.5|99609.3|99521.6|44
1651814190000|2022-05-06 05:16:30|99618.4|99526.2|99614.7|99522.3|99621.4|99533.9|99613.7|99518.7|49
1651814200000|2022-05-06 05:16:40|99614.8|99522.2|99609.2|99517.6|99617.5|99527.6|99607.1|99516.6|51
1651814210000|2022-05-06 05:16:50|99608.1|99519.2|99608.1|99520.1|99608.9|99523.6|99605.2|99518.1|21
1651814220000|2022-05-06 05:17:00|99608.2|99519.9|99596.2|99522.5|99608.2|99537.3|99585.7|99515.8|42
1651814230000|2022-05-06 05:17:10|99597.2|99523|99568.4|99485.7|99601.5|99523|99563.8|99481.7|51
1651814240000|2022-05-06 05:17:20|99568.5|99485.2|99573|99485.7|99573.7|99489.1|99568.5|99484.9|20
1651814250000|2022-05-06 05:17:30|99571.9|99486.7|99574.8|99493.4|99576|99494|99569.7|99483.8|39
1651814260000|2022-05-06 05:17:40|99575.1|99493.5|99559.2|99509.2|99575.1|99511.4|99557.6|99493.5|32
1651814270000|2022-05-06 05:17:50|99558.5|99508.5|99570.9|99500.3|99570.9|99513.2|99558.5|99500.3|28
1651814280000|2022-05-06 05:18:00|99562.4|99512.4|99586.2|99513.2|99590.1|99524.1|99560.4|99499.7|38
1651814290000|2022-05-06 05:18:10|99587|99526.1|99584.4|99512.4|99587.9|99526.8|99574.1|99511.7|24
1651814300000|2022-05-06 05:18:20|99583.6|99512.5|99574.5|99524.5|99584.3|99524.6|99573.9|99512.5|13
1651814310000|2022-05-06 05:18:30|99573.9|99523.9|99572|99522|99575.7|99525.7|99572|99522|14
1651814320000|2022-05-06 05:18:40|99572.2|99522.2|99565.2|99515.2|99580.1|99522.2|99564.1|99507.9|37
1651814330000|2022-05-06 05:18:50|99565.3|99515.3|99566.3|99516.3|99578.5|99516.3|99563.6|99499.8|18
1651814340000|2022-05-06 05:19:00|99579|99503.6|99563.6|99492|99580.4|99505.1|99554.9|99491|47
1651814350000|2022-05-06 05:19:10|99563.3|99491.9|99561.6|99489.2|99567|99500.2|99547.5|99482.6|52
1651814360000|2022-05-06 05:19:20|99561.7|99489.1|99559.9|99489.7|99563.2|99490|99553.5|99480.4|45
1651814370000|2022-05-06 05:19:30|99561|99488.9|99550.4|99500.4|99564.1|99500.7|99550.4|99488.9|27
1651814380000|2022-05-06 05:19:40|99549.8|99499.8|99553.1|99503.1|99553.1|99503.1|99547.4|99497.4|24
1651814390000|2022-05-06 05:19:50|99553.5|99503.5|99558.8|99508.8|99569.6|99509.4|99552.6|99499.1|34
1651814400000|2022-05-06 05:20:00|99558.4|99508.4|99559.6|99509.6|99571.1|99510.3|99556.5|99498|34
1651814410000|2022-05-06 05:20:10|99559.5|99509.5|99575.6|99502.6|99576.6|99515.2|99559.5|99497.6|35
1651814420000|2022-05-06 05:20:20|99576.5|99502.1|99573.3|99502|99576.5|99512.7|99562.3|99500.4|27
1651814430000|2022-05-06 05:20:30|99573.9|99500.6|99563.7|99513.7|99574.7|99514.6|99562.9|99499.1|22
1651814440000|2022-05-06 05:20:40|99563.8|99513.8|99564|99514|99564.3|99514.3|99559.9|99509.9|27
1651814450000|2022-05-06 05:20:50|99563.8|99513.8|99581.5|99509.6|99587.1|99521.6|99563.8|99501.7|27
1651814460000|2022-05-06 05:21:00|99586|99505|99578.4|99506.7|99588.2|99518.3|99568.2|99503.8|38
1651814470000|2022-05-06 05:21:10|99578.5|99505.9|99568.9|99518.9|99581.5|99519.6|99567.4|99504.3|35
1651814480000|2022-05-06 05:21:20|99569|99519|99577.5|99500.6|99578.7|99519|99561.3|99491.3|43
1651814490000|2022-05-06 05:21:30|99576.4|99501.4|99571|99498.2|99580.7|99503.2|99569.4|99497.6|33
1651814500000|2022-05-06 05:21:40|99570.5|99498.7|99571.9|99497.1|99573.2|99500.2|99570.2|99496.6|38
1651814510000|2022-05-06 05:21:50|99572.9|99495.8|99553|99503|99572.9|99506.2|99552.7|99494.8|37
1651814520000|2022-05-06 05:22:00|99552.9|99502.9|99563.4|99486.5|99570.8|99503.2|99549|99475.1|51
1651814530000|2022-05-06 05:22:10|99561.9|99488.2|99563.5|99492.8|99564|99504.4|99551.1|99485.1|42
1651814540000|2022-05-06 05:22:20|99562.5|99492.7|99553|99475|99566.2|99503.7|99534.1|99454.9|62
1651814550000|2022-05-06 05:22:30|99554.4|99475.6|99552.2|99454.4|99557.9|99481.3|99544.1|99454.4|65
1651814560000|2022-05-06 05:22:40|99551.7|99455.9|99546.2|99464|99554.2|99466.7|99543.3|99453.2|65
1651814570000|2022-05-06 05:22:50|99547.1|99463.7|99543.1|99470.5|99548|99471.8|99543.1|99463.7|66
1651814580000|2022-05-06 05:23:00|99544.1|99469.2|99534.9|99484.9|99547.9|99486.1|99534.9|99460.8|64
1651814590000|2022-05-06 05:23:10|99535.6|99485.6|99557|99478.4|99561.1|99486.3|99533.6|99469.9|41
1651814600000|2022-05-06 05:23:20|99556.7|99478.5|99565.4|99483.8|99568.3|99486.9|99554.1|99476|35
1651814610000|2022-05-06 05:23:30|99567.2|99483.7|99574.3|99483|99574.3|99490.9|99565.4|99482.1|35
1651814620000|2022-05-06 05:23:40|99571.4|99485.9|99559.6|99483.7|99571.4|99488.8|99552|99472.5|61
1651814630000|2022-05-06 05:23:50|99559.3|99483.8|99559.2|99482.5|99563.6|99485.6|99558.7|99479.7|32
1651814640000|2022-05-06 05:24:00|99562.5|99480.1|99559.1|99484.6|99562.5|99485.3|99558.7|99479.7|37
1651814650000|2022-05-06 05:24:10|99559.8|99484.7|99558.3|99508.3|99569.7|99508.9|99553.8|99484|33
1651814660000|2022-05-06 05:24:20|99559|99509|99557.5|99507.5|99560.8|99510.8|99555|99505|50
1651814670000|2022-05-06 05:24:30|99557.4|99507.4|99556.1|99506.1|99558.6|99508.6|99556.1|99506.1|17
1651814680000|2022-05-06 05:24:40|99555.8|99505.8|99566.5|99490.5|99570.6|99506.1|99555.8|99487.9|27
1651814690000|2022-05-06 05:24:50|99567.5|99490.6|99570.2|99494.6|99571.9|99507.2|99557.2|99490.6|37
1651814700000|2022-05-06 05:25:00|99569.7|99494|99567.5|99496.1|99570.8|99497.1|99566.4|99491.8|34
1651814710000|2022-05-06 05:25:10|99566.4|99495|99563.8|99513.8|99575.6|99516.8|99555|99493.6|46
1651814720000|2022-05-06 05:25:20|99567.4|99517.4|99568.1|99518.1|99569.5|99519.5|99564.5|99514.5|35
1651814730000|2022-05-06 05:25:30|99567.4|99517.4|99573.8|99499.5|99580.6|99518.1|99566|99498.9|35
1651814740000|2022-05-06 05:25:40|99573.6|99500.1|99577.2|99498.7|99577.2|99501.7|99572.3|99497.1|43
1651814750000|2022-05-06 05:25:50|99575.6|99498.4|99571.2|99498.7|99576.9|99499.4|99571.2|99496.8|37
1651814760000|2022-05-06 05:26:00|99571.1|99498.3|99562.6|99512.6|99573|99513|99560.4|99496.5|30
1651814770000|2022-05-06 05:26:10|99562.7|99512.7|99571.6|99500.7|99572.7|99513.1|99560.5|99500.2|26
1651814780000|2022-05-06 05:26:20|99571.8|99500.2|99561.1|99511.1|99572.2|99511.8|99560|99500.2|17
1651814790000|2022-05-06 05:26:30|99573.8|99499.1|99574.8|99498|99576.8|99500.5|99571.6|99496|21
1651814800000|2022-05-06 05:26:40|99574|99498.7|99569.2|99492.4|99576.6|99498.7|99567.1|99491.6|28
1651814810000|2022-05-06 05:26:50|99568.5|99492.6|99568.4|99491.2|99569.9|99493.6|99566.3|99490.3|24
1651814820000|2022-05-06 05:27:00|99568.3|99491.1|99556.9|99506.9|99568.3|99507.4|99554.3|99489.4|27
1651814830000|2022-05-06 05:27:10|99557|99507|99559.4|99509.4|99566|99509.5|99555.7|99495.5|17
1651814840000|2022-05-06 05:27:20|99559.1|99509.1|99576.6|99495.7|99580.5|99512.7|99558.8|99495.1|35
1651814850000|2022-05-06 05:27:30|99575.6|99496.1|99569.8|99496.6|99577.2|99501|99568.8|99494.7|44
1651814860000|2022-05-06 05:27:40|99570|99496.5|99566.4|99494.4|99571.2|99497.1|99564|99488.6|30
1651814870000|2022-05-06 05:27:50|99555.6|99505.6|99569.8|99486.8|99572.6|99505.6|99555.6|99483.6|39
1651814880000|2022-05-06 05:28:00|99570|99487|99568.5|99489.7|99570.7|99494.6|99566.2|99485.9|32
1651814890000|2022-05-06 05:28:10|99569|99488.8|99565.4|99494.3|99569.3|99504.8|99553.3|99488.8|25
1651814900000|2022-05-06 05:28:20|99564.5|99493.4|99553.5|99503.5|99564.5|99504.2|99553.5|99493.4|17
1651814910000|2022-05-06 05:28:30|99553.6|99503.6|99552.7|99502.7|99563.4|99503.9|99552.7|99492.1|9
1651814920000|2022-05-06 05:28:40|99552.9|99502.9|99566.4|99492.2|99566.8|99512.3|99552.8|99492.2|33
1651814930000|2022-05-06 05:28:50|99565.5|99493.6|99566.4|99493.3|99567.3|99505.5|99554.7|99492.1|40
1651814940000|2022-05-06 05:29:00|99567.2|99493.7|99550.7|99475.1|99567.2|99505.3|99542.4|99473.5|43
1651814950000|2022-05-06 05:29:10|99551.3|99476.7|99553.3|99477.8|99554.4|99491.5|99541.5|99476.7|22
1651814960000|2022-05-06 05:29:20|99552.9|99477.9|99547|99475.7|99553.1|99490.4|99537.3|99475|35
1651814970000|2022-05-06 05:29:30|99546.9|99475.6|99548.1|99463.2|99548.8|99487.4|99531.7|99462.3|40
1651814980000|2022-05-06 05:29:40|99548.8|99462.1|99534.9|99458.1|99548.8|99481.8|99531.8|99458.1|38
1651814990000|2022-05-06 05:29:50|99535.4|99457.7|99535.1|99456.8|99538.9|99464.4|99532.3|99456.5|41
1651815000000|2022-05-06 05:30:00|99535.8|99456.4|99525.3|99475.3|99536.2|99475.3|99520.2|99455.5|50
1651815010000|2022-05-06 05:30:10|99535.1|99464.9|99550.1|99474.7|99553.7|99485.4|99526.4|99464.7|56
1651815020000|2022-05-06 05:30:20|99550|99475.2|99543.3|99471.1|99554.1|99475.8|99542.6|99470.7|42
1651815030000|2022-05-06 05:30:30|99544|99470.6|99543|99469.5|99546.3|99472.5|99541.7|99467.4|39
1651815040000|2022-05-06 05:30:40|99542.9|99469.6|99529.7|99479.7|99545.4|99482.5|99521.2|99464.3|55
1651815050000|2022-05-06 05:30:50|99530.8|99480.8|99531.8|99481.8|99545.1|99486.3|99528.5|99472.5|52
1651815060000|2022-05-06 05:31:00|99531.7|99481.7|99534.5|99457|99547.7|99482.4|99526|99455.7|49
1651815070000|2022-05-06 05:31:10|99532.5|99458.5|99530.5|99480.5|99536.7|99480.5|99522.1|99455.6|48
1651815080000|2022-05-06 05:31:20|99529.7|99479.7|99523.1|99473.1|99542.5|99481.1|99520.3|99469.4|47
1651815090000|2022-05-06 05:31:30|99523.6|99473.6|99554.3|99476.6|99554.3|99488.9|99523.6|99471.5|55
1651815100000|2022-05-06 05:31:40|99553.5|99476.4|99551.7|99474.7|99553.5|99488.5|99538.5|99474.7|16
1651815110000|2022-05-06 05:31:50|99537.2|99487.2|99556|99481.6|99556|99492.7|99532.5|99471|41
1651815120000|2022-05-06 05:32:00|99556.5|99480.8|99537|99487|99556.6|99492|99535.9|99479.4|42
1651815130000|2022-05-06 05:32:10|99537.8|99487.8|99540.3|99490.3|99543|99493|99537.7|99487.7|47
1651815140000|2022-05-06 05:32:20|99540.1|99490.1|99551.3|99479.2|99562.5|99496.5|99539.3|99476.6|54
1651815150000|2022-05-06 05:32:30|99551.7|99478.6|99553.3|99474.8|99555.5|99480.4|99550.5|99473.4|30
1651815160000|2022-05-06 05:32:40|99552.9|99473.5|99549.5|99475.2|99555.4|99476.7|99548.2|99471.9|34
1651815170000|2022-05-06 05:32:50|99549.7|99475.4|99538.4|99488.4|99552.3|99493.3|99538.1|99474.8|27
1651815180000|2022-05-06 05:33:00|99538.8|99488.8|99541.1|99491.1|99542.1|99492.1|99536.2|99486.2|29
1651815190000|2022-05-06 05:33:10|99540.9|99490.9|99541.9|99491.9|99542.1|99492.1|99539.1|99489.1|9
1651815200000|2022-05-06 05:33:20|99540.9|99490.9|99558.9|99483.1|99563.7|99490.9|99540.9|99475.5|36
1651815210000|2022-05-06 05:33:30|99560.2|99482.2|99558.3|99486.8|99560.5|99497.7|99543.6|99482.2|40
1651815220000|2022-05-06 05:33:40|99558.9|99486.7|99548.1|99498.1|99560.8|99498.2|99547.5|99485.4|20
1651815230000|2022-05-06 05:33:50|99548|99498|99550.2|99500.2|99551.2|99501.2|99547.6|99497.6|16
1651815240000|2022-05-06 05:34:00|99550.1|99500.1|99549.4|99499.4|99551|99501|99549.3|99499.3|15
1651815250000|2022-05-06 05:34:10|99548.9|99498.9|99551|99501|99562|99501.2|99548.5|99487.2|18
1651815260000|2022-05-06 05:34:20|99551.4|99501.4|99565.4|99492.1|99569.9|99501.7|99551.4|99489.6|39
1651815270000|2022-05-06 05:34:30|99565.7|99492|99563.4|99487.3|99567.1|99493.5|99562.4|99487.3|42
1651815280000|2022-05-06 05:34:40|99564.5|99490.3|99555.6|99505.6|99565.4|99505.6|99553.4|99490.2|31
1651815290000|2022-05-06 05:34:50|99555|99505|99560.5|99510.5|99570.5|99510.5|99554.3|99495.2|32
1651815300000|2022-05-06 05:35:00|99559.9|99509.9|99569.9|99496|99570.1|99510.9|99558.2|99496|22
1651815310000|2022-05-06 05:35:10|99569.8|99495.2|99569.5|99497.7|99575.1|99497.7|99569.5|99490.7|25
1651815320000|2022-05-06 05:35:20|99572.1|99495.1|99572.8|99497.8|99574.5|99499.3|99571.3|99494.4|37
1651815330000|2022-05-06 05:35:30|99572.7|99497.9|99582.6|99506.2|99585.5|99515.4|99564.5|99495.7|44
1651815340000|2022-05-06 05:35:40|99583.9|99505.4|99575.1|99505|99587.4|99509.8|99575.1|99503.2|34
1651815350000|2022-05-06 05:35:50|99574.5|99504|99570.4|99520.4|99583.8|99520.7|99566.2|99500.2|37
1651815360000|2022-05-06 05:36:00|99569.6|99519.6|99574.8|99524.8|99584|99525.6|99569.5|99511.8|36
1651815370000|2022-05-06 05:36:10|99574.2|99524.2|99574.4|99524.4|99575.2|99525.2|99573.6|99523.6|27
1651815380000|2022-05-06 05:36:20|99574.2|99524.2|99570.9|99520.9|99575|99525|99570.5|99520.5|25
1651815390000|2022-05-06 05:36:30|99585.4|99506.2|99588.6|99510.1|99588.6|99525.2|99571.5|99505.8|39
1651815400000|2022-05-06 05:36:40|99587.3|99512|99588|99510.9|99588.8|99513.7|99586.4|99509.1|24
1651815410000|2022-05-06 05:36:50|99587.8|99511.7|99586.6|99510.9|99588.1|99512.7|99585|99509.6|36
1651815420000|2022-05-06 05:37:00|99586.7|99511|99572.8|99522.8|99586.7|99524|99570.2|99511|33
1651815430000|2022-05-06 05:37:10|99572.6|99522.6|99573.3|99523.3|99573.6|99523.6|99569.1|99519.1|17
1651815440000|2022-05-06 05:37:20|99572.3|99522.3|99577.1|99527.1|99585.8|99527.2|99572.3|99513.7|31
1651815450000|2022-05-06 05:37:30|99574.9|99524.9|99575|99525|99590.8|99526.5|99573.7|99514.4|31
1651815460000|2022-05-06 05:37:40|99574.9|99524.9|99572.9|99522.9|99591.4|99525.7|99572.4|99514.5|38
1651815470000|2022-05-06 05:37:50|99572.8|99522.8|99574|99524|99585.7|99525.2|99572.2|99513.1|33
1651815480000|2022-05-06 05:38:00|99574.7|99524.7|99573.9|99523.9|99576.9|99526.9|99573.6|99523.6|20
1651815490000|2022-05-06 05:38:10|99573.7|99523.7|99577.2|99527.2|99578.7|99528.7|99573.7|99523.7|38
1651815500000|2022-05-06 05:38:20|99590.1|99514.8|99574.9|99524.9|99591.7|99526.5|99574.9|99511.9|40
1651815510000|2022-05-06 05:38:30|99575.6|99525.6|99576.6|99526.6|99589.2|99526.7|99575.6|99515|22
1651815520000|2022-05-06 05:38:40|99587.7|99516.7|99576.7|99526.7|99588.6|99526.7|99576.4|99515.3|15
1651815530000|2022-05-06 05:38:50|99576.4|99526.4|99578|99506|99582.7|99527.1|99566.6|99500.9|53
1651815540000|2022-05-06 05:39:00|99578.4|99505.8|99571.7|99500.2|99578.4|99517.1|99555.8|99495.1|57
1651815550000|2022-05-06 05:39:10|99560.8|99510.8|99576.8|99505.7|99579.9|99516.7|99560.6|99499.8|39
1651815560000|2022-05-06 05:39:20|99576.9|99505.6|99573.3|99498.8|99577.5|99516.7|99560.2|99498.8|36
1651815570000|2022-05-06 05:39:30|99572.9|99511.8|99564.8|99514.8|99573.4|99515.1|99561.8|99497.6|20
1651815580000|2022-05-06 05:39:40|99577|99505.6|99561.4|99511.4|99577|99516.6|99560.4|99504.4|20
1651815590000|2022-05-06 05:39:50|99575.5|99498.2|99577.3|99505.8|99580.4|99516.4|99563|99497.6|35
1651815600000|2022-05-06 05:40:00|99579.6|99503.6|99560.1|99510.1|99579.8|99514.2|99558.4|99496.7|39
1651815610000|2022-05-06 05:40:10|99570.7|99500.5|99561.6|99511.6|99573.9|99513.4|99561.3|99499.4|34
1651815620000|2022-05-06 05:40:20|99561.8|99511.8|99584.2|99504.8|99588.4|99522.6|99561.8|99504.8|52
1651815630000|2022-05-06 05:40:30|99582|99506.9|99585.9|99506.9|99587|99508.9|99581|99505|34
1651815640000|2022-05-06 05:40:40|99585.6|99506.6|99568.8|99518.8|99588.8|99520.1|99568.8|99503.6|34
1651815650000|2022-05-06 05:40:50|99579.3|99507.6|99570.1|99520.1|99580.6|99520.2|99568.6|99507.6|24
1651815660000|2022-05-06 05:41:00|99573.4|99523.4|99582.1|99532.1|99594|99535.3|99570.8|99511.7|51
1651815670000|2022-05-06 05:41:10|99581.5|99531.5|99594|99523.9|99595.5|99532.3|99576.7|99517.4|35
1651815680000|2022-05-06 05:41:20|99597.7|99519.8|99601.1|99528.5|99601.2|99540.1|99584.5|99515.5|48
1651815690000|2022-05-06 05:41:30|99589.9|99539.9|99600.2|99528.1|99603|99541|99589.9|99526.2|36
1651815700000|2022-05-06 05:41:40|99600.9|99527.9|99613.8|99534.5|99620.5|99554.8|99599|99527.1|64
1651815710000|2022-05-06 05:41:50|99610.9|99535.9|99610.6|99539.5|99611.8|99548.4|99586.8|99524.2|66
1651815720000|2022-05-06 05:42:00|99612.3|99538.4|99631.4|99557.5|99643.5|99583.7|99612|99538.4|64
1651815730000|2022-05-06 05:42:10|99631.1|99557.9|99629.9|99557.5|99634.1|99570.5|99620.3|99551.1|52
1651815740000|2022-05-06 05:42:20|99629.1|99557.7|99634.5|99561.4|99635.1|99572.5|99613.6|99552.1|33
1651815750000|2022-05-06 05:42:30|99633.3|99561.6|99634.7|99559.6|99639|99561.9|99632.8|99556.7|35
1651815760000|2022-05-06 05:42:40|99635|99560|99622.6|99572.6|99638.7|99572.6|99618.6|99555.9|34
1651815770000|2022-05-06 05:42:50|99624.8|99574.8|99629.4|99556.9|99636|99575.3|99621.9|99555.7|39
1651815780000|2022-05-06 05:43:00|99629|99557.7|99623.6|99573.6|99633|99573.6|99621|99556.3|35
1651815790000|2022-05-06 05:43:10|99623.5|99573.5|99621|99571|99624.4|99574.4|99620.9|99570.9|21
1651815800000|2022-05-06 05:43:20|99621.1|99571.1|99631.4|99557.1|99633.9|99574|99620.8|99556.7|23
1651815810000|2022-05-06 05:43:30|99631.3|99557.5|99621.9|99541.5|99631.9|99570.4|99609.1|99534.7|40
1651815820000|2022-05-06 05:43:40|99622.1|99539.1|99625.4|99547|99627.2|99549|99616.8|99539.1|47
1651815830000|2022-05-06 05:43:50|99625.2|99546.8|99627.5|99546.1|99630.9|99554.6|99624.5|99545.1|32
1651815840000|2022-05-06 05:44:00|99627.3|99546.4|99626|99553.7|99627.5|99555.2|99625.8|99544.1|20
1651815850000|2022-05-06 05:44:10|99626.3|99554|99619.3|99545.1|99626.5|99567.7|99613.2|99545|42
1651815860000|2022-05-06 05:44:20|99620.2|99544.8|99619.5|99543.8|99623.6|99563.7|99609.2|99541.8|39
1651815870000|2022-05-06 05:44:30|99619.1|99542|99621.9|99540|99621.9|99545.5|99617.9|99538.2|25
1651815880000|2022-05-06 05:44:40|99621.8|99541.6|99642.3|99551.2|99653.3|99561.6|99620.9|99540.3|58
1651815890000|2022-05-06 05:44:50|99640.9|99550.5|99634.9|99551.4|99642|99558.4|99634.9|99550.5|42
1651815900000|2022-05-06 05:45:00|99634.7|99551|99633.2|99550.1|99635.1|99552.5|99630.7|99549.7|33
1651815910000|2022-05-06 05:45:10|99633|99550|99635|99561.4|99635|99573.8|99623.8|99548.4|31
1651815920000|2022-05-06 05:45:20|99635.5|99560.3|99640|99558.8|99640|99564.6|99634.9|99558.8|29
1651815930000|2022-05-06 05:45:30|99639|99557.8|99645.4|99558.5|99645.4|99578.2|99626.3|99557|27
1651815940000|2022-05-06 05:45:40|99645.9|99556.4|99641.7|99554.6|99645.9|99564.5|99639.9|99553.3|34
1651815950000|2022-05-06 05:45:50|99641.4|99554.4|99641|99558.1|99644.7|99561.5|99639.8|99554.4|43
1651815960000|2022-05-06 05:46:00|99641.2|99556.9|99639.3|99559.8|99641.2|99562.6|99638.3|99556.9|30
1651815970000|2022-05-06 05:46:10|99639.5|99564.8|99643.1|99567|99644.1|99567|99639|99564.5|21
1651815980000|2022-05-06 05:46:20|99643|99567.1|99637.8|99564.5|99645.3|99581.5|99627.9|99562.2|29
1651815990000|2022-05-06 05:46:30|99637.9|99564.6|99640.6|99564.2|99641.9|99565.5|99636.9|99556.4|37
1651816000000|2022-05-06 05:46:40|99640.2|99564.4|99656.3|99569.3|99657.9|99573.6|99640.2|99557.6|50
1651816010000|2022-05-06 05:46:50|99655.9|99567.8|99652.9|99566.2|99660.6|99570.3|99651.3|99564.6|37
1651816020000|2022-05-06 05:47:00|99653.1|99567.2|99659.6|99572.7|99659.6|99572.7|99652.8|99562.9|30
1651816030000|2022-05-06 05:47:10|99659|99573.4|99652.9|99581.1|99659.8|99584.3|99652.5|99570.7|51
1651816040000|2022-05-06 05:47:20|99653.6|99580.1|99662.4|99584.4|99662.6|99600.3|99642.4|99577.8|54
1651816050000|2022-05-06 05:47:30|99662.5|99584.5|99667.6|99583.1|99670.6|99586|99661.5|99575.2|47
1651816060000|2022-05-06 05:47:40|99665.5|99582.7|99667.5|99580.4|99668.5|99582.7|99663|99575.2|46
1651816070000|2022-05-06 05:47:50|99666.7|99579.9|99668.5|99589.3|99689.7|99594.5|99666.7|99579|35
1651816080000|2022-05-06 05:48:00|99674.4|99583.4|99675.2|99584.6|99681.1|99590.8|99672.7|99581.5|43
1651816090000|2022-05-06 05:48:10|99675.5|99584.8|99672.4|99584.5|99675.7|99585.3|99670.5|99581.8|36
1651816100000|2022-05-06 05:48:20|99672.6|99584.7|99670.9|99598.9|99673.2|99600.2|99667.9|99583.8|35
1651816110000|2022-05-06 05:48:30|99671.4|99598.1|99673|99588.8|99676.2|99599|99668.8|99588.5|43
1651816120000|2022-05-06 05:48:40|99672.4|99591|99674.7|99588.7|99674.7|99596.6|99670|99588.7|33
1651816130000|2022-05-06 05:48:50|99673.9|99590.6|99675.2|99586.2|99679.6|99591.7|99673.6|99582.5|29
1651816140000|2022-05-06 05:49:00|99673.9|99586.3|99681.6|99590.8|99682.6|99593.7|99673|99580.6|44
1651816150000|2022-05-06 05:49:10|99681.5|99590.9|99683.8|99601.8|99684.6|99604.8|99680.2|99587.9|44
1651816160000|2022-05-06 05:49:20|99683.3|99599.2|99681.6|99608.8|99688.4|99623|99669.8|99599.2|34
1651816170000|2022-05-06 05:49:30|99681.2|99608.4|99683|99607|99686.5|99612.9|99681.2|99605.6|32
1651816180000|2022-05-06 05:49:40|99682.8|99605.5|99683.5|99599.4|99683.5|99606.9|99680.7|99591.3|29
1651816190000|2022-05-06 05:49:50|99682.9|99599.8|99688.2|99600.9|99689.2|99604.2|99680.4|99594.6|35
1651816200000|2022-05-06 05:50:00|99688.6|99600.1|99688.3|99601.8|99690.3|99603.7|99684.9|99598.3|36
1651816210000|2022-05-06 05:50:10|99688.9|99600.4|99686.3|99611|99690.1|99612.8|99683.8|99596.9|36
1651816220000|2022-05-06 05:50:20|99687.8|99610|99674.7|99624.7|99688.1|99624.7|99673.8|99607.1|29
1651816230000|2022-05-06 05:50:30|99674.9|99624.9|99693.8|99612.1|99695.4|99633.4|99674.9|99607.9|31
1651816240000|2022-05-06 05:50:40|99694.4|99611.8|99688.9|99605.4|99696.2|99614.2|99688.6|99600|35
1651816250000|2022-05-06 05:50:50|99687.8|99607.6|99694.3|99600.6|99695.1|99607.6|99687.6|99598.1|38
1651816260000|2022-05-06 05:51:00|99694.2|99601.4|99686.9|99614.8|99695|99614.8|99686.6|99600.2|35
1651816270000|2022-05-06 05:51:10|99686.6|99615.2|99683.8|99613.2|99687.1|99625.6|99673.5|99612.6|27
1651816280000|2022-05-06 05:51:20|99683.9|99612.4|99685.6|99598.2|99685.9|99623.2|99673.1|99587.7|57
1651816290000|2022-05-06 05:51:30|99685.8|99599.8|99687.3|99601.6|99688.8|99605|99684.2|99597.6|38
1651816300000|2022-05-06 05:51:40|99687.1|99600|99688.8|99597.5|99690|99601.8|99682.4|99595.2|51
1651816310000|2022-05-06 05:51:50|99689.1|99597.2|99695.3|99607.7|99696.8|99615.6|99683.3|99596.6|45
1651816320000|2022-05-06 05:52:00|99696.2|99604.8|99698.8|99612.8|99701.4|99618.1|99690.5|99599.4|53
1651816330000|2022-05-06 05:52:10|99698.9|99610.1|99704|99618.1|99707.3|99618.7|99698.9|99609.8|43
1651816340000|2022-05-06 05:52:20|99704.2|99618.2|99706.1|99619|99709.6|99620.8|99702.5|99614.6|50
1651816350000|2022-05-06 05:52:30|99706.3|99620.5|99707.4|99627.7|99709.8|99633.4|99704.1|99620.5|51
1651816360000|2022-05-06 05:52:40|99707.6|99627.9|99712|99632|99714.9|99636.6|99705.9|99627.2|26
1651816370000|2022-05-06 05:52:50|99712.2|99632.1|99712.5|99627.9|99717.2|99632.1|99705|99610.1|39
1651816380000|2022-05-06 05:53:00|99714.2|99627.7|99764.4|99660.6|99764.4|99667.4|99699.4|99604.9|64
1651816390000|2022-05-06 05:53:10|99764.2|99660.2|99768.3|99672.2|99772.4|99679.1|99760.6|99660.2|54
1651816400000|2022-05-06 05:53:20|99768|99675|99761.6|99667.9|99770.2|99677.6|99757.2|99651.4|48
1651816410000|2022-05-06 05:53:30|99760|99669.4|99775.4|99659.4|99775.4|99669.4|99756.6|99647.2|77
1651816420000|2022-05-06 05:53:40|99775.5|99664.7|99776.6|99660.6|99780.5|99672.3|99769.3|99653.3|79
1651816430000|2022-05-06 05:53:50|99770.7|99654.7|99772.3|99656.3|99776.4|99662.5|99768.3|99652.3|79
1651816440000|2022-05-06 05:54:00|99770|99654|99769.6|99659.9|99776|99677.1|99756.8|99649.6|47
1651816450000|2022-05-06 05:54:10|99770.6|99662.2|99764|99659.3|99770.6|99667.4|99755.2|99652.1|49
1651816460000|2022-05-06 05:54:20|99765.6|99661.1|99758.9|99660.9|99767.5|99661.4|99751.9|99653.4|54
1651816470000|2022-05-06 05:54:30|99756|99659.9|99763.6|99669.5|99766.9|99675.4|99750.9|99654.4|57
1651816480000|2022-05-06 05:54:40|99763.8|99672.5|99753.3|99677.4|99763.8|99678.2|99751.1|99669.5|29
1651816490000|2022-05-06 05:54:50|99754.6|99675.4|99753.7|99676.5|99773.9|99683.8|99752.1|99656.2|39
1651816500000|2022-05-06 05:55:00|99753.5|99675.9|99764.3|99665.7|99765.3|99677.3|99752.4|99661.5|49
1651816510000|2022-05-06 05:55:10|99763.7|99666.3|99761.9|99664.1|99765.7|99667.9|99760.3|99655.2|50
1651816520000|2022-05-06 05:55:20|99761.7|99667|99764.8|99671.1|99766.6|99671.1|99759.7|99665.8|47
1651816530000|2022-05-06 05:55:30|99765.5|99672.4|99753|99671.2|99767.2|99680.1|99749.5|99669.9|47
1651816540000|2022-05-06 05:55:40|99748.2|99671.6|99766.2|99676.4|99766.2|99678.1|99748.2|99669.9|30
1651816550000|2022-05-06 05:55:50|99762.5|99676.9|99764.3|99670.7|99765.4|99685.9|99754.7|99670.7|34
1651816560000|2022-05-06 05:56:00|99762.8|99671.2|99768|99671.4|99771.9|99676.1|99758.7|99671.1|44
1651816570000|2022-05-06 05:56:10|99769.3|99671.8|99769.9|99673.8|99769.9|99675.3|99764.8|99670|35
1651816580000|2022-05-06 05:56:20|99768.8|99674.4|99760.1|99676|99769.1|99679.3|99758|99671.1|30
1651816590000|2022-05-06 05:56:30|99759.8|99676.5|99756.6|99674.7|99761.5|99677.8|99752.5|99659.5|43
1651816600000|2022-05-06 05:56:40|99756.9|99668.2|99760.9|99676.6|99761.3|99677.4|99755.5|99668.2|27
1651816610000|2022-05-06 05:56:50|99760.8|99676.3|99755.5|99668.1|99761.7|99676.7|99755.5|99665.1|25
1651816620000|2022-05-06 05:57:00|99757.7|99667.6|99750.5|99667.9|99757.9|99669.3|99750.5|99665.3|31
1651816630000|2022-05-06 05:57:10|99753.3|99668.2|99763|99669|99763.6|99671.5|99752.7|99668|37
1651816640000|2022-05-06 05:57:20|99761.9|99668.4|99750.1|99675.5|99765.5|99675.5|99750.1|99665.9|28
1651816650000|2022-05-06 05:57:30|99750.4|99675.8|99762.5|99681.3|99768.8|99681.3|99750.4|99673.1|34
1651816660000|2022-05-06 05:57:40|99763.9|99679.6|99758.5|99672.6|99769.1|99683.5|99756.4|99656.1|46
1651816670000|2022-05-06 05:57:50|99758|99668.3|99757.6|99665.6|99763.3|99672.2|99753.6|99663.3|36
1651816680000|2022-05-06 05:58:00|99758|99667.5|99755.6|99663.8|99762.2|99672|99751.7|99649.2|57
1651816690000|2022-05-06 05:58:10|99756.6|99668|99762.9|99672.7|99768.4|99677|99754.5|99661.2|49
1651816700000|2022-05-06 05:58:20|99761.7|99671.5|99757|99669.8|99761.7|99674.1|99756.9|99667.7|35
1651816710000|2022-05-06 05:58:30|99757.2|99670|99781.8|99683|99787.8|99687.8|99756|99666.6|51
1651816720000|2022-05-06 05:58:40|99781.7|99682.9|99778.2|99679.3|99787.7|99695|99777|99679.3|39
1651816730000|2022-05-06 05:58:50|99777.3|99678.4|99777|99684.8|99780.8|99686.5|99776.7|99678|34
1651816740000|2022-05-06 05:59:00|99786.9|99678.3|99784.9|99672.5|99790.7|99679.3|99784.3|99671.9|29
1651816750000|2022-05-06 05:59:10|99784.8|99672.4|99795.4|99679.4|99796.8|99680.8|99784.1|99670.4|41
1651816760000|2022-05-06 05:59:20|99795.3|99679.3|99794.7|99681.4|99801.2|99685.2|99794.7|99678.7|43
1651816770000|2022-05-06 05:59:30|99767.4|99654.6|99767|99651|99776.4|99660.4|99764.5|99648.9|51
1651816780000|2022-05-06 05:59:40|99766.7|99650.7|99772.9|99656.9|99773.9|99657.9|99763.4|99647.4|45
1651816790000|2022-05-06 05:59:50|99765.4|99649.4|99763.6|99647.6|99767.7|99651.7|99760.2|99644.2|51
1651816800000|2022-05-06 06:00:00|99762.2|99646.2|99786|99670|99798.7|99682.7|99751.4|99635.4|62
1651816810000|2022-05-06 06:00:10|99782.7|99666.7|99799.6|99683.6|99801.2|99685.2|99777.1|99661.1|51
1651816820000|2022-05-06 06:00:20|99798.5|99682.5|99793.5|99677.5|99800.1|99684.1|99779.4|99663.4|55
1651816830000|2022-05-06 06:00:30|99791.4|99675.4|99811.8|99695.8|99828.7|99712.7|99788.6|99672.6|63
1651816840000|2022-05-06 06:00:40|99813.8|99697.8|99804.1|99688.1|99813.8|99697.8|99798.8|99682.8|68
1651816850000|2022-05-06 06:00:50|99803.8|99687.8|99766.6|99678.7|99805.9|99689.9|99766.5|99668.3|72
1651816860000|2022-05-06 06:01:00|99773.2|99666.8|99756.7|99667.6|99776.4|99686.5|99752.2|99654.2|72
1651816870000|2022-05-06 06:01:10|99759.1|99660.3|99756.2|99671.8|99769.2|99677.9|99751.3|99649.6|80
1651816880000|2022-05-06 06:01:20|99756.1|99673.9|99756.1|99677.1|99759.1|99678.2|99753.7|99661.5|74
1651816890000|2022-05-06 06:01:30|99754.9|99678.5|99765.3|99683|99765.4|99683|99754.6|99671.3|49
1651816900000|2022-05-06 06:01:40|99765.6|99682.6|99747.9|99697.9|99765.9|99698.6|99746.1|99674.4|50
1651816910000|2022-05-06 06:01:50|99747.1|99697.1|99760.6|99674.1|99768.1|99699.5|99747.1|99674.1|52
1651816920000|2022-05-06 06:02:00|99759.7|99676.1|99758.6|99672.4|99760.3|99680|99751.3|99667.7|65
1651816930000|2022-05-06 06:02:10|99756.1|99673.1|99762.3|99673.6|99765.1|99682|99754.5|99666.3|60
1651816940000|2022-05-06 06:02:20|99760.8|99674.5|99755.7|99677.6|99763.6|99682.4|99749.6|99667.1|68
1651816950000|2022-05-06 06:02:30|99754.4|99677.9|99760.4|99685.3|99762.9|99697.8|99745.3|99673.5|73
1651816960000|2022-05-06 06:02:40|99759.4|99686.2|99761.5|99682.7|99763.5|99686.6|99759|99671.2|48
1651816970000|2022-05-06 06:02:50|99761.4|99682.6|99766|99688.1|99767.1|99688.1|99756.9|99675.5|52
1651816980000|2022-05-06 06:03:00|99765.4|99688.9|99754.3|99673.7|99768.8|99703|99744.9|99669.7|62
1651816990000|2022-05-06 06:03:10|99753.5|99674.3|99759|99676.2|99761|99683.6|99753.5|99669.7|59
1651817000000|2022-05-06 06:03:20|99756.6|99677.8|99756.9|99677.6|99762.8|99680.7|99756.4|99672.8|52
1651817010000|2022-05-06 06:03:30|99757|99677.8|99741.7|99691.7|99757.4|99692.8|99741.7|99676.8|38
1651817020000|2022-05-06 06:03:40|99754|99681.3|99752.5|99682|99756.5|99692.9|99739.4|99674.8|53
1651817030000|2022-05-06 06:03:50|99753.2|99681.9|99748.7|99669.1|99753.2|99691.8|99734.6|99663.2|49
1651817040000|2022-05-06 06:04:00|99750|99672.1|99718.9|99634.4|99755.1|99673|99718.7|99629.9|78
1651817050000|2022-05-06 06:04:10|99720.2|99634.9|99732.4|99642.2|99733.5|99644.4|99717.7|99634.9|62
1651817060000|2022-05-06 06:04:20|99731.5|99642.1|99732.6|99643.8|99733.2|99647.1|99728.4|99637.9|52
1651817070000|2022-05-06 06:04:30|99731.4|99646.2|99728.2|99652.1|99734|99654.9|99726.7|99644.9|37
1651817080000|2022-05-06 06:04:40|99728.4|99652.3|99719.7|99644|99730.4|99657.7|99703.5|99631.2|50
1651817090000|2022-05-06 06:04:50|99722.2|99643.1|99696.3|99646.3|99722.2|99646.3|99693.2|99629.3|46
1651817100000|2022-05-06 06:05:00|99695.9|99645.9|99720.2|99641.3|99720.4|99647.5|99695.9|99632|54
1651817110000|2022-05-06 06:05:10|99722.5|99641|99723.9|99650|99726.1|99650|99717.5|99641|40
1651817120000|2022-05-06 06:05:20|99724.3|99650.1|99723.2|99641.1|99724.6|99659.5|99709.5|99641.1|40
1651817130000|2022-05-06 06:05:30|99723.1|99641.2|99726.5|99655.1|99733.2|99666.8|99706.3|99641.2|47
1651817140000|2022-05-06 06:05:40|99727.4|99654.1|99721.7|99644.5|99727.9|99665.6|99715|99643.6|37
1651817150000|2022-05-06 06:05:50|99723.4|99644.2|99702.3|99652.3|99723.4|99652.3|99698.9|99638.6|41
1651817160000|2022-05-06 06:06:00|99712.7|99641.5|99711.2|99628.6|99720.7|99655.6|99704.8|99628.6|57
1651817170000|2022-05-06 06:06:10|99710.4|99627.1|99706.4|99630.4|99711.7|99632.3|99704.9|99626.1|57
1651817180000|2022-05-06 06:06:20|99705.3|99631.5|99703.7|99653.7|99719.6|99653.7|99702.7|99630.6|44
1651817190000|2022-05-06 06:06:30|99703.9|99653.9|99703.5|99653.5|99724.3|99659.6|99702.7|99639|62
1651817200000|2022-05-06 06:06:40|99716.2|99641.5|99704.3|99654.3|99719.6|99656.8|99697|99638|52
1651817210000|2022-05-06 06:06:50|99704.4|99654.4|99713.7|99636.9|99717.4|99654.7|99693.8|99633.2|59
1651817220000|2022-05-06 06:07:00|99712|99638.9|99735.8|99653.3|99736.1|99654|99712|99636.5|61
1651817230000|2022-05-06 06:07:10|99735.9|99658.8|99752.4|99668.7|99756.3|99686.1|99733|99654.5|61
1651817240000|2022-05-06 06:07:20|99752.7|99669|99745.5|99668.9|99753.2|99674.4|99744.2|99668.1|49
1651817250000|2022-05-06 06:07:30|99745.1|99668.5|99753.2|99679.7|99766.4|99700.7|99737.1|99668.5|60
1651817260000|2022-05-06 06:07:40|99755.1|99678.2|99758.1|99680.4|99761.2|99694.8|99742.8|99677|61
1651817270000|2022-05-06 06:07:50|99755.5|99680|99754|99677.1|99758|99692.4|99738.5|99668.1|60
1651817280000|2022-05-06 06:08:00|99754.1|99677.9|99746.6|99696.6|99762.7|99700|99742.9|99677.7|58
1651817290000|2022-05-06 06:08:10|99756.4|99685.8|99738.1|99688.1|99756.4|99696.6|99728|99670.3|66
1651817300000|2022-05-06 06:08:20|99738.4|99688.4|99746.8|99696.8|99763.4|99696.9|99734.2|99674.9|61
1651817310000|2022-05-06 06:08:30|99746.6|99696.6|99758|99680.2|99765.4|99696.7|99742|99674.5|59
1651817320000|2022-05-06 06:08:40|99758.5|99680.7|99759.4|99684.1|99764.4|99685.1|99755.8|99680.1|53
1651817330000|2022-05-06 06:08:50|99758.4|99683.9|99761.6|99676.6|99764.2|99686.9|99758.4|99676.6|54
1651817340000|2022-05-06 06:09:00|99759.9|99676.4|99741.9|99691.9|99761.2|99693.3|99731.1|99674.4|65
1651817350000|2022-05-06 06:09:10|99752.5|99678.2|99744.9|99694.9|99761.9|99696.5|99740|99677.3|64
1651817360000|2022-05-06 06:09:20|99744.7|99694.7|99767.4|99686.1|99767.4|99698.9|99739.4|99682.1|60
1651817370000|2022-05-06 06:09:30|99760.2|99686.4|99761.7|99684.3|99766.9|99696.7|99743.6|99679.9|56
1651817380000|2022-05-06 06:09:40|99764.8|99684.2|99766.9|99686.4|99768.6|99691.9|99760|99681.2|35
1651817390000|2022-05-06 06:09:50|99765.8|99688.1|99769.4|99697.8|99773.6|99709.1|99758.4|99683.6|42
1651817400000|2022-05-06 06:10:00|99757.3|99707.3|99779.3|99692.9|99783|99709.2|99748.2|99688.1|65
1651817410000|2022-05-06 06:10:10|99777.3|99695.1|99780.9|99696|99786.6|99697|99775.3|99689.3|40
1651817420000|2022-05-06 06:10:20|99780.5|99695.6|99783.5|99693.7|99783.5|99695.7|99777.1|99684.9|42
1651817430000|2022-05-06 06:10:30|99781.6|99696.1|99771.7|99699.3|99782.1|99714.8|99757.1|99696|49
1651817440000|2022-05-06 06:10:40|99760.8|99710.8|99767.6|99694.6|99768.1|99710.8|99749.4|99686.4|60
1651817450000|2022-05-06 06:10:50|99769.5|99694.8|99768.9|99697.8|99772.8|99707.9|99754.3|99694.3|48
1651817460000|2022-05-06 06:11:00|99772.8|99695|99771.3|99699|99772.8|99710.3|99756.7|99695|32
1651817470000|2022-05-06 06:11:10|99759.7|99709.7|99751|99701|99772.6|99709.7|99749.9|99682.9|53
1651817480000|2022-05-06 06:11:20|99750.7|99700.7|99749.8|99699.8|99751|99701|99749.2|99699.2|27
1651817490000|2022-05-06 06:11:30|99749.2|99699.2|99743.7|99693.7|99764.4|99700.1|99743.1|99679.4|56
1651817500000|2022-05-06 06:11:40|99743.9|99693.9|99750.2|99700.2|99751.6|99701.6|99742.3|99692.3|38
1651817510000|2022-05-06 06:11:50|99749.9|99699.9|99747.8|99697.8|99758.8|99708.8|99747.8|99686.9|42
1651817520000|2022-05-06 06:12:00|99747.7|99697.7|99743.8|99693.8|99749.1|99699.1|99740.7|99690.7|32
1651817530000|2022-05-06 06:12:10|99743.9|99693.9|99744.3|99694.3|99748.7|99698.7|99742.7|99692.7|44
1651817540000|2022-05-06 06:12:20|99744.6|99694.6|99748.6|99698.6|99749.1|99699.1|99743.5|99693.5|44
1651817550000|2022-05-06 06:12:30|99748.8|99698.8|99752.5|99702.5|99752.8|99702.8|99747.6|99697.6|59
1651817560000|2022-05-06 06:12:40|99752.6|99702.6|99751.8|99701.8|99762.1|99704.9|99746.1|99687.8|65
1651817570000|2022-05-06 06:12:50|99761.7|99690.5|99766|99692.6|99770|99709|99752.2|99689.7|62
1651817580000|2022-05-06 06:13:00|99764.7|99694.2|99757.2|99707.2|99779.5|99711.1|99756.6|99686.6|58
1651817590000|2022-05-06 06:13:10|99757.3|99707.3|99759.6|99709.6|99772.6|99712.6|99756.9|99695.3|49
1651817600000|2022-05-06 06:13:20|99768.4|99696.5|99763.8|99693.8|99769.3|99710|99752.9|99691|48
1651817610000|2022-05-06 06:13:30|99765|99690.7|99753.9|99703.9|99765|99704.7|99753.5|99690.7|24
1651817620000|2022-05-06 06:13:40|99755.2|99705.2|99760.8|99710.8|99771.6|99711.4|99754.3|99700|42
1651817630000|2022-05-06 06:13:50|99760.9|99710.9|99765.6|99715.6|99766.5|99716.5|99760.5|99710.5|43
1651817640000|2022-05-06 06:14:00|99764|99714|99741.7|99691.7|99768.9|99714.8|99739.8|99680.4|64
1651817650000|2022-05-06 06:14:10|99741.9|99691.9|99745.2|99695.2|99760.1|99699|99740.8|99679.5|53
1651817660000|2022-05-06 06:14:20|99756.8|99683.4|99745.8|99695.8|99759.8|99696.3|99741.6|99680|53
1651817670000|2022-05-06 06:14:30|99745.6|99695.6|99746.2|99696.2|99758.6|99696.2|99745|99683|34
1651817680000|2022-05-06 06:14:40|99757.8|99685.1|99764.1|99692.7|99766.9|99708.2|99747.3|99685.1|54
1651817690000|2022-05-06 06:14:50|99765.1|99691.8|99752.7|99702.7|99765.7|99703.6|99745.5|99686.7|44
1651817700000|2022-05-06 06:15:00|99752.9|99702.9|99754.9|99704.9|99769.3|99708.4|99747.3|99693.7|59
1651817710000|2022-05-06 06:15:10|99753.8|99703.8|99756.5|99706.5|99772.7|99712.3|99753.8|99693.2|51
1651817720000|2022-05-06 06:15:20|99755.5|99705.5|99754.6|99704.6|99764.9|99705.5|99750.2|99694.5|53
1651817730000|2022-05-06 06:15:30|99754.8|99704.8|99781.1|99731.1|99785|99731.1|99754.6|99704.6|55
1651817740000|2022-05-06 06:15:40|99780.9|99730.9|99781.7|99731.7|99793.6|99732.5|99776.8|99712.2|47
1651817750000|2022-05-06 06:15:50|99780.6|99730.6|99782.4|99732.4|99782.6|99732.6|99778.2|99728.2|34
1651817760000|2022-05-06 06:16:00|99782.3|99732.3|99776.5|99726.5|99782.6|99732.6|99776|99726|33
1651817770000|2022-05-06 06:16:10|99776.6|99726.6|99775.6|99725.6|99778.7|99728.7|99769.8|99719.8|33
1651817780000|2022-05-06 06:16:20|99774.5|99724.5|99775.7|99725.7|99778.5|99728.5|99771.3|99721.3|29
1651817790000|2022-05-06 06:16:30|99775.4|99725.4|99788.8|99738.8|99789.5|99739.5|99775.4|99725.4|39
1651817800000|2022-05-06 06:16:40|99787.8|99737.8|99788|99738|99798.8|99742.7|99787.5|99728.4|36
1651817810000|2022-05-06 06:16:50|99786.3|99736.3|99798.9|99722.5|99799.6|99737.8|99786.1|99720.8|17
1651817820000|2022-05-06 06:17:00|99785.4|99735.4|99790.8|99740.8|99791.3|99741.3|99785.4|99735.4|24
1651817830000|2022-05-06 06:17:10|99791|99741|99791.8|99741.8|99796.5|99746.5|99790.5|99740.5|36
1651817840000|2022-05-06 06:17:20|99791.5|99741.5|99796.5|99746.5|99804.7|99754.7|99790.8|99731.2|35
1651817850000|2022-05-06 06:17:30|99796.9|99746.9|99802.8|99752.8|99808.2|99754.7|99796.9|99737.1|58
1651817860000|2022-05-06 06:17:40|99802.2|99752.2|99803.8|99753.8|99804.2|99754|99794.2|99732.5|50
1651817870000|2022-05-06 06:17:50|99803.5|99753.5|99794.8|99744.8|99803.5|99753.5|99794.1|99744.1|40
1651817880000|2022-05-06 06:18:00|99795.2|99745.2|99798.6|99748.6|99800.2|99749.9|99789.9|99729.6|42
1651817890000|2022-05-06 06:18:10|99797.6|99747.6|99793.3|99743.3|99798.5|99748.5|99793.3|99743.3|29
1651817900000|2022-05-06 06:18:20|99793.4|99743.4|99805|99733.1|99805|99750.9|99786.3|99725.3|42
1651817910000|2022-05-06 06:18:30|99793.1|99743.1|99793.2|99743.2|99809.4|99747|99791.1|99729.1|61
1651817920000|2022-05-06 06:18:40|99793.5|99743.5|99792|99742|99794|99744|99789.8|99739.8|39
1651817930000|2022-05-06 06:18:50|99792.3|99742.3|99788.7|99738.7|99794.3|99744.3|99782.6|99732.6|39
1651817940000|2022-05-06 06:19:00|99787.8|99737.8|99787.1|99737.1|99796.9|99738.5|99780.2|99719.1|64
1651817950000|2022-05-06 06:19:10|99787.2|99737.2|99783.5|99733.5|99801.2|99740.4|99781.8|99721.2|57
1651817960000|2022-05-06 06:19:20|99782.9|99732.9|99777.9|99727.9|99786.7|99733.6|99774.1|99712.7|54
1651817970000|2022-05-06 06:19:30|99777.7|99727.7|99778.9|99728.9|99779.9|99729.9|99775.5|99725.5|29
1651817980000|2022-05-06 06:19:40|99778.6|99728.6|99781.9|99731.9|99783.1|99733.1|99778.1|99728.1|48
1651817990000|2022-05-06 06:19:50|99782|99732|99781.4|99731.4|99783.3|99733.3|99779|99729|35
1651818000000|2022-05-06 06:20:00|99779.1|99729.1|99764.9|99714.9|99780.4|99730.4|99763|99700.9|49
1651818010000|2022-05-06 06:20:10|99775.5|99703.2|99766.6|99716.6|99781.3|99722.6|99764.1|99702.7|63
1651818020000|2022-05-06 06:20:20|99776.6|99706.6|99766.3|99716.3|99779|99718.2|99756.4|99694.5|59
1651818030000|2022-05-06 06:20:30|99766.1|99716.1|99763.1|99713.1|99777.5|99717.8|99761.4|99702|48
1651818040000|2022-05-06 06:20:40|99762.8|99712.8|99759.6|99709.6|99775|99714.2|99758.8|99696.9|59
1651818050000|2022-05-06 06:20:50|99760.7|99710.7|99752.3|99702.3|99763.8|99710.7|99745.2|99687.8|61
1651818060000|2022-05-06 06:21:00|99752.2|99702.2|99753.4|99703.4|99765|99704.2|99746|99687.8|60
1651818070000|2022-05-06 06:21:10|99753|99703|99759.8|99709.8|99764.9|99710.9|99753|99694.4|46
1651818080000|2022-05-06 06:21:20|99757|99707|99766|99716|99778.8|99719.1|99756.8|99697.7|61
1651818090000|2022-05-06 06:21:30|99766.5|99716.5|99760.1|99690|99766.6|99716.6|99750.9|99688.5|62
1651818100000|2022-05-06 06:21:40|99761.1|99688.7|99760.4|99689.2|99762.3|99701|99745|99681.8|57
1651818110000|2022-05-06 06:21:50|99765.7|99686.3|99772.7|99722.7|99772.7|99722.7|99750.3|99685.9|54
1651818120000|2022-05-06 06:22:00|99772.1|99722.1|99782|99732|99782|99732|99769.7|99719.7|65
1651818130000|2022-05-06 06:22:10|99775.9|99725.9|99756.3|99706.3|99775.9|99725.9|99754.4|99693.8|70
1651818140000|2022-05-06 06:22:20|99756.9|99706.9|99754.8|99684.3|99765.8|99709|99749.4|99684.3|46
1651818150000|2022-05-06 06:22:30|99759.3|99684.6|99743.3|99693.3|99761.1|99698.4|99740.6|99680.9|63
1651818160000|2022-05-06 06:22:40|99743.5|99693.5|99740|99690|99761.4|99697.4|99739.8|99676.9|51
1651818170000|2022-05-06 06:22:50|99754.1|99674.8|99730.8|99680.8|99754.1|99691.8|99730.8|99674.1|44
1651818180000|2022-05-06 06:23:00|99743.3|99667.2|99731.5|99681.5|99744.1|99685.1|99720.2|99660.3|74
1651818190000|2022-05-06 06:23:10|99731.9|99681.9|99730.3|99680.3|99737.3|99687.3|99726.2|99676.2|64
1651818200000|2022-05-06 06:23:20|99729.7|99679.7|99677.7|99627.7|99737|99680.4|99677.6|99627.6|50
1651818210000|2022-05-06 06:23:30|99678|99628|99693.4|99622.6|99694.7|99633.9|99672.5|99616.7|39
1651818220000|2022-05-06 06:23:40|99694.7|99621.8|99690.1|99640.1|99705.2|99643.9|99676.1|99621.8|64
1651818230000|2022-05-06 06:23:50|99690.3|99640.3|99692.5|99642.5|99694.7|99644.7|99689.7|99639.7|53
1651818240000|2022-05-06 06:24:00|99678|99628|99647.4|99597.4|99678|99628|99631.6|99581.6|67
1651818250000|2022-05-06 06:24:10|99647.3|99597.3|99649.6|99599.6|99700.8|99640.7|99646.5|99593.5|66
1651818260000|2022-05-06 06:24:20|99652.7|99602.7|99653.2|99603.2|99663.7|99613.7|99650.4|99600.4|50
1651818270000|2022-05-06 06:24:30|99653.3|99603.3|99649.7|99599.7|99654.8|99604.8|99644.9|99594.9|54
1651818280000|2022-05-06 06:24:40|99650.1|99600.1|99671.7|99621.7|99672.7|99622.7|99646.4|99584.2|52
1651818290000|2022-05-06 06:24:50|99672.2|99622.2|99661.7|99611.7|99673.7|99623.7|99661.2|99611.2|51
1651818300000|2022-05-06 06:25:00|99663.8|99613.8|99664.6|99614.6|99669.1|99619.1|99649.9|99599.9|55
1651818310000|2022-05-06 06:25:10|99663.2|99613.2|99659.8|99609.8|99667.6|99617.6|99659.1|99609.1|40
1651818320000|2022-05-06 06:25:20|99660.1|99610.1|99667.2|99617.2|99670.1|99620.1|99651.5|99593.4|57
1651818330000|2022-05-06 06:25:30|99667.3|99617.3|99664.7|99614.7|99667.6|99617.6|99659.9|99609.9|44
1651818340000|2022-05-06 06:25:40|99666|99616|99664.9|99614.9|99666.6|99616.6|99659.7|99609.7|47
1651818350000|2022-05-06 06:25:50|99663|99613|99662.2|99591.5|99663.7|99613.7|99643.1|99578.2|46
1651818360000|2022-05-06 06:26:00|99652.1|99602.1|99659|99609|99659.5|99609.5|99650.5|99600.5|57
1651818370000|2022-05-06 06:26:10|99658.9|99608.9|99665.2|99615.2|99671.9|99619.8|99655.3|99597.6|54
1651818380000|2022-05-06 06:26:20|99665.6|99615.6|99661.1|99611.1|99666.4|99616.4|99660.4|99610.4|30
1651818390000|2022-05-06 06:26:30|99661.5|99611.5|99674|99624|99674|99624|99661.5|99611.5|52
1651818400000|2022-05-06 06:26:40|99674.4|99624.4|99678.2|99628.2|99679.6|99629.6|99666.7|99616.7|64
1651818410000|2022-05-06 06:26:50|99678.1|99628.1|99680.1|99630.1|99683.2|99633.2|99674.6|99624.6|54
1651818420000|2022-05-06 06:27:00|99682.7|99632.7|99699.3|99649.3|99701.1|99651.4|99672.7|99629.9|74
1651818430000|2022-05-06 06:27:10|99698.9|99648.9|99711.6|99661.6|99727.9|99677.9|99696.9|99646.9|70
1651818440000|2022-05-06 06:27:20|99712.4|99662.4|99718.9|99668.9|99722.5|99672.5|99703.5|99643.9|66
1651818450000|2022-05-06 06:27:30|99720.4|99670.4|99723.9|99673.9|99725.2|99675.2|99720|99670|49
1651818460000|2022-05-06 06:27:40|99724.1|99674.1|99731.4|99681.4|99732|99682|99722.3|99672.3|53
1651818470000|2022-05-06 06:27:50|99730.9|99680.9|99726.9|99676.9|99733.4|99683.4|99726.6|99676.6|43
1651818480000|2022-05-06 06:28:00|99726.7|99676.7|99714.6|99664.6|99744.2|99688.6|99714.6|99664.6|67
1651818490000|2022-05-06 06:28:10|99715.3|99665.3|99721.1|99671.1|99722.4|99672.4|99715|99665|53
1651818500000|2022-05-06 06:28:20|99721.4|99671.4|99725.8|99675.8|99725.9|99675.9|99721.3|99671.3|41
1651818510000|2022-05-06 06:28:30|99726|99676|99737.4|99687.4|99739|99689|99724.7|99674.7|60
1651818520000|2022-05-06 06:28:40|99737.2|99687.2|99743|99693|99745.2|99695.2|99734.5|99684.5|52
1651818530000|2022-05-06 06:28:50|99743.8|99693.8|99741|99691|99745.6|99695.6|99739.7|99689.7|57
1651818540000|2022-05-06 06:29:00|99743.6|99693.6|99745.7|99695.7|99749.8|99699.8|99739.8|99689.8|56
1651818550000|2022-05-06 06:29:10|99745.6|99695.6|99754|99704|99760.7|99710.7|99745.6|99695.6|63
1651818560000|2022-05-06 06:29:20|99754.2|99704.2|99748.8|99698.8|99756.7|99706.7|99745.7|99695.7|39
1651818570000|2022-05-06 06:29:30|99749.1|99699.1|99752|99702|99757.6|99707.6|99748.3|99698.3|46
1651818580000|2022-05-06 06:29:40|99752.2|99702.2|99747.4|99697.4|99759.1|99709.1|99745.6|99695.6|42
1651818590000|2022-05-06 06:29:50|99747|99697|99760|99710|99761.3|99711.3|99747|99697|55
1651818600000|2022-05-06 06:30:00|99758.3|99708.3|99751.4|99701.4|99760.2|99710.2|99751.4|99701.4|55
1651818610000|2022-05-06 06:30:10|99751.1|99701.1|99758.8|99708.8|99760.3|99710.3|99749.5|99699.5|55
1651818620000|2022-05-06 06:30:20|99758.4|99708.4|99723.3|99673.3|99758.4|99708.4|99722|99660.8|53
1651818630000|2022-05-06 06:30:30|99722.2|99672.2|99717|99646.3|99725|99675|99698.1|99640.9|58
1651818640000|2022-05-06 06:30:40|99719.4|99644|99700.6|99630.1|99719.4|99657.1|99673.9|99614.8|66
1651818650000|2022-05-06 06:30:50|99687.4|99637.4|99710.4|99660.4|99720.9|99664.2|99687.3|99637.3|56
1651818660000|2022-05-06 06:31:00|99708.3|99658.3|99684.2|99634.2|99713.1|99659.5|99682.9|99632.9|70
1651818670000|2022-05-06 06:31:10|99684.6|99634.6|99680.6|99630.6|99687.4|99637.4|99680.1|99630.1|46
1651818680000|2022-05-06 06:31:20|99680.3|99630.3|99669.8|99619.8|99689.9|99630.3|99657.2|99604|58
1651818690000|2022-05-06 06:31:30|99670.3|99620.3|99683.7|99633.7|99692.3|99641.1|99670.3|99609.8|68
1651818700000|2022-05-06 06:31:40|99694.3|99622.1|99695.2|99618.1|99713|99654.6|99677.8|99618.1|58
1651818710000|2022-05-06 06:31:50|99693.4|99622.1|99679.2|99629.2|99702.3|99640.3|99677.4|99620.2|52
1651818720000|2022-05-06 06:32:00|99677.7|99627.7|99684|99634|99684.4|99634.4|99666.1|99610.1|57
1651818730000|2022-05-06 06:32:10|99683.7|99633.7|99673.5|99623.5|99697.1|99634.8|99673.2|99620.8|47
1651818740000|2022-05-06 06:32:20|99673|99623|99672.2|99622.2|99683.8|99623.9|99660.3|99601.9|53
1651818750000|2022-05-06 06:32:30|99672.3|99622.3|99671.2|99621.2|99674.1|99624.1|99670.7|99620.7|30
1651818760000|2022-05-06 06:32:40|99671.5|99621.5|99670.5|99620.5|99672|99622|99668.5|99618.5|29
1651818770000|2022-05-06 06:32:50|99670.9|99620.9|99667.1|99617.1|99674|99624|99666|99616|49
1651818780000|2022-05-06 06:33:00|99667.2|99617.2|99642.1|99592.1|99669.2|99619.2|99639.3|99581.9|59
1651818790000|2022-05-06 06:33:10|99641.9|99591.9|99647.3|99597.3|99655.9|99601.2|99641.9|99585.7|59
1651818800000|2022-05-06 06:33:20|99647.1|99597.1|99662.1|99612.1|99662.1|99612.1|99638.3|99588.3|67
1651818810000|2022-05-06 06:33:30|99661.9|99611.9|99654.4|99604.4|99667|99617|99647.6|99597.6|64
1651818820000|2022-05-06 06:33:40|99653.8|99603.8|99644.5|99594.5|99660.7|99604.1|99643.8|99589|48
1651818830000|2022-05-06 06:33:50|99645.5|99595.5|99628.6|99578.6|99648.5|99598.5|99619.4|99552|69
1651818840000|2022-05-06 06:34:00|99627.7|99577.7|99642.7|99592.7|99652.5|99592.7|99627.2|99577.2|63
1651818850000|2022-05-06 06:34:10|99641.8|99591.8|99648.1|99598.1|99651.6|99601.6|99641.3|99591.3|50
1651818860000|2022-05-06 06:34:20|99647.7|99597.7|99643.8|99593.8|99657.7|99599.5|99640.4|99585.7|49
1651818870000|2022-05-06 06:34:30|99643.4|99593.4|99641.7|99591.7|99649.3|99594|99637.8|99579.1|49
1651818880000|2022-05-06 06:34:40|99641.3|99591.3|99640.5|99590.5|99643.2|99593.2|99638.7|99588.7|49
1651818890000|2022-05-06 06:34:50|99640.3|99590.3|99642.7|99592.7|99647.9|99597.9|99639.4|99589.4|44
1651818900000|2022-05-06 06:35:00|99643.2|99593.2|99638|99567.8|99644.5|99594.5|99626.4|99567.8|67
1651818910000|2022-05-06 06:35:10|99627.5|99577.5|99624.4|99574.4|99636.9|99586.9|99615.2|99560|49
1651818920000|2022-05-06 06:35:20|99624.5|99574.5|99619.8|99569.8|99632|99574.6|99617.8|99557.5|50
1651818930000|2022-05-06 06:35:30|99620.3|99570.3|99650.1|99600.1|99660.2|99602.9|99620.3|99561.6|53
1651818940000|2022-05-06 06:35:40|99650.2|99600.2|99662.7|99612.7|99663.6|99613.6|99650.2|99600.2|52
1651818950000|2022-05-06 06:35:50|99663.1|99613.1|99656|99606|99664.2|99614.2|99656|99606|58
1651818960000|2022-05-06 06:36:00|99656.5|99606.5|99638.4|99588.4|99657.1|99607.1|99637.2|99587.2|58
1651818970000|2022-05-06 06:36:10|99638.8|99588.8|99633.2|99583.2|99644|99594|99626.7|99576.7|56
1651818980000|2022-05-06 06:36:20|99633|99583|99651.2|99601.2|99660.6|99601.4|99633|99583|66
1651818990000|2022-05-06 06:36:30|99650.7|99600.7|99650.4|99600.4|99652.6|99602.6|99649.3|99599.3|38
1651819000000|2022-05-06 06:36:40|99650.9|99600.9|99632.9|99582.9|99660.2|99610.2|99632|99582|50
1651819010000|2022-05-06 06:36:50|99632.5|99582.5|99629.2|99579.2|99636.9|99586.9|99629.2|99579.2|43
1651819020000|2022-05-06 06:37:00|99629.4|99579.4|99624.2|99574.2|99629.4|99579.4|99622.6|99572.6|48
1651819030000|2022-05-06 06:37:10|99624.3|99574.3|99621.5|99571.5|99624.7|99574.7|99620.9|99570.9|27
1651819040000|2022-05-06 06:37:20|99620.8|99570.8|99586.7|99536.7|99620.8|99570.8|99586.7|99536.7|55
1651819050000|2022-05-06 06:37:30|99584.5|99534.5|99586.3|99536.3|99602.2|99540.8|99582.6|99527.1|47
1651819060000|2022-05-06 06:37:40|99586|99536|99594.4|99544.4|99600.3|99550.3|99586|99536|60
1651819070000|2022-05-06 06:37:50|99594.5|99544.5|99588.8|99538.8|99596.4|99546.4|99587.8|99537.8|50
1651819080000|2022-05-06 06:38:00|99588.9|99538.9|99584.5|99534.5|99588.9|99538.9|99584.5|99534.5|49
1651819090000|2022-05-06 06:38:10|99584.6|99534.6|99582.7|99532.7|99596.8|99538.4|99580.1|99523.5|61
1651819100000|2022-05-06 06:38:20|99582.8|99532.8|99588.8|99538.8|99597.9|99547.9|99582.7|99525.9|71
1651819110000|2022-05-06 06:38:30|99588.6|99538.6|99596.5|99546.5|99596.5|99546.5|99585.9|99535.9|53
1651819120000|2022-05-06 06:38:40|99595.8|99545.8|99626|99576|99630.3|99580.3|99595.3|99545.3|57
1651819130000|2022-05-06 06:38:50|99625.5|99575.5|99619.1|99569.1|99632.6|99582.6|99617.6|99567.6|57
1651819140000|2022-05-06 06:39:00|99622.5|99572.5|99630.4|99580.4|99630.8|99580.8|99621.3|99571.3|68
1651819150000|2022-05-06 06:39:10|99630.1|99580.1|99632.8|99582.8|99641.7|99585.6|99630|99571|61
1651819160000|2022-05-06 06:39:20|99632.7|99582.7|99593.9|99543.9|99632.8|99582.8|99593.9|99532.4|69
1651819170000|2022-05-06 06:39:30|99605|99530.8|99602.7|99552.7|99619.1|99558|99590.1|99530.6|69
1651819180000|2022-05-06 06:39:40|99614.4|99541.5|99602.1|99552.1|99618.2|99559.2|99601.3|99541.5|57
1651819190000|2022-05-06 06:39:50|99600.3|99550.3|99603.6|99553.6|99604.3|99554.3|99600.3|99550.3|39
1651819200000|2022-05-06 06:40:00|99603.8|99553.8|99614.6|99564.6|99620.6|99570.6|99603.5|99553.5|65
1651819210000|2022-05-06 06:40:10|99611.8|99561.8|99615.3|99565.3|99618.8|99568.8|99611.3|99561.3|56
1651819220000|2022-05-06 06:40:20|99614.7|99564.7|99607.5|99557.5|99615.4|99565.4|99605.1|99555.1|52
1651819230000|2022-05-06 06:40:30|99606.7|99556.7|99612.8|99562.8|99620.5|99570.5|99606.7|99556.7|66
1651819240000|2022-05-06 06:40:40|99612|99562|99612.6|99562.6|99614.5|99564.5|99609.3|99559.3|51
1651819250000|2022-05-06 06:40:50|99612.7|99562.7|99622.2|99572.2|99622.3|99572.3|99612.6|99562.6|65
1651819260000|2022-05-06 06:41:00|99622.3|99572.3|99634.5|99584.5|99639.8|99589.8|99620.1|99560.9|62
1651819270000|2022-05-06 06:41:10|99633.9|99583.9|99638.1|99588.1|99638.3|99588.3|99632|99582|49
1651819280000|2022-05-06 06:41:20|99636.9|99586.9|99634.9|99584.9|99638.9|99588.9|99634.2|99584.2|45
1651819290000|2022-05-06 06:41:30|99634.8|99584.8|99632.3|99582.3|99634.8|99584.8|99630.8|99580.8|43
1651819300000|2022-05-06 06:41:40|99632.2|99582.2|99654.5|99604.5|99654.5|99604.5|99631.2|99581.2|49
1651819310000|2022-05-06 06:41:50|99654.3|99604.3|99658.5|99608.5|99659.5|99609.5|99652.2|99602.2|64
1651819320000|2022-05-06 06:42:00|99658.9|99608.9|99663.2|99613.2|99664.2|99614.2|99657.2|99607.2|63
1651819330000|2022-05-06 06:42:10|99662.9|99612.9|99661|99611|99663.4|99613.4|99659.3|99609.3|53
1651819340000|2022-05-06 06:42:20|99660.9|99610.9|99662.7|99612.7|99665.1|99615.1|99660.4|99610.4|42
1651819350000|2022-05-06 06:42:30|99662.4|99612.4|99656.5|99606.5|99662.7|99612.7|99656.5|99606.5|45
1651819360000|2022-05-06 06:42:40|99655|99605|99652.6|99602.6|99659.6|99605|99649.1|99589|45
1651819370000|2022-05-06 06:42:50|99652.5|99602.5|99649.2|99599.2|99653.7|99603.7|99648.7|99598.7|37
1651819380000|2022-05-06 06:43:00|99650.1|99600.1|99654.5|99604.5|99654.5|99604.5|99649.8|99599.8|41
1651819390000|2022-05-06 06:43:10|99654.1|99604.1|99650.2|99600.2|99654.1|99604.1|99648.8|99598.8|31
1651819400000|2022-05-06 06:43:20|99650.3|99600.3|99646.1|99596.1|99650.5|99600.5|99642.7|99592.7|38
1651819410000|2022-05-06 06:43:30|99645.1|99595.1|99644.8|99594.8|99647.4|99597.4|99644.7|99594.7|42
1651819420000|2022-05-06 06:43:40|99644.7|99594.7|99633.4|99583.4|99644.9|99594.9|99628|99578|50
1651819430000|2022-05-06 06:43:50|99633.1|99583.1|99622|99572|99638.2|99588.2|99619.5|99569.5|61
1651819440000|2022-05-06 06:44:00|99618.6|99568.6|99621.1|99571.1|99622.1|99572.1|99613.5|99563.5|46
1651819450000|2022-05-06 06:44:10|99620.7|99570.7|99610.5|99560.5|99623.1|99573.1|99609.1|99559.1|49
1651819460000|2022-05-06 06:44:20|99611.7|99561.7|99597.4|99547.4|99616.7|99566.7|99585.9|99528.3|53
1651819470000|2022-05-06 06:44:30|99597.3|99547.3|99619.2|99569.2|99621.5|99571.5|99597.3|99547.3|55
1651819480000|2022-05-06 06:44:40|99619.3|99569.3|99617.6|99567.6|99619.7|99569.7|99617.6|99567.6|24
1651819490000|2022-05-06 06:44:50|99617.8|99567.8|99585.7|99535.7|99618.2|99568.2|99585.4|99535.4|56
1651819500000|2022-05-06 06:45:00|99586.9|99536.9|99588.4|99538.4|99605.9|99546.3|99585.8|99535.5|60
1651819510000|2022-05-06 06:45:10|99589.7|99539.7|99589.5|99539.5|99596.9|99546.9|99586.4|99536.4|51
1651819520000|2022-05-06 06:45:20|99589.2|99539.2|99604.9|99554.9|99622.1|99583.8|99587.7|99537.7|61
1651819530000|2022-05-06 06:45:30|99604.6|99554.6|99603.1|99553.1|99613.6|99563.6|99602.8|99552.8|64
1651819540000|2022-05-06 06:45:40|99602.4|99552.4|99592.5|99542.5|99602.5|99552.5|99586.6|99536.6|71
1651819550000|2022-05-06 06:45:50|99592.6|99542.6|99586.9|99536.9|99592.8|99542.8|99584.2|99534.2|38
1651819560000|2022-05-06 06:46:00|99589.6|99539.6|99597.9|99547.9|99601.5|99551.5|99589.6|99539.6|58
1651819570000|2022-05-06 06:46:10|99597.4|99547.4|99591.8|99541.8|99599.4|99549.4|99591.1|99541.1|58
1651819580000|2022-05-06 06:46:20|99591.4|99541.4|99585.2|99535.2|99591.4|99541.4|99585|99535|39
1651819590000|2022-05-06 06:46:30|99585.1|99535.1|99585.6|99535.6|99588.2|99538.2|99585.1|99535.1|48
1651819600000|2022-05-06 06:46:40|99585.7|99535.7|99584.7|99534.7|99588.1|99538.1|99581.5|99531.5|47
1651819610000|2022-05-06 06:46:50|99584.8|99534.8|99584.2|99534.2|99586.4|99536.4|99575|99525|51
1651819620000|2022-05-06 06:47:00|99584.5|99534.5|99578.7|99528.7|99584.5|99534.5|99578.3|99528.3|31
1651819630000|2022-05-06 06:47:10|99578.8|99528.8|99596.1|99546.1|99598.2|99548.2|99575.9|99525.9|61
1651819640000|2022-05-06 06:47:20|99597.1|99547.1|99604.3|99554.3|99608.6|99558.6|99593.1|99543.1|56
1651819650000|2022-05-06 06:47:30|99604.4|99554.4|99608.3|99558.3|99610.1|99560.1|99601.2|99551.2|66
1651819660000|2022-05-06 06:47:40|99608.2|99558.2|99609.3|99559.3|99610.1|99560.1|99608|99558|28
1651819670000|2022-05-06 06:47:50|99608.6|99558.6|99607.9|99557.9|99608.6|99558.6|99601.9|99551.9|44
1651819680000|2022-05-06 06:48:00|99608.4|99558.4|99623|99573|99623.5|99573.5|99601.4|99551.4|47
1651819690000|2022-05-06 06:48:10|99622.8|99572.8|99613|99563|99627|99577|99613|99563|57
1651819700000|2022-05-06 06:48:20|99611.3|99561.3|99615.8|99565.8|99617.8|99567.8|99611.3|99561.3|62
1651819710000|2022-05-06 06:48:30|99615.7|99565.7|99609|99559|99616.1|99566.1|99605.9|99555.9|53
1651819720000|2022-05-06 06:48:40|99608.9|99558.9|99613.8|99563.8|99614.2|99564.2|99608.6|99558.6|40
1651819730000|2022-05-06 06:48:50|99613.9|99563.9|99617.4|99567.4|99617.5|99567.5|99611.2|99561.2|35
1651819740000|2022-05-06 06:49:00|99618.1|99568.1|99610.6|99560.6|99618.1|99568.1|99609.5|99559.5|46
1651819750000|2022-05-06 06:49:10|99610.8|99560.8|99605.6|99555.6|99611.6|99561.6|99605.4|99555.4|53
1651819760000|2022-05-06 06:49:20|99605.5|99555.5|99610.7|99560.7|99611.4|99561.4|99605.2|99555.2|42
1651819770000|2022-05-06 06:49:30|99611|99561|99611.1|99561.1|99611.2|99561.2|99609.1|99559.1|28
1651819780000|2022-05-06 06:49:40|99611.2|99561.2|99627.8|99577.8|99631.4|99581.4|99611.2|99561.2|57
1651819790000|2022-05-06 06:49:50|99627.7|99577.7|99644.4|99594.4|99644.4|99594.4|99627.7|99577.7|55
1651819800000|2022-05-06 06:50:00|99645.6|99595.6|99643.8|99593.8|99651.1|99601.1|99642.9|99592.9|70
1651819810000|2022-05-06 06:50:10|99644.1|99594.1|99651.4|99601.4|99654.5|99604.5|99635.5|99585.5|65
1651819820000|2022-05-06 06:50:20|99650.1|99600.1|99653.6|99603.6|99654|99604|99644.6|99594.6|52
1651819830000|2022-05-06 06:50:30|99653|99603|99660.9|99610.9|99666.7|99616.7|99653|99603|68
1651819840000|2022-05-06 06:50:40|99660.8|99610.8|99651.7|99601.7|99661.4|99611.4|99650.9|99600.9|58
1651819850000|2022-05-06 06:50:50|99651.5|99601.5|99651.9|99601.9|99656.7|99606.7|99650.9|99600.9|51
1651819860000|2022-05-06 06:51:00|99651.6|99601.6|99640.3|99590.3|99654.1|99604.1|99639.9|99589.9|56
1651819870000|2022-05-06 06:51:10|99640|99590|99644.7|99594.7|99647.2|99597.2|99639.4|99589.4|47
1651819880000|2022-05-06 06:51:20|99644.6|99594.6|99655.4|99605.4|99655.4|99605.4|99643.5|99593.5|47
1651819890000|2022-05-06 06:51:30|99657|99607|99653.9|99603.9|99657|99607|99652.4|99602.4|52
1651819900000|2022-05-06 06:51:40|99654.1|99604.1|99676.3|99626.3|99680.7|99630.7|99645.3|99595.3|67
1651819910000|2022-05-06 06:51:50|99676.9|99626.9|99678.5|99628.5|99679.6|99629.6|99666.3|99616.3|65
1651819920000|2022-05-06 06:52:00|99677.1|99627.1|99677.5|99627.5|99681.9|99631.9|99662.9|99612.9|72
1651819930000|2022-05-06 06:52:10|99679.4|99629.4|99689.9|99639.9|99694.7|99644.7|99676.5|99626.5|62
1651819940000|2022-05-06 06:52:20|99688.8|99638.8|99691|99641|99695.4|99645.4|99685.5|99635.5|54
1651819950000|2022-05-06 06:52:30|99691.1|99641.1|99699.1|99649.1|99701.5|99651.5|99687|99637|53
1651819960000|2022-05-06 06:52:40|99698.5|99648.5|99716.5|99666.5|99720.7|99670.7|99698.5|99648.5|53
1651819970000|2022-05-06 06:52:50|99717.2|99667.2|99740.1|99690.1|99744.8|99694.8|99717.2|99667.2|72
1651819980000|2022-05-06 06:53:00|99738.3|99688.3|99733.5|99683.5|99739.9|99689.9|99726.9|99676.9|67
1651819990000|2022-05-06 06:53:10|99735.7|99685.7|99764.1|99714.1|99766|99716|99734.5|99684.5|74
1651820000000|2022-05-06 06:53:20|99765.6|99715.6|99760.9|99710.9|99773.4|99736.7|99758.9|99708.9|62
1651820010000|2022-05-06 06:53:30|99761.9|99711.9|99772.3|99722.3|99773.8|99723.8|99761.6|99711.6|63
1651820020000|2022-05-06 06:53:40|99773.2|99723.2|99782.8|99732.8|99785|99735|99771.4|99721.4|70
1651820030000|2022-05-06 06:53:50|99779.9|99729.9|99804.1|99754.1|99807.1|99757.1|99779.9|99729.9|62
1651820040000|2022-05-06 06:54:00|99803.2|99753.2|99817.1|99767.1|99820.7|99770.7|99801.2|99751.2|59
1651820050000|2022-05-06 06:54:10|99816.1|99766.1|99822.4|99772.4|99824.8|99774.8|99810|99760|62
1651820060000|2022-05-06 06:54:20|99822.7|99772.7|99827.6|99777.6|99833.6|99784.7|99808|99768.6|64
1651820070000|2022-05-06 06:54:30|99828.4|99778.4|99850|99800|99850.1|99803.8|99827.3|99777.9|69
1651820080000|2022-05-06 06:54:40|99850.1|99800.1|99832.2|99782.2|99870.4|99820.4|99825.2|99775.2|69
1651820090000|2022-05-06 06:54:50|99832.3|99782.3|99887.2|99837.2|99887.8|99837.8|99831.9|99781.9|75
1651820100000|2022-05-06 06:55:00|99886|99836|99877.7|99827.7|99886|99836|99864.2|99814.2|72
1651820110000|2022-05-06 06:55:10|99879.6|99829.6|99874|99824|99879.6|99829.6|99866.8|99816.8|61
1651820120000|2022-05-06 06:55:20|99874.5|99824.5|99871.3|99821.3|99881.3|99831.3|99869.6|99819.6|53
1651820130000|2022-05-06 06:55:30|99871.6|99821.6|99866.7|99816.7|99871.8|99821.8|99856.5|99806.5|62
1651820140000|2022-05-06 06:55:40|99867.2|99817.2|99867.1|99817.1|99878.6|99828.6|99863.4|99813.4|59
1651820150000|2022-05-06 06:55:50|99868.3|99818.3|99828.2|99778.2|99875.3|99825.3|99828.2|99773.6|71
1651820160000|2022-05-06 06:56:00|99832|99782|99842.4|99792.4|99854.2|99793.3|99832|99781.1|67
1651820170000|2022-05-06 06:56:10|99842.5|99792.5|99865.8|99815.8|99874.4|99824.4|99842.5|99792.5|66
1651820180000|2022-05-06 06:56:20|99865.4|99815.4|99868.5|99818.5|99869.8|99819.8|99863.2|99813.2|50
1651820190000|2022-05-06 06:56:30|99869.2|99819.2|99864.1|99814.1|99879.2|99829.2|99853.1|99803.1|68
1651820200000|2022-05-06 06:56:40|99863.6|99813.6|99949.9|99899.9|99949.9|99899.9|99860.2|99810.2|71
1651820210000|2022-05-06 06:56:50|99957.6|99907.6|99931|99881|99958.8|99908.8|99913.1|99863.1|76
1651820220000|2022-05-06 06:57:00|99931.2|99881.2|99936.7|99886.7|99950.4|99900.4|99928.8|99878.8|76
1651820230000|2022-05-06 06:57:10|99936.4|99886.4|99923.3|99873.3|99943.2|99893.2|99923.3|99873.3|68
1651820240000|2022-05-06 06:57:20|99924.3|99874.3|99919.1|99869.1|99925.5|99875.5|99917|99867|74
1651820250000|2022-05-06 06:57:30|99920.3|99870.3|99954.9|99904.9|99958.9|99908.9|99911.4|99861.4|74
1651820260000|2022-05-06 06:57:40|99960.9|99910.9|99955.8|99905.8|99982.8|99932.8|99955.5|99905.5|74
1651820270000|2022-05-06 06:57:50|99957.1|99907.1|99932.6|99882.6|99972.4|99922.4|99932.6|99882.6|70
1651820280000|2022-05-06 06:58:00|99929.8|99879.8|99938.8|99888.8|99942.9|99892.9|99925.2|99875.2|71
1651820290000|2022-05-06 06:58:10|99939|99889|99945.6|99895.6|99948.5|99898.5|99939|99889|56
1651820300000|2022-05-06 06:58:20|99945.5|99895.5|99945.9|99895.9|99950.9|99900.9|99937.1|99887.1|63
1651820310000|2022-05-06 06:58:30|99945.1|99895.1|99927.6|99877.6|99948.7|99898.7|99927.6|99877.6|62
1651820320000|2022-05-06 06:58:40|99927.7|99877.7|99929.2|99879.2|99929.2|99879.2|99910|99860|70
1651820330000|2022-05-06 06:58:50|99933.4|99883.4|99943.4|99893.4|99955.2|99905.2|99933.4|99883.4|74
1651820340000|2022-05-06 06:59:00|99946.7|99896.7|99942.1|99892.1|99951.1|99901.1|99932.1|99882.1|69
1651820350000|2022-05-06 06:59:10|99942.4|99892.4|99968.4|99918.4|99973.9|99923.9|99934.8|99884.8|65
1651820360000|2022-05-06 06:59:20|99967|99917|99985.5|99935.5|99987.2|99937.2|99967|99917|63
1651820370000|2022-05-06 06:59:30|99985.1|99935.1|100030.6|99980.6|100033.3|99983.3|99984.7|99934.7|77
1651820380000|2022-05-06 06:59:40|100030.9|99980.9|100012.8|99962.8|100037.8|99987.8|100007.2|99947.8|73
1651820390000|2022-05-06 06:59:50|100013.7|99963.7|99999.9|99949.9|100025.8|99963.8|99999.9|99938.8|70
1651820400000|2022-05-06 07:00:00|99999|99949|99990.1|99940.1|100007.4|99949.7|99951.9|99901.9|76
1651820410000|2022-05-06 07:00:10|99990.6|99940.6|99964.1|99914.1|100000.4|99950.4|99963.7|99913.7|71
1651820420000|2022-05-06 07:00:20|99960.4|99910.4|99947.3|99897.3|99964.6|99914.6|99942.7|99892.7|77
1651820430000|2022-05-06 07:00:30|99948.5|99898.5|99952.5|99902.5|99969.3|99919.3|99946.4|99896.4|72
1651820440000|2022-05-06 07:00:40|99951.8|99901.8|99953.1|99903.1|99961.4|99911.4|99947.7|99897.7|72
1651820450000|2022-05-06 07:00:50|99950.2|99900.2|99962.1|99912.1|99973.7|99923.7|99947.3|99897.3|71
1651820460000|2022-05-06 07:01:00|99958.1|99908.1|99959.5|99909.5|99964.2|99914.2|99952.4|99902.4|77
1651820470000|2022-05-06 07:01:10|99964.5|99914.5|99991.7|99941.7|99993.1|99943.1|99955.2|99905.2|75
1651820480000|2022-05-06 07:01:20|99992.7|99942.7|99979.2|99929.2|99992.7|99942.7|99974.8|99924.8|73
1651820490000|2022-05-06 07:01:30|99978.9|99928.9|100002|99952|100006.7|99956.7|99978.9|99928.9|61
1651820500000|2022-05-06 07:01:40|100001.2|99951.2|100023.6|99973.6|100031|99981|100000.9|99950.9|72
1651820510000|2022-05-06 07:01:50|100025.1|99975.1|100023|99973|100027.5|99977.5|100005.1|99955.1|64
1651820520000|2022-05-06 07:02:00|100023.1|99973.1|100030.7|99980.7|100034.2|99984.2|100018.6|99968.6|70
1651820530000|2022-05-06 07:02:10|100029.4|99979.4|99985.1|99935.1|100035|99985|99982.7|99932.7|73
1651820540000|2022-05-06 07:02:20|99986|99936|100032.1|99982.1|100039.7|99989.7|99984.8|99934.8|76
1651820550000|2022-05-06 07:02:30|100031.2|99981.2|100032.7|99982.7|100036.9|99986.9|100018.1|99968.1|72
1651820560000|2022-05-06 07:02:40|100032|99982|100030|99980|100036.8|99986.8|100017.5|99967.5|66
1651820570000|2022-05-06 07:02:50|100029.6|99979.6|100019.2|99969.2|100032.7|99982.7|100015.6|99965.6|53
1651820580000|2022-05-06 07:03:00|100019.6|99969.6|99999|99949|100025.7|99975.7|99998.7|99948.7|73
1651820590000|2022-05-06 07:03:10|99999.5|99949.5|99972.2|99922.2|99999.5|99949.5|99972.2|99922.2|59
1651820600000|2022-05-06 07:03:20|99974.1|99924.1|99987.8|99937.8|99989.6|99939.6|99971.8|99921.8|67
1651820610000|2022-05-06 07:03:30|99988|99938|99974.6|99924.6|99988.6|99938.6|99974.6|99924.6|68
1651820620000|2022-05-06 07:03:40|99972.2|99922.2|99976.7|99926.7|99981.3|99931.3|99956.6|99906.6|73
1651820630000|2022-05-06 07:03:50|99976.8|99926.8|99956.4|99906.4|99986.3|99936.3|99952.3|99902.3|63
1651820640000|2022-05-06 07:04:00|99955.4|99905.4|99942.1|99892.1|99956.4|99906.4|99941.5|99891.5|72
1651820650000|2022-05-06 07:04:10|99939.9|99889.9|99938.9|99888.9|99942.7|99892.7|99926.9|99876.9|74
1651820660000|2022-05-06 07:04:20|99938.6|99888.6|99947.4|99897.4|99955|99905|99936.1|99886.1|74
1651820670000|2022-05-06 07:04:30|99945.5|99895.5|99942.5|99892.5|99945.5|99895.5|99933.4|99883.4|74
1651820680000|2022-05-06 07:04:40|99943.4|99893.4|99945.1|99895.1|99945.4|99895.4|99937.4|99887.4|72
1651820690000|2022-05-06 07:04:50|99945.8|99895.8|99927|99877|99952|99902|99926.7|99876.7|69
1651820700000|2022-05-06 07:05:00|99927.8|99877.8|99930.4|99880.4|99930.4|99880.4|99923.2|99873.2|67
1651820710000|2022-05-06 07:05:10|99930.2|99880.2|99933.3|99883.3|99935|99885|99916.1|99866.1|70
1651820720000|2022-05-06 07:05:20|99933.9|99883.9|99949.9|99899.9|99952.9|99902.9|99933.9|99883.9|67
1651820730000|2022-05-06 07:05:30|99949.8|99899.8|99946.1|99896.1|99951.5|99901.5|99944.8|99894.8|49
1651820740000|2022-05-06 07:05:40|99946.5|99896.5|99945.2|99895.2|99952.4|99902.4|99939.9|99889.9|60
1651820750000|2022-05-06 07:05:50|99944.5|99894.5|99971.6|99921.6|99972.1|99922.1|99943.6|99893.6|74
1651820760000|2022-05-06 07:06:00|99971.2|99921.2|99979.9|99929.9|99988|99938|99970.5|99920.5|72
1651820770000|2022-05-06 07:06:10|99979.3|99929.3|99981.6|99931.6|99992.4|99936|99970.6|99914.1|72
1651820780000|2022-05-06 07:06:20|99983.5|99933.5|99979.8|99929.8|99986.1|99936.1|99978.8|99928.8|58
1651820790000|2022-05-06 07:06:30|99980.8|99930.8|100020.4|99970.4|100020.8|99970.8|99978.7|99928.7|67
1651820800000|2022-05-06 07:06:40|100019.4|99969.4|99999.1|99949.1|100027.2|99974.7|99999.1|99949.1|73
1651820810000|2022-05-06 07:06:50|99999.5|99949.5|99991.5|99941.5|100003.6|99953.6|99990|99940|57
1651820820000|2022-05-06 07:07:00|99992.3|99942.3|99965.1|99915.1|100001.5|99951.5|99965.1|99915.1|75
1651820830000|2022-05-06 07:07:10|99962.5|99912.5|99907|99857|99962.5|99912.5|99905.4|99855.4|76
1651820840000|2022-05-06 07:07:20|99906.4|99856.4|99940.9|99890.9|99943.9|99893.9|99905.8|99855.8|79
1651820850000|2022-05-06 07:07:30|99938.1|99888.1|99942.3|99892.3|99944.3|99894.3|99918.7|99868.7|70
1651820860000|2022-05-06 07:07:40|99940.7|99890.7|99949|99899|99954|99904|99935.8|99885.8|63
1651820870000|2022-05-06 07:07:50|99949.2|99899.2|99947.7|99897.7|99950.6|99900.6|99945.8|99895.8|54
1651820880000|2022-05-06 07:08:00|99948.2|99898.2|99938.7|99888.7|99950.7|99900.7|99938.7|99888.7|63
1651820890000|2022-05-06 07:08:10|99936.4|99886.4|99905.2|99855.2|99936.4|99886.4|99905.2|99855.2|68
1651820900000|2022-05-06 07:08:20|99906.3|99856.3|99921.7|99871.7|99925.3|99875.3|99893.6|99843.6|75
1651820910000|2022-05-06 07:08:30|99923.2|99873.2|99943.4|99893.4|99947.5|99897.5|99913.2|99863.2|70
1651820920000|2022-05-06 07:08:40|99942.8|99892.8|99949.2|99899.2|99955.4|99905.4|99942.5|99892.5|68
1651820930000|2022-05-06 07:08:50|99948.3|99898.3|99980.9|99930.9|99980.9|99930.9|99948.3|99898.3|70
1651820940000|2022-05-06 07:09:00|99978.1|99928.1|99976.9|99926.9|99986|99936|99970.5|99920.5|72
1651820950000|2022-05-06 07:09:10|99981|99931|99979|99929|99994.4|99944.4|99977.3|99927.3|68
1651820960000|2022-05-06 07:09:20|99979.3|99929.3|99994.2|99944.2|99997.4|99947.4|99969.6|99919.6|76
1651820970000|2022-05-06 07:09:30|99995|99945|100017.1|99967.1|100017.1|99967.1|99995|99945|71
1651820980000|2022-05-06 07:09:40|100017.2|99967.2|100010.4|99960.4|100021.5|99971.5|100006.6|99956.6|72
1651820990000|2022-05-06 07:09:50|100013|99963|100057.5|100007.5|100058|100008|100008.6|99958.6|76
1651821000000|2022-05-06 07:10:00|100058.9|100008.9|100084.6|100034.6|100084.6|100034.6|100053.8|100003.8|74
1651821010000|2022-05-06 07:10:10|100083.4|100033.4|100077.5|100027.5|100090|100040|100076.9|100026.9|68
1651821020000|2022-05-06 07:10:20|100077|100027|100076.8|100026.8|100091.8|100041.8|100069.2|100019.2|68
1651821030000|2022-05-06 07:10:30|100076.7|100026.7|100095.7|100045.7|100099.5|100049.5|100074.9|100013.6|73
1651821040000|2022-05-06 07:10:40|100097|100047|100118.7|100068.7|100120.2|100070.2|100092.7|100042.7|68
1651821050000|2022-05-06 07:10:50|100117|100067|100136.9|100086.9|100138.7|100088.7|100105|100048.6|75
1651821060000|2022-05-06 07:11:00|100138.3|100088.3|100157.2|100107.2|100162.2|100112.2|100138.3|100088.3|73
1651821070000|2022-05-06 07:11:10|100156.7|100106.7|100157.8|100107.8|100158.3|100108.3|100142.1|100092.1|59
1651821080000|2022-05-06 07:11:20|100155.6|100105.6|100189.8|100139.8|100197|100141.1|100154.7|100104.7|62
1651821090000|2022-05-06 07:11:30|100191|100141|100166.9|100116.9|100191.3|100141.3|100165.2|100106.4|61
1651821100000|2022-05-06 07:11:40|100167.2|100117.2|100150.4|100100.4|100169.5|100119.5|100149.7|100099.7|68
1651821110000|2022-05-06 07:11:50|100149.2|100099.2|100154.2|100104.2|100166.4|100116.4|100140.6|100079.8|74
1651821120000|2022-05-06 07:12:00|100168.9|100094|100162.5|100112.5|100187.4|100127.3|100152.8|100094|69
1651821130000|2022-05-06 07:12:10|100162.4|100112.4|100151|100101|100166.1|100116.1|100149.6|100099.6|73
1651821140000|2022-05-06 07:12:20|100150.3|100100.3|100141.3|100091.3|100152.3|100102.3|100136.8|100086.8|75
1651821150000|2022-05-06 07:12:30|100142.1|100092.1|100178.9|100128.9|100180.3|100130.3|100137.5|100087.5|69
1651821160000|2022-05-06 07:12:40|100181.4|100131.4|100182.6|100132.6|100185.7|100135.7|100154|100104|71
1651821170000|2022-05-06 07:12:50|100182.4|100132.4|100163.1|100113.1|100193.7|100143.7|100162.9|100112.9|73
1651821180000|2022-05-06 07:13:00|100163.5|100113.5|100128.2|100078.2|100163.5|100113.5|100121.9|100055.4|74
1651821190000|2022-05-06 07:13:10|100127|100077|100091.4|100041.4|100137.9|100077|100091.4|100037.7|71
1651821200000|2022-05-06 07:13:20|100097.9|100026.8|100079.1|100029.1|100100.6|100039.2|100078.3|100016.8|74
1651821210000|2022-05-06 07:13:30|100081.6|100031.6|100089.4|100039.4|100099.1|100043.7|100081.4|100021.4|68
1651821220000|2022-05-06 07:13:40|100089.5|100039.5|100108.6|100058.6|100114.7|100064.7|100089.4|100036.6|71
1651821230000|2022-05-06 07:13:50|100108.2|100058.2|100130.7|100080.7|100145.6|100085.2|100101.6|100051.6|67
1651821240000|2022-05-06 07:14:00|100130.4|100080.4|100131.1|100081.1|100131.6|100081.6|100111.4|100061.4|69
1651821250000|2022-05-06 07:14:10|100130|100080|100143.9|100093.9|100161.5|100101.1|100126.3|100064.2|74
1651821260000|2022-05-06 07:14:20|100144.2|100094.2|100127.9|100077.9|100146.7|100095.7|100126.8|100064|69
1651821270000|2022-05-06 07:14:30|100127.4|100077.4|100112.6|100062.6|100144.3|100079.6|100106|100042.2|74
1651821280000|2022-05-06 07:14:40|100113|100063|100113.6|100063.6|100133.8|100068.5|100111|100055|69
1651821290000|2022-05-06 07:14:50|100114.3|100064.3|100113.1|100063.1|100115.9|100065.9|100098.6|100048.6|67
1651821300000|2022-05-06 07:15:00|100112.5|100062.5|100106|100056|100118.2|100068.2|100099.4|100037.7|71
1651821310000|2022-05-06 07:15:10|100107.5|100057.5|100078.3|100028.3|100115.5|100065.5|100077.9|100027.9|70
1651821320000|2022-05-06 07:15:20|100079.1|100029.1|100081.5|100031.5|100097.2|100038.3|100074.1|100012.6|74
1651821330000|2022-05-06 07:15:30|100080.3|100030.3|100090.5|100040.5|100108.9|100043.6|100076.8|100010.9|75
1651821340000|2022-05-06 07:15:40|100087.9|100037.9|100110.9|100060.9|100121.8|100071.8|100087.9|100030|74
1651821350000|2022-05-06 07:15:50|100111.7|100061.7|100111.9|100061.9|100126.4|100067.2|100108.6|100043.7|73
1651821360000|2022-05-06 07:16:00|100111.2|100061.2|100116.4|100066.4|100136.6|100074.1|100111.2|100040.3|75
1651821370000|2022-05-06 07:16:10|100116.5|100066.5|100117.3|100067.3|100138.7|100071.3|100108.9|100047.2|71
1651821380000|2022-05-06 07:16:20|100116|100066|100109.6|100059.6|100134.5|100068.7|100109.5|100052.3|75
1651821390000|2022-05-06 07:16:30|100110.2|100060.2|100102.4|100052.4|100115.4|100065.4|100101.1|100051.1|59
1651821400000|2022-05-06 07:16:40|100102.1|100052.1|100100.6|100050.6|100106.4|100056.4|100097.4|100047.4|61
1651821410000|2022-05-06 07:16:50|100100.9|100050.9|100112.4|100062.4|100112.7|100062.7|100092.5|100042.5|72
1651821420000|2022-05-06 07:17:00|100113.7|100063.7|100148.9|100098.9|100166.4|100101.4|100110.5|100060.5|75
1651821430000|2022-05-06 07:17:10|100146.8|100096.8|100166.5|100089.6|100174.8|100103.8|100146.5|100083.1|74
1651821440000|2022-05-06 07:17:20|100167|100089.5|100173.9|100123.9|100195.3|100125.4|100153.6|100079.3|75
1651821450000|2022-05-06 07:17:30|100173.7|100123.7|100182.5|100132.5|100200.8|100134.8|100171.7|100116|68
1651821460000|2022-05-06 07:17:40|100180.3|100130.3|100198.9|100148.9|100200.2|100150.2|100175.4|100125.4|67
1651821470000|2022-05-06 07:17:50|100199|100149|100186.8|100136.8|100203.1|100153|100182.9|100125.6|68
1651821480000|2022-05-06 07:18:00|100186.1|100136.1|100189.7|100139.7|100212.6|100148.3|100185.2|100131.3|75
1651821490000|2022-05-06 07:18:10|100187.2|100137.2|100218|100168|100226.9|100176.9|100187.1|100137.1|65
1651821500000|2022-05-06 07:18:20|100217.9|100167.9|100203|100153|100220.3|100170.3|100199.4|100149.4|59
1651821510000|2022-05-06 07:18:30|100203.4|100153.4|100193.2|100143.2|100208.8|100158.8|100193.2|100143.2|51
1651821520000|2022-05-06 07:18:40|100193.5|100143.5|100217.4|100167.4|100217.4|100167.4|100193.5|100143.5|57
1651821530000|2022-05-06 07:18:50|100220.6|100170.6|100239.3|100189.3|100244.3|100194.3|100220.4|100170.4|56
1651821540000|2022-05-06 07:19:00|100239.5|100189.5|100222.2|100172.2|100245.5|100195.5|100215.5|100156.4|69
1651821550000|2022-05-06 07:19:10|100232.9|100162|100187.2|100137.2|100234.1|100173.4|100179.9|100129.9|66
1651821560000|2022-05-06 07:19:20|100194|100144|100213.7|100163.7|100218.1|100163.8|100174.8|100124.8|65
1651821570000|2022-05-06 07:19:30|100213.1|100163.1|100173.7|100123.7|100216|100163.1|100173.7|100123.7|62
1651821580000|2022-05-06 07:19:40|100174.3|100124.3|100151.8|100101.8|100178.7|100128.7|100149.1|100099.1|67
1651821590000|2022-05-06 07:19:50|100152.3|100102.3|100137|100087|100152.3|100102.3|100133|100083|66
1651821600000|2022-05-06 07:20:00|100137.3|100087.3|100135.3|100085.3|100146.9|100096.9|100132.1|100082.1|61
1651821610000|2022-05-06 07:20:10|100135.4|100085.4|100156.6|100106.6|100156.6|100106.6|100130.8|100080.8|53
1651821620000|2022-05-06 07:20:20|100155.5|100105.5|100158.2|100108.2|100158.9|100108.9|100145.2|100095.2|66
1651821630000|2022-05-06 07:20:30|100158.5|100108.5|100163.9|100113.9|100171.1|100121.1|100153.7|100103.7|69
1651821640000|2022-05-06 07:20:40|100163.1|100113.1|100162.2|100112.2|100178.7|100120.9|100160.2|100105.6|69
1651821650000|2022-05-06 07:20:50|100162.8|100112.8|100200.3|100150.3|100201.7|100151.7|100158.1|100108.1|67
1651821660000|2022-05-06 07:21:00|100199.7|100149.7|100204.6|100154.6|100209.7|100159.7|100188.3|100138.3|71
1651821670000|2022-05-06 07:21:10|100203.2|100153.2|100179.8|100129.8|100208.2|100158.2|100173.3|100123.3|70
1651821680000|2022-05-06 07:21:20|100179.4|100129.4|100178.5|100128.5|100189.1|100139.1|100177.1|100127.1|63
1651821690000|2022-05-06 07:21:30|100178.7|100128.7|100189.9|100139.9|100210.9|100149.7|100178.7|100128.7|75
1651821700000|2022-05-06 07:21:40|100189.3|100139.3|100218.1|100168.1|100239|100168.3|100189.2|100132.9|76
1651821710000|2022-05-06 07:21:50|100218|100168|100202.2|100152.2|100220.4|100168.8|100201.7|100149.5|72
1651821720000|2022-05-06 07:22:00|100200.9|100150.9|100173.7|100123.7|100202|100152|100173.6|100123.6|74
1651821730000|2022-05-06 07:22:10|100177.9|100127.9|100184.4|100134.4|100192.2|100137.9|100174|100120.6|75
1651821740000|2022-05-06 07:22:20|100185|100135|100127.1|100077.1|100189.6|100139.6|100126.2|100070.9|67
1651821750000|2022-05-06 07:22:30|100127.8|100077.8|100132.8|100082.8|100138.4|100088.4|100123|100073|74
1651821760000|2022-05-06 07:22:40|100131.4|100081.4|100151|100101|100186.3|100115.8|100131.4|100081.4|68
1651821770000|2022-05-06 07:22:50|100151.6|100101.6|100167.8|100117.8|100169.6|100119.6|100142|100092|65
1651821780000|2022-05-06 07:23:00|100168|100118|100157.7|100107.7|100175|100125|100157.2|100107.2|70
1651821790000|2022-05-06 07:23:10|100157.2|100107.2|100164.7|100114.7|100175.3|100125.3|100151.5|100101.5|74
1651821800000|2022-05-06 07:23:20|100165.4|100115.4|100171.9|100121.9|100179.2|100129.2|100162.7|100101.5|76
1651821810000|2022-05-06 07:23:30|100170.8|100120.8|100164.7|100114.7|100174.3|100124.3|100161|100111|74
1651821820000|2022-05-06 07:23:40|100161.8|100111.8|100169.7|100119.7|100183.4|100127.2|100160.1|100110.1|77
1651821830000|2022-05-06 07:23:50|100170.9|100120.9|100158.5|100108.5|100171.6|100121.6|100153.2|100103.2|75
1651821840000|2022-05-06 07:24:00|100158.8|100108.8|100118.7|100046.8|100158.8|100108.8|100101.9|100046.8|75
1651821850000|2022-05-06 07:24:10|100106.7|100056.7|100127.6|100077.6|100145|100080.3|100098.9|100040.2|76
1651821860000|2022-05-06 07:24:20|100131.5|100081.5|100079.9|100029.9|100131.8|100081.8|100078.8|100022.5|77
1651821870000|2022-05-06 07:24:30|100093.5|100022.9|100087.7|100037.7|100093.5|100039.1|100053.4|99992|75
1651821880000|2022-05-06 07:24:40|100088.4|100038.4|100066.1|100016.1|100108.5|100049|100064.1|100009.2|77
1651821890000|2022-05-06 07:24:50|100064.1|100014.1|100078.4|100028.4|100081.1|100031.1|100053.1|100003.1|76
1651821900000|2022-05-06 07:25:00|100078.3|100028.3|100094.1|100019.5|100117.5|100043.5|100070.9|100009.8|77
1651821910000|2022-05-06 07:25:10|100082.2|100032.2|100069.8|99992|100095.1|100033.1|100053.3|99987.6|76
1651821920000|2022-05-06 07:25:20|100058|100008|100075.1|99990.8|100088.5|100016.2|100046.6|99985.9|78
1651821930000|2022-05-06 07:25:30|100073.2|99991.3|100064.4|100014.4|100073.2|100014.4|100048.7|99987.5|67
1651821940000|2022-05-06 07:25:40|100065.6|100015.6|100041.6|99991.6|100078.9|100017.4|100028.9|99968.2|76
1651821950000|2022-05-06 07:25:50|100055.1|99981.3|100031.5|99981.5|100067.4|99993.4|100024.8|99961.5|76
1651821960000|2022-05-06 07:26:00|100036.8|99986.8|100027.6|99956.3|100050.3|99988.5|100012.8|99950.5|72
1651821970000|2022-05-06 07:26:10|100016.8|99966.8|100016|99966|100037.8|99967.3|100001.9|99935.7|70
1651821980000|2022-05-06 07:26:20|100013.8|99963.8|100008.5|99935.1|100025.7|99965.6|99993.4|99933|77
1651821990000|2022-05-06 07:26:30|100003.2|99932.3|99984.7|99934.7|100023.7|99953.9|99981.1|99929.8|75
1651822000000|2022-05-06 07:26:40|99984.6|99934.6|99970.7|99920.7|99985.6|99935.6|99960.1|99905.1|61
1651822010000|2022-05-06 07:26:50|99972.1|99922.1|99969.7|99887.9|99998.7|99931|99945.7|99880|79
1651822020000|2022-05-06 07:27:00|99952.1|99902.1|99955.1|99905.1|99986.1|99917.3|99946.9|99874|67
1651822030000|2022-05-06 07:27:10|99955.2|99905.2|99982|99911.4|99989.2|99922.7|99952.1|99886.7|65
1651822040000|2022-05-06 07:27:20|99970.6|99920.6|99988.5|99917|99988.5|99926.7|99965.4|99904.9|75
1651822050000|2022-05-06 07:27:30|99976.7|99926.7|99962.6|99912.6|99980.4|99926.7|99958.7|99893.2|72
1651822060000|2022-05-06 07:27:40|99963.1|99913.1|99949.4|99899.4|99989.4|99920.5|99945.4|99895.4|76
1651822070000|2022-05-06 07:27:50|99946.4|99896.4|99907.4|99857.4|99949.9|99899.9|99906.1|99839.3|68
1651822080000|2022-05-06 07:28:00|99911.6|99861.6|99949|99899|99962.1|99912.1|99902.7|99852.7|69
1651822090000|2022-05-06 07:28:10|99961|99886.6|99940.3|99890.3|99961|99899.1|99934.5|99884.5|63
1651822100000|2022-05-06 07:28:20|99940.8|99890.8|99952.1|99902.1|99959.3|99902.1|99940.8|99888.6|69
1651822110000|2022-05-06 07:28:30|99952.2|99902.2|99953.7|99903.7|99977.1|99906.7|99948.5|99892|60
1651822120000|2022-05-06 07:28:40|99959.1|99909.1|99951|99901|99973.5|99913.8|99949.9|99899.9|69
1651822130000|2022-05-06 07:28:50|99952|99902|99942.5|99892.5|99952|99902|99939.4|99889.4|59
1651822140000|2022-05-06 07:29:00|99942|99892|99943.7|99893.7|99960.4|99897.1|99932.1|99871.2|63
1651822150000|2022-05-06 07:29:10|99942.6|99892.6|99937.9|99887.9|99962.1|99897.9|99932.5|99862.8|73
1651822160000|2022-05-06 07:29:20|99946.7|99896.7|99949.6|99899.6|99963.4|99904.3|99938.9|99888.9|72
1651822170000|2022-05-06 07:29:30|99949.5|99899.5|99942.9|99892.9|99955.4|99899.5|99937.7|99879|69
1651822180000|2022-05-06 07:29:40|99943.2|99893.2|99947|99897|99981.6|99906.8|99935|99879.3|73
1651822190000|2022-05-06 07:29:50|99951.5|99901.5|99976.7|99926.7|99985.5|99928.9|99949.4|99889.5|74
1651822200000|2022-05-06 07:30:00|99979.8|99929.8|100012.5|99962.5|100030.2|99966|99976.8|99913.2|76
1651822210000|2022-05-06 07:30:10|100010.7|99960.7|100001.1|99951.1|100015.3|99965.3|99990.7|99929.1|72
1651822220000|2022-05-06 07:30:20|100001.7|99951.7|99979.4|99929.4|100020.1|99970.1|99978.5|99928.5|68
1651822230000|2022-05-06 07:30:30|99978.1|99928.1|99999.7|99949.7|100018.6|99960.4|99976.9|99926.9|63
1651822240000|2022-05-06 07:30:40|99997|99947|100015.4|99965.4|100040.7|99974.1|99997|99936.3|67
1651822250000|2022-05-06 07:30:50|100016.2|99966.2|100031.7|99981.7|100037.5|99981.7|100013.2|99958.5|66
1651822260000|2022-05-06 07:31:00|100033.1|99983.1|100040.4|99990.4|100064.9|100004.5|100033.1|99983.1|71
1651822270000|2022-05-06 07:31:10|100041.6|99991.6|100041.4|99991.4|100048.6|99998.6|100039.5|99989.5|66
1651822280000|2022-05-06 07:31:20|100041.9|99991.9|100048.9|99998.9|100063.5|100003.5|100037|99987|69
1651822290000|2022-05-06 07:31:30|100047.9|99997.9|100056.4|100006.4|100081.5|100020.5|100031.4|99979.3|77
1651822300000|2022-05-06 07:31:40|100055.9|100005.9|100061.2|100011.2|100074.1|100011.2|100049.3|99998.5|53
1651822310000|2022-05-06 07:31:50|100060.9|100010.9|100046.6|99996.6|100074.7|100019.6|100046.1|99994|73
1651822320000|2022-05-06 07:32:00|100046.9|99996.9|100067.3|100017.3|100067.8|100017.8|100044.2|99994.2|73
1651822330000|2022-05-06 07:32:10|100067.9|100017.9|100052.9|100002.9|100068.2|100018.2|100052.9|100002.9|68
1651822340000|2022-05-06 07:32:20|100052.7|100002.7|100041.8|99991.8|100052.7|100002.7|100036.6|99986.6|63
1651822350000|2022-05-06 07:32:30|100042|99992|100041.2|99991.2|100044.3|99994.3|100039.9|99989.9|50
1651822360000|2022-05-06 07:32:40|100041.3|99991.3|100036.9|99986.9|100042.7|99992.7|100028.2|99978.2|57
1651822370000|2022-05-06 07:32:50|100038.5|99988.5|100029.2|99979.2|100038.5|99988.5|100023.2|99973.2|63
1651822380000|2022-05-06 07:33:00|100029.1|99979.1|100045.4|99995.4|100045.4|99995.4|100028.4|99978.4|60
1651822390000|2022-05-06 07:33:10|100045.6|99995.6|100035|99985|100047|99997|100017.2|99967.2|73
1651822400000|2022-05-06 07:33:20|100034.7|99984.7|100043.6|99993.6|100051|99995.1|100029.2|99974.8|72
1651822410000|2022-05-06 07:33:30|100044.2|99994.2|100034.9|99984.9|100057.8|100001.6|100026.9|99976.9|69
1651822420000|2022-05-06 07:33:40|100034.2|99984.2|100022.1|99972.1|100046.6|99985.7|100015.8|99951.2|70
1651822430000|2022-05-06 07:33:50|100024.7|99974.7|100028.2|99978.2|100047.8|99983.4|100020.5|99954.8|73
1651822440000|2022-05-06 07:34:00|100028.6|99978.6|100026.8|99976.8|100042.4|99980.3|100017.1|99960.8|73
1651822450000|2022-05-06 07:34:10|100026.1|99976.1|100028.6|99978.6|100037.1|99982.3|100023.5|99965.6|68
1651822460000|2022-05-06 07:34:20|100027.5|99977.5|100039.4|99989.4|100039.9|99989.9|100015.8|99965.8|75
1651822470000|2022-05-06 07:34:30|100038|99988|100066.6|99984.6|100066.6|99997.7|100034.2|99984.2|78
1651822480000|2022-05-06 07:34:40|100049.5|99999.5|100078.5|100028.5|100080.3|100030.3|100040.9|99990.9|74
1651822490000|2022-05-06 07:34:50|100077.3|100027.3|100074.6|100024.6|100077.3|100027.3|100067.4|100017.4|65
1651822500000|2022-05-06 07:35:00|100073.5|100023.5|100070.1|100020.1|100073.5|100023.5|100057.8|100007.8|75
1651822510000|2022-05-06 07:35:10|100070.2|100020.2|100062.2|100012.2|100073.8|100023.8|100059.1|100009.1|60
1651822520000|2022-05-06 07:35:20|100062.3|100012.3|100064.7|100014.7|100070.8|100020.8|100055.5|100005.5|67
1651822530000|2022-05-06 07:35:30|100066.4|100016.4|100070.3|100020.3|100075.6|100025.6|100062.3|100012.3|68
1651822540000|2022-05-06 07:35:40|100070.1|100020.1|100070.2|100020.2|100074.1|100024.1|100069.5|100019.5|61
1651822550000|2022-05-06 07:35:50|100068.8|100018.8|100085.4|100035.4|100095.8|100045.8|100068.8|100018.8|63
1651822560000|2022-05-06 07:36:00|100085.3|100035.3|100061.1|100011.1|100088.8|100038.8|100054.5|100004.5|69
1651822570000|2022-05-06 07:36:10|100061.6|100011.6|100071.4|100021.4|100079.2|100029.2|100060.9|100010.9|74
1651822580000|2022-05-06 07:36:20|100071.7|100021.7|100078.1|100028.1|100081.7|100031.7|100069.7|100019.7|54
1651822590000|2022-05-06 07:36:30|100078.3|100028.3|100088.3|100038.3|100091.7|100041.7|100078.3|100028.3|62
1651822600000|2022-05-06 07:36:40|100088.4|100038.4|100078.8|100028.8|100093.8|100043.8|100075.8|100025.8|62
1651822610000|2022-05-06 07:36:50|100079.3|100029.3|100076.7|100026.7|100082|100032|100075.7|100025.7|62
1651822620000|2022-05-06 07:37:00|100076.9|100026.9|100090.5|100040.5|100095|100045|100074.2|100024.2|60
1651822630000|2022-05-06 07:37:10|100090|100040|100095|100045|100097|100047|100087.4|100037.4|57
1651822640000|2022-05-06 07:37:20|100094.9|100044.9|100086.7|100036.7|100098.1|100045.3|100067.8|100017.8|66
1651822650000|2022-05-06 07:37:30|100088.8|100038.8|100108.2|100058.2|100119.4|100063.7|100086.2|100028|73
1651822660000|2022-05-06 07:37:40|100108.3|100058.3|100098|100048|100108.3|100058.3|100095|100045|59
1651822670000|2022-05-06 07:37:50|100098.8|100048.8|100107.5|100057.5|100111.5|100061.5|100097.8|100047.8|51
1651822680000|2022-05-06 07:38:00|100107.4|100057.4|100056.9|100006.9|100107.8|100057.8|100056.2|100006.2|71
1651822690000|2022-05-06 07:38:10|100057.1|100007.1|100064|100014|100072.8|100022.8|100046.1|99996.1|76
1651822700000|2022-05-06 07:38:20|100063.6|100013.6|100079.2|100029.2|100080.5|100030.5|100062.2|100012.2|56
1651822710000|2022-05-06 07:38:30|100078.9|100028.9|100079.5|100029.5|100081.4|100031.4|100076.1|100026.1|46
1651822720000|2022-05-06 07:38:40|100079.4|100029.4|100090|100040|100090.5|100040.5|100078.9|100028.9|54
1651822730000|2022-05-06 07:38:50|100090.6|100040.6|100080.6|100030.6|100092.6|100042.6|100078.5|100028.5|57
1651822740000|2022-05-06 07:39:00|100081.7|100031.7|100086.5|100036.5|100086.5|100036.5|100076.6|100026.6|47
1651822750000|2022-05-06 07:39:10|100086.9|100036.9|100093.6|100043.6|100096.1|100046.1|100083|100033|70
1651822760000|2022-05-06 07:39:20|100093.8|100043.8|100090.9|100040.9|100098.4|100048.4|100090.6|100040.6|62
1651822770000|2022-05-06 07:39:30|100090.3|100040.3|100094.3|100044.3|100095.4|100045.4|100084|100034|68
1651822780000|2022-05-06 07:39:40|100095.4|100045.4|100086.5|100036.5|100099.5|100049.5|100084|100034|70
1651822790000|2022-05-06 07:39:50|100088|100038|100074.1|100024.1|100092.1|100041.2|100074.1|100020.7|62
1651822800000|2022-05-06 07:40:00|100074|100024|100115.3|100065.3|100126.1|100076.1|100073.5|100023.5|73
1651822810000|2022-05-06 07:40:10|100116.7|100066.7|100103|100053|100117|100067|100099.1|100049.1|66
1651822820000|2022-05-06 07:40:20|100104.9|100054.9|100113.8|100063.8|100113.8|100063.8|100100.7|100050.7|58
1651822830000|2022-05-06 07:40:30|100112.9|100062.9|100135.1|100085.1|100135.1|100085.1|100112.3|100062.3|57
1651822840000|2022-05-06 07:40:40|100134.3|100084.3|100141.7|100091.7|100147|100092|100128.9|100070.6|64
1651822850000|2022-05-06 07:40:50|100142.7|100092.7|100143.8|100093.8|100147.6|100097.6|100141.3|100091.3|55
1651822860000|2022-05-06 07:41:00|100142.7|100092.7|100135.7|100085.7|100153|100103|100135|100085|65
1651822870000|2022-05-06 07:41:10|100136.1|100086.1|100140|100090|100142.3|100092.3|100130.1|100080.1|64
1651822880000|2022-05-06 07:41:20|100139.6|100089.6|100141.1|100091.1|100148.5|100098.5|100139.6|100089.6|50
1651822890000|2022-05-06 07:41:30|100140.8|100090.8|100139.7|100089.7|100148.5|100098.5|100139.7|100089.7|39
1651822900000|2022-05-06 07:41:40|100139.5|100089.5|100140.1|100090.1|100145.9|100095.9|100137.1|100087.1|66
1651822910000|2022-05-06 07:41:50|100138.7|100088.7|100161.3|100111.3|100165.6|100115.6|100135.5|100085.5|64
1651822920000|2022-05-06 07:42:00|100160|100110|100164.9|100114.9|100167.8|100117.8|100159.5|100109.5|57
1651822930000|2022-05-06 07:42:10|100165.3|100115.3|100156.9|100106.9|100165.3|100115.3|100155.4|100105.4|59
1651822940000|2022-05-06 07:42:20|100157.1|100107.1|100165.5|100115.5|100169.6|100119.6|100153.5|100103.5|52
1651822950000|2022-05-06 07:42:30|100165.2|100115.2|100165.7|100115.7|100166.9|100116.9|100163.5|100113.5|55
1651822960000|2022-05-06 07:42:40|100165.8|100115.8|100196|100146|100196.7|100146.7|100165|100115|61
1651822970000|2022-05-06 07:42:50|100196.6|100146.6|100180.4|100130.4|100196.6|100146.6|100174.6|100112.7|77
1651822980000|2022-05-06 07:43:00|100181.2|100131.2|100190.4|100140.4|100193.4|100143.4|100181.2|100131.2|62
1651822990000|2022-05-06 07:43:10|100190.1|100140.1|100192.5|100142.5|100206.5|100152.1|100188.4|100127.7|52
1651823000000|2022-05-06 07:43:20|100194.8|100144.8|100187|100137|100195.7|100145.7|100184.4|100134.4|48
1651823010000|2022-05-06 07:43:30|100187.3|100137.3|100187.3|100137.3|100189.3|100139.3|100180.7|100130.7|50
1651823020000|2022-05-06 07:43:40|100191.7|100141.7|100209|100159|100217.7|100167.7|100191.7|100141.7|65
1651823030000|2022-05-06 07:43:50|100209.6|100159.6|100200.5|100150.5|100210.3|100160.3|100198.8|100148.8|58
1651823040000|2022-05-06 07:44:00|100202.7|100152.7|100151.6|100101.6|100204.4|100154.4|100150.1|100100.1|67
1651823050000|2022-05-06 07:44:10|100152.4|100102.4|100136|100086|100153.2|100103.2|100136|100078.6|75
1651823060000|2022-05-06 07:44:20|100139.9|100089.9|100120.4|100070.4|100139.9|100089.9|100119.5|100069.5|64
1651823070000|2022-05-06 07:44:30|100120.7|100070.7|100127.1|100077.1|100128.6|100078.6|100119.1|100069.1|49
1651823080000|2022-05-06 07:44:40|100124.5|100074.5|100121.4|100071.4|100124.6|100074.6|100121.3|100071.3|45
1651823090000|2022-05-06 07:44:50|100121.5|100071.5|100121.8|100071.8|100126.1|100078.3|100102.6|100055.1|63
1651823100000|2022-05-06 07:45:00|100122.4|100072.4|100157.9|100085.8|100157.9|100099.1|100116.3|100066.3|70
1651823110000|2022-05-06 07:45:10|100140.9|100090.9|100145.2|100095.2|100171.1|100103.5|100138.7|100088.7|73
1651823120000|2022-05-06 07:45:20|100144.5|100094.5|100143.9|100093.9|100150.2|100100.2|100132.7|100082.7|61
1651823130000|2022-05-06 07:45:30|100143.7|100093.7|100176.6|100126.6|100177.2|100127.2|100140.7|100090.7|71
1651823140000|2022-05-06 07:45:40|100176.1|100126.1|100189.5|100139.5|100193.1|100143.1|100174.5|100124.5|68
1651823150000|2022-05-06 07:45:50|100190.3|100140.3|100195.7|100145.7|100211.3|100161.3|100188.1|100138.1|66
1651823160000|2022-05-06 07:46:00|100195.4|100145.4|100187.9|100137.9|100197.2|100147.2|100184.8|100134.8|53
1651823170000|2022-05-06 07:46:10|100188.3|100138.3|100174.8|100124.8|100188.3|100138.3|100172.9|100122.9|63
1651823180000|2022-05-06 07:46:20|100173.7|100123.7|100206.2|100156.2|100231.6|100166.6|100172.7|100122.7|65
1651823190000|2022-05-06 07:46:30|100203.6|100153.6|100210.3|100160.3|100218.8|100162.8|100193.8|100143.8|67
1651823200000|2022-05-06 07:46:40|100209.9|100159.9|100207.3|100157.3|100215.2|100165.2|100206.1|100156.1|62
1651823210000|2022-05-06 07:46:50|100211.6|100161.6|100202.4|100152.4|100211.6|100161.6|100197|100147|60
1651823220000|2022-05-06 07:47:00|100202.7|100152.7|100201.7|100151.7|100225.5|100163.9|100201.7|100138.4|61
1651823230000|2022-05-06 07:47:10|100202.2|100152.2|100193.6|100143.6|100203.7|100153.7|100193.6|100143.6|64
1651823240000|2022-05-06 07:47:20|100193.2|100143.2|100182.2|100132.2|100193.3|100143.3|100180.3|100130.3|56
1651823250000|2022-05-06 07:47:30|100180.2|100130.2|100188.6|100138.6|100189.5|100139.5|100176.1|100126.1|69
1651823260000|2022-05-06 07:47:40|100188.7|100138.7|100184.6|100134.6|100191.3|100141.3|100184.6|100134.6|54
1651823270000|2022-05-06 07:47:50|100184.3|100134.3|100143.7|100093.7|100184.3|100134.3|100142|100081|76
1651823280000|2022-05-06 07:48:00|100146.1|100096.1|100190|100140|100191.6|100141.6|100144.4|100086.9|76
1651823290000|2022-05-06 07:48:10|100191.7|100141.7|100170.9|100120.9|100191.7|100141.7|100170.3|100120.3|66
1651823300000|2022-05-06 07:48:20|100170.8|100120.8|100176|100126|100176|100126|100164.1|100114.1|56
1651823310000|2022-05-06 07:48:30|100176.6|100126.6|100182|100132|100182|100132|100173.8|100123.8|63
1651823320000|2022-05-06 07:48:40|100181.7|100131.7|100188.2|100138.2|100188.2|100138.2|100178.5|100128.5|50
1651823330000|2022-05-06 07:48:50|100187.8|100137.8|100181.6|100131.6|100205.8|100155.8|100177|100127|74
1651823340000|2022-05-06 07:49:00|100179.1|100129.1|100184.4|100134.4|100187.9|100137.9|100173.3|100123.3|68
1651823350000|2022-05-06 07:49:10|100184.5|100134.5|100177.9|100127.9|100186.6|100136.6|100172.9|100122.9|67
1651823360000|2022-05-06 07:49:20|100177.6|100127.6|100172.7|100122.7|100183.3|100133.3|100171.5|100121.5|49
1651823370000|2022-05-06 07:49:30|100174.3|100124.3|100172.8|100122.8|100178.1|100140.9|100164.9|100115.5|57
1651823380000|2022-05-06 07:49:40|100169.9|100119.9|100157.1|100107.1|100172.4|100122.4|100152|100102|71
1651823390000|2022-05-06 07:49:50|100156.7|100106.7|100162.1|100112.1|100171.7|100121.7|100156.5|100106.5|57
1651823400000|2022-05-06 07:50:00|100162.3|100112.3|100160.3|100110.3|100165.1|100115.1|100158.3|100108.3|58
1651823410000|2022-05-06 07:50:10|100159.9|100109.9|100155.2|100105.2|100159.9|100109.9|100149.5|100099.5|65
1651823420000|2022-05-06 07:50:20|100155|100105|100148.3|100098.3|100158.1|100108.1|100148.3|100098.3|49
1651823430000|2022-05-06 07:50:30|100147.2|100097.2|100150.2|100100.2|100152.3|100102.3|100147.2|100097.2|61
1651823440000|2022-05-06 07:50:40|100150.5|100100.5|100159.5|100109.5|100159.8|100109.8|100150|100100|51
1651823450000|2022-05-06 07:50:50|100160|100110|100165.9|100115.9|100166.2|100116.2|100155.6|100105.6|44
1651823460000|2022-05-06 07:51:00|100165.4|100115.4|100164.8|100114.8|100168.1|100118.1|100157.4|100107.4|67
1651823470000|2022-05-06 07:51:10|100164.7|100114.7|100162.4|100112.4|100166.4|100116.4|100156.5|100106.5|63
1651823480000|2022-05-06 07:51:20|100161.3|100111.3|100158|100108|100162.6|100112.6|100156.1|100106.1|48
1651823490000|2022-05-06 07:51:30|100157.9|100107.9|100169.6|100119.6|100176.2|100126.2|100157.9|100107.9|56
1651823500000|2022-05-06 07:51:40|100170.2|100120.2|100147|100097|100170.7|100120.7|100140.2|100090.2|64
1651823510000|2022-05-06 07:51:50|100147.7|100097.7|100146.2|100096.2|100148.7|100098.7|100144.4|100094.4|44
1651823520000|2022-05-06 07:52:00|100146.3|100096.3|100145.9|100095.9|100151|100101|100144.4|100094.4|46
1651823530000|2022-05-06 07:52:10|100147.7|100097.7|100149.4|100099.4|100151.8|100107.9|100132.9|100091.4|49
1651823540000|2022-05-06 07:52:20|100148.4|100098.4|100152.9|100102.9|100153.1|100103.1|100146.3|100096.3|28
1651823550000|2022-05-06 07:52:30|100155.4|100105.4|100154.7|100104.7|100156.9|100106.9|100151.2|100101.2|44
1651823560000|2022-05-06 07:52:40|100154.5|100104.5|100161.2|100111.2|100161.2|100111.2|100151.9|100101.9|45
1651823570000|2022-05-06 07:52:50|100162.1|100112.1|100159.2|100109.2|100164.7|100114.7|100158.8|100108.8|52
1651823580000|2022-05-06 07:53:00|100159.3|100109.3|100162.5|100112.5|100168.4|100118.4|100159.3|100109.3|54
1651823590000|2022-05-06 07:53:10|100163.3|100113.3|100090.4|100040.4|100166.1|100116.1|100087.8|100037.8|79
1651823600000|2022-05-06 07:53:20|100083.9|100033.9|100093.3|100043.3|100094.7|100044.7|100082.5|100032.5|66
1651823610000|2022-05-06 07:53:30|100092.6|100042.6|100088.2|100038.2|100100.7|100050.7|100083.9|100033.9|68
1651823620000|2022-05-06 07:53:40|100086.9|100036.9|100078.8|100028.8|100089.5|100039.5|100077|100027|49
1651823630000|2022-05-06 07:53:50|100077.9|100027.9|100031.4|99981.4|100077.9|100027.9|100031.4|99981.4|76
1651823640000|2022-05-06 07:54:00|100031.3|99981.3|99888.5|99838.5|100031.3|99981.3|99888.5|99838.5|80
1651823650000|2022-05-06 07:54:10|99903.5|99817.1|99937.9|99887.9|99942.7|99892.7|99853.9|99792.6|77
1651823660000|2022-05-06 07:54:20|99937.4|99887.4|99881.1|99831.1|99948|99898|99881.1|99831.1|78
1651823670000|2022-05-06 07:54:30|99877.5|99827.5|99722|99672|99877.5|99827.5|99722|99672|79
1651823680000|2022-05-06 07:54:40|99720.5|99670.5|99661.1|99611.1|99747.4|99697.4|99660.7|99610.7|80
1651823690000|2022-05-06 07:54:50|99666.3|99616.3|99748.3|99698.3|99796.6|99742.5|99666.3|99616.3|80
1651823700000|2022-05-06 07:55:00|99740.8|99690.8|99705.2|99634.9|99742|99692|99673|99621|80
1651823710000|2022-05-06 07:55:10|99691.7|99641.7|99699|99649|99702.1|99649|99665|99615|78
1651823720000|2022-05-06 07:55:20|99698.9|99648.9|99726.9|99676.9|99764.7|99708.6|99698.5|99648.5|76
1651823730000|2022-05-06 07:55:30|99727.8|99677.8|99754.8|99704.8|99756.2|99706.2|99713.1|99663.1|76
1651823740000|2022-05-06 07:55:40|99756.5|99706.5|99771.9|99721.9|99776.6|99726.6|99747.9|99697.9|78
1651823750000|2022-05-06 07:55:50|99776.1|99726.1|99844.6|99794.6|99868.5|99812.4|99773.7|99723.7|77
1651823760000|2022-05-06 07:56:00|99845.7|99795.7|99868.6|99818.6|99882.1|99832.1|99844.7|99794.7|73
1651823770000|2022-05-06 07:56:10|99868.8|99818.8|99886|99836|99893.6|99843.6|99858.9|99808.9|72
1651823780000|2022-05-06 07:56:20|99890.1|99840.1|99901.9|99851.9|99923.4|99873.4|99887.3|99837.3|77
1651823790000|2022-05-06 07:56:30|99904.1|99854.1|99880.3|99830.3|99915.1|99865.1|99878.4|99828.4|69
1651823800000|2022-05-06 07:56:40|99883.3|99833.3|99892|99842|99892.7|99842.7|99877.2|99827.2|69
1651823810000|2022-05-06 07:56:50|99890.8|99840.8|99906.4|99856.4|99911.3|99861.3|99882.8|99832.8|67
1651823820000|2022-05-06 07:57:00|99904.9|99854.9|99888|99838|99911.7|99861.7|99887.9|99837.9|66
1651823830000|2022-05-06 07:57:10|99888.4|99838.4|99850.1|99800.1|99889.1|99839.1|99848.7|99798.7|70
1651823840000|2022-05-06 07:57:20|99846.2|99796.2|99868.3|99818.3|99869.8|99819.8|99840.1|99790.1|74
1651823850000|2022-05-06 07:57:30|99864.3|99814.3|99859.3|99809.3|99865.5|99815.5|99845.2|99795.2|75
1651823860000|2022-05-06 07:57:40|99858.9|99808.9|99864.3|99814.3|99866.3|99816.3|99850.1|99800.1|68
1651823870000|2022-05-06 07:57:50|99863.7|99813.7|99899.9|99849.9|99899.9|99849.9|99862.9|99812.9|76
1651823880000|2022-05-06 07:58:00|99902.3|99852.3|99908|99858|99908|99858|99885|99835|75
1651823890000|2022-05-06 07:58:10|99909|99859|99912.7|99862.7|99916.2|99866.2|99895.6|99845.6|69
1651823900000|2022-05-06 07:58:20|99912.4|99862.4|99928.1|99878.1|99932|99882|99909.7|99859.7|71
1651823910000|2022-05-06 07:58:30|99924.3|99874.3|99921.5|99871.5|99941.7|99891.7|99919.8|99869.8|66
1651823920000|2022-05-06 07:58:40|99921|99871|99915.5|99865.5|99930.5|99880.5|99913.1|99863.1|68
1651823930000|2022-05-06 07:58:50|99914.1|99864.1|99903.5|99853.5|99922.8|99872.8|99901|99851|54
1651823940000|2022-05-06 07:59:00|99904|99854|99888.8|99838.8|99905.2|99855.2|99886.8|99836.8|63
1651823950000|2022-05-06 07:59:10|99889|99839|99919.2|99869.2|99922.3|99872.3|99882.6|99832.6|62
1651823960000|2022-05-06 07:59:20|99918.5|99868.5|99932.2|99882.2|99941.8|99891.8|99918.5|99868.5|75
1651823970000|2022-05-06 07:59:30|99935.7|99885.7|99963.1|99913.1|99965.4|99915.4|99935.7|99885.7|75
1651823980000|2022-05-06 07:59:40|99959.7|99909.7|99924.1|99874.1|99963.1|99913.1|99922.4|99872.4|70
1651823990000|2022-05-06 07:59:50|99924.6|99874.6|99944.4|99894.4|99949.1|99899.1|99924.6|99874.6|75
1651824000000|2022-05-06 08:00:00|99944|99894|99959.6|99909.6|99969.9|99919.9|99944|99894|76
1651824010000|2022-05-06 08:00:10|99959.1|99909.1|99972.7|99922.7|99974.7|99924.7|99944.3|99894.3|76
1651824020000|2022-05-06 08:00:20|99980.1|99930.1|99995.4|99945.4|100001.4|99951.4|99980.1|99930.1|68
1651824030000|2022-05-06 08:00:30|99995.2|99945.2|100006.4|99956.4|100035|99985|99989.2|99939.2|76
1651824040000|2022-05-06 08:00:40|100006.1|99956.1|99943|99893|100016.9|99966.9|99943|99893|70
1651824050000|2022-05-06 08:00:50|99949.6|99899.6|99945.5|99895.5|99957.5|99907.5|99924.8|99874.8|76
1651824060000|2022-05-06 08:01:00|99942|99892|99918.3|99868.3|99953.8|99903.8|99902.3|99852.3|76
1651824070000|2022-05-06 08:01:10|99918.8|99868.8|99871.5|99821.5|99936.3|99886.3|99859.2|99809.2|77
1651824080000|2022-05-06 08:01:20|99873|99823|99975.9|99925.9|99975.9|99925.9|99868.8|99818.8|77
1651824090000|2022-05-06 08:01:30|99982.6|99911.9|99947.1|99897.1|99982.6|99919.8|99944.8|99894.8|77
1651824100000|2022-05-06 08:01:40|99947.9|99897.9|99946.3|99896.3|99974.6|99924.6|99939.6|99889.6|76
1651824110000|2022-05-06 08:01:50|99945.3|99895.3|99933|99883|99948.3|99898.3|99918.1|99867.4|74
1651824120000|2022-05-06 08:02:00|99934.7|99884.7|99916.5|99866.5|99938.4|99888.4|99905.3|99845.5|76
1651824130000|2022-05-06 08:02:10|99918.6|99868.6|99964.3|99914.3|99973.5|99923.5|99914.6|99864.6|76
1651824140000|2022-05-06 08:02:20|99963.8|99913.8|99932.1|99882.1|99964|99914|99920.6|99870.6|73
1651824150000|2022-05-06 08:02:30|99929.1|99879.1|99934.4|99884.4|99941.4|99891.4|99929.1|99879.1|67
1651824160000|2022-05-06 08:02:40|99932|99882|99935.7|99885.7|99935.7|99885.7|99918.5|99868.5|67
1651824170000|2022-05-06 08:02:50|99933.5|99883.5|99929.6|99879.6|99943.6|99893.6|99926|99876|67
1651824180000|2022-05-06 08:03:00|99929.7|99879.7|99889.2|99839.2|99931|99881|99884.8|99834.8|73
1651824190000|2022-05-06 08:03:10|99889|99839|99906.4|99856.4|99913.7|99863.8|99881.4|99831.4|73
1651824200000|2022-05-06 08:03:20|99907.7|99857.7|99894.6|99844.6|99911.4|99861.4|99890.5|99840.5|70
1651824210000|2022-05-06 08:03:30|99893.4|99843.4|99900.7|99850.7|99922.7|99872.7|99893.4|99843.4|72
1651824220000|2022-05-06 08:03:40|99899.4|99849.4|99872.3|99822.3|99899.4|99849.4|99845.1|99795.1|77
1651824230000|2022-05-06 08:03:50|99869.6|99819.6|99875.7|99825.7|99881.5|99831.5|99858.3|99808.3|72
1651824240000|2022-05-06 08:04:00|99875.6|99825.6|99849.4|99799.4|99875.6|99825.6|99846.5|99796.5|74
1651824250000|2022-05-06 08:04:10|99849.5|99799.5|99854.8|99804.8|99862.2|99812.2|99848.9|99798.9|67
1651824260000|2022-05-06 08:04:20|99854.6|99804.6|99892.5|99842.5|99894.5|99844.5|99842.9|99792.9|71
1651824270000|2022-05-06 08:04:30|99892.4|99842.4|99880.9|99830.9|99893.7|99843.7|99871.3|99821.3|77
1651824280000|2022-05-06 08:04:40|99879.9|99829.9|99889.8|99839.8|99903.2|99853.2|99879.6|99829.6|75
1651824290000|2022-05-06 08:04:50|99884.2|99834.2|99888.7|99838.7|99895.1|99845.1|99879.3|99829.3|68
1651824300000|2022-05-06 08:05:00|99889|99839|99865.6|99815.6|99890.9|99840.9|99865.6|99815.6|78
1651824310000|2022-05-06 08:05:10|99863.6|99813.6|99843.8|99793.8|99879.1|99815.3|99842.5|99788.2|75
1651824320000|2022-05-06 08:05:20|99843.7|99793.7|99854.7|99804.7|99860.6|99810.6|99843.1|99785|76
1651824330000|2022-05-06 08:05:30|99846.9|99796.9|99826.7|99776.7|99851|99801|99826.7|99776.7|74
1651824340000|2022-05-06 08:05:40|99824.5|99774.5|99810.9|99760.9|99831.8|99781.8|99798|99711.3|71
1651824350000|2022-05-06 08:05:50|99812.8|99762.8|99796.2|99746.2|99828.4|99763.9|99793.1|99731.9|66
1651824360000|2022-05-06 08:06:00|99800.7|99750.7|99791.7|99741.7|99806|99756|99786.4|99736.4|71
1651824370000|2022-05-06 08:06:10|99792|99742|99811.4|99761.4|99811.4|99761.4|99783.1|99733.1|65
1651824380000|2022-05-06 08:06:20|99811.1|99761.1|99809.6|99759.6|99814.6|99764.6|99797.3|99747.3|63
1651824390000|2022-05-06 08:06:30|99811.1|99761.1|99805.1|99755.1|99811.1|99761.1|99795.3|99745.3|61
1651824400000|2022-05-06 08:06:40|99805.9|99755.9|99796.4|99746.4|99812.8|99762.8|99795.5|99745.5|49
1651824410000|2022-05-06 08:06:50|99796.3|99746.3|99751|99701|99808|99751.6|99746.3|99696.3|63
1651824420000|2022-05-06 08:07:00|99751.4|99701.4|99765.1|99715.1|99766.5|99716.5|99734.1|99672.6|74
1651824430000|2022-05-06 08:07:10|99770.5|99720.5|99757.2|99707.2|99778.2|99728.2|99744.7|99694.7|74
1651824440000|2022-05-06 08:07:20|99755.1|99705.1|99727.1|99677.1|99769.8|99719.8|99726.2|99676.2|72
1651824450000|2022-05-06 08:07:30|99725.9|99675.9|99683.8|99633.8|99726.8|99676.8|99680.5|99630.5|73
1651824460000|2022-05-06 08:07:40|99685.2|99635.2|99695.3|99645.3|99698.7|99648.7|99683.6|99633.6|68
1651824470000|2022-05-06 08:07:50|99694.4|99644.4|99633.6|99583.6|99719|99669|99633.3|99572.6|78
1651824480000|2022-05-06 08:08:00|99634.3|99584.3|99696.2|99646.2|99715.2|99665.2|99634.3|99584.3|79
1651824490000|2022-05-06 08:08:10|99691.9|99641.9|99700.1|99650.1|99701.2|99651.2|99679.4|99619.3|75
1651824500000|2022-05-06 08:08:20|99702.1|99652.1|99708.1|99658.1|99725.5|99675.5|99701.9|99641.7|62
1651824510000|2022-05-06 08:08:30|99707.7|99657.7|99687.5|99637.5|99718.8|99668.8|99681.5|99629.4|63
1651824520000|2022-05-06 08:08:40|99690.3|99640.3|99695.5|99645.5|99695.5|99645.5|99668.9|99618.9|70
1651824530000|2022-05-06 08:08:50|99696.5|99646.5|99705.5|99655.5|99706.7|99656.7|99690|99640|64
1651824540000|2022-05-06 08:09:00|99709.6|99659.6|99713.1|99663.1|99733.2|99683.2|99705.7|99655.7|74
1651824550000|2022-05-06 08:09:10|99711.7|99661.7|99733.2|99683.2|99737.7|99687.7|99706.8|99656.8|65
1651824560000|2022-05-06 08:09:20|99734.3|99684.3|99747.9|99697.9|99755.6|99705.6|99733.1|99683.1|63
1651824570000|2022-05-06 08:09:30|99745.3|99695.3|99739.9|99689.9|99748|99698|99727.4|99677.4|72
1651824580000|2022-05-06 08:09:40|99741.4|99691.4|99726.6|99676.6|99746|99696|99726.6|99676.6|64
1651824590000|2022-05-06 08:09:50|99726.7|99676.7|99725.8|99675.8|99730.4|99680.4|99719.7|99669.7|60
1651824600000|2022-05-06 08:10:00|99724.5|99674.5|99710.4|99660.4|99739.1|99689.1|99710.4|99660.4|70
1651824610000|2022-05-06 08:10:10|99710.2|99660.2|99724.7|99674.7|99725.1|99675.1|99704.9|99654.9|60
1651824620000|2022-05-06 08:10:20|99724.8|99674.8|99707.1|99657.1|99724.8|99678.9|99703.9|99655.4|65
1651824630000|2022-05-06 08:10:30|99706.9|99656.9|99714.8|99664.8|99714.8|99664.8|99696.9|99646.9|70
1651824640000|2022-05-06 08:10:40|99714.4|99664.4|99718.5|99668.5|99725.3|99675.3|99711.7|99661.7|63
1651824650000|2022-05-06 08:10:50|99718.1|99668.1|99734.3|99684.3|99736.6|99686.6|99717.7|99667.7|50
1651824660000|2022-05-06 08:11:00|99736.8|99686.8|99734.9|99684.9|99745.3|99695.3|99721.6|99671.6|76
1651824670000|2022-05-06 08:11:10|99739.5|99689.5|99757.2|99707.2|99762.7|99712.7|99739.5|99689.5|62
1651824680000|2022-05-06 08:11:20|99757.5|99707.5|99740.9|99690.9|99761.8|99711.8|99740.4|99690.4|69
1651824690000|2022-05-06 08:11:30|99741.5|99691.5|99752.5|99702.5|99753.6|99703.6|99740.3|99690.3|67
1651824700000|2022-05-06 08:11:40|99752|99702|99788.1|99738.1|99788.3|99738.3|99752|99702|70
1651824710000|2022-05-06 08:11:50|99786.8|99736.8|99790.6|99740.6|99795.9|99745.9|99779.6|99729.6|69
1651824720000|2022-05-06 08:12:00|99789.6|99739.6|99796.3|99746.3|99800.6|99763.5|99776.9|99739.1|71
1651824730000|2022-05-06 08:12:10|99794.8|99744.8|99803.2|99753.2|99808.7|99758.7|99782.1|99732.1|73
1651824740000|2022-05-06 08:12:20|99806.3|99756.3|99792.9|99742.9|99807.3|99757.3|99792.8|99742.8|62
1651824750000|2022-05-06 08:12:30|99794|99744|99809.4|99759.4|99816|99766|99793.7|99743.7|61
1651824760000|2022-05-06 08:12:40|99809.2|99759.2|99817.9|99767.9|99819.6|99769.6|99807.5|99757.5|63
1651824770000|2022-05-06 08:12:50|99817.1|99767.1|99817.4|99767.4|99833.7|99783.7|99814.4|99764.4|65
1651824780000|2022-05-06 08:13:00|99823|99773|99823.1|99773.1|99835|99785|99813.4|99763.4|61
1651824790000|2022-05-06 08:13:10|99823.6|99773.6|99826.4|99776.4|99828.8|99778.8|99816.4|99766.4|62
1651824800000|2022-05-06 08:13:20|99824.7|99774.7|99843.6|99793.6|99849.8|99799.8|99821|99771|66
1651824810000|2022-05-06 08:13:30|99843.7|99793.7|99835.9|99785.9|99848.7|99798.7|99820.3|99770.3|66
1651824820000|2022-05-06 08:13:40|99836.6|99786.6|99845.3|99795.3|99846.6|99796.6|99834.5|99784.5|67
1651824830000|2022-05-06 08:13:50|99844.8|99794.8|99843.4|99793.4|99847.6|99797.6|99837.8|99787.8|66
1651824840000|2022-05-06 08:14:00|99842.8|99792.8|99845.8|99795.8|99853.6|99803.6|99830.4|99780.4|70
1651824850000|2022-05-06 08:14:10|99846.3|99796.3|99856.5|99806.5|99856.5|99806.5|99834.5|99784.5|68
1651824860000|2022-05-06 08:14:20|99857.1|99807.1|99854.2|99804.2|99865.6|99815.6|99846.3|99796.3|76
1651824870000|2022-05-06 08:14:30|99854|99804|99870.7|99820.7|99879.1|99829.1|99851.3|99801.3|72
1651824880000|2022-05-06 08:14:40|99871.9|99821.9|99870.6|99820.6|99872|99822|99860.1|99810.1|70
1651824890000|2022-05-06 08:14:50|99872.2|99822.2|99859|99809|99874.6|99824.6|99857.8|99807.8|58
1651824900000|2022-05-06 08:15:00|99858.5|99808.5|99838.7|99788.7|99870.5|99820.5|99838.7|99788.7|67
1651824910000|2022-05-06 08:15:10|99839|99789|99819.1|99769.1|99847|99797|99819.1|99769.1|73
1651824920000|2022-05-06 08:15:20|99819.7|99769.7|99822|99772|99825.5|99775.5|99812|99762|67
1651824930000|2022-05-06 08:15:30|99815.6|99765.6|99794.9|99744.9|99820|99770|99792.9|99742.9|69
1651824940000|2022-05-06 08:15:40|99792.4|99742.4|99804.3|99754.3|99808.8|99758.8|99792.4|99742.4|65
1651824950000|2022-05-06 08:15:50|99804.7|99754.7|99794.6|99744.6|99805.1|99755.1|99788.4|99738.4|63
1651824960000|2022-05-06 08:16:00|99795.8|99745.8|99804.5|99754.5|99806.8|99756.8|99794.6|99744.6|76
1651824970000|2022-05-06 08:16:10|99805.7|99755.7|99819.5|99769.5|99829|99779|99804.4|99754.4|73
1651824980000|2022-05-06 08:16:20|99818.9|99768.9|99838.6|99788.6|99838.6|99788.6|99816.6|99766.6|59
1651824990000|2022-05-06 08:16:30|99839.4|99789.4|99829.2|99779.2|99840.1|99790.1|99828.3|99778.3|61
1651825000000|2022-05-06 08:16:40|99827.8|99777.8|99826.7|99776.7|99831|99781|99819|99769|64
1651825010000|2022-05-06 08:16:50|99827.5|99777.5|99823.2|99773.2|99834.3|99784.3|99821.1|99771.1|64
1651825020000|2022-05-06 08:17:00|99823.4|99773.4|99826.7|99776.7|99829.1|99779.1|99792.7|99742.7|67
1651825030000|2022-05-06 08:17:10|99826.8|99776.8|99832.4|99782.4|99843.5|99793.5|99818.1|99768.1|71
1651825040000|2022-05-06 08:17:20|99832.5|99782.5|99800.2|99750.2|99845.3|99795.3|99789.4|99726.1|72
1651825050000|2022-05-06 08:17:30|99797.9|99747.9|99810.8|99760.8|99812.4|99762.4|99797.9|99747.9|65
1651825060000|2022-05-06 08:17:40|99814.5|99764.5|99806.2|99756.2|99819.4|99769.4|99797.2|99747.2|71
1651825070000|2022-05-06 08:17:50|99806.5|99756.5|99808.2|99758.2|99815.7|99765.7|99803|99753|59
1651825080000|2022-05-06 08:18:00|99807.9|99757.9|99809.2|99759.2|99819.8|99759.8|99797.5|99746.9|63
1651825090000|2022-05-06 08:18:10|99808.8|99758.8|99818.2|99768.2|99818.6|99768.6|99792|99726.5|55
1651825100000|2022-05-06 08:18:20|99817.6|99767.6|99815.8|99765.8|99828.3|99778.3|99814.7|99764.7|65
1651825110000|2022-05-06 08:18:30|99814.6|99764.6|99782.2|99732.2|99814.6|99764.6|99781.3|99731.3|60
1651825120000|2022-05-06 08:18:40|99780.4|99730.4|99770.5|99720.5|99784.1|99734.1|99765.3|99715.3|69
1651825130000|2022-05-06 08:18:50|99769|99719|99772.1|99722.1|99774.2|99724.2|99767.4|99717.4|55
1651825140000|2022-05-06 08:19:00|99772|99722|99756.7|99706.7|99775.2|99725.2|99756.3|99706.3|59
1651825150000|2022-05-06 08:19:10|99756.1|99706.1|99708.6|99658.6|99759.1|99709.1|99704.6|99654.6|74
1651825160000|2022-05-06 08:19:20|99712.3|99662.3|99666.5|99616.5|99715.9|99665.9|99664.4|99614.4|71
1651825170000|2022-05-06 08:19:30|99666.4|99616.4|99624.6|99574.6|99671.3|99618.6|99602.1|99551.3|76
1651825180000|2022-05-06 08:19:40|99630.1|99580.1|99655.7|99605.7|99655.7|99605.7|99629.2|99579.2|73
1651825190000|2022-05-06 08:19:50|99655|99605|99677|99627|99677|99627|99647.4|99597.4|66
1651825200000|2022-05-06 08:20:00|99676|99626|99643|99593|99676|99626|99642.5|99583.8|73
1651825210000|2022-05-06 08:20:10|99645.2|99595.2|99642.2|99592.2|99655.4|99596.5|99637.3|99582.1|62
1651825220000|2022-05-06 08:20:20|99642.5|99592.5|99630.1|99580.1|99658.2|99598|99622.7|99572.7|67
1651825230000|2022-05-06 08:20:30|99630.6|99580.6|99623.4|99573.4|99632.9|99582.9|99617.5|99556|67
1651825240000|2022-05-06 08:20:40|99622|99572|99612.6|99562.6|99660.1|99597.8|99612.6|99553.7|75
1651825250000|2022-05-06 08:20:50|99612|99562|99588.6|99538.6|99620.2|99570.2|99587.9|99528.7|73
1651825260000|2022-05-06 08:21:00|99590.7|99540.7|99629.6|99579.6|99629.9|99579.9|99581.4|99520|74
1651825270000|2022-05-06 08:21:10|99629.9|99579.9|99642.3|99592.3|99647.9|99597.9|99624.6|99574.6|68
1651825280000|2022-05-06 08:21:20|99639|99589|99638|99588|99643.2|99593.2|99626.8|99571|65
1651825290000|2022-05-06 08:21:30|99637.3|99587.3|99615.5|99565.5|99638.1|99588.1|99611.9|99561.9|66
1651825300000|2022-05-06 08:21:40|99613.4|99563.4|99609.7|99559.7|99615.7|99565.7|99600.3|99550.3|67
1651825310000|2022-05-06 08:21:50|99605.4|99555.4|99622|99572|99622|99572|99604.4|99554.4|73
1651825320000|2022-05-06 08:22:00|99622.2|99572.2|99645.8|99595.8|99655|99605|99622.2|99572.2|63
1651825330000|2022-05-06 08:22:10|99645.2|99595.2|99682|99632|99683.3|99633.3|99640.4|99590.4|77
1651825340000|2022-05-06 08:22:20|99689.2|99639.2|99701|99651|99706.9|99654.6|99689.2|99631.8|70
1651825350000|2022-05-06 08:22:30|99699.6|99649.6|99688.8|99638.8|99700.7|99650.7|99688.5|99638.5|63
1651825360000|2022-05-06 08:22:40|99688.1|99638.1|99693.5|99643.5|99695|99645|99682.7|99632.7|60
1651825370000|2022-05-06 08:22:50|99696.8|99646.8|99685.8|99635.8|99703.1|99646.8|99679|99629|71
1651825380000|2022-05-06 08:23:00|99686.8|99636.8|99635.9|99585.9|99688|99638|99625.9|99575.9|73
1651825390000|2022-05-06 08:23:10|99630.5|99580.5|99618.6|99568.6|99639.6|99580.5|99611.3|99559.1|71
1651825400000|2022-05-06 08:23:20|99618.7|99568.7|99620|99570|99631.5|99577.4|99616.5|99552.3|71
1651825410000|2022-05-06 08:23:30|99619.4|99569.4|99652|99602|99654|99604|99617.1|99567.1|68
1651825420000|2022-05-06 08:23:40|99652.1|99602.1|99667.9|99617.9|99670.7|99620.7|99641.3|99591.3|73
1651825430000|2022-05-06 08:23:50|99667.6|99617.6|99674.8|99624.8|99680.1|99630.1|99666.1|99616.1|70
1651825440000|2022-05-06 08:24:00|99675.4|99625.4|99701.3|99651.3|99706.5|99656.5|99671.9|99621.9|77
1651825450000|2022-05-06 08:24:10|99702.4|99652.4|99701.3|99651.3|99708.3|99658.3|99696.7|99646.7|71
1651825460000|2022-05-06 08:24:20|99700.7|99650.7|99704.6|99654.6|99707.7|99657.7|99688.4|99638.4|68
1651825470000|2022-05-06 08:24:30|99704.7|99654.7|99703.9|99653.9|99706.3|99656.3|99699.2|99649.2|65
1651825480000|2022-05-06 08:24:40|99704.1|99654.1|99703.7|99653.7|99706.3|99656.3|99701.8|99651.8|57
1651825490000|2022-05-06 08:24:50|99703.9|99653.9|99698.4|99648.4|99706.2|99656.2|99696.7|99646.7|59
1651825500000|2022-05-06 08:25:00|99698.6|99648.6|99715.7|99665.7|99717.6|99667.6|99696.9|99646.9|68
1651825510000|2022-05-06 08:25:10|99715.5|99665.5|99708|99658|99727.9|99677.9|99707.4|99657.4|70
1651825520000|2022-05-06 08:25:20|99707.9|99657.9|99701.1|99651.1|99711.5|99661.5|99700.5|99650.5|63
1651825530000|2022-05-06 08:25:30|99700.4|99650.4|99694.4|99644.4|99703.3|99653.3|99682.2|99632.2|68
1651825540000|2022-05-06 08:25:40|99688.5|99638.5|99693.9|99643.9|99697.4|99647.4|99678.1|99628.1|63
1651825550000|2022-05-06 08:25:50|99694|99644|99698.9|99648.9|99699.7|99649.7|99693.1|99643.1|55
1651825560000|2022-05-06 08:26:00|99699.5|99649.5|99709.3|99659.3|99709.4|99659.4|99683.6|99633.6|62
1651825570000|2022-05-06 08:26:10|99707.1|99657.1|99699.2|99649.2|99713|99663|99696.2|99646.2|53
1651825580000|2022-05-06 08:26:20|99697.6|99647.6|99710.5|99660.5|99713|99663|99697|99647|56
1651825590000|2022-05-06 08:26:30|99712.1|99662.1|99709.7|99659.7|99714.1|99664.1|99707.9|99657.9|50
1651825600000|2022-05-06 08:26:40|99708.8|99658.8|99722.1|99672.1|99725.6|99675.6|99708.8|99658.8|46
1651825610000|2022-05-06 08:26:50|99722.5|99672.5|99729.6|99679.6|99740.8|99690.8|99722.3|99672.3|55
1651825620000|2022-05-06 08:27:00|99729.7|99679.7|99721.4|99671.4|99730.1|99680.1|99718.5|99668.5|64
1651825630000|2022-05-06 08:27:10|99719.8|99669.8|99728|99678|99732.8|99682.8|99715.3|99665.3|68
1651825640000|2022-05-06 08:27:20|99727.9|99677.9|99738.9|99688.9|99739.4|99689.4|99719.2|99669.2|65
1651825650000|2022-05-06 08:27:30|99738.3|99688.3|99728.6|99678.6|99738.3|99688.3|99726.6|99676.6|50
1651825660000|2022-05-06 08:27:40|99730.1|99680.1|99718.4|99668.4|99732.6|99682.6|99716.1|99666.1|54
1651825670000|2022-05-06 08:27:50|99718.2|99668.2|99712.5|99662.5|99720.4|99670.4|99701.9|99651.9|56
1651825680000|2022-05-06 08:28:00|99712.8|99662.8|99686.2|99636.2|99712.9|99662.9|99685.3|99635.3|65
1651825690000|2022-05-06 08:28:10|99681.8|99631.8|99652.2|99602.2|99681.8|99631.8|99645.8|99595.8|64
1651825700000|2022-05-06 08:28:20|99653.1|99603.1|99650.1|99600.1|99654|99604|99645.6|99595.6|49
1651825710000|2022-05-06 08:28:30|99651.5|99601.5|99673.3|99623.3|99689.8|99639.8|99649.5|99599.5|56
1651825720000|2022-05-06 08:28:40|99669.4|99619.4|99659.2|99609.2|99669.4|99619.4|99653.6|99603.6|63
1651825730000|2022-05-06 08:28:50|99658.2|99608.2|99663.4|99613.4|99666.2|99616.2|99648.2|99598.2|61
1651825740000|2022-05-06 08:29:00|99663.5|99613.5|99653.3|99603.3|99665.4|99615.4|99653|99603|75
1651825750000|2022-05-06 08:29:10|99653.9|99603.9|99657.7|99607.7|99664.5|99614.5|99646.7|99596.7|62
1651825760000|2022-05-06 08:29:20|99657.6|99607.6|99635.3|99585.3|99663.3|99613.3|99633.9|99583.9|62
1651825770000|2022-05-06 08:29:30|99634.7|99584.7|99605.9|99555.9|99635.4|99585.4|99600.7|99550.7|72
1651825780000|2022-05-06 08:29:40|99607.1|99557.1|99591.7|99541.7|99608.3|99558.3|99581|99531|71
1651825790000|2022-05-06 08:29:50|99590.8|99540.8|99605.1|99555.1|99606.7|99556.7|99589.1|99539.1|64
1651825800000|2022-05-06 08:30:00|99605|99555|99602.8|99552.8|99619.5|99569.5|99598.8|99548.8|72
1651825810000|2022-05-06 08:30:10|99603.6|99553.6|99592.7|99542.7|99605.3|99555.3|99582|99532|74
1651825820000|2022-05-06 08:30:20|99592.2|99542.2|99580.2|99530.2|99592.2|99542.2|99578.5|99528.5|78
1651825830000|2022-05-06 08:30:30|99579.8|99529.8|99589.1|99539.1|99591.5|99541.5|99578.8|99528.8|66
1651825840000|2022-05-06 08:30:40|99589.4|99539.4|99593.7|99543.7|99597.9|99547.9|99582|99532|67
1651825850000|2022-05-06 08:30:50|99593.6|99543.6|99595.9|99545.9|99596.5|99546.5|99588.1|99538.1|63
1651825860000|2022-05-06 08:31:00|99596.9|99546.9|99585.3|99535.3|99601.5|99551.5|99584.5|99534.5|60
1651825870000|2022-05-06 08:31:10|99585.2|99535.2|99583|99533|99585.2|99535.2|99572.6|99522.6|66
1651825880000|2022-05-06 08:31:20|99582.6|99532.6|99556.2|99506.2|99583.4|99533.4|99555.5|99505.5|72
1651825890000|2022-05-06 08:31:30|99556.9|99506.9|99566.8|99516.8|99569.3|99519.3|99554.7|99504.7|70
1651825900000|2022-05-06 08:31:40|99566.4|99516.4|99559.9|99509.9|99566.9|99516.9|99555.5|99505.5|64
1651825910000|2022-05-06 08:31:50|99560.7|99510.7|99540.3|99490.3|99561.8|99511.8|99537.7|99487.7|71
1651825920000|2022-05-06 08:32:00|99534.3|99484.3|99511.6|99461.6|99534.4|99484.4|99507.6|99457.6|74
1651825930000|2022-05-06 08:32:10|99511.3|99461.3|99444.1|99394.1|99531.3|99481.3|99438|99388|76
1651825940000|2022-05-06 08:32:20|99443.6|99393.6|99404.4|99354.4|99459.3|99409.3|99390.3|99322.2|78
1651825950000|2022-05-06 08:32:30|99415.7|99339.1|99346.7|99296.7|99415.7|99358|99342.9|99277|78
1651825960000|2022-05-06 08:32:40|99342.2|99292.2|99352.5|99302.5|99365.8|99315.8|99336.8|99286.8|72
1651825970000|2022-05-06 08:32:50|99352.9|99302.9|99335.6|99285.6|99352.9|99302.9|99334.7|99284.7|65
1651825980000|2022-05-06 08:33:00|99336.3|99286.3|99378.3|99328.3|99398.3|99348.3|99335.9|99285.9|79
1651825990000|2022-05-06 08:33:10|99380.9|99330.9|99397.4|99347.4|99397.4|99347.4|99368.6|99318.6|76
1651826000000|2022-05-06 08:33:20|99397.2|99347.2|99377.1|99327.1|99399.3|99349.3|99366.1|99316.1|70
1651826010000|2022-05-06 08:33:30|99380.3|99330.3|99402.4|99352.4|99409.6|99357.9|99380.3|99330.3|69
1651826020000|2022-05-06 08:33:40|99402.3|99352.3|99413.1|99363.1|99424.7|99374.7|99399.1|99349.1|76
1651826030000|2022-05-06 08:33:50|99412.8|99362.8|99415.6|99365.6|99431.1|99381.1|99411.2|99361.2|78
1651826040000|2022-05-06 08:34:00|99416|99366|99417.9|99367.9|99421.8|99371.8|99397.4|99347.4|71
1651826050000|2022-05-06 08:34:10|99417.5|99367.5|99399.7|99349.7|99435.5|99385.5|99399.7|99349.7|75
1651826060000|2022-05-06 08:34:20|99400.4|99350.4|99391.9|99341.9|99400.4|99350.4|99379.5|99329.5|73
1651826070000|2022-05-06 08:34:30|99394|99344|99379.6|99329.6|99399.9|99349.9|99375.1|99325.1|68
1651826080000|2022-05-06 08:34:40|99377.5|99327.5|99368.5|99318.5|99387|99337|99364.6|99314.6|66
1651826090000|2022-05-06 08:34:50|99368.9|99318.9|99347.6|99297.6|99389|99339|99346.7|99290.5|72
1651826100000|2022-05-06 08:35:00|99347.7|99297.7|99341.7|99291.7|99368.8|99318.8|99341.7|99291.7|73
1651826110000|2022-05-06 08:35:10|99342.6|99292.6|99314.6|99264.6|99343.1|99293.1|99314.6|99264.6|72
1651826120000|2022-05-06 08:35:20|99313.8|99263.8|99296|99246|99314.6|99264.6|99292.4|99242.4|65
1651826130000|2022-05-06 08:35:30|99295.2|99245.2|99251.3|99201.3|99297|99247|99251|99201|76
1651826140000|2022-05-06 08:35:40|99251|99201|99298.5|99248.5|99298.5|99248.5|99241.7|99191.7|70
1651826150000|2022-05-06 08:35:50|99299.6|99249.6|99339.2|99289.2|99339.2|99289.2|99295.3|99245.3|71
1651826160000|2022-05-06 08:36:00|99340.6|99290.6|99343.7|99293.7|99366.9|99316.9|99340.6|99290.6|75
1651826170000|2022-05-06 08:36:10|99344|99294|99308.6|99258.6|99358.5|99308.5|99307.9|99257.9|75
1651826180000|2022-05-06 08:36:20|99308.3|99258.3|99291.2|99241.2|99310.6|99260.6|99288.9|99238.9|74
1651826190000|2022-05-06 08:36:30|99291.7|99241.7|99292.4|99242.4|99292.4|99242.4|99277.4|99227.4|78
1651826200000|2022-05-06 08:36:40|99293.1|99243.1|99319.2|99269.2|99319.7|99269.7|99291.4|99241.4|67
1651826210000|2022-05-06 08:36:50|99319.5|99269.5|99315.6|99265.6|99330.8|99280.8|99314.7|99264.7|70
1651826220000|2022-05-06 08:37:00|99316.1|99266.1|99297.9|99247.9|99323.8|99273.8|99290.5|99240.5|69
1651826230000|2022-05-06 08:37:10|99296.5|99246.5|99301.3|99251.3|99303.2|99253.2|99287.5|99237.5|64
1651826240000|2022-05-06 08:37:20|99301.5|99251.5|99304.3|99254.3|99305.4|99255.4|99295.7|99245.7|58
1651826250000|2022-05-06 08:37:30|99304.4|99254.4|99303|99253|99311.4|99261.4|99282.4|99249.1|56
1651826260000|2022-05-06 08:37:40|99302.5|99252.5|99380.2|99330.2|99387.7|99337.7|99302.5|99252.5|74
1651826270000|2022-05-06 08:37:50|99380.1|99330.1|99362.4|99312.4|99380.3|99330.3|99358.7|99308.7|67
1651826280000|2022-05-06 08:38:00|99362.9|99312.9|99355.8|99305.8|99365.7|99315.7|99346.8|99296.8|62
1651826290000|2022-05-06 08:38:10|99352.9|99302.9|99364.4|99314.4|99366.9|99316.9|99352.9|99302.9|58
1651826300000|2022-05-06 08:38:20|99363.9|99313.9|99360.4|99310.4|99381.4|99331.4|99357.4|99307.4|71
1651826310000|2022-05-06 08:38:30|99361.3|99311.3|99356.9|99306.9|99367.9|99317.9|99351.8|99301.8|56
1651826320000|2022-05-06 08:38:40|99353.6|99303.6|99365.2|99315.2|99366.1|99316.1|99353.2|99303.2|63
1651826330000|2022-05-06 08:38:50|99365.4|99315.4|99376.6|99326.6|99377.5|99327.5|99364.3|99314.3|62
1651826340000|2022-05-06 08:39:00|99377.8|99327.8|99372.6|99322.6|99381|99331|99368.4|99318.4|65
1651826350000|2022-05-06 08:39:10|99372.3|99322.3|99355.8|99305.8|99373.5|99323.5|99352.6|99302.6|65
1651826360000|2022-05-06 08:39:20|99355|99305|99335.8|99285.8|99356|99306|99321.1|99271.1|67
1651826370000|2022-05-06 08:39:30|99335.2|99285.2|99338.8|99288.8|99344.7|99294.7|99324.7|99274.7|70
1651826380000|2022-05-06 08:39:40|99340|99290|99315.8|99243|99340|99290|99302.5|99243|71
1651826390000|2022-05-06 08:39:50|99303.6|99253.6|99331|99281|99331.8|99281.8|99303.6|99245|71
1651826400000|2022-05-06 08:40:00|99333|99283|99362.4|99312.4|99362.4|99312.4|99331.3|99281.3|75
1651826410000|2022-05-06 08:40:10|99362.1|99312.1|99363.7|99313.7|99370.9|99316|99358.2|99299.9|67
1651826420000|2022-05-06 08:40:20|99363.6|99313.6|99344.7|99294.7|99367.8|99317.8|99344.7|99294.7|66
1651826430000|2022-05-06 08:40:30|99344.9|99294.9|99351.4|99301.4|99361.8|99311.8|99341.6|99291.6|62
1651826440000|2022-05-06 08:40:40|99351.8|99301.8|99375.5|99325.5|99375.5|99325.5|99351.8|99301.8|57
1651826450000|2022-05-06 08:40:50|99371.9|99321.9|99380.5|99330.5|99383.7|99333.7|99371.2|99321.2|64
1651826460000|2022-05-06 08:41:00|99382.7|99332.7|99392.3|99342.3|99393.7|99343.7|99373.6|99323.6|61
1651826470000|2022-05-06 08:41:10|99392.9|99342.9|99386.6|99336.6|99397.9|99347.9|99385.1|99335.1|65
1651826480000|2022-05-06 08:41:20|99387.9|99337.9|99394.1|99344.1|99394.7|99344.7|99386|99336|74
1651826490000|2022-05-06 08:41:30|99394.3|99344.3|99371.8|99321.8|99394.3|99344.3|99371.8|99321.8|58
1651826500000|2022-05-06 08:41:40|99372.6|99322.6|99332.7|99282.7|99380.4|99324.1|99331.4|99281.4|71
1651826510000|2022-05-06 08:41:50|99333.3|99283.3|99342.6|99292.6|99348.6|99298.6|99327|99277|66
1651826520000|2022-05-06 08:42:00|99342.3|99292.3|99349.2|99299.2|99355.2|99305.2|99337.1|99287.1|61
1651826530000|2022-05-06 08:42:10|99348.6|99298.6|99361.8|99311.8|99366.9|99316.9|99348.2|99298.2|62
1651826540000|2022-05-06 08:42:20|99360|99310|99355.4|99305.4|99360.7|99310.7|99348.7|99298.7|64
1651826550000|2022-05-06 08:42:30|99355.7|99305.7|99354.3|99304.3|99355.9|99305.9|99351.9|99301.9|52
1651826560000|2022-05-06 08:42:40|99353.2|99303.2|99344.8|99294.8|99357.7|99307.7|99344.8|99294.8|47
1651826570000|2022-05-06 08:42:50|99344.6|99294.6|99367.6|99317.6|99369.9|99319.9|99342.4|99292.4|65
1651826580000|2022-05-06 08:43:00|99368|99318|99387.8|99337.8|99391|99341|99367.1|99317.1|63
1651826590000|2022-05-06 08:43:10|99387.5|99337.5|99382.7|99332.7|99396.3|99346.3|99382.4|99332.4|56
1651826600000|2022-05-06 08:43:20|99382.1|99332.1|99388.6|99338.6|99389.3|99339.3|99376.2|99326.2|67
1651826610000|2022-05-06 08:43:30|99388.5|99338.5|99397|99347|99399|99349|99387.2|99337.2|51
1651826620000|2022-05-06 08:43:40|99397.4|99347.4|99397.6|99347.6|99401.5|99351.5|99391.2|99341.2|62
1651826630000|2022-05-06 08:43:50|99398.2|99348.2|99410.6|99360.6|99410.8|99360.8|99398.2|99348.2|48
1651826640000|2022-05-06 08:44:00|99410.7|99360.7|99391.6|99341.6|99413.1|99363.1|99391.4|99341.4|62
1651826650000|2022-05-06 08:44:10|99391.9|99341.9|99373.8|99323.8|99394.6|99344.6|99370.4|99320.4|71
1651826660000|2022-05-06 08:44:20|99373.4|99323.4|99374.9|99324.9|99378.2|99328.2|99372.1|99322.1|51
1651826670000|2022-05-06 08:44:30|99373.6|99323.6|99373.1|99323.1|99378.5|99328.5|99366.8|99316.8|49
1651826680000|2022-05-06 08:44:40|99373.3|99323.3|99407.1|99333.7|99407.1|99344.7|99372.9|99322.9|58
1651826690000|2022-05-06 08:44:50|99395.3|99345.3|99403.2|99353.2|99404.9|99354.9|99391.7|99341.7|66
1651826700000|2022-05-06 08:45:00|99403.4|99353.4|99412|99362|99421.2|99371.2|99403.4|99353.4|57
1651826710000|2022-05-06 08:45:10|99412.4|99362.4|99408.1|99358.1|99416.4|99366.4|99407|99357|65
1651826720000|2022-05-06 08:45:20|99408.4|99358.4|99412.3|99362.3|99416.2|99366.2|99400.8|99350.8|60
1651826730000|2022-05-06 08:45:30|99412.4|99362.4|99420.9|99370.9|99422|99372|99407.9|99357.9|52
1651826740000|2022-05-06 08:45:40|99419.5|99369.5|99435.4|99385.4|99436.2|99386.2|99415.9|99365.9|57
1651826750000|2022-05-06 08:45:50|99434.3|99384.3|99425.5|99375.5|99434.8|99384.8|99415.7|99365.7|62
1651826760000|2022-05-06 08:46:00|99422.9|99372.9|99414.9|99364.9|99425.6|99375.6|99412.3|99362.3|62
1651826770000|2022-05-06 08:46:10|99414.1|99364.1|99425.6|99375.6|99425.6|99375.6|99409.6|99359.6|62
1651826780000|2022-05-06 08:46:20|99433.3|99383.3|99429.6|99379.6|99439.6|99389.6|99429.3|99379.3|67
1651826790000|2022-05-06 08:46:30|99429.9|99379.9|99432.6|99382.6|99438.5|99388.5|99426.8|99376.8|58
1651826800000|2022-05-06 08:46:40|99432.2|99382.2|99420|99370|99434.2|99384.2|99406.9|99356.9|66
1651826810000|2022-05-06 08:46:50|99420.4|99370.4|99412.1|99362.1|99429.1|99379.1|99410.5|99360.5|65
1651826820000|2022-05-06 08:47:00|99412.3|99362.3|99379.6|99329.6|99413.2|99363.2|99371.4|99321.4|75
1651826830000|2022-05-06 08:47:10|99384.3|99334.3|99392.8|99342.8|99398.1|99342.8|99384.1|99325.2|60
1651826840000|2022-05-06 08:47:20|99394.7|99344.7|99393.1|99343.1|99404.5|99354.5|99390.9|99340.9|58
1651826850000|2022-05-06 08:47:30|99394.3|99344.3|99400.5|99350.5|99408.4|99358.4|99393.2|99343.2|69
1651826860000|2022-05-06 08:47:40|99400.4|99350.4|99379.8|99329.8|99400.4|99350.4|99372.1|99322.1|69
1651826870000|2022-05-06 08:47:50|99380.3|99330.3|99367.8|99317.8|99380.6|99330.6|99367.8|99317.8|52
1651826880000|2022-05-06 08:48:00|99368.1|99318.1|99373.9|99323.9|99381.4|99331.4|99368.1|99318.1|67
1651826890000|2022-05-06 08:48:10|99374.6|99324.6|99381.8|99331.8|99381.8|99331.8|99369.5|99319.5|65
1651826900000|2022-05-06 08:48:20|99380.9|99330.9|99399.3|99349.3|99399.7|99349.7|99380.2|99330.2|58
1651826910000|2022-05-06 08:48:30|99399.8|99349.8|99431.6|99381.6|99434.6|99384.6|99399.8|99349.8|65
1651826920000|2022-05-06 08:48:40|99431.4|99381.4|99459.2|99409.2|99459.2|99409.2|99427.3|99377.3|75
1651826930000|2022-05-06 08:48:50|99459.9|99409.9|99464.1|99414.1|99464.1|99414.1|99454|99404|76
1651826940000|2022-05-06 08:49:00|99464.9|99414.9|99463.7|99413.7|99465.5|99415.5|99456.1|99406.1|68
1651826950000|2022-05-06 08:49:10|99464|99414|99467.3|99417.3|99469.2|99419.2|99449.1|99399.1|74
1651826960000|2022-05-06 08:49:20|99468.6|99418.6|99489.7|99439.7|99489.8|99439.8|99468.6|99418.6|68
1651826970000|2022-05-06 08:49:30|99489.3|99439.3|99496.5|99446.5|99497.4|99447.4|99478.9|99428.9|65
1651826980000|2022-05-06 08:49:40|99498.9|99448.9|99507.7|99457.7|99513.7|99463.7|99493.8|99443.8|67
1651826990000|2022-05-06 08:49:50|99505.9|99455.9|99490.1|99440.1|99507.2|99457.2|99488.4|99438.4|75
1651827000000|2022-05-06 08:50:00|99491.5|99441.5|99479.9|99429.9|99494|99444|99479.9|99429.9|71
1651827010000|2022-05-06 08:50:10|99482|99432|99478.5|99428.5|99490.5|99440.5|99467.5|99417.5|67
1651827020000|2022-05-06 08:50:20|99479.4|99429.4|99490.1|99440.1|99491.8|99441.8|99476.1|99426.1|65
1651827030000|2022-05-06 08:50:30|99490.3|99440.3|99482.4|99432.4|99494.8|99444.8|99482|99432|58
1651827040000|2022-05-06 08:50:40|99483|99433|99503|99453|99522|99472|99482.3|99432.3|73
1651827050000|2022-05-06 08:50:50|99502.2|99452.2|99510.2|99460.2|99510.3|99460.3|99501.6|99451.6|54
1651827060000|2022-05-06 08:51:00|99510.1|99460.1|99516.5|99466.5|99518|99468|99503.9|99453.9|62
1651827070000|2022-05-06 08:51:10|99519.2|99469.2|99520.1|99470.1|99522.2|99472.2|99513.1|99463.1|69
1651827080000|2022-05-06 08:51:20|99520.4|99470.4|99525.2|99475.2|99532.1|99482.1|99515.7|99465.7|69
1651827090000|2022-05-06 08:51:30|99524.3|99474.3|99532.2|99482.2|99535.1|99485.1|99523.4|99473.4|59
1651827100000|2022-05-06 08:51:40|99532|99482|99523.9|99473.9|99532.3|99482.3|99518.2|99468.2|67
1651827110000|2022-05-06 08:51:50|99526.3|99476.3|99523.6|99473.6|99529|99479|99521.1|99471.1|76
1651827120000|2022-05-06 08:52:00|99523.3|99473.3|99517.7|99467.7|99527.6|99477.6|99516|99466|74
1651827130000|2022-05-06 08:52:10|99517.6|99467.6|99516.9|99466.9|99528.3|99478.3|99512.3|99462.3|68
1651827140000|2022-05-06 08:52:20|99517.1|99467.1|99514.4|99464.4|99518.1|99468.1|99510.9|99460.9|74
1651827150000|2022-05-06 08:52:30|99513.9|99463.9|99529.5|99479.5|99529.7|99479.7|99499.5|99452.4|68
1651827160000|2022-05-06 08:52:40|99529.3|99479.3|99506.3|99456.3|99533.6|99483.6|99505.5|99455.5|65
1651827170000|2022-05-06 08:52:50|99504.5|99454.5|99506.7|99456.7|99510.6|99460.6|99503.8|99453.8|58
1651827180000|2022-05-06 08:53:00|99506.9|99456.9|99531.4|99481.4|99535.3|99485.3|99506.5|99456.5|69
1651827190000|2022-05-06 08:53:10|99536.4|99486.4|99526.3|99476.3|99537.7|99487.7|99521.5|99471.5|67
1651827200000|2022-05-06 08:53:20|99526.7|99476.7|99516|99466|99527.3|99477.3|99511.7|99461.7|66
1651827210000|2022-05-06 08:53:30|99515.8|99465.8|99527.6|99477.6|99531.4|99486.9|99507.2|99463|61
1651827220000|2022-05-06 08:53:40|99528.2|99478.2|99536.3|99486.3|99536.3|99486.3|99526.8|99476.8|65
1651827230000|2022-05-06 08:53:50|99535.9|99485.9|99581.7|99531.7|99582|99532|99535.9|99485.9|59
1651827240000|2022-05-06 08:54:00|99580.6|99530.6|99593.9|99543.9|99596.4|99546.4|99573.2|99523.2|64
1651827250000|2022-05-06 08:54:10|99593.8|99543.8|99601.4|99576.4|99625.2|99580.8|99593.4|99543.4|74
1651827260000|2022-05-06 08:54:20|99602.8|99577.8|99623.3|99573.3|99627.1|99585.3|99600.2|99565.2|77
1651827270000|2022-05-06 08:54:30|99623.2|99573.2|99605.8|99580.8|99640.5|99596.8|99599.6|99562.6|69
1651827280000|2022-05-06 08:54:40|99605.5|99580.5|99678.6|99628.6|99678.7|99628.7|99604.9|99576.6|68
1651827290000|2022-05-06 08:54:50|99677.7|99627.7|99676.4|99626.4|99686.9|99636.9|99674.6|99624.6|76
1651827300000|2022-05-06 08:55:00|99677.2|99627.2|99662.4|99612.4|99677.8|99627.8|99662|99612|65
1651827310000|2022-05-06 08:55:10|99662.7|99612.7|99676.6|99626.6|99680.9|99630.9|99661.6|99611.6|58
1651827320000|2022-05-06 08:55:20|99675.8|99625.8|99649.3|99599.3|99675.9|99625.9|99633.2|99583.2|71
1651827330000|2022-05-06 08:55:30|99648.9|99598.9|99644.2|99594.2|99656.7|99606.7|99643.5|99593.5|57
1651827340000|2022-05-06 08:55:40|99643.5|99593.5|99642.5|99592.5|99673|99623|99633|99583|61
1651827350000|2022-05-06 08:55:50|99641.8|99591.8|99645.9|99595.9|99663.8|99613.8|99638.3|99575.5|67
1651827360000|2022-05-06 08:56:00|99645.7|99595.7|99631.4|99581.4|99646.9|99596.9|99626.8|99576.8|45
1651827370000|2022-05-06 08:56:10|99629.7|99579.7|99591.4|99541.4|99629.7|99579.7|99587|99516.7|71
1651827380000|2022-05-06 08:56:20|99591.2|99541.2|99593.1|99543.1|99606.1|99554.5|99589.1|99535.3|65
1651827390000|2022-05-06 08:56:30|99593.5|99543.5|99589|99539|99599.7|99549.7|99577.9|99522.1|70
1651827400000|2022-05-06 08:56:40|99589.8|99539.8|99569.1|99519.1|99590.4|99540.4|99561.1|99511.1|65
1651827410000|2022-05-06 08:56:50|99569|99519|99543|99493|99569.2|99519.2|99542.2|99492.2|73
1651827420000|2022-05-06 08:57:00|99542.2|99492.2|99566.7|99516.7|99577.5|99527.5|99541.7|99491.7|63
1651827430000|2022-05-06 08:57:10|99567.1|99517.1|99548.9|99498.9|99582.1|99542.1|99547.2|99497.2|68
1651827440000|2022-05-06 08:57:20|99548.3|99498.3|99513.6|99463.6|99549.6|99499.6|99511.9|99446.8|73
1651827450000|2022-05-06 08:57:30|99513.2|99463.2|99514.5|99464.5|99515.9|99465.9|99506|99456|53
1651827460000|2022-05-06 08:57:40|99514.4|99464.4|99485.8|99435.8|99517|99467|99475.3|99425.3|73
1651827470000|2022-05-06 08:57:50|99486.5|99436.5|99491.6|99441.6|99498.7|99448.7|99479.1|99429.1|65
1651827480000|2022-05-06 08:58:00|99491.8|99441.8|99521.8|99471.8|99522|99472|99490.2|99440.2|61
1651827490000|2022-05-06 08:58:10|99521.6|99471.6|99547|99497|99547.7|99497.7|99515.2|99465.2|66
1651827500000|2022-05-06 08:58:20|99545.4|99495.4|99573.2|99523.2|99573.4|99523.4|99540.3|99490.3|66
1651827510000|2022-05-06 08:58:30|99573.1|99523.1|99559.2|99509.2|99581.6|99531.6|99559.2|99509.2|60
1651827520000|2022-05-06 08:58:40|99559.4|99509.4|99559.4|99509.4|99564.2|99514.2|99558.3|99508.3|48
1651827530000|2022-05-06 08:58:50|99559.7|99509.7|99555.4|99505.4|99563.8|99516.1|99535.5|99496.3|60
1651827540000|2022-05-06 08:59:00|99554.1|99504.1|99542.4|99492.4|99556.1|99506.1|99542.4|99492.4|57
1651827550000|2022-05-06 08:59:10|99542.3|99492.3|99537|99487|99543|99493|99524.1|99474.1|53
1651827560000|2022-05-06 08:59:20|99536.4|99486.4|99536.3|99486.3|99539.3|99489.3|99533.6|99483.6|50
1651827570000|2022-05-06 08:59:30|99536.8|99486.8|99520.2|99470.2|99536.8|99486.8|99519.8|99469.8|63
1651827580000|2022-05-06 08:59:40|99520.4|99470.4|99507.6|99457.6|99520.4|99470.4|99503.7|99453.7|61
1651827590000|2022-05-06 08:59:50|99508.6|99458.6|99501.2|99451.2|99509.6|99459.6|99497.8|99447.8|68
1651827600000|2022-05-06 09:00:00|99501.4|99451.4|99534|99484|99537.8|99487.8|99501.4|99451.4|71
1651827610000|2022-05-06 09:00:10|99536.8|99486.8|99546.7|99496.7|99554.4|99504.4|99533.9|99483.9|68
1651827620000|2022-05-06 09:00:20|99543.9|99493.9|99628|99578|99629.7|99579.7|99542.9|99492.9|68
1651827630000|2022-05-06 09:00:30|99628.7|99578.7|99618.5|99568.5|99643.2|99593.2|99617.3|99567.3|70
1651827640000|2022-05-06 09:00:40|99618.2|99568.2|99607.4|99557.4|99649|99588.7|99598.5|99548.5|74
1651827650000|2022-05-06 09:00:50|99606.3|99556.3|99582.1|99532.1|99611.6|99561.6|99580|99530|70
1651827660000|2022-05-06 09:01:00|99580.3|99530.3|99616.5|99566.5|99622.8|99572.8|99580.3|99530.3|78
1651827670000|2022-05-06 09:01:10|99617.3|99567.3|99590.6|99540.6|99619.8|99569.8|99587.6|99537.6|70
1651827680000|2022-05-06 09:01:20|99590.7|99540.7|99592.7|99542.7|99593.7|99556.6|99575|99537.5|69
1651827690000|2022-05-06 09:01:30|99593.4|99543.4|99592.5|99542.5|99594.5|99544.5|99579|99529|63
1651827700000|2022-05-06 09:01:40|99592.2|99542.2|99587|99537|99594.5|99544.5|99580.6|99530.6|52
1651827710000|2022-05-06 09:01:50|99587.1|99537.1|99599.8|99549.8|99600.9|99554.7|99577.7|99537|68
1651827720000|2022-05-06 09:02:00|99600.6|99550.6|99612.7|99562.7|99633.4|99583.4|99589.6|99539.6|77
1651827730000|2022-05-06 09:02:10|99613.1|99563.1|99592|99542|99615|99565|99589|99539|68
1651827740000|2022-05-06 09:02:20|99596.3|99546.3|99599.5|99549.5|99600.5|99550.5|99595.4|99545.4|59
1651827750000|2022-05-06 09:02:30|99598.3|99548.3|99600.7|99550.7|99604.7|99554.7|99590.6|99540.6|60
1651827760000|2022-05-06 09:02:40|99600.8|99550.8|99590.4|99540.4|99606.3|99556.3|99589.4|99539.4|64
1651827770000|2022-05-06 09:02:50|99592.4|99542.4|99575.8|99525.8|99592.4|99542.4|99564.8|99514.8|71
1651827780000|2022-05-06 09:03:00|99575.1|99525.1|99562.6|99512.6|99576.3|99526.3|99562|99512|60
1651827790000|2022-05-06 09:03:10|99563.2|99513.2|99543|99493|99563.4|99513.4|99542.2|99492.2|73
1651827800000|2022-05-06 09:03:20|99542.8|99492.8|99564.1|99514.1|99565.4|99515.4|99542.3|99492.3|63
1651827810000|2022-05-06 09:03:30|99563.7|99513.7|99573.1|99523.1|99574.1|99524.1|99561.9|99511.9|47
1651827820000|2022-05-06 09:03:40|99573.3|99523.3|99578.4|99528.4|99579.5|99529.5|99559.7|99509.7|58
1651827830000|2022-05-06 09:03:50|99578.3|99528.3|99577.5|99527.5|99585.3|99535.3|99568.2|99518.2|64
1651827840000|2022-05-06 09:04:00|99572.9|99522.9|99571.8|99521.8|99575.9|99525.9|99565|99515|57
1651827850000|2022-05-06 09:04:10|99573.6|99523.6|99569.6|99519.6|99578.2|99528.2|99567.7|99517.7|59
1651827860000|2022-05-06 09:04:20|99569.5|99519.5|99567.5|99517.5|99573.2|99523.2|99566.3|99516.3|69
1651827870000|2022-05-06 09:04:30|99567|99517|99550.8|99500.8|99571.7|99521.7|99547.1|99497.1|65
1651827880000|2022-05-06 09:04:40|99550.6|99500.6|99522.1|99472.1|99551.1|99501.1|99513.7|99463.7|74
1651827890000|2022-05-06 09:04:50|99521.6|99471.6|99501.8|99451.8|99528.6|99478.6|99501.2|99451.2|57
1651827900000|2022-05-06 09:05:00|99502.2|99452.2|99492.2|99442.2|99504.4|99454.4|99484.1|99434.1|67
1651827910000|2022-05-06 09:05:10|99491.3|99441.3|99510.3|99460.3|99512.9|99462.9|99475.2|99425.2|73
1651827920000|2022-05-06 09:05:20|99510.5|99460.5|99502.7|99452.7|99519.1|99469.1|99501.1|99451.1|66
1651827930000|2022-05-06 09:05:30|99502.9|99452.9|99508.5|99458.5|99513.5|99463.5|99502.9|99452.9|57
1651827940000|2022-05-06 09:05:40|99508.4|99458.4|99493.5|99443.5|99510.6|99460.6|99493.5|99443.5|59
1651827950000|2022-05-06 09:05:50|99488.4|99438.4|99486.9|99436.9|99491.7|99441.7|99481.2|99431.2|63
1651827960000|2022-05-06 09:06:00|99486.6|99436.6|99500.4|99450.4|99500.7|99450.7|99483.5|99433.5|60
1651827970000|2022-05-06 09:06:10|99500.5|99450.5|99539.2|99489.2|99541|99491|99496|99446|66
1651827980000|2022-05-06 09:06:20|99538.8|99488.8|99546.5|99496.5|99549.3|99499.3|99536.6|99486.6|63
1651827990000|2022-05-06 09:06:30|99545.9|99495.9|99539.2|99489.2|99546.2|99496.2|99533|99483|71
1651828000000|2022-05-06 09:06:40|99538.6|99488.6|99547.3|99497.3|99555.6|99505.6|99535.6|99485.6|64
1651828010000|2022-05-06 09:06:50|99548|99498|99541.7|99491.7|99548|99498|99540.8|99490.8|61
1651828020000|2022-05-06 09:07:00|99536.9|99486.9|99536.6|99486.6|99545.2|99495.2|99532.7|99482.7|53
1651828030000|2022-05-06 09:07:10|99535.1|99485.1|99529.8|99479.8|99535.3|99485.3|99524.9|99474.9|70
1651828040000|2022-05-06 09:07:20|99528.9|99478.9|99526.3|99476.3|99531.3|99481.3|99522.7|99472.7|59
1651828050000|2022-05-06 09:07:30|99528.5|99478.5|99507.4|99457.4|99530.8|99480.8|99505|99455|59
1651828060000|2022-05-06 09:07:40|99506.7|99456.7|99500.4|99450.4|99506.7|99456.7|99494.9|99444.9|60
1651828070000|2022-05-06 09:07:50|99499|99449|99504.2|99454.2|99505.3|99455.3|99498.5|99448.5|59
1651828080000|2022-05-06 09:08:00|99504.6|99454.6|99506.2|99456.2|99506.5|99456.5|99498.9|99448.9|55
1651828090000|2022-05-06 09:08:10|99507.2|99457.2|99525.3|99475.3|99525.3|99475.3|99504.2|99454.2|56
1651828100000|2022-05-06 09:08:20|99525.2|99475.2|99526.7|99476.7|99529.6|99479.6|99519.1|99469.1|49
1651828110000|2022-05-06 09:08:30|99526.8|99476.8|99532.5|99482.5|99537.5|99487.5|99524.9|99474.9|63
1651828120000|2022-05-06 09:08:40|99532.3|99482.3|99547.3|99497.3|99548.5|99498.5|99528.1|99478.1|46
1651828130000|2022-05-06 09:08:50|99546.6|99496.6|99579.6|99529.6|99579.8|99529.8|99541.2|99491.2|67
1651828140000|2022-05-06 09:09:00|99578.8|99528.8|99560.2|99510.2|99578.8|99528.8|99555.9|99505.9|69
1651828150000|2022-05-06 09:09:10|99560.6|99510.6|99574.7|99524.7|99574.7|99524.7|99560.6|99510.6|66
1651828160000|2022-05-06 09:09:20|99574.2|99524.2|99568.2|99518.2|99582.4|99532.4|99561.2|99511.2|62
1651828170000|2022-05-06 09:09:30|99568.6|99518.6|99566.2|99516.2|99570.5|99520.5|99563.5|99513.5|56
1651828180000|2022-05-06 09:09:40|99567.2|99517.2|99551.3|99501.3|99567.2|99517.2|99548.2|99498.2|71
1651828190000|2022-05-06 09:09:50|99550.8|99500.8|99542.4|99492.4|99556.7|99506.7|99541.6|99491.6|62
1651828200000|2022-05-06 09:10:00|99541.9|99491.9|99545.1|99495.1|99545.1|99495.1|99537|99487|59
1651828210000|2022-05-06 09:10:10|99544.1|99494.1|99529.4|99479.4|99544.9|99494.9|99527.8|99477.8|65
1651828220000|2022-05-06 09:10:20|99529.6|99479.6|99517.4|99467.4|99530.8|99480.8|99509.4|99459.4|71
1651828230000|2022-05-06 09:10:30|99517.5|99467.5|99505.7|99455.7|99517.5|99467.5|99503.1|99453.1|65
1651828240000|2022-05-06 09:10:40|99506.5|99456.5|99498.5|99448.5|99510.3|99460.3|99497.7|99447.7|62
1651828250000|2022-05-06 09:10:50|99498.7|99448.7|99509.8|99459.8|99515.7|99465.7|99498.7|99448.7|65
1651828260000|2022-05-06 09:11:00|99511.7|99461.7|99505.9|99455.9|99512.5|99462.5|99505.6|99455.6|40
1651828270000|2022-05-06 09:11:10|99505.6|99455.6|99491.8|99441.8|99508.3|99458.3|99491.1|99441.1|65
1651828280000|2022-05-06 09:11:20|99491.7|99441.7|99476.6|99426.6|99491.9|99441.9|99471.4|99421.4|60
1651828290000|2022-05-06 09:11:30|99476.2|99426.2|99473.7|99423.7|99477.7|99427.7|99472.4|99422.4|62
1651828300000|2022-05-06 09:11:40|99471.2|99421.2|99474.7|99424.7|99475.4|99425.4|99469|99419|57
1651828310000|2022-05-06 09:11:50|99472.2|99422.2|99467.6|99417.6|99480.6|99430.6|99464.6|99414.6|59
1651828320000|2022-05-06 09:12:00|99467|99417|99469.5|99419.5|99471.2|99421.2|99464.3|99414.3|60
1651828330000|2022-05-06 09:12:10|99468.8|99418.8|99470.6|99420.6|99472.3|99422.3|99467|99417|61
1651828340000|2022-05-06 09:12:20|99470.4|99420.4|99468.9|99418.9|99470.8|99420.8|99466.1|99416.1|45
1651828350000|2022-05-06 09:12:30|99468.8|99418.8|99467.3|99417.3|99468.8|99418.8|99463|99413|65
1651828360000|2022-05-06 09:12:40|99467.1|99417.1|99468.7|99418.7|99476.2|99426.2|99464.8|99414.8|58
1651828370000|2022-05-06 09:12:50|99469.8|99419.8|99470|99420|99480.5|99430.5|99468.9|99418.9|48
1651828380000|2022-05-06 09:13:00|99470.5|99420.5|99474.6|99424.6|99482.1|99432.1|99467.7|99417.7|60
1651828390000|2022-05-06 09:13:10|99472.4|99422.4|99476.2|99426.2|99480.6|99430.6|99470.6|99420.6|46
1651828400000|2022-05-06 09:13:20|99476.3|99426.3|99491.3|99441.3|99491.3|99441.3|99475.8|99425.8|61
1651828410000|2022-05-06 09:13:30|99491.5|99441.5|99501.9|99451.9|99501.9|99451.9|99490.7|99440.7|58
1651828420000|2022-05-06 09:13:40|99502.8|99452.8|99513.4|99463.4|99516.4|99466.4|99502.3|99452.3|67
1651828430000|2022-05-06 09:13:50|99513.1|99463.1|99526.8|99476.8|99539.2|99489.2|99512.6|99462.6|46
1651828440000|2022-05-06 09:14:00|99529.8|99479.8|99524.9|99474.9|99533.8|99483.8|99520.2|99470.2|56
1651828450000|2022-05-06 09:14:10|99525.4|99475.4|99499.9|99449.9|99531.5|99481.5|99499.9|99449.9|63
1651828460000|2022-05-06 09:14:20|99496|99446|99491.3|99441.3|99501.1|99451.1|99485.9|99435.9|53
1651828470000|2022-05-06 09:14:30|99491.4|99441.4|99508.9|99458.9|99508.9|99458.9|99491.1|99441.1|55
1651828480000|2022-05-06 09:14:40|99511.7|99461.7|99510.5|99460.5|99512.2|99472.7|99491.2|99451.3|49
1651828490000|2022-05-06 09:14:50|99510.2|99460.2|99499.2|99449.2|99510.5|99460.5|99497.6|99447.6|55
1651828500000|2022-05-06 09:15:00|99498.7|99448.7|99497|99447|99511.1|99461.1|99496.5|99446.5|69
1651828510000|2022-05-06 09:15:10|99500.7|99450.7|99500.3|99450.3|99505.8|99455.8|99495.1|99445.1|62
1651828520000|2022-05-06 09:15:20|99500.6|99450.6|99495.8|99445.8|99511.8|99461.8|99494.5|99444.5|56
1651828530000|2022-05-06 09:15:30|99496.4|99446.4|99490.5|99440.5|99497.5|99447.5|99487.9|99437.9|57
1651828540000|2022-05-06 09:15:40|99490.4|99440.4|99510.1|99460.1|99510.1|99460.1|99489.4|99439.4|48
1651828550000|2022-05-06 09:15:50|99509.5|99459.5|99509.2|99459.2|99511.1|99461.1|99506.6|99456.6|42
1651828560000|2022-05-06 09:16:00|99507.2|99457.2|99505|99455|99509.5|99459.5|99499.7|99449.7|43
1651828570000|2022-05-06 09:16:10|99505.7|99455.7|99497.9|99447.9|99508.8|99458.8|99493.9|99443.9|56
1651828580000|2022-05-06 09:16:20|99499.9|99449.9|99507.4|99457.4|99508.7|99458.7|99498.7|99448.7|48
1651828590000|2022-05-06 09:16:30|99508.1|99458.1|99501.4|99451.4|99508.8|99458.8|99501.4|99451.4|36
1651828600000|2022-05-06 09:16:40|99503.2|99453.2|99502.2|99452.2|99510.4|99460.4|99502.1|99452.1|50
1651828610000|2022-05-06 09:16:50|99504|99454|99506.8|99456.8|99511|99461|99499.9|99449.9|54
1651828620000|2022-05-06 09:17:00|99508.2|99458.2|99510.3|99460.3|99511.6|99461.6|99479.5|99439.5|59
1651828630000|2022-05-06 09:17:10|99509.9|99459.9|99502.2|99452.2|99514.4|99464.4|99489.8|99439.8|56
1651828640000|2022-05-06 09:17:20|99502.6|99452.6|99499.5|99449.5|99509.1|99459.1|99497.6|99447.6|48
1651828650000|2022-05-06 09:17:30|99493.4|99443.4|99479.6|99429.6|99499.5|99449.5|99474.1|99424.1|63
1651828660000|2022-05-06 09:17:40|99481.4|99431.4|99475.4|99425.4|99486.7|99436.7|99474.5|99424.5|62
1651828670000|2022-05-06 09:17:50|99475.9|99425.9|99452.1|99402.1|99477.7|99427.7|99447.7|99397.7|63
1651828680000|2022-05-06 09:18:00|99451.1|99401.1|99433.8|99383.8|99451.1|99402.8|99423.4|99382.1|69
1651828690000|2022-05-06 09:18:10|99435.4|99385.4|99446.9|99396.9|99447.4|99397.4|99434.9|99384.9|61
1651828700000|2022-05-06 09:18:20|99446.7|99396.7|99453.6|99403.6|99457.2|99407.2|99439.4|99389.4|58
1651828710000|2022-05-06 09:18:30|99452.4|99402.4|99457|99407|99465.8|99415.8|99451.4|99401.4|57
1651828720000|2022-05-06 09:18:40|99457.6|99407.6|99451|99401|99457.6|99407.6|99450|99400|60
1651828730000|2022-05-06 09:18:50|99451.9|99401.9|99429.3|99379.3|99452.8|99402.8|99422.7|99372.7|68
1651828740000|2022-05-06 09:19:00|99428.8|99378.8|99437.6|99387.6|99437.7|99387.7|99426.9|99376.9|54
1651828750000|2022-05-06 09:19:10|99439|99389|99442.1|99392.1|99450|99400|99436|99386|57
1651828760000|2022-05-06 09:19:20|99442.7|99392.7|99437.6|99387.6|99443.2|99393.2|99436.3|99386.3|55
1651828770000|2022-05-06 09:19:30|99437.8|99387.8|99431|99381|99446.7|99396.7|99425.9|99375.9|59
1651828780000|2022-05-06 09:19:40|99431.5|99381.5|99435.6|99385.6|99437.1|99387.1|99429.2|99379.2|44
1651828790000|2022-05-06 09:19:50|99436.4|99386.4|99446|99396|99447.8|99397.8|99436.4|99386.4|63
1651828800000|2022-05-06 09:20:00|99445.7|99395.7|99440.7|99390.7|99446|99396|99432.9|99382.9|64
1651828810000|2022-05-06 09:20:10|99440.6|99390.6|99438.8|99388.8|99440.6|99390.6|99434.6|99384.6|44
1651828820000|2022-05-06 09:20:20|99440.5|99390.5|99426.6|99376.6|99440.5|99390.5|99426.6|99348.2|36
1651828830000|2022-05-06 09:20:30|99426|99376|99418.8|99368.8|99432.2|99382.2|99414.7|99364.7|53
1651828840000|2022-05-06 09:20:40|99418.6|99368.6|99410.1|99360.1|99424.3|99374.3|99402.1|99352.1|65
1651828850000|2022-05-06 09:20:50|99410.2|99360.2|99409.3|99359.3|99413.3|99363.3|99406.9|99356.9|53
1651828860000|2022-05-06 09:21:00|99409.4|99359.4|99425.5|99375.5|99431.2|99381.2|99409.4|99359.4|56
1651828870000|2022-05-06 09:21:10|99425.7|99375.7|99423.9|99373.9|99427.5|99377.5|99417.4|99367.4|53
1651828880000|2022-05-06 09:21:20|99422|99372|99432.7|99382.7|99432.7|99382.7|99421.1|99371.1|50
1651828890000|2022-05-06 09:21:30|99433.4|99383.4|99438.4|99388.4|99439.9|99389.9|99431.3|99381.3|48
1651828900000|2022-05-06 09:21:40|99432.5|99382.5|99445.8|99395.8|99450.6|99400.6|99429.6|99366.7|68
1651828910000|2022-05-06 09:21:50|99445.6|99395.6|99467.4|99417.4|99467.4|99417.4|99444.2|99394.2|58
1651828920000|2022-05-06 09:22:00|99467.6|99417.6|99460.8|99410.8|99470|99420|99458|99408|60
1651828930000|2022-05-06 09:22:10|99459.5|99409.5|99461.2|99411.2|99461.3|99411.3|99449.1|99399.1|73
1651828940000|2022-05-06 09:22:20|99460.8|99410.8|99447.1|99397.1|99462.3|99412.3|99447.1|99397.1|56
1651828950000|2022-05-06 09:22:30|99449|99399|99454.5|99404.5|99457.8|99407.8|99448.9|99398.9|71
1651828960000|2022-05-06 09:22:40|99454.3|99404.3|99453.9|99403.9|99456.8|99406.8|99449.6|99399.6|71
1651828970000|2022-05-06 09:22:50|99454.1|99404.1|99449.6|99399.6|99458.3|99407.1|99447.9|99387.9|58
1651828980000|2022-05-06 09:23:00|99452.8|99402.8|99453.5|99403.5|99457.9|99407.9|99448.9|99398.9|72
1651828990000|2022-05-06 09:23:10|99452.9|99402.9|99451.2|99401.2|99453.8|99403.8|99448|99398|65
1651829000000|2022-05-06 09:23:20|99451.3|99401.3|99465.1|99415.1|99468.3|99418.3|99450.4|99400.4|56
1651829010000|2022-05-06 09:23:30|99465|99415|99462.5|99412.5|99467|99427|99452|99409.6|53
1651829020000|2022-05-06 09:23:40|99462.2|99412.2|99466.5|99416.5|99466.6|99416.6|99459.2|99409.2|52
1651829030000|2022-05-06 09:23:50|99466.3|99416.3|99462.8|99412.8|99466.8|99416.8|99460.5|99410.5|61
1651829040000|2022-05-06 09:24:00|99460.5|99410.5|99461.1|99411.1|99471.7|99417.2|99456.5|99396.3|72
1651829050000|2022-05-06 09:24:10|99459.3|99409.3|99452.1|99402.1|99463.5|99413.5|99450.7|99400.7|78
1651829060000|2022-05-06 09:24:20|99455.1|99405.1|99428.3|99378.3|99458.9|99408.9|99424.1|99374.1|74
1651829070000|2022-05-06 09:24:30|99427.7|99377.7|99424.5|99374.5|99432.2|99382.2|99416|99366|60
1651829080000|2022-05-06 09:24:40|99423|99373|99432|99382|99433.9|99383.9|99418.7|99368.7|74
1651829090000|2022-05-06 09:24:50|99430.6|99380.6|99427|99377|99432.9|99382.9|99417.6|99367.6|70
1651829100000|2022-05-06 09:25:00|99427.5|99377.5|99428.2|99378.2|99430.9|99380.9|99417.2|99367.2|71
1651829110000|2022-05-06 09:25:10|99428.4|99378.4|99437.5|99387.5|99437.5|99387.5|99419.1|99369.1|66
1651829120000|2022-05-06 09:25:20|99438.2|99388.2|99447.1|99397.1|99448|99398|99427.2|99377.2|65
1651829130000|2022-05-06 09:25:30|99447.8|99397.8|99445|99395|99463.3|99400.7|99438.7|99364.9|70
1651829140000|2022-05-06 09:25:40|99445.3|99395.3|99443.2|99393.2|99451|99398.9|99435.6|99380.7|73
1651829150000|2022-05-06 09:25:50|99442|99392|99444.9|99394.9|99448.4|99395.3|99435.7|99374|77
1651829160000|2022-05-06 09:26:00|99442.6|99392.6|99442.7|99392.7|99445|99395|99438.2|99388.2|63
1651829170000|2022-05-06 09:26:10|99442.8|99392.8|99442.2|99392.2|99447.3|99397.3|99432|99382|64
1651829180000|2022-05-06 09:26:20|99440.4|99390.4|99420|99370|99443.4|99393.4|99418.8|99368.8|67
1651829190000|2022-05-06 09:26:30|99420.1|99370.1|99419.4|99369.4|99424|99374|99414.9|99364.9|75
1651829200000|2022-05-06 09:26:40|99421.5|99371.5|99426.5|99376.5|99427.4|99377.4|99414.1|99364.1|67
1651829210000|2022-05-06 09:26:50|99426.3|99376.3|99424.6|99374.6|99428.9|99378.9|99420|99370|54
1651829220000|2022-05-06 09:27:00|99424.9|99374.9|99418.9|99368.9|99426.7|99376.7|99418.9|99368.9|67
1651829230000|2022-05-06 09:27:10|99420.8|99370.8|99418.9|99368.9|99422.6|99372.6|99410.7|99360.7|64
1651829240000|2022-05-06 09:27:20|99418.4|99368.4|99413.6|99363.6|99420|99370|99407.6|99357.6|72
1651829250000|2022-05-06 09:27:30|99413.4|99363.4|99383.7|99333.7|99413.7|99363.7|99379.6|99330.2|68
1651829260000|2022-05-06 09:27:40|99381.4|99331.4|99373.4|99323.4|99383.1|99333.1|99372|99322|53
1651829270000|2022-05-06 09:27:50|99373.3|99323.3|99361.8|99311.8|99376.1|99326.1|99361.8|99311.8|59
1651829280000|2022-05-06 09:28:00|99361.5|99311.5|99377|99327|99380.1|99330.1|99361.5|99311.5|62
1651829290000|2022-05-06 09:28:10|99378.9|99328.9|99389.8|99339.8|99394.2|99344.2|99373.2|99312.7|69
1651829300000|2022-05-06 09:28:20|99386.6|99336.6|99383|99333|99397.2|99336.6|99379.5|99322.2|44
1651829310000|2022-05-06 09:28:30|99382.9|99332.9|99386.5|99336.5|99388.2|99338.2|99382.3|99332.3|29
1651829320000|2022-05-06 09:28:40|99387.8|99337.8|99396.3|99346.3|99398.2|99348.2|99384|99334|38
1651829330000|2022-05-06 09:28:50|99396.4|99346.4|99390.6|99340.6|99396.4|99346.4|99388.9|99338.9|40
1651829340000|2022-05-06 09:29:00|99390.5|99340.5|99398.3|99348.3|99399|99349|99388.4|99338.4|43
1651829350000|2022-05-06 09:29:10|99398.2|99348.2|99395|99345|99401.4|99351.4|99395|99345|51
1651829360000|2022-05-06 09:29:20|99392.3|99342.3|99411.6|99361.6|99413.8|99363.8|99382.9|99332.9|53
1651829370000|2022-05-06 09:29:30|99412.6|99362.6|99441.2|99391.2|99442|99392|99412.3|99362.3|67
1651829380000|2022-05-06 09:29:40|99441.9|99391.9|99434.9|99384.9|99442.5|99392.5|99434.9|99384.9|48
1651829390000|2022-05-06 09:29:50|99434.2|99384.2|99442.1|99392.1|99445.8|99395.8|99432.8|99382.8|52
1651829400000|2022-05-06 09:30:00|99442.5|99392.5|99435.8|99385.8|99445.4|99395.4|99435.8|99385.8|65
1651829410000|2022-05-06 09:30:10|99436.1|99386.1|99429.3|99379.3|99436.1|99386.1|99426.5|99376.5|54
1651829420000|2022-05-06 09:30:20|99429.6|99379.6|99434.2|99384.2|99437.5|99387.5|99427.3|99377.3|43
1651829430000|2022-05-06 09:30:30|99433.7|99383.7|99434|99384|99435.7|99385.7|99432.5|99382.5|46
1651829440000|2022-05-06 09:30:40|99435.2|99385.2|99394.3|99344.3|99435.3|99385.3|99389.5|99339.5|62
1651829450000|2022-05-06 09:30:50|99394.7|99344.7|99390.8|99340.8|99397.4|99347.4|99387.2|99337.2|38
1651829460000|2022-05-06 09:31:00|99391|99341|99379.1|99329.1|99391|99341|99377.1|99327.1|57
1651829470000|2022-05-06 09:31:10|99379.2|99329.2|99375.7|99325.7|99383.6|99333.6|99374.4|99324.4|46
1651829480000|2022-05-06 09:31:20|99373.6|99323.6|99383.6|99333.6|99386.9|99336.9|99369.6|99319.6|60
1651829490000|2022-05-06 09:31:30|99382.3|99332.3|99378.3|99328.3|99384.9|99334.9|99375.5|99325.5|63
1651829500000|2022-05-06 09:31:40|99377.3|99327.3|99368.8|99318.8|99382.6|99332.6|99367.7|99317.7|52
1651829510000|2022-05-06 09:31:50|99369.1|99319.1|99369.4|99319.4|99376.7|99326.7|99366.4|99316.4|50
1651829520000|2022-05-06 09:32:00|99367.5|99317.5|99354.5|99304.5|99371.8|99321.8|99350.5|99300.5|48
1651829530000|2022-05-06 09:32:10|99354.9|99304.9|99364|99314|99376.7|99318|99353.3|99303.3|68
1651829540000|2022-05-06 09:32:20|99363.7|99313.7|99337.9|99287.9|99368.3|99313.7|99337.6|99287.6|73
1651829550000|2022-05-06 09:32:30|99344.6|99270.3|99331.7|99281.7|99347|99291.1|99330|99270.3|65
1651829560000|2022-05-06 09:32:40|99330.8|99280.8|99335.1|99285.1|99336.2|99286.2|99330.8|99280.8|60
1651829570000|2022-05-06 09:32:50|99334.2|99284.2|99311.8|99261.8|99336.9|99286.9|99311.8|99246.8|58
1651829580000|2022-05-06 09:33:00|99310.2|99260.2|99301.6|99251.6|99312.4|99262.4|99301.6|99251.6|57
1651829590000|2022-05-06 09:33:10|99303.8|99253.8|99295.5|99245.5|99330.1|99273.6|99295.5|99233.8|68
1651829600000|2022-05-06 09:33:20|99306.7|99235.4|99316.7|99266.7|99316.7|99266.7|99295.5|99235.4|45
1651829610000|2022-05-06 09:33:30|99316.4|99266.4|99315.3|99265.3|99334|99277.9|99313|99263|54
1651829620000|2022-05-06 09:33:40|99313.5|99263.5|99314.9|99264.9|99324.9|99274.9|99303.7|99253.7|61
1651829630000|2022-05-06 09:33:50|99314.4|99264.4|99298.9|99248.9|99319.2|99269.2|99294.3|99237.5|64
1651829640000|2022-05-06 09:34:00|99299.3|99249.3|99296.8|99246.8|99299.5|99249.5|99294.7|99244.7|47
1651829650000|2022-05-06 09:34:10|99296.6|99246.6|99285.3|99211.9|99308.8|99255.7|99270.2|99211.9|59
1651829660000|2022-05-06 09:34:20|99266.7|99216.7|99262.6|99212.6|99282.6|99222.7|99252.4|99202|63
1651829670000|2022-05-06 09:34:30|99262|99212|99281.4|99231.4|99286.8|99236.8|99259.5|99202.2|65
1651829680000|2022-05-06 09:34:40|99281.1|99231.1|99269.8|99219.8|99281.3|99231.1|99268.4|99208.8|45
1651829690000|2022-05-06 09:34:50|99269.7|99219.7|99252.7|99202.7|99270.1|99220.1|99250.7|99200.7|62
1651829700000|2022-05-06 09:35:00|99252.5|99202.5|99259.9|99209.9|99261.1|99211.1|99250|99200|51
1651829710000|2022-05-06 09:35:10|99259.5|99209.5|99264|99214|99264.2|99214.2|99258.6|99208.6|58
1651829720000|2022-05-06 09:35:20|99262.9|99212.9|99255.4|99205.4|99262.9|99212.9|99253.5|99203.5|38
1651829730000|2022-05-06 09:35:30|99254.9|99204.9|99277.8|99227.8|99279|99229|99247.1|99197.1|68
1651829740000|2022-05-06 09:35:40|99276.9|99226.9|99263.9|99213.9|99279.1|99229.1|99257.8|99207.8|68
1651829750000|2022-05-06 09:35:50|99265.9|99215.9|99263.7|99213.7|99265.9|99215.9|99261.2|99211.2|41
1651829760000|2022-05-06 09:36:00|99263.4|99213.4|99243.1|99193.1|99263.8|99213.8|99242.4|99192.4|50
1651829770000|2022-05-06 09:36:10|99240.6|99190.6|99235.7|99185.7|99244|99194|99234.8|99184.8|62
1651829780000|2022-05-06 09:36:20|99236.1|99186.1|99243.8|99193.8|99244.8|99194.8|99231.7|99181.7|49
1651829790000|2022-05-06 09:36:30|99245.4|99195.4|99252.1|99202.1|99253.3|99203.3|99224.2|99174.2|71
1651829800000|2022-05-06 09:36:40|99251.6|99201.6|99250.5|99200.5|99253.8|99203.8|99247.1|99197.1|62
1651829810000|2022-05-06 09:36:50|99249.7|99199.7|99263.3|99213.3|99271.7|99221.7|99248|99198|65
1651829820000|2022-05-06 09:37:00|99263|99213|99267|99217|99271.2|99221.2|99263|99213|49
1651829830000|2022-05-06 09:37:10|99268.3|99218.3|99265.9|99215.9|99269.7|99219.7|99258.9|99208.9|58
1651829840000|2022-05-06 09:37:20|99266.3|99216.3|99240.5|99190.5|99266.3|99216.3|99240.3|99190.3|62
1651829850000|2022-05-06 09:37:30|99240.1|99190.1|99239.5|99189.5|99248.6|99198.6|99239.5|99189.5|55
1651829860000|2022-05-06 09:37:40|99236.5|99186.5|99226.8|99176.8|99237.5|99187.5|99212.6|99162.6|66
1651829870000|2022-05-06 09:37:50|99227.4|99177.4|99257.9|99207.9|99258.8|99208.8|99226.4|99176.4|61
1651829880000|2022-05-06 09:38:00|99258.1|99208.1|99248|99198|99265.8|99215.8|99246.9|99196.9|58
1651829890000|2022-05-06 09:38:10|99246.4|99196.4|99231.9|99181.9|99247.8|99197.8|99230.7|99180.7|57
1651829900000|2022-05-06 09:38:20|99231.7|99181.7|99239.8|99189.8|99240.8|99190.8|99223.5|99173.5|69
1651829910000|2022-05-06 09:38:30|99237.7|99187.7|99243.3|99193.3|99247.6|99197.6|99230.8|99180.8|54
1651829920000|2022-05-06 09:38:40|99243.1|99193.1|99218.4|99168.4|99250.2|99200.2|99210.8|99160.8|64
1651829930000|2022-05-06 09:38:50|99218.9|99168.9|99224.8|99174.8|99226.5|99176.5|99211.8|99161.8|57
1651829940000|2022-05-06 09:39:00|99224.9|99174.9|99234.6|99184.6|99237.7|99187.7|99223.7|99173.7|54
1651829950000|2022-05-06 09:39:10|99234.4|99184.4|99229.7|99179.7|99234.7|99184.7|99229|99179|56
1651829960000|2022-05-06 09:39:20|99229.3|99179.3|99207.8|99157.8|99229.6|99179.6|99207.8|99157.8|59
1651829970000|2022-05-06 09:39:30|99209.3|99159.3|99210.8|99160.8|99212.5|99162.5|99200.5|99150.5|57
1651829980000|2022-05-06 09:39:40|99209.9|99159.9|99221.3|99171.3|99224.7|99174.7|99209.1|99159.1|53
1651829990000|2022-05-06 09:39:50|99222|99172|99213.3|99163.3|99228.4|99178.4|99209.3|99159.3|58
1651830000000|2022-05-06 09:40:00|99214.1|99164.1|99202.8|99152.8|99224.4|99174.4|99202.8|99152.8|67
1651830010000|2022-05-06 09:40:10|99203.4|99153.4|99206.3|99156.3|99209.2|99157.7|99192.9|99133.4|70
1651830020000|2022-05-06 09:40:20|99207.9|99157.9|99191.9|99141.9|99211|99161|99187.5|99125.7|68
1651830030000|2022-05-06 09:40:30|99191.6|99141.6|99196.5|99146.5|99223.9|99158.5|99189.1|99131.6|62
1651830040000|2022-05-06 09:40:40|99195.7|99145.7|99193|99143|99214.4|99152.1|99185|99134.9|68
1651830050000|2022-05-06 09:40:50|99192.3|99142.3|99200.9|99150.9|99207|99157|99192.3|99142.3|61
1651830060000|2022-05-06 09:41:00|99203.9|99153.9|99212.9|99162.9|99218.6|99168.6|99202.7|99152.7|58
1651830070000|2022-05-06 09:41:10|99210.1|99160.1|99217.9|99167.9|99220.4|99170.4|99210.1|99160.1|55
1651830080000|2022-05-06 09:41:20|99218.9|99168.9|99218.9|99168.9|99222.1|99172.1|99218|99168|36
1651830090000|2022-05-06 09:41:30|99219.8|99169.8|99229.8|99179.8|99232|99182|99219.8|99169.8|57
1651830100000|2022-05-06 09:41:40|99229.6|99179.6|99226.5|99176.5|99243.9|99201.3|99222.6|99172.6|65
1651830110000|2022-05-06 09:41:50|99225.4|99175.4|99224.7|99174.7|99226.9|99176.9|99223.3|99173.3|51
1651830120000|2022-05-06 09:42:00|99226.1|99176.1|99235.9|99185.9|99235.9|99185.9|99224.3|99174.3|49
1651830130000|2022-05-06 09:42:10|99233.4|99183.4|99236.8|99186.8|99239|99189|99232.4|99182.4|53
1651830140000|2022-05-06 09:42:20|99237.3|99187.3|99234.1|99184.1|99237.3|99187.3|99233.3|99183.3|35
1651830150000|2022-05-06 09:42:30|99234.9|99184.9|99237.2|99187.2|99240.4|99190.4|99231.7|99181.7|53
1651830160000|2022-05-06 09:42:40|99236.5|99186.5|99229.7|99179.7|99236.6|99186.6|99226.3|99176.3|53
1651830170000|2022-05-06 09:42:50|99230.5|99180.5|99232.4|99182.4|99235|99185|99219.3|99169.3|60
1651830180000|2022-05-06 09:43:00|99234.4|99184.4|99250|99200|99251.4|99201.4|99234|99184|63
1651830190000|2022-05-06 09:43:10|99249.3|99199.3|99259.6|99209.6|99260.9|99210.9|99243.7|99193.7|49
1651830200000|2022-05-06 09:43:20|99256.2|99206.2|99251.4|99201.4|99256.5|99206.5|99244|99194|47
1651830210000|2022-05-06 09:43:30|99251.2|99201.2|99255.9|99205.9|99260.9|99210.9|99250.9|99200.9|41
1651830220000|2022-05-06 09:43:40|99259.4|99209.4|99251.9|99201.9|99259.4|99209.4|99246|99196|50
1651830230000|2022-05-06 09:43:50|99256.1|99206.1|99256.6|99206.6|99259.4|99209.4|99253.6|99203.6|49
1651830240000|2022-05-06 09:44:00|99256|99206|99254.1|99204.1|99258.7|99208.7|99250.1|99200.1|53
1651830250000|2022-05-06 09:44:10|99251.4|99201.4|99252.7|99202.7|99254.9|99204.9|99250.2|99200.2|40
1651830260000|2022-05-06 09:44:20|99252.8|99202.8|99263.5|99213.5|99263.7|99213.7|99250.6|99200.6|50
1651830270000|2022-05-06 09:44:30|99260.7|99210.7|99266.1|99216.1|99270.3|99220.3|99258.5|99208.5|55
1651830280000|2022-05-06 09:44:40|99266.5|99216.5|99272.4|99222.4|99279.7|99229.7|99266.3|99216.3|59
1651830290000|2022-05-06 09:44:50|99269|99219|99267.4|99217.4|99271.2|99221.2|99262.5|99212.5|48
1651830300000|2022-05-06 09:45:00|99264.7|99214.7|99271.7|99221.7|99273.8|99223.8|99264.7|99214.7|46
1651830310000|2022-05-06 09:45:10|99271.4|99221.4|99256.6|99206.6|99271.4|99221.4|99252.6|99202.6|53
1651830320000|2022-05-06 09:45:20|99257.4|99207.4|99254.1|99204.1|99257.5|99207.5|99248|99198|55
1651830330000|2022-05-06 09:45:30|99253.5|99203.5|99251|99201|99259.3|99209.3|99250.7|99200.7|56
1651830340000|2022-05-06 09:45:40|99250.9|99200.9|99247|99197|99251.8|99201.8|99246|99196|59
1651830350000|2022-05-06 09:45:50|99246|99196|99235.6|99185.6|99246.8|99196.8|99228.3|99178.3|63
1651830360000|2022-05-06 09:46:00|99236.4|99186.4|99236.8|99186.8|99242.3|99192.3|99233.7|99183.7|61
1651830370000|2022-05-06 09:46:10|99236.3|99186.3|99236.5|99186.5|99241.5|99191.5|99233.6|99183.6|60
1651830380000|2022-05-06 09:46:20|99236.7|99186.7|99249.5|99199.5|99253.7|99203.7|99236.7|99186.7|65
1651830390000|2022-05-06 09:46:30|99249.2|99199.2|99256.7|99206.7|99260.5|99210.5|99249.2|99199.2|60
1651830400000|2022-05-06 09:46:40|99256.2|99206.2|99233.7|99183.7|99256.6|99206.6|99230.9|99180.9|59
1651830410000|2022-05-06 09:46:50|99233.8|99183.8|99183.2|99133.2|99235.3|99185.3|99180.9|99119.5|68
1651830420000|2022-05-06 09:47:00|99182.7|99132.7|99177.5|99127.5|99196.8|99135.7|99177|99120.8|67
1651830430000|2022-05-06 09:47:10|99173.6|99123.6|99175|99125|99179.5|99129.5|99173.6|99123.6|58
1651830440000|2022-05-06 09:47:20|99175.4|99125.4|99154.3|99104.3|99175.4|99125.4|99152.3|99092.5|57
1651830450000|2022-05-06 09:47:30|99154.1|99104.1|99150.2|99100.2|99160.8|99105.6|99146.9|99085.5|62
1651830460000|2022-05-06 09:47:40|99149.6|99099.6|99160.6|99110.6|99168.4|99110.6|99149.6|99086.8|72
1651830470000|2022-05-06 09:47:50|99160.9|99110.9|99147.9|99097.9|99161.5|99111.5|99147|99078|62
1651830480000|2022-05-06 09:48:00|99147.5|99097.5|99133.4|99083.4|99149.5|99098.9|99130.2|99076.6|61
1651830490000|2022-05-06 09:48:10|99133|99083|99083.5|99033.5|99133|99083|99079.1|99024.8|68
1651830500000|2022-05-06 09:48:20|99084.6|99034.6|99090.2|99040.2|99094.6|99044.6|99081.6|99031.6|68
1651830510000|2022-05-06 09:48:30|99091.6|99041.6|99089.3|99039.3|99098.2|99048.2|99088.4|99038.4|62
1651830520000|2022-05-06 09:48:40|99089.7|99039.7|99096.6|99046.6|99097.1|99047.1|99088.2|99038.2|54
1651830530000|2022-05-06 09:48:50|99096|99046|99103.9|99053.9|99106.7|99056.7|99094|99044|60
1651830540000|2022-05-06 09:49:00|99103.7|99053.7|99103.2|99053.2|99103.7|99053.7|99093.2|99043.2|58
1651830550000|2022-05-06 09:49:10|99104.4|99054.4|99120.3|99070.3|99122|99072|99103.2|99053.2|75
1651830560000|2022-05-06 09:49:20|99121.8|99071.8|99121.9|99071.9|99127.4|99077.4|99118.1|99068.1|59
1651830570000|2022-05-06 09:49:30|99121.5|99071.5|99129.4|99079.4|99131|99081|99121|99071|61
1651830580000|2022-05-06 09:49:40|99132|99082|99128.3|99078.3|99138.8|99088.8|99128.3|99078.3|68
1651830590000|2022-05-06 09:49:50|99127.3|99077.3|99116.5|99066.5|99131|99079.7|99116.5|99059.8|68
1651830600000|2022-05-06 09:50:00|99117.3|99067.3|99124.7|99074.7|99132.9|99075.1|99113.8|99052|60
1651830610000|2022-05-06 09:50:10|99125.9|99075.9|99124.1|99074.1|99127.9|99077.9|99118.4|99068.4|65
1651830620000|2022-05-06 09:50:20|99124.2|99074.2|99127.4|99077.4|99130.7|99080.7|99122.6|99072.6|62
1651830630000|2022-05-06 09:50:30|99125.8|99075.8|99116|99066|99127.2|99077.2|99115|99065|68
1651830640000|2022-05-06 09:50:40|99116.5|99066.5|99124.3|99074.3|99126.3|99076.3|99116.4|99066.4|56
1651830650000|2022-05-06 09:50:50|99123.9|99073.9|99130.8|99080.8|99134.2|99084.2|99122.4|99072.4|61
1651830660000|2022-05-06 09:51:00|99130.9|99080.9|99140.2|99090.2|99146.2|99096.2|99121.3|99071.3|65
1651830670000|2022-05-06 09:51:10|99140.9|99090.9|99146.1|99096.1|99152.1|99102.1|99139.4|99089.4|46
1651830680000|2022-05-06 09:51:20|99146.5|99096.5|99162.4|99112.4|99162.8|99112.8|99145.5|99095.5|68
1651830690000|2022-05-06 09:51:30|99162.3|99112.3|99163.2|99113.2|99165.8|99115.8|99159.8|99109.8|51
1651830700000|2022-05-06 09:51:40|99163.7|99113.7|99169.6|99119.6|99174.8|99124.8|99162.1|99112.1|51
1651830710000|2022-05-06 09:51:50|99170.7|99120.7|99178|99128|99179.2|99129.2|99168|99118|64
1651830720000|2022-05-06 09:52:00|99176.7|99126.7|99167.9|99117.9|99176.7|99126.7|99167.2|99117.2|64
1651830730000|2022-05-06 09:52:10|99168.6|99118.6|99177.8|99127.8|99182.3|99132.3|99168.4|99118.4|63
1651830740000|2022-05-06 09:52:20|99178|99128|99180|99130|99181.3|99131.3|99177.6|99127.6|39
1651830750000|2022-05-06 09:52:30|99180.3|99130.3|99154|99104|99180.3|99130.3|99148.6|99098.6|65
1651830760000|2022-05-06 09:52:40|99152.7|99102.7|99142.6|99092.6|99154|99104|99136.7|99086.7|57
1651830770000|2022-05-06 09:52:50|99143|99093|99145.3|99095.3|99146.3|99096.3|99135.3|99085.3|53
1651830780000|2022-05-06 09:53:00|99146.2|99096.2|99139|99089|99146.2|99096.2|99135.9|99085.9|46
1651830790000|2022-05-06 09:53:10|99139.2|99089.2|99126.9|99076.9|99140.3|99090.3|99123.1|99073.1|61
1651830800000|2022-05-06 09:53:20|99127.3|99077.3|99113.3|99063.3|99127.3|99077.3|99111.7|99061.7|50
1651830810000|2022-05-06 09:53:30|99113.1|99063.1|99113.8|99063.8|99121.9|99071.9|99109.5|99059.5|64
1651830820000|2022-05-06 09:53:40|99112.7|99062.7|99120.7|99070.7|99123.5|99073.5|99112.7|99062.7|57
1651830830000|2022-05-06 09:53:50|99121.4|99071.4|99112.6|99062.6|99125.4|99075.4|99112.6|99062.6|51
1651830840000|2022-05-06 09:54:00|99112.4|99062.4|99112.2|99062.2|99116.7|99066.7|99110.8|99060.8|67
1651830850000|2022-05-06 09:54:10|99112.1|99062.1|99128|99078|99128.6|99078.6|99108.4|99058.4|57
1651830860000|2022-05-06 09:54:20|99127.2|99077.2|99129.1|99079.1|99133|99083|99125.8|99075.8|64
1651830870000|2022-05-06 09:54:30|99128.7|99078.7|99122.7|99072.7|99134.4|99084.4|99122.7|99072.7|66
1651830880000|2022-05-06 09:54:40|99123.2|99073.2|99116.2|99066.2|99124.3|99074.3|99109.6|99059.6|57
1651830890000|2022-05-06 09:54:50|99117.6|99067.6|99121.4|99071.4|99121.4|99071.4|99115.4|99065.4|34
1651830900000|2022-05-06 09:55:00|99126.4|99076.4|99135.9|99085.9|99135.9|99085.9|99124.1|99074.1|57
1651830910000|2022-05-06 09:55:10|99134.8|99084.8|99142.3|99092.3|99143.2|99093.2|99131.5|99081.5|54
1651830920000|2022-05-06 09:55:20|99142|99092|99131.1|99081.1|99149.9|99099.9|99124.2|99074.2|55
1651830930000|2022-05-06 09:55:30|99131.8|99081.8|99135.3|99085.3|99135.7|99085.7|99129.9|99079.9|56
1651830940000|2022-05-06 09:55:40|99132.9|99082.9|99134.2|99084.2|99140.4|99090.4|99132.1|99082.1|58
1651830950000|2022-05-06 09:55:50|99134.3|99084.3|99140.2|99090.2|99150.6|99100.6|99134.1|99084.1|64
1651830960000|2022-05-06 09:56:00|99143.1|99093.1|99143.9|99093.9|99147.8|99097.8|99142.4|99092.4|58
1651830970000|2022-05-06 09:56:10|99144|99094|99152.4|99102.4|99152.4|99102.4|99140.2|99090.2|52
1651830980000|2022-05-06 09:56:20|99156.2|99106.2|99155.8|99105.8|99176.5|99113.9|99149|99099|59
1651830990000|2022-05-06 09:56:30|99154.1|99104.1|99158.3|99108.3|99159.8|99109.8|99153.9|99103.9|51
1651831000000|2022-05-06 09:56:40|99157.9|99107.9|99157.9|99107.9|99159.2|99109.2|99153.3|99103.3|38
1651831010000|2022-05-06 09:56:50|99157.6|99107.6|99161.5|99111.5|99165.5|99115.5|99157.6|99107.6|51
1651831020000|2022-05-06 09:57:00|99162|99112|99173.4|99123.4|99175.3|99125.3|99158.9|99108.9|45
1651831030000|2022-05-06 09:57:10|99173.7|99123.7|99167.8|99117.8|99173.7|99123.7|99164.4|99114.4|48
1651831040000|2022-05-06 09:57:20|99167.7|99117.7|99163|99113|99167.7|99117.7|99160.9|99110.9|38
1651831050000|2022-05-06 09:57:30|99161.7|99111.7|99156.9|99106.9|99164.1|99114.1|99155.7|99105.7|49
1651831060000|2022-05-06 09:57:40|99157.1|99107.1|99162.3|99112.3|99163.1|99113.1|99155.8|99105.8|44
1651831070000|2022-05-06 09:57:50|99162.1|99112.1|99139.6|99089.6|99162.6|99112.6|99135.6|99085.6|60
1651831080000|2022-05-06 09:58:00|99140.3|99090.3|99100.1|99050.1|99146.6|99096.6|99098.8|99048.8|64
1651831090000|2022-05-06 09:58:10|99099.8|99049.8|99074.1|99024.1|99099.8|99049.8|99072.8|99022.8|63
1651831100000|2022-05-06 09:58:20|99072.9|99022.9|99084.9|99034.9|99087.2|99037.2|99072.9|99022.9|59
1651831110000|2022-05-06 09:58:30|99084.5|99034.5|99087.7|99037.7|99090.6|99040.6|99077.5|99027.5|58
1651831120000|2022-05-06 09:58:40|99087.8|99037.8|99087.7|99037.7|99094.7|99044.7|99082.5|99032.5|63
1651831130000|2022-05-06 09:58:50|99088.6|99038.6|99076.2|99026.2|99088.6|99038.6|99072.4|99022.4|59
1651831140000|2022-05-06 09:59:00|99076.3|99026.3|99082.1|99032.1|99086.6|99036.6|99073.9|99023.9|57
1651831150000|2022-05-06 09:59:10|99082.2|99032.2|99068.7|99018.7|99082.8|99032.8|99064.8|99014.8|56
1651831160000|2022-05-06 09:59:20|99069.3|99019.3|99053.6|99003.6|99069.3|99019.3|99053.6|99003.6|56
1651831170000|2022-05-06 09:59:30|99047.9|98997.9|99059.7|99009.7|99064.4|99014.4|99047.6|98997.6|64
1651831180000|2022-05-06 09:59:40|99061.1|99011.1|99075.2|99025.2|99078.4|99028.4|99059.7|99009.7|59
1651831190000|2022-05-06 09:59:50|99077.9|99027.9|99079.7|99029.7|99084.3|99034.3|99074.3|99024.3|62
1651831200000|2022-05-06 10:00:00|99080|99030|99076.1|99026.1|99090.1|99040.1|99075.4|99025.4|73
1651831210000|2022-05-06 10:00:10|99073.6|99023.6|99049.9|98999.9|99075.9|99025.9|99049.9|98999.9|61
1651831220000|2022-05-06 10:00:20|99051.8|99001.8|99063.1|99013.1|99064.8|99014.8|99051.7|99001.7|50
1651831230000|2022-05-06 10:00:30|99063.3|99013.3|99065.7|99015.7|99072.1|99022.1|99061.7|99011.7|46
1651831240000|2022-05-06 10:00:40|99064.7|99014.7|99055.7|99005.7|99064.7|99014.7|99055.7|99005.7|51
1651831250000|2022-05-06 10:00:50|99055.4|99005.4|99048.1|98998.1|99056.5|99006.5|99046.9|98996.9|58
1651831260000|2022-05-06 10:01:00|99045.5|98995.5|99047.2|98997.2|99049.6|98999.6|99041.8|98991.8|64
1651831270000|2022-05-06 10:01:10|99046.3|98996.3|99044.3|98994.3|99046.3|98996.3|99031.5|98981.5|65
1651831280000|2022-05-06 10:01:20|99046.3|98996.3|99041.4|98991.4|99046.3|98996.3|99038.8|98988.8|68
1651831290000|2022-05-06 10:01:30|99040.9|98990.9|99052.3|99002.3|99055.5|99005.5|99040.9|98990.9|72
1651831300000|2022-05-06 10:01:40|99052.4|99002.4|99057.4|99007.4|99060.6|99010.6|99051.3|99001.3|64
1651831310000|2022-05-06 10:01:50|99056|99006|99062.2|99012.2|99068.7|99018.7|99055.3|99005.3|70
1651831320000|2022-05-06 10:02:00|99062.6|99012.6|99063.1|99013.1|99066.9|99016.9|99058.4|99008.4|71
1651831330000|2022-05-06 10:02:10|99062.5|99012.5|99056|99006|99062.5|99012.5|99055.4|99005.4|65
1651831340000|2022-05-06 10:02:20|99056.2|99006.2|99055.6|99005.6|99060.5|99010.5|99054.9|99004.9|61
1651831350000|2022-05-06 10:02:30|99056.2|99006.2|99055.2|99005.2|99057.1|99007.1|99053.3|99003.3|53
1651831360000|2022-05-06 10:02:40|99054.6|99004.6|99055|99005|99056.7|99006.7|99053|99003|60
1651831370000|2022-05-06 10:02:50|99055.2|99005.2|99021.9|98971.9|99056|99006|99017.1|98967.1|67
1651831380000|2022-05-06 10:03:00|99022.3|98972.3|99024.7|98974.7|99033.9|98983.9|99021|98971|63
1651831390000|2022-05-06 10:03:10|99025.2|98975.2|99018.4|98968.4|99025.2|98975.2|99016|98966|43
1651831400000|2022-05-06 10:03:20|99018.5|98968.5|99021|98971|99021.6|98971.6|99017.6|98967.6|39
1651831410000|2022-05-06 10:03:30|99023.1|98973.1|99024.9|98974.9|99025.2|98975.2|99016.1|98966.1|53
1651831420000|2022-05-06 10:03:40|99024.8|98974.8|99014.5|98964.5|99024.8|98974.8|99014.5|98964.5|59
1651831430000|2022-05-06 10:03:50|99014.7|98964.7|99008.6|98958.6|99017|98967|99006.8|98956.8|59
1651831440000|2022-05-06 10:04:00|99008.2|98958.2|98998.5|98948.5|99008.2|98958.2|98992.5|98942.5|54
1651831450000|2022-05-06 10:04:10|98997.5|98947.5|98993.6|98943.6|98997.5|98947.5|98989.6|98939.6|54
1651831460000|2022-05-06 10:04:20|98993.5|98943.5|98995|98945|98998.4|98948.4|98992.2|98942.2|47
1651831470000|2022-05-06 10:04:30|98997.5|98947.5|99009.5|98959.5|99009.5|98959.5|98994.7|98944.7|44
1651831480000|2022-05-06 10:04:40|99010.8|98960.8|99019.1|98969.1|99020.9|98970.9|99005.3|98955.3|51
1651831490000|2022-05-06 10:04:50|99020.9|98970.9|99009|98959|99020.9|98970.9|99008.3|98958.3|60
1651831500000|2022-05-06 10:05:00|99009.8|98959.8|99013|98963|99020.1|98970.1|99009.6|98959.6|72
1651831510000|2022-05-06 10:05:10|99012.4|98962.4|99011.9|98961.9|99019.4|98969.4|99010|98960|56
1651831520000|2022-05-06 10:05:20|99012.2|98962.2|99013.4|98963.4|99014.7|98964.7|99003.4|98953.4|52
1651831530000|2022-05-06 10:05:30|99013.9|98963.9|99015.6|98965.6|99015.7|98965.7|99006.3|98956.3|67
1651831540000|2022-05-06 10:05:40|99016.1|98966.1|99009.5|98959.5|99016.1|98966.1|99008.4|98958.4|72
1651831550000|2022-05-06 10:05:50|99009.8|98959.8|99006.5|98956.5|99023.2|98964.6|99001.6|98942|72
1651831560000|2022-05-06 10:06:00|99005.1|98955.1|98992.1|98942.1|99005.3|98955.3|98990.6|98940.6|51
1651831570000|2022-05-06 10:06:10|98992.4|98942.4|98979.2|98929.2|98997.9|98947.9|98979|98929|59
1651831580000|2022-05-06 10:06:20|98979.1|98929.1|98974.1|98924.1|98979.2|98929.2|98973.4|98923.4|50
1651831590000|2022-05-06 10:06:30|98974|98924|98970|98920|98979.5|98929.5|98969.9|98919.9|48
1651831600000|2022-05-06 10:06:40|98970.7|98920.7|98968.6|98918.6|98980.5|98930.5|98968.6|98918.6|51
1651831610000|2022-05-06 10:06:50|98969.5|98919.5|98967.5|98917.5|98971.4|98921.4|98967|98917|36
1651831620000|2022-05-06 10:07:00|98968.9|98918.9|98962|98912|98980.1|98930.1|98960.4|98910.4|67
1651831630000|2022-05-06 10:07:10|98962.6|98912.6|98960.9|98910.9|98970.8|98924.5|98948.8|98910.4|50
1651831640000|2022-05-06 10:07:20|98961.6|98911.6|98920.3|98870.3|98962.2|98912.2|98919|98869|70
1651831650000|2022-05-06 10:07:30|98920.7|98870.7|98915.7|98865.7|98926.6|98876.6|98913.9|98863.9|63
1651831660000|2022-05-06 10:07:40|98915.3|98865.3|98898.7|98848.7|98922.6|98872.6|98894.2|98844.2|63
1651831670000|2022-05-06 10:07:50|98895.7|98845.7|98908.8|98858.8|98912.4|98862.4|98895.7|98845.7|52
1651831680000|2022-05-06 10:08:00|98910.3|98860.3|98911.6|98861.6|98913.7|98863.7|98906|98856|53
1651831690000|2022-05-06 10:08:10|98914.7|98864.7|98940.4|98890.4|98945.2|98895.2|98914.7|98864.7|57
1651831700000|2022-05-06 10:08:20|98940.5|98890.5|98936.4|98886.4|98940.7|98890.7|98935.2|98885.2|54
1651831710000|2022-05-06 10:08:30|98936.2|98886.2|98936.2|98886.2|98937.6|98887.6|98935.3|98885.3|36
1651831720000|2022-05-06 10:08:40|98936.1|98886.1|98936.5|98886.5|98937.8|98887.8|98934.4|98884.4|36
1651831730000|2022-05-06 10:08:50|98936.6|98886.6|98926.3|98876.3|98936.9|98886.9|98925.5|98875.5|56
1651831740000|2022-05-06 10:09:00|98925.8|98875.8|98907|98857|98926.8|98876.8|98891.2|98841.2|70
1651831750000|2022-05-06 10:09:10|98909.1|98859.1|98914.4|98864.4|98919.1|98869.1|98905.5|98855.5|65
1651831760000|2022-05-06 10:09:20|98914.6|98864.6|98934|98884|98939|98889|98911.4|98861.4|59
1651831770000|2022-05-06 10:09:30|98934.1|98884.1|98941.5|98891.5|98943.4|98893.4|98925.1|98875.1|54
1651831780000|2022-05-06 10:09:40|98938.9|98888.9|98939|98889|98939.1|98889.1|98936.4|98886.4|31
1651831790000|2022-05-06 10:09:50|98939.1|98889.1|98936.2|98886.2|98946.6|98905.5|98930.5|98886.2|36
1651831800000|2022-05-06 10:10:00|98935.7|98885.7|98918.5|98868.5|98937.8|98887.8|98917.4|98867.4|58
1651831810000|2022-05-06 10:10:10|98919.7|98869.7|98921|98871|98922|98872|98915.7|98865.7|46
1651831820000|2022-05-06 10:10:20|98920.3|98870.3|98911.5|98861.5|98921.7|98871.7|98911.2|98861.2|54
1651831830000|2022-05-06 10:10:30|98911.7|98861.7|98895.5|98845.5|98912|98862|98894|98844|66
1651831840000|2022-05-06 10:10:40|98882.8|98857.8|98869.2|98819.2|98896.6|98857.8|98869.2|98819.2|67
1651831850000|2022-05-06 10:10:50|98868.3|98818.3|98870.7|98820.7|98884.5|98834.5|98868.3|98818.3|66
1651831860000|2022-05-06 10:11:00|98870.8|98820.8|98875.9|98825.9|98877.3|98839.5|98864.5|98818.5|64
1651831870000|2022-05-06 10:11:10|98876.8|98826.8|98870.7|98820.7|98876.8|98826.8|98866.7|98816.7|52
1651831880000|2022-05-06 10:11:20|98870.6|98820.6|98868.6|98818.6|98871.8|98821.8|98865.8|98815.8|43
1651831890000|2022-05-06 10:11:30|98867.1|98817.1|98862.8|98812.8|98867.1|98817.1|98862|98812|57
1651831900000|2022-05-06 10:11:40|98864|98814|98863.6|98813.6|98865.4|98815.4|98860.5|98810.5|39
1651831910000|2022-05-06 10:11:50|98863.8|98813.8|98859.2|98809.2|98863.8|98813.8|98857|98807|35
1651831920000|2022-05-06 10:12:00|98859.6|98809.6|98852.1|98802.1|98862.6|98812.6|98849.9|98799.9|58
1651831930000|2022-05-06 10:12:10|98852.3|98802.3|98854.1|98804.1|98857|98807|98851.7|98801.7|57
1651831940000|2022-05-06 10:12:20|98854.8|98804.8|98850|98800|98861|98811|98850|98800|70
1651831950000|2022-05-06 10:12:30|98850.1|98800.1|98856.4|98806.4|98859.8|98809.8|98848.2|98798.2|65
1651831960000|2022-05-06 10:12:40|98856.6|98806.6|98859.8|98809.8|98861.2|98811.2|98846.8|98796.8|69
1651831970000|2022-05-06 10:12:50|98858.6|98808.6|98833.6|98808.6|98858.8|98813.5|98830.2|98798.2|54
1651831980000|2022-05-06 10:13:00|98834.5|98809.5|98851.6|98801.6|98852.4|98811|98831.5|98796.5|49
1651831990000|2022-05-06 10:13:10|98850.2|98800.2|98857.8|98832.8|98870.2|98834.4|98850.2|98800.2|65
1651832000000|2022-05-06 10:13:20|98857.7|98832.7|98916.8|98866.8|98916.8|98866.8|98857.2|98823.3|70
1651832010000|2022-05-06 10:13:30|98917|98867|98929.5|98879.5|98934.2|98889.3|98906.3|98867|65
1651832020000|2022-05-06 10:13:40|98929.4|98879.4|98951.1|98901.1|98955.4|98912.3|98919.3|98869.3|64
1651832030000|2022-05-06 10:13:50|98950.7|98900.7|98917.1|98867.1|98951.6|98903.8|98917|98867|62
1651832040000|2022-05-06 10:14:00|98916.8|98866.8|98899.2|98849.2|98918.3|98868.3|98896.7|98846.7|58
1651832050000|2022-05-06 10:14:10|98898.6|98848.6|98887.6|98837.6|98898.6|98848.6|98881.4|98831.4|62
1651832060000|2022-05-06 10:14:20|98886.2|98836.2|98912.8|98862.8|98915.2|98865.2|98886.2|98836.2|56
1651832070000|2022-05-06 10:14:30|98912.2|98862.2|98921.6|98871.6|98929.8|98879.8|98912.2|98862.2|57
1651832080000|2022-05-06 10:14:40|98920.9|98870.9|98919.5|98869.5|98921|98871|98916.8|98866.8|62
1651832090000|2022-05-06 10:14:50|98919.4|98869.4|98934.1|98884.1|98934.2|98884.2|98919.4|98869.4|70
1651832100000|2022-05-06 10:15:00|98934|98884|98929.8|98879.8|98934|98884|98920.2|98870.2|64
1651832110000|2022-05-06 10:15:10|98929.5|98879.5|98925.2|98875.2|98933.6|98883.6|98925.2|98875.2|57
1651832120000|2022-05-06 10:15:20|98925.5|98875.5|98914|98864|98931.8|98881.8|98914|98864|60
1651832130000|2022-05-06 10:15:30|98913.4|98863.4|98908.8|98858.8|98919.3|98869.3|98906.4|98856.4|66
1651832140000|2022-05-06 10:15:40|98908.4|98858.4|98902.2|98852.2|98908.5|98872.5|98890.1|98852.2|43
1651832150000|2022-05-06 10:15:50|98902.8|98852.8|98906|98856|98909.8|98859.8|98898.1|98848.1|47
1651832160000|2022-05-06 10:16:00|98905.7|98855.7|98901.8|98851.8|98905.7|98855.7|98901.6|98851.6|28
1651832170000|2022-05-06 10:16:10|98903|98853|98903.3|98853.3|98903.3|98868.3|98888.1|98851.4|35
1651832180000|2022-05-06 10:16:20|98902|98852|98898.8|98848.8|98911.8|98876.8|98887.5|98848.7|43
1651832190000|2022-05-06 10:16:30|98899.2|98849.2|98899.1|98849.1|98901.2|98864|98885.4|98847.6|34
1651832200000|2022-05-06 10:16:40|98899|98849|98896.1|98846.1|98899|98849|98895.4|98845.4|47
1651832210000|2022-05-06 10:16:50|98897.6|98847.6|98903.7|98853.7|98904.8|98871.3|98891|98845.5|48
1651832220000|2022-05-06 10:17:00|98903.9|98853.9|98882.2|98857.2|98904.8|98860.2|98880.6|98843.4|50
1651832230000|2022-05-06 10:17:10|98882.3|98857.3|98879.2|98854.2|98884.1|98859.1|98874.8|98849.8|61
1651832240000|2022-05-06 10:17:20|98878.7|98853.7|98908.3|98858.3|98908.5|98867.4|98876.6|98849.2|59
1651832250000|2022-05-06 10:17:30|98910.9|98860.9|98887.6|98862.6|98913.9|98863.9|98885.8|98850.6|58
1651832260000|2022-05-06 10:17:40|98888|98863|98885.5|98835.5|98888|98863|98868.2|98828|67
1651832270000|2022-05-06 10:17:50|98885|98835|98890.8|98840.8|98893|98843|98885|98835|48
1651832280000|2022-05-06 10:18:00|98891|98841|98884.1|98859.1|98901.4|98866.7|98882.4|98841|55
1651832290000|2022-05-06 10:18:10|98884.3|98859.3|98863.9|98838.9|98886.1|98861.1|98863.9|98838.9|41
1651832300000|2022-05-06 10:18:20|98861.5|98836.5|98845.5|98795.5|98875.2|98836.5|98839.6|98791.4|71
1651832310000|2022-05-06 10:18:30|98850.1|98800.1|98854.6|98804.6|98854.6|98808.1|98832.9|98788.1|62
1651832320000|2022-05-06 10:18:40|98859.1|98809.1|98846.4|98796.4|98864.2|98814.2|98838.8|98788.8|72
1651832330000|2022-05-06 10:18:50|98848|98798|98871.5|98821.5|98871.5|98826.1|98843.8|98797.3|72
1651832340000|2022-05-06 10:19:00|98871.9|98821.9|98871.2|98821.2|98884|98834|98867.4|98817.4|75
1651832350000|2022-05-06 10:19:10|98867.3|98817.3|98853.6|98828.6|98874.8|98830.2|98853.4|98811.4|63
1651832360000|2022-05-06 10:19:20|98853.1|98828.1|98832.9|98782.9|98854.1|98829.1|98832.9|98782.9|57
1651832370000|2022-05-06 10:19:30|98832.5|98782.5|98836.7|98786.7|98839.7|98789.7|98816.5|98766.5|62
1651832380000|2022-05-06 10:19:40|98837|98787|98843.3|98793.3|98848.6|98798.6|98836|98786|56
1651832390000|2022-05-06 10:19:50|98843.2|98793.2|98840.2|98790.2|98844.4|98794.4|98836.3|98786.3|56
1651832400000|2022-05-06 10:20:00|98840|98790|98819.1|98769.1|98842.9|98792.9|98813.6|98763.6|64
1651832410000|2022-05-06 10:20:10|98820.1|98770.1|98819.4|98769.4|98821.7|98774.2|98799.2|98762.6|53
1651832420000|2022-05-06 10:20:20|98818.7|98768.7|98816.8|98766.8|98820.5|98770.5|98813.5|98763.5|38
1651832430000|2022-05-06 10:20:30|98820.4|98770.4|98816.5|98766.5|98822.8|98772.8|98812.2|98762.2|61
1651832440000|2022-05-06 10:20:40|98816.6|98766.6|98812.4|98762.4|98816.6|98766.6|98811.9|98761.9|38
1651832450000|2022-05-06 10:20:50|98812.2|98762.2|98816.9|98766.9|98822.8|98772.8|98811.7|98761.7|49
1651832460000|2022-05-06 10:21:00|98817.9|98767.9|98836.7|98786.7|98837.9|98787.9|98817.9|98767.9|61
1651832470000|2022-05-06 10:21:10|98836.4|98786.4|98847.1|98797.1|98847.1|98797.1|98835.8|98785.8|59
1651832480000|2022-05-06 10:21:20|98847.2|98797.2|98845.8|98795.8|98851.7|98801.7|98842.3|98792.3|60
1651832490000|2022-05-06 10:21:30|98845.6|98795.6|98836.3|98786.3|98847.7|98797.7|98834.9|98784.9|45
1651832500000|2022-05-06 10:21:40|98829.6|98779.6|98821.8|98771.8|98829.6|98790.3|98812.5|98771.8|53
1651832510000|2022-05-06 10:21:50|98822.4|98772.4|98808.9|98758.9|98822.7|98772.7|98801.3|98751.3|66
1651832520000|2022-05-06 10:22:00|98809.3|98759.3|98792.5|98742.5|98810|98760|98786.9|98736.9|62
1651832530000|2022-05-06 10:22:10|98792.1|98742.1|98804.2|98754.2|98809.4|98759.4|98790.5|98740.5|70
1651832540000|2022-05-06 10:22:20|98804.5|98754.5|98805.5|98755.5|98810.1|98760.1|98801.1|98751.1|65
1651832550000|2022-05-06 10:22:30|98803.8|98753.8|98821.6|98771.6|98821.8|98784.8|98803.7|98753.7|58
1651832560000|2022-05-06 10:22:40|98821.2|98771.2|98822.6|98772.6|98833.4|98797.7|98809.6|98770.3|68
1651832570000|2022-05-06 10:22:50|98825.1|98775.1|98826.3|98776.3|98828.6|98778.6|98822.9|98772.9|42
1651832580000|2022-05-06 10:23:00|98826.4|98776.4|98827|98777|98827.8|98777.8|98802.6|98757.4|66
1651832590000|2022-05-06 10:23:10|98827.6|98777.6|98836.8|98786.8|98836.8|98786.8|98822.4|98772.4|67
1651832600000|2022-05-06 10:23:20|98837.2|98787.2|98850.8|98825.8|98859.8|98828.7|98833.2|98783.2|54
1651832610000|2022-05-06 10:23:30|98853.4|98828.4|98860.5|98810.5|98870|98835.3|98853.3|98808.1|58
1651832620000|2022-05-06 10:23:40|98861|98811|98864|98814|98868.6|98818.6|98858.4|98808.4|45
1651832630000|2022-05-06 10:23:50|98864.1|98814.1|98855.5|98805.5|98866.8|98816.8|98855.5|98805.5|41
1651832640000|2022-05-06 10:24:00|98854.5|98804.5|98845.8|98795.8|98868.5|98818.5|98844.1|98794.1|68
1651832650000|2022-05-06 10:24:10|98847.6|98797.6|98843.2|98793.2|98849.3|98799.3|98832.9|98782.9|73
1651832660000|2022-05-06 10:24:20|98843|98793|98854.1|98804.1|98863.9|98813.9|98842.4|98792.4|61
1651832670000|2022-05-06 10:24:30|98854.4|98804.4|98858.6|98808.6|98861.3|98819.2|98840.4|98796.8|75
1651832680000|2022-05-06 10:24:40|98859|98809|98844|98794|98873.5|98823.5|98828.8|98786|69
1651832690000|2022-05-06 10:24:50|98844.1|98794.1|98830.8|98780.8|98844.1|98794.1|98826.3|98776.3|62
1651832700000|2022-05-06 10:25:00|98830.1|98780.1|98820.4|98770.4|98833.9|98792.8|98817.8|98768.6|64
1651832710000|2022-05-06 10:25:10|98820.1|98770.1|98816.9|98766.9|98823.9|98773.9|98816.3|98766.3|52
1651832720000|2022-05-06 10:25:20|98816.5|98766.5|98803.7|98753.7|98816.8|98766.8|98794.6|98744.6|61
1651832730000|2022-05-06 10:25:30|98803.9|98753.9|98832.6|98782.6|98835.9|98785.9|98797.1|98747.1|65
1651832740000|2022-05-06 10:25:40|98833.3|98783.3|98842.7|98792.7|98844.7|98794.7|98831.1|98781.1|47
1651832750000|2022-05-06 10:25:50|98842.8|98792.8|98858.2|98808.2|98858.2|98808.2|98839.1|98789.1|58
1651832760000|2022-05-06 10:26:00|98857.2|98807.2|98867.1|98817.1|98870.4|98831.3|98843.7|98793.7|61
1651832770000|2022-05-06 10:26:10|98866.9|98816.9|98868.1|98818.1|98871.8|98821.8|98862.1|98812.1|49
1651832780000|2022-05-06 10:26:20|98867.9|98817.9|98868.5|98818.5|98870.3|98820.3|98864.8|98814.8|45
1651832790000|2022-05-06 10:26:30|98868.6|98818.6|98865.3|98815.3|98874.3|98839.3|98852.4|98811.5|65
1651832800000|2022-05-06 10:26:40|98865.6|98815.6|98860.4|98810.4|98866.2|98816.2|98850.4|98800.4|63
1651832810000|2022-05-06 10:26:50|98860.1|98810.1|98830.4|98805.4|98862|98812|98830|98805|42
1651832820000|2022-05-06 10:27:00|98830.5|98805.5|98850.8|98800.8|98850.8|98807.9|98822.1|98783|64
1651832830000|2022-05-06 10:27:10|98850.7|98800.7|98849|98799|98851.8|98801.8|98847.4|98797.4|54
1651832840000|2022-05-06 10:27:20|98849.9|98799.9|98842.4|98792.4|98849.9|98799.9|98819.3|98769.3|64
1651832850000|2022-05-06 10:27:30|98840.3|98790.3|98852.3|98802.3|98854.5|98804.5|98839|98789|44
1651832860000|2022-05-06 10:27:40|98852.5|98802.5|98836.6|98786.6|98857|98815|98833.4|98786.6|60
1651832870000|2022-05-06 10:27:50|98835.5|98785.5|98835.1|98785.1|98841.4|98791.4|98832.8|98782.8|48
1651832880000|2022-05-06 10:28:00|98835.6|98785.6|98825.4|98775.4|98835.6|98785.6|98825.4|98775.4|51
1651832890000|2022-05-06 10:28:10|98824.3|98774.3|98796.1|98746.1|98826|98776|98786|98745.8|56
1651832900000|2022-05-06 10:28:20|98795.5|98745.5|98790.6|98740.6|98798.1|98748.1|98783.3|98733.3|49
1651832910000|2022-05-06 10:28:30|98790.9|98740.9|98798.8|98748.8|98799.4|98749.4|98790.4|98740.4|34
1651832920000|2022-05-06 10:28:40|98799.3|98749.3|98824.5|98774.5|98824.8|98774.8|98799.3|98749.3|53
1651832930000|2022-05-06 10:28:50|98824.9|98774.9|98825.5|98775.5|98827.1|98777.1|98822.6|98772.6|43
1651832940000|2022-05-06 10:29:00|98823.8|98773.8|98797.1|98747.1|98823.8|98773.8|98796.9|98746.9|57
1651832950000|2022-05-06 10:29:10|98792.8|98742.8|98802.6|98752.6|98802.6|98752.6|98779.9|98729.9|68
1651832960000|2022-05-06 10:29:20|98801|98751|98788.3|98738.3|98801.1|98751.1|98788.3|98738.3|48
1651832970000|2022-05-06 10:29:30|98787.9|98737.9|98784.7|98734.7|98790.4|98740.4|98780|98730|47
1651832980000|2022-05-06 10:29:40|98781.2|98731.2|98775.4|98725.4|98787.9|98737.9|98768.7|98718.7|56
1651832990000|2022-05-06 10:29:50|98775.6|98725.6|98755.4|98705.4|98780.1|98730.1|98753.2|98703.2|49
1651833000000|2022-05-06 10:30:00|98756.9|98706.9|98764.3|98714.3|98766.1|98716.1|98755.2|98705.2|63
1651833010000|2022-05-06 10:30:10|98765.4|98715.4|98758.9|98708.9|98771.1|98724|98746.4|98708.4|47
1651833020000|2022-05-06 10:30:20|98755.9|98705.9|98755.6|98705.6|98756.8|98706.8|98745.6|98695.6|51
1651833030000|2022-05-06 10:30:30|98755.7|98705.7|98756.5|98706.5|98756.5|98717.3|98732.6|98689.6|58
1651833040000|2022-05-06 10:30:40|98756.2|98706.2|98750.6|98700.6|98756.2|98714.8|98739.5|98700.1|30
1651833050000|2022-05-06 10:30:50|98751.2|98701.2|98752.1|98702.1|98753|98703|98748.1|98698.1|44
1651833060000|2022-05-06 10:31:00|98752.3|98702.3|98756.3|98706.3|98756.4|98706.4|98750.2|98700.2|39
1651833070000|2022-05-06 10:31:10|98744.4|98719.4|98755.6|98705.6|98757.4|98719.4|98742.9|98704.9|46
1651833080000|2022-05-06 10:31:20|98756|98706|98740|98690|98756|98706|98736.9|98686.9|59
1651833090000|2022-05-06 10:31:30|98740.1|98690.1|98734.8|98684.8|98741.6|98699.5|98717.6|98677.3|61
1651833100000|2022-05-06 10:31:40|98736|98686|98718.7|98693.7|98736.4|98698.1|98717|98681.3|47
1651833110000|2022-05-06 10:31:50|98718.2|98693.2|98734|98684|98736.6|98693.2|98718.2|98678.4|47
1651833120000|2022-05-06 10:32:00|98734.5|98684.5|98735.8|98685.8|98738.5|98688.5|98733.2|98683.2|55
1651833130000|2022-05-06 10:32:10|98735.6|98685.6|98740|98690|98755.3|98705.3|98735.6|98685.6|59
1651833140000|2022-05-06 10:32:20|98739|98689|98756.8|98706.8|98761|98711|98736.2|98686.2|51
1651833150000|2022-05-06 10:32:30|98754.7|98704.7|98770.5|98720.5|98773.5|98723.5|98754|98704|62
1651833160000|2022-05-06 10:32:40|98770.7|98720.7|98763.9|98713.9|98773.4|98723.4|98754.6|98704.6|66
1651833170000|2022-05-06 10:32:50|98764.4|98714.4|98768|98718|98768.9|98718.9|98762.7|98712.7|54
1651833180000|2022-05-06 10:33:00|98767.9|98717.9|98790.9|98740.9|98790.9|98740.9|98767.1|98717.1|53
1651833190000|2022-05-06 10:33:10|98789.2|98739.2|98792.7|98742.7|98800.4|98750.4|98784.9|98734.9|67
1651833200000|2022-05-06 10:33:20|98796.9|98746.9|98794.4|98744.4|98802.8|98752.8|98794.4|98744.4|63
1651833210000|2022-05-06 10:33:30|98794.2|98744.2|98799.6|98749.6|98800|98750|98793.6|98743.6|38
1651833220000|2022-05-06 10:33:40|98800.1|98750.1|98797.2|98747.2|98800.1|98750.1|98792.7|98742.7|39
1651833230000|2022-05-06 10:33:50|98795.2|98745.2|98822.2|98772.2|98824.2|98774.2|98795|98745|55
1651833240000|2022-05-06 10:34:00|98822.1|98772.1|98808.1|98758.1|98823.7|98773.7|98807.6|98757.6|51
1651833250000|2022-05-06 10:34:10|98808.3|98758.3|98810.1|98760.1|98816.6|98766.6|98801.7|98751.7|62
1651833260000|2022-05-06 10:34:20|98810.6|98760.6|98784.8|98759.8|98811.3|98769.6|98784.8|98746.3|47
1651833270000|2022-05-06 10:34:30|98785|98760|98807.8|98757.8|98808.7|98762.7|98785|98748|39
1651833280000|2022-05-06 10:34:40|98810.3|98760.3|98815.3|98765.3|98820|98781.3|98800.5|98753.6|56
1651833290000|2022-05-06 10:34:50|98815.6|98765.6|98829|98779|98832.2|98795.4|98812|98762|43
1651833300000|2022-05-06 10:35:00|98828.6|98778.6|98820.1|98770.1|98828.6|98778.6|98819.4|98769.4|55
1651833310000|2022-05-06 10:35:10|98820.9|98770.9|98803|98753|98822.5|98772.5|98798.8|98748.8|53
1651833320000|2022-05-06 10:35:20|98803.1|98753.1|98811.7|98761.7|98811.7|98761.7|98803.1|98753.1|37
1651833330000|2022-05-06 10:35:30|98812.2|98762.2|98806.3|98756.3|98815.3|98765.3|98804.7|98754.7|57
1651833340000|2022-05-06 10:35:40|98805.6|98755.6|98799.2|98749.2|98808|98758|98799|98749|45
1651833350000|2022-05-06 10:35:50|98799.3|98749.3|98794.2|98744.2|98806.3|98756.3|98776.2|98737.4|48
1651833360000|2022-05-06 10:36:00|98794.6|98744.6|98791.1|98741.1|98804.3|98754.3|98789.2|98739.2|63
1651833370000|2022-05-06 10:36:10|98791.3|98741.3|98792.8|98742.8|98793.2|98743.2|98788|98738|38
1651833380000|2022-05-06 10:36:20|98792.6|98742.6|98785.9|98735.9|98792.6|98742.6|98783.1|98733.1|46
1651833390000|2022-05-06 10:36:30|98788.9|98738.9|98804.3|98754.3|98804.3|98754.3|98785.5|98735.5|59
1651833400000|2022-05-06 10:36:40|98812.2|98762.2|98813.5|98763.5|98831.8|98781.8|98812.2|98762.2|71
1651833410000|2022-05-06 10:36:50|98813|98763|98798.9|98748.9|98818.4|98775.1|98797.2|98747.2|51
1651833420000|2022-05-06 10:37:00|98797.4|98747.4|98809.7|98759.7|98810.2|98760.2|98795.4|98745.4|60
1651833430000|2022-05-06 10:37:10|98809.5|98759.5|98813.4|98763.4|98813.5|98763.5|98807.8|98757.8|40
1651833440000|2022-05-06 10:37:20|98813.6|98763.6|98799.8|98749.8|98813.6|98769.6|98790|98749.8|46
1651833450000|2022-05-06 10:37:30|98800.3|98750.3|98794.3|98744.3|98801.1|98751.1|98792.5|98742.5|46
1651833460000|2022-05-06 10:37:40|98794.4|98744.4|98799.1|98749.1|98800|98750|98792.5|98742.5|46
1651833470000|2022-05-06 10:37:50|98799.3|98749.3|98784|98734|98799.3|98758|98770.5|98723.5|62
1651833480000|2022-05-06 10:38:00|98783.8|98733.8|98771.9|98746.9|98784.7|98746.9|98770.3|98731.7|35
1651833490000|2022-05-06 10:38:10|98771.7|98746.7|98778.1|98753.1|98778.1|98753.1|98770.5|98745.5|33
1651833500000|2022-05-06 10:38:20|98778|98753|98781.6|98731.6|98807.6|98772.3|98778|98728.8|69
1651833510000|2022-05-06 10:38:30|98780.2|98730.2|98762.9|98712.9|98784|98734|98749.5|98712.6|63
1651833520000|2022-05-06 10:38:40|98763.6|98713.6|98765.8|98715.8|98777.7|98727.7|98763.6|98713.6|53
1651833530000|2022-05-06 10:38:50|98765.9|98715.9|98771.5|98721.5|98772.2|98735|98759.4|98715.9|38
1651833540000|2022-05-06 10:39:00|98772.4|98722.4|98775.6|98725.6|98776.8|98740.6|98760|98721.9|51
1651833550000|2022-05-06 10:39:10|98775.2|98725.2|98778.9|98728.9|98779.6|98729.6|98775.2|98725.2|44
1651833560000|2022-05-06 10:39:20|98778.7|98728.7|98814.8|98764.8|98817.8|98767.8|98766.4|98728.7|60
1651833570000|2022-05-06 10:39:30|98812.6|98762.6|98812.2|98762.2|98820.1|98770.1|98807.2|98757.2|58
1651833580000|2022-05-06 10:39:40|98814.5|98764.5|98807.4|98757.4|98814.5|98764.5|98802.7|98752.7|57
1651833590000|2022-05-06 10:39:50|98807.6|98757.6|98795.2|98745.2|98808.4|98758.4|98794.3|98744.3|30
1651833600000|2022-05-06 10:40:00|98795|98745|98789.4|98739.4|98798.1|98748.1|98786.1|98736.1|52
1651833610000|2022-05-06 10:40:10|98789.2|98739.2|98792.7|98742.7|98821.6|98758.5|98787.5|98725.7|39
1651833620000|2022-05-06 10:40:20|98796.2|98746.2|98796|98746|98798.1|98748.1|98786.6|98736.6|60
1651833630000|2022-05-06 10:40:30|98795.9|98745.9|98817.3|98767.3|98817.3|98767.3|98795.5|98745.5|52
1651833640000|2022-05-06 10:40:40|98817.4|98767.4|98812.9|98762.9|98818|98768|98811.7|98761.7|52
1651833650000|2022-05-06 10:40:50|98813.2|98763.2|98813.1|98763.1|98814.2|98764.2|98812|98762|37
1651833660000|2022-05-06 10:41:00|98813.3|98763.3|98831.1|98781.1|98831.1|98781.1|98812.1|98762.1|58
1651833670000|2022-05-06 10:41:10|98817.6|98792.6|98840.9|98790.9|98841.5|98795.7|98817.6|98775.4|47
1651833680000|2022-05-06 10:41:20|98841.2|98791.2|98833|98783|98841.2|98791.2|98826.7|98776.7|57
1651833690000|2022-05-06 10:41:30|98832.5|98782.5|98857.8|98807.8|98857.8|98807.8|98827.9|98777.9|67
1651833700000|2022-05-06 10:41:40|98856.6|98806.6|98863.7|98813.7|98870|98820|98856.6|98806.6|60
1651833710000|2022-05-06 10:41:50|98863.6|98813.6|98874.9|98824.9|98874.9|98831.6|98846.9|98810.5|55
1651833720000|2022-05-06 10:42:00|98873.2|98823.2|98867.2|98817.2|98873.2|98823.2|98866.4|98816.4|63
1651833730000|2022-05-06 10:42:10|98867.4|98817.4|98861|98811|98867.9|98817.9|98859.9|98809.9|43
1651833740000|2022-05-06 10:42:20|98860.1|98810.1|98863.2|98813.2|98863.9|98813.9|98858.5|98808.5|40
1651833750000|2022-05-06 10:42:30|98863.3|98813.3|98861|98811|98863.3|98813.3|98856.9|98806.9|54
1651833760000|2022-05-06 10:42:40|98860.9|98810.9|98846.1|98796.1|98861.2|98811.2|98843.5|98793.5|58
1651833770000|2022-05-06 10:42:50|98847|98797|98830.3|98780.3|98847.2|98797.2|98826.6|98776.6|61
1651833780000|2022-05-06 10:43:00|98831.6|98781.6|98817.1|98792.1|98838.3|98800.5|98814.2|98778.9|65
1651833790000|2022-05-06 10:43:10|98825|98775|98811.2|98761.2|98825|98785|98806.9|98761.2|48
1651833800000|2022-05-06 10:43:20|98811|98761|98795.7|98745.7|98819|98777.6|98790.1|98740.1|70
1651833810000|2022-05-06 10:43:30|98796.4|98746.4|98791.6|98741.6|98798.3|98748.3|98788.8|98738.8|64
1651833820000|2022-05-06 10:43:40|98791.5|98741.5|98788.5|98738.5|98791.7|98741.7|98778.9|98728.9|60
1651833830000|2022-05-06 10:43:50|98785.4|98735.4|98801.5|98751.5|98803.4|98753.4|98785.4|98735.4|59
1651833840000|2022-05-06 10:44:00|98802.8|98752.8|98804.9|98754.9|98807.3|98757.3|98798.3|98748.3|57
1651833850000|2022-05-06 10:44:10|98803.6|98753.6|98826.3|98776.3|98828.9|98778.9|98803.6|98753.6|66
1651833860000|2022-05-06 10:44:20|98827.1|98777.1|98827.1|98777.1|98830.6|98780.6|98818.9|98768.9|63
1651833870000|2022-05-06 10:44:30|98827.6|98777.6|98834.8|98784.8|98837.3|98787.3|98822.5|98772.5|54
1651833880000|2022-05-06 10:44:40|98835.9|98785.9|98838.3|98788.3|98844.1|98794.1|98835.9|98785.9|50
1651833890000|2022-05-06 10:44:50|98838.6|98788.6|98828.2|98778.2|98838.6|98788.6|98824.7|98774.7|47
1651833900000|2022-05-06 10:45:00|98827.8|98777.8|98845.5|98795.5|98845.5|98795.5|98821.4|98771.4|60
1651833910000|2022-05-06 10:45:10|98842.3|98792.3|98841|98791|98844.4|98794.4|98838.6|98788.6|62
1651833920000|2022-05-06 10:45:20|98838.8|98788.8|98848.3|98798.3|98848.3|98798.3|98836|98786|62
1651833930000|2022-05-06 10:45:30|98847.4|98797.4|98848.3|98798.3|98852.4|98802.4|98844.4|98794.4|65
1651833940000|2022-05-06 10:45:40|98848.6|98798.6|98848.5|98798.5|98850.2|98800.2|98844.7|98794.7|57
1651833950000|2022-05-06 10:45:50|98847.6|98797.6|98844.6|98794.6|98853.3|98803.3|98842.5|98792.5|63
1651833960000|2022-05-06 10:46:00|98842.7|98792.7|98842.2|98792.2|98845.3|98795.3|98837.6|98787.6|67
1651833970000|2022-05-06 10:46:10|98840.1|98790.1|98844|98794|98847.8|98797.8|98838.6|98788.6|58
1651833980000|2022-05-06 10:46:20|98843.6|98793.6|98847.1|98797.1|98847.1|98797.1|98842.7|98792.7|37
1651833990000|2022-05-06 10:46:30|98846.8|98796.8|98844.3|98794.3|98847|98797|98842|98792|50
1651834000000|2022-05-06 10:46:40|98842.1|98792.1|98827.4|98777.4|98847.8|98797.8|98825.7|98775.7|61
1651834010000|2022-05-06 10:46:50|98827.3|98777.3|98831.5|98781.5|98835.9|98794.2|98819.2|98776.6|55
1651834020000|2022-05-06 10:47:00|98831.9|98781.9|98836.5|98786.5|98840.3|98790.3|98831.9|98781.9|55
1651834030000|2022-05-06 10:47:10|98836.7|98786.7|98836.2|98786.2|98838.6|98788.6|98836|98786|37
1651834040000|2022-05-06 10:47:20|98836.5|98786.5|98828.9|98778.9|98838.1|98793.4|98818.4|98777.4|46
1651834050000|2022-05-06 10:47:30|98829.2|98779.2|98817.8|98767.8|98830.1|98780.1|98817.2|98767.2|47
1651834060000|2022-05-06 10:47:40|98818.7|98768.7|98817.8|98767.8|98819.2|98779.7|98802.3|98765.1|44
1651834070000|2022-05-06 10:47:50|98817.5|98767.5|98818.4|98768.4|98818.8|98768.8|98815.9|98765.9|19
1651834080000|2022-05-06 10:48:00|98818.6|98768.6|98819|98769|98820.9|98770.9|98816.6|98766.6|36
1651834090000|2022-05-06 10:48:10|98819.2|98769.2|98826.4|98776.4|98830.2|98780.2|98818.8|98768.8|36
1651834100000|2022-05-06 10:48:20|98826.5|98776.5|98836.6|98786.6|98837.6|98787.6|98825.2|98775.2|36
1651834110000|2022-05-06 10:48:30|98836.5|98786.5|98826.7|98801.7|98838.4|98802.8|98826.1|98784.9|27
1651834120000|2022-05-06 10:48:40|98827.9|98802.9|98834.1|98784.1|98836.8|98802.9|98825.7|98782.7|39
1651834130000|2022-05-06 10:48:50|98834.2|98784.2|98828.6|98778.6|98834.2|98784.2|98827.7|98777.7|40
1651834140000|2022-05-06 10:49:00|98828.8|98778.8|98819.3|98769.3|98828.8|98778.8|98818.9|98768.9|35
1651834150000|2022-05-06 10:49:10|98819.7|98769.7|98817.2|98767.2|98820.6|98770.6|98815.2|98765.2|34
1651834160000|2022-05-06 10:49:20|98816.6|98766.6|98825|98775|98828.6|98778.6|98813.5|98763.5|53
1651834170000|2022-05-06 10:49:30|98825.1|98775.1|98823|98773|98826.4|98776.4|98820.7|98770.7|33
1651834180000|2022-05-06 10:49:40|98822.8|98772.8|98815.7|98765.7|98823.2|98773.2|98814.7|98764.7|42
1651834190000|2022-05-06 10:49:50|98816.9|98766.9|98813.6|98763.6|98817.8|98767.8|98810|98760|43
1651834200000|2022-05-06 10:50:00|98813.8|98763.8|98813.8|98763.8|98815.7|98765.7|98809.4|98759.4|60
1651834210000|2022-05-06 10:50:10|98810.9|98760.9|98813|98763|98813.7|98763.7|98804|98754|47
1651834220000|2022-05-06 10:50:20|98812.2|98762.2|98784.6|98734.6|98812.2|98762.2|98770.5|98725.4|59
1651834230000|2022-05-06 10:50:30|98785.6|98735.6|98779.4|98729.4|98785.6|98735.6|98775.9|98725.9|52
1651834240000|2022-05-06 10:50:40|98779|98729|98781.1|98731.1|98782.6|98732.6|98778.3|98728.3|48
1651834250000|2022-05-06 10:50:50|98780.4|98730.4|98769.9|98719.9|98780.4|98730.4|98769.9|98719.9|47
1651834260000|2022-05-06 10:51:00|98770.3|98720.3|98757.7|98707.7|98774.2|98724.2|98756.6|98706.6|59
1651834270000|2022-05-06 10:51:10|98757.9|98707.9|98753.7|98703.7|98759.4|98709.4|98751.6|98701.6|60
1651834280000|2022-05-06 10:51:20|98753.1|98703.1|98750.4|98700.4|98760.6|98710.6|98750.1|98700.1|58
1651834290000|2022-05-06 10:51:30|98749.6|98699.6|98761|98711|98764.3|98714.3|98749.6|98699.6|53
1651834300000|2022-05-06 10:51:40|98761.6|98711.6|98740.2|98690.2|98762.4|98712.4|98734.5|98684.5|65
1651834310000|2022-05-06 10:51:50|98739.4|98689.4|98748.5|98698.5|98749.4|98699.4|98737|98687|50
1651834320000|2022-05-06 10:52:00|98748.3|98698.3|98775|98725|98775|98725|98745.6|98698.3|56
1651834330000|2022-05-06 10:52:10|98773.4|98723.4|98782.4|98732.4|98788.1|98738.1|98773.4|98723.4|65
1651834340000|2022-05-06 10:52:20|98782.6|98732.6|98797.7|98747.7|98798.3|98748.3|98781.2|98731.2|61
1651834350000|2022-05-06 10:52:30|98797.6|98747.6|98793.6|98743.6|98798.8|98748.8|98793|98743|46
1651834360000|2022-05-06 10:52:40|98793.5|98743.5|98805.1|98755.1|98805.1|98755.1|98793.4|98743.4|63
1651834370000|2022-05-06 10:52:50|98804.6|98754.6|98816.4|98766.4|98817.8|98767.8|98803.7|98753.7|53
1651834380000|2022-05-06 10:53:00|98815.8|98765.8|98792.1|98742.1|98816.2|98766.2|98791.8|98741.8|59
1651834390000|2022-05-06 10:53:10|98792|98742|98796.9|98746.9|98797.1|98747.1|98787|98737|45
1651834400000|2022-05-06 10:53:20|98796.6|98746.6|98804.2|98754.2|98805.4|98755.4|98792.1|98742.1|42
1651834410000|2022-05-06 10:53:30|98804.3|98754.3|98806.9|98756.9|98807.9|98757.9|98801.9|98751.9|40
1651834420000|2022-05-06 10:53:40|98806.4|98756.4|98824.7|98774.7|98831.4|98781.4|98806.4|98756.4|57
1651834430000|2022-05-06 10:53:50|98825.1|98775.1|98835.5|98785.5|98840.8|98790.8|98825|98775|48
1651834440000|2022-05-06 10:54:00|98836.1|98786.1|98839.7|98789.7|98844.9|98791.2|98818.7|98755.1|60
1651834450000|2022-05-06 10:54:10|98839.5|98789.5|98847.2|98797.2|98847.2|98797.2|98833.3|98783.3|37
1651834460000|2022-05-06 10:54:20|98847.7|98797.7|98855.3|98805.3|98856.1|98806.1|98847.4|98797.4|49
1651834470000|2022-05-06 10:54:30|98855.9|98805.9|98846.6|98796.6|98859.2|98809.2|98845.4|98795.4|61
1651834480000|2022-05-06 10:54:40|98846.9|98796.9|98834|98784|98846.9|98796.9|98834|98784|66
1651834490000|2022-05-06 10:54:50|98834.3|98784.3|98845.4|98795.4|98846.7|98796.7|98827.1|98777.1|67
1651834500000|2022-05-06 10:55:00|98845.6|98795.6|98849.4|98799.4|98877.5|98810.1|98845.6|98792.3|60
1651834510000|2022-05-06 10:55:10|98849.3|98799.3|98845.8|98795.8|98850.1|98800.1|98835|98785|66
1651834520000|2022-05-06 10:55:20|98846.1|98796.1|98865.4|98815.4|98873.1|98823.1|98844.4|98794.4|66
1651834530000|2022-05-06 10:55:30|98864.8|98814.8|98858.5|98808.5|98864.8|98814.8|98846.7|98796.7|71
1651834540000|2022-05-06 10:55:40|98859.9|98809.9|98896.8|98846.8|98899.2|98849.2|98858|98809.9|70
1651834550000|2022-05-06 10:55:50|98898|98848|98893|98843|98905.1|98855.1|98867.9|98817.9|69
1651834560000|2022-05-06 10:56:00|98889.6|98839.6|98907.9|98857.9|98908.8|98858.8|98889.6|98839.6|67
1651834570000|2022-05-06 10:56:10|98905.2|98855.2|98908.1|98858.1|98924.5|98874.5|98904.7|98854.7|51
1651834580000|2022-05-06 10:56:20|98906.6|98856.6|98885.5|98835.5|98910|98860|98885|98835|58
1651834590000|2022-05-06 10:56:30|98885.8|98835.8|98877.3|98827.3|98890.2|98840.2|98877.3|98827.3|57
1651834600000|2022-05-06 10:56:40|98871.7|98821.7|98903.1|98853.1|98905.6|98855.6|98867.4|98817.4|63
1651834610000|2022-05-06 10:56:50|98903.4|98853.4|98900.1|98850.1|98909.6|98859.6|98895.3|98845.3|59
1651834620000|2022-05-06 10:57:00|98899.9|98849.9|98904.6|98854.6|98904.6|98854.6|98892.6|98842.6|54
1651834630000|2022-05-06 10:57:10|98904|98854|98925.6|98875.6|98925.6|98875.6|98902.4|98852.4|55
1651834640000|2022-05-06 10:57:20|98930.8|98880.8|98914.1|98889.1|98934.5|98892|98914.1|98875.2|53
1651834650000|2022-05-06 10:57:30|98914|98889|98936.1|98886.1|98939.3|98893.4|98914|98877.7|52
1651834660000|2022-05-06 10:57:40|98937.1|98887.1|98941.1|98916.1|98948.6|98916.2|98922.2|98884.1|66
1651834670000|2022-05-06 10:57:50|98939.9|98914.9|98950|98900|98967.7|98917.7|98939.4|98898.1|68
1651834680000|2022-05-06 10:58:00|98949.9|98899.9|98957.3|98907.3|98957.3|98907.3|98945.2|98895.2|67
1651834690000|2022-05-06 10:58:10|98956.1|98906.1|98966.6|98916.6|98966.6|98916.6|98953.2|98903.2|70
1651834700000|2022-05-06 10:58:20|98965.5|98915.5|98963.1|98913.1|98968.7|98918.7|98958.8|98908.8|65
1651834710000|2022-05-06 10:58:30|98962.9|98912.9|98946.8|98896.8|98963.6|98913.6|98945.2|98895.2|60
1651834720000|2022-05-06 10:58:40|98946.4|98896.4|98954.2|98904.2|98957.9|98907.9|98946.4|98896.4|52
1651834730000|2022-05-06 10:58:50|98954.3|98904.3|98952.8|98902.8|98954.3|98904.3|98949.1|98899.1|48
1651834740000|2022-05-06 10:59:00|98952.5|98902.5|98951.3|98901.3|98955.1|98905.1|98950.8|98900.8|32
1651834750000|2022-05-06 10:59:10|98952.7|98902.7|98939.8|98889.8|98955.8|98905.8|98936.7|98886.7|60
1651834760000|2022-05-06 10:59:20|98937.9|98887.9|98946.3|98896.3|98949.8|98899.8|98935.3|98885.3|61
1651834770000|2022-05-06 10:59:30|98946.2|98896.2|98905.7|98855.7|98946.2|98896.2|98902.6|98852.6|69
1651834780000|2022-05-06 10:59:40|98906.1|98856.1|98911.3|98861.3|98916.4|98866.4|98904.3|98854.3|66
1651834790000|2022-05-06 10:59:50|98911.6|98861.6|98922|98872|98922.6|98872.6|98898.4|98848.4|63
1651834800000|2022-05-06 11:00:00|98922.3|98872.3|98960.6|98910.6|98962.3|98912.3|98921.9|98871.9|67
1651834810000|2022-05-06 11:00:10|98960.2|98910.2|98966.3|98916.3|98968.5|98918.5|98955.1|98905.1|67
1651834820000|2022-05-06 11:00:20|98966.6|98916.6|98969.8|98919.8|98970.6|98920.6|98963.7|98913.7|56
1651834830000|2022-05-06 11:00:30|98970.8|98920.8|98979.1|98929.1|98980.9|98939.7|98963.6|98916.9|68
1651834840000|2022-05-06 11:00:40|98981.8|98931.8|98980.1|98930.1|98986.5|98936.5|98979|98929|65
1651834850000|2022-05-06 11:00:50|98980.2|98930.2|98978.1|98928.1|98981.3|98931.3|98961.1|98911.1|70
1651834860000|2022-05-06 11:01:00|98978.4|98928.4|98977.4|98927.4|98982.2|98932.2|98967.1|98917.1|75
1651834870000|2022-05-06 11:01:10|98976.1|98926.1|98984.3|98934.3|98984.9|98943|98966.4|98922.8|70
1651834880000|2022-05-06 11:01:20|98984.5|98934.5|98977.7|98927.7|98985.8|98946.7|98969.3|98927|63
1651834890000|2022-05-06 11:01:30|98978.3|98928.3|98980.1|98930.1|98981.1|98931.1|98977.4|98927.4|44
1651834900000|2022-05-06 11:01:40|98979.8|98929.8|98969.4|98919.4|98980.5|98930.5|98969.4|98919.4|44
1651834910000|2022-05-06 11:01:50|98969.8|98919.8|98977.9|98927.9|98982.8|98932.8|98969.4|98919.4|63
1651834920000|2022-05-06 11:02:00|98976.9|98926.9|98976|98926|98977.9|98933.7|98958.7|98918.7|70
1651834930000|2022-05-06 11:02:10|98975.4|98925.4|98968.1|98918.1|98978.3|98928.3|98964.8|98914.8|57
1651834940000|2022-05-06 11:02:20|98968|98918|98977.9|98927.9|98981.5|98931.5|98967.8|98917.8|55
1651834950000|2022-05-06 11:02:30|98977.3|98927.3|98946.6|98921.6|98980.3|98930.3|98946.5|98908.1|60
1651834960000|2022-05-06 11:02:40|98946.7|98921.7|98944.6|98919.6|98960.7|98922.7|98937.8|98902.2|59
1651834970000|2022-05-06 11:02:50|98944.5|98919.5|98943.1|98918.1|98960|98921.1|98943.1|98905.6|56
1651834980000|2022-05-06 11:03:00|98943.4|98918.4|98941.4|98916.4|98951.2|98920.9|98938.4|98894.7|51
1651834990000|2022-05-06 11:03:10|98941.1|98916.1|98932.5|98907.5|98941.8|98916.8|98930|98905|51
1651835000000|2022-05-06 11:03:20|98932.3|98907.3|98940.4|98890.4|98947.5|98908.3|98926|98886.4|56
1651835010000|2022-05-06 11:03:30|98940.7|98890.7|98915.2|98865.2|98940.7|98890.7|98912|98862|64
1651835020000|2022-05-06 11:03:40|98915.7|98865.7|98921.1|98871.1|98929.5|98879.5|98915.1|98865.1|66
1651835030000|2022-05-06 11:03:50|98921.6|98871.6|98901.5|98851.5|98923.8|98873.8|98891.6|98841.6|64
1651835040000|2022-05-06 11:04:00|98901.4|98851.4|98896.9|98846.9|98902.5|98852.5|98894.7|98844.7|64
1651835050000|2022-05-06 11:04:10|98897.2|98847.2|98898.6|98848.6|98901.4|98851.4|98893.6|98843.6|66
1651835060000|2022-05-06 11:04:20|98898.9|98848.9|98883.4|98833.4|98898.9|98848.9|98881.2|98831.2|67
1651835070000|2022-05-06 11:04:30|98882.6|98832.6|98887.4|98837.4|98888.3|98838.3|98880.1|98830.1|52
1651835080000|2022-05-06 11:04:40|98885.9|98835.9|98875.8|98825.8|98888.6|98838.6|98868.7|98818.7|67
1651835090000|2022-05-06 11:04:50|98875.6|98825.6|98875.8|98825.8|98877.2|98827.2|98868.3|98818.3|62
1651835100000|2022-05-06 11:05:00|98875.9|98825.9|98872.7|98822.7|98877.2|98827.2|98870.9|98820.9|65
1651835110000|2022-05-06 11:05:10|98872.1|98822.1|98874.2|98824.2|98874.9|98824.9|98869.4|98819.4|55
1651835120000|2022-05-06 11:05:20|98873.8|98823.8|98888.5|98838.5|98904.7|98854.7|98871.9|98823.3|65
1651835130000|2022-05-06 11:05:30|98887.9|98837.9|98840.6|98790.6|98888.4|98838.4|98838|98788|69
1651835140000|2022-05-06 11:05:40|98840.4|98790.4|98846.2|98796.2|98847.1|98797.1|98839.5|98789.5|63
1651835150000|2022-05-06 11:05:50|98844.4|98794.4|98843.8|98793.8|98849.1|98799.1|98841.7|98791.7|58
1651835160000|2022-05-06 11:06:00|98844.9|98794.9|98847.1|98797.1|98850.8|98800.8|98843.9|98793.9|52
1651835170000|2022-05-06 11:06:10|98847.6|98797.6|98880.1|98830.1|98882.6|98832.6|98847.6|98797.6|71
1651835180000|2022-05-06 11:06:20|98880.4|98830.4|98896.7|98846.7|98904.6|98854.6|98878.9|98828.9|70
1651835190000|2022-05-06 11:06:30|98900.1|98850.1|98922.6|98872.6|98924.7|98874.7|98900.1|98850.1|76
1651835200000|2022-05-06 11:06:40|98922.8|98872.8|98924|98874|98928.2|98878.2|98919.8|98869.8|65
1651835210000|2022-05-06 11:06:50|98923.4|98873.4|98915.3|98865.3|98925.4|98875.4|98911.9|98861.9|67
1651835220000|2022-05-06 11:07:00|98917.4|98867.4|98915.3|98865.3|98918.8|98868.8|98913.9|98863.9|59
1651835230000|2022-05-06 11:07:10|98915.4|98865.4|98936.9|98886.9|98939.3|98889.3|98915.4|98865.4|66
1651835240000|2022-05-06 11:07:20|98937.2|98887.2|98925.9|98875.9|98937.2|98887.2|98925.2|98875.2|68
1651835250000|2022-05-06 11:07:30|98925.5|98875.5|98920.8|98870.8|98927.7|98877.7|98920.8|98870.8|57
1651835260000|2022-05-06 11:07:40|98919.7|98869.7|98923.9|98873.9|98923.9|98873.9|98913.1|98863.1|58
1651835270000|2022-05-06 11:07:50|98922.1|98872.1|98899.8|98849.8|98922.1|98872.1|98899.4|98849.4|64
1651835280000|2022-05-06 11:08:00|98900.5|98850.5|98895|98845|98906.6|98856.6|98892.2|98842.2|53
1651835290000|2022-05-06 11:08:10|98894.5|98844.5|98890.6|98840.6|98895.7|98855.4|98878.8|98833.6|47
1651835300000|2022-05-06 11:08:20|98890.8|98840.8|98927|98877|98930.1|98880.1|98888.1|98838.1|67
1651835310000|2022-05-06 11:08:30|98926.5|98876.5|98932.2|98882.2|98939.9|98889.9|98926.2|98876.2|65
1651835320000|2022-05-06 11:08:40|98931.5|98881.5|98952.1|98902.1|98954.7|98904.7|98928.8|98878.8|64
1651835330000|2022-05-06 11:08:50|98952.5|98902.5|98950.9|98900.9|98959.1|98909.1|98949.9|98899.9|46
1651835340000|2022-05-06 11:09:00|98951.8|98901.8|98969.2|98919.2|98971.4|98921.4|98951|98901|58
1651835350000|2022-05-06 11:09:10|98969.3|98919.3|98968.7|98918.7|98970.4|98920.4|98965.5|98915.5|57
1651835360000|2022-05-06 11:09:20|98968.6|98918.6|98961.5|98911.5|98968.9|98918.9|98960.5|98910.5|51
1651835370000|2022-05-06 11:09:30|98964.7|98914.7|98963.6|98913.6|98966.3|98916.3|98959.8|98909.8|53
1651835380000|2022-05-06 11:09:40|98963|98913|98958.9|98908.9|98964.7|98914.7|98957.2|98907.2|39
1651835390000|2022-05-06 11:09:50|98958.4|98908.4|98957.3|98907.3|98959.4|98909.4|98953.9|98903.9|46
1651835400000|2022-05-06 11:10:00|98957.1|98907.1|98950.3|98900.3|98957.2|98907.2|98947.4|98897.4|44
1651835410000|2022-05-06 11:10:10|98945.7|98895.7|98938.9|98888.9|98956.5|98906.5|98937.7|98887.7|63
1651835420000|2022-05-06 11:10:20|98938.7|98888.7|98932.2|98882.2|98939.2|98889.2|98927.2|98877.2|51
1651835430000|2022-05-06 11:10:30|98934.1|98884.1|98929.5|98879.5|98934.4|98884.4|98928.5|98878.5|46
1651835440000|2022-05-06 11:10:40|98929.9|98879.9|98946.7|98896.7|98955.3|98905.3|98926.5|98876.5|54
1651835450000|2022-05-06 11:10:50|98945.9|98895.9|98939.8|98889.8|98949.4|98899.4|98933.5|98883.5|49
1651835460000|2022-05-06 11:11:00|98940.2|98890.2|98943.8|98893.8|98943.8|98893.8|98936.9|98886.9|37
1651835470000|2022-05-06 11:11:10|98943.7|98893.7|98945|98895|98959.4|98909.4|98943.5|98893.5|71
1651835480000|2022-05-06 11:11:20|98946.5|98896.5|98949.1|98899.1|98953.7|98913.4|98933.5|98894.4|59
1651835490000|2022-05-06 11:11:30|98950.9|98900.9|98936.6|98886.6|98955.6|98905.6|98934.2|98884.2|63
1651835500000|2022-05-06 11:11:40|98935.3|98885.3|98937.8|98887.8|98943.4|98893.4|98930.1|98880.1|52
1651835510000|2022-05-06 11:11:50|98938.8|98888.8|98941.6|98891.6|98947.8|98897.8|98938.3|98888.3|42
1651835520000|2022-05-06 11:12:00|98941.8|98891.8|98939.9|98889.9|98941.8|98891.8|98937.7|98887.7|38
1651835530000|2022-05-06 11:12:10|98940.2|98890.2|98940|98890|98942.9|98892.9|98933.4|98883.4|50
1651835540000|2022-05-06 11:12:20|98941|98891|98941.5|98891.5|98944.8|98894.8|98935|98885|57
1651835550000|2022-05-06 11:12:30|98940.9|98890.9|98946.2|98896.2|98951.5|98901.5|98940.2|98890.2|55
1651835560000|2022-05-06 11:12:40|98945.9|98895.9|98943.9|98893.9|98954.8|98904.8|98942.2|98892.2|60
1651835570000|2022-05-06 11:12:50|98943.8|98893.8|98939.2|98889.2|98945.6|98895.6|98937.9|98887.9|65
1651835580000|2022-05-06 11:13:00|98939|98889|98939.5|98889.5|98943.6|98893.6|98938.1|98888.1|59
1651835590000|2022-05-06 11:13:10|98939.8|98889.8|98921.7|98871.7|98939.8|98889.8|98919.9|98869.9|59
1651835600000|2022-05-06 11:13:20|98921.5|98871.5|98931.7|98881.7|98934.5|98884.5|98919.9|98869.9|57
1651835610000|2022-05-06 11:13:30|98931.8|98881.8|98941.1|98891.1|98943.8|98893.8|98930.1|98880.1|48
1651835620000|2022-05-06 11:13:40|98941.4|98891.4|98932.6|98882.6|98944.3|98894.3|98931.5|98881.5|64
1651835630000|2022-05-06 11:13:50|98933.4|98883.4|98938.3|98888.3|98944|98894|98928.4|98878.4|46
1651835640000|2022-05-06 11:14:00|98935.3|98885.3|98935.9|98885.9|98938.1|98888.1|98926.3|98876.3|56
1651835650000|2022-05-06 11:14:10|98934.2|98884.2|98938.1|98888.1|98941.5|98891.5|98933.4|98883.4|47
1651835660000|2022-05-06 11:14:20|98938|98888|98944.8|98894.8|98947.3|98897.3|98937.6|98887.6|60
1651835670000|2022-05-06 11:14:30|98943.6|98893.6|98946.2|98896.2|98948.2|98908.1|98930.2|98891.3|61
1651835680000|2022-05-06 11:14:40|98945.9|98895.9|98939.7|98889.7|98948.7|98905.5|98930.2|98888.7|66
1651835690000|2022-05-06 11:14:50|98941|98891|98928.4|98878.4|98947.7|98897.7|98925.9|98875.9|68
1651835700000|2022-05-06 11:15:00|98928.2|98878.2|98925.4|98875.4|98928.7|98878.7|98923.7|98873.7|51
1651835710000|2022-05-06 11:15:10|98924.7|98874.7|98916.8|98866.8|98925.5|98875.5|98915.4|98865.4|51
1651835720000|2022-05-06 11:15:20|98917.2|98867.2|98921.7|98871.7|98928.6|98878.6|98917.2|98867.2|53
1651835730000|2022-05-06 11:15:30|98920.5|98870.5|98934.6|98884.6|98942.1|98892.1|98919.2|98869.2|61
1651835740000|2022-05-06 11:15:40|98933.3|98883.3|98939.2|98889.2|98942.1|98892.1|98927.7|98877.7|70
1651835750000|2022-05-06 11:15:50|98940.2|98890.2|98939.5|98889.5|98942.2|98892.2|98933.6|98883.6|61
1651835760000|2022-05-06 11:16:00|98939.4|98889.4|98949.7|98899.7|98956.7|98914|98936.4|98887.9|72
1651835770000|2022-05-06 11:16:10|98949.8|98899.8|98949.3|98899.3|98951.8|98913|98931.4|98893.9|66
1651835780000|2022-05-06 11:16:20|98946.8|98896.8|98942.8|98892.8|98949.4|98910.6|98934.5|98891.6|53
1651835790000|2022-05-06 11:16:30|98942.2|98892.2|98945.5|98895.5|98951.2|98910.9|98926.5|98888.7|61
1651835800000|2022-05-06 11:16:40|98945.4|98895.4|98953.1|98903.1|98958.6|98916.5|98940.7|98895.1|66
1651835810000|2022-05-06 11:16:50|98952.9|98902.9|98975.8|98925.8|98983.6|98933.6|98951.3|98901.3|64
1651835820000|2022-05-06 11:17:00|98975.9|98925.9|98971.7|98921.7|98979.9|98929.9|98967.5|98917.5|58
1651835830000|2022-05-06 11:17:10|98971.4|98921.4|98966.4|98916.4|98973.2|98923.2|98965.8|98915.8|59
1651835840000|2022-05-06 11:17:20|98965.6|98915.6|98972|98922|98979.2|98929.2|98965.6|98915.6|49
1651835850000|2022-05-06 11:17:30|98973.2|98923.2|98973.4|98923.4|98975.6|98925.6|98971.2|98921.2|43
1651835860000|2022-05-06 11:17:40|98973.8|98923.8|98991.3|98941.3|98996.2|98946.2|98973.8|98923.8|52
1651835870000|2022-05-06 11:17:50|98991.4|98941.4|98993.4|98943.4|98996.2|98946.2|98990.6|98940.6|46
1651835880000|2022-05-06 11:18:00|98993.7|98943.7|98988.5|98938.5|98994.3|98944.3|98987.7|98937.7|50
1651835890000|2022-05-06 11:18:10|98988.2|98938.2|98996.4|98946.4|98999.2|98949.2|98988.2|98938.2|55
1651835900000|2022-05-06 11:18:20|98999.4|98949.4|98995.4|98945.4|98999.4|98949.4|98993|98943|55
1651835910000|2022-05-06 11:18:30|98995.1|98945.1|98998.7|98948.7|99001.1|98960.8|98985|98944.8|41
1651835920000|2022-05-06 11:18:40|98999.4|98949.4|99000.3|98950.3|99003.8|98965|98985.6|98947.4|54
1651835930000|2022-05-06 11:18:50|98999.8|98949.8|99031.9|98981.9|99036.7|98986.7|98987.2|98949.4|70
1651835940000|2022-05-06 11:19:00|99032.4|98982.4|99037.3|98987.3|99037.3|98987.3|99023.7|98973.7|65
1651835950000|2022-05-06 11:19:10|99037.2|98987.2|99031.2|98981.2|99037.2|98987.2|99029.5|98979.5|56
1651835960000|2022-05-06 11:19:20|99031.4|98981.4|99029.1|98979.1|99037.8|98987.8|99026.8|98976.8|52
1651835970000|2022-05-06 11:19:30|99028.9|98978.9|99022.3|98972.3|99035.7|98985.7|99022.3|98972.3|48
1651835980000|2022-05-06 11:19:40|99018.5|98968.5|99018.4|98968.4|99026|98976|99017.9|98967.9|56
1651835990000|2022-05-06 11:19:50|99018.5|98968.5|99035.3|98985.3|99036.6|98986.6|99018|98968|49
1651836000000|2022-05-06 11:20:00|99034.7|98984.7|99032.3|98982.3|99036.8|98986.8|99023.8|98973.8|68
1651836010000|2022-05-06 11:20:10|99032.1|98982.1|99031.8|98981.8|99036.1|98986.1|99031.3|98981.3|56
1651836020000|2022-05-06 11:20:20|99031.6|98981.6|99012.9|98962.9|99037.4|98987.4|99011.1|98961.1|68
1651836030000|2022-05-06 11:20:30|99013.3|98963.3|99009.3|98959.3|99015.6|98965.6|99007.5|98957.5|58
1651836040000|2022-05-06 11:20:40|99009.2|98959.2|98996.3|98946.3|99010.8|98960.8|98992|98942|58
1651836050000|2022-05-06 11:20:50|98996.2|98946.2|99000.2|98950.2|99001.7|98951.7|98995.6|98945.6|34
1651836060000|2022-05-06 11:21:00|99000.1|98950.1|98985.9|98935.9|99000.1|98950.1|98985|98935|57
1651836070000|2022-05-06 11:21:10|98985.1|98935.1|98971.6|98921.6|98985.1|98935.1|98968.9|98918.9|65
1651836080000|2022-05-06 11:21:20|98971.1|98921.1|98979.4|98929.4|98992.2|98942.2|98969.7|98919.7|63
1651836090000|2022-05-06 11:21:30|98979.8|98929.8|98967|98917|98980.5|98931.4|98953.8|98915.7|57
1651836100000|2022-05-06 11:21:40|98965.9|98915.9|98945.8|98895.8|98965.9|98915.9|98938.5|98888.5|59
1651836110000|2022-05-06 11:21:50|98946|98896|98950.1|98900.1|98954.8|98904.8|98943.4|98893.4|55
1651836120000|2022-05-06 11:22:00|98950|98900|98948.9|98898.9|98950|98900|98944.7|98894.7|55
1651836130000|2022-05-06 11:22:10|98947.4|98897.4|98935.6|98885.6|98947.8|98897.8|98928.3|98878.3|67
1651836140000|2022-05-06 11:22:20|98936.1|98886.1|98926.4|98876.4|98936.4|98886.4|98924.2|98874.2|59
1651836150000|2022-05-06 11:22:30|98928.5|98878.5|98948.5|98898.5|98952.1|98912.6|98926.2|98876.2|66
1651836160000|2022-05-06 11:22:40|98948.4|98898.4|98955.9|98930.9|98962|98932.2|98944.5|98894.5|71
1651836170000|2022-05-06 11:22:50|98957|98932|98997.8|98947.8|99000|98950|98957|98931.5|57
1651836180000|2022-05-06 11:23:00|98998.9|98948.9|98997|98947|99000.3|98950.3|98995.1|98945.1|49
1651836190000|2022-05-06 11:23:10|98997.3|98947.3|98982.8|98932.8|98997.9|98947.9|98976.9|98926.9|52
1651836200000|2022-05-06 11:23:20|98986.5|98936.5|98985.8|98935.8|98990.1|98940.1|98984.7|98934.7|44
1651836210000|2022-05-06 11:23:30|98985.7|98935.7|98986.7|98936.7|98987.7|98937.7|98985|98935|32
1651836220000|2022-05-06 11:23:40|98987.5|98937.5|98980.5|98930.5|98987.5|98937.5|98979.2|98929.2|31
1651836230000|2022-05-06 11:23:50|98983.1|98933.1|99000.2|98950.2|99001.4|98951.4|98981.6|98931.6|66
1651836240000|2022-05-06 11:24:00|98999.5|98949.5|98995.9|98945.9|99000.7|98950.7|98993.8|98943.8|54
1651836250000|2022-05-06 11:24:10|98995.2|98945.2|98992.8|98942.8|99000.9|98950.9|98990.9|98940.9|69
1651836260000|2022-05-06 11:24:20|98993.4|98943.4|99000.2|98950.2|99003.3|98953.3|98991.3|98941.3|58
1651836270000|2022-05-06 11:24:30|99000.1|98950.1|98992.4|98942.4|99000.5|98950.5|98990|98940|47
1651836280000|2022-05-06 11:24:40|98992.1|98942.1|98989.5|98939.5|98993.8|98943.8|98988.5|98938.5|35
1651836290000|2022-05-06 11:24:50|98989.6|98939.6|98994.8|98944.8|98996.9|98946.9|98989.6|98939.6|50
1651836300000|2022-05-06 11:25:00|98993.3|98943.3|98996.7|98946.7|99000.2|98950.2|98985.9|98935.9|71
1651836310000|2022-05-06 11:25:10|98995.3|98945.3|99001.5|98951.5|99009|98970.1|98985.8|98935.8|64
1651836320000|2022-05-06 11:25:20|99000|98950|98991.3|98941.3|99003.3|98953.3|98991|98941|59
1651836330000|2022-05-06 11:25:30|98991.4|98941.4|99003.4|98953.4|99007.2|98957.2|98990.4|98940.4|56
1651836340000|2022-05-06 11:25:40|99003.3|98953.3|99001.6|98951.6|99004.3|98954.3|98997.6|98947.6|63
1651836350000|2022-05-06 11:25:50|99002|98952|99000.7|98950.7|99002|98952|98990.6|98940.6|62
1651836360000|2022-05-06 11:26:00|99000.2|98950.2|99012|98962|99019.2|98969.2|98999.9|98949.9|67
1651836370000|2022-05-06 11:26:10|99011.7|98961.7|98998.4|98948.4|99014.4|98964.4|98975.7|98925.7|72
1651836380000|2022-05-06 11:26:20|98998.5|98948.5|98991.6|98941.6|98998.6|98948.6|98988.9|98938.9|62
1651836390000|2022-05-06 11:26:30|98991.4|98941.4|98991.1|98941.1|98994.6|98944.6|98987.9|98937.9|57
1651836400000|2022-05-06 11:26:40|98989.9|98939.9|98994.7|98944.7|98995.5|98945.5|98989.6|98939.6|38
1651836410000|2022-05-06 11:26:50|98994.9|98944.9|98976.9|98926.9|98995.1|98945.1|98975.4|98925.4|57
1651836420000|2022-05-06 11:27:00|98976.7|98926.7|98968.6|98918.6|98978.2|98928.2|98965.6|98915.6|56
1651836430000|2022-05-06 11:27:10|98968.2|98918.2|98973.7|98923.7|98973.7|98923.7|98967.6|98917.6|52
1651836440000|2022-05-06 11:27:20|98971|98921|98965.9|98915.9|98971.6|98921.6|98964|98914|63
1651836450000|2022-05-06 11:27:30|98965.6|98915.6|98948.6|98898.6|98966.5|98916.5|98946.5|98896.5|54
1651836460000|2022-05-06 11:27:40|98948.4|98898.4|98949.1|98899.1|98956|98906|98947.1|98897.1|42
1651836470000|2022-05-06 11:27:50|98956.5|98906.5|98949.8|98899.8|98963.9|98913.9|98949.6|98899.6|66
1651836480000|2022-05-06 11:28:00|98949.6|98899.6|98954.2|98904.2|98956.1|98906.1|98935.9|98885.9|61
1651836490000|2022-05-06 11:28:10|98953|98903|98948.9|98898.9|98958.2|98908.2|98947.8|98897.8|41
1651836500000|2022-05-06 11:28:20|98952|98902|98963.3|98913.3|98963.9|98913.9|98947.4|98897.4|55
1651836510000|2022-05-06 11:28:30|98959.5|98909.5|98958.7|98908.7|98966.1|98916.1|98955.1|98905.1|64
1651836520000|2022-05-06 11:28:40|98958.8|98908.8|98959.6|98909.6|98965.2|98915.2|98955.3|98905.3|65
1651836530000|2022-05-06 11:28:50|98959.3|98909.3|98961|98911|98964.2|98914.2|98957.1|98907.1|51
1651836540000|2022-05-06 11:29:00|98960|98910|98963.6|98913.6|98970|98920|98957.4|98907.4|55
1651836550000|2022-05-06 11:29:10|98965.1|98915.1|98964.9|98914.9|98967.4|98917.4|98960.4|98910.4|64
1651836560000|2022-05-06 11:29:20|98965.7|98915.7|98963.8|98913.8|98969.2|98929.8|98952.3|98913.3|64
1651836570000|2022-05-06 11:29:30|98963.9|98913.9|98962.9|98912.9|98965.5|98915.5|98960.4|98910.4|50
1651836580000|2022-05-06 11:29:40|98963.4|98913.4|98964.6|98914.6|98971.1|98921.1|98962.5|98912.5|58
1651836590000|2022-05-06 11:29:50|98963.9|98913.9|98987.3|98937.3|98988.4|98938.4|98963.7|98913.7|57
1651836600000|2022-05-06 11:30:00|98984.8|98934.8|98987.4|98937.4|98991.9|98952.5|98971.8|98930.8|66
1651836610000|2022-05-06 11:30:10|98986.7|98936.7|98986.9|98936.9|98992.4|98952.8|98974.7|98931.6|66
1651836620000|2022-05-06 11:30:20|98985.4|98935.4|98991.4|98941.4|98997.1|98958|98977.3|98935.4|68
1651836630000|2022-05-06 11:30:30|98992.1|98942.1|98989|98939|98994.2|98944.2|98987.5|98937.5|61
1651836640000|2022-05-06 11:30:40|98989.2|98939.2|98984.5|98934.5|98995.1|98958.9|98978.2|98931|62
1651836650000|2022-05-06 11:30:50|98983.7|98933.7|98990.1|98940.1|98995.4|98945.4|98983.4|98933.4|66
1651836660000|2022-05-06 11:31:00|98990|98940|99013.6|98963.6|99014.4|98964.4|98989.4|98939.4|68
1651836670000|2022-05-06 11:31:10|99013.2|98963.2|99004|98954|99014.8|98976.9|98999.7|98951|66
1651836680000|2022-05-06 11:31:20|99004.3|98954.3|99013.3|98963.3|99021.6|98971.6|99003.2|98953.2|62
1651836690000|2022-05-06 11:31:30|99012.4|98962.4|98996.8|98946.8|99013.9|98963.9|98992.6|98942.6|64
1651836700000|2022-05-06 11:31:40|98997|98947|98987.8|98937.8|98997|98947|98986|98936|50
1651836710000|2022-05-06 11:31:50|98986.7|98936.7|98989.8|98939.8|98995.2|98945.2|98986.7|98936.7|61
1651836720000|2022-05-06 11:32:00|98989.6|98939.6|98977.9|98927.9|98989.6|98942|98963.4|98924.4|60
1651836730000|2022-05-06 11:32:10|98983.1|98933.1|98972.6|98922.6|98987.6|98937.6|98958.4|98919.6|61
1651836740000|2022-05-06 11:32:20|98971.2|98921.2|98958.6|98908.6|98973.6|98923.6|98951.4|98901.4|62
1651836750000|2022-05-06 11:32:30|98961.3|98911.3|98957.1|98907.1|98961.3|98911.3|98954.6|98904.6|47
1651836760000|2022-05-06 11:32:40|98951.9|98901.9|98944|98894|98956.3|98906.3|98941.8|98891.8|54
1651836770000|2022-05-06 11:32:50|98943.8|98893.8|98940.5|98890.5|98944.2|98894.2|98938.4|98888.4|52
1651836780000|2022-05-06 11:33:00|98940.6|98890.6|98944.6|98894.6|98945.3|98895.3|98933.1|98883.1|56
1651836790000|2022-05-06 11:33:10|98946|98896|98935.1|98885.1|98946.3|98896.3|98935.1|98885.1|48
1651836800000|2022-05-06 11:33:20|98935|98885|98926.7|98876.7|98935|98885|98924.6|98874.6|53
1651836810000|2022-05-06 11:33:30|98926.9|98876.9|98930.8|98880.8|98936.8|98886.8|98925.6|98875.6|59
1651836820000|2022-05-06 11:33:40|98931.4|98881.4|98963.8|98913.8|98965.1|98915.1|98929.7|98879.7|60
1651836830000|2022-05-06 11:33:50|98964|98914|98972.3|98922.3|98973.4|98923.4|98964|98914|58
1651836840000|2022-05-06 11:34:00|98970.7|98920.7|98965.7|98915.7|98972.3|98934.6|98957.2|98913|51
1651836850000|2022-05-06 11:34:10|98965.8|98915.8|98955.3|98905.3|98970.3|98920.3|98953.3|98903.3|66
1651836860000|2022-05-06 11:34:20|98955.4|98905.4|98951.8|98901.8|98956.3|98906.3|98950.6|98900.6|43
1651836870000|2022-05-06 11:34:30|98951.7|98901.7|98948.7|98898.7|98952.7|98902.7|98947.7|98897.7|36
1651836880000|2022-05-06 11:34:40|98948.6|98898.6|98943.3|98893.3|98949.2|98899.2|98942.6|98892.6|40
1651836890000|2022-05-06 11:34:50|98943.4|98893.4|98933.2|98883.2|98943.6|98893.6|98932.8|98882.8|52
1651836900000|2022-05-06 11:35:00|98933.1|98883.1|98937.9|98887.9|98937.9|98887.9|98927.5|98877.5|50
1651836910000|2022-05-06 11:35:10|98937.6|98887.6|98957|98907|98958.6|98908.6|98931.9|98881.9|56
1651836920000|2022-05-06 11:35:20|98955.9|98905.9|98956.9|98906.9|98956.9|98906.9|98952.1|98902.1|55
1651836930000|2022-05-06 11:35:30|98956.8|98906.8|98940.3|98890.3|98957.9|98907.9|98938.5|98888.5|56
1651836940000|2022-05-06 11:35:40|98940|98890|98941.1|98891.1|98945.3|98895.3|98939.6|98889.6|55
1651836950000|2022-05-06 11:35:50|98941.2|98891.2|98942.4|98892.4|98948.8|98898.8|98939.6|98889.6|59
1651836960000|2022-05-06 11:36:00|98942.9|98892.9|98949|98899|98952.9|98902.9|98940.3|98890.3|52
1651836970000|2022-05-06 11:36:10|98948.9|98898.9|98931.7|98881.7|98949.6|98899.6|98920.8|98870.8|67
1651836980000|2022-05-06 11:36:20|98931.1|98881.1|98921.6|98871.6|98933.2|98883.2|98919.6|98869.6|52
1651836990000|2022-05-06 11:36:30|98920.3|98870.3|98935.6|98885.6|98937.1|98887.1|98919.8|98869.8|64
1651837000000|2022-05-06 11:36:40|98935.2|98885.2|98941.3|98891.3|98942.5|98892.5|98934.5|98884.5|62
1651837010000|2022-05-06 11:36:50|98941.1|98891.1|98953.4|98903.4|98953.4|98903.4|98938.2|98888.2|53
1651837020000|2022-05-06 11:37:00|98952.8|98902.8|98950.6|98900.6|98955.3|98905.3|98944.8|98894.8|61
1651837030000|2022-05-06 11:37:10|98950.9|98900.9|98928.2|98878.2|98951.4|98901.4|98923.1|98873.1|64
1651837040000|2022-05-06 11:37:20|98928.8|98878.8|98923.9|98873.9|98928.8|98878.8|98919.4|98869.4|60
1651837050000|2022-05-06 11:37:30|98924.6|98874.6|98947.2|98897.2|98948.9|98898.9|98924|98874|67
1651837060000|2022-05-06 11:37:40|98946.6|98896.6|98948.4|98898.4|98952|98902|98938.3|98888.3|60
1651837070000|2022-05-06 11:37:50|98947.3|98897.3|98949.2|98899.2|98950.1|98900.1|98944.8|98894.8|49
1651837080000|2022-05-06 11:38:00|98949|98899|98950|98900|98952.4|98902.4|98944.5|98894.5|49
1651837090000|2022-05-06 11:38:10|98950.6|98900.6|98950.7|98900.7|98952.8|98908.2|98932.1|98892.9|53
1651837100000|2022-05-06 11:38:20|98950.3|98900.3|98955|98905|98955.5|98905.5|98949.6|98899.6|39
1651837110000|2022-05-06 11:38:30|98953.5|98903.5|98955.8|98905.8|98963.2|98922.5|98946.2|98903.5|48
1651837120000|2022-05-06 11:38:40|98955.2|98905.2|98955.9|98905.9|98958.9|98908.9|98955.2|98905.2|38
1651837130000|2022-05-06 11:38:50|98956.1|98906.1|98952.4|98902.4|98956.1|98906.1|98950.8|98900.8|45
1651837140000|2022-05-06 11:39:00|98952.5|98902.5|98956.3|98906.3|98959.1|98909.1|98952.1|98902.1|45
1651837150000|2022-05-06 11:39:10|98956.4|98906.4|98969.5|98919.5|98973.2|98923.2|98955.5|98905.5|51
1651837160000|2022-05-06 11:39:20|98974.2|98924.2|98972.4|98922.4|98975.2|98925.2|98969|98919|47
1651837170000|2022-05-06 11:39:30|98974.4|98924.4|98979.8|98929.8|98981|98931|98974.4|98924.4|42
1651837180000|2022-05-06 11:39:40|98979.6|98929.6|98978.8|98928.8|98980.2|98930.2|98975.7|98925.7|30
1651837190000|2022-05-06 11:39:50|98979.2|98929.2|98974.5|98924.5|98984.6|98934.6|98974.5|98924.5|48
1651837200000|2022-05-06 11:40:00|98975.2|98925.2|98974.8|98924.8|98975.7|98925.7|98971.5|98921.5|38
1651837210000|2022-05-06 11:40:10|98974.6|98924.6|98978.5|98928.5|98979.6|98929.6|98974.1|98924.1|43
1651837220000|2022-05-06 11:40:20|98978.2|98928.2|98981.2|98931.2|98982.4|98932.4|98974.4|98924.4|51
1651837230000|2022-05-06 11:40:30|98981.4|98931.4|98972.7|98922.7|98981.4|98931.4|98972.7|98922.7|39
1651837240000|2022-05-06 11:40:40|98973|98923|99002.7|98952.7|99002.7|98952.7|98971.7|98921.7|46
1651837250000|2022-05-06 11:40:50|99001|98951|99000.2|98950.2|99009.2|98959.2|99000|98950|46
1651837260000|2022-05-06 11:41:00|99001.1|98951.1|99003.5|98953.5|99007.6|98957.6|98999.5|98949.5|43
1651837270000|2022-05-06 11:41:10|99003.4|98953.4|98980.8|98930.8|99003.6|98953.6|98956.8|98924.6|58
1651837280000|2022-05-06 11:41:20|98980.9|98930.9|98980.8|98930.8|98980.9|98930.9|98970.7|98920.7|56
1651837290000|2022-05-06 11:41:30|98980.9|98930.9|98992.1|98942.1|98992.2|98952.1|98977.1|98930.1|52
1651837300000|2022-05-06 11:41:40|98996.9|98946.9|98983.4|98933.4|98996.9|98946.9|98980.9|98930.9|64
1651837310000|2022-05-06 11:41:50|98983.5|98933.5|99009.4|98959.4|99010|98960|98982.8|98932.8|44
1651837320000|2022-05-06 11:42:00|99009.6|98959.6|99009.6|98959.6|99014.1|98964.1|98998.3|98948.3|60
1651837330000|2022-05-06 11:42:10|99009.7|98959.7|99014.5|98964.5|99022.2|98972.2|99009.3|98959.3|52
1651837340000|2022-05-06 11:42:20|99015.7|98965.7|99014.3|98964.3|99016.7|98966.7|99013.6|98963.6|51
1651837350000|2022-05-06 11:42:30|99014.2|98964.2|99011.6|98961.6|99014.2|98964.2|99002.9|98952.9|45
1651837360000|2022-05-06 11:42:40|99012|98962|99016.2|98966.2|99018.8|98968.8|99007.9|98957.9|40
1651837370000|2022-05-06 11:42:50|99017.2|98967.2|99021.6|98971.6|99027|98977|99012.7|98962.7|58
1651837380000|2022-05-06 11:43:00|99020.9|98970.9|99025.6|98975.6|99026.7|98976.7|99018.7|98968.7|62
1651837390000|2022-05-06 11:43:10|99025.1|98975.1|99020.9|98970.9|99035|98985|99020.4|98970.4|72
1651837400000|2022-05-06 11:43:20|99021.6|98971.6|99022.8|98972.8|99023.7|98973.7|99008.9|98958.9|57
1651837410000|2022-05-06 11:43:30|99022.1|98972.1|99022.8|98972.8|99024.2|98974.2|99020.1|98970.1|43
1651837420000|2022-05-06 11:43:40|99022.2|98972.2|99036.4|98986.4|99038|98988|99022.2|98972.2|56
1651837430000|2022-05-06 11:43:50|99036.6|98986.6|99035.9|98985.9|99042.8|99004.8|99023.4|98985.5|61
1651837440000|2022-05-06 11:44:00|99034.4|98984.4|99045.4|98995.4|99047|98997|99032.2|98982.2|66
1651837450000|2022-05-06 11:44:10|99045.7|98995.7|99044|98994|99048.3|98998.3|99036.7|98986.7|60
1651837460000|2022-05-06 11:44:20|99043.9|98993.9|99046.1|98996.1|99046.4|98996.4|99041.8|98991.8|47
1651837470000|2022-05-06 11:44:30|99046|98996|99030.3|98980.3|99053.7|99003.7|99030.3|98980.3|61
1651837480000|2022-05-06 11:44:40|99029.1|98979.1|99021.7|98971.7|99029.2|98989.5|99011.5|98965|67
1651837490000|2022-05-06 11:44:50|99019.6|98969.6|99028.5|98978.5|99029.5|98979.5|99018.2|98968.2|60
1651837500000|2022-05-06 11:45:00|99028.6|98978.6|99035.5|98985.5|99036.3|98986.3|99024.1|98974.1|55
1651837510000|2022-05-06 11:45:10|99035.8|98985.8|99053.2|99003.2|99053.2|99003.2|99035.6|98985.6|57
1651837520000|2022-05-06 11:45:20|99052.2|99002.2|99051.4|99001.4|99052.2|99015.6|99038.8|99000.6|25
1651837530000|2022-05-06 11:45:30|99051.2|99001.2|99057.9|99007.9|99058.6|99008.6|99049.5|98999.5|41
1651837540000|2022-05-06 11:45:40|99059.4|99009.4|99054.8|99004.8|99065.9|99015.9|99053.1|99003.1|50
1651837550000|2022-05-06 11:45:50|99053.8|99003.8|99067.9|99017.9|99067.9|99020.3|99044.9|99000.9|39
1651837560000|2022-05-06 11:46:00|99067.1|99017.1|99064.7|99014.7|99068.7|99033.3|99058.3|99014.2|51
1651837570000|2022-05-06 11:46:10|99064.3|99014.3|99062.5|99012.5|99068|99018|99057.1|99007.1|52
1651837580000|2022-05-06 11:46:20|99064|99014|99051|99001|99064|99025.9|99041.6|99001|49
1651837590000|2022-05-06 11:46:30|99050.8|99000.8|99040.7|99015.7|99052|99016.8|99039.1|99000.7|34
1651837600000|2022-05-06 11:46:40|99040.5|99015.5|99040.9|98990.9|99060.1|99016.5|99031.2|98990.9|62
1651837610000|2022-05-06 11:46:50|99041|98991|99045.9|98995.9|99048.8|98998.8|99040.9|98990.9|60
1651837620000|2022-05-06 11:47:00|99045.7|98995.7|99038.1|98988.1|99056.3|99006.3|99030.2|98980.2|60
1651837630000|2022-05-06 11:47:10|99043.8|98993.8|99061.8|99011.8|99064.6|99014.6|99043.8|98993.8|62
1651837640000|2022-05-06 11:47:20|99066|99016|99085.2|99035.2|99085.2|99035.2|99062.7|99012.7|63
1651837650000|2022-05-06 11:47:30|99085.4|99035.4|99095.1|99045.1|99095.4|99045.4|99083.5|99033.5|58
1651837660000|2022-05-06 11:47:40|99095.4|99045.4|99092.8|99042.8|99096.4|99046.4|99092.5|99042.5|34
1651837670000|2022-05-06 11:47:50|99092.6|99042.6|99075.6|99025.6|99092.6|99042.6|99075.4|99025.4|43
1651837680000|2022-05-06 11:48:00|99075.7|99025.7|99075.2|99025.2|99077|99027|99072.2|99022.2|45
1651837690000|2022-05-06 11:48:10|99076|99026|99069.1|99044.1|99084.5|99046.1|99068.2|99025.6|50
1651837700000|2022-05-06 11:48:20|99069.7|99044.7|99077|99052|99095.9|99056|99069.7|99036.2|59
1651837710000|2022-05-06 11:48:30|99077.4|99052.4|99080.2|99055.2|99098|99059.4|99076.4|99042.3|49
1651837720000|2022-05-06 11:48:40|99079.4|99054.4|99077.7|99052.7|99081.9|99056.9|99074.1|99049.1|52
1651837730000|2022-05-06 11:48:50|99078|99053|99074.3|99049.3|99078.4|99053.4|99073.3|99048.3|26
1651837740000|2022-05-06 11:49:00|99074.2|99049.2|99072|99047|99075.1|99050.1|99071.6|99046.6|30
1651837750000|2022-05-06 11:49:10|99072.1|99047.1|99074.1|99049.1|99086.5|99049.1|99072|99035.9|26
1651837760000|2022-05-06 11:49:20|99073.7|99048.7|99091.1|99041.1|99091.1|99053.3|99071.8|99035.7|44
1651837770000|2022-05-06 11:49:30|99089.6|99039.6|99084.7|99059.7|99099.4|99061.1|99084|99036.9|37
1651837780000|2022-05-06 11:49:40|99084.3|99059.3|99138.4|99088.4|99143.9|99093.9|99084.3|99049.3|70
1651837790000|2022-05-06 11:49:50|99140.1|99090.1|99140.9|99090.9|99142|99092|99133.1|99083.1|66
1651837800000|2022-05-06 11:50:00|99141.7|99091.7|99117.7|99067.7|99141.7|99091.7|99115|99067.7|57
1651837810000|2022-05-06 11:50:10|99114.6|99064.6|99134.2|99084.2|99137.2|99087.2|99112.7|99062.7|59
1651837820000|2022-05-06 11:50:20|99132.9|99082.9|99119.1|99069.1|99133.7|99097.1|99118.7|99068.7|65
1651837830000|2022-05-06 11:50:30|99118.3|99068.3|99132|99082|99132.8|99082.8|99118|99068|65
1651837840000|2022-05-06 11:50:40|99132.4|99082.4|99154.8|99104.8|99154.8|99104.8|99131.3|99081.3|53
1651837850000|2022-05-06 11:50:50|99153.6|99103.6|99149.9|99099.9|99154.9|99104.9|99144.3|99094.3|59
1651837860000|2022-05-06 11:51:00|99151.5|99101.5|99137.9|99112.9|99155.7|99117.5|99137.9|99098.7|58
1651837870000|2022-05-06 11:51:10|99138.5|99113.5|99131.4|99106.4|99150.8|99113.5|99130.5|99093.3|50
1651837880000|2022-05-06 11:51:20|99131.2|99106.2|99141.9|99116.9|99143.5|99118.5|99130.8|99105.8|43
1651837890000|2022-05-06 11:51:30|99141.8|99116.8|99155.1|99130.1|99162.5|99137.5|99140.9|99115.9|55
1651837900000|2022-05-06 11:51:40|99154.7|99129.7|99156.6|99131.6|99156.7|99131.7|99148.8|99123.8|48
1651837910000|2022-05-06 11:51:50|99157|99132|99153.5|99128.5|99171.2|99139.1|99151|99118.1|54
1651837920000|2022-05-06 11:52:00|99153.4|99128.4|99151.9|99126.9|99153.4|99128.4|99149.8|99124.8|56
1651837930000|2022-05-06 11:52:10|99152|99127|99148.3|99123.3|99152.2|99127.2|99142.6|99117.6|47
1651837940000|2022-05-06 11:52:20|99147.8|99122.8|99145.8|99095.8|99148.6|99123.6|99125.4|99094.5|51
1651837950000|2022-05-06 11:52:30|99145.6|99095.6|99122|99097|99156.3|99112.2|99119.7|99093.1|67
1651837960000|2022-05-06 11:52:40|99120.1|99095.1|99131.2|99106.2|99138|99110.6|99117.2|99084.6|71
1651837970000|2022-05-06 11:52:50|99131.8|99106.8|99128.3|99103.3|99132.9|99107.9|99128.3|99103.3|62
1651837980000|2022-05-06 11:53:00|99128.7|99103.7|99151.5|99101.5|99153.7|99117.4|99127.9|99091.5|59
1651837990000|2022-05-06 11:53:10|99151.6|99101.6|99137.9|99112.9|99151.7|99115.8|99136.9|99101|56
1651838000000|2022-05-06 11:53:20|99139.4|99114.4|99152.7|99127.7|99153.1|99128.1|99132.3|99096.6|63
1651838010000|2022-05-06 11:53:30|99152.9|99127.9|99150.6|99125.6|99153.8|99128.8|99150.6|99125.6|48
1651838020000|2022-05-06 11:53:40|99150.7|99125.7|99172.4|99122.4|99172.4|99137|99150.5|99122.2|68
1651838030000|2022-05-06 11:53:50|99172|99122|99153.1|99103.1|99172.7|99122.7|99135.5|99085.5|71
1651838040000|2022-05-06 11:54:00|99155|99105|99135.1|99085.1|99156.3|99106.3|99127.1|99077.1|67
1651838050000|2022-05-06 11:54:10|99134.3|99084.3|99141|99091|99147.9|99105.3|99130.3|99082.5|59
1651838060000|2022-05-06 11:54:20|99141.3|99091.3|99141.1|99091.1|99142.5|99092.5|99130.6|99080.6|57
1651838070000|2022-05-06 11:54:30|99137.5|99087.5|99135.8|99085.8|99139.6|99089.6|99135.8|99085.8|46
1651838080000|2022-05-06 11:54:40|99136.6|99086.6|99130.2|99080.2|99137|99087|99125.7|99075.7|57
1651838090000|2022-05-06 11:54:50|99130.3|99080.3|99134.9|99084.9|99135|99085|99130|99080|52
1651838100000|2022-05-06 11:55:00|99134.8|99084.8|99135.7|99085.7|99141.5|99091.5|99131.7|99081.7|59
1651838110000|2022-05-06 11:55:10|99135.1|99085.1|99140.2|99115.2|99142.4|99117.4|99126.1|99076.1|70
1651838120000|2022-05-06 11:55:20|99139.9|99114.9|99143.9|99118.9|99143.9|99118.9|99139.9|99114.9|62
1651838130000|2022-05-06 11:55:30|99143.7|99118.7|99143|99118|99149.6|99124.6|99142.8|99117.8|59
1651838140000|2022-05-06 11:55:40|99142.7|99117.7|99140.1|99115.1|99144.1|99119.1|99136.3|99111.3|61
1651838150000|2022-05-06 11:55:50|99140.2|99115.2|99143.3|99118.3|99145.2|99120.2|99137.7|99112.7|61
1651838160000|2022-05-06 11:56:00|99142.9|99117.9|99147.5|99122.5|99150.7|99125.7|99141.9|99116.9|56
1651838170000|2022-05-06 11:56:10|99150.8|99125.8|99134.7|99109.7|99153.5|99125.8|99134.7|99102.7|60
1651838180000|2022-05-06 11:56:20|99136.5|99111.5|99141.9|99116.9|99143.4|99118.4|99131.7|99106.7|68
1651838190000|2022-05-06 11:56:30|99141.8|99116.8|99146.7|99121.7|99149.1|99124.1|99141|99116|61
1651838200000|2022-05-06 11:56:40|99146.2|99121.2|99156.9|99131.9|99158.9|99133.9|99144|99119|64
1651838210000|2022-05-06 11:56:50|99160.2|99135.2|99146.2|99121.2|99191|99150.6|99146.2|99121.2|75
1651838220000|2022-05-06 11:57:00|99144.9|99119.9|99163.5|99138.5|99163.5|99138.5|99139.8|99104.8|57
1651838230000|2022-05-06 11:57:10|99162.9|99137.9|99201|99176|99207.4|99176|99162.9|99127.3|70
1651838240000|2022-05-06 11:57:20|99222|99172|99215.3|99165.3|99227.9|99180|99205|99162.4|74
1651838250000|2022-05-06 11:57:30|99218.7|99168.7|99238.9|99188.9|99238.9|99188.9|99218.7|99168.7|75
1651838260000|2022-05-06 11:57:40|99241.4|99191.4|99250.4|99200.4|99253.7|99203.7|99233.9|99183.9|75
1651838270000|2022-05-06 11:57:50|99249.8|99199.8|99230.8|99180.8|99254.7|99204.7|99230.5|99180.5|71
1651838280000|2022-05-06 11:58:00|99230.5|99180.5|99222.5|99172.5|99235.9|99185.9|99217.6|99167.6|72
1651838290000|2022-05-06 11:58:10|99221.5|99171.5|99213.2|99163.2|99222.6|99172.6|99209.1|99159.1|64
1651838300000|2022-05-06 11:58:20|99213|99163|99222.7|99172.7|99225.6|99189.3|99213|99163|64
1651838310000|2022-05-06 11:58:30|99222.6|99172.6|99248|99198|99253.2|99203.2|99215|99172.6|66
1651838320000|2022-05-06 11:58:40|99247.6|99197.6|99246.3|99196.3|99254|99208.2|99233.2|99195.3|52
1651838330000|2022-05-06 11:58:50|99247.1|99197.1|99228.1|99178.1|99247.2|99197.2|99228.1|99178.1|60
1651838340000|2022-05-06 11:59:00|99228.3|99178.3|99202.4|99152.4|99232.6|99182.6|99202.4|99152.4|59
1651838350000|2022-05-06 11:59:10|99201.9|99151.9|99209.1|99159.1|99209.1|99159.1|99199.3|99149.3|57
1651838360000|2022-05-06 11:59:20|99209.7|99159.7|99195.5|99145.5|99212.3|99162.3|99191.6|99141.6|61
1651838370000|2022-05-06 11:59:30|99194.7|99144.7|99186.2|99136.2|99195.8|99145.8|99185.5|99135.5|63
1651838380000|2022-05-06 11:59:40|99186.6|99136.6|99184.2|99134.2|99197.2|99147.2|99184.2|99134.2|64
1651838390000|2022-05-06 11:59:50|99184.4|99134.4|99184.6|99134.6|99194.2|99155.7|99179.9|99134.4|61
1651838400000|2022-05-06 12:00:00|99184.3|99134.3|99196|99146|99196|99146|99181.7|99131.7|64
1651838410000|2022-05-06 12:00:10|99196.7|99146.7|99193.6|99143.6|99198.7|99148.7|99193.1|99143.1|64
1651838420000|2022-05-06 12:00:20|99193.4|99143.4|99200.2|99150.2|99202.4|99152.4|99187|99137|70
1651838430000|2022-05-06 12:00:30|99199.9|99149.9|99201.3|99151.3|99221.8|99171.8|99198|99148|72
1651838440000|2022-05-06 12:00:40|99201.9|99151.9|99216.5|99166.5|99216.7|99166.7|99200|99150|67
1651838450000|2022-05-06 12:00:50|99218|99168|99207.9|99182.9|99224.6|99182.9|99207.7|99162.6|63
1651838460000|2022-05-06 12:01:00|99206.8|99181.8|99215|99165|99218.6|99181.8|99200.2|99152.5|69
1651838470000|2022-05-06 12:01:10|99216.8|99166.8|99212.1|99162.1|99225.6|99175.6|99208|99158|71
1651838480000|2022-05-06 12:01:20|99213.8|99163.8|99210.3|99160.3|99219.2|99174.1|99198.2|99157.2|62
1651838490000|2022-05-06 12:01:30|99210.6|99160.6|99212.8|99162.8|99215.2|99165.2|99209.8|99159.8|64
1651838500000|2022-05-06 12:01:40|99216.1|99166.1|99227|99177|99232.7|99193.4|99215.1|99166.1|63
1651838510000|2022-05-06 12:01:50|99229.3|99179.3|99229.3|99179.3|99234.2|99198.2|99216.8|99176.9|58
1651838520000|2022-05-06 12:02:00|99228.3|99178.3|99211.2|99161.2|99231.8|99181.8|99206.5|99156.5|65
1651838530000|2022-05-06 12:02:10|99209.7|99159.7|99204|99154|99215.5|99165.5|99198.9|99148.9|72
1651838540000|2022-05-06 12:02:20|99203.8|99153.8|99188.3|99138.3|99205.9|99155.9|99188.3|99138.3|68
1651838550000|2022-05-06 12:02:30|99188.9|99138.9|99181.4|99131.4|99192.3|99142.3|99175.6|99125.6|63
1651838560000|2022-05-06 12:02:40|99180.3|99130.3|99205.1|99155.1|99205.8|99155.8|99180.3|99130.3|68
1651838570000|2022-05-06 12:02:50|99207.1|99157.1|99213.1|99163.1|99219.9|99169.9|99203|99153|68
1651838580000|2022-05-06 12:03:00|99213.9|99163.9|99231.4|99181.4|99231.4|99181.4|99211.7|99161.7|70
1651838590000|2022-05-06 12:03:10|99230.9|99180.9|99219.2|99169.2|99230.9|99180.9|99217|99167|62
1651838600000|2022-05-06 12:03:20|99220.6|99170.6|99220.6|99170.6|99227.9|99177.9|99220.1|99170.1|72
1651838610000|2022-05-06 12:03:30|99221.8|99171.8|99205.6|99155.6|99227.5|99177.5|99204.9|99154.9|66
1651838620000|2022-05-06 12:03:40|99205.3|99155.3|99207|99157|99211.7|99161.7|99200|99150|67
1651838630000|2022-05-06 12:03:50|99208.7|99158.7|99220.9|99170.9|99222.1|99172.1|99202.1|99152.1|70
1651838640000|2022-05-06 12:04:00|99219.2|99169.2|99201.8|99151.8|99219.2|99169.2|99201.8|99151.8|69
1651838650000|2022-05-06 12:04:10|99196|99146|99199.3|99149.3|99203.7|99153.7|99194.1|99144.1|70
1651838660000|2022-05-06 12:04:20|99199|99149|99195.4|99145.4|99199.9|99149.9|99194.3|99144.3|59
1651838670000|2022-05-06 12:04:30|99195.7|99145.7|99179.4|99129.4|99197|99147|99177.6|99127.6|50
1651838680000|2022-05-06 12:04:40|99179.2|99129.2|99159.5|99109.5|99185.7|99135.7|99152.4|99102.4|65
1651838690000|2022-05-06 12:04:50|99160.7|99110.7|99150.5|99100.5|99166.1|99116.1|99146.4|99096.4|68
1651838700000|2022-05-06 12:05:00|99153.4|99103.4|99134.2|99084.2|99155|99105|99132|99082|73
1651838710000|2022-05-06 12:05:10|99134.3|99084.3|99132.4|99082.4|99144.7|99094.7|99132.4|99082.4|67
1651838720000|2022-05-06 12:05:20|99132.9|99082.9|99134.5|99084.5|99135.8|99085.8|99130.4|99080.4|41
1651838730000|2022-05-06 12:05:30|99134.6|99084.6|99136.9|99086.9|99139.6|99089.6|99133.2|99083.2|47
1651838740000|2022-05-06 12:05:40|99136.4|99086.4|99122.9|99072.9|99136.4|99086.4|99122.5|99072.5|57
1651838750000|2022-05-06 12:05:50|99122.7|99072.7|99122.6|99072.6|99123.7|99073.7|99119.8|99069.8|42
1651838760000|2022-05-06 12:06:00|99123.3|99073.3|99101.1|99051.1|99123.8|99073.8|99100.2|99050.2|54
1651838770000|2022-05-06 12:06:10|99101|99051|99101|99051|99102.2|99052.2|99097.5|99047.5|54
1651838780000|2022-05-06 12:06:20|99101.2|99051.2|99098.9|99048.9|99106.8|99056.8|99098.3|99048.3|48
1651838790000|2022-05-06 12:06:30|99101.3|99051.3|99092.3|99042.3|99105.2|99055.2|99091.6|99041.6|49
1651838800000|2022-05-06 12:06:40|99091.8|99041.8|99095.4|99045.4|99096.2|99046.2|99074.1|99024.1|64
1651838810000|2022-05-06 12:06:50|99094.3|99044.3|99091.7|99041.7|99095|99045|99085.5|99035.5|67
1651838820000|2022-05-06 12:07:00|99091.8|99041.8|99089.9|99039.9|99097.1|99047.1|99089|99039|60
1651838830000|2022-05-06 12:07:10|99089.3|99039.3|99077.8|99027.8|99089.4|99039.4|99075.8|99025.8|69
1651838840000|2022-05-06 12:07:20|99078.5|99028.5|99084.2|99034.2|99085.2|99035.2|99071|99021|61
1651838850000|2022-05-06 12:07:30|99083.9|99033.9|99059.5|99009.5|99083.9|99033.9|99058|99008|69
1651838860000|2022-05-06 12:07:40|99059.3|99009.3|99050.5|99000.5|99060.4|99010.4|99043.5|98993.5|68
1651838870000|2022-05-06 12:07:50|99050.2|99000.2|99050.8|99000.8|99056.8|99006.8|99045.8|98995.8|69
1651838880000|2022-05-06 12:08:00|99051.1|99001.1|99050|99000|99059.9|99009.9|99048.8|98998.8|63
1651838890000|2022-05-06 12:08:10|99050.4|99000.4|99049.5|98999.5|99050.6|99000.6|99037.8|98987.8|70
1651838900000|2022-05-06 12:08:20|99050.4|99000.4|99062.9|99012.9|99065.6|99015.6|99048|98998|73
1651838910000|2022-05-06 12:08:30|99062.5|99012.5|99051.7|99001.7|99062.6|99012.6|99051.2|99001.2|67
1651838920000|2022-05-06 12:08:40|99051.8|99001.8|99059.7|99009.7|99063.1|99013.1|99051.2|99001.2|64
1651838930000|2022-05-06 12:08:50|99059.9|99009.9|99042.3|98992.3|99059.9|99009.9|99042.3|98992.3|57
1651838940000|2022-05-06 12:09:00|99043.2|98993.2|99024.5|98974.5|99044.9|98994.9|99022.9|98972.9|62
1651838950000|2022-05-06 12:09:10|99023.6|98973.6|99031.3|98981.3|99032|98982|99020.3|98970.3|63
1651838960000|2022-05-06 12:09:20|99031.8|98981.8|99026|98976|99033.1|98981.9|99004.3|98952.7|63
1651838970000|2022-05-06 12:09:30|99026.6|98976.6|99034.8|98984.8|99036.7|98986.7|99013.4|98963.4|73
1651838980000|2022-05-06 12:09:40|99035.9|98985.9|99018.5|98968.5|99035.9|98985.9|99010.3|98949.9|72
1651838990000|2022-05-06 12:09:50|99018|98968|99016.2|98966.2|99020.4|98970.4|99008.3|98958.3|68
1651839000000|2022-05-06 12:10:00|99016.8|98966.8|99020.8|98970.8|99023.1|98973.1|99014|98964|72
1651839010000|2022-05-06 12:10:10|99021|98971|99011.9|98961.9|99022.6|98972.6|99011.4|98961.4|65
1651839020000|2022-05-06 12:10:20|99012|98962|99009.4|98959.4|99012|98962|99003.2|98953.2|43
1651839030000|2022-05-06 12:10:30|99009|98959|99014.5|98964.5|99033.7|98966.9|99006.5|98943.5|65
1651839040000|2022-05-06 12:10:40|99015.4|98965.4|99014|98964|99016.5|98966.5|99012|98962|40
1651839050000|2022-05-06 12:10:50|99013.5|98963.5|99017.3|98967.3|99025.3|98975.3|99012.1|98962.1|44
1651839060000|2022-05-06 12:11:00|99017.1|98967.1|99019.1|98969.1|99022.5|98972.5|99016.4|98966.4|57
1651839070000|2022-05-06 12:11:10|99018.9|98968.9|99000|98950|99019.1|98969.1|99000|98950|45
1651839080000|2022-05-06 12:11:20|98999.9|98949.9|99007.6|98957.6|99007.7|98957.7|98999.9|98949.9|53
1651839090000|2022-05-06 12:11:30|99007.1|98957.1|99006.4|98956.4|99011.4|98961.4|98999.6|98949.6|59
1651839100000|2022-05-06 12:11:40|99005|98955|99003.1|98953.1|99010.1|98960.1|99002.3|98952.3|46
1651839110000|2022-05-06 12:11:50|99003.5|98953.5|99009.5|98959.5|99012|98962|98997.9|98947.9|51
1651839120000|2022-05-06 12:12:00|99005.9|98955.9|98999|98949|99005.9|98955.9|98994|98944|64
1651839130000|2022-05-06 12:12:10|98999.1|98949.1|99000.9|98950.9|99003.6|98953.6|98997.9|98947.9|49
1651839140000|2022-05-06 12:12:20|98999.8|98949.8|98999.3|98949.3|99001.2|98951.2|98994.7|98944.7|52
1651839150000|2022-05-06 12:12:30|98999.1|98949.1|99005.2|98955.2|99008.5|98958.5|98998.3|98948.3|47
1651839160000|2022-05-06 12:12:40|99007.7|98957.7|99019.9|98969.9|99022.6|98972.6|99004.3|98954.3|72
1651839170000|2022-05-06 12:12:50|99022.5|98972.5|99016.2|98966.2|99030.4|98980.4|99016|98966|73
1651839180000|2022-05-06 12:13:00|99015.8|98965.8|99016.7|98966.7|99019|98969|99008.6|98958.6|65
1651839190000|2022-05-06 12:13:10|99014.8|98964.8|99011.2|98961.2|99014.8|98964.8|99010.1|98960.1|32
1651839200000|2022-05-06 12:13:20|99009.6|98959.6|99005.2|98955.2|99011.2|98961.2|98996.8|98946.8|49
1651839210000|2022-05-06 12:13:30|99005.5|98955.5|99009.2|98959.2|99014.5|98964.5|99002|98952|58
1651839220000|2022-05-06 12:13:40|99010.3|98960.3|99009.8|98959.8|99010.5|98960.5|99007.8|98957.8|32
1651839230000|2022-05-06 12:13:50|99010|98960|98999.5|98974.5|99019.1|98977.2|98998.4|98960|55
1651839240000|2022-05-06 12:14:00|98999.6|98974.6|99016.4|98966.4|99020.5|98974.6|98999.6|98954.6|65
1651839250000|2022-05-06 12:14:10|99016.6|98966.6|99010.5|98960.5|99021.4|98970.8|99008.3|98950.8|72
1651839260000|2022-05-06 12:14:20|99010.7|98960.7|99016.2|98966.2|99016.8|98966.8|99007.3|98957.3|48
1651839270000|2022-05-06 12:14:30|99018.6|98968.6|99018.4|98968.4|99020.2|98970.2|99008.7|98958.7|67
1651839280000|2022-05-06 12:14:40|99018.2|98968.2|99056.5|99006.5|99056.8|99006.8|99014.2|98964.2|72
1651839290000|2022-05-06 12:14:50|99056.9|99006.9|99068|99018|99070.8|99020.8|99056.9|99006.9|65
1651839300000|2022-05-06 12:15:00|99063.6|99013.6|99060.7|99010.7|99067.6|99017.6|99057.2|99007.2|68
1651839310000|2022-05-06 12:15:10|99060.9|99010.9|99068.8|99018.8|99068.9|99018.9|99060.1|99010.1|49
1651839320000|2022-05-06 12:15:20|99068.7|99018.7|99095.9|99045.9|99095.9|99045.9|99068.4|99018.4|51
1651839330000|2022-05-06 12:15:30|99096.4|99046.4|99081.1|99031.1|99096.4|99046.4|99080.7|99030.7|62
1651839340000|2022-05-06 12:15:40|99081.7|99031.7|99079.9|99029.9|99081.7|99031.7|99079.4|99029.4|37
1651839350000|2022-05-06 12:15:50|99080.2|99030.2|99094.3|99044.3|99095.4|99045.4|99080.2|99030.2|51
1651839360000|2022-05-06 12:16:00|99092.4|99042.4|99097.4|99047.4|99100.3|99050.3|99092|99042|55
1651839370000|2022-05-06 12:16:10|99096.9|99046.9|99090.2|99040.2|99098.2|99048.2|99090.2|99040.2|43
1651839380000|2022-05-06 12:16:20|99087.3|99037.3|99077|99027|99089|99039|99071.5|99021.5|49
1651839390000|2022-05-06 12:16:30|99078.1|99028.1|99088.8|99038.8|99088.8|99038.8|99077.6|99027.6|39
1651839400000|2022-05-06 12:16:40|99088.6|99038.6|99099.1|99049.1|99099.4|99049.4|99088.4|99038.4|35
1651839410000|2022-05-06 12:16:50|99102.6|99052.6|99103.4|99053.4|99107.7|99057.7|99096.9|99046.9|50
1651839420000|2022-05-06 12:17:00|99105.4|99055.4|99093.3|99043.3|99107.9|99057.9|99091.1|99041.1|60
1651839430000|2022-05-06 12:17:10|99093.2|99043.2|99098.3|99048.3|99103.5|99053.5|99093.2|99043.2|39
1651839440000|2022-05-06 12:17:20|99098.5|99048.5|99095.7|99045.7|99099.7|99049.7|99094.6|99044.6|43
1651839450000|2022-05-06 12:17:30|99096.2|99046.2|99081.5|99031.5|99096.2|99046.2|99081.5|99031.5|37
1651839460000|2022-05-06 12:17:40|99081.6|99031.6|99095.1|99045.1|99097.1|99047.1|99081|99031|37
1651839470000|2022-05-06 12:17:50|99096.5|99046.5|99096.9|99046.9|99099.9|99049.9|99096.4|99046.4|30
1651839480000|2022-05-06 12:18:00|99096.7|99046.7|99080.2|99030.2|99097.7|99047.7|99079|99029|47
1651839490000|2022-05-06 12:18:10|99080.9|99030.9|99070.3|99020.3|99085.4|99035.4|99069|99019|50
1651839500000|2022-05-06 12:18:20|99070.4|99020.4|99070.4|99020.4|99072|99033.6|99057.4|99018.1|38
1651839510000|2022-05-06 12:18:30|99070.2|99020.2|99077.8|99027.8|99078.9|99028.9|99068.5|99018.5|52
1651839520000|2022-05-06 12:18:40|99079.2|99029.2|99077.4|99027.4|99079.2|99029.2|99074.1|99024.1|45
1651839530000|2022-05-06 12:18:50|99076.8|99026.8|99056.1|99006.1|99078|99028|99051.2|99001.2|59
1651839540000|2022-05-06 12:19:00|99056.8|99006.8|99049.2|98999.2|99056.8|99006.8|99047.2|98997.2|61
1651839550000|2022-05-06 12:19:10|99049|98999|99030.3|98980.3|99049|98999|99030.3|98980.3|61
1651839560000|2022-05-06 12:19:20|99031.3|98981.3|99048.7|98998.7|99049.3|98999.3|99031.3|98981.3|63
1651839570000|2022-05-06 12:19:30|99048.9|98998.9|99035.4|98985.4|99049|98999|99035.4|98985.4|55
1651839580000|2022-05-06 12:19:40|99035.8|98985.8|99038.3|98988.3|99038.3|98988.3|99033.6|98983.6|42
1651839590000|2022-05-06 12:19:50|99037.9|98987.9|99046.8|98996.8|99052.2|99002.2|99034.6|98984.6|47
1651839600000|2022-05-06 12:20:00|99051.6|99001.6|99048.7|98998.7|99056.8|99006.8|99045.1|98995.1|70
1651839610000|2022-05-06 12:20:10|99049.8|98999.8|99051.6|99001.6|99055|99005|99046.6|98996.6|55
1651839620000|2022-05-06 12:20:20|99046.9|98996.9|99051.2|99001.2|99054.1|99004.1|99046.9|98996.9|47
1651839630000|2022-05-06 12:20:30|99050.7|99000.7|99045.6|98995.6|99050.7|99000.7|99040.1|98990.1|59
1651839640000|2022-05-06 12:20:40|99045.7|98995.7|99045.3|98995.3|99046.4|98996.4|99039.9|98989.9|52
1651839650000|2022-05-06 12:20:50|99045|98995|99045.2|98995.2|99052.7|99002.7|99042.2|98992.2|52
1651839660000|2022-05-06 12:21:00|99042.4|98992.4|99040|98990|99048.4|98998.4|99038.7|98988.7|55
1651839670000|2022-05-06 12:21:10|99040.2|98990.2|99028.9|98978.9|99040.6|98990.6|99028.9|98978.9|49
1651839680000|2022-05-06 12:21:20|99029.2|98979.2|99029.4|98979.4|99036.6|98986.6|99025.6|98975.6|56
1651839690000|2022-05-06 12:21:30|99030.6|98980.6|99028.5|98978.5|99032.9|98988.6|99013.6|98976.1|44
1651839700000|2022-05-06 12:21:40|99028.4|98978.4|99016.7|98966.7|99029.4|98979.4|99011.2|98961.2|43
1651839710000|2022-05-06 12:21:50|99017|98967|99020.3|98970.3|99025.3|98978.2|99003.2|98964.9|30
1651839720000|2022-05-06 12:22:00|99019.7|98969.7|99022.7|98972.7|99022.7|98972.7|99017.1|98967.1|41
1651839730000|2022-05-06 12:22:10|99022.9|98972.9|99022.1|98972.1|99023.6|98973.6|99022.1|98972.1|24
1651839740000|2022-05-06 12:22:20|99022.2|98972.2|99000|98950|99022.3|98972.3|98997.9|98947.9|46
1651839750000|2022-05-06 12:22:30|99000.6|98950.6|98986|98936|99003.8|98953.8|98986|98936|63
1651839760000|2022-05-06 12:22:40|98986.6|98936.6|99001.4|98951.4|99001.5|98951.5|98983.8|98933.8|52
1651839770000|2022-05-06 12:22:50|99001.2|98951.2|99006.1|98956.1|99007|98957|98998.5|98948.5|52
1651839780000|2022-05-06 12:23:00|99006.2|98956.2|98999.7|98949.7|99006.9|98956.9|98997.6|98947.6|47
1651839790000|2022-05-06 12:23:10|98999.6|98949.6|98995.3|98945.3|99002.3|98952.3|98994.6|98944.6|43
1651839800000|2022-05-06 12:23:20|98996|98946|98993.5|98943.5|99000.4|98950.4|98993.4|98943.4|52
1651839810000|2022-05-06 12:23:30|98993.2|98943.2|98997.9|98947.9|98997.9|98947.9|98991|98941|65
1651839820000|2022-05-06 12:23:40|98997.2|98947.2|99001.6|98951.6|99005.3|98955.3|98990.3|98940.3|65
1651839830000|2022-05-06 12:23:50|99000.6|98950.6|99002.9|98952.9|99013.7|98963.7|99000.6|98950.6|63
1651839840000|2022-05-06 12:24:00|99004.3|98954.3|99006.3|98956.3|99010.7|98960.7|98996.3|98946.3|68
1651839850000|2022-05-06 12:24:10|99002.5|98952.5|99009.6|98959.6|99011.3|98961.3|99001.5|98951.5|43
1651839860000|2022-05-06 12:24:20|99010.1|98960.1|99010|98960|99017.1|98967.1|99004.8|98954.8|58
1651839870000|2022-05-06 12:24:30|99010.3|98960.3|99005.6|98955.6|99012.5|98962.5|99005.5|98955.5|38
1651839880000|2022-05-06 12:24:40|99005.5|98955.5|99000.8|98950.8|99008.4|98958.4|98997.3|98947.3|48
1651839890000|2022-05-06 12:24:50|99001.1|98951.1|98994.4|98944.4|99001.1|98951.1|98991.2|98941.2|59
1651839900000|2022-05-06 12:25:00|98994.3|98944.3|99014.9|98964.9|99018.6|98968.6|98994.3|98944.3|65
1651839910000|2022-05-06 12:25:10|99014.3|98964.3|99012.7|98962.7|99018.9|98968.9|99012.7|98962.7|61
1651839920000|2022-05-06 12:25:20|99011.4|98961.4|99011.6|98961.6|99013.2|98963.2|99007.3|98957.3|54
1651839930000|2022-05-06 12:25:30|99011.4|98961.4|99009.5|98959.5|99013.3|98963.3|99003.9|98953.9|61
1651839940000|2022-05-06 12:25:40|99010.9|98960.9|99010.1|98960.1|99013.4|98963.4|99007.7|98957.7|56
1651839950000|2022-05-06 12:25:50|99010.3|98960.3|99007.5|98957.5|99014.1|98964.1|99002.6|98952.6|48
1651839960000|2022-05-06 12:26:00|99007.9|98957.9|99015.8|98965.8|99019.5|98969.5|99006.7|98956.7|59
1651839970000|2022-05-06 12:26:10|99020|98970|99053|99003|99058.1|99007.8|99020|98970|49
1651839980000|2022-05-06 12:26:20|99053.6|99003.6|99059.4|99009.4|99062.2|99012.2|99053.6|99003.6|50
1651839990000|2022-05-06 12:26:30|99058.7|99008.7|99053|99003|99059.6|99009.6|99050.2|99000.2|47
1651840000000|2022-05-06 12:26:40|99051.5|99001.5|99055.3|99005.3|99056.9|99006.9|99050.1|99000.1|30
1651840010000|2022-05-06 12:26:50|99054.8|99004.8|99103.4|99053.4|99107.6|99053.4|99052.8|99002.8|57
1651840020000|2022-05-06 12:27:00|99103.2|99053.2|99105.8|99055.8|99138.5|99068.8|99103.2|99035.7|76
1651840030000|2022-05-06 12:27:10|99105.9|99055.9|99095.5|99045.5|99111.6|99056.9|99090.4|99038.5|59
1651840040000|2022-05-06 12:27:20|99095.7|99045.7|99170|99075.7|99170|99098.7|99095.7|99044.2|65
1651840050000|2022-05-06 12:27:30|99161.5|99090.3|99146.2|99096.2|99191.7|99105.1|99146.2|99076.7|68
1651840060000|2022-05-06 12:27:40|99157.1|99082.1|99166.3|99079.5|99179|99099.1|99132.9|99057.9|48
1651840070000|2022-05-06 12:27:50|99166.1|99080.8|99163.1|99080.2|99169.8|99097.8|99121.2|99059.7|41
1651840080000|2022-05-06 12:28:00|99162.1|99080.3|99116.7|99057.2|99178.8|99108.9|99103.3|99053.3|45
1651840090000|2022-05-06 12:28:10|99117.3|99056.9|99106.4|99052.8|99118.2|99058.1|99096|99043.9|39
1651840100000|2022-05-06 12:28:20|99110.8|99056.3|99068.9|99012.8|99118.3|99058.7|99058.9|99008.9|44
1651840110000|2022-05-06 12:28:30|99069.4|99012.9|99075.2|99021.6|99092.6|99037.2|99061.1|99011.1|43
1651840120000|2022-05-06 12:28:40|99081.6|99022.4|99084.4|99027.7|99088|99030.5|99067.6|99014|43
1651840130000|2022-05-06 12:28:50|99088.4|99027.6|99070|99020|99100.6|99038.3|99070|99020|42
1651840140000|2022-05-06 12:29:00|99074.2|99024.2|99099.8|99049.8|99135|99073.4|99070.6|99020.6|43
1651840150000|2022-05-06 12:29:10|99107.9|99050.8|99083.7|99033.7|99113.9|99050.8|99081.5|99027.4|39
1651840160000|2022-05-06 12:29:20|99083.2|99033.2|99089.2|99020.3|99096.2|99033.2|99065.7|99002|44
1651840170000|2022-05-06 12:29:30|99089|99020|99125|99025.4|99132.2|99030.1|99089|99006.2|44
1651840180000|2022-05-06 12:29:40|99120.7|99018.3|99139|99023|99139|99031.9|99062.3|98969.4|44
1651840190000|2022-05-06 12:29:50|99129.6|99013.6|99025.9|98909.9|99186.2|99070.2|98985.5|98869.5|43
1651840200000|2022-05-06 12:30:00|99044.1|98928.1|99079.3|98963.3|99084.9|98968.9|99018.7|98902.7|14
1651840210000|2022-05-06 12:30:10|99051.6|98935.6|99024.2|98908.2|99060.6|98944.6|99017.6|98901.6|35
1651840220000|2022-05-06 12:30:20|99021.7|98905.7|98940.5|98824.5|99033|98917|98928.8|98812.8|44
1651840230000|2022-05-06 12:30:30|98953.8|98837.8|98846.1|98730.1|98962.3|98846.3|98839.4|98723.4|42
1651840240000|2022-05-06 12:30:40|98816|98700|98827.3|98711.3|98858.7|98742.7|98790.3|98674.3|45
1651840250000|2022-05-06 12:30:50|98831.4|98715.4|98800.5|98684.5|98844.4|98728.4|98788.9|98672.9|44
1651840260000|2022-05-06 12:31:00|98803.5|98687.5|98853.3|98737.3|98896.4|98780.4|98803.5|98687.5|45
1651840270000|2022-05-06 12:31:10|98839.5|98723.5|98873.1|98757.1|98902.9|98786.9|98827.7|98711.7|43
1651840280000|2022-05-06 12:31:20|98867.9|98751.9|98888.7|98772.7|98894.8|98778.8|98859.5|98743.5|45
1651840290000|2022-05-06 12:31:30|98897.9|98781.9|98875.8|98759.8|98923.9|98807.9|98858.7|98742.7|44
1651840300000|2022-05-06 12:31:40|98876.9|98760.9|99000.5|98884.5|99008.2|98892.2|98876.8|98760.8|44
1651840310000|2022-05-06 12:31:50|98996.1|98880.1|99004.4|98888.4|99009.1|98893.1|98993.4|98877.4|45
1651840320000|2022-05-06 12:32:00|98997.2|98881.2|98963.1|98847.1|99005.9|98889.9|98962.8|98846.8|67
1651840330000|2022-05-06 12:32:10|98963|98847|98941.9|98825.9|98964.9|98848.9|98928.3|98812.3|73
1651840340000|2022-05-06 12:32:20|98940.4|98824.4|98930.7|98814.7|98950.2|98834.2|98918.4|98802.4|76
1651840350000|2022-05-06 12:32:30|98930.2|98814.2|98891.3|98775.3|98930.5|98814.5|98891.3|98775.3|72
1651840360000|2022-05-06 12:32:40|98888.9|98779.8|98846.4|98730.4|98889|98779.8|98841.2|98730.4|77
1651840370000|2022-05-06 12:32:50|98846.6|98730.6|98844.8|98728.8|98858.4|98742.4|98815.9|98699.9|76
1651840380000|2022-05-06 12:33:00|98850.2|98734.2|98898.1|98782.1|98903.9|98787.9|98840.6|98727.7|79
1651840390000|2022-05-06 12:33:10|98897|98781|98882.1|98767.5|98897|98781|98858.6|98746.5|70
1651840400000|2022-05-06 12:33:20|98873.1|98768.9|98834.2|98738.1|98884.4|98768.9|98834.2|98733.5|79
1651840410000|2022-05-06 12:33:30|98843.5|98731.3|98835.6|98719.6|98846.3|98731.3|98819.7|98710.6|75
1651840420000|2022-05-06 12:33:40|98835|98719|98880.1|98764.1|98880.1|98764.1|98822.2|98711.9|74
1651840430000|2022-05-06 12:33:50|98879.5|98763.5|98849.5|98744.7|98885.8|98769.8|98848.3|98738.3|80
1651840440000|2022-05-06 12:34:00|98850.2|98736.6|98835.1|98723.9|98854.1|98745.8|98823.7|98715.4|80
1651840450000|2022-05-06 12:34:10|98834|98723.3|98822.2|98707.8|98837.6|98727|98783|98671.8|79
1651840460000|2022-05-06 12:34:20|98819.4|98709.5|98818.6|98726|98837.5|98749.1|98790.2|98695.9|80
1651840470000|2022-05-06 12:34:30|98826.6|98723.5|98833.1|98748|98846.5|98748|98819.6|98723.5|79
1651840480000|2022-05-06 12:34:40|98837.6|98746.2|98792.1|98742.1|98838.5|98747.4|98790.8|98719|78
1651840490000|2022-05-06 12:34:50|98806.3|98730.3|98805.2|98720.3|98809.9|98739.2|98777.9|98714.3|78
1651840500000|2022-05-06 12:35:00|98802.7|98714.1|98815.3|98729.7|98832|98738.9|98782.5|98707.9|79
1651840510000|2022-05-06 12:35:10|98822.2|98731.9|98834.8|98741.8|98834.8|98745.9|98799.1|98720.1|79
1651840520000|2022-05-06 12:35:20|98830.2|98744|98842.7|98760.3|98858.5|98780.1|98816.2|98742.3|79
1651840530000|2022-05-06 12:35:30|98845.1|98757.6|98806.2|98733|98845.1|98766.8|98800.1|98717.5|80
1651840540000|2022-05-06 12:35:40|98807|98732.8|98772.6|98691.1|98825.3|98743.6|98764.9|98688.6|79
1651840550000|2022-05-06 12:35:50|98766.7|98680|98772.5|98688.7|98775|98704.7|98740.5|98673.2|78
1651840560000|2022-05-06 12:36:00|98772.3|98688.4|98744.1|98657.6|98780.5|98700.1|98740|98652.2|80
1651840570000|2022-05-06 12:36:10|98741.6|98660.7|98737.5|98659.4|98750.8|98666.2|98728.5|98646.5|80
1651840580000|2022-05-06 12:36:20|98735.1|98660.8|98743.4|98667.1|98750.7|98684.4|98710|98645.2|80
1651840590000|2022-05-06 12:36:30|98742.1|98669.6|98741.1|98644.6|98755.1|98669.6|98724.6|98644.6|75
1651840600000|2022-05-06 12:36:40|98735.3|98648.4|98739.2|98651.7|98742.8|98660.7|98705.3|98628.2|77
1651840610000|2022-05-06 12:36:50|98740.3|98649.3|98758.6|98671.5|98779.6|98694.5|98733.4|98649.3|79
1651840620000|2022-05-06 12:37:00|98752.4|98671.2|98773.4|98689.9|98776.1|98692.3|98721.2|98648.4|79
1651840630000|2022-05-06 12:37:10|98775.1|98687.7|98759.1|98709.1|98784.8|98709.1|98746.5|98666|79
1651840640000|2022-05-06 12:37:20|98758.6|98708.6|98774|98724|98784.3|98729.7|98758.5|98697.7|78
1651840650000|2022-05-06 12:37:30|98773.4|98723.4|98750.4|98678.7|98798.8|98736.1|98741.5|98678.7|73
1651840660000|2022-05-06 12:37:40|98736.2|98686.2|98753.4|98676.3|98753.6|98686.2|98701.2|98651.2|78
1651840670000|2022-05-06 12:37:50|98753.3|98676.2|98742.8|98692.8|98761.6|98699.1|98720.5|98654.6|76
1651840680000|2022-05-06 12:38:00|98750|98700|98742.8|98692.8|98773.6|98710.8|98735.4|98672.4|77
1651840690000|2022-05-06 12:38:10|98741.8|98691.8|98759.1|98709.1|98766.6|98712|98736.1|98683.4|78
1651840700000|2022-05-06 12:38:20|98758.9|98708.9|98781.8|98731.8|98792.4|98738.2|98758.9|98702.8|78
1651840710000|2022-05-06 12:38:30|98783.3|98733.3|98791.3|98741.3|98823.7|98761.8|98781|98731|74
1651840720000|2022-05-06 12:38:40|98789.7|98739.7|98795.2|98745.2|98815.7|98753.3|98784|98726|80
1651840730000|2022-05-06 12:38:50|98795.7|98745.7|98784.6|98734.6|98799.4|98749.4|98777.9|98716.5|72
1651840740000|2022-05-06 12:39:00|98785|98735|98755.4|98705.4|98787.6|98737.6|98755.4|98705.4|76
1651840750000|2022-05-06 12:39:10|98756.6|98706.6|98754.8|98704.8|98786.7|98724.5|98748.6|98687.1|73
1651840760000|2022-05-06 12:39:20|98758.3|98708.3|98765.2|98715.2|98791.7|98729.3|98756.9|98706.9|80
1651840770000|2022-05-06 12:39:30|98767|98717|98784.4|98734.4|98787.4|98737.4|98766.2|98716.2|75
1651840780000|2022-05-06 12:39:40|98784.2|98734.2|98785|98735|98785|98735|98771.8|98721.8|72
1651840790000|2022-05-06 12:39:50|98784.5|98734.5|98826.7|98776.7|98838.5|98777.3|98782.5|98732.5|78
1651840800000|2022-05-06 12:40:00|98827.2|98777.2|98842.7|98770|98854.9|98800.7|98810.2|98749|79
1651840810000|2022-05-06 12:40:10|98841.1|98770.2|98850.5|98767.1|98859.4|98792.8|98811.3|98752.9|78
1651840820000|2022-05-06 12:40:20|98849.3|98766.2|98837.2|98787.2|98849.6|98790.5|98816.1|98755.2|78
1651840830000|2022-05-06 12:40:30|98837.3|98787.3|98867.4|98791.9|98868.5|98809.5|98837.3|98770.1|77
1651840840000|2022-05-06 12:40:40|98866.5|98792.3|98845.1|98795.1|98866.5|98802.3|98833.7|98766.1|79
1651840850000|2022-05-06 12:40:50|98845.9|98795.9|98858.1|98808.1|98871|98808.7|98825.1|98761.8|76
1651840860000|2022-05-06 12:41:00|98858.7|98808.7|98834.7|98784.7|98866|98808.7|98834.4|98776|76
1651840870000|2022-05-06 12:41:10|98835|98785|98878.2|98828.2|98882.9|98832.9|98830.6|98780.6|78
1651840880000|2022-05-06 12:41:20|98879.2|98829.2|98886|98836|98894.8|98844.8|98869.7|98819.7|74
1651840890000|2022-05-06 12:41:30|98889.7|98839.7|98926.3|98876.3|98927|98877|98889.1|98839.1|76
1651840900000|2022-05-06 12:41:40|98927.4|98877.4|98908.9|98858.9|98939.5|98884.9|98907.5|98857.5|75
1651840910000|2022-05-06 12:41:50|98908.8|98858.8|98914|98864|98923.7|98865.8|98904.1|98850.9|72
1651840920000|2022-05-06 12:42:00|98916.5|98866.5|98921.1|98871.1|98922.8|98872.8|98909.9|98859.9|72
1651840930000|2022-05-06 12:42:10|98921.5|98871.5|98912.5|98862.5|98929.9|98878.9|98910.8|98856.2|72
1651840940000|2022-05-06 12:42:20|98913.1|98863.1|98929.8|98879.8|98933.2|98883.2|98910|98860|71
1651840950000|2022-05-06 12:42:30|98921.2|98871.2|98920.8|98870.8|98931.1|98881.1|98912.9|98862.9|73
1651840960000|2022-05-06 12:42:40|98919.1|98869.1|98893.4|98843.4|98919.1|98869.1|98887.4|98837.4|75
1651840970000|2022-05-06 12:42:50|98892.8|98842.8|98910.3|98860.3|98913.3|98863.3|98875.2|98825.2|73
1651840980000|2022-05-06 12:43:00|98911.3|98861.3|98930.1|98880.1|98932.5|98882.5|98911.3|98861.3|72
1651840990000|2022-05-06 12:43:10|98927.7|98877.7|98876|98826|98935.4|98885.4|98876|98826|76
1651841000000|2022-05-06 12:43:20|98876.5|98826.5|98871.5|98821.5|98883.4|98833.3|98855.4|98794.3|77
1651841010000|2022-05-06 12:43:30|98873.2|98823.2|98892.7|98842.7|98897.2|98843.6|98871.7|98807.3|75
1651841020000|2022-05-06 12:43:40|98892.3|98842.3|98920.5|98870.5|98922.1|98872.1|98878.5|98837.9|77
1651841030000|2022-05-06 12:43:50|98921|98871|98905.4|98855.4|98922.3|98872.3|98892|98842|73
1651841040000|2022-05-06 12:44:00|98909.2|98859.2|98934.4|98884.4|98957.4|98907.4|98895.9|98845.9|72
1651841050000|2022-05-06 12:44:10|98936.4|98886.4|98948.2|98898.2|98949.7|98899.7|98932.3|98882.3|76
1651841060000|2022-05-06 12:44:20|98947.1|98897.1|98915.8|98865.8|98947.1|98897.1|98913.3|98863.3|69
1651841070000|2022-05-06 12:44:30|98915.7|98865.7|98931|98881|98932.5|98882.5|98912.6|98862.6|70
1651841080000|2022-05-06 12:44:40|98933|98883|98964|98914|98970.4|98920.4|98924.1|98874.1|76
1651841090000|2022-05-06 12:44:50|98964.9|98914.9|98984.3|98934.3|98990.1|98940.1|98957.8|98907.8|77
1651841100000|2022-05-06 12:45:00|98985.6|98935.6|99007.7|98957.7|99008.2|98958.2|98985.6|98935.6|66
1651841110000|2022-05-06 12:45:10|99009.6|98959.6|99015.9|98965.9|99017.5|98967.5|98990.2|98940.2|69
1651841120000|2022-05-06 12:45:20|99015.2|98965.2|99002.5|98952.5|99027.3|98977.3|99002.4|98952.4|67
1651841130000|2022-05-06 12:45:30|99002.1|98952.1|98989.4|98939.4|99004.3|98954.3|98988.4|98938.4|73
1651841140000|2022-05-06 12:45:40|98992.3|98942.3|98994|98944|99004.5|98954.5|98980.1|98930.1|75
1651841150000|2022-05-06 12:45:50|98993.5|98943.5|98998.4|98948.4|99001.9|98951.9|98989.8|98939.8|72
1651841160000|2022-05-06 12:46:00|98999.5|98949.5|99040|98990|99053.8|99003.8|98998.1|98948.1|78
1651841170000|2022-05-06 12:46:10|99040.6|98990.6|99056.2|99006.2|99067.3|99017.3|99031|98981|77
1651841180000|2022-05-06 12:46:20|99054.2|99004.2|99068.9|99018.9|99069.6|99019.6|99045.7|98995.7|75
1651841190000|2022-05-06 12:46:30|99068.3|99018.3|99108.8|99058.8|99111.5|99061.5|99064.8|99014.8|79
1651841200000|2022-05-06 12:46:40|99110.5|99060.5|99091.1|99041.1|99110.5|99060.5|99089.9|99039.9|72
1651841210000|2022-05-06 12:46:50|99094.6|99044.6|99097.5|99047.5|99102.4|99052.4|99081.3|99031.3|72
1651841220000|2022-05-06 12:47:00|99098.2|99048.2|99067.9|99017.9|99100.9|99050.9|99065.1|99015.1|75
1651841230000|2022-05-06 12:47:10|99069.3|99019.3|99060.7|99010.7|99070.7|99020.7|99046.7|98996.7|71
1651841240000|2022-05-06 12:47:20|99061.2|99011.2|99088.6|99038.6|99090.4|99040.4|99060.2|99010.2|74
1651841250000|2022-05-06 12:47:30|99089.6|99039.6|99083.9|99033.9|99092.9|99042.9|99080.6|99030.6|73
1651841260000|2022-05-06 12:47:40|99082.2|99032.2|99094.1|99044.1|99095.5|99045.5|99076.1|99026.1|69
1651841270000|2022-05-06 12:47:50|99093.8|99043.8|99108|99058|99110.1|99060.1|99091.8|99041.8|73
1651841280000|2022-05-06 12:48:00|99108.3|99058.3|99054.8|99004.8|99108.3|99058.3|99054.8|99004.8|71
1651841290000|2022-05-06 12:48:10|99057|99007|99065.9|99015.9|99067.9|99017.9|99048.9|98998.9|77
1651841300000|2022-05-06 12:48:20|99064.9|99014.9|99055.2|99005.2|99071.4|99021.4|99053.7|99003.7|71
1651841310000|2022-05-06 12:48:30|99056.2|99006.2|99042.3|98992.3|99056.2|99006.2|99033.7|98983.7|74
1651841320000|2022-05-06 12:48:40|99041.7|98991.7|99032.6|98982.6|99042.4|98992.4|99022.1|98972.1|74
1651841330000|2022-05-06 12:48:50|99032.4|98982.4|99036.1|98986.1|99046.3|98996.3|99031|98981|70
1651841340000|2022-05-06 12:49:00|99036.3|98986.3|99045.3|98995.3|99056.1|99006.1|99030.5|98980.5|77
1651841350000|2022-05-06 12:49:10|99045.5|98995.5|99059.1|99009.1|99067.1|99017.1|99044.3|98994.3|74
1651841360000|2022-05-06 12:49:20|99060.3|99010.3|99082.8|99032.8|99082.8|99032.8|99046.1|98996.1|76
1651841370000|2022-05-06 12:49:30|99082.4|99032.4|99126.4|99076.4|99128|99078|99078.6|99028.6|77
1651841380000|2022-05-06 12:49:40|99123.5|99073.5|99117.5|99067.5|99133.2|99083.2|99116.1|99066.1|70
1651841390000|2022-05-06 12:49:50|99115.3|99065.3|99149.1|99099.1|99153.2|99103.2|99113.2|99063.2|76
1651841400000|2022-05-06 12:50:00|99146.2|99096.2|99130.1|99080.1|99148.8|99098.8|99124.9|99074.9|74
1651841410000|2022-05-06 12:50:10|99130.3|99080.3|99136.9|99086.9|99151.8|99101.8|99128.4|99078.4|74
1651841420000|2022-05-06 12:50:20|99136.5|99086.5|99152.6|99102.6|99158.4|99108.4|99129.7|99079.7|69
1651841430000|2022-05-06 12:50:30|99152.4|99102.4|99145.8|99095.8|99157.3|99107.3|99136.7|99086.7|63
1651841440000|2022-05-06 12:50:40|99149.5|99099.5|99140.9|99090.9|99153.7|99108.7|99132.2|99090.9|77
1651841450000|2022-05-06 12:50:50|99141.3|99091.3|99147.8|99097.8|99160.3|99110.3|99141|99091|69
1651841460000|2022-05-06 12:51:00|99150|99100|99166.7|99116.7|99166.7|99116.7|99127|99082.9|75
1651841470000|2022-05-06 12:51:10|99165.7|99115.7|99165|99115|99170.8|99120.8|99161.6|99111.6|73
1651841480000|2022-05-06 12:51:20|99165.9|99115.9|99143.1|99093.1|99165.9|99115.9|99137.7|99087.7|75
1651841490000|2022-05-06 12:51:30|99144.6|99094.6|99145.2|99095.2|99154.1|99104.1|99142|99092|68
1651841500000|2022-05-06 12:51:40|99144.9|99094.9|99154.2|99104.2|99154.8|99104.8|99141.6|99091.6|57
1651841510000|2022-05-06 12:51:50|99153.4|99103.4|99145.1|99095.1|99153.4|99103.4|99143.3|99093.3|72
1651841520000|2022-05-06 12:52:00|99144.2|99094.2|99137|99087|99146.7|99096.7|99136.1|99086.1|57
1651841530000|2022-05-06 12:52:10|99134.5|99084.5|99103.1|99053.1|99135.1|99085.1|99100.8|99050.8|74
1651841540000|2022-05-06 12:52:20|99103.4|99053.4|99140.8|99090.8|99141.1|99091.1|99098.3|99048.3|63
1651841550000|2022-05-06 12:52:30|99139.6|99089.6|99158.2|99108.2|99159|99109|99132.2|99082.2|64
1651841560000|2022-05-06 12:52:40|99159.3|99109.3|99149.3|99099.3|99165.4|99115.4|99140.8|99090.8|69
1651841570000|2022-05-06 12:52:50|99148.4|99098.4|99165.4|99115.4|99166.9|99116.9|99146|99096|71
1651841580000|2022-05-06 12:53:00|99165.7|99115.7|99182.1|99132.1|99183.2|99133.2|99156.9|99106.9|71
1651841590000|2022-05-06 12:53:10|99181.3|99131.3|99182.3|99132.3|99187.8|99137.8|99177.2|99127.2|74
1651841600000|2022-05-06 12:53:20|99183.9|99133.9|99206.6|99156.6|99208.7|99158.7|99179.7|99129.7|70
1651841610000|2022-05-06 12:53:30|99206.4|99156.4|99239.4|99189.4|99239.6|99189.6|99206|99156|69
1651841620000|2022-05-06 12:53:40|99241.6|99191.6|99275.6|99225.6|99276.8|99226.8|99230.5|99180.5|76
1651841630000|2022-05-06 12:53:50|99277.2|99227.2|99258.7|99208.7|99279.3|99229.3|99248.6|99198.6|75
1651841640000|2022-05-06 12:54:00|99257.2|99207.2|99237.6|99187.6|99262.1|99212.1|99233.4|99183.4|73
1651841650000|2022-05-06 12:54:10|99231.8|99181.8|99254.3|99204.3|99256.3|99206.3|99227.1|99177.1|74
1651841660000|2022-05-06 12:54:20|99255.1|99205.1|99238.7|99188.7|99257.9|99207.9|99223.1|99173.1|78
1651841670000|2022-05-06 12:54:30|99239.2|99189.2|99243.9|99193.9|99249.1|99199.1|99224.5|99174.5|76
1651841680000|2022-05-06 12:54:40|99245.1|99195.1|99268.6|99218.6|99270.2|99220.2|99243.2|99193.2|72
1651841690000|2022-05-06 12:54:50|99266.4|99216.4|99306.9|99256.9|99307.2|99257.2|99261.1|99211.1|73
1651841700000|2022-05-06 12:55:00|99307.4|99257.4|99277.1|99227.1|99311.7|99261.7|99276.4|99226.4|70
1651841710000|2022-05-06 12:55:10|99283.9|99233.9|99269.5|99219.5|99284.2|99234.2|99265.1|99215.1|72
1651841720000|2022-05-06 12:55:20|99271.2|99221.2|99293.3|99243.3|99293.3|99243.3|99266.2|99216.2|70
1651841730000|2022-05-06 12:55:30|99293.4|99243.4|99306.4|99256.4|99306.4|99256.4|99278.2|99228.2|72
1651841740000|2022-05-06 12:55:40|99305.5|99255.5|99312.7|99262.7|99312.8|99262.8|99305.5|99255.5|63
1651841750000|2022-05-06 12:55:50|99316.6|99266.6|99393.1|99343.1|99394.7|99344.7|99316.4|99266.4|76
1651841760000|2022-05-06 12:56:00|99393.5|99343.5|99421.4|99371.4|99438.7|99382.7|99391.8|99341.8|78
1651841770000|2022-05-06 12:56:10|99417.6|99367.6|99418.1|99347.8|99419.5|99369.5|99395.7|99345.7|73
1651841780000|2022-05-06 12:56:20|99406.8|99356.8|99391.3|99341.3|99409.3|99359.3|99386.1|99336.1|74
1651841790000|2022-05-06 12:56:30|99390.7|99340.7|99380.3|99330.3|99393.5|99343.5|99376.1|99326.1|73
1651841800000|2022-05-06 12:56:40|99381.1|99331.1|99374.2|99324.2|99382.3|99332.3|99366|99316|70
1651841810000|2022-05-06 12:56:50|99374.8|99324.8|99351.8|99301.8|99382.4|99332.4|99351.1|99301.1|75
1651841820000|2022-05-06 12:57:00|99351.2|99301.2|99364.9|99314.9|99367.6|99317.6|99331.2|99281.2|76
1651841830000|2022-05-06 12:57:10|99364.5|99314.5|99359.5|99309.5|99366.3|99316.3|99354.8|99304.8|76
1651841840000|2022-05-06 12:57:20|99360|99310|99358.9|99308.9|99374.9|99324.9|99358.8|99308.8|70
1651841850000|2022-05-06 12:57:30|99359|99309|99345.6|99295.6|99361|99311|99343.3|99293.3|69
1651841860000|2022-05-06 12:57:40|99345|99295|99378.8|99328.8|99380.4|99330.4|99341|99291|69
1651841870000|2022-05-06 12:57:50|99380.3|99330.3|99382.1|99332.1|99391.9|99341.9|99375.3|99325.3|78
1651841880000|2022-05-06 12:58:00|99382.4|99332.4|99374.5|99324.5|99385.6|99335.6|99361.8|99311.8|77
1651841890000|2022-05-06 12:58:10|99375.8|99325.8|99378.7|99328.7|99378.7|99328.7|99363.2|99313.2|72
1651841900000|2022-05-06 12:58:20|99379|99329|99344.6|99294.6|99379|99329|99344.4|99294.4|66
1651841910000|2022-05-06 12:58:30|99344.9|99294.9|99352.3|99302.3|99354.6|99304.6|99340.8|99290.8|73
1651841920000|2022-05-06 12:58:40|99352.7|99302.7|99363.9|99313.9|99375.3|99325.3|99345.9|99295.9|72
1651841930000|2022-05-06 12:58:50|99365|99315|99379.1|99329.1|99393.7|99343.7|99365|99315|70
1651841940000|2022-05-06 12:59:00|99378.9|99328.9|99350.2|99300.2|99383|99329.4|99324.2|99274.2|77
1651841950000|2022-05-06 12:59:10|99350.5|99300.5|99409.8|99327.2|99416.3|99352.9|99347.5|99297.5|75
1651841960000|2022-05-06 12:59:20|99406|99332.7|99404.7|99354.7|99420.8|99359|99395|99332.7|68
1651841970000|2022-05-06 12:59:30|99414.3|99344|99386.8|99336.8|99419.8|99359.5|99384.2|99334.2|73
1651841980000|2022-05-06 12:59:40|99385.7|99335.7|99388.8|99338.8|99391.5|99341.5|99381.1|99331.1|67
1651841990000|2022-05-06 12:59:50|99389|99339|99418.8|99368.8|99418.8|99368.8|99365.1|99308.2|78
1651842000000|2022-05-06 13:00:00|99419|99369|99427.1|99341.2|99432|99371.6|99399.9|99338.1|81
1651842010000|2022-05-06 13:00:10|99422.2|99341.3|99392.4|99342.4|99433.7|99369.2|99390.4|99324.9|79
1651842020000|2022-05-06 13:00:20|99391.4|99341.4|99397.6|99312.7|99423.9|99351.3|99391.4|99311.2|73
1651842030000|2022-05-06 13:00:30|99398|99311.1|99362.5|99292.5|99400.5|99324.9|99353.3|99286.4|78
1651842040000|2022-05-06 13:00:40|99366.3|99290.6|99358.2|99308.2|99387|99314.8|99341.4|99274.7|79
1651842050000|2022-05-06 13:00:50|99359|99309|99382.2|99292|99401.1|99309|99359|99291.4|79
1651842060000|2022-05-06 13:01:00|99380.8|99288.9|99387.6|99288.6|99398.5|99294.1|99373.7|99273.6|77
1651842070000|2022-05-06 13:01:10|99390.3|99288.7|99358.8|99267.5|99390.3|99296.4|99355.5|99267.4|78
1651842080000|2022-05-06 13:01:20|99352.6|99265.5|99368.3|99269.7|99383.8|99279.3|99342.2|99252.5|78
1651842090000|2022-05-06 13:01:30|99367.7|99270|99374.7|99280.3|99385.8|99281.5|99357.6|99251.1|79
1651842100000|2022-05-06 13:01:40|99374.1|99280.5|99374|99289.6|99404.2|99302.8|99366.8|99278.5|79
1651842110000|2022-05-06 13:01:50|99377.5|99286.7|99367.2|99280.6|99409.3|99304.8|99363.1|99280.6|78
1651842120000|2022-05-06 13:02:00|99374.5|99279|99363.9|99276.2|99396.7|99286.9|99345.6|99260.8|78
1651842130000|2022-05-06 13:02:10|99360.9|99278.7|99354|99267.2|99368.2|99287.4|99332.4|99261.4|75
1651842140000|2022-05-06 13:02:20|99354.8|99268|99375.2|99293.5|99393.2|99323.9|99349.8|99265.9|79
1651842150000|2022-05-06 13:02:30|99376.9|99292.6|99344.8|99253.2|99399.1|99310.9|99329.8|99246.3|80
1651842160000|2022-05-06 13:02:40|99348.5|99251.2|99337.4|99231.5|99367.1|99277.5|99327.5|99231|78
1651842170000|2022-05-06 13:02:50|99318|99228|99326.5|99223.3|99353.8|99245.2|99309|99223.3|79
1651842180000|2022-05-06 13:03:00|99318.2|99230|99329.9|99221.2|99329.9|99233.4|99293.9|99198.2|77
1651842190000|2022-05-06 13:03:10|99318.3|99232.9|99301|99229.9|99337.2|99247.2|99289.1|99207.3|73
1651842200000|2022-05-06 13:03:20|99310.3|99226.8|99282.6|99198.3|99313.7|99249.3|99280.3|99198.2|73
1651842210000|2022-05-06 13:03:30|99282.5|99198.5|99293.5|99209.4|99303.9|99220.1|99282.3|99185.5|75
1651842220000|2022-05-06 13:03:40|99294.7|99210|99305.8|99233|99307|99242.2|99284.3|99190.8|76
1651842230000|2022-05-06 13:03:50|99292.1|99242.1|99261.8|99211.8|99299.2|99242.1|99261.1|99180.3|77
1651842240000|2022-05-06 13:04:00|99261.2|99211.2|99259.3|99163.8|99286|99215.1|99247.4|99163|77
1651842250000|2022-05-06 13:04:10|99257.7|99166.3|99262.4|99191.5|99276.7|99193.9|99254.4|99156.6|78
1651842260000|2022-05-06 13:04:20|99252.9|99202.9|99249.9|99199.9|99261.6|99205.6|99245.9|99183.1|70
1651842270000|2022-05-06 13:04:30|99245.9|99195.9|99270.4|99220.4|99272|99222|99241|99191|71
1651842280000|2022-05-06 13:04:40|99279.3|99229.3|99296.8|99246.8|99311.7|99248.3|99264|99205.6|79
1651842290000|2022-05-06 13:04:50|99292.5|99242.5|99335.4|99253.8|99346.1|99276.6|99288.3|99238.3|76
1651842300000|2022-05-06 13:05:00|99336.2|99257.6|99393.4|99296.2|99402|99311.9|99310.8|99249.8|79
1651842310000|2022-05-06 13:05:10|99390|99301.6|99384.7|99308|99410.8|99322.3|99380.5|99296.6|79
1651842320000|2022-05-06 13:05:20|99384|99307.5|99401.8|99351.8|99413.3|99357.1|99380|99304|77
1651842330000|2022-05-06 13:05:30|99402.9|99352.9|99404.5|99354.5|99417.5|99360.6|99399|99339.1|77
1651842340000|2022-05-06 13:05:40|99401.3|99351.3|99400.6|99350.6|99410.7|99356.6|99394.4|99335|72
1651842350000|2022-05-06 13:05:50|99401.1|99351.1|99395.9|99323.6|99414.1|99353.6|99381.5|99316.9|71
1651842360000|2022-05-06 13:06:00|99384|99334|99369.8|99319.8|99399.6|99342.9|99369.8|99313.1|72
1651842370000|2022-05-06 13:06:10|99371|99321|99380.2|99330.2|99401.9|99351.9|99371|99317.6|72
1651842380000|2022-05-06 13:06:20|99378.8|99328.8|99381.3|99331.3|99387.4|99337.4|99368.7|99318.7|71
1651842390000|2022-05-06 13:06:30|99382.5|99332.5|99335|99285|99382.5|99332.5|99326.5|99276.5|78
1651842400000|2022-05-06 13:06:40|99335.3|99285.3|99332.8|99282.8|99337.4|99287.4|99323.6|99273.6|66
1651842410000|2022-05-06 13:06:50|99332.1|99282.1|99315.9|99265.9|99334.9|99284.9|99311.2|99261.2|67
1651842420000|2022-05-06 13:07:00|99314.8|99264.8|99327.7|99277.7|99328.8|99278.8|99300.4|99250.4|72
1651842430000|2022-05-06 13:07:10|99334.9|99284.9|99311.9|99261.9|99359.4|99309.4|99311.9|99257.9|80
1651842440000|2022-05-06 13:07:20|99312.7|99262.7|99328.3|99278.3|99330.6|99278.5|99300.9|99245.7|76
1651842450000|2022-05-06 13:07:30|99330.2|99280.2|99326.3|99276.3|99339.2|99286|99321.3|99268|70
1651842460000|2022-05-06 13:07:40|99329.9|99279.9|99333.7|99283.7|99343.9|99293.9|99324.8|99274.8|72
1651842470000|2022-05-06 13:07:50|99331.6|99281.6|99327.8|99277.8|99336|99286|99309.1|99251|76
1651842480000|2022-05-06 13:08:00|99327.7|99277.7|99349|99299|99350.9|99300.8|99327.7|99277.7|74
1651842490000|2022-05-06 13:08:10|99346.9|99296.9|99344|99294|99349.5|99299.5|99339.4|99289.4|69
1651842500000|2022-05-06 13:08:20|99344.4|99294.4|99380.8|99330.8|99391.9|99330.9|99340|99290|64
1651842510000|2022-05-06 13:08:30|99385|99335|99371.2|99321.2|99386.9|99336.9|99361.6|99311.6|69
1651842520000|2022-05-06 13:08:40|99367.3|99317.3|99350.7|99300.7|99371.9|99321.9|99350.7|99300.7|75
1651842530000|2022-05-06 13:08:50|99350.9|99300.9|99334.4|99284.4|99353.2|99303.2|99333.6|99283.6|70
1651842540000|2022-05-06 13:09:00|99335.6|99285.6|99304.9|99254.9|99337.5|99287.5|99298.4|99248.4|73
1651842550000|2022-05-06 13:09:10|99304.5|99254.5|99290.1|99220.1|99304.5|99254.5|99274.8|99219|67
1651842560000|2022-05-06 13:09:20|99282.1|99232.1|99295.5|99245.5|99297.2|99247.2|99279.8|99229.8|73
1651842570000|2022-05-06 13:09:30|99293|99243|99251|99201|99301.5|99243.6|99251|99199.3|76
1651842580000|2022-05-06 13:09:40|99247.2|99197.2|99247.3|99197.3|99285.1|99225.9|99247.2|99190.8|75
1651842590000|2022-05-06 13:09:50|99256.9|99184.9|99208.7|99158.7|99264.9|99194.5|99207.5|99157.5|74
1651842600000|2022-05-06 13:10:00|99205.6|99155.6|99225.5|99175.5|99240.5|99178.6|99204.4|99154.4|73
1651842610000|2022-05-06 13:10:10|99225.4|99175.4|99210|99160|99230.9|99175.4|99207.5|99157.5|65
1651842620000|2022-05-06 13:10:20|99208|99158|99185.4|99135.4|99213.4|99163.4|99185.3|99127.6|68
1651842630000|2022-05-06 13:10:30|99186.1|99136.1|99169.2|99119.2|99187.5|99137.5|99165.1|99115.1|73
1651842640000|2022-05-06 13:10:40|99167.7|99117.7|99178.5|99128.5|99179.7|99129.7|99164.6|99114.6|65
1651842650000|2022-05-06 13:10:50|99181.2|99131.2|99177.9|99127.9|99183.7|99133.7|99170.9|99120.9|63
1651842660000|2022-05-06 13:11:00|99178.5|99128.5|99175.7|99125.7|99183.7|99133.7|99175|99125|64
1651842670000|2022-05-06 13:11:10|99176.2|99126.2|99176.8|99126.8|99189.7|99139.7|99170.8|99120.8|69
1651842680000|2022-05-06 13:11:20|99176.7|99126.7|99202.4|99152.4|99202.4|99152.4|99176.7|99126.7|64
1651842690000|2022-05-06 13:11:30|99201.5|99151.5|99237.2|99187.2|99237.8|99187.8|99198.5|99148.5|76
1651842700000|2022-05-06 13:11:40|99240.4|99190.4|99256.1|99206.1|99283|99233|99239.2|99189.2|76
1651842710000|2022-05-06 13:11:50|99255.9|99205.9|99218.6|99168.6|99260.5|99210.5|99215.7|99165.7|70
1651842720000|2022-05-06 13:12:00|99219|99169|99195.4|99145.4|99219|99169|99194|99144|73
1651842730000|2022-05-06 13:12:10|99195.8|99145.8|99198.3|99148.3|99202.7|99152.7|99189.5|99139.5|70
1651842740000|2022-05-06 13:12:20|99198|99148|99181.8|99131.8|99201.9|99151.9|99176.7|99126.7|72
1651842750000|2022-05-06 13:12:30|99181.4|99131.4|99209.4|99159.4|99209.8|99159.8|99181.4|99131.4|75
1651842760000|2022-05-06 13:12:40|99208.7|99158.7|99231.6|99181.6|99239.5|99189.5|99208.7|99158.7|71
1651842770000|2022-05-06 13:12:50|99231.1|99181.1|99236.4|99186.4|99244|99194|99226.1|99176.1|71
1651842780000|2022-05-06 13:13:00|99236|99186|99217.5|99167.5|99252.5|99200.3|99216.9|99166.9|75
1651842790000|2022-05-06 13:13:10|99217.2|99167.2|99243.4|99193.4|99244.2|99194.2|99210.1|99160.1|74
1651842800000|2022-05-06 13:13:20|99243.3|99193.3|99254.5|99204.5|99257|99207|99242.7|99192.7|70
1651842810000|2022-05-06 13:13:30|99255.5|99205.5|99244.8|99194.8|99256.4|99206.4|99242.8|99192.8|66
1651842820000|2022-05-06 13:13:40|99239.1|99189.1|99243.9|99193.9|99256.4|99206.4|99239.1|99189.1|66
1651842830000|2022-05-06 13:13:50|99243.6|99193.6|99243.2|99193.2|99246.8|99196.8|99234.4|99184.4|78
1651842840000|2022-05-06 13:14:00|99244.2|99194.2|99224.4|99174.4|99246.7|99196.7|99214.3|99164.3|69
1651842850000|2022-05-06 13:14:10|99222.8|99172.8|99222.9|99172.9|99236.6|99186.6|99221.7|99171.7|63
1651842860000|2022-05-06 13:14:20|99222.6|99172.6|99214.8|99164.8|99232.1|99180|99214.8|99159.2|61
1651842870000|2022-05-06 13:14:30|99232.9|99182.9|99238.3|99188.3|99249.2|99190.1|99230.4|99175.4|71
1651842880000|2022-05-06 13:14:40|99238|99188|99240.8|99190.8|99250.8|99194.6|99236.6|99179.8|66
1651842890000|2022-05-06 13:14:50|99238.5|99188.5|99233.8|99183.8|99245|99188.5|99228.4|99172.7|68
1651842900000|2022-05-06 13:15:00|99229.9|99179.9|99155.8|99105.8|99238.6|99181.9|99153.9|99093.1|80
1651842910000|2022-05-06 13:15:10|99195.3|99108.3|99239.3|99189.3|99253.3|99193.4|99186.4|99108.3|77
1651842920000|2022-05-06 13:15:20|99242.1|99192.1|99214.3|99164.3|99265.9|99209.6|99213.7|99150|76
1651842930000|2022-05-06 13:15:30|99229.7|99151.7|99208.3|99158.3|99229.7|99167.4|99205.2|99144.9|71
1651842940000|2022-05-06 13:15:40|99208|99158|99219.8|99143.7|99222.6|99163|99199.4|99138.1|68
1651842950000|2022-05-06 13:15:50|99208|99158|99204.9|99154.9|99222.6|99163.3|99201.9|99146.3|67
1651842960000|2022-05-06 13:16:00|99205.5|99155.5|99173|99123|99208.3|99158.3|99170.4|99120.4|67
1651842970000|2022-05-06 13:16:10|99172.2|99122.2|99162.2|99088.2|99172.2|99122.2|99150.9|99088.2|65
1651842980000|2022-05-06 13:16:20|99151.4|99101.4|99108.9|99058.9|99163.6|99103.9|99104.9|99047.1|79
1651842990000|2022-05-06 13:16:30|99110.4|99060.4|99099.9|99049.9|99121.8|99064.7|99095.6|99029.8|79
1651843000000|2022-05-06 13:16:40|99093|99043|99113.6|99063.6|99125.4|99067|99093|99034.4|71
1651843010000|2022-05-06 13:16:50|99113.9|99063.9|99144.5|99094.5|99148.5|99095.1|99105|99055|73
1651843020000|2022-05-06 13:17:00|99145.3|99095.3|99146.6|99096.6|99153.5|99100.9|99131.1|99076.6|75
1651843030000|2022-05-06 13:17:10|99145.6|99095.6|99143|99093|99160.7|99107|99135.6|99080|74
1651843040000|2022-05-06 13:17:20|99154.2|99080.3|99144.2|99094.2|99154.2|99094.6|99134.2|99075.8|68
1651843050000|2022-05-06 13:17:30|99142.1|99092.1|99148.2|99098.2|99153.2|99103.2|99138.3|99088.3|72
1651843060000|2022-05-06 13:17:40|99148|99098|99152.2|99102.2|99159.6|99109.6|99148|99098|59
1651843070000|2022-05-06 13:17:50|99152|99102|99141.8|99091.8|99153.5|99102.5|99138.9|99078.6|70
1651843080000|2022-05-06 13:18:00|99141.9|99091.9|99153.9|99103.9|99154.7|99104.7|99138.2|99088.2|63
1651843090000|2022-05-06 13:18:10|99153.8|99103.8|99167.4|99117.4|99169.2|99119.2|99152.7|99102.7|54
1651843100000|2022-05-06 13:18:20|99167.7|99117.7|99162.9|99112.9|99168.5|99118.5|99157|99107|63
1651843110000|2022-05-06 13:18:30|99162.7|99112.7|99162.3|99112.3|99164.9|99114.9|99156.9|99106.9|58
1651843120000|2022-05-06 13:18:40|99162.2|99112.2|99166|99116|99166|99116|99160.4|99110.4|42
1651843130000|2022-05-06 13:18:50|99166.2|99116.2|99163.1|99113.1|99169.8|99119.8|99163.1|99113.1|54
1651843140000|2022-05-06 13:19:00|99163.2|99113.2|99193.5|99143.5|99205.3|99155.3|99163.2|99113.2|75
1651843150000|2022-05-06 13:19:10|99192.5|99142.5|99188.2|99138.2|99196.4|99146.4|99184.1|99134.1|62
1651843160000|2022-05-06 13:19:20|99186.1|99136.1|99157.4|99107.4|99188.6|99138.6|99144.6|99094.6|70
1651843170000|2022-05-06 13:19:30|99159.4|99109.4|99152.9|99102.9|99162.2|99112.2|99152|99102|65
1651843180000|2022-05-06 13:19:40|99152.2|99102.2|99137.4|99087.4|99152.6|99102.6|99131.6|99081.6|70
1651843190000|2022-05-06 13:19:50|99135.5|99085.5|99136.7|99086.7|99139.7|99089.7|99128.2|99078.2|62
1651843200000|2022-05-06 13:20:00|99136.6|99086.6|99118|99068|99136.6|99086.6|99116.1|99066.1|69
1651843210000|2022-05-06 13:20:10|99116.4|99066.4|99121.2|99071.2|99124.7|99074.7|99087.1|99037.1|73
1651843220000|2022-05-06 13:20:20|99121|99071|99116.7|99066.7|99126|99076|99113.1|99063.1|62
1651843230000|2022-05-06 13:20:30|99116.8|99066.8|99053|99003|99116.9|99066.9|99052.9|99002.9|69
1651843240000|2022-05-06 13:20:40|99041|98991|99031.9|98981.9|99047.4|98991|99019.5|98969.5|71
1651843250000|2022-05-06 13:20:50|99031.2|98981.2|99015|98965|99039.5|98983.9|99014.1|98957.6|66
1651843260000|2022-05-06 13:21:00|99020.1|98947.9|99008.7|98958.7|99020.1|98967.2|99007.9|98947.9|73
1651843270000|2022-05-06 13:21:10|99008.1|98958.1|99015.5|98965.5|99040.2|98975.4|98999.7|98941.1|74
1651843280000|2022-05-06 13:21:20|99016.8|98966.8|99005.5|98955.5|99022.2|98972.2|99004.4|98954.4|71
1651843290000|2022-05-06 13:21:30|99004|98954|99002.2|98952.2|99011|98954.9|98982.8|98932.8|68
1651843300000|2022-05-06 13:21:40|99002.1|98952.1|99011.6|98961.6|99013.9|98963.9|98992.4|98942.4|74
1651843310000|2022-05-06 13:21:50|99011.5|98961.5|99019|98969|99019|98969|99001.7|98951.7|73
1651843320000|2022-05-06 13:22:00|99018.5|98968.5|98997.8|98947.8|99021.8|98971.8|98989.2|98939.2|64
1651843330000|2022-05-06 13:22:10|98998.9|98948.9|98996.2|98946.2|99002.6|98952.6|98992.9|98942.9|62
1651843340000|2022-05-06 13:22:20|98997.7|98947.7|99007.4|98957.4|99007.4|98957.4|98990.4|98940.4|73
1651843350000|2022-05-06 13:22:30|99008|98958|98989.1|98939.1|99008|98958|98984.3|98934.3|72
1651843360000|2022-05-06 13:22:40|98988.7|98938.7|98986.7|98936.7|99005|98955|98984.4|98934.4|77
1651843370000|2022-05-06 13:22:50|98989.4|98939.4|98991|98941|99005.1|98955.1|98985.9|98935.9|65
1651843380000|2022-05-06 13:23:00|98990.8|98940.8|99001.8|98951.8|99016.3|98953.6|98987.3|98930.8|71
1651843390000|2022-05-06 13:23:10|99001.4|98951.4|99001.5|98951.5|99021.6|98968.2|98995.6|98921|78
1651843400000|2022-05-06 13:23:20|99012.7|98940.4|99003.7|98953.7|99022.8|98960|98997.9|98940.4|78
1651843410000|2022-05-06 13:23:30|99001.6|98951.6|98994.6|98944.6|99016.3|98954.9|98990.7|98927.3|77
1651843420000|2022-05-06 13:23:40|98994.3|98944.3|98968.4|98918.4|98994.3|98944.3|98963.8|98913.8|71
1651843430000|2022-05-06 13:23:50|98969.9|98919.9|98997.5|98947.5|99015.7|98957.4|98969.6|98919.6|76
1651843440000|2022-05-06 13:24:00|98991.7|98941.7|99034.1|98984.1|99054.6|98984.5|98989.4|98939.4|70
1651843450000|2022-05-06 13:24:10|99037|98987|99036.7|98986.7|99054.5|98995|99028.3|98963.5|72
1651843460000|2022-05-06 13:24:20|99037.4|98987.4|99049.1|98976.5|99053.6|98988|99027.1|98949.9|70
1651843470000|2022-05-06 13:24:30|99039.3|98989.3|99041.6|98991.6|99049.2|98996.5|99036|98979.1|68
1651843480000|2022-05-06 13:24:40|99042.1|98992.1|99050.3|99000.3|99072.1|99012.7|99038.4|98970.6|72
1651843490000|2022-05-06 13:24:50|99043.3|98993.3|99048.3|98998.3|99049.7|98999.7|99041|98991|68
1651843500000|2022-05-06 13:25:00|99065|98985.8|99031.3|98937.3|99065|98998.1|99022.6|98933.2|79
1651843510000|2022-05-06 13:25:10|99028.1|98937.6|99017.4|98967.4|99031.1|98972.5|98999.6|98923.1|76
1651843520000|2022-05-06 13:25:20|99020.5|98970.5|99005.1|98955.1|99035.5|98970.5|99004.7|98938.9|79
1651843530000|2022-05-06 13:25:30|99029.1|98939.4|99033.1|98943.5|99033.1|98964.3|98999.5|98938.5|77
1651843540000|2022-05-06 13:25:40|99035|98941.3|98979|98929|99037.3|98969.2|98979|98929|70
1651843550000|2022-05-06 13:25:50|98978.8|98928.8|98980.7|98906.1|98981.5|98928.8|98947|98884.4|72
1651843560000|2022-05-06 13:26:00|98978.5|98907.6|98998.4|98948.4|99001.7|98951.7|98973|98907.6|67
1651843570000|2022-05-06 13:26:10|98998.3|98948.3|99032|98982|99035.2|98985.2|98998.3|98948.3|71
1651843580000|2022-05-06 13:26:20|99031.6|98981.6|99028.3|98978.3|99032.2|98982.2|99017.9|98967.9|62
1651843590000|2022-05-06 13:26:30|99028.7|98978.7|99004.6|98954.6|99029.3|98979.3|99003.8|98942.8|67
1651843600000|2022-05-06 13:26:40|99004.5|98954.5|99003.4|98926.1|99015.9|98956.1|98987.4|98924.6|67
1651843610000|2022-05-06 13:26:50|98989.7|98939.7|99000.2|98950.2|99011.6|98961.6|98983.9|98921.8|71
1651843620000|2022-05-06 13:27:00|99000.3|98950.3|98981|98931|99000.8|98950.8|98976.3|98926.3|66
1651843630000|2022-05-06 13:27:10|98981.4|98931.4|98971.4|98921.4|98981.7|98931.7|98962.3|98912.3|74
1651843640000|2022-05-06 13:27:20|98970.8|98920.8|98927.1|98877.1|98973.1|98923.1|98926.7|98876.7|71
1651843650000|2022-05-06 13:27:30|98927.3|98877.3|98922.8|98872.8|98931.4|98881.4|98921.7|98871.7|69
1651843660000|2022-05-06 13:27:40|98926.6|98876.6|98907.1|98857.1|98926.6|98876.6|98895.9|98845.9|69
1651843670000|2022-05-06 13:27:50|98908.5|98858.5|98895.7|98845.7|98910.1|98860.1|98895.3|98845.3|69
1651843680000|2022-05-06 13:28:00|98897|98847|98883|98833|98901.6|98847|98876|98805.3|80
1651843690000|2022-05-06 13:28:10|98883.2|98833.2|98874|98824|98888.9|98834.8|98873.2|98813.4|70
1651843700000|2022-05-06 13:28:20|98876.9|98826.9|98879.1|98829.1|98895.9|98845.9|98876|98826|76
1651843710000|2022-05-06 13:28:30|98876.9|98826.9|98888.6|98838.6|98904.9|98844.3|98875.4|98817.9|76
1651843720000|2022-05-06 13:28:40|98888.8|98838.8|98882.3|98832.3|98897.3|98841|98875.3|98825.3|65
1651843730000|2022-05-06 13:28:50|98882|98832|98889.7|98839.7|98902.3|98843.1|98881.2|98820.9|67
1651843740000|2022-05-06 13:29:00|98891.7|98841.7|98891.7|98841.7|98896.4|98846.4|98887.4|98837.4|73
1651843750000|2022-05-06 13:29:10|98893.6|98843.6|98875|98825|98893.6|98843.6|98874.5|98824.5|49
1651843760000|2022-05-06 13:29:20|98874.8|98824.8|98879.7|98829.7|98886.2|98836.2|98874.6|98812.4|41
1651843770000|2022-05-06 13:29:30|98879.3|98829.3|98904.2|98854.2|98904.3|98854.3|98877.7|98827.7|38
1651843780000|2022-05-06 13:29:40|98903.6|98853.6|98906.6|98856.6|98906.6|98856.6|98894.6|98844.6|40
1651843790000|2022-05-06 13:29:50|98906.2|98856.2|98899.2|98849.2|98913.5|98863.5|98891.8|98815.3|41
1651843800000|2022-05-06 13:30:00|98896.3|98846.3|98877.5|98827.5|98898.2|98848.2|98877.5|98827.5|44
1651843810000|2022-05-06 13:30:10|98871.8|98821.8|98869.6|98819.6|98883.7|98833.7|98838.7|98788.7|44
1651843820000|2022-05-06 13:30:20|98865.4|98815.4|98894.3|98844.3|98894.3|98844.3|98860.9|98810.9|43
1651843830000|2022-05-06 13:30:30|98896.7|98846.7|98885.4|98835.4|98900.2|98850.2|98867.7|98817.7|45
1651843840000|2022-05-06 13:30:40|98891.1|98841.1|98875.6|98825.6|98891.1|98841.1|98872.2|98822.2|42
1651843850000|2022-05-06 13:30:50|98877.6|98827.6|98906.9|98856.9|98906.9|98856.9|98875.6|98825.6|45
1651843860000|2022-05-06 13:31:00|98909.6|98859.6|98923.8|98873.8|98931.1|98881.1|98905.9|98855.9|42
1651843870000|2022-05-06 13:31:10|98923.3|98873.3|98939.9|98889.9|98947.8|98896.5|98923.3|98873.3|43
1651843880000|2022-05-06 13:31:20|98940.4|98890.4|98932.1|98882.1|98952.3|98895.4|98916.3|98866.3|42
1651843890000|2022-05-06 13:31:30|98929.3|98879.3|98908.8|98858.8|98937.5|98881.3|98906.7|98844|44
1651843900000|2022-05-06 13:31:40|98907.3|98857.3|98890.2|98840.2|98907.3|98857.3|98873.3|98816|42
1651843910000|2022-05-06 13:31:50|98889.4|98839.4|98890.7|98840.7|98900.8|98845|98882.7|98821.7|44
1651843920000|2022-05-06 13:32:00|98890.4|98840.4|98908.8|98858.8|98914.4|98864.4|98886.1|98836.1|45
1651843930000|2022-05-06 13:32:10|98909.5|98859.5|98943.3|98893.3|98948.3|98898.3|98906.5|98856.5|44
1651843940000|2022-05-06 13:32:20|98945.6|98895.6|98938.7|98888.7|98966.4|98916.4|98929.8|98879.8|45
1651843950000|2022-05-06 13:32:30|98939.3|98889.3|98953.6|98903.6|98956.1|98906.1|98937.6|98887.6|44
1651843960000|2022-05-06 13:32:40|98953.7|98903.7|98942.7|98892.7|98956.4|98906.4|98942.7|98892.7|44
1651843970000|2022-05-06 13:32:50|98940.5|98890.5|98947.2|98897.2|98952.4|98902.4|98933.4|98883.4|43
1651843980000|2022-05-06 13:33:00|98946.3|98896.3|99004.7|98954.7|99013.2|98957.9|98944.3|98894.3|42
1651843990000|2022-05-06 13:33:10|99006.9|98956.9|99017.8|98945.9|99024.6|98961.7|99001.8|98940.3|44
1651844000000|2022-05-06 13:33:20|99020.6|98946.2|99017.3|98967.3|99034.4|98967.3|99015.5|98945.2|43
1651844010000|2022-05-06 13:33:30|99019.3|98969.3|99009.2|98959.2|99036.6|98986.6|99009.2|98959.2|45
1651844020000|2022-05-06 13:33:40|98997.3|98947.3|99018.6|98943.1|99018.8|98952.6|98983|98916.5|44
1651844030000|2022-05-06 13:33:50|99004.7|98954.7|99037.7|98966.8|99040.1|98979.9|99004.7|98921.9|45
1651844040000|2022-05-06 13:34:00|99023.9|98973.9|98981.9|98906.9|99024.8|98974.8|98978.9|98904.8|44
1651844050000|2022-05-06 13:34:10|98980.8|98905.2|98982.6|98908.7|98998.7|98935.8|98970.3|98901.5|45
1651844060000|2022-05-06 13:34:20|98983.1|98910.9|98979|98929|98983.1|98930|98953.2|98901.4|44
1651844070000|2022-05-06 13:34:30|98984.5|98934.5|99082.3|99002|99085.7|99002|98976.5|98917.6|44
1651844080000|2022-05-06 13:34:40|99076.3|98988|99072.9|98991.3|99083.1|99017.1|99057.2|98987.8|45
1651844090000|2022-05-06 13:34:50|99070.5|98991|99159.4|99043.4|99187.4|99103.5|99066.7|98991|44
1651844100000|2022-05-06 13:35:00|99164.7|99048.7|99181.4|99069.6|99186.7|99077.7|99151.7|99035.7|44
1651844110000|2022-05-06 13:35:10|99184.6|99074.5|99104.2|99054.2|99184.6|99074.5|99095.2|99031.3|44
1651844120000|2022-05-06 13:35:20|99106.2|99056.2|99099.4|99049.4|99111.3|99061.3|99096.3|99046.3|44
1651844130000|2022-05-06 13:35:30|99103.7|99053.7|99103.1|99053.1|99126.8|99068.7|99101.3|99051.3|44
1651844140000|2022-05-06 13:35:40|99105.4|99055.4|99104.6|99054.6|99113.4|99063.4|99097.8|99047.8|44
1651844150000|2022-05-06 13:35:50|99125.2|99075.2|99147.6|99097.6|99158.2|99108.2|99125.2|99075.2|42
1651844160000|2022-05-06 13:36:00|99149.1|99099.1|99160.9|99110.9|99160.9|99110.9|99129.3|99079.3|44
1651844170000|2022-05-06 13:36:10|99154.3|99104.3|99164.5|99114.5|99174.8|99124.8|99154.3|99094.4|45
1651844180000|2022-05-06 13:36:20|99164.2|99114.2|99166.8|99116.8|99171.7|99121.7|99157.9|99107.9|47
1651844190000|2022-05-06 13:36:30|99166.3|99116.3|99165.7|99115.7|99169.5|99119.5|99160.3|99110.3|60
1651844200000|2022-05-06 13:36:40|99166.1|99116.1|99178.1|99128.1|99178.1|99128.1|99163.7|99113.7|70
1651844210000|2022-05-06 13:36:50|99176.8|99126.8|99235.2|99185.2|99236.9|99186.9|99170.5|99120.5|76
1651844220000|2022-05-06 13:37:00|99235.7|99185.7|99260.6|99210.6|99270.5|99220.5|99235.7|99185.7|73
1651844230000|2022-05-06 13:37:10|99257.3|99207.3|99303.5|99253.5|99306.2|99263.6|99257.3|99207.3|67
1651844240000|2022-05-06 13:37:20|99302.4|99252.4|99304.6|99254.6|99305.1|99255.1|99293.5|99243.5|66
1651844250000|2022-05-06 13:37:30|99304.7|99254.7|99295.6|99245.6|99308.3|99258.3|99291.5|99241.5|69
1651844260000|2022-05-06 13:37:40|99295.9|99245.9|99288.5|99263.5|99302.9|99265.5|99282.9|99236.7|77
1651844270000|2022-05-06 13:37:50|99287|99262|99242|99192|99299.6|99263.9|99233.4|99183.4|76
1651844280000|2022-05-06 13:38:00|99241.5|99191.5|99246.2|99196.2|99249.9|99211.6|99236|99190.3|75
1651844290000|2022-05-06 13:38:10|99246.7|99196.7|99281.4|99231.4|99282.9|99232.9|99237.3|99196.7|77
1651844300000|2022-05-06 13:38:20|99280.7|99230.7|99262.5|99212.5|99294.9|99254.9|99259.6|99209.6|78
1651844310000|2022-05-06 13:38:30|99262.2|99212.2|99265.1|99215.1|99281|99231|99261.9|99211.9|74
1651844320000|2022-05-06 13:38:40|99264.7|99214.7|99246.9|99196.9|99264.7|99226.9|99231.6|99193.1|73
1651844330000|2022-05-06 13:38:50|99247.7|99197.7|99265.4|99215.4|99270.9|99220.9|99240.8|99190.8|71
1651844340000|2022-05-06 13:39:00|99265.6|99215.6|99259.4|99209.4|99288.4|99238.4|99247.9|99209.2|79
1651844350000|2022-05-06 13:39:10|99260.5|99210.5|99285.8|99235.8|99288.3|99254.2|99235.2|99197|72
1651844360000|2022-05-06 13:39:20|99286.4|99236.4|99273.5|99223.5|99288.3|99238.3|99267.7|99217.7|79
1651844370000|2022-05-06 13:39:30|99272.6|99222.6|99286.4|99236.4|99290|99246.2|99270.3|99221.8|76
1651844380000|2022-05-06 13:39:40|99286.5|99236.5|99299|99249|99299.4|99257.9|99282.9|99234.8|73
1651844390000|2022-05-06 13:39:50|99297.9|99247.9|99283.2|99233.2|99305.1|99255.1|99280.7|99230.7|73
1651844400000|2022-05-06 13:40:00|99283.5|99233.5|99290.1|99240.1|99290.2|99240.2|99261.9|99211.9|69
1651844410000|2022-05-06 13:40:10|99290.2|99240.2|99287.1|99237.1|99296.4|99246.4|99279.3|99229.3|76
1651844420000|2022-05-06 13:40:20|99282.1|99232.1|99285.3|99235.3|99297.8|99247.8|99271.6|99221.6|73
1651844430000|2022-05-06 13:40:30|99286.4|99236.4|99263.3|99213.3|99290.4|99240.4|99260.4|99210.4|72
1651844440000|2022-05-06 13:40:40|99263.5|99213.5|99267.4|99217.4|99270.3|99220.3|99260.4|99210.4|70
1651844450000|2022-05-06 13:40:50|99266.8|99216.8|99239.4|99189.4|99267.5|99217.5|99236.9|99186.9|74
1651844460000|2022-05-06 13:41:00|99240|99190|99225.5|99175.5|99244.4|99194.4|99222.8|99164.9|76
1651844470000|2022-05-06 13:41:10|99225.8|99175.8|99214.2|99164.2|99225.8|99175.8|99200.3|99150.3|75
1651844480000|2022-05-06 13:41:20|99217|99167|99254.4|99204.4|99255.7|99205.7|99214.4|99164.4|65
1651844490000|2022-05-06 13:41:30|99254.1|99204.1|99242.8|99192.8|99254.9|99204.9|99237.7|99187.7|66
1651844500000|2022-05-06 13:41:40|99243.7|99193.7|99226.5|99176.5|99249.3|99199.3|99222.8|99172.8|70
1651844510000|2022-05-06 13:41:50|99226.4|99176.4|99173.3|99123.3|99226.4|99185.5|99167.8|99117.8|76
1651844520000|2022-05-06 13:42:00|99174|99124|99198|99148|99209.3|99161.4|99174|99124|77
1651844530000|2022-05-06 13:42:10|99195.2|99145.2|99184.4|99134.4|99195.6|99145.6|99174.3|99124.3|76
1651844540000|2022-05-06 13:42:20|99187.4|99137.4|99206.5|99156.5|99206.5|99156.5|99175.7|99129.3|68
1651844550000|2022-05-06 13:42:30|99205.9|99155.9|99231|99181|99233.4|99183.4|99198.7|99148.7|76
1651844560000|2022-05-06 13:42:40|99232.3|99182.3|99242|99192|99259|99209|99229|99179|78
1651844570000|2022-05-06 13:42:50|99241.4|99191.4|99253.6|99203.6|99262.7|99212.7|99236.5|99186.5|73
1651844580000|2022-05-06 13:43:00|99252.5|99202.5|99262.1|99212.1|99267.3|99217.3|99251.9|99201.9|65
1651844590000|2022-05-06 13:43:10|99264.6|99214.6|99257.2|99207.2|99268.2|99225.3|99250.3|99205.7|75
1651844600000|2022-05-06 13:43:20|99257.4|99207.4|99239.5|99189.5|99261.2|99211.2|99237.5|99187.5|75
1651844610000|2022-05-06 13:43:30|99238.3|99188.3|99240.2|99190.2|99243.5|99193.5|99230.2|99180.2|68
1651844620000|2022-05-06 13:43:40|99240.5|99190.5|99231.1|99181.1|99242.5|99192.5|99220.7|99170.7|77
1651844630000|2022-05-06 13:43:50|99231.4|99181.4|99235.6|99185.6|99236.7|99186.7|99228.6|99178.6|68
1651844640000|2022-05-06 13:44:00|99238|99188|99263|99213|99269.7|99219.7|99236.3|99186.3|69
1651844650000|2022-05-06 13:44:10|99262|99212|99278.1|99228.1|99280|99242.4|99258.1|99210.6|69
1651844660000|2022-05-06 13:44:20|99277.1|99227.1|99276.9|99226.9|99281.9|99241.4|99262.2|99224.5|61
1651844670000|2022-05-06 13:44:30|99276.4|99226.4|99266.2|99216.2|99281.1|99231.1|99263.5|99213.5|72
1651844680000|2022-05-06 13:44:40|99267.8|99217.8|99271.9|99221.9|99278.9|99228.9|99267.8|99217.8|72
1651844690000|2022-05-06 13:44:50|99274.2|99224.2|99252.2|99227.2|99277.7|99228.4|99251.4|99212|74
1651844700000|2022-05-06 13:45:00|99252.7|99227.7|99271.1|99221.1|99272.6|99231.7|99245.3|99201.7|77
1651844710000|2022-05-06 13:45:10|99271.9|99221.9|99289.3|99239.3|99291.5|99241.5|99270.7|99220.7|68
1651844720000|2022-05-06 13:45:20|99289.6|99239.6|99292.8|99242.8|99306|99256|99288|99238|68
1651844730000|2022-05-06 13:45:30|99293.4|99243.4|99305.3|99255.3|99309.6|99261.5|99286.5|99241.1|67
1651844740000|2022-05-06 13:45:40|99304.6|99254.6|99280.5|99230.5|99304.6|99254.6|99272.5|99222.5|72
1651844750000|2022-05-06 13:45:50|99280.6|99230.6|99285.1|99235.1|99291.2|99241.2|99280.1|99230.1|52
1651844760000|2022-05-06 13:46:00|99284.9|99234.9|99292.4|99242.4|99297.5|99247.5|99284.1|99234.1|71
1651844770000|2022-05-06 13:46:10|99293.4|99243.4|99297|99247|99304.4|99254.4|99293.4|99243.4|69
1651844780000|2022-05-06 13:46:20|99297.3|99247.3|99292.4|99242.4|99309.4|99259.4|99292.2|99242.2|64
1651844790000|2022-05-06 13:46:30|99292.8|99242.8|99289.2|99239.2|99292.8|99242.8|99277.7|99227.7|70
1651844800000|2022-05-06 13:46:40|99291.1|99241.1|99263.7|99213.7|99291.6|99241.6|99249.4|99208.5|69
1651844810000|2022-05-06 13:46:50|99252.7|99227.7|99255.3|99205.3|99262.8|99227.7|99232.4|99183.8|71
1651844820000|2022-05-06 13:47:00|99256|99206|99249.1|99199.1|99267.9|99231.2|99245.5|99195.5|73
1651844830000|2022-05-06 13:47:10|99250.4|99200.4|99257.8|99207.8|99260.1|99210.1|99240.2|99190.2|76
1651844840000|2022-05-06 13:47:20|99258.6|99208.6|99253.7|99203.7|99258.6|99208.6|99244.6|99194.6|72
1651844850000|2022-05-06 13:47:30|99254.8|99204.8|99269.9|99219.9|99273.6|99228.4|99249.4|99204.8|69
1651844860000|2022-05-06 13:47:40|99269.4|99219.4|99307.7|99257.7|99307.7|99257.7|99266.2|99216.2|62
1651844870000|2022-05-06 13:47:50|99306.8|99256.8|99303.6|99253.6|99329.7|99284.8|99288.3|99238.3|70
1651844880000|2022-05-06 13:48:00|99303.1|99253.1|99304.5|99254.5|99309.8|99272.7|99282.9|99244.9|69
1651844890000|2022-05-06 13:48:10|99304.8|99254.8|99277.8|99227.8|99304.8|99258.7|99275.5|99227.8|68
1651844900000|2022-05-06 13:48:20|99276.5|99226.5|99276|99226|99277.1|99227.1|99269.4|99219.4|76
1651844910000|2022-05-06 13:48:30|99276.3|99226.3|99261.1|99211.1|99289.4|99239.4|99261.1|99211.1|72
1651844920000|2022-05-06 13:48:40|99262.3|99212.3|99284|99234|99296.6|99246.6|99261.7|99211.7|77
1651844930000|2022-05-06 13:48:50|99283.6|99233.6|99286|99236|99292.3|99242.3|99282.1|99232.1|74
1651844940000|2022-05-06 13:49:00|99285.4|99235.4|99299.1|99249.1|99305.8|99255.8|99284.9|99234.9|76
1651844950000|2022-05-06 13:49:10|99299|99249|99301.7|99251.7|99310.2|99272.3|99291.8|99241.8|69
1651844960000|2022-05-06 13:49:20|99303.8|99253.8|99317.6|99267.6|99317.6|99267.6|99295.5|99245.5|72
1651844970000|2022-05-06 13:49:30|99307|99282|99320.8|99270.8|99332|99282.7|99307|99267.6|73
1651844980000|2022-05-06 13:49:40|99321|99271|99284.4|99234.4|99329.3|99279.3|99280.4|99230.4|72
1651844990000|2022-05-06 13:49:50|99286|99236|99297.7|99247.7|99301.4|99251.4|99272.8|99223.4|75
1651845000000|2022-05-06 13:50:00|99299.6|99249.6|99296.1|99246.1|99301|99256.5|99280.5|99230.5|75
1651845010000|2022-05-06 13:50:10|99296.5|99246.5|99303.1|99253.1|99306.9|99256.9|99295.4|99245.4|74
1651845020000|2022-05-06 13:50:20|99302.2|99252.2|99315.8|99265.8|99325.1|99275.1|99302.2|99252.2|72
1651845030000|2022-05-06 13:50:30|99316.7|99266.7|99338.9|99288.9|99353.2|99303.2|99307.6|99257.6|75
1651845040000|2022-05-06 13:50:40|99338.8|99288.8|99330.3|99280.3|99342.1|99292.1|99330.3|99280.3|74
1651845050000|2022-05-06 13:50:50|99330.6|99280.6|99325.8|99275.8|99334|99284|99323.7|99273.7|71
1651845060000|2022-05-06 13:51:00|99326|99276|99306.1|99256.1|99328|99290.4|99306.1|99256.1|72
1651845070000|2022-05-06 13:51:10|99306.9|99256.9|99319.6|99269.6|99319.6|99269.6|99303.8|99253.8|70
1651845080000|2022-05-06 13:51:20|99321.7|99271.7|99324.5|99274.5|99329.3|99289|99312.2|99262.2|65
1651845090000|2022-05-06 13:51:30|99324.9|99274.9|99357.3|99307.3|99358.6|99308.6|99316|99273.8|67
1651845100000|2022-05-06 13:51:40|99357.5|99307.5|99362.1|99312.1|99365.7|99315.7|99353.6|99303.6|70
1651845110000|2022-05-06 13:51:50|99363.2|99313.2|99362|99312|99380.8|99330.8|99361.4|99311.4|64
1651845120000|2022-05-06 13:52:00|99361.4|99311.4|99383.3|99333.3|99387.1|99343.3|99351.6|99311.4|70
1651845130000|2022-05-06 13:52:10|99385|99335|99375.2|99325.2|99387.3|99342.5|99367.5|99325.2|71
1651845140000|2022-05-06 13:52:20|99374.6|99324.6|99364|99314|99386.4|99349.5|99359.6|99309.6|73
1651845150000|2022-05-06 13:52:30|99363.2|99313.2|99364.8|99314.8|99371.5|99333.4|99357.1|99311.1|73
1651845160000|2022-05-06 13:52:40|99365.5|99315.5|99356.9|99306.9|99365.5|99322|99346.1|99296.8|74
1651845170000|2022-05-06 13:52:50|99357|99307|99345.7|99295.7|99371.4|99333.8|99345.7|99295.7|75
1651845180000|2022-05-06 13:53:00|99342.6|99292.6|99315.4|99290.4|99342.6|99301.5|99315.4|99275.9|79
1651845190000|2022-05-06 13:53:10|99328.7|99278.7|99269|99219|99328.7|99288|99267|99217|75
1651845200000|2022-05-06 13:53:20|99264.3|99214.3|99289.5|99239.5|99298|99248|99264.3|99214.3|78
1651845210000|2022-05-06 13:53:30|99289.7|99239.7|99308.3|99283.3|99324.8|99283.7|99289.7|99239.7|77
1651845220000|2022-05-06 13:53:40|99307.8|99282.8|99305.7|99255.7|99321.5|99282.9|99296.6|99255.3|72
1651845230000|2022-05-06 13:53:50|99306.4|99256.4|99319|99269|99322.5|99276.6|99297.5|99255.5|78
1651845240000|2022-05-06 13:54:00|99318.2|99268.2|99276.8|99226.8|99320.5|99270.5|99271.4|99224.8|77
1651845250000|2022-05-06 13:54:10|99268.6|99218.6|99200.1|99150.1|99268.6|99218.6|99193.1|99147.2|77
1651845260000|2022-05-06 13:54:20|99200.7|99150.7|99213.8|99163.8|99213.8|99175.4|99172.4|99135.6|76
1651845270000|2022-05-06 13:54:30|99210.1|99160.1|99141.4|99091.4|99210.1|99173.8|99140.7|99090.7|75
1651845280000|2022-05-06 13:54:40|99140.1|99090.1|99113.4|99063.4|99149.1|99113.3|99104.8|99054.8|76
1651845290000|2022-05-06 13:54:50|99111.3|99061.3|99125.3|99075.3|99130.3|99080.3|99092.6|99042.6|78
1651845300000|2022-05-06 13:55:00|99121.3|99071.3|99116.9|99066.9|99137.7|99087.7|99107|99057|79
1651845310000|2022-05-06 13:55:10|99116|99066|99127.6|99077.6|99147.5|99103.5|99102.2|99055.2|77
1651845320000|2022-05-06 13:55:20|99127.5|99077.5|99164.4|99139.4|99180.6|99142.6|99126.2|99076.2|79
1651845330000|2022-05-06 13:55:30|99165.1|99140.1|99187.9|99137.9|99196.5|99160.7|99165.1|99122.5|76
1651845340000|2022-05-06 13:55:40|99170|99145|99171.9|99146.9|99188.5|99150.9|99166.6|99125.7|75
1651845350000|2022-05-06 13:55:50|99172.3|99147.3|99208.6|99183.6|99217.6|99183.6|99172.3|99147.3|75
1651845360000|2022-05-06 13:56:00|99208.8|99183.8|99192.7|99167.7|99223.8|99186.4|99186|99161|77
1651845370000|2022-05-06 13:56:10|99192.1|99167.1|99206|99181|99212.7|99183|99185.1|99160.1|73
1651845380000|2022-05-06 13:56:20|99206.3|99181.3|99208.9|99183.9|99221|99191.5|99193.3|99168.3|76
1651845390000|2022-05-06 13:56:30|99208.8|99183.8|99210.8|99185.8|99218.9|99185.8|99185|99160|77
1651845400000|2022-05-06 13:56:40|99211|99186|99199.8|99174.8|99217|99186|99190.2|99152|77
1651845410000|2022-05-06 13:56:50|99200.3|99175.3|99263.7|99238.7|99274.9|99238.7|99200.3|99168.4|77
1651845420000|2022-05-06 13:57:00|99264.6|99239.6|99283.3|99233.3|99286.7|99248.2|99257.7|99218.6|78
1651845430000|2022-05-06 13:57:10|99283.8|99233.8|99287.9|99237.9|99297.7|99258.4|99269.4|99229.5|77
1651845440000|2022-05-06 13:57:20|99286.7|99236.7|99261.4|99236.4|99289.5|99247.3|99261.4|99228.9|75
1651845450000|2022-05-06 13:57:30|99261.9|99236.9|99254.8|99229.8|99261.9|99236.9|99250.2|99225.2|70
1651845460000|2022-05-06 13:57:40|99254.5|99229.5|99241.8|99216.8|99260.8|99235.8|99235.1|99210.1|72
1651845470000|2022-05-06 13:57:50|99242.1|99217.1|99249.2|99224.2|99257.9|99232.9|99239.4|99214.4|63
1651845480000|2022-05-06 13:58:00|99250.2|99225.2|99262.5|99237.5|99281.7|99247.6|99248.8|99223.8|74
1651845490000|2022-05-06 13:58:10|99263.1|99238.1|99259.8|99234.8|99281|99245.6|99251.5|99221.9|71
1651845500000|2022-05-06 13:58:20|99260.6|99235.6|99260.3|99235.3|99265.6|99240.6|99255.2|99230.2|71
1651845510000|2022-05-06 13:58:30|99259.3|99234.3|99255.7|99230.7|99261.8|99236.8|99253.4|99228.4|64
1651845520000|2022-05-06 13:58:40|99256|99231|99260.2|99235.2|99281.7|99245.9|99255.2|99230.2|60
1651845530000|2022-05-06 13:58:50|99261.9|99236.9|99263.6|99238.6|99271.6|99246.6|99258.9|99233.9|71
1651845540000|2022-05-06 13:59:00|99264.9|99239.9|99267.2|99242.2|99269.7|99244.7|99259.9|99234.9|70
1651845550000|2022-05-06 13:59:10|99267|99242|99283.6|99258.6|99284.3|99259.3|99267|99242|70
1651845560000|2022-05-06 13:59:20|99284.4|99259.4|99288.7|99263.7|99312.8|99274.6|99282.5|99257.5|76
1651845570000|2022-05-06 13:59:30|99289.5|99264.5|99356.2|99306.2|99356.7|99306.7|99285.2|99260.2|73
1651845580000|2022-05-06 13:59:40|99358.2|99308.2|99382.6|99332.6|99385.6|99335.6|99356.4|99306.4|72
1651845590000|2022-05-06 13:59:50|99376.9|99351.9|99398.7|99348.7|99432.1|99378.8|99376.9|99340|78
1651845600000|2022-05-06 14:00:00|99398.8|99348.8|99440.5|99390.5|99440.5|99390.5|99398.6|99348.6|76
1651845610000|2022-05-06 14:00:10|99439.8|99389.8|99351.1|99301.1|99439.8|99389.8|99351.1|99278.3|77
1651845620000|2022-05-06 14:00:20|99352.2|99302.2|99348.5|99298.5|99359.6|99309.6|99335.4|99285.4|75
1651845630000|2022-05-06 14:00:30|99352.1|99302.1|99376.6|99326.6|99379.7|99329.7|99348.6|99298.6|75
1651845640000|2022-05-06 14:00:40|99372.9|99322.9|99373.3|99323.3|99385.3|99335.3|99372.9|99322.9|72
1651845650000|2022-05-06 14:00:50|99372.7|99322.7|99369.9|99319.9|99386.1|99336.1|99361.2|99311.2|78
1651845660000|2022-05-06 14:01:00|99369.3|99319.3|99336.3|99286.3|99371.5|99321.5|99317.8|99282.5|78
1651845670000|2022-05-06 14:01:10|99334.4|99284.4|99347|99297|99348.7|99298.7|99329.5|99279.5|78
1651845680000|2022-05-06 14:01:20|99344|99294|99305.1|99255.1|99347.5|99304.4|99295.2|99255.1|75
1651845690000|2022-05-06 14:01:30|99303|99253|99219.5|99169.5|99303|99262.3|99219.5|99169.5|78
1651845700000|2022-05-06 14:01:40|99220.4|99170.4|99215.4|99165.4|99227.1|99177.1|99202.3|99152.3|74
1651845710000|2022-05-06 14:01:50|99214.5|99164.5|99222.8|99172.8|99230|99180|99205.7|99155.7|74
1651845720000|2022-05-06 14:02:00|99223.2|99173.2|99195.9|99145.9|99236|99186|99187.8|99137.8|75
1651845730000|2022-05-06 14:02:10|99194.9|99144.9|99205.3|99155.3|99213.8|99163.8|99188.6|99138.6|76
1651845740000|2022-05-06 14:02:20|99205.6|99155.6|99204.8|99154.8|99208.8|99158.8|99199.2|99149.2|70
1651845750000|2022-05-06 14:02:30|99204.9|99154.9|99206.6|99156.6|99206.9|99159.1|99181.1|99136.5|73
1651845760000|2022-05-06 14:02:40|99206.1|99156.1|99185.7|99160.7|99206.1|99166.8|99181.2|99140.8|72
1651845770000|2022-05-06 14:02:50|99197.4|99147.4|99214.5|99164.5|99216.2|99180.6|99183.7|99142.7|71
1651845780000|2022-05-06 14:03:00|99214.6|99164.6|99216.6|99166.6|99219.9|99169.9|99206.2|99156.2|76
1651845790000|2022-05-06 14:03:10|99215.3|99165.3|99205.6|99155.6|99219.7|99169.7|99205.6|99155.6|73
1651845800000|2022-05-06 14:03:20|99205.5|99155.5|99209.2|99159.2|99213.7|99163.7|99193.9|99143.9|73
1651845810000|2022-05-06 14:03:30|99209.4|99159.4|99207.8|99157.8|99225.1|99175.1|99205.4|99155.4|72
1651845820000|2022-05-06 14:03:40|99208|99158|99189|99139|99211|99161|99184.3|99134.3|73
1651845830000|2022-05-06 14:03:50|99189.1|99139.1|99199.2|99149.2|99200.3|99150.3|99187|99137|69
1651845840000|2022-05-06 14:04:00|99199.7|99149.7|99189.9|99139.9|99209.5|99159.5|99189.9|99139.9|74
1651845850000|2022-05-06 14:04:10|99188.4|99138.4|99203.5|99153.5|99204.1|99154.1|99176.1|99133.6|77
1651845860000|2022-05-06 14:04:20|99203.8|99153.8|99212.7|99162.7|99216.6|99166.6|99184.3|99143.4|67
1651845870000|2022-05-06 14:04:30|99212.6|99162.6|99221.9|99171.9|99228.9|99178.9|99209.7|99159.7|79
1651845880000|2022-05-06 14:04:40|99224.1|99174.1|99233|99183|99236.9|99186.9|99220|99170|77
1651845890000|2022-05-06 14:04:50|99233.9|99183.9|99227.6|99177.6|99244.1|99194.1|99218.5|99176.7|77
1651845900000|2022-05-06 14:05:00|99227.8|99177.8|99210|99160|99235.5|99185.5|99199.8|99149.8|74
1651845910000|2022-05-06 14:05:10|99210.2|99160.2|99235.6|99185.6|99240.7|99190.7|99207.3|99157.3|78
1651845920000|2022-05-06 14:05:20|99235.5|99185.5|99253.7|99203.7|99253.7|99203.7|99234.5|99184.5|74
1651845930000|2022-05-06 14:05:30|99254.3|99204.3|99258.1|99208.1|99259.9|99209.9|99231.7|99181.7|74
1651845940000|2022-05-06 14:05:40|99256.8|99206.8|99236.6|99186.6|99257.2|99215.5|99234.5|99184.5|75
1651845950000|2022-05-06 14:05:50|99236.5|99186.5|99249|99199|99252.1|99202.1|99232.1|99182.1|78
1651845960000|2022-05-06 14:06:00|99248.9|99198.9|99248.9|99198.9|99258.5|99208.5|99241.8|99191.8|75
1651845970000|2022-05-06 14:06:10|99248|99198|99284.9|99234.9|99293.4|99243.4|99248|99198|76
1651845980000|2022-05-06 14:06:20|99285.4|99235.4|99285.1|99235.1|99303.2|99251.9|99282.4|99228|77
1651845990000|2022-05-06 14:06:30|99284|99234|99267.2|99217.2|99284.5|99235.1|99255.4|99214.7|78
1651846000000|2022-05-06 14:06:40|99268|99218|99252.2|99202.2|99268.9|99218.9|99232.9|99182.9|74
1651846010000|2022-05-06 14:06:50|99251.9|99201.9|99249.9|99199.9|99267.5|99217.5|99235.5|99185.5|78
1651846020000|2022-05-06 14:07:00|99252.1|99202.1|99198.6|99148.6|99252.1|99202.1|99198|99148|78
1651846030000|2022-05-06 14:07:10|99200.8|99150.8|99134.4|99050.5|99206.4|99156.4|99134.4|99049.8|78
1651846040000|2022-05-06 14:07:20|99131.7|99056.7|99113.9|99063.9|99145.2|99076.1|99092.2|99027.6|75
1651846050000|2022-05-06 14:07:30|99120|99070|99136.9|99086.9|99143.3|99092.4|99120|99070|72
1651846060000|2022-05-06 14:07:40|99137.2|99087.2|99116.6|99066.6|99144.2|99094.2|99112.2|99062.2|75
1651846070000|2022-05-06 14:07:50|99119.5|99069.5|99110.4|99060.4|99123.6|99073.6|99109|99059|71
1651846080000|2022-05-06 14:08:00|99110.2|99060.2|99093.5|99043.5|99112.7|99062.7|99081.1|99031.1|72
1651846090000|2022-05-06 14:08:10|99093.9|99043.9|99092.4|99042.4|99094.9|99051.1|99069.3|99033.6|74
1651846100000|2022-05-06 14:08:20|99091.5|99041.5|99110.5|99060.5|99120.8|99070.8|99080.6|99030.6|64
1651846110000|2022-05-06 14:08:30|99110.3|99060.3|99123.5|99073.5|99132|99082|99110.3|99060.3|72
1651846120000|2022-05-06 14:08:40|99124.2|99074.2|99126.5|99076.5|99131.4|99081.4|99114.2|99064.2|71
1651846130000|2022-05-06 14:08:50|99126.4|99076.4|99120.2|99070.2|99131.2|99094|99117.1|99067.1|66
1651846140000|2022-05-06 14:09:00|99120.4|99070.4|99139.5|99089.5|99139.6|99095.4|99118.6|99068.6|71
1651846150000|2022-05-06 14:09:10|99139.7|99089.7|99129.8|99079.8|99139.7|99089.7|99127.2|99077.2|65
1651846160000|2022-05-06 14:09:20|99130.2|99080.2|99136|99086|99139.1|99089.1|99128.1|99078.1|65
1651846170000|2022-05-06 14:09:30|99135.8|99085.8|99126.2|99076.2|99139.6|99089.6|99124.5|99074.5|73
1651846180000|2022-05-06 14:09:40|99126|99076|99119.9|99069.9|99130|99080|99118.6|99068.6|73
1651846190000|2022-05-06 14:09:50|99119.5|99069.5|99133.8|99083.8|99136.8|99086.8|99106.7|99056.7|72
1651846200000|2022-05-06 14:10:00|99135.8|99085.8|99152.4|99102.4|99153.2|99103.2|99135.8|99085.8|71
1651846210000|2022-05-06 14:10:10|99153.2|99103.2|99154.1|99104.1|99161.2|99111.2|99143.6|99093.6|66
1651846220000|2022-05-06 14:10:20|99159.4|99109.4|99199.1|99149.1|99199.7|99149.7|99145.8|99105.1|72
1651846230000|2022-05-06 14:10:30|99199.6|99149.6|99195|99145|99199.7|99152.6|99177.6|99137.3|63
1651846240000|2022-05-06 14:10:40|99195.4|99145.4|99179|99129|99195.7|99145.7|99156.4|99118.3|72
1651846250000|2022-05-06 14:10:50|99179.6|99129.6|99177|99127|99179.6|99138.4|99157.1|99119.4|74
1651846260000|2022-05-06 14:11:00|99176.4|99126.4|99191.8|99141.8|99199.3|99149.3|99176.4|99126.4|76
1651846270000|2022-05-06 14:11:10|99191.9|99141.9|99194.1|99144.1|99198.6|99148.6|99188.3|99138.3|66
1651846280000|2022-05-06 14:11:20|99183.9|99133.9|99159.1|99109.1|99183.9|99133.9|99158.9|99108.9|77
1651846290000|2022-05-06 14:11:30|99156.9|99106.9|99128|99078|99158|99108|99121.2|99071.2|78
1651846300000|2022-05-06 14:11:40|99128.5|99078.5|99161.3|99111.3|99166.9|99116.9|99128.5|99078.5|78
1651846310000|2022-05-06 14:11:50|99162.3|99112.3|99117.7|99067.7|99162.3|99112.3|99117.4|99067.4|74
1651846320000|2022-05-06 14:12:00|99117|99067|99089.7|99039.7|99122.9|99072.9|99079|99029|79
1651846330000|2022-05-06 14:12:10|99089.3|99039.3|99087|99037|99091.5|99041.5|99084.9|99034.9|68
1651846340000|2022-05-06 14:12:20|99087.1|99037.1|99082.6|99032.6|99100.5|99050.5|99078.7|99028.7|76
1651846350000|2022-05-06 14:12:30|99085.5|99035.5|99032.3|98982.3|99088|99038|99032.3|98982.3|75
1651846360000|2022-05-06 14:12:40|99033.9|98983.9|99046|98996|99046.8|99008.5|99027.4|98977.4|69
1651846370000|2022-05-06 14:12:50|99046.2|98996.2|99053.5|99003.5|99058.3|99021.1|99026.1|98982.2|74
1651846380000|2022-05-06 14:13:00|99051.5|99001.5|99055.3|99005.3|99057.8|99007.8|99043.3|98993.3|72
1651846390000|2022-05-06 14:13:10|99054|99004|99066.8|99016.8|99074.8|99024.8|99050.5|99000.5|71
1651846400000|2022-05-06 14:13:20|99064.3|99014.3|99071.3|99021.3|99080.5|99030.5|99059.8|99009.8|65
1651846410000|2022-05-06 14:13:30|99068.2|99018.2|99071.7|99021.7|99081.9|99031.9|99065.4|99015.4|65
1651846420000|2022-05-06 14:13:40|99072.3|99022.3|99045.4|98995.4|99074.8|99024.8|99040.6|98990.6|65
1651846430000|2022-05-06 14:13:50|99044.4|98994.4|99033.9|98983.9|99051.8|99001.8|99027.7|98977.7|77
1651846440000|2022-05-06 14:14:00|99033.8|98983.8|99017.8|98967.8|99034|98984|99006.6|98956.6|78
1651846450000|2022-05-06 14:14:10|99019.4|98969.4|99024.6|98974.6|99025.6|98975.6|98990.1|98940.1|78
1651846460000|2022-05-06 14:14:20|99023.2|98973.2|99042.5|98992.5|99047.7|98997.7|99018.7|98968.7|72
1651846470000|2022-05-06 14:14:30|99040.7|98990.7|99064.1|99014.1|99064.1|99014.1|99040.7|98990.7|67
1651846480000|2022-05-06 14:14:40|99063.5|99013.5|99068.1|99018.1|99071.9|99021.9|99058.1|99008.1|69
1651846490000|2022-05-06 14:14:50|99068.2|99018.2|99059.9|99009.9|99074.1|99024.1|99057.8|99007.8|74
1651846500000|2022-05-06 14:15:00|99058.1|99008.1|99058.9|99008.9|99061.4|99011.4|99052.7|99002.7|79
1651846510000|2022-05-06 14:15:10|99059.1|99009.1|99057.9|99007.9|99063.2|99013.2|99057.1|99007.1|71
1651846520000|2022-05-06 14:15:20|99058|99008|99060.4|99010.4|99063.9|99013.9|99048.7|98998.7|73
1651846530000|2022-05-06 14:15:30|99060.3|99010.3|99066.5|99016.5|99066.5|99016.5|99052.7|99002.7|66
1651846540000|2022-05-06 14:15:40|99066.4|99016.4|99088.9|99038.9|99094.1|99044.1|99063.4|99013.4|68
1651846550000|2022-05-06 14:15:50|99089.7|99039.7|99092.9|99042.9|99097.6|99047.6|99086.7|99036.7|69
1651846560000|2022-05-06 14:16:00|99091.1|99041.1|99089.1|99039.1|99094.5|99044.5|99074.7|99024.7|72
1651846570000|2022-05-06 14:16:10|99090.7|99040.7|99103.2|99053.2|99103.2|99053.2|99081.9|99031.9|70
1651846580000|2022-05-06 14:16:20|99103.6|99053.6|99063.9|99013.9|99117.1|99067.1|99062.2|99007.1|77
1651846590000|2022-05-06 14:16:30|99063.8|99013.8|99081.6|99031.6|99082|99032|99055.1|99005.1|75
1651846600000|2022-05-06 14:16:40|99080.7|99030.7|99031|98981|99080.7|99030.7|99031|98981|75
1651846610000|2022-05-06 14:16:50|99032.1|98982.1|99021.5|98971.5|99032.7|98982.7|99017.2|98957|71
1651846620000|2022-05-06 14:17:00|99021.2|98971.2|99015.6|98965.6|99021.6|98971.6|99009|98959|76
1651846630000|2022-05-06 14:17:10|99015.3|98965.3|99052.6|99002.6|99052.6|99002.6|99015.3|98965.3|68
1651846640000|2022-05-06 14:17:20|99053.2|99003.2|99049.5|98999.5|99053.2|99003.2|99044.6|98994.6|71
1651846650000|2022-05-06 14:17:30|99052.9|99002.9|99038.1|98988.1|99058.6|99008.6|99036.6|98986.6|75
1651846660000|2022-05-06 14:17:40|99037.6|98987.6|99032.9|98982.9|99047.1|98997.1|99032.6|98982.6|74
1651846670000|2022-05-06 14:17:50|99036.1|98986.1|99025.9|98975.9|99036.1|98986.1|99010.6|98960.6|74
1651846680000|2022-05-06 14:18:00|99027|98977|99048.6|98998.6|99050.2|99000.2|99024.4|98974.4|76
1651846690000|2022-05-06 14:18:10|99051|99001|99062.3|99012.3|99072.9|99022.9|99047|98997|67
1651846700000|2022-05-06 14:18:20|99061.9|99011.9|99055.8|99005.8|99069|99019|99055.7|99005.7|68
1651846710000|2022-05-06 14:18:30|99056.4|99006.4|98994.1|98944.1|99056.4|99006.4|98989.7|98939.7|78
1651846720000|2022-05-06 14:18:40|98992.7|98942.7|98994.2|98944.2|99006.2|98956.2|98983.5|98933.5|78
1651846730000|2022-05-06 14:18:50|98989.3|98939.3|98985|98935|98991|98941|98980.3|98930.3|70
1651846740000|2022-05-06 14:19:00|98981.3|98931.3|98978.8|98928.8|98994.7|98944.7|98977.6|98927.6|74
1651846750000|2022-05-06 14:19:10|98973.2|98923.2|98963.6|98913.6|98993.6|98923.2|98934.3|98882.3|76
1651846760000|2022-05-06 14:19:20|98964.7|98914.7|98960|98910|98977.6|98927.6|98954.7|98904.7|69
1651846770000|2022-05-06 14:19:30|98958.4|98908.4|98965|98915|98975.2|98925.2|98958.4|98908.4|78
1651846780000|2022-05-06 14:19:40|98965.6|98915.6|98997.8|98947.8|99004.7|98954.7|98965.4|98915.4|72
1651846790000|2022-05-06 14:19:50|98996.6|98946.6|98996.5|98946.5|99001.1|98951.1|98985|98935|71
1651846800000|2022-05-06 14:20:00|98995.8|98945.8|98993.6|98943.6|99000.9|98950.9|98981.5|98931.5|78
1651846810000|2022-05-06 14:20:10|98992.6|98942.6|99003.1|98953.1|99006.3|98956.3|98990.9|98940.9|79
1651846820000|2022-05-06 14:20:20|99002.7|98952.7|98994.9|98944.9|99006.5|98956.5|98994.8|98944.8|79
1651846830000|2022-05-06 14:20:30|98995.1|98945.1|98968.8|98918.8|98995.1|98945.1|98959.6|98916.3|71
1651846840000|2022-05-06 14:20:40|98969.2|98919.2|98969.8|98919.8|98970.9|98920.9|98960.8|98910.8|67
1651846850000|2022-05-06 14:20:50|98969.1|98919.1|98959.3|98909.3|98969.1|98919.1|98953.6|98903.6|69
1651846860000|2022-05-06 14:21:00|98958.1|98908.1|98952.9|98902.9|98958.1|98908.1|98937.7|98887.7|70
1651846870000|2022-05-06 14:21:10|98952.4|98902.4|98957.8|98907.8|98962.5|98912.5|98950.5|98900.5|76
1651846880000|2022-05-06 14:21:20|98958.9|98908.9|98970.8|98920.8|98983|98933|98958.3|98908.3|74
1651846890000|2022-05-06 14:21:30|98978.8|98928.8|98985|98935|98985|98935|98971.4|98921.4|74
1651846900000|2022-05-06 14:21:40|98985.2|98935.2|98986.4|98936.4|98998.6|98948.6|98981.4|98931.4|77
1651846910000|2022-05-06 14:21:50|98986.7|98936.7|98991.2|98941.2|98995.8|98945.8|98982.1|98932.1|73
1651846920000|2022-05-06 14:22:00|98990.9|98940.9|98962.3|98912.3|98990.9|98940.9|98950.8|98900.8|77
1651846930000|2022-05-06 14:22:10|98963.4|98913.4|98964.7|98914.7|98982.5|98932.5|98957.9|98907.9|77
1651846940000|2022-05-06 14:22:20|98966|98916|98973.9|98923.9|98978|98928|98962.8|98912.8|79
1651846950000|2022-05-06 14:22:30|98973.5|98923.5|98974.5|98924.5|98977.3|98927.3|98955.6|98905.6|74
1651846960000|2022-05-06 14:22:40|98974|98924|98963.8|98913.8|98975.5|98925.5|98958.7|98908.7|71
1651846970000|2022-05-06 14:22:50|98963.9|98913.9|98979.2|98929.2|98981.2|98931.2|98960.5|98910.5|62
1651846980000|2022-05-06 14:23:00|98979.1|98929.1|99003.3|98953.3|99007.1|98957.1|98979.1|98929.1|73
1651846990000|2022-05-06 14:23:10|99002.9|98952.9|99004.5|98954.5|99007.3|98957.3|98999.2|98949.2|74
1651847000000|2022-05-06 14:23:20|99004.8|98954.8|99036.7|98986.7|99038.2|98988.2|99004.8|98954.8|74
1651847010000|2022-05-06 14:23:30|99036.1|98986.1|99002.3|98952.3|99038|98988|99000.3|98950.3|74
1651847020000|2022-05-06 14:23:40|99002.6|98952.6|99004.1|98954.1|99006.6|98956.6|99001.2|98951.2|67
1651847030000|2022-05-06 14:23:50|99004.6|98954.6|98995.7|98945.7|99004.6|98954.6|98995.7|98945.7|58
1651847040000|2022-05-06 14:24:00|98993.7|98943.7|98994.6|98944.6|98997.8|98947.8|98981.3|98931.3|75
1651847050000|2022-05-06 14:24:10|98994.9|98944.9|98990|98940|98997.2|98947.2|98981.8|98931.8|70
1651847060000|2022-05-06 14:24:20|98988.6|98938.6|98995.8|98945.8|98995.8|98945.8|98987.9|98937.9|62
1651847070000|2022-05-06 14:24:30|98997.4|98947.4|98995.9|98945.9|98998.6|98948.6|98995.6|98945.6|61
1651847080000|2022-05-06 14:24:40|98995.8|98945.8|98994.6|98944.6|98998.9|98948.9|98991.7|98941.7|58
1651847090000|2022-05-06 14:24:50|98994.2|98944.2|98988|98938|99012|98962|98984.8|98934.8|74
1651847100000|2022-05-06 14:25:00|98987.9|98937.9|98956.8|98906.8|98991.1|98941.1|98944.2|98894.2|77
1651847110000|2022-05-06 14:25:10|98958.5|98908.5|98945.3|98895.3|98967.1|98917.1|98942.2|98892.2|76
1651847120000|2022-05-06 14:25:20|98945.4|98895.4|98945.6|98895.6|98948.2|98898.2|98938.6|98888.6|73
1651847130000|2022-05-06 14:25:30|98945.3|98895.3|98945.6|98895.6|98950.8|98900.8|98942.8|98892.8|70
1651847140000|2022-05-06 14:25:40|98945.5|98895.5|98948.4|98898.4|98948.7|98898.7|98938.4|98888.4|55
1651847150000|2022-05-06 14:25:50|98948.8|98898.8|98959.7|98909.7|98963.4|98913.4|98948.8|98898.8|72
1651847160000|2022-05-06 14:26:00|98959.9|98909.9|98935.5|98885.5|98961.5|98911.5|98934|98884|75
1651847170000|2022-05-06 14:26:10|98936.4|98886.4|98909.9|98859.9|98943|98893|98906.7|98856.7|69
1651847180000|2022-05-06 14:26:20|98910.4|98860.4|98891.7|98841.7|98914.5|98864.5|98890.1|98840.1|68
1651847190000|2022-05-06 14:26:30|98892.7|98842.7|98893.3|98843.3|98901.6|98851.6|98887.1|98837.1|73
1651847200000|2022-05-06 14:26:40|98892.3|98842.3|98895.3|98845.3|98896.2|98857.4|98877.5|98838.3|52
1651847210000|2022-05-06 14:26:50|98895.1|98845.1|98923|98873|98933.6|98883.6|98889.6|98839.6|70
1651847220000|2022-05-06 14:27:00|98923.1|98873.1|98915.2|98865.2|98923.1|98873.1|98911.6|98861.6|62
1651847230000|2022-05-06 14:27:10|98915.3|98865.3|98932.7|98882.7|98936.9|98886.9|98915.2|98865.2|68
1651847240000|2022-05-06 14:27:20|98931|98881|98932.3|98882.3|98933.7|98883.7|98926.2|98876.2|56
1651847250000|2022-05-06 14:27:30|98934|98884|98946.3|98896.3|98949.5|98899.5|98933.6|98883.6|72
1651847260000|2022-05-06 14:27:40|98946.5|98896.5|98963.3|98913.3|98972.2|98922.2|98946.5|98896.5|65
1651847270000|2022-05-06 14:27:50|98964.8|98914.8|98983.4|98933.4|98987.3|98937.3|98964.6|98914.6|68
1651847280000|2022-05-06 14:28:00|98983.5|98933.5|98980.8|98930.8|98988.4|98938.4|98980.8|98930.8|69
1651847290000|2022-05-06 14:28:10|98981.1|98931.1|98969.3|98919.3|98989.5|98939.5|98965.5|98915.5|71
1651847300000|2022-05-06 14:28:20|98970.4|98920.4|98977.3|98927.3|98979.2|98929.2|98969.8|98919.8|56
1651847310000|2022-05-06 14:28:30|98978.3|98928.3|98972.7|98922.7|98978.3|98928.3|98969.4|98919.4|70
1651847320000|2022-05-06 14:28:40|98975.4|98925.4|98974.6|98924.6|98977.3|98927.3|98973.2|98923.2|60
1651847330000|2022-05-06 14:28:50|98967.7|98917.7|98995.6|98945.6|98995.6|98945.6|98966.8|98916.8|57
1651847340000|2022-05-06 14:29:00|98996.8|98946.8|99000.5|98950.5|99013.9|98963.9|98995.4|98945.4|70
1651847350000|2022-05-06 14:29:10|99000|98950|98979.4|98929.4|99004.3|98954.3|98974.6|98924.6|67
1651847360000|2022-05-06 14:29:20|98979.6|98929.6|98976.2|98926.2|98989.7|98939.7|98970.8|98920.8|69
1651847370000|2022-05-06 14:29:30|98976.7|98926.7|99002.4|98952.4|99018.1|98968.1|98975.2|98925.2|65
1651847380000|2022-05-06 14:29:40|99008.9|98958.9|98999|98949|99013.3|98963.3|98995.3|98945.3|68
1651847390000|2022-05-06 14:29:50|98998.9|98948.9|98993.9|98943.9|99001.7|98951.7|98991.9|98941.9|74
1651847400000|2022-05-06 14:30:00|98993.2|98943.2|99012.2|98962.2|99027.6|98977.6|98988.4|98938.4|77
1651847410000|2022-05-06 14:30:10|99012.1|98962.1|99052.2|99002.2|99052.2|99002.2|99010.7|98960.7|78
1651847420000|2022-05-06 14:30:20|99051.4|99001.4|99060.5|99010.5|99060.5|99010.5|99038.4|98988.4|76
1651847430000|2022-05-06 14:30:30|99064.4|99014.4|99094.9|99044.9|99096.2|99046.2|99061.6|99011.6|76
1651847440000|2022-05-06 14:30:40|99095.9|99045.9|99094|99044|99114.9|99064.9|99092.5|99042.5|76
1651847450000|2022-05-06 14:30:50|99096.1|99046.1|99133.6|99083.6|99138.2|99088.2|99096.1|99046.1|77
1651847460000|2022-05-06 14:31:00|99133|99083|99153.9|99103.9|99153.9|99103.9|99130.7|99080.7|74
1651847470000|2022-05-06 14:31:10|99155.5|99105.5|99148.6|99098.6|99162.1|99119.7|99142.5|99092.5|68
1651847480000|2022-05-06 14:31:20|99149|99099|99162|99112|99163.2|99117.2|99140.8|99097.7|68
1651847490000|2022-05-06 14:31:30|99162.5|99112.5|99150.3|99100.3|99162.6|99112.6|99145.9|99095.9|64
1651847500000|2022-05-06 14:31:40|99150.1|99100.1|99150.5|99100.5|99165.6|99115.6|99148.1|99098.1|65
1651847510000|2022-05-06 14:31:50|99150.9|99100.9|99132.2|99082.2|99150.9|99100.9|99129|99079|66
1651847520000|2022-05-06 14:32:00|99131.2|99081.2|99112.9|99062.9|99131.2|99081.2|99112.9|99062.9|74
1651847530000|2022-05-06 14:32:10|99111.6|99061.6|99126.3|99076.3|99131.4|99081.4|99111.6|99061.6|69
1651847540000|2022-05-06 14:32:20|99128|99078|99149.6|99099.6|99152.7|99102.7|99120|99070|74
1651847550000|2022-05-06 14:32:30|99148.2|99098.2|99152.3|99102.3|99157.8|99107.8|99140.8|99090.8|70
1651847560000|2022-05-06 14:32:40|99153.7|99103.7|99172|99122|99172|99122|99151.3|99101.3|59
1651847570000|2022-05-06 14:32:50|99181.7|99131.7|99187.6|99137.6|99188.5|99138.5|99167.6|99117.6|70
1651847580000|2022-05-06 14:33:00|99187.5|99137.5|99158.4|99108.4|99189.8|99139.8|99154.6|99099.2|67
1651847590000|2022-05-06 14:33:10|99159.9|99109.9|99171.6|99121.6|99171.6|99121.6|99150.7|99100.7|71
1651847600000|2022-05-06 14:33:20|99173.8|99123.8|99179.4|99129.4|99183.6|99133.6|99169.2|99119.2|76
1651847610000|2022-05-06 14:33:30|99179.2|99129.2|99147.7|99097.7|99184|99134|99145.4|99095.4|61
1651847620000|2022-05-06 14:33:40|99141.5|99091.5|99168|99118|99170.6|99120.6|99141.5|99091.5|72
1651847630000|2022-05-06 14:33:50|99169.6|99119.6|99166.3|99116.3|99169.7|99119.7|99162|99112|67
1651847640000|2022-05-06 14:34:00|99165.6|99115.6|99160.2|99110.2|99168.3|99118.3|99150|99100|72
1651847650000|2022-05-06 14:34:10|99159.5|99109.5|99165.7|99115.7|99166.6|99116.6|99155.4|99105.4|65
1651847660000|2022-05-06 14:34:20|99165|99115|99181.2|99131.2|99181.2|99131.2|99161.8|99111.8|67
1651847670000|2022-05-06 14:34:30|99183|99133|99172.6|99122.6|99183.3|99133.3|99171.4|99121.4|63
1651847680000|2022-05-06 14:34:40|99172.5|99122.5|99177.6|99127.6|99183.2|99133.2|99167.5|99117.5|64
1651847690000|2022-05-06 14:34:50|99177|99127|99175|99125|99188.9|99138.9|99174.6|99124.6|65
1651847700000|2022-05-06 14:35:00|99175.4|99125.4|99167.9|99117.9|99175.6|99125.6|99158.6|99108.6|71
1651847710000|2022-05-06 14:35:10|99167|99117|99165.2|99115.2|99173.2|99123.2|99158.6|99108.6|62
1651847720000|2022-05-06 14:35:20|99162.3|99112.3|99169.4|99119.4|99173.3|99123.3|99154.5|99104.5|69
1651847730000|2022-05-06 14:35:30|99169.1|99119.1|99181|99131|99186.1|99136.1|99168.2|99118.2|69
1651847740000|2022-05-06 14:35:40|99180.9|99130.9|99180.6|99130.6|99186|99136|99175.6|99125.6|65
1651847750000|2022-05-06 14:35:50|99180.3|99130.3|99161|99111|99180.3|99130.3|99153|99103|66
1651847760000|2022-05-06 14:36:00|99160.6|99110.6|99148.3|99098.3|99160.6|99110.6|99142.3|99092.3|72
1651847770000|2022-05-06 14:36:10|99151.4|99101.4|99166.3|99116.3|99166.3|99116.3|99147|99097|73
1651847780000|2022-05-06 14:36:20|99166.9|99116.9|99172.1|99122.1|99175|99125|99155.2|99105.2|74
1651847790000|2022-05-06 14:36:30|99174.4|99124.4|99178.4|99128.4|99182.5|99132.5|99169.8|99119.8|64
1651847800000|2022-05-06 14:36:40|99179.5|99129.5|99190.2|99140.2|99190.9|99140.9|99177.6|99127.6|62
1651847810000|2022-05-06 14:36:50|99190|99140|99220.8|99170.8|99220.9|99170.9|99189.5|99139.5|72
1651847820000|2022-05-06 14:37:00|99222.9|99172.9|99241.5|99191.5|99243.4|99193.4|99219.2|99169.2|71
1651847830000|2022-05-06 14:37:10|99241.3|99191.3|99260.1|99210.1|99265|99215|99239.7|99189.7|69
1651847840000|2022-05-06 14:37:20|99259.4|99209.4|99240.7|99190.7|99260.2|99210.2|99231.6|99181.6|73
1651847850000|2022-05-06 14:37:30|99241.1|99191.1|99240.6|99190.6|99258.3|99199.7|99231.7|99173.2|72
1651847860000|2022-05-06 14:37:40|99240.4|99190.4|99264.7|99214.7|99267.8|99217.8|99240.4|99190.4|78
1651847870000|2022-05-06 14:37:50|99264.6|99214.6|99265.3|99215.3|99273.1|99223.1|99254.2|99204.2|71
1651847880000|2022-05-06 14:38:00|99264.9|99214.9|99273.9|99223.9|99282.9|99232|99262|99210.4|74
1651847890000|2022-05-06 14:38:10|99277.5|99227.5|99279.9|99229.9|99283.6|99233.6|99260.4|99199.7|72
1651847900000|2022-05-06 14:38:20|99283.3|99233.3|99268.1|99218.1|99288.2|99238.2|99268.1|99218.1|70
1651847910000|2022-05-06 14:38:30|99268.2|99218.2|99253.6|99203.6|99268.2|99218.2|99248.4|99198.4|66
1651847920000|2022-05-06 14:38:40|99253.1|99203.1|99281.7|99231.7|99290.1|99232.4|99253|99203|73
1651847930000|2022-05-06 14:38:50|99281.8|99231.8|99277.5|99227.5|99281.8|99231.8|99273.6|99223.6|64
1651847940000|2022-05-06 14:39:00|99277.7|99227.7|99284|99234|99290.7|99240.7|99274|99224|69
1651847950000|2022-05-06 14:39:10|99285.1|99235.1|99261.3|99211.3|99288.6|99238.6|99261.3|99211.3|62
1651847960000|2022-05-06 14:39:20|99261.8|99211.8|99273.3|99223.3|99274|99224|99261.8|99211.8|62
1651847970000|2022-05-06 14:39:30|99273.2|99223.2|99308.4|99258.4|99310.2|99260.2|99271.6|99221.6|58
1651847980000|2022-05-06 14:39:40|99309.7|99259.7|99321.4|99271.4|99336.9|99286.9|99308.4|99258.4|73
1651847990000|2022-05-06 14:39:50|99320.8|99270.8|99308.6|99258.6|99321.8|99271.8|99304.4|99254.4|69
1651848000000|2022-05-06 14:40:00|99308.5|99258.5|99327.6|99277.6|99329.1|99279.1|99306.5|99256.5|57
1651848010000|2022-05-06 14:40:10|99327.8|99277.8|99306.9|99256.9|99327.8|99277.8|99306|99256|63
1651848020000|2022-05-06 14:40:20|99306.8|99256.8|99286.4|99236.4|99307|99257|99286.4|99236.4|68
1651848030000|2022-05-06 14:40:30|99285.4|99235.4|99273.6|99223.6|99285.4|99235.4|99267.5|99217.5|74
1651848040000|2022-05-06 14:40:40|99273.1|99223.1|99247.5|99197.5|99273.1|99223.1|99247.5|99197.5|73
1651848050000|2022-05-06 14:40:50|99249.4|99199.4|99198.1|99148.1|99250.5|99200.5|99195.9|99136.2|72
1651848060000|2022-05-06 14:41:00|99198.6|99148.6|99207.1|99157.1|99213.5|99163.5|99192.8|99142.8|77
1651848070000|2022-05-06 14:41:10|99207.5|99157.5|99218.1|99168.1|99234.5|99176.4|99201.2|99146|78
1651848080000|2022-05-06 14:41:20|99218.7|99168.7|99188.8|99138.8|99218.7|99168.7|99186.9|99136.9|73
1651848090000|2022-05-06 14:41:30|99189.2|99139.2|99162.3|99112.3|99191.6|99141.6|99162.3|99112.3|72
1651848100000|2022-05-06 14:41:40|99161.8|99111.8|99165.8|99115.8|99170.8|99120.8|99159|99109|60
1651848110000|2022-05-06 14:41:50|99166.3|99116.3|99173.7|99123.7|99187.9|99137.9|99164|99114|75
1651848120000|2022-05-06 14:42:00|99173.6|99123.6|99176.8|99126.8|99183.8|99133.8|99168.6|99118.6|70
1651848130000|2022-05-06 14:42:10|99177.2|99127.2|99193.5|99143.5|99193.5|99143.5|99174.3|99124.3|71
1651848140000|2022-05-06 14:42:20|99196|99146|99257.5|99207.5|99257.5|99207.5|99191.5|99143.4|71
1651848150000|2022-05-06 14:42:30|99256.1|99206.1|99294|99244|99310.6|99253.1|99248.2|99198.2|77
1651848160000|2022-05-06 14:42:40|99286.8|99236.8|99294.3|99244.3|99326|99271.2|99285.4|99235.4|76
1651848170000|2022-05-06 14:42:50|99292.3|99242.3|99289.2|99239.2|99300.9|99250.9|99283.9|99233.9|63
1651848180000|2022-05-06 14:43:00|99285.1|99235.1|99277.4|99227.4|99288.8|99235.6|99271.4|99208.8|71
1651848190000|2022-05-06 14:43:10|99276.8|99226.8|99270.7|99220.7|99278.6|99228.6|99270.2|99220.2|62
1651848200000|2022-05-06 14:43:20|99271.6|99221.6|99313.3|99242.4|99313.3|99255|99271.6|99221.6|62
1651848210000|2022-05-06 14:43:30|99299.3|99249.3|99294.2|99244.2|99317.8|99256.5|99291.1|99240.1|65
1651848220000|2022-05-06 14:43:40|99294.3|99244.3|99301.8|99251.8|99321.3|99251.8|99292.3|99235.6|66
1651848230000|2022-05-06 14:43:50|99298.5|99248.5|99310|99260|99310|99260|99298.5|99248.5|65
1651848240000|2022-05-06 14:44:00|99309.9|99259.9|99303.9|99253.9|99323.6|99271.7|99303.9|99251.9|67
1651848250000|2022-05-06 14:44:10|99302.8|99252.8|99298.6|99248.6|99305|99255|99297|99247|63
1651848260000|2022-05-06 14:44:20|99299.5|99249.5|99296.8|99246.8|99301.5|99251.5|99296.6|99246.6|44
1651848270000|2022-05-06 14:44:30|99298.7|99248.7|99282.4|99232.4|99320.6|99253.1|99277.5|99216.9|68
1651848280000|2022-05-06 14:44:40|99282.3|99232.3|99286.5|99236.5|99292|99236.5|99275.7|99221|46
1651848290000|2022-05-06 14:44:50|99287|99237|99295.6|99245.6|99305.8|99255.8|99286.4|99227.1|68
1651848300000|2022-05-06 14:45:00|99295.8|99245.8|99303.3|99253.3|99321.2|99273.7|99295.8|99245.4|69
1651848310000|2022-05-06 14:45:10|99304.6|99254.6|99289.8|99239.8|99315.1|99265.1|99289.5|99239.5|74
1651848320000|2022-05-06 14:45:20|99290.9|99240.9|99284.7|99234.7|99295.9|99245.9|99284.7|99234.7|73
1651848330000|2022-05-06 14:45:30|99285|99235|99282.5|99232.5|99295.1|99245.1|99282.5|99232.5|67
1651848340000|2022-05-06 14:45:40|99282|99232|99275.9|99225.9|99287.2|99237.2|99275.7|99225.7|65
1651848350000|2022-05-06 14:45:50|99276.4|99226.4|99272.6|99222.6|99276.4|99226.4|99270.4|99220.4|70
1651848360000|2022-05-06 14:46:00|99272.9|99222.9|99261.4|99211.4|99272.9|99222.9|99245.2|99193.7|78
1651848370000|2022-05-06 14:46:10|99262.7|99212.7|99267.4|99217.4|99269.9|99217.5|99245.5|99195.4|71
1651848380000|2022-05-06 14:46:20|99278.2|99208.2|99258.6|99208.6|99285|99235|99257.3|99207.3|69
1651848390000|2022-05-06 14:46:30|99256.6|99206.6|99220.5|99170.5|99262.6|99212.6|99218.8|99168.8|76
1651848400000|2022-05-06 14:46:40|99220.9|99170.9|99196.4|99146.4|99237.5|99179.7|99188.5|99138.5|79
1651848410000|2022-05-06 14:46:50|99197.2|99147.2|99192|99142|99198.2|99148.2|99172.3|99122.3|75
1651848420000|2022-05-06 14:47:00|99191.5|99141.5|99164.7|99114.7|99191.6|99141.6|99163.5|99113.5|77
1651848430000|2022-05-06 14:47:10|99161.1|99111.1|99169.6|99119.6|99177.4|99127.4|99161.1|99111.1|70
1651848440000|2022-05-06 14:47:20|99166.3|99116.3|99160.5|99110.5|99181.5|99131.5|99157.1|99107.1|73
1651848450000|2022-05-06 14:47:30|99163.1|99113.1|99181.8|99131.8|99181.8|99131.8|99158|99108|73
1651848460000|2022-05-06 14:47:40|99180.5|99130.5|99184.4|99134.4|99195.4|99148.5|99173.5|99122.8|69
1651848470000|2022-05-06 14:47:50|99181.5|99131.5|99182.5|99132.5|99187.4|99137.4|99171|99121|71
1651848480000|2022-05-06 14:48:00|99183.9|99133.9|99218.5|99168.5|99222.3|99172.3|99164.3|99114.3|77
1651848490000|2022-05-06 14:48:10|99218.3|99168.3|99212.3|99162.3|99222.6|99172.6|99207.9|99157.9|78
1651848500000|2022-05-06 14:48:20|99209.1|99159.1|99198.9|99148.9|99215.6|99165.6|99195.9|99145.9|73
1651848510000|2022-05-06 14:48:30|99198.7|99148.7|99195.8|99145.8|99203.2|99153.2|99191.1|99141.1|67
1651848520000|2022-05-06 14:48:40|99193.4|99143.4|99188.5|99138.5|99211|99161|99187.7|99137.7|75
1651848530000|2022-05-06 14:48:50|99188.3|99138.3|99190.9|99140.9|99203|99154|99179|99138.3|65
1651848540000|2022-05-06 14:49:00|99191.3|99141.3|99171.9|99121.9|99193.3|99143.3|99170.9|99120.9|66
1651848550000|2022-05-06 14:49:10|99174.3|99124.3|99176.9|99126.9|99181.1|99132.4|99155.9|99117|71
1651848560000|2022-05-06 14:49:20|99176.4|99126.4|99187|99137|99191.9|99141.9|99175.3|99125.3|74
1651848570000|2022-05-06 14:49:30|99169.4|99144.4|99161.7|99111.7|99182.8|99145.1|99161.3|99111.3|73
1651848580000|2022-05-06 14:49:40|99162.1|99112.1|99147.8|99122.8|99164.3|99123.2|99146.8|99104.8|66
1651848590000|2022-05-06 14:49:50|99148.6|99123.6|99133.7|99083.7|99163.4|99124.4|99131.9|99081.9|75
1651848600000|2022-05-06 14:50:00|99133.2|99083.2|99124.7|99074.7|99144.6|99094.6|99119.2|99069.2|76
1651848610000|2022-05-06 14:50:10|99123|99073|99132.4|99082.4|99132.4|99082.4|99109.1|99059.1|70
1651848620000|2022-05-06 14:50:20|99132.5|99082.5|99147.8|99097.8|99148.7|99098.7|99122.1|99072.1|73
1651848630000|2022-05-06 14:50:30|99146.8|99096.8|99174.6|99124.6|99175.4|99125.4|99146.4|99096.4|75
1651848640000|2022-05-06 14:50:40|99174.7|99124.7|99173.7|99123.7|99183.8|99133.8|99170.3|99120.3|68
1651848650000|2022-05-06 14:50:50|99171.4|99121.4|99160|99110|99176|99136.9|99160|99110|64
1651848660000|2022-05-06 14:51:00|99160.2|99110.2|99131|99081|99160.2|99110.2|99113.8|99073.7|76
1651848670000|2022-05-06 14:51:10|99134.8|99084.8|99116|99066|99137|99096.5|99104.4|99065.5|76
1651848680000|2022-05-06 14:51:20|99114.2|99064.2|99123.7|99073.7|99129.3|99087.8|99110.4|99061.2|74
1651848690000|2022-05-06 14:51:30|99123|99073|99130.9|99080.9|99136.1|99086.1|99114.8|99064.8|68
1651848700000|2022-05-06 14:51:40|99123.8|99073.8|99114.9|99064.9|99123.8|99073.8|99106.2|99056.2|69
1651848710000|2022-05-06 14:51:50|99115.3|99065.3|99099.4|99049.4|99116.6|99066.6|99099.1|99049.1|75
1651848720000|2022-05-06 14:52:00|99100.2|99050.2|99108.5|99058.5|99114.3|99064.3|99098|99048|62
1651848730000|2022-05-06 14:52:10|99110.3|99060.3|99096.3|99046.3|99110.3|99060.3|99077.3|99039.1|68
1651848740000|2022-05-06 14:52:20|99095.4|99045.4|99126.5|99076.5|99130|99080|99095.4|99045.4|69
1651848750000|2022-05-06 14:52:30|99127.5|99077.5|99146.2|99096.2|99146.4|99096.4|99123.6|99073.6|72
1651848760000|2022-05-06 14:52:40|99146.3|99096.3|99141.7|99091.7|99152|99111.4|99136.4|99088.3|69
1651848770000|2022-05-06 14:52:50|99140.4|99090.4|99167.1|99117.1|99173.2|99123.2|99140.4|99090.4|68
1651848780000|2022-05-06 14:53:00|99167.5|99117.5|99170.6|99120.6|99183.6|99133.6|99165.9|99115.9|70
1651848790000|2022-05-06 14:53:10|99169.7|99119.7|99163|99113|99174.3|99124.3|99163|99113|69
1651848800000|2022-05-06 14:53:20|99161.7|99111.7|99163.1|99113.1|99172.9|99127.7|99148.2|99111.1|67
1651848810000|2022-05-06 14:53:30|99161.9|99111.9|99107.9|99057.9|99161.9|99111.9|99107.9|99057.9|73
1651848820000|2022-05-06 14:53:40|99106.5|99056.5|99110.4|99060.4|99117.2|99067.2|99097.1|99047.1|71
1651848830000|2022-05-06 14:53:50|99110.5|99060.5|99119.7|99069.7|99129.3|99079.3|99107.4|99057.4|72
1651848840000|2022-05-06 14:54:00|99123.8|99073.8|99087.3|99037.3|99123.8|99073.8|99086.7|99036.7|74
1651848850000|2022-05-06 14:54:10|99087.7|99037.7|99086.8|99036.8|99092.9|99042.9|99080.8|99030.8|73
1651848860000|2022-05-06 14:54:20|99088.2|99038.2|99097.5|99047.5|99103|99053|99083.4|99033.4|76
1651848870000|2022-05-06 14:54:30|99098.9|99048.9|99092.1|99042.1|99098.9|99048.9|99087.2|99037.2|71
1651848880000|2022-05-06 14:54:40|99092.9|99042.9|99065.8|99015.8|99095.3|99045.3|99064.1|99014.1|70
1651848890000|2022-05-06 14:54:50|99063.3|99013.3|99071.8|99021.8|99073.5|99023.5|99054.7|99004.7|75
1651848900000|2022-05-06 14:55:00|99073.6|99023.6|99082.7|99032.7|99104.6|99054.6|99073.6|99023.6|73
1651848910000|2022-05-06 14:55:10|99086.4|99036.4|99092.6|99042.6|99097.6|99047.6|99084.8|99034.8|73
1651848920000|2022-05-06 14:55:20|99093.4|99043.4|99054.7|99004.7|99094.7|99044.7|99049.8|98999.8|77
1651848930000|2022-05-06 14:55:30|99054.4|99004.4|99052.1|99002.1|99056.7|99006.7|99038|98988|78
1651848940000|2022-05-06 14:55:40|99051.9|99001.9|99047.1|98997.1|99068.7|99018.7|99047.1|98997.1|71
1651848950000|2022-05-06 14:55:50|99050.4|99000.4|99069.8|99019.8|99072.8|99022.8|99044.2|98994.2|76
1651848960000|2022-05-06 14:56:00|99069.3|99019.3|99046.7|98996.7|99069.3|99019.3|99041.4|98991.4|75
1651848970000|2022-05-06 14:56:10|99051.2|99001.2|99047.2|98997.2|99057.6|99007.6|99041.8|98991.8|76
1651848980000|2022-05-06 14:56:20|99046.9|98996.9|99045.3|98995.3|99050.9|99000.9|99039.5|98989.5|65
1651848990000|2022-05-06 14:56:30|99041.4|98991.4|99043.4|98993.4|99054.6|99001.2|99038.3|98981.7|70
1651849000000|2022-05-06 14:56:40|99045.2|98995.2|99055.9|99005.9|99059.3|99009.3|99045.2|98995.2|67
1651849010000|2022-05-06 14:56:50|99056.6|99006.6|99060.2|99010.2|99060.2|99010.2|99054.4|99004.4|64
1651849020000|2022-05-06 14:57:00|99059.5|99009.5|99054.1|99004.1|99066.1|99016.1|99052.8|99002.8|67
1651849030000|2022-05-06 14:57:10|99053.6|99003.6|99050.3|99000.3|99059.5|99010.8|99035.8|98993.4|65
1651849040000|2022-05-06 14:57:20|99049.4|98999.4|99054.2|99004.2|99058.4|99008.4|99043.2|98993.2|68
1651849050000|2022-05-06 14:57:30|99053.9|99003.9|99046.5|98996.5|99053.9|99003.9|99044.1|98994.1|70
1651849060000|2022-05-06 14:57:40|99047.2|98997.2|99047.4|98997.4|99051.5|99016|99035.8|98994.8|66
1651849070000|2022-05-06 14:57:50|99047.7|98997.7|99053.1|99003.1|99053.4|99014.9|99039|98994.8|64
1651849080000|2022-05-06 14:58:00|99052.8|99002.8|99043.7|98993.7|99052.8|99008.9|99031.3|98993.1|59
1651849090000|2022-05-06 14:58:10|99032.8|99007.8|99032.5|99007.5|99049.6|99012.9|99030.9|98994.2|62
1651849100000|2022-05-06 14:58:20|99034.9|99009.9|98985.5|98960.5|99034.9|99009.9|98981.5|98943.8|68
1651849110000|2022-05-06 14:58:30|98985|98960|99005.8|98955.8|99011.2|98973.2|98981.9|98940.9|76
1651849120000|2022-05-06 14:58:40|99005.5|98955.5|98991.1|98941.1|99005.8|98963.9|98985.8|98937.9|72
1651849130000|2022-05-06 14:58:50|98996|98946|99021.2|98971.2|99021.2|98982.6|98984|98946|69
1651849140000|2022-05-06 14:59:00|99022.1|98972.1|98995.9|98945.9|99022.8|98985.9|98984.1|98944.5|66
1651849150000|2022-05-06 14:59:10|98995.5|98945.5|99023.1|98973.1|99023.8|98973.8|98989.1|98945.3|67
1651849160000|2022-05-06 14:59:20|99022.7|98972.7|99043.9|98993.9|99045.1|99003.4|99019.9|98972.2|69
1651849170000|2022-05-06 14:59:30|99045|98995|99058.2|99033.2|99072.9|99033.2|99032.8|98994.6|74
1651849180000|2022-05-06 14:59:40|99058|99033|99051.2|99001.2|99061.6|99036.6|99034.4|99000.8|60
1651849190000|2022-05-06 14:59:50|99051.1|99001.1|99037|98987|99051.1|99003.1|99020.7|98983.7|62
1651849200000|2022-05-06 15:00:00|99039|98989|99034|98984|99047.5|98997.5|99031.9|98981.9|73
1651849210000|2022-05-06 15:00:10|99033.6|98983.6|99042.3|98992.3|99047|99000.2|99025.2|98983.6|74
1651849220000|2022-05-06 15:00:20|99042.2|98992.2|99041.3|98991.3|99042.6|98993.2|99018.2|98976.6|75
1651849230000|2022-05-06 15:00:30|99041.9|98991.9|99022.5|98972.5|99044.1|98994.1|99021|98971|68
1651849240000|2022-05-06 15:00:40|99024|98974|99018.5|98968.5|99025.5|98975.5|99018.3|98968.3|71
1651849250000|2022-05-06 15:00:50|99017.8|98967.8|99019.9|98969.9|99022.5|98978.6|99003.1|98963.7|56
1651849260000|2022-05-06 15:01:00|99022.5|98972.5|99015.6|98965.6|99026.2|98976.2|99004.4|98954.4|64
1651849270000|2022-05-06 15:01:10|99015.7|98965.7|99004.8|98954.8|99015.8|98966.2|98989.9|98952.8|70
1651849280000|2022-05-06 15:01:20|99004.4|98954.4|99007.3|98957.3|99008|98958|99001.3|98951.3|59
1651849290000|2022-05-06 15:01:30|99007.1|98957.1|99011.7|98961.7|99013.5|98964.4|98989.4|98950.8|64
1651849300000|2022-05-06 15:01:40|99012.1|98962.1|99008.8|98958.8|99016.9|98978.2|98994.6|98953.6|72
1651849310000|2022-05-06 15:01:50|99008.3|98958.3|99010.8|98960.8|99012.9|98973.8|98995.6|98956.5|66
1651849320000|2022-05-06 15:02:00|99008.5|98958.5|99004.2|98954.2|99015.2|98980.6|98997.6|98953.2|67
1651849330000|2022-05-06 15:02:10|99004.6|98954.6|99007|98957|99028.8|98991.6|98989.7|98950.3|75
1651849340000|2022-05-06 15:02:20|99007.5|98957.5|99030.8|98980.8|99030.8|98992.6|98993.8|98957.5|72
1651849350000|2022-05-06 15:02:30|99027.2|98977.2|99030|98980|99036.9|98986.9|99024.4|98974.4|66
1651849360000|2022-05-06 15:02:40|99029.8|98979.8|99026.8|98976.8|99030.9|98980.9|99022.2|98972.2|64
1651849370000|2022-05-06 15:02:50|99028|98978|99040.9|98990.9|99047.1|98997.1|99021.6|98971.6|70
1651849380000|2022-05-06 15:03:00|99042.7|98992.7|99049.8|98999.8|99056.1|99003.8|99042|98983.5|77
1651849390000|2022-05-06 15:03:10|99048.6|98998.6|99063.1|99013.1|99063.1|99013.1|99045.9|98995.9|70
1651849400000|2022-05-06 15:03:20|99064.1|99014.1|99069.7|99019.7|99072|99022|99062.5|99012.5|67
1651849410000|2022-05-06 15:03:30|99068.6|99018.6|99057.6|99007.6|99069|99019|99042.9|99003.8|74
1651849420000|2022-05-06 15:03:40|99057.5|99007.5|99075.1|99025.1|99075.4|99025.4|99056.7|99006.7|63
1651849430000|2022-05-06 15:03:50|99073.8|99023.8|99058.2|99008.2|99074.4|99024.4|99056.3|99006.3|69
1651849440000|2022-05-06 15:04:00|99054.8|99004.8|99042.7|98992.7|99057.1|99007.1|99042.7|98992.7|68
1651849450000|2022-05-06 15:04:10|99045.4|98995.4|99020.4|98970.4|99045.6|99005.1|99018.6|98968.6|65
1651849460000|2022-05-06 15:04:20|99016.9|98966.9|98994.1|98944.1|99020.8|98970.8|98978.5|98938.2|68
1651849470000|2022-05-06 15:04:30|98995.3|98945.3|98988.9|98938.9|98995.3|98945.3|98972.1|98922.1|69
1651849480000|2022-05-06 15:04:40|98983.9|98933.9|98977.8|98927.8|98989.9|98939.9|98971.7|98921.7|67
1651849490000|2022-05-06 15:04:50|98977.5|98927.5|99004.1|98954.1|99004.1|98954.1|98971.5|98921.5|60
1651849500000|2022-05-06 15:05:00|99003.1|98953.1|98998.6|98948.6|99005.6|98955.6|98995.9|98945.9|70
1651849510000|2022-05-06 15:05:10|98998.7|98948.7|99011.6|98961.6|99016.8|98966.8|98996.2|98946.2|71
1651849520000|2022-05-06 15:05:20|99013.3|98963.3|99013.5|98963.5|99020.5|98970.5|99009.6|98959.6|63
1651849530000|2022-05-06 15:05:30|99012.1|98962.1|98999.8|98949.8|99012.8|98962.8|98997.5|98947.5|74
1651849540000|2022-05-06 15:05:40|99000.5|98950.5|98973.2|98923.2|99005.9|98955.9|98971.1|98921.1|73
1651849550000|2022-05-06 15:05:50|98973.3|98923.3|98981.7|98931.7|98983|98933|98973.2|98923.2|61
1651849560000|2022-05-06 15:06:00|98982|98932|99003.7|98953.7|99004.9|98954.9|98982|98932|67
1651849570000|2022-05-06 15:06:10|99002.9|98952.9|99037.2|98987.2|99039.1|98989.1|99002.9|98952.9|76
1651849580000|2022-05-06 15:06:20|99038.9|98988.9|99019.2|98969.2|99038.9|98988.9|99018.6|98968.6|68
1651849590000|2022-05-06 15:06:30|99018|98968|99000|98950|99026.2|98968|98994.7|98943.5|62
1651849600000|2022-05-06 15:06:40|98999.8|98949.8|98979.4|98954.4|99002.5|98960|98978.5|98940.3|59
1651849610000|2022-05-06 15:06:50|98992.4|98942.4|98982.1|98932.1|99002.5|98953.6|98978.6|98923.1|58
1651849620000|2022-05-06 15:07:00|98981.5|98931.5|98994.3|98944.3|98997.5|98947.5|98981|98931|65
1651849630000|2022-05-06 15:07:10|98994.2|98944.2|99014.6|98964.6|99017|98967|98992.2|98942.2|64
1651849640000|2022-05-06 15:07:20|99013.5|98963.5|99010.7|98960.7|99015.3|98965.3|99003.2|98953.2|62
1651849650000|2022-05-06 15:07:30|99011.6|98961.6|98997.7|98947.7|99013.5|98963.5|98994.9|98944.9|69
1651849660000|2022-05-06 15:07:40|98997.6|98947.6|99009.1|98959.1|99012.8|98962.8|98997.6|98947.6|68
1651849670000|2022-05-06 15:07:50|99009.2|98959.2|99009|98959|99013.5|98973|98998|98954.6|67
1651849680000|2022-05-06 15:08:00|99011.1|98961.1|99003.9|98953.9|99016.2|98966.2|99003.8|98953.8|69
1651849690000|2022-05-06 15:08:10|99003.7|98953.7|98971.8|98921.8|99006.3|98956.3|98969|98919|68
1651849700000|2022-05-06 15:08:20|98972.2|98922.2|98959.7|98909.7|98975.2|98934.9|98954.1|98904.1|76
1651849710000|2022-05-06 15:08:30|98960.1|98910.1|98946.7|98896.7|98963|98913|98946.2|98896.2|66
1651849720000|2022-05-06 15:08:40|98946.8|98896.8|98938.7|98888.7|98948.8|98898.8|98936.1|98886.1|70
1651849730000|2022-05-06 15:08:50|98942.8|98892.8|98950.3|98900.3|98950.6|98900.6|98941.7|98891.7|55
1651849740000|2022-05-06 15:09:00|98950.7|98900.7|98953.4|98903.4|98955.5|98905.5|98944.6|98894.6|54
1651849750000|2022-05-06 15:09:10|98953.3|98903.3|98951.8|98901.8|98955.9|98905.9|98949.1|98899.1|58
1651849760000|2022-05-06 15:09:20|98951.5|98901.5|98931.5|98881.5|98952.4|98902.4|98923.7|98873.7|64
1651849770000|2022-05-06 15:09:30|98931.8|98881.8|98939.7|98889.7|98941.8|98891.8|98928.2|98878.2|47
1651849780000|2022-05-06 15:09:40|98938.6|98888.6|98935.1|98885.1|98938.6|98888.6|98930.9|98880.9|52
1651849790000|2022-05-06 15:09:50|98934.9|98884.9|98934.1|98884.1|98936.5|98886.5|98927.1|98877.1|57
1651849800000|2022-05-06 15:10:00|98933.4|98883.4|98894.8|98844.8|98934.5|98884.5|98887.4|98837.4|75
1651849810000|2022-05-06 15:10:10|98893.9|98843.9|98915.1|98865.1|98915.7|98865.7|98892.3|98842.3|61
1651849820000|2022-05-06 15:10:20|98916.2|98866.2|98922.9|98872.9|98926.6|98876.6|98916.2|98866.2|64
1651849830000|2022-05-06 15:10:30|98924.4|98874.4|98940|98890|98940.9|98890.9|98920.7|98870.7|61
1651849840000|2022-05-06 15:10:40|98939.9|98889.9|98947.3|98897.3|98957.6|98907.6|98939.9|98889.9|69
1651849850000|2022-05-06 15:10:50|98946.3|98896.3|99003.2|98953.2|99003.2|98953.2|98942.9|98896.3|64
1651849860000|2022-05-06 15:11:00|99003.4|98953.4|99031.3|98981.3|99031.3|98981.3|98997.3|98947.3|69
1651849870000|2022-05-06 15:11:10|99031.4|98981.4|99023|98973|99032.1|98982.1|99022.4|98972.4|61
1651849880000|2022-05-06 15:11:20|99023.2|98973.2|99033.1|98983.1|99035.5|98985.5|99019.1|98969.1|62
1651849890000|2022-05-06 15:11:30|99033|98983|99054.3|99004.3|99055.1|99005.1|99031.4|98981.4|59
1651849900000|2022-05-06 15:11:40|99054.1|99004.1|99043.1|98993.1|99054.1|99008.6|99033|98985.9|59
1651849910000|2022-05-06 15:11:50|99043.6|98993.6|99048.7|98998.7|99049.7|98999.7|99042.7|98992.7|53
1651849920000|2022-05-06 15:12:00|99049.7|98999.7|99041.3|98991.3|99052.4|99002.4|99040.7|98990.7|66
1651849930000|2022-05-06 15:12:10|99043.1|98993.1|99042.9|98992.9|99046.6|98996.6|99033.5|98983.5|70
1651849940000|2022-05-06 15:12:20|99042.7|98992.7|99047.1|98997.1|99049.3|98999.3|99042.7|98992.7|65
1651849950000|2022-05-06 15:12:30|99047.7|98997.7|99038.7|98988.7|99048|99005.4|99028.6|98985.6|70
1651849960000|2022-05-06 15:12:40|99039.3|98989.3|99036.1|98986.1|99046|98996|99035.5|98985.5|65
1651849970000|2022-05-06 15:12:50|99036.3|98986.3|99023.1|98973.1|99037.2|98987.2|99020.3|98970.3|68
1651849980000|2022-05-06 15:13:00|99022.5|98972.5|99014.3|98964.3|99026.7|98976.7|99001.4|98961.6|67
1651849990000|2022-05-06 15:13:10|99013.4|98963.4|99019.5|98969.5|99020.5|98970.5|99013|98963|64
1651850000000|2022-05-06 15:13:20|99019.9|98969.9|99016.1|98966.1|99019.9|98969.9|99010.8|98960.8|60
1651850010000|2022-05-06 15:13:30|99016.2|98966.2|99017|98967|99025.7|98975.7|99014.8|98964.8|66
1651850020000|2022-05-06 15:13:40|99018.6|98968.6|99027.6|98977.6|99028.3|98978.3|99018.6|98968.6|65
1651850030000|2022-05-06 15:13:50|99027.4|98977.4|99035.6|98985.6|99047|98997|99027.4|98977.4|71
1651850040000|2022-05-06 15:14:00|99032.7|98982.7|99031|98981|99033.8|98983.8|99028.6|98978.6|69
1651850050000|2022-05-06 15:14:10|99031.1|98981.1|99044.3|98994.3|99045|98999.9|99024.9|98976.5|56
1651850060000|2022-05-06 15:14:20|99044.4|98994.4|99045.9|98995.9|99045.9|98995.9|99039.2|98989.2|46
1651850070000|2022-05-06 15:14:30|99045.5|98995.5|99040.2|98990.2|99045.6|98995.6|99034.6|98984.6|63
1651850080000|2022-05-06 15:14:40|99040.4|98990.4|99045.8|98995.8|99045.9|98995.9|99033.3|98983.3|67
1651850090000|2022-05-06 15:14:50|99043.7|98993.7|99024.1|98974.1|99043.7|98993.7|99022.9|98972.9|60
1651850100000|2022-05-06 15:15:00|99023.9|98973.9|99033.8|98983.8|99033.8|98983.8|99019.7|98969.7|61
1651850110000|2022-05-06 15:15:10|99033|98983|99036.9|98986.9|99040.8|98990.8|99031.8|98981.8|59
1651850120000|2022-05-06 15:15:20|99037|98987|99023.2|98973.2|99037|98987|99022.2|98972.2|60
1651850130000|2022-05-06 15:15:30|99023.1|98973.1|99017.2|98967.2|99023.1|98973.1|99017.2|98967.2|52
1651850140000|2022-05-06 15:15:40|99017.8|98967.8|99026.6|98976.6|99030.1|98980.1|99017.8|98967.8|58
1651850150000|2022-05-06 15:15:50|99028.9|98978.9|99029.9|98979.9|99035.4|98985.4|99028.2|98978.2|59
1651850160000|2022-05-06 15:16:00|99029.7|98979.7|99021.3|98971.3|99029.7|98979.7|99020.6|98970.6|67
1651850170000|2022-05-06 15:16:10|99022.7|98972.7|99026.1|98976.1|99027.5|98977.5|99018.2|98968.2|60
1651850180000|2022-05-06 15:16:20|99027.1|98977.1|99021.9|98971.9|99027.4|98977.4|99017.7|98967.7|58
1651850190000|2022-05-06 15:16:30|99022.1|98972.1|99028.2|98978.2|99030.3|98980.3|99020.9|98970.9|52
1651850200000|2022-05-06 15:16:40|99027.8|98977.8|99036.3|98986.3|99037.9|98987.9|99027.8|98977.8|51
1651850210000|2022-05-06 15:16:50|99035.6|98985.6|99033.2|98983.2|99036.5|98986.5|99033|98983|52
1651850220000|2022-05-06 15:17:00|99033.4|98983.4|99037|98987|99044.5|98994.5|99031.5|98981.5|61
1651850230000|2022-05-06 15:17:10|99040.5|98990.5|99039.7|98989.7|99043.8|98993.8|99036.3|98986.3|50
1651850240000|2022-05-06 15:17:20|99040.2|98990.2|99005.7|98955.7|99040.4|98990.4|99004.4|98954.4|67
1651850250000|2022-05-06 15:17:30|99005.4|98955.4|98998.7|98948.7|99006.1|98956.1|98997.1|98947.1|55
1651850260000|2022-05-06 15:17:40|98999.3|98949.3|98999.2|98949.2|98999.7|98949.7|98994.2|98944.2|42
1651850270000|2022-05-06 15:17:50|98999.4|98949.4|98976|98926|98999.6|98949.6|98975.7|98925.7|66
1651850280000|2022-05-06 15:18:00|98976.9|98926.9|98955.9|98905.9|98977.1|98927.1|98947.2|98897.2|64
1651850290000|2022-05-06 15:18:10|98955.7|98905.7|98938|98888|98957.6|98907.6|98932.9|98882.9|61
1651850300000|2022-05-06 15:18:20|98937.6|98887.6|98946.3|98896.3|98947.6|98897.6|98935.3|98885.3|56
1651850310000|2022-05-06 15:18:30|98946.4|98896.4|98936.8|98886.8|98946.4|98896.4|98934.2|98884.2|54
1651850320000|2022-05-06 15:18:40|98936.9|98886.9|98971.1|98921.1|98975.5|98925.5|98935.8|98885.8|66
1651850330000|2022-05-06 15:18:50|98971.2|98921.2|98986.4|98936.4|98986.4|98936.4|98971.2|98921.2|64
1651850340000|2022-05-06 15:19:00|98987.5|98937.5|98984|98934|98989.3|98939.3|98983.2|98933.2|45
1651850350000|2022-05-06 15:19:10|98983.5|98933.5|98962.4|98912.4|98985.8|98935.8|98960.9|98910.9|62
1651850360000|2022-05-06 15:19:20|98963.2|98913.2|98939.2|98889.2|98963.6|98913.6|98936|98886|62
1651850370000|2022-05-06 15:19:30|98938.8|98888.8|98947.1|98897.1|98957.4|98907.4|98938.7|98888.7|69
1651850380000|2022-05-06 15:19:40|98949.8|98899.8|98959.1|98909.1|98969.4|98914.5|98948.6|98897.5|62
1651850390000|2022-05-06 15:19:50|98959.5|98909.5|98964.3|98914.3|98964.4|98914.4|98959.5|98909.5|57
1651850400000|2022-05-06 15:20:00|98962.8|98912.8|98952.7|98902.7|98962.8|98912.8|98944.2|98894.2|67
1651850410000|2022-05-06 15:20:10|98952.8|98902.8|98958|98908|98958|98908|98948.2|98898.2|62
1651850420000|2022-05-06 15:20:20|98957.6|98907.6|98953.9|98903.9|98960|98910|98950.3|98900.3|66
1651850430000|2022-05-06 15:20:30|98954|98904|98945.6|98895.6|98960.4|98910.4|98943.6|98893.6|51
1651850440000|2022-05-06 15:20:40|98945.8|98895.8|98954|98904|98954.9|98904.9|98945.7|98895.7|55
1651850450000|2022-05-06 15:20:50|98954.4|98904.4|98954.3|98904.3|98959.5|98909.5|98951.1|98901.1|57
1651850460000|2022-05-06 15:21:00|98954.2|98904.2|98952.4|98902.4|98958.1|98908.1|98951.6|98901.6|50
1651850470000|2022-05-06 15:21:10|98951.6|98901.6|98959.8|98909.8|98966.3|98916.3|98948.2|98898.2|58
1651850480000|2022-05-06 15:21:20|98961.2|98911.2|98950|98900|98961.2|98911.2|98950|98900|53
1651850490000|2022-05-06 15:21:30|98951|98901|98969.5|98919.5|98970.3|98920.3|98943.3|98898.8|67
1651850500000|2022-05-06 15:21:40|98971.2|98921.2|98966.2|98916.2|98971.5|98921.5|98957.6|98907.6|53
1651850510000|2022-05-06 15:21:50|98965.9|98915.9|98973.8|98923.8|98981.3|98931.3|98965.9|98915.9|50
1651850520000|2022-05-06 15:22:00|98974|98924|98933.5|98883.5|98977.7|98927.7|98932.3|98882.3|69
1651850530000|2022-05-06 15:22:10|98935.1|98885.1|98929.7|98879.7|98935.1|98885.1|98921.1|98871.1|69
1651850540000|2022-05-06 15:22:20|98929.9|98879.9|98917.5|98867.5|98930.4|98880.4|98916.5|98866.5|64
1651850550000|2022-05-06 15:22:30|98917.1|98867.1|98905.7|98855.7|98919.7|98869.7|98904.8|98854.8|59
1651850560000|2022-05-06 15:22:40|98906.8|98856.8|98879|98829|98907.8|98857.8|98878.4|98828.4|59
1651850570000|2022-05-06 15:22:50|98874.8|98824.8|98867.2|98817.2|98883.9|98833.9|98855.4|98805.4|70
1651850580000|2022-05-06 15:23:00|98868.4|98818.4|98863.5|98813.5|98868.5|98823.9|98846.9|98806.8|62
1651850590000|2022-05-06 15:23:10|98863|98813|98858.1|98808.1|98865.1|98815.1|98855.9|98805.9|63
1651850600000|2022-05-06 15:23:20|98857.7|98807.7|98848.6|98798.6|98863.9|98813.9|98843.9|98793.9|68
1651850610000|2022-05-06 15:23:30|98848.4|98798.4|98847.8|98797.8|98848.9|98808.4|98831.4|98789.3|61
1651850620000|2022-05-06 15:23:40|98846.3|98796.3|98827.5|98777.5|98846.3|98796.3|98821.1|98771.1|62
1651850630000|2022-05-06 15:23:50|98827.4|98777.4|98824|98774|98844.3|98794.3|98823.2|98773.2|52
1651850640000|2022-05-06 15:24:00|98824.1|98774.1|98818|98768|98824.1|98774.1|98818|98768|53
1651850650000|2022-05-06 15:24:10|98818.5|98768.5|98816.1|98766.1|98821.5|98771.5|98815.1|98765.1|53
1651850660000|2022-05-06 15:24:20|98815.6|98765.6|98813.1|98763.1|98816.3|98766.3|98807.8|98757.8|55
1651850670000|2022-05-06 15:24:30|98808.1|98758.1|98797.9|98747.9|98808.1|98758.1|98796.5|98746.5|56
1651850680000|2022-05-06 15:24:40|98798.2|98748.2|98797.9|98747.9|98804.8|98754.8|98797.9|98747.9|50
1651850690000|2022-05-06 15:24:50|98798.9|98748.9|98805.5|98755.5|98815.7|98765.7|98797.2|98747.2|63
1651850700000|2022-05-06 15:25:00|98810|98760|98817.7|98767.7|98825.5|98775.5|98805.6|98745.9|70
1651850710000|2022-05-06 15:25:10|98816.7|98766.7|98822.4|98749.7|98822.4|98770.1|98804.7|98749.4|64
1651850720000|2022-05-06 15:25:20|98810.2|98760.2|98829.6|98779.6|98880.8|98808.9|98809.8|98746.7|62
1651850730000|2022-05-06 15:25:30|98828.4|98778.4|98823.2|98773.2|98859|98790.9|98821.6|98763.3|75
1651850740000|2022-05-06 15:25:40|98823.3|98773.3|98841.7|98791.7|98855.4|98794.7|98817.7|98751.7|69
1651850750000|2022-05-06 15:25:50|98841.9|98791.9|98853.7|98766.3|98855.4|98791.9|98814.6|98752.7|68
1651850760000|2022-05-06 15:26:00|98849.2|98769|98869.1|98819.1|98884.5|98820.2|98835.4|98767|73
1651850770000|2022-05-06 15:26:10|98869.7|98819.7|98869.9|98819.9|98890.5|98831.2|98867.2|98805.4|67
1651850780000|2022-05-06 15:26:20|98870.3|98820.3|98898.4|98848.4|98899.3|98848.4|98870|98820|64
1651850790000|2022-05-06 15:26:30|98914.2|98830.1|98907.8|98857.8|98917.5|98858.7|98896|98830.1|76
1651850800000|2022-05-06 15:26:40|98921.8|98845.2|98893.2|98843.2|98921.8|98860.3|98890.3|98840.3|63
1651850810000|2022-05-06 15:26:50|98893.9|98843.9|98903.9|98853.9|98910.2|98858.2|98892.6|98832|60
1651850820000|2022-05-06 15:27:00|98903.1|98853.1|98893.3|98843.3|98911|98861|98893.3|98843.3|67
1651850830000|2022-05-06 15:27:10|98893.2|98843.2|98887.9|98837.9|98900.8|98843.6|98886|98827.7|62
1651850840000|2022-05-06 15:27:20|98888.2|98838.2|98894.4|98844.4|98902.4|98852.4|98888.2|98838.2|69
1651850850000|2022-05-06 15:27:30|98895|98845|98908.2|98858.2|98912.7|98862.7|98893.8|98843.8|61
1651850860000|2022-05-06 15:27:40|98908.1|98858.1|98909.6|98859.6|98911|98861|98902.4|98852.4|60
1651850870000|2022-05-06 15:27:50|98908.3|98858.3|98912.4|98862.4|98914.4|98864.4|98906.7|98856.7|59
1651850880000|2022-05-06 15:28:00|98911.5|98861.5|98913.3|98863.3|98915|98865|98905.6|98855.6|75
1651850890000|2022-05-06 15:28:10|98911.6|98861.6|98910.3|98860.3|98926.6|98868.4|98906.1|98850.2|79
1651850900000|2022-05-06 15:28:20|98909.8|98859.8|98914.1|98864.1|98915|98865|98902.5|98852.5|79
1651850910000|2022-05-06 15:28:30|98912.6|98862.6|98906.8|98856.8|98914.8|98864.8|98905.2|98855.2|72
1651850920000|2022-05-06 15:28:40|98906.7|98856.7|98900|98850|98913.1|98863.1|98897.3|98847.3|73
1651850930000|2022-05-06 15:28:50|98899.7|98849.7|98894.2|98844.2|98899.8|98849.8|98889.3|98839.3|68
1651850940000|2022-05-06 15:29:00|98894.1|98844.1|98870.6|98820.6|98908.1|98846|98870.6|98820.6|69
1651850950000|2022-05-06 15:29:10|98873.5|98823.5|98869.7|98819.7|98879.3|98829.3|98863.6|98813.6|75
1651850960000|2022-05-06 15:29:20|98870.6|98820.6|98873.5|98823.5|98886.7|98836.7|98868.5|98818.5|79
1651850970000|2022-05-06 15:29:30|98877.1|98827.1|98880.4|98830.4|98883.2|98833.2|98871.6|98821.6|69
1651850980000|2022-05-06 15:29:40|98880.3|98830.3|98881.4|98831.4|98899.4|98841.6|98880.3|98818.7|77
1651850990000|2022-05-06 15:29:50|98880.8|98830.8|98883.5|98833.5|98883.5|98833.5|98867.7|98817.7|58
1651851000000|2022-05-06 15:30:00|98883.1|98833.1|98830.4|98780.4|98883.1|98833.1|98830.4|98745.6|79
1651851010000|2022-05-06 15:30:10|98829.5|98779.5|98837.8|98765.7|98860.3|98791.8|98823.7|98737.7|74
1651851020000|2022-05-06 15:30:20|98816.9|98766.9|98797.9|98747.9|98830.1|98766.9|98784.7|98694.9|72
1651851030000|2022-05-06 15:30:30|98798|98748|98801.4|98751.4|98833.9|98758|98795.5|98729.4|76
1651851040000|2022-05-06 15:30:40|98801.9|98751.9|98792.6|98742.6|98818.8|98753.8|98792.5|98737.1|74
1651851050000|2022-05-06 15:30:50|98792|98742|98804.3|98754.3|98807.2|98757.2|98791.7|98741.7|57
1651851060000|2022-05-06 15:31:00|98806.7|98756.7|98800.7|98750.7|98812.7|98762.7|98800.6|98750.6|67
1651851070000|2022-05-06 15:31:10|98800.6|98750.6|98779.4|98729.4|98801|98751|98779.1|98729.1|54
1651851080000|2022-05-06 15:31:20|98779.2|98729.2|98780.4|98730.4|98803.8|98734.7|98774|98714.8|72
1651851090000|2022-05-06 15:31:30|98782.6|98732.6|98797.9|98747.9|98807.6|98751.1|98782.6|98732.6|63
1651851100000|2022-05-06 15:31:40|98798.5|98748.5|98824.2|98743.5|98824.2|98756.3|98793.9|98731.1|72
1651851110000|2022-05-06 15:31:50|98823.9|98744.1|98796.9|98746.9|98823.9|98758.2|98790.2|98713.8|77
1651851120000|2022-05-06 15:32:00|98831|98715.2|98812.1|98762.1|98836|98766.6|98798.4|98715.2|76
1651851130000|2022-05-06 15:32:10|98831.2|98747.4|98902.3|98810.4|98911|98817.7|98820.4|98736.5|80
1651851140000|2022-05-06 15:32:20|98906.1|98813.3|98930.6|98850.9|98938.5|98855.9|98856.3|98782.4|78
1651851150000|2022-05-06 15:32:30|98930|98852.5|98932|98816|98958.5|98884.2|98900.5|98784.5|77
1651851160000|2022-05-06 15:32:40|98906.9|98806|98922.7|98831.3|98931.8|98831.3|98899.8|98800.5|78
1651851170000|2022-05-06 15:32:50|98926.7|98827.4|98864|98792|98926.7|98851.6|98849.2|98775.4|74
1651851180000|2022-05-06 15:33:00|98864.6|98790.7|98834|98763.4|98871.9|98810.2|98816.6|98762.5|67
1651851190000|2022-05-06 15:33:10|98839.5|98760.6|98825.5|98775.5|98848.6|98775.5|98813.3|98737.4|76
1651851200000|2022-05-06 15:33:20|98825.7|98775.7|98819.9|98743.8|98855.7|98777.9|98804.7|98733.5|78
1651851210000|2022-05-06 15:33:30|98818.5|98745.3|98823.6|98773.6|98823.6|98774.9|98798.8|98740.8|74
1651851220000|2022-05-06 15:33:40|98825.4|98775.4|98832.1|98782.1|98845.8|98782.1|98821.4|98762.8|66
1651851230000|2022-05-06 15:33:50|98833|98783|98918.1|98832.9|98935.1|98862.6|98825.2|98754.4|76
1651851240000|2022-05-06 15:34:00|98916.9|98846.1|98920.2|98848.2|98947|98875.2|98910|98822.1|75
1651851250000|2022-05-06 15:34:10|98927.4|98844.2|98899.9|98799.3|98945.5|98865.3|98869.8|98793.6|73
1651851260000|2022-05-06 15:34:20|98892|98806.6|98919.5|98829.8|98929.7|98845.7|98874.9|98804|76
1651851270000|2022-05-06 15:34:30|98919.7|98830.6|98935.7|98835.2|98935.7|98845.9|98906.9|98818.3|72
1651851280000|2022-05-06 15:34:40|98937.2|98832.6|98936|98836.6|98948.8|98857|98907|98818|73
1651851290000|2022-05-06 15:34:50|98943.3|98828.7|98913.5|98863.5|98945.7|98863.5|98912.1|98827|72
1651851300000|2022-05-06 15:35:00|98913.6|98863.6|98946.5|98868.8|98956.2|98875.4|98911.4|98841.7|76
1651851310000|2022-05-06 15:35:10|98949.5|98865|98948.4|98875.6|98957.8|98887.9|98933.1|98858.6|71
1651851320000|2022-05-06 15:35:20|98952.1|98871.2|98943.7|98893.7|98961.3|98893.8|98934.6|98865.3|69
1651851330000|2022-05-06 15:35:30|98942.7|98892.7|98955.3|98905.3|98974.4|98907.5|98939.6|98881.2|62
1651851340000|2022-05-06 15:35:40|98955.6|98905.6|98956.3|98906.3|98980.1|98917.1|98955.4|98891.5|69
1651851350000|2022-05-06 15:35:50|98956.2|98906.2|98967.5|98891.9|98972.7|98906.2|98952.5|98889.5|61
1651851360000|2022-05-06 15:36:00|98955|98905|98967.5|98895.8|98975.4|98910.7|98954|98886.5|60
1651851370000|2022-05-06 15:36:10|98968.5|98894.9|98973.5|98901.3|98980.4|98917.5|98962|98894.9|65
1651851380000|2022-05-06 15:36:20|98962.3|98912.3|98961.9|98911.9|98980.8|98915.8|98955.4|98888.7|68
1651851390000|2022-05-06 15:36:30|98960.1|98910.1|98963.2|98913.2|98982.9|98920.7|98960.1|98900.3|64
1651851400000|2022-05-06 15:36:40|98963.3|98913.3|98967.8|98917.8|98974.3|98919.1|98963.3|98903.2|52
1651851410000|2022-05-06 15:36:50|98968.1|98918.1|98968.7|98918.7|98974.2|98924.2|98967.9|98917.9|47
1651851420000|2022-05-06 15:37:00|98968.8|98918.8|98966.5|98916.5|98969|98927.6|98952.6|98911.1|55
1651851430000|2022-05-06 15:37:10|98965.3|98915.3|98966.3|98916.3|98987|98925.4|98960.5|98910.5|63
1651851440000|2022-05-06 15:37:20|98965|98915|98971.8|98921.8|98983.2|98922.2|98963.8|98902|62
1651851450000|2022-05-06 15:37:30|98971.9|98921.9|98965.9|98915.9|98983.4|98922.1|98960.7|98879.7|61
1651851460000|2022-05-06 15:37:40|98975.1|98903|98995.5|98905.6|98999.7|98932.2|98965.2|98885.1|71
1651851470000|2022-05-06 15:37:50|98991.5|98910.1|98987.4|98937.4|98999.9|98938.5|98975.9|98907.7|45
1651851480000|2022-05-06 15:38:00|98986.6|98936.6|98994|98913|99010.5|98939.8|98970.3|98907.6|62
1651851490000|2022-05-06 15:38:10|98994.8|98913.1|98990.7|98940.7|99010|98944.1|98982.2|98906.4|64
1651851500000|2022-05-06 15:38:20|99011.6|98939.9|99015|98926.8|99026.9|98952.3|98995.6|98920.5|66
1651851510000|2022-05-06 15:38:30|99017|98932.3|98995.3|98945.3|99029|98955.7|98995.3|98917.2|54
1651851520000|2022-05-06 15:38:40|99005.1|98933.2|99013.9|98935.1|99021.1|98950|98991.4|98928.5|62
1651851530000|2022-05-06 15:38:50|98996|98946|99011.3|98919.4|99021.1|98946|98990.7|98903.4|64
1651851540000|2022-05-06 15:39:00|99008.9|98921.9|99008.3|98920.8|99026.4|98944.6|98994.2|98910.3|70
1651851550000|2022-05-06 15:39:10|99007.2|98924.4|98996.9|98946.9|99020.3|98948.6|98986.5|98915.3|71
1651851560000|2022-05-06 15:39:20|99010|98934.4|99016.5|98966.5|99017.2|98967.2|98991.9|98918.7|70
1651851570000|2022-05-06 15:39:30|99029.2|98953.7|99044.2|98964.2|99049.7|98987.2|99013.6|98950.5|64
1651851580000|2022-05-06 15:39:40|99043|98963.8|99058.6|98966.4|99058.6|98988.5|99029.6|98962.8|65
1651851590000|2022-05-06 15:39:50|99038.3|98988.3|99040.5|98990.5|99058.6|98998.8|99034|98972.4|62
1651851600000|2022-05-06 15:40:00|99044.3|98994.3|99104|99021.6|99112.8|99038.7|99044.3|98990|76
1651851610000|2022-05-06 15:40:10|99104.3|99021.1|99061.9|99011.9|99104.3|99021.1|99061|98995.4|74
1651851620000|2022-05-06 15:40:20|99061.8|99011.8|99085.5|98999|99091|99023.1|99057.6|98988.8|67
1651851630000|2022-05-06 15:40:30|99089.1|98997.2|99079.8|99029.8|99108.4|99029.8|99067|98984.2|74
1651851640000|2022-05-06 15:40:40|99092|99016|99060.3|99010.3|99092.4|99028.9|99060.3|98994|78
1651851650000|2022-05-06 15:40:50|99060.1|99010.1|99081.1|99000.1|99094.6|99018.9|99059|98991.5|63
1651851660000|2022-05-06 15:41:00|99077.1|99004.3|99071.5|99021.5|99097.6|99025.5|99065.5|98997.9|68
1651851670000|2022-05-06 15:41:10|99071.9|99021.9|99073|99023|99089.2|99027.1|99071.4|99005.6|45
1651851680000|2022-05-06 15:41:20|99075.5|99025.5|99074.3|99024.3|99081.1|99031.1|99065.5|99015.5|65
1651851690000|2022-05-06 15:41:30|99074.6|99024.6|99070.9|99020.9|99076.4|99026.4|99070.9|99020.9|54
1651851700000|2022-05-06 15:41:40|99071.2|99021.2|99067.4|99017.4|99085.7|99034.6|99067.4|99012.7|65
1651851710000|2022-05-06 15:41:50|99085.2|99011.3|99075.1|99025.1|99093.1|99032.5|99071.5|99011.3|61
1651851720000|2022-05-06 15:42:00|99075.4|99025.4|99068.4|99018.4|99077.6|99027.6|99059.7|99006.5|61
1651851730000|2022-05-06 15:42:10|99067.6|99017.6|99066.4|99016.4|99082|99022.5|99046.5|98930.5|47
1651851740000|2022-05-06 15:42:20|99064.4|99014.4|99076|99026|99079.5|99029.5|99058.1|98979.5|63
1651851750000|2022-05-06 15:42:30|99075.6|99025.6|99056|99006|99077|99027|99052.1|99002.1|74
1651851760000|2022-05-06 15:42:40|99055.7|99005.7|99044.8|98994.8|99058.1|99013.2|99038.2|98993.6|69
1651851770000|2022-05-06 15:42:50|99046|98996|99048.8|98977|99064.9|98997.9|99034|98968.6|73
1651851780000|2022-05-06 15:43:00|99055|98976.6|99065.9|98991.7|99082.2|99004|99035|98972.9|73
1651851790000|2022-05-06 15:43:10|99057|99007|99049.3|98999.3|99069|99007|99034.9|98984.9|72
1651851800000|2022-05-06 15:43:20|99049.9|98999.9|99032.2|98982.2|99049.9|98999.9|99030.9|98980.9|57
1651851810000|2022-05-06 15:43:30|99034.3|98984.3|99036.8|98986.8|99038.8|98988.8|99030.1|98980.1|64
1651851820000|2022-05-06 15:43:40|99036.5|98986.5|99046.2|98996.2|99064.1|98998.5|99033.3|98972.5|59
1651851830000|2022-05-06 15:43:50|99046|98996|99053.4|99003.4|99066|99007.1|99041.3|98979.7|76
1651851840000|2022-05-06 15:44:00|99054.6|99004.6|99057.1|98978.5|99060.1|99004.8|99034.9|98968.1|69
1651851850000|2022-05-06 15:44:10|99054.6|98980.2|99040.2|98990.2|99056.7|98991.9|99035.5|98968|68
1651851860000|2022-05-06 15:44:20|99040.1|98990.1|99038.4|98988.4|99040.6|98990.6|99034.4|98984.4|50
1651851870000|2022-05-06 15:44:30|99037.6|98987.6|98995.5|98945.5|99041.8|98987.6|98991.4|98926.8|75
1651851880000|2022-05-06 15:44:40|99001.7|98951.7|99027.8|98977.8|99054.4|98985.4|99001.7|98943.1|75
1651851890000|2022-05-06 15:44:50|99039.5|98968.9|99026.8|98976.8|99041.6|98979.6|99022.7|98961.5|62
1651851900000|2022-05-06 15:45:00|99026.9|98976.9|99035.3|98985.3|99053.6|98990.9|99025.6|98975.6|72
1651851910000|2022-05-06 15:45:10|99035|98985|99036.6|98986.6|99052.6|98986.9|99032.7|98975.7|65
1651851920000|2022-05-06 15:45:20|99037.3|98987.3|99050.8|98973.9|99070.6|98994.3|99034.6|98970.7|67
1651851930000|2022-05-06 15:45:30|99040.6|98990.6|99062|98983.9|99078.1|99000.8|99032.5|98975.2|70
1651851940000|2022-05-06 15:45:40|99065.1|98981.9|99077.7|99027.7|99101|99033.7|99042|98981.9|74
1651851950000|2022-05-06 15:45:50|99079.7|99029.7|99089.7|99039.7|99105.9|99046.8|99078.4|99028.4|60
1651851960000|2022-05-06 15:46:00|99089.5|99039.5|99082.8|99032.8|99105.5|99042.5|99080.5|99029.9|66
1651851970000|2022-05-06 15:46:10|99083.4|99033.4|99080.7|99030.7|99094.7|99037.7|99080|99023.4|56
1651851980000|2022-05-06 15:46:20|99083.2|99033.2|99083.6|99033.6|99087.2|99037.2|99079|99029|63
1651851990000|2022-05-06 15:46:30|99084.4|99034.4|99086.4|99036.4|99089.3|99039|99078.3|99017.9|62
1651852000000|2022-05-06 15:46:40|99086.3|99036.3|99092|99042|99093.8|99043.8|99086|99036|57
1651852010000|2022-05-06 15:46:50|99096.3|99046.3|99114.3|99064.3|99130.8|99072.6|99093.7|99043.7|67
1651852020000|2022-05-06 15:47:00|99114.9|99064.9|99109|99059|99117.3|99067.3|99105.7|99055.7|60
1651852030000|2022-05-06 15:47:10|99108.9|99058.9|99128.9|99050.7|99128.9|99067.4|99108.9|99050.6|54
1651852040000|2022-05-06 15:47:20|99111|99061|99113|99063|99137.7|99071.4|99110.8|99048.8|64
1651852050000|2022-05-06 15:47:30|99112.4|99062.4|99100.7|99050.7|99127.7|99064.3|99100.4|99037.1|67
1651852060000|2022-05-06 15:47:40|99100.9|99050.9|99104.9|99054.9|99118.9|99057.2|99100.9|99038.6|61
1651852070000|2022-05-06 15:47:50|99105.2|99055.2|99107.2|99057.2|99115.3|99065.3|99103.7|99053.7|67
1651852080000|2022-05-06 15:48:00|99107.1|99057.1|99054.4|98962.7|99128|99062.2|99052.8|98957.2|75
1651852090000|2022-05-06 15:48:10|99057.5|98963|99064.6|99014.6|99081.6|99015.7|99054.7|98963|71
1651852100000|2022-05-06 15:48:20|99065|99015|99059.9|99009.9|99089.2|99015.9|99054.5|98996.4|63
1651852110000|2022-05-06 15:48:30|99059.8|99009.8|99068.7|98996.3|99069.8|99009.9|99057.5|98996.3|46
1651852120000|2022-05-06 15:48:40|99070.1|98996.7|99072.9|99022.9|99087.5|99023.5|99057.9|98996.7|62
1651852130000|2022-05-06 15:48:50|99073|99023|99074.6|99024.6|99083.8|99025.8|99070.6|99012.8|50
1651852140000|2022-05-06 15:49:00|99075.1|99025.1|99091.8|99020.1|99092.2|99031.6|99073.9|99013.1|55
1651852150000|2022-05-06 15:49:10|99093|99018.6|99107|99031.8|99110.8|99049|99079.6|99018.6|50
1651852160000|2022-05-06 15:49:20|99107.3|99031.5|99095.4|99045.4|99113.3|99050.5|99090.4|99022.1|63
1651852170000|2022-05-06 15:49:30|99095.9|99045.9|99105.1|99055.1|99119.9|99057.7|99095.9|99039.2|54
1651852180000|2022-05-06 15:49:40|99105|99055|99142.6|99051.9|99150.9|99072.4|99105|99041.9|57
1651852190000|2022-05-06 15:49:50|99142.9|99048.9|99157.8|99041.8|99157.8|99071.9|99118|99041.8|61
1651852200000|2022-05-06 15:50:00|99154.6|99044.6|99121.5|99071.5|99154.6|99077.6|99117.9|99044.6|72
1651852210000|2022-05-06 15:50:10|99121.7|99071.7|99118.3|99068.3|99138.5|99073.2|99117.8|99055.2|66
1651852220000|2022-05-06 15:50:20|99118.5|99068.5|99138.1|99065.9|99143.4|99077.4|99118.4|99049.3|69
1651852230000|2022-05-06 15:50:30|99139.8|99063.9|99146|99076|99161.5|99086.6|99123.9|99060.8|61
1651852240000|2022-05-06 15:50:40|99136.1|99086.1|99136.2|99086.2|99154.7|99086.2|99128.9|99056.5|57
1651852250000|2022-05-06 15:50:50|99135.8|99085.8|99139.6|99089.6|99155.6|99093.4|99132.4|99071.3|59
1651852260000|2022-05-06 15:51:00|99139.9|99089.9|99126.5|99076.5|99154.6|99093.2|99118.9|99068.9|63
1651852270000|2022-05-06 15:51:10|99124.9|99074.9|99120.5|99070.5|99137.4|99075.8|99112.2|99051.1|65
1651852280000|2022-05-06 15:51:20|99120.7|99070.7|99116|99066|99128.7|99071.4|99112.5|99054|69
1651852290000|2022-05-06 15:51:30|99116.3|99066.3|99118.3|99068.3|99136.5|99076|99112.3|99042.1|69
1651852300000|2022-05-06 15:51:40|99117.7|99067.7|99116.3|99066.3|99127.6|99074.8|99111.4|99047.1|65
1651852310000|2022-05-06 15:51:50|99117.1|99067.1|99129.3|99057.3|99129.6|99072.5|99115.6|99056|58
1651852320000|2022-05-06 15:52:00|99132.2|99055.2|99122.1|99072.1|99132.2|99072.1|99116.5|99055|39
1651852330000|2022-05-06 15:52:10|99121.9|99071.9|99118.1|99068.1|99141.1|99077.5|99112.9|99059.2|58
1651852340000|2022-05-06 15:52:20|99119.2|99069.2|99121|99071|99135.1|99085.1|99113.6|99058.3|56
1651852350000|2022-05-06 15:52:30|99121.1|99071.1|99138.9|99088.9|99148.7|99091|99113.9|99063.9|62
1651852360000|2022-05-06 15:52:40|99138.6|99088.6|99160.9|99110.9|99179.2|99112.7|99133.5|99083.5|52
1651852370000|2022-05-06 15:52:50|99161|99111|99181.3|99131.3|99199.8|99133.2|99158.7|99101.4|60
1651852380000|2022-05-06 15:53:00|99181.6|99131.6|99185.1|99135.1|99207.1|99145.3|99181.3|99127.3|62
1651852390000|2022-05-06 15:53:10|99182.3|99132.3|99183.9|99133.9|99203.4|99137.7|99178.4|99107|54
1651852400000|2022-05-06 15:53:20|99179.5|99129.5|99193|99143|99219.5|99145.9|99177.8|99112.5|56
1651852410000|2022-05-06 15:53:30|99191.1|99141.1|99184.8|99134.8|99197.9|99141.1|99178.3|99116.2|60
1651852420000|2022-05-06 15:53:40|99181.5|99131.5|99192.9|99142.9|99207.4|99144.5|99181.5|99119|50
1651852430000|2022-05-06 15:53:50|99187.8|99137.8|99191.4|99141.4|99209.3|99146.5|99187.5|99121.4|59
1651852440000|2022-05-06 15:54:00|99195.4|99145.4|99189.4|99139.4|99206.2|99147.1|99182.3|99129.6|73
1651852450000|2022-05-06 15:54:10|99189.9|99139.9|99189|99098.6|99200.9|99146.9|99167.5|99098.1|67
1651852460000|2022-05-06 15:54:20|99192.9|99096.7|99185.7|99135.7|99222.7|99145.9|99163.7|99096.7|71
1651852470000|2022-05-06 15:54:30|99195.5|99145.5|99181.3|99131.3|99195.5|99145.5|99179.2|99129.2|46
1651852480000|2022-05-06 15:54:40|99180.8|99130.8|99164.4|99114.4|99199.5|99132|99151.4|99090.9|74
1651852490000|2022-05-06 15:54:50|99163.9|99113.9|99168.1|99118.1|99168.1|99118.1|99158.9|99108.9|51
1651852500000|2022-05-06 15:55:00|99168.6|99118.6|99168.9|99118.9|99193.9|99122.4|99159|99087.1|59
1651852510000|2022-05-06 15:55:10|99166.5|99116.5|99168|99118|99186.5|99130.8|99166.5|99114.6|71
1651852520000|2022-05-06 15:55:20|99168.6|99118.6|99171.6|99121.6|99187.9|99124.4|99165.1|99110.5|53
1651852530000|2022-05-06 15:55:30|99171.5|99121.5|99165.9|99115.9|99185.5|99126.9|99164.7|99112|58
1651852540000|2022-05-06 15:55:40|99158.8|99108.8|99184.4|99134.4|99186.5|99134.6|99158.4|99108.4|55
1651852550000|2022-05-06 15:55:50|99174.7|99124.7|99170.2|99120.2|99182.6|99124.7|99165.9|99106.1|51
1651852560000|2022-05-06 15:56:00|99166.6|99116.6|99169.8|99119.8|99187.1|99125.9|99162.5|99093.8|60
1651852570000|2022-05-06 15:56:10|99170.1|99120.1|99168.3|99118.3|99204.1|99131.2|99165.4|99103.7|63
1651852580000|2022-05-06 15:56:20|99168|99118|99176.4|99126.4|99192.2|99134.3|99168|99105.8|60
1651852590000|2022-05-06 15:56:30|99176.3|99126.3|99177.8|99127.8|99191.8|99129.5|99163.8|99100.4|58
1651852600000|2022-05-06 15:56:40|99179.2|99129.2|99178.8|99128.8|99197.2|99131.6|99169.2|99115.9|42
1651852610000|2022-05-06 15:56:50|99178.9|99128.9|99177.1|99127.1|99183.5|99133.5|99176.4|99126.4|48
1651852620000|2022-05-06 15:57:00|99176.6|99126.6|99180.5|99130.5|99182.7|99132.7|99175.5|99125.5|23
1651852630000|2022-05-06 15:57:10|99180.6|99130.6|99175.4|99125.4|99182.2|99132.2|99175.4|99125.4|26
1651852640000|2022-05-06 15:57:20|99175.3|99125.3|99184|99134|99211.7|99155.7|99175.3|99125.3|66
1651852650000|2022-05-06 15:57:30|99183.3|99133.3|99175.8|99125.8|99183.5|99133.3|99166.5|99107.6|55
1651852660000|2022-05-06 15:57:40|99176.7|99126.7|99165.7|99115.7|99179.5|99126.7|99157.8|99096.6|48
1651852670000|2022-05-06 15:57:50|99169.3|99119.3|99197.4|99147.4|99211|99154.3|99166.9|99116.9|63
1651852680000|2022-05-06 15:58:00|99194.5|99144.5|99206|99156|99210.3|99156|99191.9|99139.2|54
1651852690000|2022-05-06 15:58:10|99205.8|99155.8|99240.5|99190.5|99253.2|99196.9|99202.5|99151.7|72
1651852700000|2022-05-06 15:58:20|99240.4|99190.4|99251.5|99201.5|99263.6|99204.8|99240.4|99185.1|56
1651852710000|2022-05-06 15:58:30|99251.7|99201.7|99267.8|99196.8|99271.8|99211.4|99246.4|99194.7|50
1651852720000|2022-05-06 15:58:40|99257.3|99207.3|99274.1|99224.1|99291.6|99227|99252.8|99194.8|47
1651852730000|2022-05-06 15:58:50|99273.7|99223.7|99289.7|99239.7|99310|99256.9|99273.4|99210.6|66
1651852740000|2022-05-06 15:59:00|99304.1|99223.6|99297.2|99208.7|99310.6|99238.7|99255|99196.7|77
1651852750000|2022-05-06 15:59:10|99296.5|99212.9|99318.5|99239.6|99343.8|99260.2|99276.5|99200.6|75
1651852760000|2022-05-06 15:59:20|99319.5|99238.4|99262.3|99168.1|99358.2|99281.9|99247.5|99161.7|79
1651852770000|2022-05-06 15:59:30|99262.6|99166.2|99268.2|99218.2|99287|99220.6|99237.8|99124.8|77
1651852780000|2022-05-06 15:59:40|99268.6|99218.6|99289.1|99213.5|99293.2|99230.9|99268.6|99181.8|67
1651852790000|2022-05-06 15:59:50|99288.9|99215.7|99285.9|99215|99295.6|99229|99272.8|99200.1|57
1651852800000|2022-05-06 16:00:00|99289.9|99210.2|99288.3|99215.7|99298.4|99225.3|99267.6|99192.4|68
1651852810000|2022-05-06 16:00:10|99297.5|99209.5|99315.4|99199.4|99318.4|99242|99290|99196.2|76
1651852820000|2022-05-06 16:00:20|99316.2|99200.2|99302.9|99216.6|99318.6|99220|99298.5|99195.3|70
1651852830000|2022-05-06 16:00:30|99305.2|99216.4|99290.8|99219.5|99315.2|99239.9|99287.2|99198.1|71
1651852840000|2022-05-06 16:00:40|99297.3|99213.2|99291.2|99217.2|99305.7|99234.6|99278.9|99200.1|76
1651852850000|2022-05-06 16:00:50|99291.7|99217.7|99289.7|99218.9|99314.7|99230.4|99277.6|99203.5|69
1651852860000|2022-05-06 16:01:00|99289.3|99218|99299.2|99226.4|99309|99241|99279|99213.8|75
1651852870000|2022-05-06 16:01:10|99299.6|99224.7|99279.6|99229.6|99299.8|99237|99278.8|99215.3|68
1651852880000|2022-05-06 16:01:20|99279.1|99229.1|99279.7|99184.2|99297.1|99229.1|99269.4|99175.5|65
1651852890000|2022-05-06 16:01:30|99279.9|99163.9|99298.2|99209.6|99303.5|99219.3|99257.9|99159.8|74
1651852900000|2022-05-06 16:01:40|99300.5|99208.2|99281.3|99201.1|99300.5|99213.2|99278.9|99191.2|73
1651852910000|2022-05-06 16:01:50|99280.7|99200.6|99272.9|99201.2|99290.6|99206.1|99269.3|99181.7|70
1651852920000|2022-05-06 16:02:00|99273.8|99201.4|99281.2|99200.9|99286.2|99220.8|99265.7|99195.6|72
1651852930000|2022-05-06 16:02:10|99281.3|99200.7|99263.9|99185.2|99284|99216.7|99259.2|99185.2|64
1651852940000|2022-05-06 16:02:20|99264.6|99184.7|99265.6|99180.4|99269.7|99197.2|99240.1|99171.3|72
1651852950000|2022-05-06 16:02:30|99266.8|99179.8|99259.7|99189.5|99273.6|99201.4|99232.3|99162.9|78
1651852960000|2022-05-06 16:02:40|99249|99199|99244|99168.3|99268.4|99200.9|99232|99165.7|75
1651852970000|2022-05-06 16:02:50|99232.1|99182.1|99246.3|99174.7|99250.4|99185.3|99232.1|99169.3|67
1651852980000|2022-05-06 16:03:00|99247.3|99173.8|99209|99117.9|99249.1|99185.6|99202.1|99098.5|77
1651852990000|2022-05-06 16:03:10|99210|99116.3|99228.7|99135.1|99236.8|99143.7|99208|99116.3|74
1651853000000|2022-05-06 16:03:20|99225.6|99138.8|99221.3|99144.4|99240.7|99154.1|99216.2|99127.5|71
1651853010000|2022-05-06 16:03:30|99228.2|99146.4|99188.6|99093.1|99228.2|99146.4|99183.8|99089.4|77
1651853020000|2022-05-06 16:03:40|99188.7|99092.6|99187|99095.2|99203.3|99105.5|99180.1|99088.2|76
1651853030000|2022-05-06 16:03:50|99187.1|99095.4|99180.9|99086.5|99196.9|99104.9|99168.1|99083.2|75
1651853040000|2022-05-06 16:04:00|99177.1|99088.6|99144.9|99057.8|99181.8|99095.2|99135|99054|71
1651853050000|2022-05-06 16:04:10|99143.6|99056.9|99139|99064.1|99149.1|99064.1|99134.3|99056.3|60
1651853060000|2022-05-06 16:04:20|99139.3|99063.4|99164.3|99088|99166.3|99103.8|99129.9|99062.9|73
1651853070000|2022-05-06 16:04:30|99164.8|99086.4|99156.4|99076.4|99169.8|99088.9|99156.1|99071.8|70
1651853080000|2022-05-06 16:04:40|99156.7|99076.1|99165.2|99083.6|99175.9|99099.9|99149.9|99072|68
1651853090000|2022-05-06 16:04:50|99165.4|99082.4|99169.6|99084.2|99170.2|99106.2|99152.7|99082.4|65
1651853100000|2022-05-06 16:05:00|99168.2|99085.9|99173|99091.7|99176|99102.7|99152.7|99080.9|62
1651853110000|2022-05-06 16:05:10|99172.2|99095.5|99176.9|99106.4|99187.4|99115.8|99165.8|99090.4|71
1651853120000|2022-05-06 16:05:20|99178.1|99102.7|99165.9|99115.9|99180.4|99116.1|99165.6|99095|60
1651853130000|2022-05-06 16:05:30|99164.2|99114.2|99179.2|99102.3|99183.7|99117.3|99164.2|99093.1|54
1651853140000|2022-05-06 16:05:40|99179.3|99102.5|99183.1|99093.5|99183.9|99117.8|99163.8|99093.1|67
1651853150000|2022-05-06 16:05:50|99180.5|99095.6|99162.9|99112.9|99183.2|99114.1|99161|99092.7|58
1651853160000|2022-05-06 16:06:00|99162.6|99112.6|99173.3|99091|99175|99112.6|99154.6|99089.3|68
1651853170000|2022-05-06 16:06:10|99173.6|99090.3|99174.6|99099|99178.5|99109|99159|99085.8|59
1651853180000|2022-05-06 16:06:20|99173.4|99098.5|99192.6|99096.9|99192.6|99118.2|99165.5|99096.9|65
1651853190000|2022-05-06 16:06:30|99185.2|99095.9|99178.5|99102|99186.2|99106.4|99174|99095.9|57
1651853200000|2022-05-06 16:06:40|99177.9|99102.3|99157.6|99079.9|99178.4|99116.2|99153.7|99062.4|69
1651853210000|2022-05-06 16:06:50|99153.1|99076.9|99115|99065|99153.1|99076.9|99113.3|99040.4|77
1651853220000|2022-05-06 16:07:00|99114.5|99064.5|99102.7|99052.7|99125.6|99064.5|99101.1|99041.5|64
1651853230000|2022-05-06 16:07:10|99102.2|99052.2|99122.3|99048.8|99125.5|99060|99101.3|99040|56
1651853240000|2022-05-06 16:07:20|99122.9|99049.7|99125.5|99053.7|99143.1|99083.1|99111|99047.8|69
1651853250000|2022-05-06 16:07:30|99124.8|99054.7|99095.1|99045.1|99129.6|99064.8|99091.6|99032.4|67
1651853260000|2022-05-06 16:07:40|99095.2|99045.2|99071.9|99021.9|99144.1|99062|99071.4|99015.2|71
1651853270000|2022-05-06 16:07:50|99071.6|99021.6|99039|98989|99090.7|99021.7|99038.9|98974.6|70
1651853280000|2022-05-06 16:08:00|99040.5|98990.5|99152.2|99061.2|99168.5|99087.6|99040.5|98985.2|77
1651853290000|2022-05-06 16:08:10|99153|99060.7|99105.3|99028|99153|99060.7|99101.2|99016.7|73
1651853300000|2022-05-06 16:08:20|99104.5|99027.9|99103.7|99029.8|99109.5|99042.7|99091.2|99023.1|69
1651853310000|2022-05-06 16:08:30|99104.8|99030.3|99097.9|99022.3|99105.8|99040.6|99090.6|99021.1|65
1651853320000|2022-05-06 16:08:40|99098|99021.7|99101|99025.2|99102.9|99028.1|99096.6|99021.5|50
1651853330000|2022-05-06 16:08:50|99100.1|99026.2|99098.9|99024.5|99101.7|99038.1|99085.4|99021.1|58
1651853340000|2022-05-06 16:09:00|99098.1|99024.4|99099.3|99028.6|99101.1|99038.3|99082.3|99019.2|56
1651853350000|2022-05-06 16:09:10|99089.9|99039.9|99089.2|99039.2|99109.8|99042.1|99086.6|99025.9|58
1651853360000|2022-05-06 16:09:20|99088.7|99038.7|99103.1|99053.1|99113.9|99053.7|99088.7|99036.3|67
1651853370000|2022-05-06 16:09:30|99101.7|99051.7|99107.3|99057.3|99119.3|99058.4|99101.6|99041.1|54
1651853380000|2022-05-06 16:09:40|99106.4|99056.4|99122|99044.6|99122|99058.8|99106.4|99044|54
1651853390000|2022-05-06 16:09:50|99120.2|99045|99113.3|99063.3|99122.1|99063.4|99108.4|99044.6|50
1651853400000|2022-05-06 16:10:00|99123|99053|99109.1|99059.1|99132.3|99062.5|99106.7|99048|58
1651853410000|2022-05-06 16:10:10|99110.6|99060.6|99101.7|99051.7|99121.6|99060.6|99101.7|99050|59
1651853420000|2022-05-06 16:10:20|99101.9|99051.9|99105.4|99055.4|99115.9|99059.5|99101.4|99037.9|58
1651853430000|2022-05-06 16:10:30|99105.9|99055.9|99106.8|99025.9|99115.5|99055.9|99091.7|99025.7|62
1651853440000|2022-05-06 16:10:40|99106.2|99026.2|99087.8|99037.8|99106.2|99041.1|99087.3|99026.2|62
1651853450000|2022-05-06 16:10:50|99097.6|99027.3|99096.5|99046.5|99108.3|99047.7|99087.2|99026.2|58
1651853460000|2022-05-06 16:11:00|99095.8|99045.8|99119.4|99042.4|99126.7|99054.4|99095.2|99033.8|73
1651853470000|2022-05-06 16:11:10|99111.2|99039.7|99180.8|99101.9|99212.7|99118.8|99111.2|99039.7|80
1651853480000|2022-05-06 16:11:20|99176.8|99098.9|99184.1|99091.5|99197|99100.2|99137.3|99073|78
1651853490000|2022-05-06 16:11:30|99173.2|99097.6|99159.1|99109.1|99182.6|99114.5|99159|99086.3|77
1651853500000|2022-05-06 16:11:40|99170.8|99098.4|99164.6|99090.4|99174.2|99109.2|99158.5|99090.4|57
1651853510000|2022-05-06 16:11:50|99146.3|99096.3|99153.2|99082.2|99162.6|99098.9|99140.1|99075.7|67
1651853520000|2022-05-06 16:12:00|99155|99081.7|99155.1|99105.1|99167.9|99105.1|99140.9|99081|64
1651853530000|2022-05-06 16:12:10|99154.5|99104.5|99149.5|99099.5|99164.8|99104.5|99149.4|99088.8|50
1651853540000|2022-05-06 16:12:20|99160.2|99089.2|99150|99100|99161.4|99100.5|99149.2|99088|37
1651853550000|2022-05-06 16:12:30|99149.7|99099.7|99142.6|99092.6|99155.5|99104.5|99142.6|99082.6|49
1651853560000|2022-05-06 16:12:40|99144|99094|99142.7|99092.7|99158.8|99096.4|99136.6|99075.2|63
1651853570000|2022-05-06 16:12:50|99141.9|99091.9|99167.5|99095.5|99173.1|99106.1|99140.6|99078.8|64
1651853580000|2022-05-06 16:13:00|99168|99094.3|99167.6|99095.9|99173.9|99109.5|99156.4|99094.3|58
1651853590000|2022-05-06 16:13:10|99157|99107|99163|99113|99182.2|99115.9|99157|99097.2|58
1651853600000|2022-05-06 16:13:20|99162.5|99112.5|99161.7|99111.7|99177.8|99114.7|99161.7|99099.2|51
1651853610000|2022-05-06 16:13:30|99172.8|99099.9|99170.4|99099.1|99175.4|99110.9|99156.7|99097.2|53
1651853620000|2022-05-06 16:13:40|99158.6|99108.6|99172.6|99098.3|99172.7|99110.5|99156.8|99092.1|51
1651853630000|2022-05-06 16:13:50|99172|99098.8|99166.8|99094.5|99172.4|99111|99157.1|99088.9|45
1651853640000|2022-05-06 16:14:00|99166.5|99094.6|99158|99108|99170.2|99108|99151.2|99089.5|62
1651853650000|2022-05-06 16:14:10|99158.3|99108.3|99164.5|99114.5|99174.9|99114.5|99148|99087.6|66
1651853660000|2022-05-06 16:14:20|99164.4|99114.4|99189.4|99139.4|99205.5|99143.2|99164.3|99103.6|67
1651853670000|2022-05-06 16:14:30|99189.1|99139.1|99199.4|99129.1|99201.3|99141.7|99185|99123|52
1651853680000|2022-05-06 16:14:40|99200.2|99128.2|99193.1|99143.1|99206.2|99146.8|99190.9|99126.1|57
1651853690000|2022-05-06 16:14:50|99193.4|99143.4|99213.7|99141.7|99216.1|99156.2|99192.9|99135.2|65
1651853700000|2022-05-06 16:15:00|99213|99142.7|99216.8|99166.8|99231.6|99167.7|99200.5|99140.7|61
1651853710000|2022-05-06 16:15:10|99216.5|99166.5|99210.3|99160.3|99224.7|99166.5|99210|99146.9|55
1651853720000|2022-05-06 16:15:20|99210.1|99160.1|99211|99161|99221.4|99164.9|99209.2|99147|38
1651853730000|2022-05-06 16:15:30|99221.2|99150.8|99213.3|99163.3|99230.3|99169.6|99211.5|99150.8|43
1651853740000|2022-05-06 16:15:40|99212.8|99162.8|99210.3|99160.3|99221.7|99163.4|99209.5|99148.1|44
1651853750000|2022-05-06 16:15:50|99210.2|99160.2|99206.7|99156.7|99218.1|99160.3|99205.3|99143.1|36
1651853760000|2022-05-06 16:16:00|99206.9|99156.9|99211.3|99161.3|99211.3|99161.3|99206.7|99156.7|45
1651853770000|2022-05-06 16:16:10|99211.4|99161.4|99219.5|99169.5|99233.5|99169.6|99209.8|99149.5|37
1651853780000|2022-05-06 16:16:20|99219.2|99169.2|99216.4|99166.4|99220.2|99170.2|99216.3|99166.3|47
1651853790000|2022-05-06 16:16:30|99216.6|99166.6|99219.9|99169.9|99220.3|99170.3|99211.4|99161.4|51
1651853800000|2022-05-06 16:16:40|99219.7|99169.7|99223.8|99173.8|99223.8|99173.8|99210.2|99144.3|50
1651853810000|2022-05-06 16:16:50|99224.2|99174.2|99244.1|99194.1|99251.5|99197|99222.1|99157.8|59
1651853820000|2022-05-06 16:17:00|99239.2|99189.2|99267|99191.8|99279.7|99213.6|99236.1|99176|74
1651853830000|2022-05-06 16:17:10|99257.4|99207.4|99260.1|99187.6|99269.8|99208.5|99246.8|99185.2|65
1651853840000|2022-05-06 16:17:20|99259.9|99187.8|99260.3|99188.1|99267.7|99202.4|99248.7|99186.1|71
1651853850000|2022-05-06 16:17:30|99246.3|99196.3|99249.1|99199.1|99259.9|99199.2|99245.5|99183.7|52
1651853860000|2022-05-06 16:17:40|99248.8|99198.8|99257.6|99207.6|99268.4|99207.7|99248.2|99186.8|50
1651853870000|2022-05-06 16:17:50|99257.3|99207.3|99272.4|99200.3|99272.4|99210.6|99255.5|99192.2|54
1651853880000|2022-05-06 16:18:00|99272.9|99199.9|99240.4|99190.4|99272.9|99210.5|99239.5|99178.4|66
1651853890000|2022-05-06 16:18:10|99250.3|99180.3|99236.7|99186.7|99250.3|99186.7|99228.6|99168.1|70
1651853900000|2022-05-06 16:18:20|99237.3|99187.3|99242.6|99171.7|99243.9|99187.3|99229.7|99170.7|39
1651853910000|2022-05-06 16:18:30|99241.9|99171.3|99257.7|99185.6|99260.9|99198.7|99227.6|99170.2|57
1651853920000|2022-05-06 16:18:40|99258.5|99185.8|99258.2|99183.7|99261.1|99198.3|99243.1|99179.9|64
1651853930000|2022-05-06 16:18:50|99257.5|99185.5|99263.4|99191.2|99269.3|99203.3|99248.6|99185.5|67
1651853940000|2022-05-06 16:19:00|99262.8|99191|99250.2|99175.2|99264.1|99200.7|99220|99154.5|76
1651853950000|2022-05-06 16:19:10|99237.7|99187.7|99234.9|99184.9|99258.4|99187.7|99234.9|99163.8|76
1651853960000|2022-05-06 16:19:20|99246.8|99175|99258.3|99183.7|99270.1|99198.3|99235.4|99170.5|71
1651853970000|2022-05-06 16:19:30|99255|99180.8|99237.3|99187.3|99255|99189|99224.2|99161.8|65
1651853980000|2022-05-06 16:19:40|99237.8|99187.8|99264.1|99186.8|99264.1|99199|99237.7|99177.4|67
1651853990000|2022-05-06 16:19:50|99263|99184.6|99256.5|99186.2|99267.2|99199.3|99245.9|99184.1|61
1651854000000|2022-05-06 16:20:00|99245.9|99195.9|99251.1|99180.5|99264.4|99195.9|99237.3|99177.8|76
1651854010000|2022-05-06 16:20:10|99251|99180.4|99240.6|99190.6|99255.7|99192.5|99238.6|99179.5|60
1651854020000|2022-05-06 16:20:20|99253.1|99179.9|99228.7|99178.7|99254.2|99191.1|99226|99158.4|71
1651854030000|2022-05-06 16:20:30|99228.1|99178.1|99225.2|99175.2|99235|99184.2|99218.4|99162|62
1651854040000|2022-05-06 16:20:40|99225|99175|99223.9|99173.9|99226|99176|99220.1|99170.1|62
1651854050000|2022-05-06 16:20:50|99223.8|99173.8|99223.1|99173.1|99224.6|99174.6|99216.2|99166.2|61
1651854060000|2022-05-06 16:21:00|99220.1|99170.1|99229.4|99179.4|99241.7|99186|99218.5|99168.5|64
1651854070000|2022-05-06 16:21:10|99229.3|99179.3|99222.1|99172.1|99229.3|99179.3|99216.7|99166.7|60
1651854080000|2022-05-06 16:21:20|99222.5|99172.5|99221.4|99171.4|99223.1|99173.1|99216|99166|56
1651854090000|2022-05-06 16:21:30|99222|99172|99224.6|99174.6|99226.3|99176.3|99221.5|99171.5|60
1651854100000|2022-05-06 16:21:40|99225|99175|99233|99183|99233|99183|99225|99175|45
1651854110000|2022-05-06 16:21:50|99232.9|99182.9|99229.3|99179.3|99232.9|99182.9|99229.1|99179.1|41
1651854120000|2022-05-06 16:22:00|99229.1|99179.1|99192.6|99142.6|99229.2|99179.2|99192.6|99142.6|61
1651854130000|2022-05-06 16:22:10|99191.4|99141.4|99179.4|99129.4|99193.3|99143.3|99179.4|99129.4|66
1651854140000|2022-05-06 16:22:20|99179.3|99129.3|99187.2|99137.2|99197.1|99140.6|99179.3|99123.7|68
1651854150000|2022-05-06 16:22:30|99187.3|99137.3|99198.4|99123.6|99203.6|99141.8|99184.6|99123.6|69
1651854160000|2022-05-06 16:22:40|99196.8|99125.5|99200.2|99150.2|99201.6|99151.6|99186|99125.4|65
1651854170000|2022-05-06 16:22:50|99200.1|99150.1|99189.8|99139.8|99209.9|99151.4|99188.6|99138.6|51
1651854180000|2022-05-06 16:23:00|99189.5|99139.5|99182.6|99132.6|99189.7|99139.7|99180.3|99130.3|63
1651854190000|2022-05-06 16:23:10|99182.7|99132.7|99168.4|99118.4|99182.7|99132.7|99164.8|99114.8|66
1651854200000|2022-05-06 16:23:20|99168.3|99118.3|99185.9|99115.5|99186.1|99125|99166.2|99107.7|51
1651854210000|2022-05-06 16:23:30|99176|99126|99204|99132.7|99204|99141.8|99173|99113|68
1651854220000|2022-05-06 16:23:40|99205.5|99131.2|99178.7|99128.7|99205.5|99140.8|99177.3|99118.2|69
1651854230000|2022-05-06 16:23:50|99178.5|99128.5|99184.1|99112.6|99189.1|99130.4|99173|99109.3|61
1651854240000|2022-05-06 16:24:00|99174.6|99124.6|99174.3|99124.3|99185.9|99126.3|99173|99107.9|68
1651854250000|2022-05-06 16:24:10|99173.8|99123.8|99175.5|99125.5|99193.2|99132.1|99173.5|99118.4|59
1651854260000|2022-05-06 16:24:20|99175.7|99125.7|99170.1|99120.1|99179.4|99126.4|99168.3|99106.9|54
1651854270000|2022-05-06 16:24:30|99172.8|99122.8|99174.5|99102|99189.1|99128|99161.7|99099.2|60
1651854280000|2022-05-06 16:24:40|99174.6|99101.9|99178.4|99128.4|99193.8|99132.4|99162.8|99101.7|61
1651854290000|2022-05-06 16:24:50|99178.5|99128.5|99183.2|99133.2|99199.9|99139.4|99178.4|99125.6|66
1651854300000|2022-05-06 16:25:00|99183.1|99133.1|99177.3|99127.3|99183.1|99133.1|99170.8|99120.8|70
1651854310000|2022-05-06 16:25:10|99178.1|99128.1|99165.3|99115.3|99178.4|99128.4|99161.3|99111.3|70
1651854320000|2022-05-06 16:25:20|99166|99116|99166.8|99116.8|99167.8|99117.8|99164.9|99114.9|58
1651854330000|2022-05-06 16:25:30|99167.2|99117.2|99150.7|99100.7|99167.5|99117.5|99149|99092.6|66
1651854340000|2022-05-06 16:25:40|99150.5|99100.5|99146.7|99096.7|99152.2|99102.2|99139.8|99089.8|50
1651854350000|2022-05-06 16:25:50|99146.3|99096.3|99151.4|99101.4|99151.4|99101.4|99141.2|99091.2|63
1651854360000|2022-05-06 16:26:00|99151.3|99101.3|99155.4|99105.4|99157.3|99107.3|99148.6|99098.6|52
1651854370000|2022-05-06 16:26:10|99150.3|99100.3|99146.8|99096.8|99155.6|99105.6|99144.9|99094.9|67
1651854380000|2022-05-06 16:26:20|99146.5|99096.5|99147|99097|99149.8|99099.8|99145.1|99095.1|64
1651854390000|2022-05-06 16:26:30|99146.6|99096.6|99161.4|99111.4|99172.8|99112.6|99142|99092|63
1651854400000|2022-05-06 16:26:40|99159.2|99109.2|99158.6|99108.6|99169.5|99116.3|99156.6|99098.4|65
1651854410000|2022-05-06 16:26:50|99158.7|99108.7|99154.1|99104.1|99165.9|99109.1|99152.2|99090.5|57
1651854420000|2022-05-06 16:27:00|99153.9|99103.9|99157.8|99107.8|99169.5|99112.8|99153.9|99093.6|63
1651854430000|2022-05-06 16:27:10|99158.2|99108.2|99161.8|99111.8|99162|99112|99157.9|99107.9|44
1651854440000|2022-05-06 16:27:20|99162|99112|99164.2|99114.2|99175.7|99115.6|99153.7|99093.7|61
1651854450000|2022-05-06 16:27:30|99163.9|99113.9|99179.1|99107.9|99185.5|99121.4|99162.2|99105.7|73
1651854460000|2022-05-06 16:27:40|99179|99107.7|99180.7|99105.6|99182.1|99119|99166.1|99105.3|62
1651854470000|2022-05-06 16:27:50|99181.2|99105.9|99179.2|99109.2|99181.2|99116.7|99165.7|99103.8|59
1651854480000|2022-05-06 16:28:00|99169.2|99119.2|99171.6|99121.6|99183.2|99121.6|99167|99107|55
1651854490000|2022-05-06 16:28:10|99171.5|99121.5|99175.5|99125.5|99189.6|99128.1|99171.5|99115.2|58
1651854500000|2022-05-06 16:28:20|99185.4|99115.2|99170.1|99120.1|99187|99125.8|99169.2|99111.5|51
1651854510000|2022-05-06 16:28:30|99170|99120|99166.8|99116.8|99183.4|99120.5|99161.6|99106.1|61
1651854520000|2022-05-06 16:28:40|99166.5|99116.5|99156.4|99106.4|99168.9|99118.9|99155.1|99105.1|63
1651854530000|2022-05-06 16:28:50|99156|99106|99133.5|99083.5|99164.7|99111.4|99133.2|99080.3|65
1651854540000|2022-05-06 16:29:00|99148.6|99071.8|99127.8|99077.8|99149.4|99084.8|99111.1|99039.7|75
1651854550000|2022-05-06 16:29:10|99128.1|99078.1|99142.5|99067|99146.1|99081.1|99125.1|99064.9|66
1651854560000|2022-05-06 16:29:20|99144.9|99066.9|99161.6|99085.9|99162.6|99092.9|99129.3|99066.2|66
1651854570000|2022-05-06 16:29:30|99162.8|99085.4|99150.9|99079.5|99164.7|99087|99150.9|99074.2|59
1651854580000|2022-05-06 16:29:40|99152.4|99079.1|99144.5|99066.6|99157.2|99085|99133|99066.5|69
1651854590000|2022-05-06 16:29:50|99141.3|99068|99144.2|99072.2|99144.4|99082.4|99130.4|99068|56
1651854600000|2022-05-06 16:30:00|99151|99070.2|99126|99076|99151|99080.1|99123.9|99062.2|62
1651854610000|2022-05-06 16:30:10|99125.4|99075.4|99141.9|99070.2|99152.8|99079.6|99125.4|99062.8|56
1651854620000|2022-05-06 16:30:20|99130|99080|99161.9|99089.4|99164.9|99094.4|99130|99071.5|74
1651854630000|2022-05-06 16:30:30|99163.2|99088.8|99152.6|99082.1|99166.9|99103.2|99141.7|99077.3|70
1651854640000|2022-05-06 16:30:40|99152.7|99081.8|99141.9|99091.9|99165.1|99094.9|99141.4|99072.1|67
1651854650000|2022-05-06 16:30:50|99154|99083.9|99135.5|99056|99162.1|99096|99124.9|99056|76
1651854660000|2022-05-06 16:31:00|99138.8|99052.4|99116.3|99038.2|99138.8|99070.4|99103.3|99033.8|75
1651854670000|2022-05-06 16:31:10|99117.2|99038.4|99095.8|99022.3|99122.9|99045|99087.9|99015.4|70
1651854680000|2022-05-06 16:31:20|99101|99023.4|99105.6|99018.6|99109|99040.8|99085.1|99018.6|58
1651854690000|2022-05-06 16:31:30|99102|99021.6|99103.8|99024.6|99110|99043.8|99083|99021.6|60
1651854700000|2022-05-06 16:31:40|99103.9|99024.7|99096.7|99015.5|99109.8|99032.6|99076.2|99011.6|66
1651854710000|2022-05-06 16:31:50|99102.2|99018.2|99098.5|99017.1|99102.2|99029.7|99079.7|99014.9|52
1651854720000|2022-05-06 16:32:00|99093.9|99019|99095.7|99024.6|99106.2|99037.1|99078.2|99009.1|66
1651854730000|2022-05-06 16:32:10|99097.2|99025.1|99091.5|99041.5|99115.6|99043.6|99081.6|99018.4|66
1651854740000|2022-05-06 16:32:20|99093.3|99043.3|99092.1|99042.1|99102|99044.5|99084.5|99019.5|65
1651854750000|2022-05-06 16:32:30|99079.8|99029.8|99105.5|99032.5|99108.1|99045|99079.8|99025.5|67
1651854760000|2022-05-06 16:32:40|99105.2|99033.2|99099.8|99049.8|99115.7|99049.8|99095.7|99024.9|45
1651854770000|2022-05-06 16:32:50|99101|99051|99107|99028.7|99131.8|99053.1|99094.1|99025.7|69
1651854780000|2022-05-06 16:33:00|99103.8|99030.8|99094.5|99016.9|99103.8|99035|99076.8|99010.8|64
1651854790000|2022-05-06 16:33:10|99096.1|99015.7|99094.5|99014.5|99099.8|99020.2|99089.4|99012.8|54
1651854800000|2022-05-06 16:33:20|99094.2|99014.6|99076.6|99026.6|99101.3|99026.9|99076.4|99011.3|49
1651854810000|2022-05-06 16:33:30|99085.8|99015.1|99086.2|99011.9|99093.2|99027.7|99071.9|99007.3|71
1651854820000|2022-05-06 16:33:40|99085.3|99010.9|99087.3|99012.8|99094|99026.6|99070.7|99009.5|61
1651854830000|2022-05-06 16:33:50|99086.8|99013.5|99083.7|99009.9|99094.6|99013.8|99080.3|99004.2|66
1651854840000|2022-05-06 16:34:00|99084.2|99009.1|99073.3|98996.1|99090.5|99016.7|99066.7|98993.4|71
1651854850000|2022-05-06 16:34:10|99077|98990.9|99046|98996|99077.9|98998.3|99040.5|98982.4|74
1651854860000|2022-05-06 16:34:20|99045.2|98995.2|99049.2|98999.2|99071.4|99005.4|99044.5|98984.9|68
1651854870000|2022-05-06 16:34:30|99049.4|98999.4|99067.1|98993.6|99074.9|99006.8|99049.4|98982.8|59
1651854880000|2022-05-06 16:34:40|99067.4|98994.4|99003.3|98953.3|99069|99006.7|99003.3|98938.1|73
1651854890000|2022-05-06 16:34:50|99005.9|98955.9|99011.4|98961.4|99028.8|98970|98987|98934.6|70
1651854900000|2022-05-06 16:35:00|99010.9|98960.9|99007.9|98957.9|99036.3|98980.4|99004.6|98945.1|78
1651854910000|2022-05-06 16:35:10|99006.4|98956.4|99023.1|98973.1|99036|98974.5|99005.4|98955.4|59
1651854920000|2022-05-06 16:35:20|99023|98973|99033.7|98983.7|99045.7|98985|99021.9|98961.1|68
1651854930000|2022-05-06 16:35:30|99033.2|98983.2|99041.8|98971|99046.3|98984.6|99028.5|98963.6|62
1651854940000|2022-05-06 16:35:40|99042.5|98970.8|99039.2|98958.6|99051.1|98984.2|99017.7|98953.8|76
1651854950000|2022-05-06 16:35:50|99020.9|98970.9|99010.3|98960.3|99035|98977.1|99010.3|98953.9|63
1651854960000|2022-05-06 16:36:00|99011.2|98961.2|98991.2|98941.2|99023.3|98961.2|98989.7|98937.8|67
1651854970000|2022-05-06 16:36:10|98989.6|98939.6|99001.9|98951.9|99011.7|98951.9|98986.5|98936.5|67
1651854980000|2022-05-06 16:36:20|99003.4|98953.4|99010.2|98960.2|99017.9|98967.6|99002.3|98945.9|62
1651854990000|2022-05-06 16:36:30|99010.1|98960.1|99008.5|98958.5|99021.7|98963|99008.5|98946.3|51
1651855000000|2022-05-06 16:36:40|99019.3|98947.4|99018.8|98968.8|99027.4|98969.6|99008.7|98947.4|64
1651855010000|2022-05-06 16:36:50|99019.2|98969.2|99026.8|98976.8|99028.7|98978.7|99019.2|98969.2|62
1651855020000|2022-05-06 16:37:00|99026.6|98976.6|99042.4|98992.4|99051.3|98992.4|99026.6|98976.6|63
1651855030000|2022-05-06 16:37:10|99043.3|98993.3|99048.1|98998.1|99053|99003|99043.3|98993.3|64
1651855040000|2022-05-06 16:37:20|99047.9|98997.9|99040.8|98990.8|99048.9|98998.9|99038.9|98988.9|59
1651855050000|2022-05-06 16:37:30|99041.3|98991.3|99038.6|98988.6|99053.6|98995.7|99036.5|98980.8|55
1651855060000|2022-05-06 16:37:40|99038.8|98988.8|99038|98988|99048.8|98998.8|99034.8|98984.8|66
1651855070000|2022-05-06 16:37:50|99039.1|98989.1|99036.1|98986.1|99048.8|98998.8|99034.8|98984.8|66
1651855080000|2022-05-06 16:38:00|99036.5|98986.5|99053.1|99003.1|99053.6|99003.6|99036.4|98986.4|57
1651855090000|2022-05-06 16:38:10|99052.5|99002.5|99041.2|98991.2|99056.6|99006.6|99040.3|98990.3|61
1651855100000|2022-05-06 16:38:20|99040.7|98990.7|99044.4|98994.4|99045.8|98995.8|99036|98986|62
1651855110000|2022-05-06 16:38:30|99045.4|98995.4|99016.9|98966.9|99045.4|98995.4|99011.5|98958|75
1651855120000|2022-05-06 16:38:40|99017.8|98967.8|98998.9|98948.9|99017.8|98967.8|98992.8|98930.5|72
1651855130000|2022-05-06 16:38:50|98998.4|98948.4|98993.5|98943.5|99018.5|98968.5|98983.7|98929.5|73
1651855140000|2022-05-06 16:39:00|98992.3|98942.3|98981.3|98931.3|98992.3|98942.3|98972.3|98922.3|77
1651855150000|2022-05-06 16:39:10|98981.9|98931.9|98979.7|98929.7|98992.8|98942.8|98971.9|98916|71
1651855160000|2022-05-06 16:39:20|98979.3|98929.3|98988.7|98938.7|98989.5|98939.5|98976.1|98916.1|74
1651855170000|2022-05-06 16:39:30|98987.3|98937.3|98987.7|98937.7|99005.1|98951.1|98987.1|98929.2|77
1651855180000|2022-05-06 16:39:40|98987.9|98937.9|98990.2|98940.2|99005.4|98941.1|98973.3|98918.5|70
1651855190000|2022-05-06 16:39:50|98989.6|98939.6|98972.8|98922.8|98995.3|98943.2|98972.8|98920.4|72
1651855200000|2022-05-06 16:40:00|98990.5|98918.7|98986.7|98936.7|99015.4|98953.8|98982.2|98918.7|77
1651855210000|2022-05-06 16:40:10|98984.9|98934.9|98998.9|98924.4|98998.9|98947.3|98978|98924.4|75
1651855220000|2022-05-06 16:40:20|98986|98936|99010.4|98960.4|99025.9|98963.6|98985|98921.3|77
1651855230000|2022-05-06 16:40:30|99010.1|98960.1|99030.3|98980.3|99046.3|98982.3|99007|98950.1|72
1651855240000|2022-05-06 16:40:40|99029.8|98979.8|99027.9|98977.9|99052|98994.9|99019.7|98959.5|72
1651855250000|2022-05-06 16:40:50|99027|98977|99028.4|98978.4|99052|98986.7|99023.2|98966.1|71
1651855260000|2022-05-06 16:41:00|99028.3|98978.3|99049.1|98978.1|99050|98990.2|99023.2|98952.2|78
1651855270000|2022-05-06 16:41:10|99035.2|98985.2|99047.9|98997.9|99071.1|99007.1|99035.2|98985.2|74
1651855280000|2022-05-06 16:41:20|99046.2|98996.2|99043.3|98993.3|99063.2|99000.2|99042|98979.1|73
1651855290000|2022-05-06 16:41:30|99043.8|98993.8|99077.4|99027.4|99081|99027.4|99042.9|98985.1|76
1651855300000|2022-05-06 16:41:40|99076.9|99026.9|99069.4|99019.4|99086.1|99029.1|99067.9|99014.6|65
1651855310000|2022-05-06 16:41:50|99069.8|99019.8|99066.6|99016.6|99085.7|99023|99065.8|99005|73
1651855320000|2022-05-06 16:42:00|99076.7|99006.1|99050.9|99000.9|99076.7|99012.3|99049.4|98989.2|73
1651855330000|2022-05-06 16:42:10|99050.2|99000.2|99058.8|99008.8|99078.9|99014.9|99049.4|98990.2|74
1651855340000|2022-05-06 16:42:20|99059.4|99009.4|99087|99016|99087|99027|99059.4|99004.4|65
1651855350000|2022-05-06 16:42:30|99090.2|99015.5|99077.3|99005.8|99090.4|99025.3|99066.2|99005.8|64
1651855360000|2022-05-06 16:42:40|99067.2|99017.2|99061.6|99011.6|99085.3|99023.7|99060.8|99001.4|64
1651855370000|2022-05-06 16:42:50|99060.9|99010.9|99063.3|99013.3|99063.8|99013.8|99056.9|99006.9|58
1651855380000|2022-05-06 16:43:00|99063.1|99013.1|99058.1|99008.1|99070.4|99013.5|99054.4|98993|59
1651855390000|2022-05-06 16:43:10|99069.3|98997.5|99060.7|99010.7|99074.6|99014|99058.3|98997.3|50
1651855400000|2022-05-06 16:43:20|99060.4|99010.4|99073.3|99023.3|99085.5|99023.3|99058.3|99008.3|45
1651855410000|2022-05-06 16:43:30|99076.8|99026.8|99091.9|99041.9|99102.5|99049.6|99072.9|99012.9|72
1651855420000|2022-05-06 16:43:40|99091.4|99041.4|99096.3|99023.4|99100.9|99041.4|99084.1|99021.4|65
1651855430000|2022-05-06 16:43:50|99095.9|99023.5|99079.9|99029.9|99096.2|99035|99079.9|99021.6|61
1651855440000|2022-05-06 16:44:00|99079.8|99029.8|99085.4|99035.4|99088.6|99038.6|99079.7|99029.7|65
1651855450000|2022-05-06 16:44:10|99085.6|99035.6|99084.5|99034.5|99087|99037|99080.2|99030.2|61
1651855460000|2022-05-06 16:44:20|99085.2|99035.2|99084.7|99034.7|99096.4|99037.5|99081.2|99021.4|50
1651855470000|2022-05-06 16:44:30|99084.5|99034.5|99084.8|99034.8|99086.8|99036.8|99083.6|99033.6|47
1651855480000|2022-05-06 16:44:40|99084.6|99034.6|99093.5|99043.5|99093.8|99043.8|99079.6|99020.6|51
1651855490000|2022-05-06 16:44:50|99093|99043|99092.9|99042.9|99097.7|99044.3|99085.7|99022.9|59
1651855500000|2022-05-06 16:45:00|99095.5|99045.5|99074.7|99024.7|99096.6|99046.2|99073.3|99014.8|72
1651855510000|2022-05-06 16:45:10|99073.9|99023.9|99071.6|99021.6|99086.1|99028.1|99069|99007|66
1651855520000|2022-05-06 16:45:20|99071.5|99021.5|99062.3|99012.3|99084.4|99025.3|99061.8|99002.6|67
1651855530000|2022-05-06 16:45:30|99062.4|99012.4|99053.8|99003.8|99073.5|99014.2|99053.3|98992.3|62
1651855540000|2022-05-06 16:45:40|99054.2|99004.2|99075.7|99025.7|99086.6|99025.7|99054|99004|51
1651855550000|2022-05-06 16:45:50|99085.8|99014|99069.4|99019.4|99085.8|99025.4|99066.6|99006.3|44
1651855560000|2022-05-06 16:46:00|99069.3|99019.3|99069.7|99019.7|99083.9|99027|99066.5|99009.3|62
1651855570000|2022-05-06 16:46:10|99078.6|99007.7|99079.5|99029.5|99095.8|99030.1|99059.6|98992.3|73
1651855580000|2022-05-06 16:46:20|99079.1|99029.1|99081.6|99031.6|99092.3|99033.2|99078.4|99017.8|41
1651855590000|2022-05-06 16:46:30|99081.5|99031.5|99088.9|99038.9|99089|99039|99081.4|99031.4|41
1651855600000|2022-05-06 16:46:40|99098|99027.9|99080.9|99030.9|99103.1|99041.5|99079.2|99022.8|60
1651855610000|2022-05-06 16:46:50|99080.8|99030.8|99085.5|99035.5|99092.9|99037.7|99080.2|99019.8|44
1651855620000|2022-05-06 16:47:00|99086.1|99036.1|99089|99039|99089.7|99039.7|99084.9|99034.9|44
1651855630000|2022-05-06 16:47:10|99089.1|99039.1|99088.2|99038.2|99089.1|99039.1|99082.6|99032.6|54
1651855640000|2022-05-06 16:47:20|99087.9|99037.9|99089|99039|99091.1|99041.1|99087.8|99037.8|40
1651855650000|2022-05-06 16:47:30|99089.1|99039.1|99087.6|99037.6|99090|99040|99087.6|99037.6|32
1651855660000|2022-05-06 16:47:40|99087.8|99037.8|99086.7|99036.7|99087.8|99037.8|99086|99036|28
1651855670000|2022-05-06 16:47:50|99086.3|99036.3|99096.5|99046.5|99097.8|99047.8|99085.8|99035.8|42
1651855680000|2022-05-06 16:48:00|99096.6|99046.6|99091.4|99041.4|99104.1|99046.9|99088.4|99029.9|48
1651855690000|2022-05-06 16:48:10|99092|99042|99070|99020|99103.8|99042.4|99067.3|99005.1|73
1651855700000|2022-05-06 16:48:20|99071|99021|99078.4|99028.4|99097.5|99032.6|99071|99006.3|66
1651855710000|2022-05-06 16:48:30|99078.7|99028.7|99042.9|98992.9|99090.7|99030|99042.1|98978.2|52
1651855720000|2022-05-06 16:48:40|99043.4|98993.4|99045.7|98995.7|99065.9|98996|99037.9|98976.4|65
1651855730000|2022-05-06 16:48:50|99045.1|98995.1|99045.4|98995.4|99069.4|98996.5|99045.1|98975.2|45
1651855740000|2022-05-06 16:49:00|99045|98995|99041.4|98991.4|99057.5|98995.4|99039.7|98983.8|43
1651855750000|2022-05-06 16:49:10|99041.5|98991.5|99040.8|98990.8|99056.2|98994.4|99040.8|98980.6|36
1651855760000|2022-05-06 16:49:20|99040.5|98990.5|99038.8|98988.8|99054.8|98991.3|99033.7|98974.6|61
1651855770000|2022-05-06 16:49:30|99047.7|98977.1|99036.6|98986.6|99053.5|98987.9|99029.5|98966.6|52
1651855780000|2022-05-06 16:49:40|99035.9|98985.9|99025|98975|99066.1|98998.4|99024.5|98965.3|68
1651855790000|2022-05-06 16:49:50|99024.9|98974.9|99036.2|98986.2|99051.4|98987|99024.4|98971.9|52
1651855800000|2022-05-06 16:50:00|99046.5|98975.6|99032.9|98982.9|99047.1|98984|99031.1|98970.8|48
1651855810000|2022-05-06 16:50:10|99033.1|98983.1|99049|98999|99054|99001.3|99033.1|98980|68
1651855820000|2022-05-06 16:50:20|99065|98993.5|99064.3|99014.3|99075.3|99014.7|99044.1|98993.5|71
1651855830000|2022-05-06 16:50:30|99062.3|99012.3|99043.5|98993.5|99076.8|99013.8|99043.5|98985|67
1651855840000|2022-05-06 16:50:40|99039.3|98989.3|99053.1|98981.4|99053.4|98995.3|99039.3|98980.9|55
1651855850000|2022-05-06 16:50:50|99042.3|98992.3|99045.7|98995.7|99046.1|98996.1|99039|98989|54
1651855860000|2022-05-06 16:51:00|99045.2|98995.2|99051.7|99001.7|99063.7|99007|99045|98987.9|65
1651855870000|2022-05-06 16:51:10|99051.4|99001.4|99069.4|98997.7|99079.6|99005.8|99048.6|98988.4|65
1651855880000|2022-05-06 16:51:20|99057.8|99007.8|99061.4|99011.4|99091.3|99031.1|99054.4|98994.3|77
1651855890000|2022-05-06 16:51:30|99061.1|99011.1|99071.5|99021.5|99090.4|99024.3|99061.1|98997.6|71
1651855900000|2022-05-06 16:51:40|99071.7|99021.7|99066.7|99016.7|99083.5|99024.8|99064.8|99012.4|69
1651855910000|2022-05-06 16:51:50|99066.5|99016.5|99061|99011|99076.8|99018.7|99060.2|99001.7|55
1651855920000|2022-05-06 16:52:00|99059.5|99009.5|99072.1|99022.1|99086.5|99024.2|99056.8|98996.9|68
1651855930000|2022-05-06 16:52:10|99071.9|99021.9|99070.2|99020.2|99118.2|99052.6|99069.1|99008.5|78
1651855940000|2022-05-06 16:52:20|99080.2|99010.1|99075.7|99025.7|99089.4|99027.2|99067.6|99009.8|69
1651855950000|2022-05-06 16:52:30|99076|99026|99074.1|99024.1|99079.2|99029.2|99073.2|99023.2|54
1651855960000|2022-05-06 16:52:40|99073.6|99023.6|99062.4|99012.4|99073.6|99023.6|99058.5|99008.5|64
1651855970000|2022-05-06 16:52:50|99062.8|99012.8|99065.7|99015.7|99065.8|99015.8|99062.1|99012.1|65
1651855980000|2022-05-06 16:53:00|99065.8|99015.8|99056|99006|99067.2|99017.2|99056|99006|53
1651855990000|2022-05-06 16:53:10|99054.8|99004.8|99042.7|98992.7|99058.4|99008.4|99038.8|98988.8|68
1651856000000|2022-05-06 16:53:20|99038.3|98988.3|99037.5|98987.5|99039.6|98989.6|99032.5|98982.5|61
1651856010000|2022-05-06 16:53:30|99038.1|98988.1|99050.6|99000.6|99051.9|99001.9|99038|98988|60
1651856020000|2022-05-06 16:53:40|99051.9|99001.9|99054.1|99004.1|99059.5|99009.5|99051.6|99001.6|59
1651856030000|2022-05-06 16:53:50|99054.4|99004.4|99052|99002|99061.6|99011.6|99052|99002|58
1651856040000|2022-05-06 16:54:00|99051.9|99001.9|99053.4|99003.4|99055.7|99005.7|99048.7|98998.7|64
1651856050000|2022-05-06 16:54:10|99051.5|99001.5|99061.8|99011.8|99062.1|99012.1|99051.5|99001.5|62
1651856060000|2022-05-06 16:54:20|99061.2|99011.2|99069.8|99019.8|99071.3|99021.3|99061.2|99011.2|44
1651856070000|2022-05-06 16:54:30|99068.1|99018.1|99055.7|99005.7|99068.1|99018.1|99051.1|99001.1|62
1651856080000|2022-05-06 16:54:40|99055.8|99005.8|99058.3|99008.3|99059.5|99009.5|99053.3|99003.3|44
1651856090000|2022-05-06 16:54:50|99058.2|99008.2|99051.9|99001.9|99058.4|99008.4|99049.7|98999.7|51
1651856100000|2022-05-06 16:55:00|99055.7|99005.7|99057.9|99007.9|99070|99009.5|99051.9|98994.9|61
1651856110000|2022-05-06 16:55:10|99057.8|99007.8|99057.4|99007.4|99059.5|99009.5|99057|99007|38
1651856120000|2022-05-06 16:55:20|99057.2|99007.2|99057|99007|99061.3|99011.3|99055.2|99005.2|54
1651856130000|2022-05-06 16:55:30|99055.9|99005.9|99051.4|99001.4|99069.2|99007|99048.8|98990.7|65
1651856140000|2022-05-06 16:55:40|99051.1|99001.1|99048.9|98998.9|99055.5|99005.5|99046.6|98996.6|61
1651856150000|2022-05-06 16:55:50|99047.5|98997.5|99034.3|98984.3|99055.4|98997.5|99032.9|98973.3|58
1651856160000|2022-05-06 16:56:00|99032.2|98982.2|99038.8|98988.8|99049.3|98991.3|99032.2|98968.8|69
1651856170000|2022-05-06 16:56:10|99042.3|98992.3|99056.6|98984.1|99060|99000.5|99040.3|98979.3|71
1651856180000|2022-05-06 16:56:20|99045.3|98995.3|99055.2|98978.2|99059.2|98997.2|99036.2|98968.9|63
1651856190000|2022-05-06 16:56:30|99061.4|98976.1|99045.4|98966.9|99061.4|98997.4|99036.4|98958.2|70
1651856200000|2022-05-06 16:56:40|99042.6|98992.6|99070.9|98994.9|99094.4|99006.4|99015.4|98958.9|78
1651856210000|2022-05-06 16:56:50|99071.6|98995|99054.4|98983.8|99090.3|99000.2|99038|98975.2|80
1651856220000|2022-05-06 16:57:00|99055.3|98983.2|99052.4|98972.9|99100.2|99024.4|99043.6|98972.9|79
1651856230000|2022-05-06 16:57:10|99037.6|98987.6|99041.4|98947|99073.7|98987.6|99026|98947|80
1651856240000|2022-05-06 16:57:20|99025.8|98975.8|99096.5|99013.4|99096.5|99013.4|99017.1|98956.5|80
1651856250000|2022-05-06 16:57:30|99113.9|98997.9|99085.3|99010.1|99121.4|99025.5|99085.3|98997.9|76
1651856260000|2022-05-06 16:57:40|99083.4|99011.3|99100.1|99010.9|99103.4|99011.6|99061.7|98981|79
1651856270000|2022-05-06 16:57:50|99099.5|99010.4|99111.2|99031.7|99111.2|99032.9|99078.3|98999.2|80
1651856280000|2022-05-06 16:58:00|99119.9|99037.9|99083.9|99000.1|99149.1|99052.7|99066.6|98981|79
1651856290000|2022-05-06 16:58:10|99089.5|98992.4|99200.7|99084.7|99200.7|99084.7|99082.5|98992.4|78
1651856300000|2022-05-06 16:58:20|99177.1|99069.1|99092.9|99006.1|99177.1|99069.1|99089.3|99003.5|77
1651856310000|2022-05-06 16:58:30|99090.2|99009|99199.5|99083.5|99234.6|99118.6|99073.9|98993.1|77
1651856320000|2022-05-06 16:58:40|99197.6|99081.6|99171.1|99055.1|99205.8|99089.8|99096|98992.4|80
1651856330000|2022-05-06 16:58:50|99170.8|99054.8|99172.6|99056.6|99207.6|99091.6|99139.9|99044.7|78
1651856340000|2022-05-06 16:59:00|99174.2|99058.2|99125.9|99028.7|99186.2|99070.2|99121.5|99015|73
1651856350000|2022-05-06 16:59:10|99134.4|99028.4|99195.6|99102.6|99207|99102.6|99091.1|98998.3|77
1651856360000|2022-05-06 16:59:20|99202.3|99098.2|99109.5|99018.3|99219.1|99103.1|99099.2|99004.2|78
1651856370000|2022-05-06 16:59:30|99109.1|99017.8|99172.5|99057.5|99177.4|99069.4|99101|99002.5|75
1651856380000|2022-05-06 16:59:40|99171.6|99058.5|99082.9|98999.8|99172.3|99062.8|99081.8|98993|78
1651856390000|2022-05-06 16:59:50|99078.3|99005.2|99067|98978.8|99122.7|99025.7|99048.3|98967.1|80
1651856400000|2022-05-06 17:00:00|99069.7|98973.1|99080.6|98964.6|99085.3|98982.3|99027.6|98936|78
1651856410000|2022-05-06 17:00:10|99084.6|98968.6|99216.7|99100.7|99216.7|99103.9|99061.8|98968.6|77
1651856420000|2022-05-06 17:00:20|99219.4|99103.4|99205.2|99089.2|99237.3|99122.3|99148.6|99032.6|80
1651856430000|2022-05-06 17:00:30|99212.4|99096.4|99131.6|99015.6|99234.5|99118.5|99119.7|99003.7|75
1651856440000|2022-05-06 17:00:40|99131.4|99015.4|99156.5|99040.5|99157.3|99041.3|99131|99015|64
1651856450000|2022-05-06 17:00:50|99156.3|99040.3|99153.5|99037.5|99157|99041|99148.2|99032.2|59
1651856460000|2022-05-06 17:01:00|99152.7|99036.7|99160.2|99044.2|99161.8|99045.8|99147.5|99031.5|56
1651856470000|2022-05-06 17:01:10|99160.1|99044.1|99160.5|99044.5|99162.4|99051.9|99155.4|99041.8|67
1651856480000|2022-05-06 17:01:20|99161|99045|99133.1|99017.1|99161|99057.6|99132.2|99016.2|75
1651856490000|2022-05-06 17:01:30|99132.3|99016.3|99166.9|99052.7|99166.9|99069|99131.2|99016.3|74
1651856500000|2022-05-06 17:01:40|99170|99054|99196.9|99091.2|99202.8|99103.8|99170|99054|75
1651856510000|2022-05-06 17:01:50|99196.2|99093.3|99200.8|99100.9|99201.4|99103.2|99193.4|99084.7|58
1651856520000|2022-05-06 17:02:00|99200.9|99100.7|99205.6|99099.8|99208.6|99105.7|99200.2|99090.6|61
1651856530000|2022-05-06 17:02:10|99204.8|99102.9|99205.5|99103.3|99210.1|99109.8|99203|99096|66
1651856540000|2022-05-06 17:02:20|99204.8|99103.9|99163.6|99047.6|99209.4|99108.9|99163.6|99047.6|66
1651856550000|2022-05-06 17:02:30|99163.8|99047.8|99151.7|99049.2|99164.9|99052.9|99138.5|99028.7|69
1651856560000|2022-05-06 17:02:40|99152.1|99049.5|99181.2|99094.9|99193.2|99095.6|99139.6|99038.7|73
1651856570000|2022-05-06 17:02:50|99179.3|99096.2|99182.2|99095|99190.1|99101.8|99178.8|99090.8|62
1651856580000|2022-05-06 17:03:00|99181.8|99095.7|99159.1|99076.9|99185.5|99095.7|99157.6|99073.9|64
1651856590000|2022-05-06 17:03:10|99159.2|99076.4|99147|99068|99163.1|99082.4|99147|99061.9|61
1651856600000|2022-05-06 17:03:20|99143.4|99072.8|99180.4|99081.5|99181.7|99088.8|99143.4|99058.7|71
1651856610000|2022-05-06 17:03:30|99181.9|99081.3|99163.7|99076.4|99181.9|99090.4|99157.5|99074.1|68
1651856620000|2022-05-06 17:03:40|99164.1|99076.1|99171.6|99084.3|99171.9|99085.5|99158|99076.1|59
1651856630000|2022-05-06 17:03:50|99171|99085.1|99162.4|99080|99171|99085.2|99159.3|99078.9|50
1651856640000|2022-05-06 17:04:00|99162.1|99079.9|99147.4|99060.2|99162.7|99080.1|99144.1|99058.7|61
1651856650000|2022-05-06 17:04:10|99148.7|99059.6|99129.4|99053.1|99149.4|99063.3|99127.9|99046.7|69
1651856660000|2022-05-06 17:04:20|99129.8|99052.6|99137.1|99057.8|99144.3|99062.2|99129.8|99046.3|65
1651856670000|2022-05-06 17:04:30|99137.3|99057.4|99132.5|99047.3|99139.3|99068.4|99118.4|99043|65
1651856680000|2022-05-06 17:04:40|99132.4|99047.1|99102.7|99005.4|99132.7|99054.4|99102.7|99005.4|55
1651856690000|2022-05-06 17:04:50|99106.2|99002.6|99101.1|99013.6|99108|99017.5|99082.3|98983.7|75
1651856700000|2022-05-06 17:05:00|99101.4|99009.8|99111.7|99032.4|99116.1|99041.4|99091.4|98997.7|72
1651856710000|2022-05-06 17:05:10|99115.7|99033.6|99148.3|99078.2|99153.8|99087.4|99113.9|99033.6|74
1651856720000|2022-05-06 17:05:20|99148.6|99077.8|99143.6|99073.3|99153.8|99082.5|99130.1|99059.3|69
1651856730000|2022-05-06 17:05:30|99146.3|99070.4|99135.4|99060.3|99147.5|99074.4|99114.3|99049.3|63
1651856740000|2022-05-06 17:05:40|99135.5|99060.1|99142.8|99065.6|99143.7|99070.2|99116.8|99048|67
1651856750000|2022-05-06 17:05:50|99149.8|99058.5|99150.6|99069.8|99157.7|99085.9|99135.9|99057.3|68
1651856760000|2022-05-06 17:06:00|99151.5|99068.6|99152.5|99070.4|99153.8|99075.6|99148.6|99068.2|45
1651856770000|2022-05-06 17:06:10|99152.2|99070.7|99162.9|99074.1|99164.4|99083.1|99151.1|99063.4|63
1651856780000|2022-05-06 17:06:20|99163.4|99073.5|99163.9|99072.7|99165.5|99079|99159.2|99070.9|50
1651856790000|2022-05-06 17:06:30|99162.6|99076.4|99169.1|99079.8|99172.3|99082.8|99162.6|99073.9|56
1651856800000|2022-05-06 17:06:40|99168.2|99080|99161.6|99075|99168.5|99084|99155.4|99062.9|61
1651856810000|2022-05-06 17:06:50|99163|99073.5|99152.6|99077.5|99165.2|99077.5|99152.6|99059.9|46
1651856820000|2022-05-06 17:07:00|99154.9|99075.2|99153.6|99067.8|99155.8|99085.4|99135.4|99064.3|50
1651856830000|2022-05-06 17:07:10|99153.1|99068.1|99156.7|99076.4|99162.3|99082.3|99152.7|99064.6|63
1651856840000|2022-05-06 17:07:20|99154.6|99079|99149.4|99070.9|99161.8|99089.8|99135.9|99068.3|55
1651856850000|2022-05-06 17:07:30|99148.8|99071.5|99130.3|99080.3|99151.6|99085|99124.5|99063.5|58
1651856860000|2022-05-06 17:07:40|99140.5|99070.1|99141|99066.8|99146.1|99081.2|99127.7|99063.6|47
1651856870000|2022-05-06 17:07:50|99141.2|99067|99139.5|99065.2|99141.2|99076.4|99120.9|99054.4|60
1651856880000|2022-05-06 17:08:00|99138.1|99066|99151.9|99079.8|99157.7|99094.5|99127.5|99063.2|65
1651856890000|2022-05-06 17:08:10|99152.1|99080.2|99145.5|99072.1|99154.9|99090.2|99135.2|99069.1|55
1651856900000|2022-05-06 17:08:20|99134.3|99084.3|99138.2|99039.3|99141.7|99084.3|99118.5|99039.3|58
1651856910000|2022-05-06 17:08:30|99133.6|99051.3|99114.7|99034.3|99136.5|99069.8|99112.1|99029.9|55
1651856920000|2022-05-06 17:08:40|99113.8|99035|99116.6|99025.1|99119.2|99048.9|99094.1|99011.6|60
1651856930000|2022-05-06 17:08:50|99117.1|99024.5|99112.3|99026.3|99123|99034.2|99101.5|99007.2|62
1651856940000|2022-05-06 17:09:00|99110.6|99028.1|99106.3|99025|99124.8|99041.7|99087.2|99016|55
1651856950000|2022-05-06 17:09:10|99105.3|99026|99096.1|99020.9|99112.4|99030.5|99095.1|99010.9|56
1651856960000|2022-05-06 17:09:20|99098.4|99017.8|99094.6|99024.2|99100.6|99035.1|99083.3|99010.4|42
1651856970000|2022-05-06 17:09:30|99084.5|99034.5|99103.1|99021.3|99108.9|99037.7|99084.5|99016.6|53
1651856980000|2022-05-06 17:09:40|99101.4|99022.6|99099|99022.6|99103.8|99036.6|99086.5|99016.9|50
1651856990000|2022-05-06 17:09:50|99099.9|99021.5|99097.4|99022.5|99102.1|99023.8|99094.8|99017.6|43
1651857000000|2022-05-06 17:10:00|99098.3|99021.9|99097.3|99020.4|99099.5|99022.1|99096.8|99019.9|30
1651857010000|2022-05-06 17:10:10|99097.2|99020.3|99086.1|99036.1|99104.4|99036.1|99078.3|99012.8|62
1651857020000|2022-05-06 17:10:20|99086.7|99036.7|99083.4|99033.4|99096.9|99036.9|99081|99017.3|48
1651857030000|2022-05-06 17:10:30|99092.4|99021.9|99076.5|99026.5|99093.6|99034.7|99072.6|99011.5|48
1651857040000|2022-05-06 17:10:40|99087.1|99016.8|99096.2|99022.1|99101|99035.3|99077.2|99011.9|63
1651857050000|2022-05-06 17:10:50|99097.2|99021.1|99096.8|99021.7|99097.9|99034.2|99084.2|99020.2|36
1651857060000|2022-05-06 17:11:00|99096.7|99021.2|99091.2|99019.4|99097.4|99034.3|99080.7|99019.4|46
1651857070000|2022-05-06 17:11:10|99090.8|99020.7|99088.9|99013.3|99094.4|99034|99080.7|99013.3|46
1651857080000|2022-05-06 17:11:20|99087.6|99014.3|99077.8|99002.1|99094.6|99014.9|99062.4|98983|45
1651857090000|2022-05-06 17:11:30|99074|98982.1|99063.7|98992.7|99074|99006.8|99050.2|98977.1|54
1651857100000|2022-05-06 17:11:40|99063.2|98993|99059.4|99009.4|99079.4|99015.3|99050.3|98982.5|56
1651857110000|2022-05-06 17:11:50|99068.9|98989.9|99063.7|99013.7|99076.7|99014.9|99057.4|98989.9|48
1651857120000|2022-05-06 17:12:00|99080.6|98984.8|99069.5|98984.8|99080.6|99015.9|99056.8|98980.3|62
1651857130000|2022-05-06 17:12:10|99069.9|98985.2|99054.5|99004.5|99076.1|99004.5|99052.8|98979.1|55
1651857140000|2022-05-06 17:12:20|99064.7|98994.7|99070|98991.7|99076.4|99011|99054.2|98988.5|59
1651857150000|2022-05-06 17:12:30|99066.5|98993.2|99068.7|98967.3|99070.8|99008.8|99044.6|98966|62
1651857160000|2022-05-06 17:12:40|99065|98950.9|99085.3|99007.5|99092.7|99022.8|99041.2|98941.6|71
1651857170000|2022-05-06 17:12:50|99086.4|99005.9|99099.9|99021.5|99113.4|99024.7|99078.7|98998.1|61
1651857180000|2022-05-06 17:13:00|99102.8|99017.5|99101|99029|99110.4|99040.7|99089|99009.4|58
1651857190000|2022-05-06 17:13:10|99102.5|99027.9|99106.5|99025.4|99112.7|99042.6|99088.9|99022.7|55
1651857200000|2022-05-06 17:13:20|99103.9|99028.4|99110.1|99034.4|99119.1|99050.8|99100.8|99025.4|65
1651857210000|2022-05-06 17:13:30|99112.7|99032.6|99114.8|99033.5|99119|99049.6|99097.5|99029.8|47
1651857220000|2022-05-06 17:13:40|99116.9|99031.4|99101.6|99024|99116.9|99041.8|99083.9|99001.5|62
1651857230000|2022-05-06 17:13:50|99102|99024.1|99117.2|99024.3|99118.4|99044.8|99094.1|99020.5|50
1651857240000|2022-05-06 17:14:00|99118|99022.5|99102.6|99052.6|99119.1|99055.9|99094.6|99022.5|72
1651857250000|2022-05-06 17:14:10|99103|99053|99116.9|99045.4|99120.1|99056.7|99103|99034.6|48
1651857260000|2022-05-06 17:14:20|99106.1|99056.1|99122.7|99047.5|99124.4|99061.4|99106.1|99043.6|52
1651857270000|2022-05-06 17:14:30|99126.8|99047.4|99116.5|99033.7|99126.9|99058.2|99107.3|99018.5|54
1651857280000|2022-05-06 17:14:40|99114.9|99035.5|99116.9|99043.9|99125.2|99054.9|99102.1|99023.4|60
1651857290000|2022-05-06 17:14:50|99115.6|99045.1|99122.9|99045.6|99124.9|99049.2|99115.6|99042.1|43
1651857300000|2022-05-06 17:15:00|99121.3|99046.8|99131.6|99058.5|99135.7|99070.3|99109.9|99044.7|64
1651857310000|2022-05-06 17:15:10|99137.7|99058.4|99139.9|99060|99154.7|99087.1|99129.1|99052.9|57
1651857320000|2022-05-06 17:15:20|99138.5|99061.5|99124.5|99052.4|99138.7|99075.7|99112|99043.7|51
1651857330000|2022-05-06 17:15:30|99125.9|99050.1|99126.1|99052.8|99131.7|99053.6|99121|99045.2|42
1651857340000|2022-05-06 17:15:40|99126.5|99052.5|99123.2|99048.6|99126.7|99060.1|99110.1|99039.8|45
1651857350000|2022-05-06 17:15:50|99124.3|99047.3|99139.9|99063.8|99148.1|99075.7|99118.1|99039.9|59
1651857360000|2022-05-06 17:16:00|99141.7|99060.3|99146.5|99064.4|99147.7|99066.9|99138|99056.3|62
1651857370000|2022-05-06 17:16:10|99146.9|99063.9|99139.8|99065.6|99147.2|99068.1|99138.7|99062.7|41
1651857380000|2022-05-06 17:16:20|99140.9|99064.1|99122.9|99072.9|99143.6|99076.1|99121.2|99058.1|52
1651857390000|2022-05-06 17:16:30|99123|99073|99139.1|99065.4|99142.3|99081.7|99121.8|99056.7|55
1651857400000|2022-05-06 17:16:40|99129.1|99079.1|99139.6|99064.2|99145.4|99081.8|99129.1|99060.7|48
1651857410000|2022-05-06 17:16:50|99141.6|99061.9|99146.6|99073.2|99150.8|99089.6|99122.4|99057.4|65
1651857420000|2022-05-06 17:17:00|99146.3|99073.1|99149.6|99069.2|99151.4|99087|99132.3|99065.7|61
1651857430000|2022-05-06 17:17:10|99149.1|99069.9|99146.8|99073.8|99151.4|99089.2|99137.1|99066.9|65
1651857440000|2022-05-06 17:17:20|99146.9|99074|99147.1|99075.1|99149.1|99086.7|99136|99071.1|49
1651857450000|2022-05-06 17:17:30|99146.8|99075.7|99136.9|99086.9|99149.8|99090.3|99136.1|99074.5|55
1651857460000|2022-05-06 17:17:40|99136.6|99086.6|99142|99092|99144.8|99092|99133.5|99070.8|49
1651857470000|2022-05-06 17:17:50|99150.2|99078.4|99157.6|99107.6|99174.6|99114.2|99144.3|99078.4|68
1651857480000|2022-05-06 17:18:00|99159|99109|99173|99123|99181|99123.1|99158.6|99097.8|63
1651857490000|2022-05-06 17:18:10|99172.9|99122.9|99181.9|99131.9|99188.9|99131.9|99171|99110.8|59
1651857500000|2022-05-06 17:18:20|99182|99132|99183.1|99133.1|99195.9|99134.5|99181.3|99120.3|41
1651857510000|2022-05-06 17:18:30|99185.1|99135.1|99184.7|99134.7|99188.4|99138.4|99184.2|99134.2|47
1651857520000|2022-05-06 17:18:40|99184.4|99134.4|99178|99128|99197.7|99135.7|99175.5|99116.2|52
1651857530000|2022-05-06 17:18:50|99177.9|99127.9|99193.6|99118.5|99194.8|99133.3|99177.3|99115.8|56
1651857540000|2022-05-06 17:19:00|99191.6|99118|99194.7|99123.2|99197.4|99135.6|99183.9|99115.2|64
1651857550000|2022-05-06 17:19:10|99195|99122.7|99183.5|99133.5|99195|99133.5|99179.2|99118.8|47
1651857560000|2022-05-06 17:19:20|99183.6|99133.6|99190.9|99140.9|99199.1|99142|99183.6|99123.4|36
1651857570000|2022-05-06 17:19:30|99190.5|99140.5|99193.9|99143.9|99206.1|99144.2|99190.5|99128.3|50
1651857580000|2022-05-06 17:19:40|99193.4|99143.4|99197.1|99126.8|99200.2|99144|99187.1|99125.4|44
1651857590000|2022-05-06 17:19:50|99187.1|99137.1|99188|99138|99197.9|99138.2|99186.9|99125.7|27
1651857600000|2022-05-06 17:20:00|99189.5|99139.5|99194.1|99144.1|99204.9|99146.3|99189.4|99128.2|45
1651857610000|2022-05-06 17:20:10|99195.3|99145.3|99192.2|99142.2|99195.8|99145.8|99192.2|99142.2|33
1651857620000|2022-05-06 17:20:20|99192.1|99142.1|99195.5|99145.5|99195.5|99145.5|99192.1|99142.1|25
1651857630000|2022-05-06 17:20:30|99195.3|99145.3|99198.7|99119.8|99198.8|99147.1|99183.9|99119.8|52
1651857640000|2022-05-06 17:20:40|99197|99121.8|99198.3|99125.3|99200.4|99126.9|99196.9|99120.2|39
1651857650000|2022-05-06 17:20:50|99199.1|99124.7|99185.9|99135.9|99199.2|99137.8|99182.2|99121.4|41
1651857660000|2022-05-06 17:21:00|99186.2|99136.2|99188.2|99138.2|99200.3|99139.8|99185.4|99125.3|39
1651857670000|2022-05-06 17:21:10|99188|99138|99191.5|99141.5|99193.7|99143.7|99188|99138|45
1651857680000|2022-05-06 17:21:20|99192.8|99142.8|99201.3|99131.2|99204.1|99143.1|99190.5|99129.7|35
1651857690000|2022-05-06 17:21:30|99193|99143|99192.7|99142.7|99216|99150.7|99192.7|99133.6|45
1651857700000|2022-05-06 17:21:40|99192.6|99142.6|99185.4|99135.4|99201.1|99142.6|99184.9|99123.3|60
1651857710000|2022-05-06 17:21:50|99185.5|99135.5|99182.6|99132.6|99201.1|99136|99179.7|99112.1|59
1651857720000|2022-05-06 17:22:00|99184.7|99134.7|99195|99145|99207|99146.5|99184.7|99125|56
1651857730000|2022-05-06 17:22:10|99194.9|99144.9|99194.9|99144.9|99194.9|99144.9|99191.7|99141.7|51
1651857740000|2022-05-06 17:22:20|99195|99145|99194.9|99144.9|99195.3|99145.3|99193.4|99143.4|28
1651857750000|2022-05-06 17:22:30|99194.7|99144.7|99192|99142|99194.8|99144.8|99190.9|99140.9|37
1651857760000|2022-05-06 17:22:40|99191.9|99141.9|99186.4|99136.4|99197.8|99143.5|99183.5|99123.9|50
1651857770000|2022-05-06 17:22:50|99197.1|99125.6|99186.6|99136.6|99197.5|99136.6|99176.2|99125.3|60
1651857780000|2022-05-06 17:23:00|99186.5|99136.5|99182.9|99132.9|99186.5|99136.5|99180.1|99130.1|49
1651857790000|2022-05-06 17:23:10|99183|99133|99168.4|99118.4|99183|99133|99168.4|99118.4|48
1651857800000|2022-05-06 17:23:20|99168.3|99118.3|99174.9|99124.9|99175.4|99125.4|99168.3|99118.3|54
1651857810000|2022-05-06 17:23:30|99172|99122|99176.9|99104.1|99177.1|99122|99164.3|99084.4|71
1651857820000|2022-05-06 17:23:40|99177.1|99103.7|99171.1|99121.1|99181.2|99121.2|99163.8|99103.4|62
1651857830000|2022-05-06 17:23:50|99171.4|99121.4|99186.8|99115|99186.8|99125.6|99170.9|99109.1|52
1651857840000|2022-05-06 17:24:00|99186.7|99114.6|99177|99106.7|99187.3|99125|99168.9|99106.7|54
1651857850000|2022-05-06 17:24:10|99176.9|99106.6|99165.6|99115.6|99180.1|99118.6|99163.8|99105.6|57
1651857860000|2022-05-06 17:24:20|99168.2|99118.2|99167.8|99117.8|99180.2|99122.1|99166.2|99110|68
1651857870000|2022-05-06 17:24:30|99167.9|99117.9|99158.1|99108.1|99176.3|99117.9|99157.4|99097.1|57
1651857880000|2022-05-06 17:24:40|99158.9|99108.9|99173|99099.5|99174.9|99113.2|99156.9|99096|62
1651857890000|2022-05-06 17:24:50|99172.9|99100.1|99162.6|99112.6|99175.3|99112.9|99162.6|99099.1|41
1651857900000|2022-05-06 17:25:00|99161.8|99111.8|99173.2|99102.7|99182.2|99120.1|99161.8|99101.2|62
1651857910000|2022-05-06 17:25:10|99173.1|99102.5|99180.4|99108.3|99181.5|99119.3|99164.7|99101.7|56
1651857920000|2022-05-06 17:25:20|99180.2|99108|99178.4|99105.4|99180.2|99119.5|99169|99104.2|43
1651857930000|2022-05-06 17:25:30|99166.1|99116.1|99158.5|99108.5|99166.4|99116.4|99157.5|99107.5|62
1651857940000|2022-05-06 17:25:40|99160.6|99110.6|99169.4|99096.2|99171.5|99110.6|99155.6|99094.6|57
1651857950000|2022-05-06 17:25:50|99169.2|99096.7|99167.6|99117.6|99169.3|99117.6|99154.5|99096.7|42
1651857960000|2022-05-06 17:26:00|99177.4|99107|99188.3|99116.2|99188.4|99127.9|99167.1|99103.9|67
1651857970000|2022-05-06 17:26:10|99187.5|99116.4|99173.4|99123.4|99188.3|99126.8|99173.4|99112.3|42
1651857980000|2022-05-06 17:26:20|99173.2|99123.2|99174.7|99124.7|99188.5|99127.8|99171|99108.8|50
1651857990000|2022-05-06 17:26:30|99174.5|99124.5|99166.7|99116.7|99174.5|99124.5|99164.8|99114.8|64
1651858000000|2022-05-06 17:26:40|99166.8|99116.8|99159.1|99109.1|99167.2|99117.2|99158.8|99108.8|41
1651858010000|2022-05-06 17:26:50|99159.5|99109.5|99161.1|99111.1|99163.5|99113.5|99159.5|99109.5|42
1651858020000|2022-05-06 17:27:00|99161.2|99111.2|99161.6|99111.6|99167.2|99117.2|99160.1|99110.1|39
1651858030000|2022-05-06 17:27:10|99161.4|99111.4|99174.8|99097.5|99175.8|99111.9|99158|99096.7|51
1651858040000|2022-05-06 17:27:20|99172.8|99099.8|99169.7|99098.1|99174.9|99108.3|99157.1|99095.2|63
1651858050000|2022-05-06 17:27:30|99170.1|99099.1|99173.6|99099.3|99174.3|99111.2|99160.5|99098.9|40
1651858060000|2022-05-06 17:27:40|99161.1|99111.1|99161|99111|99162.2|99112.2|99159.2|99109.2|36
1651858070000|2022-05-06 17:27:50|99160.9|99110.9|99162.9|99091.9|99163.3|99111.7|99150.9|99091.6|51
1651858080000|2022-05-06 17:28:00|99152.3|99102.3|99171.5|99096.9|99171.5|99110|99150.6|99092|58
1651858090000|2022-05-06 17:28:10|99170.8|99095.7|99156.2|99106.2|99173.4|99110.2|99155.9|99093.6|51
1651858100000|2022-05-06 17:28:20|99156|99106|99146.3|99096.3|99168.2|99106.5|99145.9|99085|54
1651858110000|2022-05-06 17:28:30|99146|99096|99154|99104|99157.2|99107.2|99140.3|99090.3|56
1651858120000|2022-05-06 17:28:40|99154.1|99104.1|99161.4|99111.4|99175.4|99114.4|99154.1|99093.1|54
1651858130000|2022-05-06 17:28:50|99161.2|99111.2|99165.3|99115.3|99169.5|99119.5|99161.2|99111.2|45
1651858140000|2022-05-06 17:29:00|99165.2|99115.2|99161.7|99111.7|99167.5|99117.5|99160.6|99110.6|43
1651858150000|2022-05-06 17:29:10|99161.6|99111.6|99161.3|99111.3|99161.6|99111.6|99158.3|99108.3|52
1651858160000|2022-05-06 17:29:20|99161|99111|99157.7|99107.7|99161.6|99111.6|99157.2|99107.2|33
1651858170000|2022-05-06 17:29:30|99157.5|99107.5|99163.9|99113.9|99163.9|99113.9|99157.5|99107.5|30
1651858180000|2022-05-06 17:29:40|99163.6|99113.6|99163.7|99113.7|99167.3|99117.3|99160.8|99110.8|34
1651858190000|2022-05-06 17:29:50|99163.6|99113.6|99161.5|99111.5|99164.7|99114.7|99160.8|99110.8|31
1651858200000|2022-05-06 17:30:00|99161.9|99111.9|99168|99118|99172.4|99122.4|99161.4|99111.4|57
1651858210000|2022-05-06 17:30:10|99167.8|99117.8|99168.1|99118.1|99178.3|99118.9|99165.2|99107.3|46
1651858220000|2022-05-06 17:30:20|99168.3|99118.3|99171.5|99101|99178.3|99119.2|99160.8|99100.7|42
1651858230000|2022-05-06 17:30:30|99171.8|99100.7|99159.7|99109.7|99171.9|99114.1|99159.3|99100.6|48
1651858240000|2022-05-06 17:30:40|99160.1|99110.1|99160.7|99110.7|99164.9|99114.9|99158.5|99108.5|38
1651858250000|2022-05-06 17:30:50|99160.6|99110.6|99158.1|99108.1|99164.5|99114.5|99158.1|99108.1|37
1651858260000|2022-05-06 17:31:00|99158.2|99108.2|99154.5|99104.5|99163.6|99113.6|99154.5|99104.5|44
1651858270000|2022-05-06 17:31:10|99153.5|99103.5|99153.6|99103.6|99155.8|99105.8|99151.8|99101.8|49
1651858280000|2022-05-06 17:31:20|99153.7|99103.7|99150.2|99100.2|99153.7|99103.7|99150|99100|44
1651858290000|2022-05-06 17:31:30|99149.7|99099.7|99154.1|99104.1|99161.7|99106|99147.4|99078.5|48
1651858300000|2022-05-06 17:31:40|99154|99104|99169|99119|99172.8|99119|99153.5|99096|59
1651858310000|2022-05-06 17:31:50|99168.8|99118.8|99165.9|99115.9|99169.4|99119.4|99165.4|99115.4|57
1651858320000|2022-05-06 17:32:00|99166|99116|99157.9|99107.9|99173.5|99117.7|99157.3|99085.2|54
1651858330000|2022-05-06 17:32:10|99168.1|99096.4|99171.4|99094.9|99171.4|99108.8|99156.4|99091.8|53
1651858340000|2022-05-06 17:32:20|99171.1|99094.8|99162|99112|99172.3|99112.3|99155.5|99090.5|62
1651858350000|2022-05-06 17:32:30|99161.8|99111.8|99162|99112|99166.3|99116.3|99160.6|99110.6|54
1651858360000|2022-05-06 17:32:40|99161.9|99111.9|99161.2|99111.2|99165.3|99115.3|99155.1|99105.1|58
1651858370000|2022-05-06 17:32:50|99159.6|99109.6|99159.3|99109.3|99165.2|99115.2|99158.3|99108.3|57
1651858380000|2022-05-06 17:33:00|99160.2|99110.2|99160.1|99110.1|99170.2|99113.5|99157.4|99091.6|55
1651858390000|2022-05-06 17:33:10|99160|99110|99150.6|99100.6|99166.2|99116.2|99150.6|99100.6|57
1651858400000|2022-05-06 17:33:20|99150.2|99100.2|99154.3|99104.3|99154.4|99104.4|99149.1|99099.1|36
1651858410000|2022-05-06 17:33:30|99154.2|99104.2|99159.8|99109.8|99160.7|99110.7|99154.1|99104.1|37
1651858420000|2022-05-06 17:33:40|99159.6|99109.6|99156.6|99106.6|99160.7|99110.7|99156.4|99106.4|35
1651858430000|2022-05-06 17:33:50|99156.5|99106.5|99150.4|99100.4|99166.8|99110.8|99147.3|99086.1|59
1651858440000|2022-05-06 17:34:00|99150.7|99100.7|99161|99111|99161|99111|99148.1|99098.1|45
1651858450000|2022-05-06 17:34:10|99161.6|99111.6|99168.2|99118.2|99172.7|99118.2|99158|99101.1|55
1651858460000|2022-05-06 17:34:20|99165.8|99115.8|99168.2|99118.2|99177.5|99118.2|99165.8|99104.3|42
1651858470000|2022-05-06 17:34:30|99166.7|99116.7|99168.1|99118.1|99172.2|99122.2|99165.3|99115.3|37
1651858480000|2022-05-06 17:34:40|99168|99118|99169.3|99119.3|99169.7|99119.7|99168|99118|19
1651858490000|2022-05-06 17:34:50|99169.4|99119.4|99138.3|99088.3|99169.6|99119.4|99137.2|99072|49
1651858500000|2022-05-06 17:35:00|99148|99077.5|99139.1|99089.1|99156|99096.2|99134.7|99066.7|59
1651858510000|2022-05-06 17:35:10|99138.6|99088.6|99136.7|99086.7|99148.8|99090.1|99129.2|99069.9|63
1651858520000|2022-05-06 17:35:20|99137.6|99087.6|99136.3|99086.3|99141.9|99091.9|99135.1|99085.1|57
1651858530000|2022-05-06 17:35:30|99135.8|99085.8|99135.1|99085.1|99139.9|99089.9|99135.1|99085.1|45
1651858540000|2022-05-06 17:35:40|99135.6|99085.6|99130.2|99080.2|99135.6|99085.6|99129.5|99079.5|44
1651858550000|2022-05-06 17:35:50|99130.4|99080.4|99134|99084|99135.6|99085.6|99130.4|99080.4|33
1651858560000|2022-05-06 17:36:00|99133.9|99083.9|99130|99080|99135|99085|99128.7|99078.7|44
1651858570000|2022-05-06 17:36:10|99130.4|99080.4|99131.2|99081.2|99132.2|99082.2|99130.4|99080.4|59
1651858580000|2022-05-06 17:36:20|99131.3|99081.3|99138.7|99088.7|99138.7|99088.7|99131|99081|43
1651858590000|2022-05-06 17:36:30|99140.3|99090.3|99145.8|99095.8|99146.5|99096.5|99139.2|99089.2|53
1651858600000|2022-05-06 17:36:40|99146.2|99096.2|99150.8|99100.8|99150.9|99100.9|99146|99096|47
1651858610000|2022-05-06 17:36:50|99150.9|99100.9|99150.9|99100.9|99151.7|99101.7|99150.5|99100.5|19
1651858620000|2022-05-06 17:37:00|99150.6|99100.6|99155.6|99105.6|99155.6|99105.6|99147|99097|53
1651858630000|2022-05-06 17:37:10|99155.7|99105.7|99158.8|99108.8|99161.1|99111.1|99153.5|99103.5|57
1651858640000|2022-05-06 17:37:20|99158.6|99108.6|99169.3|99119.3|99169.3|99119.3|99156.8|99106.8|61
1651858650000|2022-05-06 17:37:30|99169.7|99119.7|99164.4|99114.4|99171.1|99121.1|99163.1|99113.1|59
1651858660000|2022-05-06 17:37:40|99164.3|99114.3|99160.8|99110.8|99166.7|99116.7|99160.8|99110.8|46
1651858670000|2022-05-06 17:37:50|99158|99108|99163.7|99113.7|99164.5|99114.5|99158|99108|41
1651858680000|2022-05-06 17:38:00|99163.6|99113.6|99210.7|99138.4|99212.5|99153.3|99152|99093.6|78
1651858690000|2022-05-06 17:38:10|99211.2|99138.2|99197.9|99147.9|99211.9|99148|99191.9|99128.1|59
1651858700000|2022-05-06 17:38:20|99197.8|99147.8|99213.3|99134.1|99213.3|99150.8|99195.8|99134.1|47
1651858710000|2022-05-06 17:38:30|99194.6|99144.6|99193|99143|99209|99145.9|99191.2|99128.8|61
1651858720000|2022-05-06 17:38:40|99203.3|99132.8|99191.7|99141.7|99204|99145|99190.2|99131.9|35
1651858730000|2022-05-06 17:38:50|99191.8|99141.8|99194.7|99144.7|99195.5|99145.5|99191.8|99141.8|24
1651858740000|2022-05-06 17:39:00|99193.6|99143.6|99225.9|99149.3|99227.7|99166.1|99192.3|99130.4|60
1651858750000|2022-05-06 17:39:10|99223.8|99148.2|99228.4|99153.7|99230.5|99168.8|99217.1|99146.4|55
1651858760000|2022-05-06 17:39:20|99228.5|99153.8|99225.7|99148.3|99229.4|99166.3|99202.7|99144.2|70
1651858770000|2022-05-06 17:39:30|99225.4|99149.1|99224.7|99153.4|99227.6|99164.2|99207.3|99141.9|64
1651858780000|2022-05-06 17:39:40|99225.7|99152.3|99219.1|99169.1|99231.1|99172.3|99212.8|99151.4|56
1651858790000|2022-05-06 17:39:50|99221|99171|99217.9|99167.9|99231.4|99171.1|99213.9|99159.6|55
1651858800000|2022-05-06 17:40:00|99218.3|99168.3|99215|99144.9|99218.8|99168.8|99181.5|99115.6|69
1651858810000|2022-05-06 17:40:10|99215.6|99144.1|99223.3|99150.3|99225.2|99163.3|99207.4|99135.3|70
1651858820000|2022-05-06 17:40:20|99223.6|99149.6|99226.5|99150.3|99235.1|99170.7|99212.9|99147|69
1651858830000|2022-05-06 17:40:30|99226.9|99150.9|99214.4|99164.4|99228.9|99164.4|99214.1|99147.3|58
1651858840000|2022-05-06 17:40:40|99223.9|99153.5|99221.9|99148.7|99225.1|99164.5|99209.2|99146.6|56
1651858850000|2022-05-06 17:40:50|99210.6|99160.6|99214.8|99164.8|99222.8|99164.8|99203.7|99139.2|66
1651858860000|2022-05-06 17:41:00|99215.4|99165.4|99221.4|99151.2|99223.2|99167.1|99211|99151.1|45
1651858870000|2022-05-06 17:41:10|99221.9|99160.1|99218.9|99168.9|99223|99169.5|99206.7|99141|61
1651858880000|2022-05-06 17:41:20|99218|99168|99224.1|99174.1|99236|99174.9|99217.4|99156.5|49
1651858890000|2022-05-06 17:41:30|99224.3|99174.3|99226.4|99176.4|99238.4|99177.2|99223|99162.4|43
1651858900000|2022-05-06 17:41:40|99239|99163.6|99240.3|99190.3|99256.6|99197.3|99229.4|99161.9|71
1651858910000|2022-05-06 17:41:50|99238.4|99188.4|99231.6|99181.6|99247.3|99188.4|99229.7|99164.3|67
1651858920000|2022-05-06 17:42:00|99241.9|99169.7|99236.2|99186.2|99241.9|99186.2|99226.7|99166.8|68
1651858930000|2022-05-06 17:42:10|99234.2|99184.2|99242.6|99171.7|99243.8|99184.3|99229.3|99169.2|59
1651858940000|2022-05-06 17:42:20|99232|99182|99231.8|99181.8|99253.5|99190.7|99230.9|99170.8|62
1651858950000|2022-05-06 17:42:30|99230.5|99180.5|99230.9|99180.9|99237.7|99182.9|99225.5|99164.7|54
1651858960000|2022-05-06 17:42:40|99230.7|99180.7|99234.1|99184.1|99242.5|99185.5|99229|99168.4|60
1651858970000|2022-05-06 17:42:50|99233.9|99183.9|99237.2|99162.9|99237.2|99183.9|99225.1|99162.9|18
1652040000000|2022-05-08 20:00:00|99605.3|99469.3|99605.3|99469.3|99605.3|99469.3|99605.3|99469.3|1
1652043590000|2022-05-08 20:59:50|99498.7|99357.7|99493.9|99352.9|99498.7|99357.7|99493.9|99352.9|2
1652043600000|2022-05-08 21:00:00|99490.8|99349.8|99490.5|99349.5|99490.8|99349.8|99490.5|99349.5|2
1652043730000|2022-05-08 21:02:10|99487.6|99346.6|99485.9|99344.9|99487.6|99346.6|99485.9|99344.9|4
1652043740000|2022-05-08 21:02:20|99487.6|99346.6|99474.3|99353.3|99487.6|99354.9|99474.3|99343.3|9
1652043760000|2022-05-08 21:02:40|99474|99353|99477.9|99356.9|99477.9|99356.9|99474|99353|4
1652043770000|2022-05-08 21:02:50|99477.8|99356.8|99475.3|99359.3|99477.8|99359.3|99475.3|99356.8|2
1652043780000|2022-05-08 21:03:00|99475.2|99359.2|99475.3|99359.3|99475.3|99359.3|99475.2|99359.2|2
1652043790000|2022-05-08 21:03:10|99465|99349|99474.7|99358.7|99475.9|99359.9|99465|99349|5
1652043830000|2022-05-08 21:03:50|99474.9|99358.9|99474.9|99358.9|99474.9|99358.9|99474.9|99358.9|1
1652043840000|2022-05-08 21:04:00|99474.8|99358.8|99474.5|99358.5|99474.8|99358.8|99474.5|99358.5|2
1652043850000|2022-05-08 21:04:10|99474.2|99358.2|99474.2|99358.2|99474.2|99358.2|99474.2|99358.2|1
1652043870000|2022-05-08 21:04:30|99472.8|99356.8|99460|99344|99472.8|99356.8|99460|99344|2
1652043890000|2022-05-08 21:04:50|99467.5|99351.5|99462.7|99346.7|99477.2|99361.2|99462.7|99346.7|4
1652043900000|2022-05-08 21:05:00|99458.7|99342.7|99460|99344|99466.5|99350.5|99458.7|99342.7|12
1652043910000|2022-05-08 21:05:10|99462.3|99346.3|99463.6|99347.6|99463.6|99347.6|99462.3|99346.3|3
1652043930000|2022-05-08 21:05:30|99461.6|99345.6|99460.6|99344.6|99461.6|99345.6|99460.6|99344.6|2
1652043960000|2022-05-08 21:06:00|99459.8|99343.8|99461.1|99345.1|99461.1|99345.1|99459.8|99343.8|2
1652044000000|2022-05-08 21:06:40|99460|99344|99448.6|99332.6|99460|99344|99448.6|99332.6|2
1652044020000|2022-05-08 21:07:00|99448.3|99332.3|99449.4|99333.4|99449.8|99333.8|99447.2|99331.2|7
1652044040000|2022-05-08 21:07:20|99447|99331|99448.2|99332.2|99448.2|99332.2|99445.9|99329.9|3
1652044070000|2022-05-08 21:07:50|99448.9|99332.9|99448.9|99332.9|99448.9|99332.9|99448.9|99332.9|1
1652044080000|2022-05-08 21:08:00|99447.1|99331.1|99447.5|99331.5|99447.5|99331.5|99447.1|99331.1|2
1652044130000|2022-05-08 21:08:50|99437.3|99321.3|99442.1|99326.1|99443.3|99327.3|99437.3|99321.3|3
1652044140000|2022-05-08 21:09:00|99442.2|99326.2|99442.2|99326.2|99442.2|99326.2|99442.2|99326.2|1
1652044150000|2022-05-08 21:09:10|99451.7|99335.7|99450.8|99334.8|99451.7|99335.7|99450.8|99334.8|2
1652044170000|2022-05-08 21:09:30|99455|99339|99455|99339|99455|99339|99455|99339|1
1652044180000|2022-05-08 21:09:40|99456.4|99340.4|99458.3|99342.3|99458.3|99342.3|99456.4|99340.4|2
1652044190000|2022-05-08 21:09:50|99442.1|99326.1|99442.1|99326.1|99442.1|99326.1|99442.1|99326.1|1
1652044200000|2022-05-08 21:10:00|99452.3|99336.3|99452.3|99336.3|99452.3|99336.3|99452.3|99336.3|1
1652044210000|2022-05-08 21:10:10|99457.3|99341.3|99457.3|99341.3|99457.3|99341.3|99457.3|99341.3|1
1652044230000|2022-05-08 21:10:30|99454|99338|99454|99338|99454|99338|99454|99338|1
1652044240000|2022-05-08 21:10:40|99457.3|99341.3|99457.3|99341.3|99457.3|99341.3|99457.3|99341.3|1
1652044250000|2022-05-08 21:10:50|99433.4|99317.4|99433.4|99317.4|99433.4|99317.4|99433.4|99317.4|1
1652044260000|2022-05-08 21:11:00|99451.4|99335.4|99451.4|99335.4|99451.4|99335.4|99451.4|99335.4|1
1652044290000|2022-05-08 21:11:30|99433.4|99317.4|99442.1|99326.1|99442.1|99326.1|99433.4|99317.4|2
1652044300000|2022-05-08 21:11:40|99435.4|99319.4|99435.4|99319.4|99435.4|99319.4|99435.4|99319.4|1
1652044310000|2022-05-08 21:11:50|99435.6|99319.6|99435.6|99319.6|99435.6|99319.6|99435.6|99319.6|1
1652044320000|2022-05-08 21:12:00|99444.4|99328.4|99439.7|99323.7|99444.4|99328.4|99438|99322|3
1652044350000|2022-05-08 21:12:30|99431.9|99315.9|99431.9|99315.9|99431.9|99315.9|99431.9|99315.9|1
1652044440000|2022-05-08 21:14:00|99444.7|99328.7|99444.7|99328.7|99444.7|99328.7|99444.7|99328.7|1
1652044460000|2022-05-08 21:14:20|99431.8|99315.8|99431.8|99315.8|99431.8|99315.8|99431.8|99315.8|1
1652044490000|2022-05-08 21:14:50|99445.2|99329.2|99445.2|99329.2|99445.2|99329.2|99445.2|99329.2|1
1652044500000|2022-05-08 21:15:00|99445|99329|99450.8|99334.8|99450.8|99334.8|99444.3|99328.3|6
1652044550000|2022-05-08 21:15:50|99455.5|99339.5|99460.2|99344.2|99460.2|99344.2|99455.5|99339.5|3
1652044560000|2022-05-08 21:16:00|99460.1|99344.1|99467.6|99351.6|99467.6|99351.6|99460.1|99344.1|2
1652044570000|2022-05-08 21:16:10|99446.6|99330.6|99446.6|99330.6|99446.6|99330.6|99446.6|99330.6|1
1652044600000|2022-05-08 21:16:40|99467.8|99351.8|99467.8|99351.8|99467.8|99351.8|99467.8|99351.8|1
1652044620000|2022-05-08 21:17:00|99467.7|99351.7|99467.7|99351.7|99467.7|99351.7|99467.7|99351.7|1
1652044680000|2022-05-08 21:18:00|99467.6|99351.6|99467.6|99351.6|99467.6|99351.6|99467.6|99351.6|1
1652044730000|2022-05-08 21:18:50|99468.1|99352.1|99468.1|99352.1|99468.1|99352.1|99468.1|99352.1|1
1652044740000|2022-05-08 21:19:00|99446.8|99330.8|99446.8|99330.8|99446.8|99330.8|99446.8|99330.8|1
1652044750000|2022-05-08 21:19:10|99460.7|99344.7|99460.7|99344.7|99460.7|99344.7|99460.7|99344.7|1
1652044760000|2022-05-08 21:19:20|99446.6|99330.6|99446.6|99330.6|99446.6|99330.6|99446.6|99330.6|1
1652044800000|2022-05-08 21:20:00|99467.5|99351.5|99450.6|99334.6|99467.5|99351.5|99450.6|99334.6|2
1652044860000|2022-05-08 21:21:00|99467.3|99351.3|99467.2|99351.2|99467.3|99351.3|99453.9|99337.9|3
1652044910000|2022-05-08 21:21:50|99463.5|99347.5|99463.5|99347.5|99463.5|99347.5|99463.5|99347.5|1
1652044920000|2022-05-08 21:22:00|99463.4|99347.4|99456.8|99340.8|99463.4|99347.4|99456.8|99340.8|2
1652044940000|2022-05-08 21:22:20|99448.9|99332.9|99448.9|99332.9|99448.9|99332.9|99448.9|99332.9|1
1652044980000|2022-05-08 21:23:00|99464.7|99348.7|99464.9|99348.9|99464.9|99348.9|99464.7|99348.7|2
1652045040000|2022-05-08 21:24:00|99464.8|99348.8|99464.8|99348.8|99464.8|99348.8|99464.8|99348.8|1
1652045100000|2022-05-08 21:25:00|99472.6|99356.6|99472.6|99356.6|99472.6|99356.6|99472.6|99356.6|1
1652045160000|2022-05-08 21:26:00|99472.5|99356.5|99472.5|99356.5|99472.5|99356.5|99472.5|99356.5|1
1652045210000|2022-05-08 21:26:50|99472|99356|99472|99356|99472|99356|99472|99356|1
1652045500000|2022-05-08 21:31:40|99480.7|99364.7|99481.1|99365.1|99481.1|99365.1|99480.7|99364.7|2
1652045670000|2022-05-08 21:34:30|99495|99379|99482.2|99366.2|99495|99379|99482.2|99366.2|2
1652045810000|2022-05-08 21:36:50|99477.5|99361.5|99477.5|99361.5|99477.5|99361.5|99477.5|99361.5|1
1652045870000|2022-05-08 21:37:50|99477|99361|99477|99361|99477|99361|99477|99361|1
1652045890000|2022-05-08 21:38:10|99468.5|99352.5|99470|99354|99470|99354|99466.3|99350.3|6
1652045900000|2022-05-08 21:38:20|99469.5|99353.5|99469.5|99353.5|99469.5|99353.5|99469.5|99353.5|1
1652046030000|2022-05-08 21:40:30|99474.5|99358.5|99474.5|99358.5|99474.5|99358.5|99474.5|99358.5|1
1652046130000|2022-05-08 21:42:10|99465.6|99349.6|99465.6|99349.6|99465.6|99349.6|99465.6|99349.6|1
1652046790000|2022-05-08 21:53:10|99509.8|99393.8|99509.8|99393.8|99509.8|99393.8|99509.8|99393.8|1
1652046890000|2022-05-08 21:54:50|99500.3|99384.3|99501|99385|99501|99385|99500.3|99384.3|2
1652046910000|2022-05-08 21:55:10|99500|99384|99500|99384|99500|99384|99500|99384|1
1652046980000|2022-05-08 21:56:20|99485.2|99369.2|99485.2|99369.2|99485.2|99369.2|99485.2|99369.2|1
1652047400000|2022-05-08 22:03:20|99648|99532|99626|99510|99657.2|99541.2|99616.2|99500.2|22
1652047410000|2022-05-08 22:03:30|99629.9|99513.9|99623.8|99507.8|99639.3|99523.3|99617.8|99501.8|37
1652047420000|2022-05-08 22:03:40|99622.3|99506.3|99621.9|99505.9|99633.1|99517.1|99621.9|99505.9|12
1652047430000|2022-05-08 22:03:50|99622.2|99506.2|99618.8|99502.8|99623.9|99507.9|99618.2|99502.2|13
1652047440000|2022-05-08 22:04:00|99618.5|99502.5|99640.8|99524.8|99642.2|99526.2|99617.4|99501.4|27
1652047450000|2022-05-08 22:04:10|99640.7|99524.7|99649.8|99533.8|99649.8|99533.8|99639.9|99523.9|6
1652047460000|2022-05-08 22:04:20|99636.3|99520.3|99652.8|99536.8|99686.4|99570.4|99626.2|99510.2|20
1652047470000|2022-05-08 22:04:30|99651.7|99535.7|99636.6|99520.6|99651.7|99535.7|99628.1|99512.1|25
1652047480000|2022-05-08 22:04:40|99647.6|99531.6|99637.8|99521.8|99647.6|99531.6|99634.4|99518.4|15
1652047490000|2022-05-08 22:04:50|99638.7|99522.7|99624.8|99508.8|99638.7|99522.7|99624.8|99508.8|7
1652047500000|2022-05-08 22:05:00|99624.6|99508.6|99631.3|99515.3|99632.9|99516.9|99622.8|99506.8|22
1652047510000|2022-05-08 22:05:10|99629.6|99513.6|99636.4|99520.4|99639.5|99523.5|99626.1|99510.1|23
1652047520000|2022-05-08 22:05:20|99632.1|99516.1|99639.3|99523.3|99642.8|99526.8|99628.8|99512.8|18
1652047530000|2022-05-08 22:05:30|99640.9|99524.9|99632.8|99516.8|99640.9|99524.9|99632.8|99516.8|15
1652047540000|2022-05-08 22:05:40|99633|99517|99639.4|99523.4|99640.7|99524.7|99632.2|99516.2|13
1652047550000|2022-05-08 22:05:50|99639.2|99523.2|99631.2|99515.2|99643.6|99527.6|99629.5|99513.5|13
1652047560000|2022-05-08 22:06:00|99629.3|99513.3|99645.3|99529.3|99649.5|99533.5|99629.3|99513.3|10
1652047570000|2022-05-08 22:06:10|99646.6|99530.6|99641.9|99525.9|99646.6|99530.6|99640.9|99524.9|22
1652047580000|2022-05-08 22:06:20|99641.2|99525.2|99714.4|99598.4|99728.2|99612.2|99640.6|99524.6|37
1652047590000|2022-05-08 22:06:30|99714.1|99598.1|99733.2|99617.2|99737|99621|99714.1|99598.1|26
1652047600000|2022-05-08 22:06:40|99732.4|99616.4|99732.7|99616.7|99733.8|99617.8|99729.1|99613.1|21
1652047610000|2022-05-08 22:06:50|99735.5|99619.5|99740.3|99624.3|99740.3|99624.3|99733.7|99617.7|15
1652047620000|2022-05-08 22:07:00|99744.5|99628.5|99736.4|99620.4|99745.5|99629.5|99734.2|99618.2|24
1652047630000|2022-05-08 22:07:10|99737.3|99621.3|99730.6|99614.6|99738.5|99622.5|99727.7|99611.7|17
1652047640000|2022-05-08 22:07:20|99730.7|99614.7|99736.2|99620.2|99749|99633|99730.6|99614.6|17
1652047650000|2022-05-08 22:07:30|99736|99620|99727.4|99611.4|99736.1|99620.1|99727.4|99611.4|13
1652047660000|2022-05-08 22:07:40|99730.2|99614.2|99746.1|99630.1|99753.9|99637.9|99729.5|99613.5|13
1652047670000|2022-05-08 22:07:50|99743|99627|99734.9|99618.9|99743|99627|99733|99617|20
1652047680000|2022-05-08 22:08:00|99735.7|99619.7|99739|99623|99743.7|99627.7|99732.8|99616.8|23
1652047690000|2022-05-08 22:08:10|99739.5|99623.5|99735.9|99619.9|99740.5|99624.5|99735|99619|21
1652047700000|2022-05-08 22:08:20|99735.5|99619.5|99731.7|99615.7|99744.2|99628.2|99731.7|99615.7|17
1652047710000|2022-05-08 22:08:30|99731.8|99615.8|99729|99613|99732.8|99616.8|99725.1|99609.1|17
1652047720000|2022-05-08 22:08:40|99726.9|99610.9|99730.6|99614.6|99735.9|99619.9|99726.9|99610.9|16
1652047730000|2022-05-08 22:08:50|99729.7|99613.7|99734.6|99618.6|99738.9|99622.9|99728.6|99612.6|21
1652047740000|2022-05-08 22:09:00|99734.1|99618.1|99729.6|99613.6|99736.8|99620.8|99729.5|99613.5|27
1652047750000|2022-05-08 22:09:10|99729.8|99613.8|99726.3|99610.3|99733|99617|99726.3|99610.3|16
1652047760000|2022-05-08 22:09:20|99726.5|99610.5|99729.3|99613.3|99731.5|99615.5|99726.3|99610.3|15
1652047770000|2022-05-08 22:09:30|99728|99612|99718.6|99602.6|99728|99612|99718.6|99602.6|18
1652047780000|2022-05-08 22:09:40|99719.3|99603.3|99723.9|99607.9|99727.7|99611.7|99719.3|99603.3|13
1652047790000|2022-05-08 22:09:50|99723.4|99607.4|99720.5|99604.5|99738.9|99622.9|99719.3|99603.3|16
1652047800000|2022-05-08 22:10:00|99720.2|99604.2|99714.3|99598.3|99721.4|99605.4|99713.9|99597.9|20
1652047810000|2022-05-08 22:10:10|99715|99599|99712.8|99596.8|99715.8|99599.8|99712.1|99596.1|10
1652047820000|2022-05-08 22:10:20|99710.5|99594.5|99710|99594|99715.2|99599.2|99709.1|99593.1|31
1652047830000|2022-05-08 22:10:30|99709.9|99593.9|99707.9|99591.9|99719.6|99603.6|99707.9|99591.9|26
1652047840000|2022-05-08 22:10:40|99707.3|99591.3|99709.7|99593.7|99715.6|99599.6|99707|99591|19
1652047850000|2022-05-08 22:10:50|99709.6|99593.6|99718.6|99602.6|99719.9|99603.9|99709.2|99593.2|27
1652047860000|2022-05-08 22:11:00|99718.9|99602.9|99713.4|99597.4|99719.1|99603.1|99713|99597|23
1652047870000|2022-05-08 22:11:10|99713.3|99597.3|99709.1|99593.1|99713.9|99597.9|99707.1|99591.1|34
1652047880000|2022-05-08 22:11:20|99709.2|99593.2|99703|99587|99709.2|99593.2|99703|99587|24
1652047890000|2022-05-08 22:11:30|99703.8|99587.8|99701.3|99585.3|99712|99596|99696.7|99580.7|55
1652047900000|2022-05-08 22:11:40|99699.2|99583.2|99692.6|99576.6|99701.1|99585.1|99692.1|99576.1|36
1652047910000|2022-05-08 22:11:50|99696.5|99580.5|99699.2|99583.2|99703.3|99587.3|99692|99576|12
1652047920000|2022-05-08 22:12:00|99696.5|99580.5|99696.2|99580.2|99700.8|99584.8|99695.5|99579.5|12
1652047930000|2022-05-08 22:12:10|99690.3|99574.3|99704.6|99588.6|99714.6|99598.6|99690.3|99574.3|6
1652047940000|2022-05-08 22:12:20|99698.2|99582.2|99697.4|99581.4|99698.2|99582.2|99694.6|99578.6|8
1652047950000|2022-05-08 22:12:30|99698.3|99582.3|99697.2|99581.2|99706.5|99590.5|99688.8|99572.8|20
1652047960000|2022-05-08 22:12:40|99695.1|99579.1|99695.5|99579.5|99696.1|99580.1|99694|99578|12
1652047970000|2022-05-08 22:12:50|99695.8|99579.8|99695.4|99579.4|99697.1|99581.1|99693.5|99577.5|9
1652047980000|2022-05-08 22:13:00|99695.3|99579.3|99702.1|99586.1|99714.7|99598.7|99689.7|99573.7|16
1652047990000|2022-05-08 22:13:10|99700.3|99590.4|99691.6|99575.6|99700.3|99590.4|99691.6|99575.6|10
1652048000000|2022-05-08 22:13:20|99691|99575|99707|99591|99708.4|99592.4|99691|99575|9
1652048010000|2022-05-08 22:13:30|99700.8|99584.8|99698.5|99582.5|99700.8|99584.8|99695.7|99579.7|16
1652048020000|2022-05-08 22:13:40|99698.2|99582.2|99697.1|99581.1|99703.7|99587.7|99690.2|99574.2|25
1652048030000|2022-05-08 22:13:50|99697.5|99581.5|99702.5|99586.5|99702.5|99586.5|99693.9|99577.9|12
1652048040000|2022-05-08 22:14:00|99702.2|99586.2|99693.9|99577.9|99702.2|99586.2|99693.4|99577.4|15
1652048050000|2022-05-08 22:14:10|99694.1|99578.1|99691.3|99575.3|99701.9|99585.9|99690.6|99574.6|14
1652048060000|2022-05-08 22:14:20|99690.9|99574.9|99694.3|99578.3|99698|99582|99689.1|99573.1|16
1652048070000|2022-05-08 22:14:30|99694.5|99578.5|99700|99584|99707|99591|99692.5|99576.5|18
1652048080000|2022-05-08 22:14:40|99699.9|99583.9|99699.7|99583.7|99703.2|99587.2|99698.4|99582.4|21
1652048090000|2022-05-08 22:14:50|99700.8|99584.8|99702.6|99586.6|99704.7|99588.7|99700.3|99584.3|28
1652048100000|2022-05-08 22:15:00|99702.7|99586.7|99697.1|99581.1|99705.7|99589.7|99695.2|99579.2|33
1652048110000|2022-05-08 22:15:10|99696.9|99580.9|99704.7|99588.7|99706.5|99590.5|99696.2|99580.2|39
1652048120000|2022-05-08 22:15:20|99703.7|99587.7|99698.7|99582.7|99703.7|99587.7|99698.7|99582.7|28
1652048130000|2022-05-08 22:15:30|99699.1|99583.1|99698.7|99582.7|99700.5|99584.5|99698.3|99582.3|16
1652048140000|2022-05-08 22:15:40|99699.5|99583.5|99699.3|99583.3|99699.8|99583.8|99697.2|99581.2|12
1652048150000|2022-05-08 22:15:50|99699.4|99583.4|99698.4|99582.4|99699.5|99583.5|99697.7|99581.7|17
1652048160000|2022-05-08 22:16:00|99698.1|99582.1|99695.4|99579.4|99699.8|99583.8|99694.3|99578.3|18
1652048170000|2022-05-08 22:16:10|99697.2|99581.2|99707.9|99591.9|99708.9|99592.9|99697.2|99581.2|34
1652048180000|2022-05-08 22:16:20|99706.5|99590.5|99705.8|99589.8|99706.6|99590.6|99704.7|99588.7|17
1652048190000|2022-05-08 22:16:30|99705.7|99589.7|99705.8|99589.8|99706.9|99590.9|99705.6|99589.6|12
1652048200000|2022-05-08 22:16:40|99705.9|99589.9|99700.3|99584.3|99706.2|99590.2|99700.2|99584.2|21
1652048210000|2022-05-08 22:16:50|99700.6|99584.6|99700.4|99584.4|99701.9|99585.9|99699.6|99583.6|13
1652048220000|2022-05-08 22:17:00|99700.7|99584.7|99699.3|99583.3|99701.1|99585.1|99699.3|99583.3|19
1652048230000|2022-05-08 22:17:10|99699.1|99583.1|99700.3|99584.3|99704.4|99588.4|99699.1|99583.1|26
1652048240000|2022-05-08 22:17:20|99699.4|99583.4|99695.4|99579.4|99699.4|99583.4|99694|99578|38
1652048250000|2022-05-08 22:17:30|99695.3|99579.3|99695.8|99579.8|99696.3|99580.3|99695.3|99579.3|14
1652048260000|2022-05-08 22:17:40|99695.6|99579.6|99696|99580|99697|99581|99695.1|99579.1|28
1652048270000|2022-05-08 22:17:50|99695.9|99579.9|99701.3|99585.3|99701.3|99585.3|99694.3|99578.3|31
1652048280000|2022-05-08 22:18:00|99701.4|99585.4|99706.8|99590.8|99708|99592|99700.8|99584.8|33
1652048290000|2022-05-08 22:18:10|99706.5|99590.5|99707.5|99591.5|99707.5|99591.5|99705.8|99589.8|26
1652048300000|2022-05-08 22:18:20|99707.6|99591.6|99706.9|99590.9|99708.3|99592.3|99705.9|99589.9|10
1652048310000|2022-05-08 22:18:30|99707.1|99591.1|99706|99590|99708.1|99592.1|99704.4|99588.4|7
1652048320000|2022-05-08 22:18:40|99705.6|99589.6|99709.1|99593.1|99709.6|99593.6|99705.3|99589.3|17
1652048330000|2022-05-08 22:18:50|99707.4|99591.4|99705.9|99589.9|99710|99594|99705.3|99589.3|11
1652048340000|2022-05-08 22:19:00|99705.8|99589.8|99708.3|99592.3|99713.5|99597.5|99705.7|99589.7|23
1652048350000|2022-05-08 22:19:10|99709.7|99593.7|99707.6|99591.6|99713.3|99597.3|99707.3|99591.3|13
1652048360000|2022-05-08 22:19:20|99707.9|99591.9|99697.7|99581.7|99708.2|99592.2|99697.3|99581.3|23
1652048370000|2022-05-08 22:19:30|99697.8|99581.8|99689.2|99573.2|99697.8|99581.8|99689.2|99573.2|38
1652048380000|2022-05-08 22:19:40|99689|99573|99693|99577|99699.6|99583.6|99688.9|99572.9|18
1652048390000|2022-05-08 22:19:50|99693.1|99577.1|99700.4|99584.4|99700.4|99584.4|99692.6|99576.6|7
1652048400000|2022-05-08 22:20:00|99698.4|99582.4|99695.3|99579.3|99699.5|99583.5|99694.7|99578.7|15
1652048410000|2022-05-08 22:20:10|99696.1|99580.1|99700.2|99584.2|99700.2|99584.2|99695|99579|28
1652048420000|2022-05-08 22:20:20|99700|99584|99698.1|99582.1|99701.2|99585.2|99697.2|99581.2|23
1652048430000|2022-05-08 22:20:30|99698.2|99582.2|99698.7|99582.7|99698.7|99582.7|99697.9|99581.9|12
1652048440000|2022-05-08 22:20:40|99699.7|99583.7|99702|99586|99705|99589|99699.7|99583.7|12
1652048450000|2022-05-08 22:20:50|99697.7|99581.7|99705.8|99589.8|99712.4|99596.4|99697.7|99581.7|26
1652048460000|2022-05-08 22:21:00|99704.9|99588.9|99707|99591|99710.1|99594.1|99701.8|99585.8|24
1652048470000|2022-05-08 22:21:10|99706.6|99590.6|99708.3|99592.3|99708.6|99592.6|99706.3|99590.3|18
1652048480000|2022-05-08 22:21:20|99706.6|99590.6|99709.7|99593.7|99710.2|99594.2|99705.6|99589.6|25
1652048490000|2022-05-08 22:21:30|99709.3|99593.3|99710|99594|99718.4|99602.4|99709.3|99593.3|16
1652048500000|2022-05-08 22:21:40|99716.8|99600.8|99715.2|99599.2|99716.8|99600.8|99710.2|99594.2|24
1652048510000|2022-05-08 22:21:50|99714.7|99598.7|99712.4|99596.4|99714.8|99598.8|99711.9|99595.9|8
1652048520000|2022-05-08 22:22:00|99711.4|99595.4|99714.7|99598.7|99718.9|99602.9|99711.4|99595.4|11
1652048530000|2022-05-08 22:22:10|99717.4|99601.4|99695.1|99579.1|99718.3|99602.3|99695.1|99579.1|34
1652048540000|2022-05-08 22:22:20|99694.9|99578.9|99697.9|99581.9|99698|99582|99694.9|99578.9|23
1652048550000|2022-05-08 22:22:30|99697.6|99581.6|99702.9|99586.9|99704.9|99588.9|99697.5|99581.5|21
1652048560000|2022-05-08 22:22:40|99703|99587|99704.8|99588.8|99706.4|99590.4|99702.5|99586.5|21
1652048570000|2022-05-08 22:22:50|99704.5|99588.5|99707.6|99591.6|99709.2|99593.2|99704.5|99588.5|15
1652048580000|2022-05-08 22:23:00|99707.3|99591.3|99708.9|99592.9|99709.3|99593.3|99707.3|99591.3|12
1652048590000|2022-05-08 22:23:10|99709.2|99593.2|99703.7|99587.7|99712.2|99596.2|99703.5|99587.5|38
1652048600000|2022-05-08 22:23:20|99703.9|99587.9|99702.2|99586.2|99704.1|99588.1|99701.3|99585.3|23
1652048610000|2022-05-08 22:23:30|99702.1|99586.1|99709.9|99593.9|99712|99596|99702|99586|10
1652048620000|2022-05-08 22:23:40|99708.8|99592.8|99704.6|99588.6|99708.8|99592.8|99703.9|99587.9|9
1652048630000|2022-05-08 22:23:50|99705.9|99589.9|99704.2|99588.2|99706.6|99590.6|99704.2|99588.2|10
1652048640000|2022-05-08 22:24:00|99704.5|99588.5|99703.2|99587.2|99707.8|99591.8|99703.1|99587.1|9
1652048650000|2022-05-08 22:24:10|99702.4|99586.4|99701.8|99585.8|99703|99587|99701.1|99585.1|22
1652048660000|2022-05-08 22:24:20|99700.3|99584.3|99697.2|99581.2|99708.7|99592.7|99696.9|99580.9|30
1652048670000|2022-05-08 22:24:30|99698.7|99582.7|99697.8|99581.8|99703.4|99587.4|99695.9|99579.9|8
1652048680000|2022-05-08 22:24:40|99699.8|99583.8|99703.9|99587.9|99706.5|99590.5|99699.7|99583.7|24
1652048690000|2022-05-08 22:24:50|99704|99588|99698.5|99582.5|99704.8|99588.8|99697.9|99581.9|19
1652048700000|2022-05-08 22:25:00|99697.6|99581.6|99697.4|99581.4|99698.4|99582.4|99693.7|99577.7|9
1652048710000|2022-05-08 22:25:10|99704.9|99588.9|99699.7|99583.7|99704.9|99588.9|99699.1|99583.1|17
1652048720000|2022-05-08 22:25:20|99700.3|99584.3|99703.3|99587.3|99703.9|99587.9|99697.3|99581.3|9
1652048730000|2022-05-08 22:25:30|99700.1|99584.1|99698.4|99582.4|99702|99586|99698.4|99582.4|12
1652048740000|2022-05-08 22:25:40|99703.6|99587.6|99706.4|99590.4|99706.6|99590.6|99699.2|99583.2|21
1652048750000|2022-05-08 22:25:50|99706.5|99590.5|99703.3|99587.3|99707.2|99591.2|99703.3|99587.3|12
1652048760000|2022-05-08 22:26:00|99703.2|99587.2|99702.4|99586.4|99706.5|99590.5|99699.9|99583.9|25
1652048770000|2022-05-08 22:26:10|99701.7|99585.7|99702|99586|99702.3|99586.3|99700.8|99584.8|17
1652048780000|2022-05-08 22:26:20|99700.9|99584.9|99699.4|99583.4|99705.6|99589.6|99699.4|99583.4|38
1652048790000|2022-05-08 22:26:30|99702.1|99586.1|99695.9|99579.9|99702.1|99586.1|99695.9|99579.9|17
1652048800000|2022-05-08 22:26:40|99695.8|99579.8|99693.5|99577.5|99696.4|99580.4|99693.1|99577.1|15
1652048810000|2022-05-08 22:26:50|99693.3|99577.3|99692.5|99576.5|99694|99578|99691|99575|5
1652048820000|2022-05-08 22:27:00|99701|99585|99692.7|99576.7|99701|99585|99692.7|99576.7|16
1652048830000|2022-05-08 22:27:10|99692.8|99576.8|99694.4|99578.4|99694.4|99578.4|99689.2|99573.2|12
1652048840000|2022-05-08 22:27:20|99700.5|99584.5|99690.9|99574.9|99700.5|99584.5|99689.5|99573.5|23
1652048850000|2022-05-08 22:27:30|99691|99575|99689.3|99573.3|99691|99575|99688.4|99572.4|17
1652048860000|2022-05-08 22:27:40|99689.4|99573.4|99691.9|99575.9|99693.6|99577.6|99686.2|99570.2|23
1652048870000|2022-05-08 22:27:50|99692.4|99576.4|99688.5|99572.5|99692.4|99576.4|99686.2|99570.2|22
1652048880000|2022-05-08 22:28:00|99698.5|99582.5|99694.3|99578.3|99698.9|99582.9|99691.6|99575.6|23
1652048890000|2022-05-08 22:28:10|99694.8|99578.8|99696|99580|99699.3|99583.3|99693.8|99577.8|21
1652048900000|2022-05-08 22:28:20|99692.9|99576.9|99694.4|99578.4|99694.4|99578.4|99692|99576|17
1652048910000|2022-05-08 22:28:30|99693.9|99577.9|99698.9|99582.9|99704.5|99588.5|99693.8|99577.8|8
1652048920000|2022-05-08 22:28:40|99698|99582|99697.5|99581.5|99698.2|99582.2|99697.5|99581.5|6
1652048930000|2022-05-08 22:28:50|99697.6|99581.6|99692.5|99576.5|99706.3|99590.3|99692.5|99576.5|12
1652048940000|2022-05-08 22:29:00|99692.4|99576.4|99701.4|99585.4|99703.6|99587.6|99690.8|99574.8|6
1652048950000|2022-05-08 22:29:10|99697.4|99581.4|99698.5|99582.5|99702.5|99586.5|99694.6|99578.6|25
1652048960000|2022-05-08 22:29:20|99699.3|99583.3|99699.5|99583.5|99699.5|99583.5|99698.2|99582.2|8
1652048970000|2022-05-08 22:29:30|99699.9|99583.9|99695.6|99579.6|99699.9|99583.9|99695.6|99579.6|16
1652048980000|2022-05-08 22:29:40|99695.7|99579.7|99700.3|99584.3|99705.4|99589.4|99695.7|99579.7|10
1652048990000|2022-05-08 22:29:50|99699.5|99583.5|99698.1|99582.1|99699.5|99583.5|99697.6|99581.6|19
1652049000000|2022-05-08 22:30:00|99697.8|99581.8|99697.3|99581.3|99704.4|99588.4|99696.9|99580.9|30
1652049010000|2022-05-08 22:30:10|99697.2|99581.2|99688.8|99572.8|99698.8|99582.8|99688.7|99572.7|31
1652049020000|2022-05-08 22:30:20|99688.2|99572.2|99686.1|99570.1|99689.5|99573.5|99686.1|99570.1|35
1652049030000|2022-05-08 22:30:30|99685.9|99569.9|99682.7|99566.7|99686.2|99570.2|99682.7|99566.7|36
1652049040000|2022-05-08 22:30:40|99682.6|99566.6|99683.8|99567.8|99685.3|99569.3|99682.2|99566.2|27
1652049050000|2022-05-08 22:30:50|99684.4|99568.4|99691.9|99575.9|99692.9|99576.9|99684.3|99568.3|35
1652049060000|2022-05-08 22:31:00|99691.8|99575.8|99691.5|99575.5|99692.9|99576.9|99691.3|99575.3|25
1652049070000|2022-05-08 22:31:10|99691.7|99575.7|99691.5|99575.5|99691.7|99575.7|99691.1|99575.1|19
1652049080000|2022-05-08 22:31:20|99691.4|99575.4|99689.1|99573.1|99694.6|99578.6|99688.5|99572.5|15
1652049090000|2022-05-08 22:31:30|99689.6|99573.6|99689.8|99573.8|99690|99574|99688.9|99572.9|12
1652049100000|2022-05-08 22:31:40|99689|99573|99691.1|99575.1|99694.4|99578.4|99689|99573|9
1652049110000|2022-05-08 22:31:50|99690.2|99574.2|99690.7|99574.7|99695.7|99579.7|99688.5|99572.5|30
1652049120000|2022-05-08 22:32:00|99691.3|99575.3|99693.3|99577.3|99695.1|99579.1|99690.7|99574.7|27
1652049130000|2022-05-08 22:32:10|99693.4|99577.4|99699.7|99583.7|99699.9|99583.9|99693.4|99577.4|28
1652049140000|2022-05-08 22:32:20|99698.8|99582.8|99699.3|99583.3|99699.6|99583.6|99698.1|99582.1|15
1652049150000|2022-05-08 22:32:30|99700.6|99584.6|99697.5|99581.5|99702.3|99586.3|99697|99581|18
1652049160000|2022-05-08 22:32:40|99697.3|99581.3|99697.9|99581.9|99698.8|99582.8|99694.8|99578.8|21
1652049170000|2022-05-08 22:32:50|99696.7|99580.7|99688.4|99572.4|99696.7|99580.7|99687.6|99571.6|23
1652049180000|2022-05-08 22:33:00|99688.5|99572.5|99688.7|99572.7|99689.6|99573.6|99687.6|99571.6|19
1652049190000|2022-05-08 22:33:10|99689|99573|99687.8|99571.8|99689.3|99573.3|99687.8|99571.8|21
1652049200000|2022-05-08 22:33:20|99687.9|99571.9|99688.2|99572.2|99689.1|99573.1|99687.8|99571.8|20
1652049210000|2022-05-08 22:33:30|99688.1|99572.1|99688.8|99572.8|99690.9|99574.9|99687.4|99571.4|15
1652049220000|2022-05-08 22:33:40|99688.2|99572.2|99689.7|99573.7|99692.4|99576.4|99688.1|99572.1|23
1652049230000|2022-05-08 22:33:50|99689.2|99573.2|99688.6|99572.6|99690.6|99574.6|99688.4|99572.4|20
1652049240000|2022-05-08 22:34:00|99688.8|99572.8|99687.5|99571.5|99688.8|99572.8|99686.5|99570.5|22
1652049250000|2022-05-08 22:34:10|99687.2|99571.2|99685.4|99569.4|99690.6|99574.6|99685.4|99569.4|36
1652049260000|2022-05-08 22:34:20|99685.8|99569.8|99685.8|99569.8|99686.4|99570.4|99684.5|99568.5|13
1652049270000|2022-05-08 22:34:30|99685.7|99569.7|99689.1|99573.1|99691.7|99575.7|99685.3|99569.3|16
1652049280000|2022-05-08 22:34:40|99690.5|99574.5|99687.3|99571.3|99690.7|99574.7|99686.5|99570.5|15
1652049290000|2022-05-08 22:34:50|99687.9|99571.9|99686.7|99570.7|99687.9|99571.9|99686.1|99570.1|15
1652049300000|2022-05-08 22:35:00|99690.1|99574.1|99689.7|99573.7|99691.8|99575.8|99688.4|99572.4|30
1652049310000|2022-05-08 22:35:10|99688.9|99572.9|99688.9|99572.9|99689.4|99573.4|99688.7|99572.7|16
1652049320000|2022-05-08 22:35:20|99688.8|99572.8|99692.5|99576.5|99698|99582|99688.4|99572.4|17
1652049330000|2022-05-08 22:35:30|99692.3|99576.3|99690.7|99574.7|99697|99581|99690.3|99574.3|18
1652049340000|2022-05-08 22:35:40|99688.5|99572.5|99690.3|99574.3|99694.5|99578.5|99688.5|99572.5|18
1652049350000|2022-05-08 22:35:50|99690|99574|99690.3|99574.3|99690.9|99574.9|99689.5|99573.5|10
1652049360000|2022-05-08 22:36:00|99691.3|99575.3|99695.5|99579.5|99696.8|99580.8|99691.3|99575.3|11
1652049370000|2022-05-08 22:36:10|99693.6|99577.6|99694.1|99578.1|99695.1|99579.1|99693.1|99577.1|14
1652049380000|2022-05-08 22:36:20|99694|99578|99700|99584|99700|99584|99693.6|99577.6|9
1652049390000|2022-05-08 22:36:30|99696.6|99580.6|99695.3|99579.3|99696.6|99580.6|99694.6|99578.6|10
1652049400000|2022-05-08 22:36:40|99695.1|99579.1|99696.1|99580.1|99697|99581|99694|99578|14
1652049410000|2022-05-08 22:36:50|99696.8|99580.8|99697.8|99581.8|99698.4|99582.4|99696.2|99580.2|21
1652049420000|2022-05-08 22:37:00|99697.9|99581.9|99700.8|99584.8|99701.9|99585.9|99697.9|99581.9|16
1652049430000|2022-05-08 22:37:10|99701.2|99585.2|99699.4|99583.4|99701.2|99585.2|99698.7|99582.7|12
1652049440000|2022-05-08 22:37:20|99699.9|99583.9|99701.9|99585.9|99704.8|99588.8|99699|99583|9
1652049450000|2022-05-08 22:37:30|99698|99582|99700.5|99584.5|99703.7|99587.7|99698|99582|10
1652049460000|2022-05-08 22:37:40|99699.9|99583.9|99700|99584|99700|99584|99698.5|99582.5|5
1652049470000|2022-05-08 22:37:50|99698.2|99582.2|99707.2|99591.2|99709.6|99593.6|99698.2|99582.2|34
1652049480000|2022-05-08 22:38:00|99707.4|99591.4|99712.1|99596.1|99715|99599|99707.1|99591.1|33
1652049490000|2022-05-08 22:38:10|99712.3|99596.3|99714.9|99598.9|99716.9|99600.9|99710.5|99594.5|20
1652049500000|2022-05-08 22:38:20|99715.1|99599.1|99715.6|99599.6|99716.3|99600.3|99714.3|99598.3|12
1652049510000|2022-05-08 22:38:30|99714.8|99598.8|99713.4|99597.4|99714.8|99598.8|99713.4|99597.4|5
1652049520000|2022-05-08 22:38:40|99715.9|99599.9|99714.8|99598.8|99715.9|99599.9|99714.8|99598.8|4
1652049530000|2022-05-08 22:38:50|99713.2|99597.2|99715.3|99599.3|99715.3|99599.3|99713|99597|7
1652049540000|2022-05-08 22:39:00|99712.7|99596.7|99714.4|99598.4|99716.1|99600.1|99712.7|99596.7|14
1652049550000|2022-05-08 22:39:10|99723.2|99607.2|99717.6|99601.6|99723.2|99607.2|99717|99601|6
1652049560000|2022-05-08 22:39:20|99716.4|99600.4|99710.5|99594.5|99716.4|99600.4|99710.5|99594.5|18
1652049570000|2022-05-08 22:39:30|99710.8|99594.8|99711.1|99595.1|99711.3|99595.3|99710.4|99594.4|7
1652049580000|2022-05-08 22:39:40|99710.8|99594.8|99712.1|99596.1|99714|99598|99709.5|99593.5|12
1652049590000|2022-05-08 22:39:50|99710.6|99594.6|99702.8|99586.8|99710.6|99594.6|99702.8|99586.8|23
1652049600000|2022-05-08 22:40:00|99700.3|99584.3|99705.8|99589.8|99709.4|99593.4|99700.2|99584.2|17
1652049610000|2022-05-08 22:40:10|99705.9|99589.9|99700|99584|99705.9|99589.9|99698.4|99582.4|24
1652049620000|2022-05-08 22:40:20|99700.3|99584.3|99704.4|99588.4|99705.2|99589.2|99699.9|99583.9|17
1652049630000|2022-05-08 22:40:30|99704.6|99588.6|99701.8|99585.8|99704.6|99588.6|99701.8|99585.8|27
1652049640000|2022-05-08 22:40:40|99702.7|99586.7|99703.9|99587.9|99705.8|99589.8|99701.4|99585.4|23
1652049650000|2022-05-08 22:40:50|99704.4|99588.4|99706.9|99590.9|99709.8|99593.8|99702.5|99586.5|22
1652049660000|2022-05-08 22:41:00|99706.1|99590.1|99706.2|99590.2|99708.5|99592.5|99705.8|99589.8|11
1652049670000|2022-05-08 22:41:10|99702.9|99586.9|99712.7|99596.7|99713|99597|99702.9|99586.9|37
1652049680000|2022-05-08 22:41:20|99712.8|99596.8|99713.7|99597.7|99713.8|99597.8|99712.8|99596.8|6
1652049690000|2022-05-08 22:41:30|99713.4|99597.4|99714|99598|99714.1|99598.1|99712.5|99596.5|13
1652049700000|2022-05-08 22:41:40|99713.6|99597.6|99713.7|99597.7|99714|99598|99713.6|99597.6|8
1652049710000|2022-05-08 22:41:50|99714.2|99598.2|99713.7|99597.7|99716.4|99600.4|99713.5|99597.5|9
1652049720000|2022-05-08 22:42:00|99714.1|99598.1|99712.7|99596.7|99714.3|99598.3|99709.4|99593.4|19
1652049730000|2022-05-08 22:42:10|99713.4|99597.4|99714.1|99598.1|99715.1|99599.1|99713.1|99597.1|11
1652049740000|2022-05-08 22:42:20|99713.8|99597.8|99713.7|99597.7|99714.2|99598.2|99713.2|99597.2|9
1652049750000|2022-05-08 22:42:30|99713.6|99597.6|99714.1|99598.1|99715.9|99599.9|99713.1|99597.1|13
1652049760000|2022-05-08 22:42:40|99713.9|99597.9|99712.1|99596.1|99713.9|99597.9|99712|99596|24
1652049770000|2022-05-08 22:42:50|99711.9|99595.9|99705.6|99589.6|99712.8|99596.8|99701.9|99585.9|28
1652049780000|2022-05-08 22:43:00|99705.5|99589.5|99709.5|99593.5|99710.9|99594.9|99705.5|99589.5|7
1652049790000|2022-05-08 22:43:10|99709.8|99593.8|99713.1|99597.1|99713.2|99597.2|99709.2|99593.2|17
1652049800000|2022-05-08 22:43:20|99713.3|99597.3|99713.6|99597.6|99713.6|99597.6|99712.5|99596.5|9
1652049810000|2022-05-08 22:43:30|99713.5|99597.5|99713.9|99597.9|99714.4|99598.4|99713.4|99597.4|6
1652049820000|2022-05-08 22:43:40|99713.8|99597.8|99707.7|99591.7|99716.2|99600.2|99706|99590|25
1652049830000|2022-05-08 22:43:50|99709|99593|99708|99592|99709.7|99593.7|99708|99592|15
1652049840000|2022-05-08 22:44:00|99707.6|99591.6|99707.3|99591.3|99708.7|99592.7|99707.1|99591.1|14
1652049850000|2022-05-08 22:44:10|99706.9|99590.9|99710.4|99594.4|99710.4|99594.4|99706.9|99590.9|12
1652049860000|2022-05-08 22:44:20|99710.1|99594.1|99709.2|99593.2|99710.3|99594.3|99708.7|99592.7|26
1652049870000|2022-05-08 22:44:30|99709|99593|99710.1|99594.1|99710.5|99594.5|99707.6|99591.6|29
1652049880000|2022-05-08 22:44:40|99707.1|99591.1|99700.9|99584.9|99707.1|99591.1|99700.3|99584.3|17
1652049890000|2022-05-08 22:44:50|99700.5|99584.5|99701.3|99585.3|99701.8|99585.8|99700.3|99584.3|12
1652049900000|2022-05-08 22:45:00|99701.6|99585.6|99700.7|99584.7|99704.7|99588.7|99700.4|99584.4|29
1652049910000|2022-05-08 22:45:10|99700.4|99584.4|99704.2|99588.2|99704.6|99588.6|99700.2|99584.2|42
1652049920000|2022-05-08 22:45:20|99704.3|99588.3|99699.4|99583.4|99704.3|99588.3|99699.3|99583.3|30
1652049930000|2022-05-08 22:45:30|99699.7|99583.7|99698.6|99582.6|99699.9|99583.9|99698.5|99582.5|33
1652049940000|2022-05-08 22:45:40|99698.8|99582.8|99700|99584|99701.9|99585.9|99698.3|99582.3|22
1652049950000|2022-05-08 22:45:50|99699.8|99583.8|99701.7|99585.7|99702.2|99586.2|99699.8|99583.8|25
1652049960000|2022-05-08 22:46:00|99701.3|99585.3|99701.6|99585.6|99703.8|99587.8|99700.9|99584.9|27
1652049970000|2022-05-08 22:46:10|99701.9|99585.9|99701.9|99585.9|99703.8|99587.8|99701.9|99585.9|11
1652049980000|2022-05-08 22:46:20|99699.6|99583.6|99699.6|99583.6|99701.5|99585.5|99698.9|99582.9|5
1652049990000|2022-05-08 22:46:30|99699.7|99583.7|99701.5|99585.5|99702|99586|99692.1|99576.1|17
1652050000000|2022-05-08 22:46:40|99701.2|99585.2|99705.5|99589.5|99706.8|99590.8|99701|99585|17
1652050010000|2022-05-08 22:46:50|99705.8|99589.8|99707|99591|99708.1|99592.1|99705.4|99589.4|15
1652050020000|2022-05-08 22:47:00|99707.4|99591.4|99707|99591|99708.1|99592.1|99707|99591|20
1652050030000|2022-05-08 22:47:10|99707.3|99591.3|99708.4|99592.4|99709.1|99593.1|99707.3|99591.3|5
1652050040000|2022-05-08 22:47:20|99707|99591|99702.3|99586.3|99707|99591|99696.4|99580.4|9
1652050050000|2022-05-08 22:47:30|99702.7|99586.7|99702.8|99586.8|99704|99588|99702.4|99586.4|10
1652050060000|2022-05-08 22:47:40|99703.3|99587.3|99707.4|99591.4|99708.3|99592.3|99702.6|99586.6|22
1652050070000|2022-05-08 22:47:50|99707.1|99591.1|99706.4|99590.4|99707.3|99591.3|99706.4|99590.4|5
1652050080000|2022-05-08 22:48:00|99706.5|99590.5|99709.7|99593.7|99710|99594|99706.5|99590.5|10
1652050090000|2022-05-08 22:48:10|99707.7|99591.7|99707.2|99591.2|99707.7|99591.7|99705.8|99589.8|21
1652050100000|2022-05-08 22:48:20|99706.8|99590.8|99703.4|99587.4|99707|99591|99698.2|99582.2|33
1652050110000|2022-05-08 22:48:30|99703.3|99587.3|99706.6|99590.6|99706.8|99590.8|99702.1|99586.1|26
1652050120000|2022-05-08 22:48:40|99706.5|99590.5|99708.3|99592.3|99708.3|99592.3|99706.1|99590.1|26
1652050130000|2022-05-08 22:48:50|99708.1|99592.1|99706.2|99590.2|99708.2|99592.2|99705.9|99589.9|28
1652050140000|2022-05-08 22:49:00|99706.3|99590.3|99707.6|99591.6|99709.8|99593.8|99704.2|99588.2|33
1652050150000|2022-05-08 22:49:10|99707.3|99591.3|99701.5|99585.5|99708.6|99592.6|99699.5|99583.5|28
1652050160000|2022-05-08 22:49:20|99701.3|99585.3|99712.1|99596.1|99712.2|99596.2|99701.3|99585.3|14
1652050170000|2022-05-08 22:49:30|99711.9|99595.9|99711.7|99595.7|99712|99596|99711.2|99595.2|12
1652050180000|2022-05-08 22:49:40|99712.2|99596.2|99710.4|99594.4|99712.5|99596.5|99708.3|99592.3|17
1652050190000|2022-05-08 22:49:50|99711.3|99595.3|99708.6|99592.6|99711.4|99595.4|99708.6|99592.6|23
1652050200000|2022-05-08 22:50:00|99707.2|99591.2|99712.5|99596.5|99712.5|99596.5|99707.2|99591.2|20
1652050210000|2022-05-08 22:50:10|99711|99595|99705.9|99589.9|99711.1|99595.1|99697.4|99581.4|10
1652050220000|2022-05-08 22:50:20|99707.9|99591.9|99709.2|99593.2|99709.2|99593.2|99706.8|99590.8|14
1652050230000|2022-05-08 22:50:30|99709.3|99593.3|99714.2|99598.2|99714.2|99598.2|99709.3|99593.3|14
1652050240000|2022-05-08 22:50:40|99713.7|99597.7|99712.6|99596.6|99714.2|99598.2|99710.8|99594.8|30
1652050250000|2022-05-08 22:50:50|99712.3|99596.3|99712.5|99596.5|99714|99598|99711.7|99595.7|23
1652050260000|2022-05-08 22:51:00|99713.9|99597.9|99707.1|99591.1|99714.8|99598.8|99704.1|99588.1|22
1652050270000|2022-05-08 22:51:10|99707.7|99591.7|99710.6|99594.6|99711.2|99595.2|99707.7|99591.7|18
1652050280000|2022-05-08 22:51:20|99710.9|99594.9|99712.6|99596.6|99712.8|99596.8|99709.1|99593.1|28
1652050290000|2022-05-08 22:51:30|99712.4|99596.4|99707.2|99591.2|99712.4|99596.4|99706.7|99590.7|8
1652050300000|2022-05-08 22:51:40|99707.1|99591.1|99711.5|99595.5|99712.7|99596.7|99706.2|99590.2|40
1652050310000|2022-05-08 22:51:50|99711.4|99595.4|99712.6|99596.6|99715.2|99599.2|99711.4|99595.4|21
1652050320000|2022-05-08 22:52:00|99712.5|99596.5|99713.7|99597.7|99718.5|99602.5|99712.5|99596.5|25
1652050330000|2022-05-08 22:52:10|99716.6|99600.6|99714|99598|99716.6|99600.6|99712.9|99596.9|16
1652050340000|2022-05-08 22:52:20|99713.1|99597.1|99707.9|99591.9|99713.1|99597.1|99707.8|99591.8|25
1652050350000|2022-05-08 22:52:30|99708|99592|99706.8|99590.8|99709.7|99593.7|99706.8|99590.8|16
1652050360000|2022-05-08 22:52:40|99709.4|99593.4|99707.8|99591.8|99709.4|99593.4|99706.6|99590.6|16
1652050370000|2022-05-08 22:52:50|99707.4|99591.4|99706.1|99590.1|99710.1|99594.1|99700.5|99584.5|27
1652050380000|2022-05-08 22:53:00|99707.9|99591.9|99708.7|99592.7|99709.3|99593.3|99706.6|99590.6|13
1652050390000|2022-05-08 22:53:10|99708.5|99592.5|99708.8|99592.8|99709.1|99593.1|99708.5|99592.5|7
1652050400000|2022-05-08 22:53:20|99709|99593|99708.3|99592.3|99710.7|99594.7|99708.2|99592.2|21
1652050410000|2022-05-08 22:53:30|99708.6|99592.6|99708.9|99592.9|99709.3|99593.3|99707.3|99591.3|29
1652050420000|2022-05-08 22:53:40|99709.1|99593.1|99708.6|99592.6|99709.1|99593.1|99706.7|99590.7|19
1652050430000|2022-05-08 22:53:50|99709.2|99593.2|99704.9|99588.9|99709.2|99593.2|99699.9|99583.9|8
1652050440000|2022-05-08 22:54:00|99705.6|99589.6|99708.9|99592.9|99709.4|99593.4|99705.6|99589.6|32
1652050450000|2022-05-08 22:54:10|99709.1|99593.1|99709.4|99593.4|99709.9|99593.9|99709|99593|10
1652050460000|2022-05-08 22:54:20|99709.6|99593.6|99709.4|99593.4|99710.9|99594.9|99708.8|99592.8|13
1652050470000|2022-05-08 22:54:30|99709.7|99593.7|99709.2|99593.2|99711|99595|99709.1|99593.1|13
1652050480000|2022-05-08 22:54:40|99709|99593|99702.1|99586.1|99711.3|99595.3|99697.3|99581.3|16
1652050490000|2022-05-08 22:54:50|99703.6|99587.6|99711.7|99595.7|99711.8|99595.8|99703.6|99587.6|25
1652050500000|2022-05-08 22:55:00|99711.9|99595.9|99712.3|99596.3|99713|99597|99710.7|99594.7|25
1652050510000|2022-05-08 22:55:10|99710.8|99594.8|99711.2|99595.2|99712.5|99596.5|99710.6|99594.6|19
1652050520000|2022-05-08 22:55:20|99711|99595|99710.5|99594.5|99712.5|99596.5|99710.5|99594.5|20
1652050530000|2022-05-08 22:55:30|99710.2|99594.2|99709.9|99593.9|99711|99595|99709.7|99593.7|18
1652050540000|2022-05-08 22:55:40|99710.2|99594.2|99715.2|99599.2|99715.3|99599.3|99701.5|99585.5|29
1652050550000|2022-05-08 22:55:50|99715.3|99599.3|99708.2|99592.2|99717.6|99601.6|99708.1|99592.1|28
1652050560000|2022-05-08 22:56:00|99708.6|99592.6|99714.9|99598.9|99714.9|99598.9|99703.5|99587.5|28
1652050570000|2022-05-08 22:56:10|99715.1|99599.1|99719.4|99603.4|99720.1|99604.1|99713.8|99597.8|35
1652050580000|2022-05-08 22:56:20|99719.7|99603.7|99717.8|99601.8|99719.8|99603.8|99717.7|99601.7|14
1652050590000|2022-05-08 22:56:30|99717.5|99601.5|99705.5|99589.5|99717.5|99601.5|99704.7|99588.7|27
1652050600000|2022-05-08 22:56:40|99706.9|99590.9|99711.5|99595.5|99711.7|99595.7|99706.9|99590.9|25
1652050610000|2022-05-08 22:56:50|99711.1|99595.1|99718.6|99602.6|99719|99603|99711.1|99595.1|22
1652050620000|2022-05-08 22:57:00|99718.7|99602.7|99719.5|99603.5|99719.8|99603.8|99718.4|99602.4|22
1652050630000|2022-05-08 22:57:10|99719.6|99603.6|99721.3|99605.3|99722.4|99606.4|99719.6|99603.6|16
1652050640000|2022-05-08 22:57:20|99722.4|99606.4|99722.3|99606.3|99722.4|99606.4|99720.7|99604.7|7
1652050650000|2022-05-08 22:57:30|99722.5|99606.5|99721.1|99605.1|99722.9|99606.9|99721.1|99605.1|12
1652050660000|2022-05-08 22:57:40|99719.2|99603.2|99721.3|99605.3|99721.5|99605.5|99719.2|99603.2|6
1652050670000|2022-05-08 22:57:50|99722.8|99606.8|99717.1|99601.1|99722.8|99606.8|99716.6|99600.6|19
1652050680000|2022-05-08 22:58:00|99716.7|99600.7|99715.1|99599.1|99719.8|99603.8|99713.6|99597.6|42
1652050690000|2022-05-08 22:58:10|99715|99599|99769.5|99653.5|99770.7|99654.7|99714.4|99598.4|52
1652050700000|2022-05-08 22:58:20|99768|99652|99754.8|99638.8|99768.6|99652.6|99751.7|99635.7|44
1652050710000|2022-05-08 22:58:30|99755|99639|99749.3|99633.3|99759.6|99643.6|99745.4|99629.4|46
1652050720000|2022-05-08 22:58:40|99748.5|99632.5|99783.1|99667.1|99783.9|99667.9|99745.7|99629.7|36
1652050730000|2022-05-08 22:58:50|99783.7|99667.7|99768.7|99652.7|99783.7|99667.7|99767|99651|45
1652050740000|2022-05-08 22:59:00|99768.5|99652.5|99767.1|99651.1|99769.3|99653.3|99767|99651|43
1652050750000|2022-05-08 22:59:10|99767.2|99651.2|99767.5|99651.5|99769.8|99653.8|99766|99650|23
1652050760000|2022-05-08 22:59:20|99768.2|99652.2|99777.7|99661.7|99777.8|99661.8|99767.4|99651.4|44
1652050770000|2022-05-08 22:59:30|99777.9|99661.9|99768.5|99652.5|99778.1|99662.1|99764.6|99648.6|18
1652050780000|2022-05-08 22:59:40|99769.6|99653.6|99777.9|99661.9|99777.9|99661.9|99769.6|99653.6|22
1652050790000|2022-05-08 22:59:50|99777.3|99661.3|99778.3|99662.3|99779.4|99663.4|99777.3|99661.3|18
1652050800000|2022-05-08 23:00:00|99779.2|99663.2|99767.9|99651.9|99779.2|99663.2|99767.4|99651.4|48
1652050810000|2022-05-08 23:00:10|99768.2|99652.2|99765.1|99649.1|99771.4|99655.4|99764.5|99648.5|42
1652050820000|2022-05-08 23:00:20|99766.5|99650.5|99764.6|99648.6|99767.9|99651.9|99764.5|99648.5|16
1652050830000|2022-05-08 23:00:30|99765.7|99649.7|99766.6|99650.6|99767.8|99651.8|99765.4|99649.4|28
1652050840000|2022-05-08 23:00:40|99767|99651|99770.2|99654.2|99772|99656|99765|99649|37
1652050850000|2022-05-08 23:00:50|99770.1|99654.1|99771.6|99655.6|99774.9|99658.9|99769.9|99653.9|30
1652050860000|2022-05-08 23:01:00|99772|99656|99778.6|99662.6|99778.7|99662.7|99768|99652|22
1652050870000|2022-05-08 23:01:10|99778.3|99662.3|99780.9|99664.9|99780.9|99664.9|99772.9|99656.9|26
1652050880000|2022-05-08 23:01:20|99780.5|99664.5|99780.2|99664.2|99780.5|99664.5|99776.7|99660.7|13
1652050890000|2022-05-08 23:01:30|99780.5|99664.5|99779.2|99663.2|99804.5|99688.5|99772.9|99656.9|43
1652050900000|2022-05-08 23:01:40|99778.7|99662.7|99776.5|99660.5|99779.5|99663.5|99773.7|99657.7|23
1652050910000|2022-05-08 23:01:50|99777.8|99661.8|99775.2|99659.2|99778.2|99662.2|99774|99658|20
1652050920000|2022-05-08 23:02:00|99775.1|99659.1|99773|99657|99775.1|99659.1|99767.4|99651.4|27
1652050930000|2022-05-08 23:02:10|99773.2|99657.2|99786.4|99670.4|99822.7|99706.7|99773.2|99657.2|39
1652050940000|2022-05-08 23:02:20|99786|99670|99801.3|99685.3|99820.4|99704.4|99783.3|99667.3|55
1652050950000|2022-05-08 23:02:30|99801.7|99685.7|99810.6|99694.6|99828.8|99712.8|99787.8|99671.8|65
1652050960000|2022-05-08 23:02:40|99808|99692|99810.9|99694.9|99812|99696|99802.4|99686.4|44
1652050970000|2022-05-08 23:02:50|99811.8|99695.8|99814.7|99698.7|99816.8|99700.8|99809.7|99693.7|31
1652050980000|2022-05-08 23:03:00|99815.6|99699.6|99828.1|99712.1|99828.1|99712.1|99814.6|99698.6|46
1652050990000|2022-05-08 23:03:10|99827.4|99711.4|99840.7|99724.7|99840.7|99724.7|99823.9|99707.9|65
1652051000000|2022-05-08 23:03:20|99840.4|99724.4|99838.4|99722.4|99841.7|99725.7|99837.8|99721.8|43
1652051010000|2022-05-08 23:03:30|99838.5|99722.5|99836.5|99720.5|99840.3|99724.3|99834.5|99718.5|44
1652051020000|2022-05-08 23:03:40|99837.3|99721.3|99839.5|99723.5|99840.9|99724.9|99837.1|99721.1|51
1652051030000|2022-05-08 23:03:50|99839.6|99723.6|99837.3|99721.3|99839.9|99723.9|99836.5|99720.5|26
1652051040000|2022-05-08 23:04:00|99809|99693|99802.9|99686.9|99825.2|99709.2|99794|99678|70
1652051050000|2022-05-08 23:04:10|99802.2|99686.2|99822.8|99706.8|99822.8|99706.8|99794.1|99678.1|60
1652051060000|2022-05-08 23:04:20|99823.2|99707.2|99832.2|99716.2|99834|99718|99815.8|99699.8|63
1652051070000|2022-05-08 23:04:30|99831.7|99715.7|99819.4|99703.4|99834.8|99718.8|99813.4|99697.4|60
1652051080000|2022-05-08 23:04:40|99821|99705|99819.7|99703.7|99825.6|99709.6|99815.7|99699.7|52
1652051090000|2022-05-08 23:04:50|99820.5|99704.5|99819.3|99703.3|99823.2|99707.2|99814.1|99698.1|44
1652051100000|2022-05-08 23:05:00|99813.3|99697.3|99811.1|99695.1|99814.7|99698.7|99798|99682|61
1652051110000|2022-05-08 23:05:10|99810.7|99694.7|99799|99683|99810.7|99694.7|99798.1|99682.1|62
1652051120000|2022-05-08 23:05:20|99798.5|99682.5|99801.2|99685.2|99801.7|99685.7|99798|99682|37
1652051130000|2022-05-08 23:05:30|99801.8|99685.8|99812.2|99696.2|99812.8|99696.8|99797.2|99681.2|49
1652051140000|2022-05-08 23:05:40|99812.9|99696.9|99796|99680|99812.9|99696.9|99791.5|99675.5|39
1652051150000|2022-05-08 23:05:50|99795.8|99679.8|99799|99683|99799.6|99683.6|99794.3|99678.3|34
1652051160000|2022-05-08 23:06:00|99798.5|99682.5|99774.2|99658.2|99798.9|99682.9|99769.8|99653.8|57
1652051170000|2022-05-08 23:06:10|99773.8|99657.8|99788.6|99672.6|99789.9|99673.9|99770.7|99654.7|67
1652051180000|2022-05-08 23:06:20|99788.5|99672.5|99781.3|99665.3|99791.3|99675.3|99776.6|99660.6|58
1652051190000|2022-05-08 23:06:30|99781.4|99665.4|99770.4|99654.4|99787.2|99671.2|99768.9|99652.9|42
1652051200000|2022-05-08 23:06:40|99771.8|99655.8|99793|99677|99794.8|99678.8|99771.8|99655.8|70
1652051210000|2022-05-08 23:06:50|99792.5|99676.5|99792.3|99676.3|99801.2|99685.2|99787.5|99671.5|42
1652051220000|2022-05-08 23:07:00|99795.3|99679.3|99801.8|99685.8|99803.8|99687.8|99795.3|99679.3|44
1652051230000|2022-05-08 23:07:10|99801.6|99685.6|99794.6|99678.6|99804.6|99688.6|99790.7|99674.7|26
1652051240000|2022-05-08 23:07:20|99794.5|99678.5|99799.5|99683.5|99799.5|99683.5|99783.6|99667.6|55
1652051250000|2022-05-08 23:07:30|99798.8|99682.8|99794.9|99678.9|99802|99686|99792.5|99676.5|25
1652051260000|2022-05-08 23:07:40|99796.2|99680.2|99793.7|99677.7|99798.7|99682.7|99793.4|99677.4|41
1652051270000|2022-05-08 23:07:50|99794.1|99678.1|99780.2|99664.2|99794.6|99678.6|99777.5|99661.5|69
1652051280000|2022-05-08 23:08:00|99785|99669|99792.8|99676.8|99793.9|99677.9|99778|99662|60
1652051290000|2022-05-08 23:08:10|99789|99673|99794.1|99678.1|99806.9|99690.9|99786.7|99670.7|76
1652051300000|2022-05-08 23:08:20|99792.8|99676.8|99796.7|99680.7|99798.4|99682.4|99792.6|99676.6|44
1652051310000|2022-05-08 23:08:30|99797|99681|99786.7|99670.7|99798.8|99682.8|99779.5|99663.5|64
1652051320000|2022-05-08 23:08:40|99785.7|99669.7|99786.5|99670.5|99788.6|99672.6|99782.2|99666.2|50
1652051330000|2022-05-08 23:08:50|99787.1|99671.1|99777.8|99661.8|99789.1|99673.1|99772.8|99656.8|41
1652051340000|2022-05-08 23:09:00|99777.9|99661.9|99787.9|99671.9|99794.6|99678.6|99777.9|99661.9|62
1652051350000|2022-05-08 23:09:10|99789.1|99673.1|99796.6|99680.6|99798.1|99682.1|99783.4|99667.4|57
1652051360000|2022-05-08 23:09:20|99797|99681|99796.3|99680.3|99801|99685|99789.5|99673.5|61
1652051370000|2022-05-08 23:09:30|99796.8|99680.8|99790.8|99674.8|99800.2|99684.2|99780.8|99664.8|50
1652051380000|2022-05-08 23:09:40|99790.7|99674.7|99793.5|99677.5|99795.7|99679.7|99779.7|99663.7|70
1652051390000|2022-05-08 23:09:50|99793.1|99677.1|99794.1|99678.1|99802|99686|99785.2|99669.2|44
1652051400000|2022-05-08 23:10:00|99793.4|99677.4|99796.4|99680.4|99807.4|99691.4|99779|99663|74
1652051410000|2022-05-08 23:10:10|99793|99677|99812.8|99696.8|99824.5|99708.5|99792.8|99676.8|65
1652051420000|2022-05-08 23:10:20|99809.9|99693.9|99794.8|99678.8|99814.7|99698.7|99791.5|99675.5|66
1652051430000|2022-05-08 23:10:30|99794.5|99678.5|99794.9|99678.9|99799.5|99683.5|99792.7|99676.7|36
1652051440000|2022-05-08 23:10:40|99795.8|99679.8|99804.1|99688.1|99805|99689|99795.2|99679.2|38
1652051450000|2022-05-08 23:10:50|99803.6|99687.6|99796.4|99680.4|99810.2|99694.2|99791.8|99675.8|33
1652051460000|2022-05-08 23:11:00|99797.2|99681.2|99781.2|99665.2|99803.9|99687.9|99779.8|99663.8|43
1652051470000|2022-05-08 23:11:10|99782.9|99666.9|99783.9|99667.9|99791|99675|99780.2|99664.2|42
1652051480000|2022-05-08 23:11:20|99784|99668|99782.4|99666.4|99785.2|99669.2|99778.5|99662.5|30
1652051490000|2022-05-08 23:11:30|99782.3|99666.3|99782.1|99666.1|99783.4|99667.4|99777.6|99661.6|35
1652051500000|2022-05-08 23:11:40|99782.2|99666.2|99783.4|99667.4|99790.5|99674.5|99781.1|99665.1|29
1652051510000|2022-05-08 23:11:50|99783.5|99667.5|99789.2|99673.2|99789.2|99673.2|99783.4|99667.4|28
1652051520000|2022-05-08 23:12:00|99789|99673|99787.8|99671.8|99790.9|99674.9|99780.2|99664.2|41
1652051530000|2022-05-08 23:12:10|99786.7|99670.7|99785.6|99669.6|99788.1|99672.1|99783.3|99667.3|28
1652051540000|2022-05-08 23:12:20|99785.7|99669.7|99786.9|99670.9|99790.2|99674.2|99784.9|99668.9|26
1652051550000|2022-05-08 23:12:30|99787.9|99671.9|99782.2|99666.2|99789.6|99673.6|99782.2|99666.2|29
1652051560000|2022-05-08 23:12:40|99784|99668|99782.2|99666.2|99785.6|99669.6|99782.2|99666.2|28
1652051570000|2022-05-08 23:12:50|99782.3|99666.3|99784.3|99668.3|99788.5|99672.5|99776.9|99660.9|47
1652051580000|2022-05-08 23:13:00|99783.7|99667.7|99788.4|99672.4|99789.3|99673.3|99783.7|99667.7|27
1652051590000|2022-05-08 23:13:10|99791.2|99675.2|99787.7|99671.7|99791.2|99675.2|99784.8|99668.8|23
1652051600000|2022-05-08 23:13:20|99786.8|99670.8|99783.2|99667.2|99786.8|99670.8|99779.9|99663.9|26
1652051610000|2022-05-08 23:13:30|99782.3|99666.3|99787|99671|99788.2|99672.2|99779|99663|16
1652051620000|2022-05-08 23:13:40|99786.7|99670.7|99790.7|99674.7|99791.7|99675.7|99784.8|99668.8|18
1652051630000|2022-05-08 23:13:50|99790.8|99674.8|99787.7|99671.7|99791.1|99675.1|99778.2|99662.2|19
1652051640000|2022-05-08 23:14:00|99783.4|99667.4|99784.3|99668.3|99787.4|99671.4|99782.5|99666.5|22
1652051650000|2022-05-08 23:14:10|99787.3|99671.3|99782.5|99666.5|99788.3|99672.3|99780.7|99664.7|24
1652051660000|2022-05-08 23:14:20|99781.6|99665.6|99784.4|99668.4|99786.1|99670.1|99776.9|99660.9|21
1652051670000|2022-05-08 23:14:30|99784.7|99668.7|99782.5|99666.5|99787.7|99671.7|99778.9|99662.9|25
1652051680000|2022-05-08 23:14:40|99784.8|99668.8|99791.9|99675.9|99791.9|99675.9|99773.7|99657.7|17
1652051690000|2022-05-08 23:14:50|99790.4|99674.4|99784.2|99668.2|99793.1|99677.1|99782.3|99666.3|20
1652051700000|2022-05-08 23:15:00|99787.1|99671.1|99790.8|99674.8|99793|99677|99785.4|99669.4|25
1652051710000|2022-05-08 23:15:10|99786.1|99670.1|99789.9|99673.9|99791.2|99675.2|99784.2|99668.2|23
1652051720000|2022-05-08 23:15:20|99788.4|99672.4|99796.5|99680.5|99799.5|99683.5|99779|99663|31
1652051730000|2022-05-08 23:15:30|99795.2|99679.2|99782|99666|99803.4|99687.4|99775.6|99659.6|35
1652051740000|2022-05-08 23:15:40|99780.5|99664.5|99792|99676|99797.2|99681.2|99780.5|99664.5|38
1652051750000|2022-05-08 23:15:50|99792.4|99676.4|99784.9|99668.9|99792.5|99676.5|99775.6|99659.6|43
1652051760000|2022-05-08 23:16:00|99784.6|99668.6|99787.4|99671.4|99788.9|99672.9|99781.5|99665.5|32
1652051770000|2022-05-08 23:16:10|99786.7|99670.7|99778.7|99662.7|99789|99673|99775.7|99659.7|40
1652051780000|2022-05-08 23:16:20|99778.6|99662.6|99782|99666|99791.6|99675.6|99773.4|99657.4|52
1652051790000|2022-05-08 23:16:30|99785.5|99669.5|99793.9|99677.9|99798.3|99682.3|99776.7|99660.7|40
1652051800000|2022-05-08 23:16:40|99791.5|99675.5|99785.9|99669.9|99791.5|99675.5|99779.4|99663.4|16
1652051810000|2022-05-08 23:16:50|99784.9|99668.9|99777.7|99661.7|99788.4|99672.4|99777.7|99661.7|19
1652051820000|2022-05-08 23:17:00|99783|99667|99785.3|99669.3|99789.5|99673.5|99774.5|99658.5|18
1652051830000|2022-05-08 23:17:10|99783.1|99667.1|99791.8|99675.8|99793.4|99677.4|99778.6|99662.6|27
1652051840000|2022-05-08 23:17:20|99791.1|99675.1|99798|99682|99798|99682|99790.1|99674.1|23
1652051850000|2022-05-08 23:17:30|99771.7|99655.7|99784|99668|99795.3|99679.3|99771.7|99655.7|26
1652051860000|2022-05-08 23:17:40|99783.5|99667.5|99788.3|99672.3|99788.3|99672.3|99781.2|99665.2|38
1652051870000|2022-05-08 23:17:50|99784.9|99668.9|99789.3|99673.3|99791.7|99675.7|99784.9|99668.9|20
1652051880000|2022-05-08 23:18:00|99783.6|99667.6|99792.3|99676.3|99792.3|99676.3|99783.6|99667.6|16
1652051890000|2022-05-08 23:18:10|99793.4|99677.4|99797.4|99681.4|99804.1|99688.1|99793|99677|14
1652051900000|2022-05-08 23:18:20|99796.9|99680.9|99783.6|99667.6|99804.5|99688.5|99778.2|99662.2|22
1652051910000|2022-05-08 23:18:30|99787.5|99671.5|99791.7|99675.7|99792.6|99676.6|99783.1|99667.1|33
1652051920000|2022-05-08 23:18:40|99792.7|99676.7|99792.2|99676.2|99794.9|99678.9|99789.9|99673.9|23
1652051930000|2022-05-08 23:18:50|99792.3|99676.3|99789.8|99673.8|99793.4|99677.4|99786.1|99670.1|18
1652051940000|2022-05-08 23:19:00|99789.9|99673.9|99791.2|99675.2|99795.2|99679.2|99788.7|99672.7|34
1652051950000|2022-05-08 23:19:10|99791.4|99675.4|99787|99671|99792.2|99676.2|99779.7|99663.7|25
1652051960000|2022-05-08 23:19:20|99787.1|99671.1|99788.1|99672.1|99798.8|99682.8|99785.2|99669.2|32
1652051970000|2022-05-08 23:19:30|99788.3|99672.3|99786.3|99670.3|99797.7|99681.7|99782.3|99666.3|21
1652051980000|2022-05-08 23:19:40|99786.4|99670.4|99789.2|99673.2|99790.3|99674.3|99784.1|99668.1|21
1652051990000|2022-05-08 23:19:50|99791.5|99675.5|99790.8|99674.8|99792.8|99676.8|99786.3|99670.3|19
1652052000000|2022-05-08 23:20:00|99790.7|99674.7|99784|99668|99790.7|99674.7|99778.4|99662.4|22
1652052010000|2022-05-08 23:20:10|99783.6|99667.6|99794.4|99678.4|99794.7|99678.7|99778.4|99662.4|20
1652052020000|2022-05-08 23:20:20|99794.3|99678.3|99788.1|99672.1|99795|99679|99779.3|99663.3|37
1652052030000|2022-05-08 23:20:30|99788.3|99672.3|99788|99672|99799.5|99683.5|99785.4|99669.4|21
1652052040000|2022-05-08 23:20:40|99788.6|99672.6|99785.4|99669.4|99791.1|99675.1|99780.8|99664.8|15
1652052050000|2022-05-08 23:20:50|99785.2|99669.2|99790.2|99674.2|99792.1|99676.1|99783.6|99667.6|10
1652052060000|2022-05-08 23:21:00|99791.2|99675.2|99778|99662|99791.7|99675.7|99774.4|99658.4|11
1652052070000|2022-05-08 23:21:10|99781.3|99665.3|99789.4|99673.4|99791.6|99675.6|99781.3|99665.3|7
1652052080000|2022-05-08 23:21:20|99791.7|99675.7|99784.1|99668.1|99791.7|99675.7|99766.3|99650.3|9
1652052090000|2022-05-08 23:21:30|99789.2|99673.2|99784.5|99668.5|99791.8|99675.8|99783.5|99667.5|20
1652052100000|2022-05-08 23:21:40|99786.6|99670.6|99774.3|99658.3|99795.3|99679.3|99770|99654|36
1652052110000|2022-05-08 23:21:50|99785.8|99669.8|99793.1|99677.1|99794.9|99678.9|99784|99668|15
1652052120000|2022-05-08 23:22:00|99791.7|99675.7|99791.6|99675.6|99793.7|99677.7|99788|99672|18
1652052130000|2022-05-08 23:22:10|99791.8|99675.8|99784.5|99668.5|99792.8|99676.8|99784.5|99668.5|15
1652052140000|2022-05-08 23:22:20|99787.6|99671.6|99784.2|99668.2|99811.5|99695.5|99784.2|99668.2|46
1652052150000|2022-05-08 23:22:30|99795.2|99679.2|99805.6|99689.6|99809.9|99693.9|99769.3|99653.3|63
1652052160000|2022-05-08 23:22:40|99800.1|99684.1|99807.7|99691.7|99811.8|99695.8|99797.3|99681.3|73
1652052170000|2022-05-08 23:22:50|99806.7|99690.7|99810.9|99694.9|99812.1|99696.1|99801.5|99685.5|50
1652052180000|2022-05-08 23:23:00|99811.6|99695.6|99799.2|99683.2|99811.6|99695.6|99794.8|99678.8|41
1652052190000|2022-05-08 23:23:10|99799.9|99683.9|99783.2|99667.2|99800.8|99684.8|99770.5|99654.5|65
1652052200000|2022-05-08 23:23:20|99780.6|99664.6|99786.8|99670.8|99786.9|99670.9|99771.2|99655.2|71
1652052210000|2022-05-08 23:23:30|99787.9|99671.9|99806.2|99690.2|99817.6|99701.6|99775.9|99659.9|74
1652052220000|2022-05-08 23:23:40|99808.3|99692.3|99805.3|99689.3|99815.9|99699.9|99803.1|99687.1|73
1652052230000|2022-05-08 23:23:50|99813.9|99697.9|99806.2|99690.2|99817.2|99701.2|99775.8|99659.8|76
1652052240000|2022-05-08 23:24:00|99805.9|99689.9|99815.2|99699.2|99822.7|99706.7|99805.3|99689.3|73
1652052250000|2022-05-08 23:24:10|99815.1|99699.1|99809.5|99693.5|99816.3|99700.3|99808.7|99692.7|45
1652052260000|2022-05-08 23:24:20|99809.3|99693.3|99815.5|99699.5|99822.2|99706.2|99807.2|99691.2|59
1652052270000|2022-05-08 23:24:30|99815.4|99699.4|99809.1|99693.1|99816.5|99700.5|99801.1|99685.1|53
1652052280000|2022-05-08 23:24:40|99811.8|99695.8|99816.5|99700.5|99827.7|99711.7|99811.3|99695.3|76
1652052290000|2022-05-08 23:24:50|99816|99700|99822.4|99706.4|99829.4|99713.4|99813.4|99697.4|74
1652052300000|2022-05-08 23:25:00|99823.9|99707.9|99812.4|99696.4|99830.5|99714.5|99812.3|99696.3|75
1652052310000|2022-05-08 23:25:10|99813.2|99697.2|99817.3|99701.3|99824.8|99708.8|99813.2|99697.2|61
1652052320000|2022-05-08 23:25:20|99817.4|99701.4|99817.7|99701.7|99826.3|99710.3|99814|99698|31
1652052330000|2022-05-08 23:25:30|99819.5|99703.5|99803.9|99687.9|99819.5|99703.5|99800.5|99684.5|26
1652052340000|2022-05-08 23:25:40|99803.7|99687.7|99805|99689|99810.9|99694.9|99799|99683|45
1652052350000|2022-05-08 23:25:50|99803.7|99687.7|99803.6|99687.6|99807.6|99691.6|99799.7|99683.7|39
1652052360000|2022-05-08 23:26:00|99797.1|99681.1|99801.3|99685.3|99803.8|99687.8|99774.3|99658.3|67
1652052370000|2022-05-08 23:26:10|99799.7|99683.7|99777|99661|99804.1|99688.1|99773.8|99657.8|77
1652052380000|2022-05-08 23:26:20|99776.4|99660.4|99798.8|99682.8|99804.2|99688.2|99775.2|99659.2|69
1652052390000|2022-05-08 23:26:30|99799.1|99683.1|99801.4|99685.4|99806.8|99690.8|99786.4|99670.4|67
1652052400000|2022-05-08 23:26:40|99803.6|99687.6|99810.9|99694.9|99814.2|99698.2|99800.7|99684.7|62
1652052410000|2022-05-08 23:26:50|99809.7|99693.7|99813.9|99697.9|99817|99701|99802|99686|58
1652052420000|2022-05-08 23:27:00|99814.1|99698.1|99781.8|99665.8|99814.1|99698.1|99774.8|99658.8|77
1652052430000|2022-05-08 23:27:10|99781.9|99665.9|99803.4|99687.4|99805.5|99689.5|99773.9|99657.9|67
1652052440000|2022-05-08 23:27:20|99802.9|99686.9|99804.3|99688.3|99810.6|99694.6|99799.3|99683.3|53
1652052450000|2022-05-08 23:27:30|99801.7|99685.7|99795.6|99679.6|99804.5|99688.5|99784|99668|49
1652052460000|2022-05-08 23:27:40|99795.8|99679.8|99806.7|99690.7|99808.1|99692.1|99795.8|99679.8|23
1652052470000|2022-05-08 23:27:50|99806.4|99690.4|99802.6|99686.6|99806.4|99690.4|99799.9|99683.9|34
1652052480000|2022-05-08 23:28:00|99794.2|99678.2|99796.1|99680.1|99799|99683|99794.2|99678.2|27
1652052490000|2022-05-08 23:28:10|99796.2|99680.2|99790.2|99674.2|99798.2|99682.2|99773.6|99657.6|61
1652052500000|2022-05-08 23:28:20|99791.6|99675.6|99807.3|99691.3|99811.2|99695.2|99786.3|99670.3|63
1652052510000|2022-05-08 23:28:30|99808.4|99692.4|99809.3|99693.3|99812.4|99696.4|99803.8|99687.8|57
1652052520000|2022-05-08 23:28:40|99809.4|99693.4|99774.3|99658.3|99811|99695|99771.7|99655.7|54
1652052530000|2022-05-08 23:28:50|99774.4|99658.4|99767.1|99651.1|99789.8|99673.8|99767.1|99651.1|71
1652052540000|2022-05-08 23:29:00|99767.5|99651.5|99763.9|99647.9|99775.4|99659.4|99760.1|99644.1|79
1652052550000|2022-05-08 23:29:10|99764.9|99648.9|99764.6|99648.6|99777.8|99661.8|99759.8|99643.8|73
1652052560000|2022-05-08 23:29:20|99763.9|99647.9|99771.5|99655.5|99782.9|99666.9|99757.9|99641.9|74
1652052570000|2022-05-08 23:29:30|99773.4|99657.4|99781.7|99665.7|99787.1|99671.1|99770.7|99654.7|54
1652052580000|2022-05-08 23:29:40|99782.5|99666.5|99785.2|99669.2|99787.4|99671.4|99780.9|99664.9|34
1652052590000|2022-05-08 23:29:50|99785.5|99669.5|99783.2|99667.2|99785.7|99669.7|99779.1|99663.1|31
1652052600000|2022-05-08 23:30:00|99783.7|99667.7|99798.2|99682.2|99798.8|99682.8|99782.7|99666.7|58
1652052610000|2022-05-08 23:30:10|99798.3|99682.3|99798.3|99682.3|99803.1|99687.1|99797|99681|42
1652052620000|2022-05-08 23:30:20|99797.9|99681.9|99792.8|99676.8|99798.4|99682.4|99791.2|99675.2|32
1652052630000|2022-05-08 23:30:30|99792.5|99676.5|99791.3|99675.3|99797.1|99681.1|99788.3|99672.3|47
1652052640000|2022-05-08 23:30:40|99791.1|99675.1|99800.3|99684.3|99805.9|99689.9|99791.1|99675.1|55
1652052650000|2022-05-08 23:30:50|99799.8|99683.8|99789.1|99673.1|99810.3|99694.3|99780.2|99664.2|64
1652052660000|2022-05-08 23:31:00|99789.4|99673.4|99791.1|99675.1|99794.7|99678.7|99781|99665|49
1652052670000|2022-05-08 23:31:10|99790.4|99674.4|99789.4|99673.4|99796.1|99680.1|99789.2|99673.2|23
1652052680000|2022-05-08 23:31:20|99792.8|99676.8|99781.4|99665.4|99794.2|99678.2|99777.6|99661.6|30
1652052690000|2022-05-08 23:31:30|99781.9|99665.9|99797.4|99681.4|99808.8|99692.8|99781.7|99665.7|61
1652052700000|2022-05-08 23:31:40|99796.6|99680.6|99801.8|99685.8|99809.3|99693.3|99781.1|99665.1|73
1652052710000|2022-05-08 23:31:50|99803.3|99687.3|99806.9|99690.9|99808.8|99692.8|99794.9|99678.9|61
1652052720000|2022-05-08 23:32:00|99807.3|99691.3|99798.6|99682.6|99817.2|99701.2|99784.2|99668.2|64
1652052730000|2022-05-08 23:32:10|99799|99683|99807|99691|99811.1|99695.1|99797.6|99681.6|38
1652052740000|2022-05-08 23:32:20|99806.7|99690.7|99798.7|99682.7|99807.7|99691.7|99798|99682|29
1652052750000|2022-05-08 23:32:30|99799.8|99683.8|99801.5|99685.5|99802.7|99686.7|99798.8|99682.8|24
1652052760000|2022-05-08 23:32:40|99801.4|99685.4|99803.6|99687.6|99804.9|99688.9|99788|99672|44
1652052770000|2022-05-08 23:32:50|99803.9|99687.9|99803.2|99687.2|99804|99688|99798.3|99682.3|19
1652052780000|2022-05-08 23:33:00|99803.1|99687.1|99802.6|99686.6|99803.4|99687.4|99800.7|99684.7|24
1652052790000|2022-05-08 23:33:10|99802.7|99686.7|99804|99688|99805.5|99689.5|99795.1|99679.1|23
1652052800000|2022-05-08 23:33:20|99803.9|99687.9|99803.8|99687.8|99806.8|99690.8|99803.6|99687.6|11
1652052810000|2022-05-08 23:33:30|99804.8|99688.8|99799.1|99683.1|99806.4|99690.4|99798.8|99682.8|32
1652052820000|2022-05-08 23:33:40|99800.5|99684.5|99797.3|99681.3|99802.3|99686.3|99794.6|99678.6|15
1652052830000|2022-05-08 23:33:50|99798.1|99682.1|99800.9|99684.9|99800.9|99684.9|99796.7|99680.7|15
1652052840000|2022-05-08 23:34:00|99801|99685|99804|99688|99805.8|99689.8|99800.1|99684.1|32
1652052850000|2022-05-08 23:34:10|99803.6|99687.6|99800.9|99684.9|99809.4|99693.4|99796.8|99680.8|32
1652052860000|2022-05-08 23:34:20|99800.5|99684.5|99797.4|99681.4|99804.8|99688.8|99791.4|99675.4|36
1652052870000|2022-05-08 23:34:30|99796.6|99680.6|99798.3|99682.3|99804|99688|99781.6|99665.6|45
1652052880000|2022-05-08 23:34:40|99793.1|99677.1|99798.7|99682.7|99798.8|99682.8|99786.8|99670.8|40
1652052890000|2022-05-08 23:34:50|99798.5|99682.5|99801|99685|99807.9|99691.9|99798.5|99682.5|29
1652052900000|2022-05-08 23:35:00|99800.9|99684.9|99806.3|99690.3|99806.3|99690.3|99797.6|99681.6|30
1652052910000|2022-05-08 23:35:10|99805.9|99689.9|99797.2|99681.2|99806.2|99690.2|99790.7|99674.7|37
1652052920000|2022-05-08 23:35:20|99792.2|99676.2|99797.4|99681.4|99804.4|99688.4|99779.6|99663.6|58
1652052930000|2022-05-08 23:35:30|99774.9|99658.9|99798.9|99682.9|99803.3|99687.3|99774.9|99658.9|29
1652052940000|2022-05-08 23:35:40|99802.7|99686.7|99801.6|99685.6|99803.9|99687.9|99797.6|99681.6|48
1652052950000|2022-05-08 23:35:50|99802.5|99686.5|99793.5|99677.5|99833.5|99717.5|99791.2|99675.2|67
1652052960000|2022-05-08 23:36:00|99794.6|99678.6|99806.4|99690.4|99814.3|99698.3|99793.4|99677.4|61
1652052970000|2022-05-08 23:36:10|99805.7|99689.7|99781.1|99665.1|99813.9|99697.9|99779.8|99663.8|67
1652052980000|2022-05-08 23:36:20|99781.3|99665.3|99780.4|99664.4|99797.7|99681.7|99775.8|99659.8|78
1652052990000|2022-05-08 23:36:30|99780.1|99664.1|99802.5|99686.5|99804.3|99688.3|99780.1|99664.1|60
1652053000000|2022-05-08 23:36:40|99802.4|99686.4|99801.9|99685.9|99812.9|99696.9|99792.1|99676.1|62
1652053010000|2022-05-08 23:36:50|99802.9|99686.9|99796.8|99680.8|99822.7|99706.7|99791|99675|74
1652053020000|2022-05-08 23:37:00|99795.5|99679.5|99800.5|99684.5|99817.5|99701.5|99791.5|99675.5|79
1652053030000|2022-05-08 23:37:10|99804.5|99688.5|99785|99669|99812|99696|99773.6|99657.6|77
1652053040000|2022-05-08 23:37:20|99785.9|99669.9|99775.6|99659.6|99791.9|99675.9|99762.2|99646.2|61
1652053050000|2022-05-08 23:37:30|99777.3|99661.3|99784.2|99668.2|99792.5|99676.5|99776.7|99660.7|49
1652053060000|2022-05-08 23:37:40|99784|99668|99799|99683|99800.2|99684.2|99779.7|99663.7|69
1652053070000|2022-05-08 23:37:50|99798.9|99682.9|99796.9|99680.9|99820|99704|99783.6|99667.6|71
1652053080000|2022-05-08 23:38:00|99796|99680|99784.8|99668.8|99799.4|99683.4|99784.6|99668.6|46
1652053090000|2022-05-08 23:38:10|99785.2|99669.2|99786.7|99670.7|99788.5|99672.5|99785.2|99669.2|34
1652053100000|2022-05-08 23:38:20|99785.7|99669.7|99782.7|99666.7|99789.7|99673.7|99782.6|99666.6|34
1652053110000|2022-05-08 23:38:30|99782.4|99666.4|99792.1|99676.1|99812.8|99696.8|99782.4|99666.4|65
1652053120000|2022-05-08 23:38:40|99791.3|99675.3|99779.4|99663.4|99797.1|99681.1|99773.9|99657.9|49
1652053130000|2022-05-08 23:38:50|99778.8|99662.8|99787.3|99671.3|99788.1|99672.1|99772.1|99656.1|45
1652053140000|2022-05-08 23:39:00|99785.8|99669.8|99786.7|99670.7|99795|99679|99776|99660|52
1652053150000|2022-05-08 23:39:10|99789.8|99673.8|99788.3|99672.3|99801.9|99685.9|99783.7|99667.7|47
1652053160000|2022-05-08 23:39:20|99788.8|99672.8|99783.6|99667.6|99789.1|99673.1|99783.6|99667.6|53
1652053170000|2022-05-08 23:39:30|99784.6|99668.6|99784.3|99668.3|99787.1|99671.1|99778.7|99662.7|40
1652053180000|2022-05-08 23:39:40|99783|99667|99789.4|99673.4|99801.3|99685.3|99777.6|99661.6|43
1652053190000|2022-05-08 23:39:50|99786.9|99670.9|99787.5|99671.5|99791|99675|99783.1|99667.1|36
1652053200000|2022-05-08 23:40:00|99786.5|99670.5|99792.8|99676.8|99796|99680|99786.5|99670.5|54
1652053210000|2022-05-08 23:40:10|99791.5|99675.5|99799.9|99683.9|99810.7|99694.7|99791.5|99675.5|73
1652053220000|2022-05-08 23:40:20|99800|99684|99795.5|99679.5|99803|99687|99793.4|99677.4|66
1652053230000|2022-05-08 23:40:30|99795.7|99679.7|99790.1|99674.1|99796.8|99680.8|99787.6|99671.6|56
1652053240000|2022-05-08 23:40:40|99787.8|99671.8|99786.1|99670.1|99791.1|99675.1|99784.7|99668.7|35
1652053250000|2022-05-08 23:40:50|99786.8|99670.8|99784.4|99668.4|99788|99672|99783.5|99667.5|36
1652053260000|2022-05-08 23:41:00|99783.9|99667.9|99781.7|99665.7|99786.6|99670.6|99781.4|99665.4|37
1652053270000|2022-05-08 23:41:10|99781.4|99665.4|99779.9|99663.9|99782.8|99666.8|99777.1|99661.1|23
1652053280000|2022-05-08 23:41:20|99779.4|99663.4|99772.6|99656.6|99783.6|99667.6|99768.4|99652.4|56
1652053290000|2022-05-08 23:41:30|99772.4|99656.4|99765.1|99649.1|99775.5|99659.5|99764.9|99648.9|50
1652053300000|2022-05-08 23:41:40|99765.2|99649.2|99769.2|99653.2|99775.5|99659.5|99765.2|99649.2|27
1652053310000|2022-05-08 23:41:50|99769.5|99653.5|99772|99656|99774.6|99658.6|99768.1|99652.1|27
1652053320000|2022-05-08 23:42:00|99774|99658|99758.9|99642.9|99774|99658|99752.7|99636.7|35
1652053330000|2022-05-08 23:42:10|99760.2|99644.2|99760.3|99644.3|99763.1|99647.1|99756.2|99640.2|32
1652053340000|2022-05-08 23:42:20|99760.2|99644.2|99755.5|99639.5|99760.2|99644.2|99752.5|99636.5|45
1652053350000|2022-05-08 23:42:30|99756.5|99640.5|99758.8|99642.8|99763|99647|99756|99640|48
1652053360000|2022-05-08 23:42:40|99758.6|99642.6|99764.1|99648.1|99765.7|99649.7|99755.5|99639.5|25
1652053370000|2022-05-08 23:42:50|99763.7|99647.7|99764.8|99648.8|99768.5|99652.5|99762.8|99646.8|23
1652053380000|2022-05-08 23:43:00|99765|99649|99757.4|99641.4|99766.8|99650.8|99751|99635|8
1652053390000|2022-05-08 23:43:10|99764.8|99648.8|99762.4|99646.4|99767.4|99651.4|99762.4|99646.4|8
1652053400000|2022-05-08 23:43:20|99761.3|99645.3|99760.6|99644.6|99761.4|99645.4|99755.5|99639.5|10
1652053410000|2022-05-08 23:43:30|99758.7|99642.7|99760.2|99644.2|99762|99646|99756.6|99640.6|8
1652053420000|2022-05-08 23:43:40|99762|99646|99767.9|99651.9|99768.1|99652.1|99757.9|99641.9|10
1652053430000|2022-05-08 23:43:50|99767.5|99651.5|99765.7|99649.7|99767.9|99651.9|99763|99647|38
1652053440000|2022-05-08 23:44:00|99765|99649|99755|99639|99767.5|99651.5|99754.2|99638.2|47
1652053450000|2022-05-08 23:44:10|99754.8|99638.8|99759.1|99643.1|99759.5|99643.5|99754.3|99638.3|37
1652053460000|2022-05-08 23:44:20|99759.2|99643.2|99755.9|99639.9|99759.3|99643.3|99751.3|99635.3|27
1652053470000|2022-05-08 23:44:30|99755.8|99639.8|99760.9|99644.9|99762.4|99646.4|99755.2|99639.2|28
1652053480000|2022-05-08 23:44:40|99761.3|99645.3|99757.5|99641.5|99761.9|99645.9|99757.3|99641.3|29
1652053490000|2022-05-08 23:44:50|99757.9|99641.9|99753.3|99637.3|99758.4|99642.4|99753.3|99637.3|30
1652053500000|2022-05-08 23:45:00|99753|99637|99750|99634|99759.7|99643.7|99745.5|99629.5|47
1652053510000|2022-05-08 23:45:10|99750.8|99634.8|99747.3|99631.3|99753.1|99637.1|99738.1|99622.1|42
1652053520000|2022-05-08 23:45:20|99745.8|99629.8|99743.3|99627.3|99746.8|99630.8|99740.2|99624.2|47
1652053530000|2022-05-08 23:45:30|99743|99627|99730.3|99614.3|99751.9|99635.9|99730.3|99614.3|45
1652053540000|2022-05-08 23:45:40|99729.8|99613.8|99735.4|99619.4|99741.2|99625.2|99728.7|99612.7|34
1652053550000|2022-05-08 23:45:50|99735.3|99619.3|99737|99621|99747.4|99631.4|99730.8|99614.8|43
1652053560000|2022-05-08 23:46:00|99737.6|99621.6|99744.9|99628.9|99748.6|99632.6|99735.2|99619.2|52
1652053570000|2022-05-08 23:46:10|99745|99629|99727.8|99611.8|99749.7|99633.7|99726.5|99610.5|52
1652053580000|2022-05-08 23:46:20|99729.5|99613.5|99732.6|99616.6|99732.6|99616.6|99727.7|99611.7|31
1652053590000|2022-05-08 23:46:30|99732.4|99616.4|99739.1|99623.1|99746.5|99630.5|99721.4|99605.4|46
1652053600000|2022-05-08 23:46:40|99732.5|99616.5|99725.6|99609.6|99732.5|99616.5|99707.3|99591.3|68
1652053610000|2022-05-08 23:46:50|99726|99610|99730.5|99614.5|99751.9|99635.9|99704.9|99588.9|77
1652053620000|2022-05-08 23:47:00|99735.4|99619.4|99730.1|99614.1|99761.6|99645.6|99710.1|99594.1|77
1652053630000|2022-05-08 23:47:10|99730.2|99614.2|99723.1|99607.1|99731.3|99615.3|99721.2|99605.2|32
1652053640000|2022-05-08 23:47:20|99724.4|99608.4|99722.5|99606.5|99724.4|99608.4|99714|99598|60
1652053650000|2022-05-08 23:47:30|99722.6|99606.6|99725.5|99609.5|99728.9|99612.9|99722.6|99606.6|55
1652053660000|2022-05-08 23:47:40|99725.2|99609.2|99740.9|99624.9|99747.2|99631.2|99725.2|99609.2|58
1652053670000|2022-05-08 23:47:50|99741.6|99625.6|99738|99622|99747.7|99631.7|99734.3|99618.3|61
1652053680000|2022-05-08 23:48:00|99738.2|99622.2|99733.6|99617.6|99742.5|99626.5|99732.4|99616.4|51
1652053690000|2022-05-08 23:48:10|99733.9|99617.9|99724.1|99608.1|99734.9|99618.9|99724.1|99608.1|45
1652053700000|2022-05-08 23:48:20|99724.2|99608.2|99735.2|99619.2|99735.2|99619.2|99724.2|99608.2|70
1652053710000|2022-05-08 23:48:30|99735.9|99619.9|99749.4|99633.4|99754.2|99638.2|99735.1|99619.1|68
1652053720000|2022-05-08 23:48:40|99749.9|99633.9|99749|99633|99751.5|99635.5|99744.2|99628.2|42
1652053730000|2022-05-08 23:48:50|99749.7|99633.7|99738.8|99622.8|99749.7|99633.7|99736.1|99620.1|53
1652053740000|2022-05-08 23:49:00|99738.5|99622.5|99718.4|99602.4|99747.2|99631.2|99716.7|99600.7|57
1652053750000|2022-05-08 23:49:10|99727.8|99611.8|99738|99622|99750.5|99634.5|99719.7|99603.7|67
1652053760000|2022-05-08 23:49:20|99738.8|99622.8|99754.1|99638.1|99769|99653|99718.8|99602.8|69
1652053770000|2022-05-08 23:49:30|99750.1|99634.1|99723.2|99607.2|99764.5|99648.5|99717.5|99601.5|77
1652053780000|2022-05-08 23:49:40|99724.4|99608.4|99749.6|99633.6|99756.6|99640.6|99718.4|99602.4|65
1652053790000|2022-05-08 23:49:50|99743.6|99627.6|99743.6|99627.6|99748.6|99632.6|99722.4|99606.4|63
1652053800000|2022-05-08 23:50:00|99742.5|99626.5|99733.2|99617.2|99745|99629|99719.9|99603.9|60
1652053810000|2022-05-08 23:50:10|99730.4|99614.4|99729|99613|99736.8|99620.8|99709.4|99593.4|67
1652053820000|2022-05-08 23:50:20|99731.7|99615.7|99722.8|99606.8|99735.6|99619.6|99709.9|99593.9|60
1652053830000|2022-05-08 23:50:30|99724.9|99608.9|99728.3|99612.3|99734.1|99618.1|99722.6|99606.6|59
1652053840000|2022-05-08 23:50:40|99729.8|99613.8|99732.9|99616.9|99734|99618|99709.9|99593.9|59
1652053850000|2022-05-08 23:50:50|99733.2|99617.2|99740.6|99624.6|99740.6|99624.6|99715.7|99599.7|29
1652053860000|2022-05-08 23:51:00|99748.3|99632.3|99748.1|99632.1|99757.5|99641.5|99707.1|99591.1|79
1652053870000|2022-05-08 23:51:10|99724|99608|99729.4|99613.4|99751.1|99635.1|99714|99598|79
1652053880000|2022-05-08 23:51:20|99741.4|99625.4|99747|99631|99756|99640|99719|99604.6|68
1652053890000|2022-05-08 23:51:30|99748.1|99632.1|99732.2|99616.2|99758.2|99642.2|99709.4|99593.4|75
1652053900000|2022-05-08 23:51:40|99737.9|99621.9|99773.3|99657.3|99795.7|99679.7|99714.7|99604.5|65
1652053910000|2022-05-08 23:51:50|99763.1|99647.1|99753|99637|99780.8|99664.8|99728.5|99612.5|74
1652053920000|2022-05-08 23:52:00|99757.4|99641.4|99751.2|99635.2|99771.3|99655.3|99737.2|99621.2|70
1652053930000|2022-05-08 23:52:10|99754.7|99638.7|99772.8|99656.8|99773|99657|99744.5|99628.5|52
1652053940000|2022-05-08 23:52:20|99771.4|99655.4|99768.8|99652.8|99773.9|99657.9|99739.1|99623.1|69
1652053950000|2022-05-08 23:52:30|99744.1|99628.1|99758|99642|99776.4|99660.4|99737.3|99621.3|70
1652053960000|2022-05-08 23:52:40|99758.2|99642.2|99756.8|99640.8|99761.3|99645.3|99738|99622|47
1652053970000|2022-05-08 23:52:50|99758.4|99642.4|99760.6|99644.6|99761|99645|99752.7|99636.7|57
1652053980000|2022-05-08 23:53:00|99760.2|99644.2|99754.6|99638.6|99760.6|99644.6|99731.3|99615.3|45
1652053990000|2022-05-08 23:53:10|99755.9|99639.9|99757.1|99641.1|99759.6|99643.6|99754|99638|45
1652054000000|2022-05-08 23:53:20|99754.8|99638.8|99752.7|99636.7|99760|99644|99725|99609|45
1652054010000|2022-05-08 23:53:30|99748.2|99632.2|99765|99649|99766.9|99650.9|99748.2|99632.2|55
1652054020000|2022-05-08 23:53:40|99759.2|99643.2|99764.1|99648.1|99771.3|99655.3|99754.5|99638.5|64
1652054030000|2022-05-08 23:53:50|99759.4|99643.4|99768.6|99652.6|99777.7|99661.7|99759.4|99643.4|47
1652054040000|2022-05-08 23:54:00|99768.7|99652.7|99766.2|99650.2|99771.1|99655.1|99759.6|99643.6|48
1652054050000|2022-05-08 23:54:10|99765.2|99649.2|99786.1|99670.1|99834.2|99718.2|99752.2|99636.2|72
1652054060000|2022-05-08 23:54:20|99784.5|99668.5|99773.5|99657.5|99784.9|99668.9|99751.5|99635.5|64
1652054070000|2022-05-08 23:54:30|99775.6|99659.6|99771.7|99655.7|99775.6|99659.6|99769.2|99653.2|32
1652054080000|2022-05-08 23:54:40|99769.2|99653.2|99763.5|99647.5|99773.7|99657.7|99763|99647|36
1652054090000|2022-05-08 23:54:50|99764.7|99648.7|99770.7|99654.7|99771|99655|99762.6|99646.6|30
1652054100000|2022-05-08 23:55:00|99770.9|99654.9|99782.2|99666.2|99796.1|99680.1|99765.3|99649.3|69
1652054110000|2022-05-08 23:55:10|99778.4|99662.4|99782.2|99666.2|99783.9|99667.9|99775.5|99659.5|67
1652054120000|2022-05-08 23:55:20|99781.1|99665.1|99779.9|99663.9|99792.6|99676.6|99777.6|99661.6|69
1652054130000|2022-05-08 23:55:30|99779.7|99663.7|99783.3|99667.3|99788.4|99672.4|99777.6|99661.6|52
1652054140000|2022-05-08 23:55:40|99784.2|99668.2|99789.9|99673.9|99801.6|99685.6|99783.1|99667.1|32
1652054150000|2022-05-08 23:55:50|99793.3|99677.3|99789.4|99673.4|99800.4|99684.4|99779.8|99663.8|59
1652054160000|2022-05-08 23:56:00|99788.9|99672.9|99788.9|99672.9|99791.7|99675.7|99787.7|99671.7|33
1652054170000|2022-05-08 23:56:10|99789.4|99673.4|99787.7|99671.7|99791.5|99675.5|99784.9|99668.9|26
1652054180000|2022-05-08 23:56:20|99789.2|99673.2|99786.5|99670.5|99792.2|99676.2|99771.6|99655.6|42
1652054190000|2022-05-08 23:56:30|99788.8|99672.8|99796.8|99680.8|99799|99683|99766.3|99650.3|69
1652054200000|2022-05-08 23:56:40|99797.2|99681.2|99791.2|99675.2|99799.7|99683.7|99785|99669|53
1652054210000|2022-05-08 23:56:50|99791.5|99675.5|99792.7|99676.7|99796.3|99680.3|99789.4|99673.4|43
1652054220000|2022-05-08 23:57:00|99792.6|99676.6|99792.3|99676.3|99793.7|99677.7|99789.1|99673.1|55
1652054230000|2022-05-08 23:57:10|99791.6|99675.6|99788.6|99672.6|99797.1|99681.1|99785.7|99669.7|39
1652054240000|2022-05-08 23:57:20|99791.4|99675.4|99792.1|99676.1|99798.1|99682.1|99786.9|99670.9|56
1652054250000|2022-05-08 23:57:30|99791.9|99675.9|99785.3|99669.3|99797.2|99681.2|99784.9|99668.9|36
1652054260000|2022-05-08 23:57:40|99787.9|99671.9|99784.2|99668.2|99791.5|99675.5|99783.6|99667.6|23
1652054270000|2022-05-08 23:57:50|99787.3|99671.3|99787.6|99671.6|99789.8|99673.8|99783.8|99667.8|14
1652054280000|2022-05-08 23:58:00|99788.3|99672.3|99791.5|99675.5|99801.4|99685.4|99780.2|99664.2|19
1652054290000|2022-05-08 23:58:10|99791.3|99675.3|99789.3|99673.3|99795.8|99679.8|99788.4|99672.4|29
1652054300000|2022-05-08 23:58:20|99789|99673|99797.6|99681.6|99801.6|99685.6|99784.6|99668.6|46
1652054310000|2022-05-08 23:58:30|99797.2|99681.2|99794.7|99678.7|99798.3|99682.3|99786.7|99670.7|43
1652054320000|2022-05-08 23:58:40|99795.1|99679.1|99789.8|99673.8|99826.9|99710.9|99781.9|99665.9|57
1652054330000|2022-05-08 23:58:50|99789.5|99673.5|99800.7|99684.7|99803.7|99687.7|99789.5|99673.5|48
1652054340000|2022-05-08 23:59:00|99800.6|99684.6|99799.6|99683.6|99808|99692|99796|99680|57
1652054350000|2022-05-08 23:59:10|99799.2|99683.2|99795.3|99679.3|99800.8|99684.8|99786.2|99670.2|65
1652054360000|2022-05-08 23:59:20|99794.6|99678.6|99801.5|99685.5|99807.8|99691.8|99790.6|99674.6|51
1652054370000|2022-05-08 23:59:30|99809.7|99693.7|99791.1|99675.1|99809.7|99693.7|99779.3|99663.3|68
1652054380000|2022-05-08 23:59:40|99787.7|99671.7|99790.5|99674.5|99796.2|99680.2|99786.9|99670.9|56
1652054390000|2022-05-08 23:59:50|99790.6|99674.6|99787.3|99671.3|99791.9|99675.9|99785.5|99669.5|62
1652054400000|2022-05-09 00:00:00|99787.9|99671.9|99779.8|99663.8|99791|99675|99777.2|99661.2|72
1652054410000|2022-05-09 00:00:10|99779.4|99663.4|99759.5|99643.5|99780.7|99664.7|99742.1|99626.1|69
1652054420000|2022-05-09 00:00:20|99761.4|99645.4|99756.1|99640.1|99761.7|99645.7|99752|99636|63
1652054430000|2022-05-09 00:00:30|99750|99634|99762.1|99646.1|99769.1|99653.1|99750|99634|69
1652054440000|2022-05-09 00:00:40|99762.2|99646.2|99764.4|99648.4|99764.4|99648.4|99754.6|99638.6|67
1652054450000|2022-05-09 00:00:50|99763.6|99647.6|99752.8|99636.8|99778.8|99662.8|99749.4|99633.4|68
1652054460000|2022-05-09 00:01:00|99753.4|99637.4|99743.7|99627.7|99753.4|99637.4|99740.5|99624.5|70
1652054470000|2022-05-09 00:01:10|99744|99628|99742.9|99626.9|99750.8|99634.8|99741.2|99625.2|62
1652054480000|2022-05-09 00:01:20|99745.1|99629.1|99750.8|99634.8|99760|99644|99743.8|99627.8|71
1652054490000|2022-05-09 00:01:30|99752.2|99636.2|99780.3|99664.3|99788.6|99672.6|99752.2|99636.2|71
1652054500000|2022-05-09 00:01:40|99781.5|99665.5|99787.2|99671.2|99798.8|99682.8|99778.2|99662.2|65
1652054510000|2022-05-09 00:01:50|99781.7|99665.7|99772.7|99656.7|99789.1|99673.1|99763.5|99647.5|70
1652054520000|2022-05-09 00:02:00|99772.5|99656.5|99787|99671|99794.2|99678.2|99766.5|99650.5|69
1652054530000|2022-05-09 00:02:10|99786.6|99670.6|99786.3|99670.3|99789.5|99673.5|99770.5|99654.5|57
1652054540000|2022-05-09 00:02:20|99786.1|99670.1|99778.9|99662.9|99787.4|99671.4|99776.7|99660.7|42
1652054550000|2022-05-09 00:02:30|99781.5|99665.5|99788.2|99672.2|99788.2|99672.2|99775.4|99659.4|55
1652054560000|2022-05-09 00:02:40|99789.1|99673.1|99778.9|99662.9|99796.8|99680.8|99751.7|99635.7|71
1652054570000|2022-05-09 00:02:50|99780.2|99664.2|99778.5|99662.5|99780.9|99664.9|99764.1|99648.1|75
1652054580000|2022-05-09 00:03:00|99777.3|99661.3|99777.9|99661.9|99780.9|99664.9|99768|99652|73
1652054590000|2022-05-09 00:03:10|99776.7|99660.7|99765|99649|99778.8|99662.8|99764.2|99648.2|72
1652054600000|2022-05-09 00:03:20|99765.4|99649.4|99785.7|99669.7|99788.7|99672.7|99765.4|99649.4|58
1652054610000|2022-05-09 00:03:30|99787.2|99671.2|99791.2|99675.2|99800.6|99684.6|99784.8|99668.8|67
1652054620000|2022-05-09 00:03:40|99791.3|99675.3|99782.6|99666.6|99800.1|99684.1|99782.6|99666.6|58
1652054630000|2022-05-09 00:03:50|99781.9|99665.9|99785.9|99669.9|99785.9|99669.9|99770.3|99654.3|66
1652054640000|2022-05-09 00:04:00|99784.4|99668.4|99771.8|99655.8|99788.4|99672.4|99763|99647|58
1652054650000|2022-05-09 00:04:10|99771.7|99655.7|99773|99657|99775.2|99659.2|99771.2|99655.2|50
1652054660000|2022-05-09 00:04:20|99774|99658|99774.9|99658.9|99782.1|99666.1|99767.3|99651.3|45
1652054670000|2022-05-09 00:04:30|99774.4|99658.4|99776.4|99660.4|99785.3|99669.3|99769.4|99653.4|57
1652054680000|2022-05-09 00:04:40|99776.1|99660.1|99775.3|99659.3|99786.5|99670.5|99770.2|99654.2|60
1652054690000|2022-05-09 00:04:50|99775.5|99659.5|99770.6|99654.6|99784.4|99668.4|99761.1|99645.1|60
1652054700000|2022-05-09 00:05:00|99770.5|99654.5|99768.7|99652.7|99775.4|99659.4|99765.5|99649.5|37
1652054710000|2022-05-09 00:05:10|99770|99654|99774.9|99658.9|99777.3|99661.3|99770|99654|46
1652054720000|2022-05-09 00:05:20|99777.2|99661.2|99752.7|99636.7|99784.2|99668.2|99748.7|99632.7|76
1652054730000|2022-05-09 00:05:30|99749.2|99633.2|99752.5|99636.5|99758.6|99642.6|99747.6|99631.6|68
1652054740000|2022-05-09 00:05:40|99752.3|99636.3|99751.6|99635.6|99761.6|99645.6|99749.2|99633.2|59
1652054750000|2022-05-09 00:05:50|99751.9|99635.9|99765.5|99649.5|99770.3|99654.3|99746.8|99630.8|72
1652054760000|2022-05-09 00:06:00|99764.6|99648.6|99771.1|99655.1|99776.8|99660.8|99758.7|99642.7|66
1652054770000|2022-05-09 00:06:10|99763.8|99647.8|99771.8|99655.8|99775|99659|99761|99645|67
1652054780000|2022-05-09 00:06:20|99771.7|99655.7|99757.3|99641.3|99778|99662|99747.1|99631.1|62
1652054790000|2022-05-09 00:06:30|99761.5|99645.5|99756.2|99640.2|99761.5|99645.5|99749.3|99633.3|74
1652054800000|2022-05-09 00:06:40|99756.5|99640.5|99759.4|99643.4|99764.3|99648.3|99749.7|99633.7|72
1652054810000|2022-05-09 00:06:50|99759.7|99643.7|99769.1|99653.1|99787.7|99671.7|99740.5|99624.5|76
1652054820000|2022-05-09 00:07:00|99761.9|99645.9|99762.5|99646.5|99766.4|99650.4|99756.4|99640.4|50
1652054830000|2022-05-09 00:07:10|99760.9|99644.9|99751.3|99635.3|99766.4|99650.4|99742.2|99626.2|67
1652054840000|2022-05-09 00:07:20|99748.9|99632.9|99757.1|99641.1|99770.2|99654.2|99748.9|99632.9|62
1652054850000|2022-05-09 00:07:30|99758.7|99642.7|99766|99650|99767|99651|99758.7|99642.7|51
1652054860000|2022-05-09 00:07:40|99766.1|99650.1|99769.8|99653.8|99770.1|99654.1|99762.5|99646.5|51
1652054870000|2022-05-09 00:07:50|99769.9|99653.9|99767.2|99651.2|99774.6|99658.6|99764.6|99648.6|59
1652054880000|2022-05-09 00:08:00|99768.8|99652.8|99773.4|99657.4|99782.2|99666.2|99766|99650|55
1652054890000|2022-05-09 00:08:10|99773.3|99657.3|99769.5|99653.5|99777.2|99661.2|99760.6|99644.6|55
1652054900000|2022-05-09 00:08:20|99767.8|99651.8|99763|99647|99787.2|99671.2|99759.6|99643.6|62
1652054910000|2022-05-09 00:08:30|99761|99645|99791.1|99675.1|99792.5|99676.5|99761|99645|66
1652054920000|2022-05-09 00:08:40|99787.9|99671.9|99782|99666|99796.3|99680.3|99782|99666|63
1652054930000|2022-05-09 00:08:50|99782.2|99666.2|99781.9|99665.9|99786.6|99670.6|99781|99665|49
1652054940000|2022-05-09 00:09:00|99783|99667|99784.5|99668.5|99789.9|99673.9|99780.7|99664.7|56
1652054950000|2022-05-09 00:09:10|99784.4|99668.4|99789.9|99673.9|99790.8|99674.8|99781.8|99665.8|48
1652054960000|2022-05-09 00:09:20|99790.4|99674.4|99799|99683|99802.6|99686.6|99790.4|99674.4|65
1652054970000|2022-05-09 00:09:30|99798.9|99682.9|99797.5|99681.5|99803.9|99687.9|99779.2|99663.2|69
1652054980000|2022-05-09 00:09:40|99796.3|99680.3|99795.4|99679.4|99802.1|99686.1|99789|99673|56
1652054990000|2022-05-09 00:09:50|99795|99679|99796.1|99680.1|99803|99687|99778.8|99662.8|63
1652055000000|2022-05-09 00:10:00|99796.4|99680.4|99799.7|99683.7|99806.5|99690.5|99793.4|99677.4|45
1652055010000|2022-05-09 00:10:10|99801.5|99685.5|99804.7|99688.7|99808.8|99692.8|99797.6|99681.6|48
1652055020000|2022-05-09 00:10:20|99804.8|99688.8|99812|99696|99814.3|99698.3|99799.1|99683.1|48
1652055030000|2022-05-09 00:10:30|99812.3|99696.3|99801.6|99685.6|99812.3|99696.3|99793.1|99677.1|70
1652055040000|2022-05-09 00:10:40|99801.7|99685.7|99809.1|99693.1|99812.6|99696.6|99801.3|99685.3|52
1652055050000|2022-05-09 00:10:50|99809.7|99693.7|99805.1|99689.1|99814.1|99698.1|99802.5|99686.5|56
1652055060000|2022-05-09 00:11:00|99807.7|99691.7|99807.6|99691.6|99811.2|99695.2|99793.6|99677.6|55
1652055070000|2022-05-09 00:11:10|99801.9|99685.9|99809.8|99693.8|99812.6|99696.6|99799.9|99683.9|61
1652055080000|2022-05-09 00:11:20|99810.5|99694.5|99795.2|99679.2|99810.5|99694.5|99785.6|99669.6|54
1652055090000|2022-05-09 00:11:30|99795.7|99679.7|99786.5|99670.5|99802.6|99686.6|99783.3|99667.3|52
1652055100000|2022-05-09 00:11:40|99781.5|99665.5|99788.3|99672.3|99796|99680|99780.6|99664.6|71
1652055110000|2022-05-09 00:11:50|99791.8|99675.8|99782.5|99666.5|99803|99687|99753.2|99637.2|75
1652055120000|2022-05-09 00:12:00|99783.8|99667.8|99783.4|99667.4|99795|99679|99778.4|99662.4|64
1652055130000|2022-05-09 00:12:10|99782.7|99666.7|99779.9|99663.9|99788.1|99672.1|99776.3|99660.3|66
1652055140000|2022-05-09 00:12:20|99779.3|99663.3|99773.8|99657.8|99786.4|99670.4|99763.1|99647.1|68
1652055150000|2022-05-09 00:12:30|99773.3|99657.3|99774.2|99658.2|99776.9|99660.9|99770.8|99654.8|55
1652055160000|2022-05-09 00:12:40|99773.5|99657.5|99790.9|99674.9|99791.8|99675.8|99771.7|99655.7|63
1652055170000|2022-05-09 00:12:50|99792.4|99676.4|99795.8|99679.8|99798|99682|99790.6|99674.6|60
1652055180000|2022-05-09 00:13:00|99795.9|99679.9|99798.4|99682.4|99799.6|99683.6|99795.9|99679.9|49
1652055190000|2022-05-09 00:13:10|99797.2|99681.2|99799.1|99683.1|99799.3|99683.3|99795.7|99679.7|31
1652055200000|2022-05-09 00:13:20|99799.8|99683.8|99798.4|99682.4|99800.4|99684.4|99797.1|99681.1|37
1652055210000|2022-05-09 00:13:30|99798.7|99682.7|99806.4|99690.4|99807.6|99691.6|99798.7|99682.7|44
1652055220000|2022-05-09 00:13:40|99806.5|99690.5|99806.8|99690.8|99810.4|99694.4|99803.6|99687.6|45
1652055230000|2022-05-09 00:13:50|99806.9|99690.9|99803.1|99687.1|99806.9|99690.9|99800.9|99684.9|30
1652055240000|2022-05-09 00:14:00|99803|99687|99794.6|99678.6|99803|99687|99792.6|99676.6|44
1652055250000|2022-05-09 00:14:10|99794.8|99678.8|99794.9|99678.9|99796.3|99680.3|99793.7|99677.7|26
1652055260000|2022-05-09 00:14:20|99795.1|99679.1|99806|99690|99808|99692|99793|99677|47
1652055270000|2022-05-09 00:14:30|99805.6|99689.6|99805.9|99689.9|99808|99692|99803.3|99687.3|25
1652055280000|2022-05-09 00:14:40|99805.8|99689.8|99798.2|99682.2|99807.5|99691.5|99797.9|99681.9|30
1652055290000|2022-05-09 00:14:50|99798.6|99682.6|99798.4|99682.4|99800.6|99684.6|99798.3|99682.3|23
1652055300000|2022-05-09 00:15:00|99798.7|99682.7|99784.4|99668.4|99798.7|99682.7|99783.4|99667.4|46
1652055310000|2022-05-09 00:15:10|99784.6|99668.6|99781.5|99665.5|99786.4|99670.4|99778.6|99662.6|44
1652055320000|2022-05-09 00:15:20|99781.9|99665.9|99789.8|99673.8|99789.8|99673.8|99781.9|99665.9|28
1652055330000|2022-05-09 00:15:30|99789.6|99673.6|99791.5|99675.5|99797.2|99681.2|99789.6|99673.6|41
1652055340000|2022-05-09 00:15:40|99791.9|99675.9|99778.9|99662.9|99791.9|99675.9|99770.2|99654.2|64
1652055350000|2022-05-09 00:15:50|99778.3|99662.3|99782.8|99666.8|99782.9|99666.9|99772.5|99656.5|46
1652055360000|2022-05-09 00:16:00|99780.4|99664.4|99776.1|99660.1|99780.4|99664.4|99772.2|99656.2|55
1652055370000|2022-05-09 00:16:10|99776.8|99660.8|99772.8|99656.8|99778.1|99662.1|99768.4|99652.4|53
1652055380000|2022-05-09 00:16:20|99771.8|99655.8|99768.6|99652.6|99773.2|99657.2|99765.8|99649.8|58
1652055390000|2022-05-09 00:16:30|99769.2|99653.2|99768.2|99652.2|99770.2|99654.2|99763|99647|57
1652055400000|2022-05-09 00:16:40|99769.4|99653.4|99773.2|99657.2|99776.4|99660.4|99767.4|99651.4|53
1652055410000|2022-05-09 00:16:50|99777.3|99661.3|99784.7|99668.7|99786|99670|99776.9|99660.9|70
1652055420000|2022-05-09 00:17:00|99784|99668|99783.1|99667.1|99790.2|99674.2|99777.3|99661.3|65
1652055430000|2022-05-09 00:17:10|99783.2|99667.2|99779.3|99663.3|99785.8|99669.8|99779.3|99663.3|49
1652055440000|2022-05-09 00:17:20|99779.8|99663.8|99783.4|99667.4|99788.9|99672.9|99779.8|99663.8|57
1652055450000|2022-05-09 00:17:30|99784|99668|99790.5|99674.5|99792.1|99676.1|99783.6|99667.6|51
1652055460000|2022-05-09 00:17:40|99790.6|99674.6|99791|99675|99796.2|99680.2|99783.7|99667.7|61
1652055470000|2022-05-09 00:17:50|99791.8|99675.8|99790.9|99674.9|99794|99678|99787.3|99671.3|50
1652055480000|2022-05-09 00:18:00|99793.8|99677.8|99800.9|99684.9|99802|99686|99786.4|99670.4|60
1652055490000|2022-05-09 00:18:10|99798.5|99682.5|99797.8|99681.8|99802.7|99686.7|99790.9|99674.9|69
1652055500000|2022-05-09 00:18:20|99796.7|99680.7|99807.7|99691.7|99812.5|99696.5|99795.5|99679.5|58
1652055510000|2022-05-09 00:18:30|99807.8|99691.8|99788.4|99672.4|99813.1|99697.1|99788.1|99672.1|60
1652055520000|2022-05-09 00:18:40|99791.4|99675.4|99808.6|99692.6|99809.1|99693.1|99788.7|99672.7|70
1652055530000|2022-05-09 00:18:50|99807|99691|99812.7|99696.7|99819.4|99703.4|99803.6|99687.6|61
1652055540000|2022-05-09 00:19:00|99813.7|99697.7|99821.6|99705.6|99851.5|99735.5|99811.1|99695.1|77
1652055550000|2022-05-09 00:19:10|99822|99706|99809.2|99693.2|99822.6|99706.6|99800.4|99684.4|67
1652055560000|2022-05-09 00:19:20|99808.4|99692.4|99795.8|99679.8|99814.1|99698.1|99791.8|99675.8|63
1652055570000|2022-05-09 00:19:30|99794|99678|99818.2|99702.2|99818.2|99702.2|99794|99678|66
1652055580000|2022-05-09 00:19:40|99818.1|99702.1|99821.7|99705.7|99832|99716|99817.5|99701.5|39
1652055590000|2022-05-09 00:19:50|99821.4|99705.4|99815.8|99699.8|99821.4|99705.4|99805.7|99689.7|48
1652055600000|2022-05-09 00:20:00|99815.2|99699.2|99811.8|99695.8|99850.6|99734.6|99811.8|99695.8|62
1652055610000|2022-05-09 00:20:10|99812.1|99696.1|99812.5|99696.5|99820.1|99704.1|99810|99694|65
1652055620000|2022-05-09 00:20:20|99812.6|99696.6|99813.7|99697.7|99826.6|99710.6|99812.5|99696.5|55
1652055630000|2022-05-09 00:20:30|99813|99697|99811.2|99695.2|99815.4|99699.4|99806.7|99690.7|59
1652055640000|2022-05-09 00:20:40|99810.8|99694.8|99797.9|99681.9|99813.5|99697.5|99795.7|99679.7|58
1652055650000|2022-05-09 00:20:50|99798.5|99682.5|99800.4|99684.4|99812.2|99696.2|99795.8|99679.8|63
1652055660000|2022-05-09 00:21:00|99798.8|99682.8|99799.9|99683.9|99802.7|99686.7|99789.7|99673.7|59
1652055670000|2022-05-09 00:21:10|99798.8|99682.8|99796.7|99680.7|99798.9|99682.9|99792.6|99676.6|54
1652055680000|2022-05-09 00:21:20|99796.3|99680.3|99793.5|99677.5|99798.2|99682.2|99790.9|99674.9|57
1652055690000|2022-05-09 00:21:30|99793.3|99677.3|99785.6|99669.6|99793.8|99677.8|99778.3|99662.3|63
1652055700000|2022-05-09 00:21:40|99785.9|99669.9|99777.9|99661.9|99787|99671|99777.1|99661.1|56
1652055710000|2022-05-09 00:21:50|99778.1|99662.1|99768.9|99652.9|99781.1|99665.1|99768.5|99652.5|58
1652055720000|2022-05-09 00:22:00|99768.7|99652.7|99772.3|99656.3|99776.4|99660.4|99762.7|99646.7|59
1652055730000|2022-05-09 00:22:10|99771.7|99655.7|99778.8|99662.8|99778.9|99662.9|99767.7|99651.7|55
1652055740000|2022-05-09 00:22:20|99778.5|99662.5|99777.7|99661.7|99778.5|99662.5|99774.8|99658.8|53
1652055750000|2022-05-09 00:22:30|99778.7|99662.7|99784.5|99668.5|99784.5|99668.5|99775.9|99659.9|45
1652055760000|2022-05-09 00:22:40|99784.4|99668.4|99786.1|99670.1|99786.1|99670.1|99782.3|99666.3|36
1652055770000|2022-05-09 00:22:50|99786|99670|99780.5|99664.5|99786|99670|99780.5|99664.5|28
1652055780000|2022-05-09 00:23:00|99780.9|99664.9|99783.1|99667.1|99783.1|99667.1|99779.1|99663.1|41
1652055790000|2022-05-09 00:23:10|99783.3|99667.3|99777.8|99661.8|99783.3|99667.3|99777.8|99661.8|25
1652055800000|2022-05-09 00:23:20|99777.9|99661.9|99786.7|99670.7|99788.8|99672.8|99777.8|99661.8|48
1652055810000|2022-05-09 00:23:30|99785.4|99669.4|99781|99665|99785.5|99669.5|99779.8|99663.8|44
1652055820000|2022-05-09 00:23:40|99781.3|99665.3|99780.6|99664.6|99783.8|99667.8|99780.2|99664.2|39
1652055830000|2022-05-09 00:23:50|99780.3|99664.3|99784.2|99668.2|99784.7|99668.7|99780|99664|30
1652055840000|2022-05-09 00:24:00|99783.3|99667.3|99780.8|99664.8|99787.2|99671.2|99780.8|99664.8|54
1652055850000|2022-05-09 00:24:10|99780.3|99664.3|99784.4|99668.4|99784.7|99668.7|99775.5|99659.5|46
1652055860000|2022-05-09 00:24:20|99784.3|99668.3|99780.5|99664.5|99785.3|99669.3|99780.2|99664.2|48
1652055870000|2022-05-09 00:24:30|99779.6|99663.6|99783.4|99667.4|99783.4|99667.4|99779.4|99663.4|37
1652055880000|2022-05-09 00:24:40|99783.9|99667.9|99780.9|99664.9|99784.1|99668.1|99780.9|99664.9|30
1652055890000|2022-05-09 00:24:50|99781|99665|99781.3|99665.3|99782|99666|99779.7|99663.7|20
1652055900000|2022-05-09 00:25:00|99781.6|99665.6|99793.1|99677.1|99793.1|99677.1|99780.9|99664.9|53
1652055910000|2022-05-09 00:25:10|99792.9|99676.9|99795.5|99679.5|99797.6|99681.6|99791.7|99675.7|50
1652055920000|2022-05-09 00:25:20|99796.1|99680.1|99797.1|99681.1|99802.1|99686.1|99789.8|99673.8|54
1652055930000|2022-05-09 00:25:30|99796.9|99680.9|99800.5|99684.5|99800.5|99684.5|99796.4|99680.4|32
1652055940000|2022-05-09 00:25:40|99800.2|99684.2|99798.3|99682.3|99802.7|99686.7|99797.9|99681.9|40
1652055950000|2022-05-09 00:25:50|99799|99683|99798.4|99682.4|99799.5|99683.5|99797|99681|31
1652055960000|2022-05-09 00:26:00|99798.5|99682.5|99783|99667|99798.8|99682.8|99783|99667|59
1652055970000|2022-05-09 00:26:10|99783.2|99667.2|99787.8|99671.8|99788.4|99672.4|99775.7|99659.7|54
1652055980000|2022-05-09 00:26:20|99787.5|99671.5|99783.6|99667.6|99788.8|99672.8|99782.2|99666.2|49
1652055990000|2022-05-09 00:26:30|99784.5|99668.5|99783.4|99667.4|99797.4|99681.4|99782.6|99666.6|55
1652056000000|2022-05-09 00:26:40|99783.7|99667.7|99779.9|99663.9|99788.1|99672.1|99778.9|99662.9|59
1652056010000|2022-05-09 00:26:50|99780.6|99664.6|99780.4|99664.4|99781.9|99665.9|99776.5|99660.5|43
1652056020000|2022-05-09 00:27:00|99780.3|99664.3|99770.8|99654.8|99780.3|99664.3|99770.4|99654.4|48
1652056030000|2022-05-09 00:27:10|99771.4|99655.4|99777.5|99661.5|99777.8|99661.8|99769|99653|38
1652056040000|2022-05-09 00:27:20|99777.3|99661.3|99773.1|99657.1|99778.9|99662.9|99768.5|99652.5|46
1652056050000|2022-05-09 00:27:30|99773|99657|99770.6|99654.6|99773.1|99657.1|99769.9|99653.9|36
1652056060000|2022-05-09 00:27:40|99770.7|99654.7|99774.7|99658.7|99775.4|99659.4|99770.7|99654.7|31
1652056070000|2022-05-09 00:27:50|99775|99659|99779.8|99663.8|99780.1|99664.1|99774.4|99658.4|43
1652056080000|2022-05-09 00:28:00|99779.9|99663.9|99777.8|99661.8|99780.1|99664.1|99777.8|99661.8|36
1652056090000|2022-05-09 00:28:10|99778|99662|99776.9|99660.9|99779.5|99663.5|99776.9|99660.9|20
1652056100000|2022-05-09 00:28:20|99777.7|99661.7|99765.4|99649.4|99778.7|99662.7|99764.8|99648.8|44
1652056110000|2022-05-09 00:28:30|99765.9|99649.9|99765|99649|99767.1|99651.1|99763.1|99647.1|44
1652056120000|2022-05-09 00:28:40|99764.9|99648.9|99764.6|99648.6|99766.1|99650.1|99764.3|99648.3|33
1652056130000|2022-05-09 00:28:50|99765.3|99649.3|99765.4|99649.4|99766.4|99650.4|99765|99649|22
1652056140000|2022-05-09 00:29:00|99765.2|99649.2|99844.3|99728.3|99848.4|99732.4|99765.2|99649.2|49
1652056150000|2022-05-09 00:29:10|99843.8|99727.8|99860.2|99744.2|99869|99753|99843.8|99727.8|62
1652056160000|2022-05-09 00:29:20|99859.7|99743.7|99848.8|99732.8|99867.4|99751.4|99842.3|99726.3|59
1652056170000|2022-05-09 00:29:30|99849.5|99733.5|99847|99731|99849.5|99733.5|99843.8|99727.8|50
1652056180000|2022-05-09 00:29:40|99846.5|99730.5|99851.7|99735.7|99853.1|99737.1|99846.5|99730.5|34
1652056190000|2022-05-09 00:29:50|99851.8|99735.8|99849.1|99733.1|99860.3|99744.3|99846.5|99730.5|46
1652056200000|2022-05-09 00:30:00|99848.2|99732.2|99856|99740|99864.7|99748.7|99848.1|99732.1|61
1652056210000|2022-05-09 00:30:10|99855.8|99739.8|99871.6|99755.6|99873.9|99757.9|99853.8|99737.8|52
1652056220000|2022-05-09 00:30:20|99871.4|99755.4|99888.7|99772.7|99889.4|99773.4|99870.2|99754.2|44
1652056230000|2022-05-09 00:30:30|99889|99773|99888.5|99772.5|99893.4|99777.4|99886.6|99770.6|60
1652056240000|2022-05-09 00:30:40|99890.2|99774.2|99883.7|99767.7|99891.2|99775.2|99882.7|99766.7|51
1652056250000|2022-05-09 00:30:50|99883.9|99767.9|99872|99756|99884.4|99768.4|99871.3|99755.3|41
1652056260000|2022-05-09 00:31:00|99874.1|99758.1|99871.1|99755.1|99874.5|99758.5|99869.4|99753.4|44
1652056270000|2022-05-09 00:31:10|99870.8|99754.8|99873.8|99757.8|99875.6|99759.6|99869.1|99753.1|34
1652056280000|2022-05-09 00:31:20|99873.6|99757.6|99859.5|99743.5|99874.4|99758.4|99859|99743|49
1652056290000|2022-05-09 00:31:30|99859.7|99743.7|99854.4|99738.4|99860.4|99744.4|99852.5|99736.5|37
1652056300000|2022-05-09 00:31:40|99854|99738|99867.9|99751.9|99873.1|99757.1|99853.5|99737.5|49
1652056310000|2022-05-09 00:31:50|99868.3|99752.3|99874.8|99758.8|99874.8|99758.8|99865.8|99749.8|45
1652056320000|2022-05-09 00:32:00|99875.2|99759.2|99884.6|99768.6|99889.5|99773.5|99874.5|99758.5|43
1652056330000|2022-05-09 00:32:10|99883.9|99767.9|99869.3|99753.3|99883.9|99767.9|99866.8|99750.8|53
1652056340000|2022-05-09 00:32:20|99870|99754|99868.9|99752.9|99871.9|99755.9|99867.3|99751.3|34
1652056350000|2022-05-09 00:32:30|99870.8|99754.8|99883.7|99767.7|99884.9|99768.9|99869.9|99753.9|48
1652056360000|2022-05-09 00:32:40|99889.1|99773.1|99898.5|99782.5|99900.2|99784.2|99889.1|99773.1|39
1652056370000|2022-05-09 00:32:50|99898.1|99782.1|99894.6|99778.6|99898.1|99782.1|99892.7|99776.7|35
1652056380000|2022-05-09 00:33:00|99894.7|99778.7|99902.4|99786.4|99908|99792|99894.7|99778.7|53
1652056390000|2022-05-09 00:33:10|99901.9|99785.9|99902.7|99786.7|99903.9|99787.9|99897.4|99781.4|38
1652056400000|2022-05-09 00:33:20|99902.6|99786.6|99894.1|99778.1|99909.4|99793.4|99892.3|99776.3|46
1652056410000|2022-05-09 00:33:30|99893.6|99777.6|99892.1|99776.1|99894.3|99778.3|99887.6|99771.6|30
1652056420000|2022-05-09 00:33:40|99893.6|99777.6|99890.4|99774.4|99893.7|99777.7|99890.3|99774.3|25
1652056430000|2022-05-09 00:33:50|99890.5|99774.5|99891.5|99775.5|99894.9|99778.9|99890.3|99774.3|26
1652056440000|2022-05-09 00:34:00|99888.8|99772.8|99903.9|99787.9|99910.5|99794.5|99888.8|99772.8|47
1652056450000|2022-05-09 00:34:10|99900.5|99784.5|99911|99795|99914|99798|99900|99784|22
1652056460000|2022-05-09 00:34:20|99911.3|99795.3|99912.7|99796.7|99917.1|99801.1|99904.4|99788.4|58
1652056470000|2022-05-09 00:34:30|99912.4|99796.4|99906.6|99790.6|99913.1|99797.1|99905.9|99789.9|52
1652056480000|2022-05-09 00:34:40|99907.7|99791.7|99911|99795|99911.6|99795.6|99905.9|99789.9|33
1652056490000|2022-05-09 00:34:50|99911.1|99795.1|99911.9|99795.9|99915.9|99799.9|99908.6|99792.6|39
1652056500000|2022-05-09 00:35:00|99913.3|99797.3|99912.3|99796.3|99925.6|99809.6|99910.9|99794.9|50
1652056510000|2022-05-09 00:35:10|99911.8|99795.8|99917|99801|99918.8|99802.8|99911.4|99795.4|41
1652056520000|2022-05-09 00:35:20|99916.8|99800.8|99914.8|99798.8|99919.6|99803.6|99908.9|99792.9|43
1652056530000|2022-05-09 00:35:30|99915.3|99799.3|99918.5|99802.5|99923.6|99807.6|99912.4|99796.4|49
1652056540000|2022-05-09 00:35:40|99916.6|99800.6|99917.8|99801.8|99919.1|99803.1|99916.1|99800.1|26
1652056550000|2022-05-09 00:35:50|99918.2|99802.2|99924.6|99808.6|99925.7|99809.7|99913.5|99797.5|51
1652056560000|2022-05-09 00:36:00|99921|99805|99914.1|99798.1|99926.8|99810.8|99914.1|99798.1|49
1652056570000|2022-05-09 00:36:10|99914.8|99798.8|99920|99804|99921.1|99805.1|99907.1|99791.1|37
1652056580000|2022-05-09 00:36:20|99920.7|99804.7|99903.1|99787.1|99920.7|99804.7|99900.9|99784.9|63
1652056590000|2022-05-09 00:36:30|99903.3|99787.3|99905.2|99789.2|99909.1|99793.1|99901.8|99785.8|40
1652056600000|2022-05-09 00:36:40|99906|99790|99910.2|99794.2|99913.8|99797.8|99905.8|99789.8|38
1652056610000|2022-05-09 00:36:50|99910|99794|99909.3|99793.3|99913.9|99797.9|99907.9|99791.9|33
1652056620000|2022-05-09 00:37:00|99909.2|99793.2|99911.1|99795.1|99912.5|99796.5|99906.9|99790.9|32
1652056630000|2022-05-09 00:37:10|99911.4|99795.4|99905|99789|99911.8|99795.8|99904.3|99788.3|29
1652056640000|2022-05-09 00:37:20|99904|99788|99906.4|99790.4|99907.2|99791.2|99904|99788|25
1652056650000|2022-05-09 00:37:30|99906.5|99790.5|99910.7|99794.7|99916.5|99800.5|99906.5|99790.5|35
1652056660000|2022-05-09 00:37:40|99910.4|99794.4|99904.4|99788.4|99911.4|99795.4|99904.3|99788.3|22
1652056670000|2022-05-09 00:37:50|99905.5|99789.5|99913.9|99797.9|99917.1|99801.1|99903.1|99787.1|23
1652056680000|2022-05-09 00:38:00|99912.2|99796.2|99913.6|99797.6|99913.6|99797.6|99906.6|99790.6|43
1652056690000|2022-05-09 00:38:10|99913.3|99797.3|99916.8|99800.8|99921.8|99805.8|99913.3|99797.3|36
1652056700000|2022-05-09 00:38:20|99917.4|99801.4|99922.9|99806.9|99926.6|99810.6|99911.1|99795.1|36
1652056710000|2022-05-09 00:38:30|99920.9|99804.9|99922.8|99806.8|99928.5|99812.5|99919.3|99803.3|40
1652056720000|2022-05-09 00:38:40|99921.9|99805.9|99920.4|99804.4|99922|99806|99918.8|99802.8|35
1652056730000|2022-05-09 00:38:50|99920.6|99804.6|99916.6|99800.6|99922.3|99806.3|99916.3|99800.3|27
1652056740000|2022-05-09 00:39:00|99916.5|99800.5|99916.2|99800.2|99920.3|99804.3|99916.2|99800.2|28
1652056750000|2022-05-09 00:39:10|99915.7|99799.7|99928.2|99812.2|99930.6|99814.6|99913.9|99797.9|35
1652056760000|2022-05-09 00:39:20|99925.6|99809.6|99926.3|99810.3|99929.5|99813.5|99920.8|99804.8|31
1652056770000|2022-05-09 00:39:30|99920.2|99804.2|99925.6|99809.6|99929.4|99813.4|99918.7|99802.7|29
1652056780000|2022-05-09 00:39:40|99925.1|99809.1|99924.3|99808.3|99926.3|99810.3|99924.1|99808.1|18
1652056790000|2022-05-09 00:39:50|99923.5|99807.5|99927.1|99811.1|99929.9|99813.9|99923.5|99807.5|26
1652056800000|2022-05-09 00:40:00|99926.4|99810.4|99926.2|99810.2|99935.3|99827.1|99918.5|99802.5|42
1652056810000|2022-05-09 00:40:10|99926.9|99810.9|99923.8|99807.8|99926.9|99810.9|99922.8|99806.8|37
1652056820000|2022-05-09 00:40:20|99924.5|99808.5|99925.7|99809.7|99929.4|99813.4|99924.4|99808.4|19
1652056830000|2022-05-09 00:40:30|99925.8|99809.8|99927.2|99811.2|99928.3|99812.3|99925.6|99809.6|16
1652056840000|2022-05-09 00:40:40|99928|99812|99921.9|99805.9|99928.1|99812.1|99921.8|99805.8|16
1652056850000|2022-05-09 00:40:50|99929.8|99820.4|99923.3|99807.3|99931.2|99820.4|99922.5|99806.5|17
1652056860000|2022-05-09 00:41:00|99923.6|99807.6|99922.4|99806.4|99926.4|99810.4|99922.4|99806.4|15
1652056870000|2022-05-09 00:41:10|99923.2|99807.2|99921.8|99805.8|99930.9|99815.8|99921.8|99805.8|28
1652056880000|2022-05-09 00:41:20|99922|99806|99922.7|99806.7|99923.4|99807.4|99920.4|99804.4|31
1652056890000|2022-05-09 00:41:30|99922.6|99806.6|99916.6|99800.6|99922.6|99806.6|99915.4|99799.4|21
1652056900000|2022-05-09 00:41:40|99916.7|99800.7|99918.9|99802.9|99928.5|99813.8|99916.3|99800.3|21
1652056910000|2022-05-09 00:41:50|99919.3|99803.3|99913.7|99797.7|99920.2|99804.2|99913.6|99797.6|29
1652056920000|2022-05-09 00:42:00|99913.9|99797.9|99922.3|99806.3|99930.7|99816.1|99913.9|99797.9|29
1652056930000|2022-05-09 00:42:10|99923.8|99807.8|99922.2|99806.2|99926.8|99810.8|99917.2|99801.2|41
1652056940000|2022-05-09 00:42:20|99921.3|99805.3|99914.8|99798.8|99921.4|99805.4|99914.2|99798.2|33
1652056950000|2022-05-09 00:42:30|99913.9|99797.9|99915.5|99799.5|99924.1|99808.1|99909.2|99793.2|29
1652056960000|2022-05-09 00:42:40|99915.7|99799.7|99925.6|99809.6|99926|99810|99912.5|99796.5|36
1652056970000|2022-05-09 00:42:50|99925|99809|99923|99807|99929.8|99814.8|99922.1|99806.1|27
1652056980000|2022-05-09 00:43:00|99923.1|99807.1|99928.7|99812.7|99930.4|99814.4|99923.1|99807.1|24
1652056990000|2022-05-09 00:43:10|99928.8|99812.8|99923.2|99807.2|99929.5|99813.5|99920.6|99804.6|41
1652057000000|2022-05-09 00:43:20|99923.5|99807.5|99916.5|99800.5|99923.5|99807.5|99911.6|99795.6|35
1652057010000|2022-05-09 00:43:30|99916.3|99800.3|99914|99798|99918|99802|99913.3|99797.3|27
1652057020000|2022-05-09 00:43:40|99913.9|99797.9|99907.7|99791.7|99914.9|99798.9|99907.4|99791.4|25
1652057030000|2022-05-09 00:43:50|99907.6|99791.6|99906.8|99790.8|99910.3|99794.3|99906.8|99790.8|17
1652057040000|2022-05-09 00:44:00|99907.1|99791.1|99913.7|99797.7|99917.3|99801.3|99906.6|99790.6|29
1652057050000|2022-05-09 00:44:10|99912.6|99796.6|99911.2|99795.2|99918.1|99802.1|99911|99795|44
1652057060000|2022-05-09 00:44:20|99910.7|99794.7|99913|99797|99913.7|99797.7|99910.7|99794.7|29
1652057070000|2022-05-09 00:44:30|99913.1|99797.1|99914.8|99798.8|99914.9|99798.9|99912.5|99796.5|26
1652057080000|2022-05-09 00:44:40|99914.7|99798.7|99924.4|99808.4|99929.2|99813.2|99914|99798|46
1652057090000|2022-05-09 00:44:50|99922.9|99806.9|99917.7|99801.7|99922.9|99806.9|99913.3|99797.3|32
1652057100000|2022-05-09 00:45:00|99917.5|99801.5|99910|99794|99921.6|99805.6|99910|99794|37
1652057110000|2022-05-09 00:45:10|99910.3|99794.3|99910.2|99794.2|99910.9|99794.9|99909.1|99793.1|22
1652057120000|2022-05-09 00:45:20|99910.1|99794.1|99917.3|99801.3|99917.9|99801.9|99910.1|99794.1|18
1652057130000|2022-05-09 00:45:30|99915.3|99799.3|99915.2|99799.2|99915.5|99799.5|99911.3|99796.7|23
1652057140000|2022-05-09 00:45:40|99915|99799|99922.7|99806.7|99925.2|99809.2|99912.9|99796.9|27
1652057150000|2022-05-09 00:45:50|99922.9|99806.9|99923.5|99807.5|99927.5|99811.5|99918.4|99802.4|30
1652057160000|2022-05-09 00:46:00|99923.9|99807.9|99921.6|99805.6|99924.2|99808.2|99921.4|99805.4|31
1652057170000|2022-05-09 00:46:10|99921.4|99805.4|99918.5|99802.5|99923.9|99807.9|99915.2|99799.2|39
1652057180000|2022-05-09 00:46:20|99918.7|99802.7|99913|99797|99918.7|99802.7|99909.7|99793.7|35
1652057190000|2022-05-09 00:46:30|99913.1|99797.1|99914.8|99798.8|99915.2|99799.2|99912.1|99796.1|15
1652057200000|2022-05-09 00:46:40|99914.7|99798.7|99916.5|99800.5|99924.7|99808.7|99911.7|99795.7|43
1652057210000|2022-05-09 00:46:50|99916.6|99800.6|99912|99796|99923.3|99807.3|99912|99796|48
1652057220000|2022-05-09 00:47:00|99912.1|99796.1|99901.9|99785.9|99919.6|99803.6|99900.5|99784.5|39
1652057230000|2022-05-09 00:47:10|99903.2|99787.2|99895.3|99779.3|99904|99788|99895.3|99779.3|28
1652057240000|2022-05-09 00:47:20|99896|99780|99904.8|99788.8|99906.8|99790.8|99895.4|99779.4|21
1652057250000|2022-05-09 00:47:30|99904.7|99788.7|99896.9|99780.9|99904.7|99788.7|99896.7|99780.7|26
1652057260000|2022-05-09 00:47:40|99896.8|99780.8|99898.2|99782.2|99906.2|99790.2|99895.9|99779.9|28
1652057270000|2022-05-09 00:47:50|99897.7|99781.7|99895.2|99779.2|99899.3|99783.3|99895.2|99779.2|23
1652057280000|2022-05-09 00:48:00|99895.5|99779.5|99903.7|99787.7|99907.2|99791.2|99895.5|99779.5|18
1652057290000|2022-05-09 00:48:10|99903.6|99787.6|99903|99787|99906.5|99790.5|99899.3|99783.3|31
1652057300000|2022-05-09 00:48:20|99903.2|99787.2|99898.8|99782.8|99908.4|99792.4|99898.7|99782.7|31
1652057310000|2022-05-09 00:48:30|99898.9|99782.9|99906.6|99790.6|99906.6|99790.6|99897.6|99781.6|32
1652057320000|2022-05-09 00:48:40|99906|99790|99905.6|99789.6|99906.6|99790.6|99902.6|99786.6|26
1652057330000|2022-05-09 00:48:50|99905.7|99789.7|99904.6|99788.6|99906.1|99790.1|99903.6|99787.6|34
1652057340000|2022-05-09 00:49:00|99905.3|99789.3|99905.3|99789.3|99905.8|99789.8|99901.4|99785.4|32
1652057350000|2022-05-09 00:49:10|99905.5|99789.5|99906.7|99790.7|99908.5|99792.5|99904.2|99788.2|23
1652057360000|2022-05-09 00:49:20|99907.5|99791.5|99909.6|99793.6|99911.3|99795.3|99905.7|99789.7|28
1652057370000|2022-05-09 00:49:30|99909.7|99793.7|99912.7|99796.7|99914.6|99798.6|99909.7|99793.7|29
1652057380000|2022-05-09 00:49:40|99913.1|99797.1|99913.2|99797.2|99914.7|99798.7|99910.8|99794.8|28
1652057390000|2022-05-09 00:49:50|99913.4|99797.4|99915.4|99799.4|99916.3|99800.3|99911.7|99795.7|33
1652057400000|2022-05-09 00:50:00|99915.8|99799.8|99919.1|99803.1|99923|99807.8|99911.8|99798.2|48
1652057410000|2022-05-09 00:50:10|99918|99802|99917.3|99806|99923.2|99808.6|99915.7|99799.7|38
1652057420000|2022-05-09 00:50:20|99917.7|99805.1|99923.6|99817.4|99930.6|99822.2|99911.8|99801.6|56
1652057430000|2022-05-09 00:50:30|99923.7|99817.5|99920|99814.3|99927.6|99821.9|99918.1|99813|50
1652057440000|2022-05-09 00:50:40|99918.6|99815|99921.4|99815.2|99922.1|99817|99916.7|99811.5|37
1652057450000|2022-05-09 00:50:50|99919.9|99813.9|99926.8|99814.5|99926.9|99817|99918.1|99813|39
1652057460000|2022-05-09 00:51:00|99927.8|99814|99929.4|99813.4|99929.4|99815.7|99924.6|99812.6|29
1652057470000|2022-05-09 00:51:10|99929.3|99813.3|99929.1|99813.7|99929.4|99821.4|99919.3|99811.5|25
1652057480000|2022-05-09 00:51:20|99929.2|99813.6|99924.1|99813|99929.7|99818|99918.4|99811.4|34
1652057490000|2022-05-09 00:51:30|99925.9|99811.9|99923|99813.7|99927.3|99816.1|99922.5|99811.1|24
1652057500000|2022-05-09 00:51:40|99925.1|99812.3|99927.9|99817.6|99927.9|99823.5|99919.3|99812.3|29
1652057510000|2022-05-09 00:51:50|99928.2|99817.3|99923.9|99815.7|99933.9|99825.1|99921.3|99815.4|37
1652057520000|2022-05-09 00:52:00|99926.1|99814.9|99921.1|99818.4|99931.5|99825.3|99917.2|99812.3|48
1652057530000|2022-05-09 00:52:10|99921.9|99817.2|99918.7|99822.9|99942.6|99833.3|99918.2|99816|60
1652057540000|2022-05-09 00:52:20|99920.4|99820.6|99920|99820.5|99929.1|99824.4|99915|99818.8|58
1652057550000|2022-05-09 00:52:30|99921.4|99819.2|99920.4|99811.9|99925.2|99819.2|99908.3|99805.1|67
1652057560000|2022-05-09 00:52:40|99920.2|99810.3|99919.9|99810.3|99920.2|99813.4|99909.2|99808.3|48
1652057570000|2022-05-09 00:52:50|99919.6|99809.7|99916.3|99809.6|99920.2|99811.2|99912.5|99806.1|48
1652057580000|2022-05-09 00:53:00|99916.7|99810.2|99918.2|99805.5|99920.2|99814.8|99916.6|99804.1|41
1652057590000|2022-05-09 00:53:10|99918.3|99805.8|99913.9|99810.9|99918.3|99811.7|99911.8|99799.1|50
1652057600000|2022-05-09 00:53:20|99914|99810.3|99967.9|99864.4|99968.6|99868.1|99912.5|99801.8|65
1652057610000|2022-05-09 00:53:30|99969|99877.2|99956.3|99859.5|99974.1|99877.4|99948.7|99854.4|73
1652057620000|2022-05-09 00:53:40|99956.4|99859.7|99968.1|99865.1|99980.4|99883.3|99952.8|99854.4|65
1652057630000|2022-05-09 00:53:50|99967.3|99867.2|99954.7|99871.1|99978|99880.2|99954.7|99859.8|51
1652057640000|2022-05-09 00:54:00|99963.3|99862.7|99966.4|99867.9|99977.3|99873.1|99960.2|99860.7|50
1652057650000|2022-05-09 00:54:10|99966.2|99867.7|99971.3|99867.8|99979.4|99871.2|99965.9|99863.3|54
1652057660000|2022-05-09 00:54:20|99971.2|99867.6|99980.8|99869.2|99983.5|99870.4|99959.7|99866.7|44
1652057670000|2022-05-09 00:54:30|99981|99869.4|99973.3|99863.4|99983.1|99871.4|99973.3|99863.4|56
1652057680000|2022-05-09 00:54:40|99974.3|99863.5|99975.7|99860|99979.5|99868.4|99966.5|99853.6|56
1652057690000|2022-05-09 00:54:50|99974.7|99859.9|99963.3|99856.5|99975.6|99862.3|99963.3|99856.3|63
1652057700000|2022-05-09 00:55:00|99964.1|99857.9|99962.1|99853.4|99977.8|99870|99962|99852.8|58
1652057710000|2022-05-09 00:55:10|99962.2|99853.5|99963.4|99849|99966.1|99859.9|99957.5|99848.2|53
1652057720000|2022-05-09 00:55:20|99958.9|99854.3|99957.4|99857.6|99967.9|99863.1|99956.9|99847.9|62
1652057730000|2022-05-09 00:55:30|99959.1|99856.2|99963.3|99863.1|99974.8|99868.5|99956.3|99849.7|70
1652057740000|2022-05-09 00:55:40|99968.3|99864|99966.7|99850.7|99974.5|99866.5|99960.8|99849.1|43
1652057750000|2022-05-09 00:55:50|99966.5|99850.5|99964.3|99862.6|99969.9|99865.6|99955.1|99848.7|39
1652057760000|2022-05-09 00:56:00|99965.7|99861.2|99975.4|99873.8|99989.4|99878.4|99963.9|99860|57
1652057770000|2022-05-09 00:56:10|99974.1|99873.7|99974|99863.1|99984.7|99883.4|99963.2|99862.9|70
1652057780000|2022-05-09 00:56:20|99976.8|99860.8|99986.5|99888.1|99991.5|99889.5|99968.8|99860.8|76
1652057790000|2022-05-09 00:56:30|99984.4|99882.1|99985.2|99884.8|99990.9|99887.2|99981.8|99880.1|53
1652057800000|2022-05-09 00:56:40|99986.1|99882.8|99987.4|99885.7|99991.2|99888.9|99982.1|99881.6|43
1652057810000|2022-05-09 00:56:50|99986.3|99885.8|99996.7|99897.3|100006.5|99900.5|99984.7|99882.2|47
1652057820000|2022-05-09 00:57:00|100000.1|99895|100002.9|99886.9|100006.6|99898.9|99996.1|99885|46
1652057830000|2022-05-09 00:57:10|100001.9|99885.9|100002.5|99889.5|100006.4|99895|100000|99885.9|46
1652057840000|2022-05-09 00:57:20|100000.8|99890.6|100002.5|99894.1|100003.8|99897.5|99998.2|99887.7|33
1652057850000|2022-05-09 00:57:30|100002.7|99894|99999.3|99892.1|100006|99906.9|99999.3|99888.4|47
1652057860000|2022-05-09 00:57:40|100003.3|99887.3|100001.6|99890|100007.6|99897.9|99999.5|99887.3|46
1652057870000|2022-05-09 00:57:50|100002.2|99889.3|100000.7|99892.9|100004.6|99893.1|99999.3|99887.8|30
1652057880000|2022-05-09 00:58:00|100000.9|99893|100002.9|99896.7|100003.6|99898.1|100000.8|99890.1|34
1652057890000|2022-05-09 00:58:10|100003.4|99896.3|100005.5|99898.3|100007.8|99900.2|100001.5|99891.3|36
1652057900000|2022-05-09 00:58:20|100005.4|99898.2|100016.7|99900.7|100020.5|99911.1|100004.8|99896.5|50
1652057910000|2022-05-09 00:58:30|100013.8|99902.7|100020.2|99904.2|100020.8|99908.5|100009.8|99897.6|37
1652057920000|2022-05-09 00:58:40|100018|99905|100019.4|99911.4|100021.4|99913.8|100013.4|99903.4|36
1652057930000|2022-05-09 00:58:50|100020.9|99910.1|100017.4|99910.7|100020.9|99914.6|100015|99909.1|25
1652057940000|2022-05-09 00:59:00|100018|99909.6|100015.2|99908.5|100019|99912.6|100013.7|99906.5|27
1652057950000|2022-05-09 00:59:10|100014.8|99908.7|100031.9|99917.2|100037.7|99925.8|100012.1|99905.9|35
1652057960000|2022-05-09 00:59:20|100031.6|99917.9|100017.8|99906.1|100032.3|99917.9|100014.6|99905.2|62
1652057970000|2022-05-09 00:59:30|100017.9|99906.2|100006|99897|100017.9|99909.3|100005.2|99894.4|28
1652057980000|2022-05-09 00:59:40|100010|99894|100013.1|99903.6|100014.3|99904.2|100006|99891.2|36
1652057990000|2022-05-09 00:59:50|100013.6|99906|100025.4|99909.4|100028.8|99917.8|100013.1|99906|44
1652058000000|2022-05-09 01:00:00|100025.6|99909.6|100025.4|99913|100026.8|99919.1|100020.2|99909.6|60
1652058010000|2022-05-09 01:00:10|100025.3|99912.9|100027.9|99912.7|100027.9|99922|100022.2|99912.6|39
1652058020000|2022-05-09 01:00:20|100027.7|99913.2|100023.7|99918.7|100030.3|99919|100023.6|99911.1|49
1652058030000|2022-05-09 01:00:30|100023.8|99918.6|100029.8|99923.3|100035.5|99925|100020.2|99914.4|65
1652058040000|2022-05-09 01:00:40|100030.8|99923.1|100060|99954.7|100064.6|99954.7|100026.3|99920.5|71
1652058050000|2022-05-09 01:00:50|100062.2|99955.2|100064.4|99963.7|100070.2|99963.7|100058.7|99949.3|63
1652058060000|2022-05-09 01:01:00|100064.2|99962|100073.3|99960.9|100077.4|99964.4|100057.6|99945.1|62
1652058070000|2022-05-09 01:01:10|100071.5|99964.6|100066.7|99955.6|100079.1|99967.1|100066.7|99955|57
1652058080000|2022-05-09 01:01:20|100067.8|99955.5|100067.3|99951.3|100068.8|99958.8|100061.2|99948.2|57
1652058090000|2022-05-09 01:01:30|100067.2|99951.2|100064.7|99956.7|100067.4|99960.5|100062.2|99949|48
1652058100000|2022-05-09 01:01:40|100062.2|99960.1|100061.5|99959|100067.3|99961.7|100058|99954.3|55
1652058110000|2022-05-09 01:01:50|100062.8|99958.6|100081|99972.3|100081.1|99976.3|100061.3|99958.5|57
1652058120000|2022-05-09 01:02:00|100076.4|99976.4|100062.5|99953.3|100076.6|99976.4|100059.9|99953.3|66
1652058130000|2022-05-09 01:02:10|100060.3|99954.4|100057.7|99958|100064.7|99965.5|100051.7|99945.8|56
1652058140000|2022-05-09 01:02:20|100059|99957.2|100062.7|99951.4|100063.2|99969|100050.6|99946.5|66
1652058150000|2022-05-09 01:02:30|100063.3|99950.5|100054.6|99957.3|100065.6|99964.3|100053|99949.6|61
1652058160000|2022-05-09 01:02:40|100054.5|99957.2|100060.3|99954|100063.9|99969.8|100054|99949.9|62
1652058170000|2022-05-09 01:02:50|100060.2|99953.8|100066|99963|100069.4|99968.7|100054.2|99953.5|64
1652058180000|2022-05-09 01:03:00|100066.6|99962.5|100079.7|99969.6|100080.3|99974.3|100059.7|99958.8|59
1652058190000|2022-05-09 01:03:10|100078.1|99970.8|100067.6|99961.9|100078.5|99980.2|100064.9|99961.9|65
1652058200000|2022-05-09 01:03:20|100067|99962.7|100076.1|99968.7|100082.1|99978.5|100066.7|99958.7|55
1652058210000|2022-05-09 01:03:30|100076.9|99970.5|100071|99969.3|100077.8|99985.5|100070|99969.3|47
1652058220000|2022-05-09 01:03:40|100070.8|99969|100073.9|99972.5|100078.9|99975.4|100066.7|99964.3|39
1652058230000|2022-05-09 01:03:50|100074|99973.1|100089.8|99988.5|100102.3|99997.4|100072.6|99971.3|68
1652058240000|2022-05-09 01:04:00|100092|99987|100095.8|99989.8|100100.4|99994.8|100087.3|99978.3|49
1652058250000|2022-05-09 01:04:10|100095|99990.5|100088.4|99974.3|100096.1|99992.8|100079.3|99974.3|63
1652058260000|2022-05-09 01:04:20|100087.5|99975|100077.6|99978.4|100087.9|99984.2|100076.8|99971.8|57
1652058270000|2022-05-09 01:04:30|100077|99979|100094.7|99985.5|100101.7|99997.7|100073.5|99976.7|67
1652058280000|2022-05-09 01:04:40|100089.6|99988.8|100095.9|99979.9|100095.9|99988.8|100083.7|99978.4|56
1652058290000|2022-05-09 01:04:50|100085.9|99990.6|100069.7|99976|100091.3|99990.6|100065.2|99964|67
1652058300000|2022-05-09 01:05:00|100076|99972.5|100072.2|99971.1|100078.5|99982.4|100069.7|99970|57
1652058310000|2022-05-09 01:05:10|100071.6|99970.9|100076.2|99979.9|100076.2|99984.5|100069.1|99969.7|53
1652058320000|2022-05-09 01:05:20|100076.6|99980.3|100067.2|99959.2|100077.1|99980.4|100062.1|99958.2|59
1652058330000|2022-05-09 01:05:30|100068.9|99957.6|100062.5|99957.3|100070.8|99979.3|100054.5|99957.3|36
1652058340000|2022-05-09 01:05:40|100062|99959.2|100057.2|99964.2|100066.8|99964.6|100052.8|99952.7|65
1652058350000|2022-05-09 01:05:50|100060.1|99961.6|100048.1|99944.4|100065|99969.8|100041.6|99941.4|71
1652058360000|2022-05-09 01:06:00|100047.6|99946.5|100046|99951.3|100055|99957.3|100042.9|99942.7|64
1652058370000|2022-05-09 01:06:10|100045.3|99951.4|100049.3|99940.9|100053.1|99959.5|100041.4|99933.5|59
1652058380000|2022-05-09 01:06:20|100052.9|99936.9|100017.3|99924|100053.6|99957.2|100017.3|99916.8|66
1652058390000|2022-05-09 01:06:30|100024.5|99919.8|100030.4|99930.2|100035.9|99942|100021|99914.6|43
1652058400000|2022-05-09 01:06:40|100031.6|99931.8|100031.4|99943.8|100040.1|99945.6|100024.7|99924.8|78
1652058410000|2022-05-09 01:06:50|100031.7|99935.8|100030.2|99939.7|100031.7|99943.8|100025.6|99931.7|76
1652058420000|2022-05-09 01:07:00|100029.4|99939.2|100025.1|99931|100034.2|99939.2|100022.2|99926.8|74
1652058430000|2022-05-09 01:07:10|100022|99933.2|100024.2|99927.1|100032|99935.2|100021.6|99926.1|64
1652058440000|2022-05-09 01:07:20|100022.2|99926.2|100008.2|99913.4|100030.5|99929.1|100007|99904.7|56
1652058450000|2022-05-09 01:07:30|100015.4|99909.2|100016.9|99912.8|100027|99919.8|100010.3|99909|52
1652058460000|2022-05-09 01:07:40|100017.7|99912.1|100013.9|99898.3|100018.6|99912.1|99998.6|99895.5|45
1652058470000|2022-05-09 01:07:50|100006.8|99905.8|100002.6|99908.8|100008|99908.8|100002.6|99901.3|34
1652058480000|2022-05-09 01:08:00|100003.4|99908.1|99985.2|99889.4|100008.5|99908.1|99981.2|99879.6|53
1652058490000|2022-05-09 01:08:10|99986.7|99888|99981.1|99890.6|99989.1|99899.6|99980.9|99877.4|56
1652058500000|2022-05-09 01:08:20|99981.3|99887.1|99974|99892.9|99989.2|99900.9|99970.3|99876.7|64
1652058510000|2022-05-09 01:08:30|99976|99881|99976.5|99878.9|99984.3|99887.7|99972.6|99876|62
1652058520000|2022-05-09 01:08:40|99976.4|99878.2|99974.2|99878.7|99977.5|99881.5|99971.5|99872.5|46
1652058530000|2022-05-09 01:08:50|99974.5|99878.9|99969|99879.4|99976.9|99887.9|99968.1|99871.3|51
1652058540000|2022-05-09 01:09:00|99973.9|99875.6|99994.2|99891.6|100003.1|99893|99969.3|99874.2|74
1652058550000|2022-05-09 01:09:10|99997.4|99888.6|100009.8|99907.3|100018.8|99920|99985.4|99888.6|66
1652058560000|2022-05-09 01:09:20|100011.4|99906.7|100008.4|99910.3|100015.9|99916.3|100003.6|99904.7|59
1652058570000|2022-05-09 01:09:30|100010.2|99908.8|100008|99910.3|100012.9|99913.7|100004.5|99908.5|54
1652058580000|2022-05-09 01:09:40|100008.9|99910.2|100014.4|99916.2|100025.1|99919.1|100006.3|99908.8|62
1652058590000|2022-05-09 01:09:50|100014.7|99915.4|100025.4|99929.9|100035.3|99932|100010.1|99912|62
1652058600000|2022-05-09 01:10:00|100028.2|99928.7|100030.5|99929.7|100032.1|99931.2|100022.9|99926.6|64
1652058610000|2022-05-09 01:10:10|100030|99930.3|100032.7|99934.5|100055.2|99943.5|100028.7|99928.8|57
1652058620000|2022-05-09 01:10:20|100035.1|99933.2|100031.7|99930|100045.3|99935.1|100025.3|99926.7|43
1652058630000|2022-05-09 01:10:30|100029.1|99931.8|100032.2|99935.5|100046|99939.7|100029.1|99926.5|49
1652058640000|2022-05-09 01:10:40|100035.3|99933.4|100028.8|99916.7|100039.6|99936.4|100019.8|99916.1|57
1652058650000|2022-05-09 01:10:50|100031|99915|100008.9|99907.8|100031|99919.2|100003.1|99899.8|70
1652058660000|2022-05-09 01:11:00|100014.2|99910.6|100010.2|99914.5|100024.7|99915.4|100001.6|99904.1|66
1652058670000|2022-05-09 01:11:10|100009.2|99913.8|100015.2|99908.3|100020.8|99915.4|100001.4|99902.1|67
1652058680000|2022-05-09 01:11:20|100015.1|99907.5|100009.6|99914.3|100018.3|99915.5|100001.6|99904.3|66
1652058690000|2022-05-09 01:11:30|100007.5|99914.2|100010.3|99918.6|100010.8|99919.5|100003.6|99911.1|60
1652058700000|2022-05-09 01:11:40|100010.2|99918.5|100014.8|99911.6|100034.2|99928.9|100005.3|99910.2|69
1652058710000|2022-05-09 01:11:50|100010.3|99915.6|100005.9|99913.6|100015.6|99916.8|100001.8|99905.7|72
1652058720000|2022-05-09 01:12:00|100005.8|99913.8|99997.8|99898.4|100009.6|99913.8|99994.7|99896.7|69
1652058730000|2022-05-09 01:12:10|100000.8|99896.4|99994.1|99902.2|100009.8|99905.2|99977.2|99889.3|71
1652058740000|2022-05-09 01:12:20|99994.2|99902.3|99985.4|99888.8|99997.9|99904.5|99983|99888.7|71
1652058750000|2022-05-09 01:12:30|99985.2|99889.4|99977.6|99880.4|99987.8|99889.4|99973|99879.9|52
1652058760000|2022-05-09 01:12:40|99977.5|99880.3|99974.9|99880.2|99983.7|99888.9|99973.1|99878.1|55
1652058770000|2022-05-09 01:12:50|99974.7|99879.9|99965.7|99868.6|99979.3|99880.5|99958.7|99864.4|56
1652058780000|2022-05-09 01:13:00|99967.3|99867.2|99959.8|99863.9|99970.2|99870.4|99950.6|99859|55
1652058790000|2022-05-09 01:13:10|99960|99864.1|99970.1|99872.5|99980|99880|99958.1|99863.4|72
1652058800000|2022-05-09 01:13:20|99970.3|99872.6|99964|99873.8|99973.8|99880.1|99963|99872.4|67
1652058810000|2022-05-09 01:13:30|99964.3|99874.1|99958.5|99870.3|99969.5|99877.7|99957.6|99862.7|63
1652058820000|2022-05-09 01:13:40|99960.1|99870.2|99976.2|99871.1|99983.8|99886.5|99960.1|99866|75
1652058830000|2022-05-09 01:13:50|99978.3|99870.4|100009.6|99908.2|100026.9|99916.8|99965|99870.4|72
1652058840000|2022-05-09 01:14:00|100011.1|99906|100010.8|99911|100016|99916.2|100004|99903|61
1652058850000|2022-05-09 01:14:10|100011|99912.1|100024.3|99914.1|100029|99921|100009.9|99906|72
1652058860000|2022-05-09 01:14:20|100024.2|99914.3|100028.9|99923.3|100039.8|99932.2|100013|99913|72
1652058870000|2022-05-09 01:14:30|100029.8|99920.4|100014.5|99914.6|100032.5|99924.5|100009.6|99910.2|69
1652058880000|2022-05-09 01:14:40|100016.7|99912.8|100018.7|99912.6|100026.6|99920.1|100010.2|99905.3|71
1652058890000|2022-05-09 01:14:50|100020.8|99914.6|100020.4|99917.2|100025.4|99922.7|100014.1|99911.7|57
1652058900000|2022-05-09 01:15:00|100020.5|99917.3|100012.8|99915.6|100021.4|99917.3|100000.6|99900.2|67
1652058910000|2022-05-09 01:15:10|100012.7|99915.1|100020.3|99916.8|100024.4|99921.1|100011.6|99911.3|59
1652058920000|2022-05-09 01:15:20|100019|99918.3|100009.9|99906.5|100030.3|99922.7|100002|99902.1|68
1652058930000|2022-05-09 01:15:30|100010.6|99905.4|100002.1|99907.1|100015.5|99909|99996.4|99893.5|56
1652058940000|2022-05-09 01:15:40|100001.1|99907.4|100005.2|99904|100018.5|99907.4|100001.1|99899.5|49
1652058950000|2022-05-09 01:15:50|100004.2|99904.4|100006.4|99904|100013.9|99908.5|100000|99895.8|51
1652058960000|2022-05-09 01:16:00|100006|99903.5|100006|99898.8|100015.3|99909.5|99997.9|99894.1|70
1652058970000|2022-05-09 01:16:10|100001.8|99898.7|100022.1|99909.7|100023.7|99914.6|100001.8|99898.7|57
1652058980000|2022-05-09 01:16:20|100023.9|99907.9|100027.3|99931.9|100037.9|99931.9|100010.3|99907.9|63
1652058990000|2022-05-09 01:16:30|100023.5|99934.4|100028|99920.5|100037.6|99934.4|100023.5|99920.4|58
1652059000000|2022-05-09 01:16:40|100027.5|99919.6|100025.5|99926.9|100032.9|99928.3|100025.5|99919.6|49
1652059010000|2022-05-09 01:16:50|100025.6|99927.4|100027|99912.6|100031|99927.4|100021.8|99912.6|35
1652059020000|2022-05-09 01:17:00|100027.8|99911.8|100021.2|99921.9|100027.8|99921.9|100016.1|99910.6|65
1652059030000|2022-05-09 01:17:10|100023.5|99921|100016.8|99919|100037|99927|100014.4|99913.7|47
1652059040000|2022-05-09 01:17:20|100021.6|99913.8|100022.3|99906.3|100023.6|99918.7|100007.4|99898.9|59
1652059050000|2022-05-09 01:17:30|100021.2|99905.2|100007.3|99904.3|100021.5|99908.6|100002|99893|50
1652059060000|2022-05-09 01:17:40|100002.7|99900.8|100006.5|99893|100011.2|99903.9|100002.5|99892.2|47
1652059070000|2022-05-09 01:17:50|100003.9|99895|100026.5|99911.1|100026.5|99915.3|100000.7|99895|48
1652059080000|2022-05-09 01:18:00|100025|99912.5|100030.3|99914.3|100036.7|99926.3|100018.4|99905.5|65
1652059090000|2022-05-09 01:18:10|100028.6|99916|100028.4|99918.7|100036.9|99921.8|100025.1|99914.9|49
1652059100000|2022-05-09 01:18:20|100027.6|99920.2|100031.6|99923.3|100042.3|99932.8|100024.5|99919.8|60
1652059110000|2022-05-09 01:18:30|100032.6|99923.2|100024.1|99917.4|100036.1|99927.9|100021.1|99913.8|56
1652059120000|2022-05-09 01:18:40|100021.5|99912.6|100015.8|99912.4|100027.8|99917.2|100015.8|99903.5|60
1652059130000|2022-05-09 01:18:50|100018.9|99907.6|100017.8|99916.1|100025.4|99917.2|100014.5|99905.9|59
1652059140000|2022-05-09 01:19:00|100019.9|99915|100002.9|99888.2|100019.9|99915|99996.7|99882.4|59
1652059150000|2022-05-09 01:19:10|100004.2|99890.9|99999.9|99883.9|100006.6|99890.9|99990.8|99877.4|49
1652059160000|2022-05-09 01:19:20|99999.7|99883.7|100008.1|99892.5|100008.6|99902.6|99990.1|99883.4|55
1652059170000|2022-05-09 01:19:30|100003.8|99896.2|100003.9|99890.9|100008.2|99897.3|99998.9|99890.9|38
1652059180000|2022-05-09 01:19:40|100004.1|99891.5|100001.3|99889.1|100004.1|99892|99993.8|99886.9|40
1652059190000|2022-05-09 01:19:50|100002.3|99889.2|100014.5|99906.3|100019.3|99906.5|99998.1|99888.8|45
1652059200000|2022-05-09 01:20:00|100014.6|99906.4|100015.5|99906.9|100024.1|99920.5|100010.5|99902.1|60
1652059210000|2022-05-09 01:20:10|100012.9|99906.5|99999.5|99892.5|100020.2|99914.5|99996.1|99892.5|61
1652059220000|2022-05-09 01:20:20|99998.7|99891.2|99996.1|99898.5|100005.1|99900.2|99988.1|99883.8|61
1652059230000|2022-05-09 01:20:30|99997.3|99897.6|100012.4|99908|100015|99911.1|99997.2|99891.3|62
1652059240000|2022-05-09 01:20:40|100009.7|99910.4|100013.5|99898.4|100017.6|99915.3|100001.5|99896.9|45
1652059250000|2022-05-09 01:20:50|100002.9|99906.8|100008.1|99902.6|100011.1|99907.4|99999|99899.7|48
1652059260000|2022-05-09 01:21:00|100003|99910.9|99999.4|99910.8|100014|99910.9|99998.8|99899|48
1652059270000|2022-05-09 01:21:10|100002.7|99910.6|100015.3|99915.6|100030.5|99921.9|99999|99902.4|57
1652059280000|2022-05-09 01:21:20|100019.1|99916.1|100028.6|99929.8|100035.1|99930.6|100013.1|99916.1|62
1652059290000|2022-05-09 01:21:30|100035.6|99925.4|100040.7|99924.7|100047|99935.2|100026.1|99923.8|53
1652059300000|2022-05-09 01:21:40|100040.8|99924.8|100055.5|99939.5|100056.1|99944.5|100033.1|99924.7|55
1652059310000|2022-05-09 01:21:50|100051.9|99935.9|100041.3|99936.4|100059.3|99955|100035.8|99935.4|64
1652059320000|2022-05-09 01:22:00|100035.7|99936.7|100040.8|99925.6|100043.8|99944|100029.2|99925.6|64
1652059330000|2022-05-09 01:22:10|100041.1|99925.1|100032.3|99930.2|100041.5|99935.7|100022.1|99917.8|60
1652059340000|2022-05-09 01:22:20|100032.5|99931.3|100044.5|99944.2|100046.3|99946.3|100030.9|99930.5|59
1652059350000|2022-05-09 01:22:30|100044.7|99944.5|100039|99944.1|100058.1|99951.6|100037.6|99937.7|61
1652059360000|2022-05-09 01:22:40|100036.7|99945.7|100036.1|99939.5|100050.8|99945.7|100036.1|99934.1|42
1652059370000|2022-05-09 01:22:50|100035|99938.7|100051|99942.5|100055.5|99946.4|100028.9|99926.2|59
1652059380000|2022-05-09 01:23:00|100051.3|99942.7|100050.1|99949.6|100054.7|99952.5|100043.6|99941.6|50
1652059390000|2022-05-09 01:23:10|100050.2|99948.9|100046.8|99948.8|100050.2|99950|100038.5|99938.5|53
1652059400000|2022-05-09 01:23:20|100048.6|99948.6|100060.5|99953.2|100062.4|99955.6|100045|99944.4|57
1652059410000|2022-05-09 01:23:30|100061.9|99953.3|100048.4|99953|100068.4|99962|100047.3|99951.5|55
1652059420000|2022-05-09 01:23:40|100048.9|99951.4|100054.9|99942.1|100055.1|99952.4|100044.9|99942.1|34
1652059430000|2022-05-09 01:23:50|100055.1|99942.2|100056.4|99947.7|100056.9|99952.7|100049.1|99942.2|33
1652059440000|2022-05-09 01:24:00|100056.1|99947.8|100057.1|99957.6|100061.1|99958.5|100044.8|99946.5|47
1652059450000|2022-05-09 01:24:10|100060.7|99956.5|100054.1|99945.5|100060.8|99962.6|100045.1|99941.9|57
1652059460000|2022-05-09 01:24:20|100047.5|99946.8|100042.2|99932.8|100050.4|99949|100038.1|99929.1|51
1652059470000|2022-05-09 01:24:30|100040.6|99933.9|100041.5|99934.4|100045.1|99939.6|100031.1|99928.1|44
1652059480000|2022-05-09 01:24:40|100041.4|99934.5|100038|99928.7|100041.4|99935.3|100033.6|99926.6|37
1652059490000|2022-05-09 01:24:50|100037.8|99932.6|100049.9|99933.9|100050.7|99939.7|100036|99927.6|43
1652059500000|2022-05-09 01:25:00|100051|99935|100049.4|99933.4|100051.4|99944|100039|99932.4|41
1652059510000|2022-05-09 01:25:10|100048.5|99933|100039.5|99940.8|100051.1|99943.4|100036.6|99933|33
1652059520000|2022-05-09 01:25:20|100042|99939.8|100048.6|99939.4|100049.9|99941.4|100040.2|99937.1|33
1652059530000|2022-05-09 01:25:30|100040.2|99935.1|100030.7|99933.2|100045.8|99935.1|100030.7|99925.7|56
1652059540000|2022-05-09 01:25:40|100033.1|99930.8|100029.9|99916.5|100035.4|99930.8|100021.1|99914.9|50
1652059550000|2022-05-09 01:25:50|100026.4|99919.5|100026.5|99922.1|100032.2|99925.8|100024.4|99914.9|41
1652059560000|2022-05-09 01:26:00|100026.9|99921.1|100025.3|99924.2|100032.7|99924.3|100023.4|99919.4|38
1652059570000|2022-05-09 01:26:10|100026.9|99924|100048.1|99933.1|100049.8|99936.4|100024.1|99919.3|39
1652059580000|2022-05-09 01:26:20|100044.8|99935|100040.9|99933.3|100049.3|99935|100040.9|99930.6|30
1652059590000|2022-05-09 01:26:30|100045|99931.1|100041.4|99929|100045|99931.4|100032.5|99924.6|47
1652059600000|2022-05-09 01:26:40|100042.9|99926.9|100038.8|99933.5|100042.9|99933.9|100035|99925.6|31
1652059610000|2022-05-09 01:26:50|100039|99933.6|100041.6|99936.3|100048.6|99940.2|100037.5|99930.3|30
1652059620000|2022-05-09 01:27:00|100042.1|99934.9|100041.7|99942.1|100048.9|99942.8|100036.5|99931.6|38
1652059630000|2022-05-09 01:27:10|100042.2|99939.8|100056.1|99940.1|100056.1|99946.2|100037.7|99937.2|38
1652059640000|2022-05-09 01:27:20|100057|99941|100052.6|99936.6|100057.5|99942.8|100046|99936.6|44
1652059650000|2022-05-09 01:27:30|100053.3|99937.5|100047.5|99938.4|100053.3|99940|100046.4|99936.4|39
1652059660000|2022-05-09 01:27:40|100047.4|99938.5|100049.7|99933.7|100052.3|99942.5|100040.6|99932.2|49
1652059670000|2022-05-09 01:27:50|100049.6|99933.6|100053.1|99937.1|100054.4|99938.4|100047|99933|38
1652059680000|2022-05-09 01:28:00|100053.2|99937.2|100056.9|99940.9|100056.9|99945.1|100036.9|99934.4|47
1652059690000|2022-05-09 01:28:10|100058|99942|100057.9|99949.6|100064.9|99951.9|100050.5|99941.9|44
1652059700000|2022-05-09 01:28:20|100058.4|99948.9|100061.2|99950.2|100062.9|99953.8|100055.9|99945.9|41
1652059710000|2022-05-09 01:28:30|100060.5|99951.1|100060.4|99956.9|100063.5|99957.1|100055.7|99948.8|40
1652059720000|2022-05-09 01:28:40|100062.6|99955.4|100060|99955.2|100068.7|99960.2|100055.1|99944.5|50
1652059730000|2022-05-09 01:28:50|100062.9|99952.9|100070.4|99954.4|100070.4|99955.3|100060.3|99949|45
1652059740000|2022-05-09 01:29:00|100069.8|99953.8|100060.4|99951.8|100073.9|99960|100054.5|99950.5|53
1652059750000|2022-05-09 01:29:10|100060.3|99951.4|100080.1|99964.1|100083.1|99967.1|100058.4|99950.3|58
1652059760000|2022-05-09 01:29:20|100080.8|99964.8|100080.2|99964.2|100081.3|99965.3|100078.4|99962.4|39
1652059770000|2022-05-09 01:29:30|100080.3|99964.3|100069|99963.1|100080.6|99964.9|100061.7|99952.1|54
1652059780000|2022-05-09 01:29:40|100070.2|99963.5|100068|99966.5|100075.3|99967.9|100068|99960.4|35
1652059790000|2022-05-09 01:29:50|100067.8|99966|100081.2|99968.2|100083.3|99971.5|100067.8|99965.2|45
1652059800000|2022-05-09 01:30:00|100075.7|99968.3|100070.1|99966|100078.8|99972.3|100067.1|99963.2|64
1652059810000|2022-05-09 01:30:10|100070.3|99966.1|100067.3|99960.6|100072.5|99966.1|100059|99953.5|59
1652059820000|2022-05-09 01:30:20|100068.6|99959.6|100067.2|99965.8|100071.5|99965.8|100065.6|99958.2|48
1652059830000|2022-05-09 01:30:30|100067.1|99965.7|100060.2|99956|100071|99965.7|100058.6|99955.6|54
1652059840000|2022-05-09 01:30:40|100061.7|99955.7|100061.1|99955.2|100069.5|99962.8|100056.8|99950.9|50
1652059850000|2022-05-09 01:30:50|100061.8|99954.4|100062.2|99954|100071.7|99960.2|100052.6|99948.3|49
1652059860000|2022-05-09 01:31:00|100065.2|99951|100074.6|99958.6|100075.2|99963.6|100060.7|99947.6|52
1652059870000|2022-05-09 01:31:10|100074.3|99958.3|100063.3|99956.6|100074.7|99962|100056.3|99951.4|50
1652059880000|2022-05-09 01:31:20|100063.9|99956.4|100066.8|99957.4|100067.7|99961.1|100061.9|99955.2|41
1652059890000|2022-05-09 01:31:30|100066.5|99957.6|100061.9|99961|100067.3|99962.4|100057.4|99956|34
1652059900000|2022-05-09 01:31:40|100059.3|99963.4|100072.2|99959.6|100072.2|99968|100059.3|99956.3|35
1652059910000|2022-05-09 01:31:50|100075.8|99959.8|100074.3|99958.3|100076.6|99960.6|100073.6|99957.6|26
1652059920000|2022-05-09 01:32:00|100074.4|99958.4|100075.6|99967.1|100079.3|99969.8|100070|99956.7|42
1652059930000|2022-05-09 01:32:10|100074.8|99967.8|100078.7|99974.3|100080.6|99974.4|100071.3|99964.9|45
1652059940000|2022-05-09 01:32:20|100087.2|99971.2|100068.6|99967|100087.2|99973.3|100068.6|99964.2|49
1652059950000|2022-05-09 01:32:30|100070.3|99967.4|100079.5|99969|100081.9|99969.8|100070.3|99963|51
1652059960000|2022-05-09 01:32:40|100078.9|99969.5|100069.2|99964.8|100082|99971.2|100068.8|99964|50
1652059970000|2022-05-09 01:32:50|100068.9|99965.9|100069.3|99959.5|100073.5|99966.1|100068.3|99959.5|33
1652059980000|2022-05-09 01:33:00|100069.8|99959.9|100072.1|99956.9|100073.6|99962.7|100061.5|99955.8|52
1652059990000|2022-05-09 01:33:10|100072.9|99957.3|100060.1|99956|100074.3|99967|100059|99954.9|38
1652060000000|2022-05-09 01:33:20|100060|99953.5|100068.6|99954.3|100068.7|99958.2|100060|99952|39
1652060010000|2022-05-09 01:33:30|100068.5|99954.2|100067|99962.4|100072.6|99968|100056.9|99952|54
1652060020000|2022-05-09 01:33:40|100060.6|99961.8|100063.8|99958.2|100069.4|99962|100060.3|99953|50
1652060030000|2022-05-09 01:33:50|100064.9|99958|100068.3|99956.3|100068.3|99959.4|100064|99955.7|33
1652060040000|2022-05-09 01:34:00|100068|99955.7|100051.7|99945.2|100068.2|99959.1|100051.7|99941.9|51
1652060050000|2022-05-09 01:34:10|100054.1|99944.7|100057.5|99946.9|100060.4|99948.8|100052.7|99943.6|46
1652060060000|2022-05-09 01:34:20|100055.3|99948.8|100058.7|99950.7|100065.6|99951.7|100055.1|99946.4|51
1652060070000|2022-05-09 01:34:30|100058.3|99951.7|100047.6|99933.1|100058.3|99954.4|100040.3|99929.2|68
1652060080000|2022-05-09 01:34:40|100048.1|99932.1|100046.8|99939.4|100051|99944.7|100032.1|99928.5|61
1652060090000|2022-05-09 01:34:50|100043.1|99936.2|100045.1|99933.4|100048.6|99945.6|100034.4|99928.5|64
1652060100000|2022-05-09 01:35:00|100038.5|99933.9|100056|99942.4|100057.8|99946.9|100037.6|99932.6|55
1652060110000|2022-05-09 01:35:10|100055.2|99942.9|100050|99944.5|100056|99950.1|100047.1|99940.4|42
1652060120000|2022-05-09 01:35:20|100052.8|99942.7|100046.8|99942.1|100053.3|99950.1|100046.4|99942.1|41
1652060130000|2022-05-09 01:35:30|100046.4|99942.2|100048.6|99946.3|100053.1|99949.3|100043.7|99941|48
1652060140000|2022-05-09 01:35:40|100041.7|99949.6|100038.3|99928.9|100046.5|99949.6|100036.9|99925.7|44
1652060150000|2022-05-09 01:35:50|100040.2|99932.1|100036.2|99930.5|100042.6|99937|100033.3|99928.9|41
1652060160000|2022-05-09 01:36:00|100038.3|99928.7|100038.7|99936.3|100045.5|99939.7|100037.1|99927.9|53
1652060170000|2022-05-09 01:36:10|100038.8|99936.4|100044.9|99936.3|100049.9|99940|100035.9|99933.9|47
1652060180000|2022-05-09 01:36:20|100044.4|99936.5|100049.3|99933.3|100052.2|99943.8|100034.8|99933.3|50
1652060190000|2022-05-09 01:36:30|100049.1|99933.1|100042.6|99936.2|100049.1|99937.2|100036.7|99931.2|37
1652060200000|2022-05-09 01:36:40|100045.7|99936.1|100041.8|99939.5|100049.7|99940|100040.6|99933.8|43
1652060210000|2022-05-09 01:36:50|100042.8|99939.3|100056.1|99945.8|100056.5|99946.5|100038.8|99938.7|46
1652060220000|2022-05-09 01:37:00|100059|99943.5|100056.8|99952.7|100065.6|99960.2|100048.6|99943.5|62
1652060230000|2022-05-09 01:37:10|100056.7|99953.3|100060.7|99955.4|100063.9|99957.5|100056.7|99947.3|43
1652060240000|2022-05-09 01:37:20|100059.8|99957.6|100074.1|99962.7|100074.5|99965.5|100058|99956.3|53
1652060250000|2022-05-09 01:37:30|100073.3|99964.8|100079.7|99973.2|100087.6|99986.7|100067.5|99962.5|70
1652060260000|2022-05-09 01:37:40|100078.7|99976.2|100088.2|99976.4|100088.2|99979.6|100073.3|99964.7|48
1652060270000|2022-05-09 01:37:50|100086.5|99978.1|100087.2|99976.4|100094.8|99986.3|100082.2|99972.2|34
1652060280000|2022-05-09 01:38:00|100087.3|99976.5|100084.3|99985.7|100093.4|99986.3|100078.6|99973.9|52
1652060290000|2022-05-09 01:38:10|100083.2|99986.6|100082.3|99976.4|100085.5|99986.6|100070.3|99962.2|67
1652060300000|2022-05-09 01:38:20|100084.9|99974.7|100085.5|99979.5|100085.6|99983.2|100076.9|99974.7|49
1652060310000|2022-05-09 01:38:30|100086.1|99980.2|100060.3|99961.5|100086.1|99981.9|100057.4|99954.7|52
1652060320000|2022-05-09 01:38:40|100059.3|99962.6|100064.4|99961.3|100070.2|99962.6|100055.4|99952.4|57
1652060330000|2022-05-09 01:38:50|100068.4|99957|100067.5|99961.5|100072.2|99963.3|100065.5|99956.2|35
1652060340000|2022-05-09 01:39:00|100067.4|99960.4|100076.8|99974.5|100081.8|99975.6|100067.4|99960.4|56
1652060350000|2022-05-09 01:39:10|100077.9|99974.8|100078.9|99976.4|100081.7|99976.4|100076.8|99970.6|29
1652060360000|2022-05-09 01:39:20|100082.9|99971.7|100067.3|99963.9|100083.3|99975.2|100067.3|99963.9|35
1652060370000|2022-05-09 01:39:30|100066.9|99963.4|100073|99961.5|100079.4|99970.5|100065.9|99955.8|37
1652060380000|2022-05-09 01:39:40|100071.6|99964.4|100074.9|99958.9|100077.1|99967.7|100061.9|99957.3|43
1652060390000|2022-05-09 01:39:50|100074.8|99958.8|100068.5|99956|100076|99962.4|100058.4|99950.9|41
1652060400000|2022-05-09 01:40:00|100069.8|99956.4|100061.4|99949.9|100069.8|99966|100046.7|99943.2|49
1652060410000|2022-05-09 01:40:10|100061|99950.7|100051.5|99947.4|100065|99954.6|100046.7|99938.4|55
1652060420000|2022-05-09 01:40:20|100049.4|99950.6|100050.9|99941.6|100064.8|99964.7|100049.4|99940.6|63
1652060430000|2022-05-09 01:40:30|100051.2|99945.3|100055.8|99956.1|100060.6|99958.1|100042.1|99936.7|72
1652060440000|2022-05-09 01:40:40|100059|99953.1|100068.9|99956.3|100068.9|99962.2|100052.6|99949.5|61
1652060450000|2022-05-09 01:40:50|100062.8|99958.4|100050.1|99945.8|100067.7|99964.8|100050.1|99945.2|66
1652060460000|2022-05-09 01:41:00|100051.7|99946.1|100060.5|99950.4|100063|99953.6|100051.7|99942.1|54
1652060470000|2022-05-09 01:41:10|100061.5|99950.9|100060.3|99956.7|100069.7|99963.2|100055.5|99940.4|68
1652060480000|2022-05-09 01:41:20|100063.2|99950.9|100071.5|99955.5|100072.3|99961.3|100052.3|99949.1|61
1652060490000|2022-05-09 01:41:30|100072|99956|100061.8|99961.5|100073.3|99968.2|100059|99949.9|64
1652060500000|2022-05-09 01:41:40|100061.7|99962.1|100055.8|99960.3|100064.1|99964.4|100055.8|99952.5|56
1652060510000|2022-05-09 01:41:50|100058.6|99958.4|100066.1|99950.1|100066.1|99962.2|100058.1|99949.8|49
1652060520000|2022-05-09 01:42:00|100066|99950|100039.4|99923.4|100066|99957.8|100037.5|99923.2|62
1652060530000|2022-05-09 01:42:10|100039.6|99923.6|100035.8|99920.6|100042.9|99931.4|100028.9|99917.5|59
1652060540000|2022-05-09 01:42:20|100034.3|99920.1|100040|99924|100040|99924.6|100024.2|99910.7|47
1652060550000|2022-05-09 01:42:30|100035.2|99927.6|100046.6|99938.2|100052.2|99947.6|100035.2|99927.6|61
1652060560000|2022-05-09 01:42:40|100045.3|99935.9|100047.9|99938.6|100050.1|99942.7|100045.2|99935.2|42
1652060570000|2022-05-09 01:42:50|100048|99938.7|100042.1|99942.1|100050.1|99943.1|100042.1|99938.2|42
1652060580000|2022-05-09 01:43:00|100043|99941.6|100046.6|99939.3|100050.9|99945.6|100042.5|99939|35
1652060590000|2022-05-09 01:43:10|100046.2|99939.7|100036.2|99928.2|100049.9|99947.6|100030.9|99925.2|52
1652060600000|2022-05-09 01:43:20|100035.1|99928.5|100028.7|99916.6|100039.4|99928.5|100026.2|99914.3|54
1652060610000|2022-05-09 01:43:30|100027.7|99916.4|100023.3|99919.2|100031.2|99925.1|100021.8|99913.4|44
1652060620000|2022-05-09 01:43:40|100023.6|99917.1|100024.3|99912.2|100031.8|99926|100020|99909.6|69
1652060630000|2022-05-09 01:43:50|100022.8|99913.3|100022.5|99927.4|100037.7|99930.3|100019|99913.3|63
1652060640000|2022-05-09 01:44:00|100021.9|99927.3|100035.3|99924.9|100036.8|99928.9|100020.3|99914.4|68
1652060650000|2022-05-09 01:44:10|100032.7|99928.9|100033.9|99930.9|100038|99934.4|100028.3|99922.3|50
1652060660000|2022-05-09 01:44:20|100035.3|99929.2|100031.8|99926.4|100036.7|99932.3|100030.4|99923.9|31
1652060670000|2022-05-09 01:44:30|100032.2|99926|100022|99906|100032.2|99926|100015.9|99904.4|55
1652060680000|2022-05-09 01:44:40|100021.3|99905.3|100018.4|99903.5|100021.3|99908.1|100014.1|99902.2|56
1652060690000|2022-05-09 01:44:50|100017.8|99904.7|100009.4|99903.4|100017.8|99907.8|100008.7|99901|47
1652060700000|2022-05-09 01:45:00|100008.7|99902.9|100012.7|99904.9|100017.5|99910|100008.6|99899.3|52
1652060710000|2022-05-09 01:45:10|100012.9|99905.1|100016.6|99903.2|100020.4|99910.1|100007.8|99898.6|51
1652060720000|2022-05-09 01:45:20|100017.6|99904.8|100019.5|99911.2|100025.8|99919.2|100017.6|99904.8|45
1652060730000|2022-05-09 01:45:30|100019|99909.8|100012.4|99896.4|100019.6|99909.8|100005.5|99896|56
1652060740000|2022-05-09 01:45:40|100011.9|99895.9|99996.5|99887.5|100012.1|99897.7|99996.5|99880.5|50
1652060750000|2022-05-09 01:45:50|100000.8|99884.8|100003.4|99887.4|100004|99888.4|99997.3|99883.4|43
1652060760000|2022-05-09 01:46:00|100003.5|99887.5|99999.1|99887|100003.5|99891.6|99993.3|99883.3|45
1652060770000|2022-05-09 01:46:10|100000.5|99884.7|99994.9|99881.8|100001.5|99887.6|99992.5|99881.8|38
1652060780000|2022-05-09 01:46:20|99995.8|99880.6|99999.8|99887.7|100001.1|99890|99994.7|99880.1|35
1652060790000|2022-05-09 01:46:30|100000|99887.8|99991.5|99892.1|100003|99892.3|99991.5|99884.9|26
1652060800000|2022-05-09 01:46:40|99992.3|99891.7|99995.1|99882.1|99998|99891.9|99990.9|99880.7|29
1652060810000|2022-05-09 01:46:50|99990.6|99887.7|99995.1|99880.8|99995.5|99888.5|99988.4|99880.7|22
1652060820000|2022-05-09 01:47:00|99993.9|99881.9|100003.2|99890.1|100007.2|99891.9|99986.3|99879.3|38
1652060830000|2022-05-09 01:47:10|100005.8|99889.8|100004.4|99888.4|100008|99892.7|100002.9|99886.9|31
1652060840000|2022-05-09 01:47:20|100003.6|99887.6|100003.4|99887.4|100004.2|99888.2|99994.4|99884.1|15
1652060850000|2022-05-09 01:47:30|99999.8|99887|99997.2|99899.7|100003.2|99899.7|99997.2|99887|31
1652060860000|2022-05-09 01:47:40|100000.5|99896.7|100003.3|99895.6|100008.3|99896.7|100000.5|99890.5|30
1652060870000|2022-05-09 01:47:50|100006.7|99892.6|99991.9|99888.2|100006.7|99898.4|99985|99886.2|27
1652060880000|2022-05-09 01:48:00|99960.4|99910.4|99992.2|99876.2|99997.7|99910.5|99960.4|99872.6|49
1652060890000|2022-05-09 01:48:10|99992|99876|99980.1|99864.1|99993.2|99879|99977.3|99864.1|39
1652060900000|2022-05-09 01:48:20|99981.6|99865.6|99988.9|99876|99988.9|99878.1|99977.6|99864.6|39
1652060910000|2022-05-09 01:48:30|99990.4|99875.6|99989.5|99875.4|99992.3|99877.9|99989.4|99874.9|37
1652060920000|2022-05-09 01:48:40|99989.4|99875.2|99982.8|99867.2|99989.4|99878|99976.4|99865.8|34
1652060930000|2022-05-09 01:48:50|99983|99867|99985.2|99869.2|99985.2|99872.7|99976.3|99866.7|29
1652060940000|2022-05-09 01:49:00|99984.2|99868.2|99984.6|99874.5|99985.1|99876.4|99979.8|99865.9|38
1652060950000|2022-05-09 01:49:10|99985.7|99873.3|99993.7|99877.7|99994.4|99878.4|99981.9|99873.3|34
1652060960000|2022-05-09 01:49:20|99993.8|99877.8|99991.1|99875.1|99994|99878|99990.8|99874.8|25
1652060970000|2022-05-09 01:49:30|99991.3|99875.3|99988.2|99872.2|99991.3|99875.3|99983.4|99870.3|25
1652060980000|2022-05-09 01:49:40|99986.5|99873.4|100001.8|99887.5|100003.5|99894|99986.5|99873.4|37
1652060990000|2022-05-09 01:49:50|100003.5|99887.2|100003.6|99888.4|100003.7|99891.6|99998.3|99885.8|27
1652061000000|2022-05-09 01:50:00|100003.9|99887.9|100010.7|99894.7|100017.7|99901.7|100002.5|99887.9|46
1652061010000|2022-05-09 01:50:10|100010.5|99894.5|99995.9|99895.3|100016.1|99900.1|99991.2|99885.1|32
1652061020000|2022-05-09 01:50:20|99996.2|99895.8|100004|99888|100004.4|99895.8|99996.2|99887.4|37
1652061030000|2022-05-09 01:50:30|100003.6|99887.6|100003.7|99892.1|100005.9|99896.6|99997.9|99887.6|38
1652061040000|2022-05-09 01:50:40|99998.3|99888.1|100001.6|99885.6|100003.7|99889.6|99995.3|99882.5|40
1652061050000|2022-05-09 01:50:50|100001.3|99885.3|99994.9|99886.9|100003.8|99891.2|99992.2|99885.1|30
1652061060000|2022-05-09 01:51:00|99994.8|99886.8|99998.4|99886.9|100000.4|99888.5|99994.7|99881.3|29
1652061070000|2022-05-09 01:51:10|99999.3|99886.5|99981.7|99865.7|100000.8|99887.2|99979.5|99863.5|50
1652061080000|2022-05-09 01:51:20|99981.4|99865.4|99975.9|99864.8|99982.4|99868.8|99973.8|99862.5|54
1652061090000|2022-05-09 01:51:30|99976.4|99864.7|99975.1|99859.1|99977.3|99866.5|99972.2|99859.1|52
1652061100000|2022-05-09 01:51:40|99976.2|99860.2|99972.9|99856.9|99979.7|99864.6|99969.2|99853.5|46
1652061110000|2022-05-09 01:51:50|99975.3|99859.3|99983.3|99867.3|99984.3|99869.7|99975.2|99859.3|38
1652061120000|2022-05-09 01:52:00|99983.4|99867.4|99971.5|99857.2|99983.4|99870.7|99965.1|99856.7|68
1652061130000|2022-05-09 01:52:10|99971.4|99857.1|99986.9|99876.4|99989.1|99876.4|99964.4|99851.6|54
1652061140000|2022-05-09 01:52:20|99989.3|99873.3|99990.2|99874.2|99992.3|99876.3|99988.1|99872.1|38
1652061150000|2022-05-09 01:52:30|99990|99874|99978.3|99868.8|99990|99874.4|99978.3|99867|43
1652061160000|2022-05-09 01:52:40|99981.5|99867.5|99983.9|99867.9|99985.8|99869.9|99968.3|99858.7|47
1652061170000|2022-05-09 01:52:50|99984.5|99868.5|99987|99871|99987.7|99873.6|99981.9|99868.5|16
1652061180000|2022-05-09 01:53:00|99988|99872|99992.3|99877.6|99993.5|99882|99982.2|99871.8|36
1652061190000|2022-05-09 01:53:10|99993.2|99877.2|99993.7|99877.7|99995.1|99880.3|99988.8|99876.5|34
1652061200000|2022-05-09 01:53:20|99994|99878|99989.3|99873.7|99994|99878|99983.1|99871.6|42
1652061210000|2022-05-09 01:53:30|99989.4|99873.8|99983.5|99867.6|99989.9|99875|99979.3|99867.6|31
1652061220000|2022-05-09 01:53:40|99983.4|99867.4|99986.1|99872.4|99987.2|99873.8|99974.9|99865.4|47
1652061230000|2022-05-09 01:53:50|99985.8|99873.1|99975.5|99867.2|99987.6|99874.6|99975.5|99867.2|34
1652061240000|2022-05-09 01:54:00|99976|99866.7|99975.4|99862.8|99977.9|99866.9|99969.8|99859.8|44
1652061250000|2022-05-09 01:54:10|99974.6|99862.1|99976.3|99860.3|99977.4|99865.8|99974.3|99860|19
1652061260000|2022-05-09 01:54:20|99975.9|99859.9|99970.1|99865.1|99977.6|99865.1|99970|99859.6|38
1652061270000|2022-05-09 01:54:30|99970.3|99865.4|99960.9|99848.5|99974.9|99867.2|99960.9|99846.8|42
1652061280000|2022-05-09 01:54:40|99962.8|99846.8|99958.5|99847.2|99965.6|99851.1|99951.4|99845.1|34
1652061290000|2022-05-09 01:54:50|99959.9|99845.9|99965.2|99849.2|99965.2|99853.4|99958.6|99845.3|19
1652061300000|2022-05-09 01:55:00|99965.4|99849.4|99963|99847|99965.7|99850.1|99962.8|99847|35
1652061310000|2022-05-09 01:55:10|99963.2|99847.2|99958.2|99853.4|99964.3|99857.2|99953.5|99844.4|34
1652061320000|2022-05-09 01:55:20|99957.9|99855.2|99961.4|99845.4|99961.4|99855.2|99953.8|99842.7|34
1652061330000|2022-05-09 01:55:30|99961.6|99845.6|99963.9|99848.5|99966.8|99856.4|99956.3|99845.6|45
1652061340000|2022-05-09 01:55:40|99964.7|99848.7|99963.2|99850.8|99967.4|99853.8|99958|99848.7|41
1652061350000|2022-05-09 01:55:50|99963.4|99850.4|99964.4|99848.4|99966.5|99853.8|99960.6|99848.4|34
1652061360000|2022-05-09 01:56:00|99960.5|99850.6|99951.5|99836.3|99961.4|99853.1|99947.8|99834.1|39
1652061370000|2022-05-09 01:56:10|99951.6|99835.9|99957.2|99845.4|99958|99850.7|99942.7|99831.6|36
1652061380000|2022-05-09 01:56:20|99957.3|99846.4|99954.4|99848|99958.3|99848|99954.4|99842.9|20
1652061390000|2022-05-09 01:56:30|99947.6|99845.1|99954.3|99846.7|99959.2|99846.7|99946.2|99840.7|34
1652061400000|2022-05-09 01:56:40|99956|99845.1|99953.1|99837.1|99958.7|99847.9|99950.7|99837.1|28
1652061410000|2022-05-09 01:56:50|99953.2|99837.2|99940.8|99834.7|99953.8|99849.4|99939|99832.6|40
1652061420000|2022-05-09 01:57:00|99940.9|99834.8|99958.8|99842.8|99960.6|99849.1|99940.9|99831.1|52
1652061430000|2022-05-09 01:57:10|99959.1|99843.1|99962.4|99850|99963.3|99850.3|99956.9|99843.1|21
1652061440000|2022-05-09 01:57:20|99963.1|99848.5|99965.6|99858|99969.1|99858|99953.7|99846.2|35
1652061450000|2022-05-09 01:57:30|99971|99855|99973.9|99857.9|99975.2|99861.9|99966|99855|41
1652061460000|2022-05-09 01:57:40|99974.1|99858.1|99972.6|99862.8|99976.4|99862.8|99970.3|99856|37
1652061470000|2022-05-09 01:57:50|99974|99860.8|99983|99867|99983.3|99870.3|99974|99859.5|42
1652061480000|2022-05-09 01:58:00|99983.5|99867.5|99983.2|99867.2|99985|99869.6|99975.7|99863.9|31
1652061490000|2022-05-09 01:58:10|99981.5|99867.1|99984.6|99868.6|99986.4|99870.4|99978.5|99867|29
1652061500000|2022-05-09 01:58:20|99984.5|99868.5|99979.4|99871.6|99984.6|99873.1|99974.5|99866.1|32
1652061510000|2022-05-09 01:58:30|99983.5|99867.5|99969.5|99853.5|99983.7|99869.1|99964|99852.2|30
1652061520000|2022-05-09 01:58:40|99969.1|99853.1|99954.1|99845.3|99969.8|99855.3|99949.9|99839.1|42
1652061530000|2022-05-09 01:58:50|99955.9|99839.9|99962.5|99850.4|99962.5|99852.2|99955.7|99839.7|40
1652061540000|2022-05-09 01:59:00|99963.5|99849.3|99959.4|99857.1|99968.1|99860.6|99959.1|99848.8|47
1652061550000|2022-05-09 01:59:10|99955.4|99860.2|99958.8|99855.1|99967.6|99860.2|99954.8|99850.6|42
1652061560000|2022-05-09 01:59:20|99962.1|99852.5|99961|99851.5|99964.9|99857.5|99956|99846.3|42
1652061570000|2022-05-09 01:59:30|99962.9|99850.8|99959.5|99854.6|99962.9|99855.1|99959|99848.2|29
1652061580000|2022-05-09 01:59:40|99964.4|99848.4|99963.4|99849.7|99964.9|99858.6|99955.1|99848.4|27
1652061590000|2022-05-09 01:59:50|99963.5|99849.8|99970.5|99854.5|99971.3|99858|99960.7|99848.9|40
1652061600000|2022-05-09 02:00:00|99970|99854|99971.9|99862.8|99980.4|99868.3|99964.7|99854|51
1652061610000|2022-05-09 02:00:10|99970.7|99863.8|99971.7|99866|99974.3|99866.2|99969.7|99856.8|47
1652061620000|2022-05-09 02:00:20|99973.5|99865.4|99977|99865.1|99978.5|99866.2|99972.6|99863.6|39
1652061630000|2022-05-09 02:00:30|99975.3|99865.6|99971.8|99863.8|99978.5|99866.7|99971.8|99861.3|28
1652061640000|2022-05-09 02:00:40|99971.2|99865.1|99960.4|99865.9|99975.2|99866.8|99960.2|99857.6|35
1652061650000|2022-05-09 02:00:50|99964.3|99866|99976.1|99872.4|99980.3|99873.7|99964.3|99858.8|39
1652061660000|2022-05-09 02:01:00|99980|99869.5|99980.3|99874.3|99983.2|99874.9|99975.2|99865.8|48
1652061670000|2022-05-09 02:01:10|99981.3|99880.5|99981.9|99873.8|99991.4|99881.8|99978.7|99869.4|42
1652061680000|2022-05-09 02:01:20|99984.7|99872.2|99983.8|99872.4|99984.9|99873|99981.1|99867.1|37
1652061690000|2022-05-09 02:01:30|99984.3|99872.9|99978.6|99876.2|99985.4|99877.7|99976.6|99871.4|34
1652061700000|2022-05-09 02:01:40|99979.4|99875.9|99984.1|99872.5|99984.2|99876|99979.4|99871.6|23
1652061710000|2022-05-09 02:01:50|99983.7|99872.9|100004.6|99891.8|100006.5|99891.8|99978|99870.6|52
1652061720000|2022-05-09 02:02:00|100008.1|99892.1|99999.5|99889.3|100010.8|99908.8|99997.5|99885.5|59
1652061730000|2022-05-09 02:02:10|99992.9|99888.5|100002|99892.3|100003.6|99894.6|99992.9|99884.3|39
1652061740000|2022-05-09 02:02:20|100003.2|99891.5|100013.3|99898.9|100015.6|99904.5|100001.3|99890|46
1652061750000|2022-05-09 02:02:30|100014|99898|100019.4|99903.4|100020.4|99907.5|100014|99898|36
1652061760000|2022-05-09 02:02:40|100017.7|99901.7|100014.8|99906.1|100019|99907|100011.4|99901.3|28
1652061770000|2022-05-09 02:02:50|100015.5|99905.3|100016.5|99911.6|100020.4|99911.6|100015.5|99903.7|19
1652061780000|2022-05-09 02:03:00|100020.3|99908.9|100019|99903|100020.6|99909.9|100013.5|99899.3|32
1652061790000|2022-05-09 02:03:10|100017.1|99901.1|100016.3|99906.8|100019.1|99910.8|100011.2|99901.1|27
1652061800000|2022-05-09 02:03:20|100015.2|99908.8|100014.1|99907.2|100021.4|99910.7|100012.1|99903.1|32
1652061810000|2022-05-09 02:03:30|100013.1|99908.5|100017.2|99905.3|100017.2|99910.6|100013|99905.3|29
1652061820000|2022-05-09 02:03:40|100017.3|99905.2|100016.1|99903.8|100018.3|99907.4|100015.8|99903.8|13
1652061830000|2022-05-09 02:03:50|100016.3|99905.1|100030.7|99919.4|100031.7|99921.6|100013.1|99905.1|38
1652061840000|2022-05-09 02:04:00|100031.1|99920.3|100025.8|99909.8|100033.4|99922.6|100025.8|99909.8|29
1652061850000|2022-05-09 02:04:10|100024.7|99911.9|100022.8|99911.7|100024.7|99913.5|100019.5|99908.1|12
1652061860000|2022-05-09 02:04:20|100022.1|99912.8|100016.7|99920.9|100028.9|99922.1|100015.5|99909.7|36
1652061870000|2022-05-09 02:04:30|100019.3|99918.8|100026.2|99915.3|100029.9|99918.8|100019.3|99911.7|35
1652061880000|2022-05-09 02:04:40|100028.1|99913.4|100012.9|99907.6|100029.4|99921.6|100012.2|99900.8|33
1652061890000|2022-05-09 02:04:50|100010.1|99912|100012.9|99904|100020.5|99913.4|100009|99901|36
1652061900000|2022-05-09 02:05:00|100013|99904.1|100013|99903.4|100017.4|99904.5|100012.5|99900.6|21
1652061910000|2022-05-09 02:05:10|100014.4|99902.1|100010.3|99897|100014.4|99902.2|100005.5|99894.9|39
1652061920000|2022-05-09 02:05:20|100010.5|99896.9|100020|99904|100020|99907.2|100004.9|99891.9|34
1652061930000|2022-05-09 02:05:30|100016.8|99904.9|100017.8|99908.1|100018.2|99917|100006.7|99904.9|19
1652061940000|2022-05-09 02:05:40|100017.6|99907.4|100011.8|99906.4|100019.3|99909.6|100011.8|99902.7|28
1652061950000|2022-05-09 02:05:50|100010|99908.5|100007.7|99911.6|100017.3|99911.6|100007.7|99904.5|32
1652061960000|2022-05-09 02:06:00|100005.8|99913.1|100013.3|99912.6|100013.8|99916.6|100005.8|99904.8|31
1652061970000|2022-05-09 02:06:10|100013.7|99911.9|100016.2|99908.1|100019.6|99916.8|100007.5|99901.3|32
1652061980000|2022-05-09 02:06:20|100016|99905.6|100028.4|99912.4|100028.4|99919.7|100008|99905.6|40
1652061990000|2022-05-09 02:06:30|100028.3|99912.3|100028.4|99914|100028.7|99916.6|100025.6|99909.6|34
1652062000000|2022-05-09 02:06:40|100025.9|99917.3|100024.4|99914.4|100028.4|99919.1|100020.9|99914|25
1652062010000|2022-05-09 02:06:50|100025.7|99913.5|100028|99914.3|100028|99923.5|100016.9|99912|30
1652062020000|2022-05-09 02:07:00|100021.8|99920.1|100021.4|99918.5|100025.7|99922.5|100016.7|99915.3|36
1652062030000|2022-05-09 02:07:10|100021|99918.8|100028.3|99913.2|100028.3|99920.6|100015.1|99906.6|53
1652062040000|2022-05-09 02:07:20|100021.5|99921.5|100026.4|99915.6|100028.9|99922|100020.9|99910.8|32
1652062050000|2022-05-09 02:07:30|100028.4|99912.4|100015.2|99916.9|100028.4|99921.5|100015.2|99911.7|21
1652062060000|2022-05-09 02:07:40|100015.1|99917.2|100038|99931.1|100038|99931.1|100015.1|99912.3|37
1652062070000|2022-05-09 02:07:50|100042.8|99926.8|100039.5|99923.5|100046.1|99930.1|100035.8|99922.7|47
1652062080000|2022-05-09 02:08:00|100037.7|99923.6|100032.9|99924.5|100039.1|99928|100025.2|99917.4|47
1652062090000|2022-05-09 02:08:10|100033.1|99924.7|100026.4|99928|100037.6|99930.8|100026.4|99921.9|25
1652062100000|2022-05-09 02:08:20|100029.6|99924.2|100027|99915.5|100029.6|99924.2|100019.1|99915|38
1652062110000|2022-05-09 02:08:30|100025.9|99916.6|100020.1|99908.6|100025.9|99920.2|100016.1|99905.5|42
1652062120000|2022-05-09 02:08:40|100019.6|99909.6|100015|99912.6|100021.9|99919.5|100008.7|99905.2|38
1652062130000|2022-05-09 02:08:50|100017.8|99908.3|100017.2|99904.1|100019.3|99912.8|100014.4|99901.9|34
1652062140000|2022-05-09 02:09:00|100017.4|99904|100016.6|99911.3|100020.5|99912.1|100014.7|99903.7|41
1652062150000|2022-05-09 02:09:10|100016.7|99911.4|100016.7|99910.8|100022.6|99914.2|100013.6|99904.1|39
1652062160000|2022-05-09 02:09:20|100017.5|99909.4|100015.2|99913.4|100020.4|99914.4|100013.6|99906.7|37
1652062170000|2022-05-09 02:09:30|100016.5|99912.1|100029.7|99913.7|100030.6|99916.5|100016.5|99907.4|44
1652062180000|2022-05-09 02:09:40|100028.2|99915.9|100025|99913.9|100029.6|99919.1|100024.9|99910.6|29
1652062190000|2022-05-09 02:09:50|100024.2|99914.7|100021.3|99910.1|100024.2|99918.6|100017.2|99910.1|34
1652062200000|2022-05-09 02:10:00|100016.5|99913.8|100023.3|99908.1|100023.6|99915.7|100016.5|99905.4|38
1652062210000|2022-05-09 02:10:10|100023.2|99907.9|100014.9|99912.1|100025|99915.1|100014|99905.9|32
1652062220000|2022-05-09 02:10:20|100013.1|99912.8|100014|99900|100017.2|99912.8|100010.8|99899.5|42
1652062230000|2022-05-09 02:10:30|100013.3|99900.3|100009.6|99900.6|100014.8|99903.4|100008.2|99898.2|37
1652062240000|2022-05-09 02:10:40|100008.5|99901.8|100006.5|99899.6|100011.4|99902.4|100006.5|99896.4|21
1652062250000|2022-05-09 02:10:50|100008.6|99897.1|100010.5|99896|100010.8|99897.1|100008.6|99893.4|32
1652062260000|2022-05-09 02:11:00|100010.6|99896.1|100011.5|99895.5|100011.6|99896.1|100009.8|99894.2|18
1652062270000|2022-05-09 02:11:10|100011.1|99895.1|100020.4|99910.3|100021.4|99912.5|100004.6|99895.1|22
1652062280000|2022-05-09 02:11:20|100017.8|99913.1|100017.9|99912.3|100022.3|99914.2|100017.2|99905.1|36
1652062290000|2022-05-09 02:11:30|100018.4|99911.2|100019.2|99910.9|100021.1|99912.1|100017.4|99904.6|23
1652062300000|2022-05-09 02:11:40|100020.3|99910.4|100021.2|99909.7|100023.8|99912.6|100016.8|99905.9|32
1652062310000|2022-05-09 02:11:50|100021|99909.5|100020.8|99910.9|100023.3|99914.6|100016.6|99906.7|31
1652062320000|2022-05-09 02:12:00|100020.9|99910.7|100025.4|99913.9|100030.9|99921.1|100018.1|99907.7|28
1652062330000|2022-05-09 02:12:10|100024.2|99915.4|100024.3|99908.3|100025.3|99919.4|100017.9|99908|22
1652062340000|2022-05-09 02:12:20|100022.8|99911.3|100031.9|99919.4|100031.9|99922.6|100022.4|99911|41
1652062350000|2022-05-09 02:12:30|100035.8|99919.8|100043.3|99932.1|100045.4|99938.2|100028.6|99919.6|51
1652062360000|2022-05-09 02:12:40|100043.2|99931|100046.7|99941.2|100051.1|99942.7|100037.4|99930.8|42
1652062370000|2022-05-09 02:12:50|100046|99941.8|100048.8|99934|100049.2|99944.6|100040.6|99932.9|30
1652062380000|2022-05-09 02:13:00|100043.6|99937.6|100046.5|99936.2|100046.5|99939.3|100038.4|99931.8|42
1652062390000|2022-05-09 02:13:10|100045.3|99937.3|100046.8|99930.8|100051.3|99941.3|100043.3|99929.4|41
1652062400000|2022-05-09 02:13:20|100046.6|99930.6|100049.7|99936.6|100053.8|99942.8|100038.2|99930.6|44
1652062410000|2022-05-09 02:13:30|100051.5|99935.5|100061.9|99945.9|100063.9|99947.9|100042.3|99934.1|35
1652062420000|2022-05-09 02:13:40|100060.5|99947.1|100057.5|99941.5|100062.5|99947.5|100050.9|99941.5|26
1652062430000|2022-05-09 02:13:50|100057.6|99941.6|100052.2|99942.4|100059.1|99945.5|100048.8|99941.2|23
1652062440000|2022-05-09 02:14:00|100050.5|99942.7|100067.5|99951.5|100069.4|99955.7|100050.5|99942.7|43
1652062450000|2022-05-09 02:14:10|100067.2|99951.2|100061.9|99947.8|100068.4|99953|100055.1|99946.5|44
1652062460000|2022-05-09 02:14:20|100061.5|99948.1|100069.8|99960.8|100075.5|99963.3|100060.4|99946.8|34
1652062470000|2022-05-09 02:14:30|100076.1|99960.1|100055.4|99946.9|100077.6|99964.4|100051.3|99945|40
1652062480000|2022-05-09 02:14:40|100057.5|99948.1|100075.1|99959.1|100075.1|99962.1|100054.6|99945.6|40
1652062490000|2022-05-09 02:14:50|100066.3|99967|100067.2|99960.2|100076.2|99967|100060.8|99956.2|38
1652062500000|2022-05-09 02:15:00|100067.1|99960.1|100059.9|99948.3|100070.8|99960.1|100055.9|99946.7|48
1652062510000|2022-05-09 02:15:10|100058.5|99948.9|100056.5|99944.6|100061.4|99953.2|100051.9|99942.4|40
1652062520000|2022-05-09 02:15:20|100048.2|99948.6|100051.6|99941.6|100056.5|99948.6|100046.6|99936.8|44
1652062530000|2022-05-09 02:15:30|100051.2|99941.5|100053.8|99937.8|100055.3|99942.1|100049|99937.8|30
1652062540000|2022-05-09 02:15:40|100054|99938|100046|99940.1|100054.4|99944.5|100042.4|99937.4|25
1652062550000|2022-05-09 02:15:50|100045.9|99940|100054.4|99939.7|100056.4|99942.5|100042.4|99935.8|41
1652062560000|2022-05-09 02:16:00|100055.2|99939.2|100051.5|99936.3|100055.2|99940.7|100047.8|99936.2|18
1652062570000|2022-05-09 02:16:10|100051.4|99936.2|100050.9|99937.1|100053|99938.3|100049.2|99935.8|27
1652062580000|2022-05-09 02:16:20|100051.1|99937.5|100051.5|99940.9|100054.6|99948.1|100044.3|99936.2|29
1652062590000|2022-05-09 02:16:30|100053.1|99940|100051.7|99935.7|100054.8|99941.8|100050|99935.7|25
1652062600000|2022-05-09 02:16:40|100052|99936|100064|99948|100065.6|99952.6|100050.7|99936|42
1652062610000|2022-05-09 02:16:50|100064.3|99948.3|100063.1|99947.1|100065.8|99949.8|100062.9|99946.9|28
1652062620000|2022-05-09 02:17:00|100063.2|99947.2|100063.8|99950.7|100065.2|99956.6|100059.6|99946.8|36
1652062630000|2022-05-09 02:17:10|100065.6|99949.6|100061|99945|100065.6|99952.7|100056.6|99944.1|34
1652062640000|2022-05-09 02:17:20|100060.5|99944.5|100055|99939|100061.1|99947.7|100048.5|99937|39
1652062650000|2022-05-09 02:17:30|100055.1|99939.1|100053|99949.1|100057.7|99950.1|100051.2|99938.6|27
1652062660000|2022-05-09 02:17:40|100054.8|99947.7|100054.1|99946|100056.9|99947.8|100051.3|99943|30
1652062670000|2022-05-09 02:17:50|100053.6|99945.9|100056.3|99949.8|100056.3|99950.8|100048.2|99944.8|28
1652062680000|2022-05-09 02:18:00|100057.5|99948.7|100059.5|99946.8|100062.5|99948.7|100057.5|99945.4|16
1652062690000|2022-05-09 02:18:10|100060.8|99948.8|100067.8|99951.8|100067.9|99957.4|100048.6|99948.6|24
1652062700000|2022-05-09 02:18:20|100068.3|99952.3|100059.1|99951.2|100068.3|99952.7|100052.3|99945.6|40
1652062710000|2022-05-09 02:18:30|100059.7|99950.7|100060|99948.4|100061.7|99954.5|100057|99948.2|48
1652062720000|2022-05-09 02:18:40|100060.4|99949.5|100054|99955.3|100061.7|99955.3|100054|99948.3|28
1652062730000|2022-05-09 02:18:50|100053.9|99955.4|100058.7|99952.9|100059.8|99955.4|100053.9|99950.5|26
1652062740000|2022-05-09 02:19:00|100062.1|99949.9|100058|99951.1|100062.5|99953.6|100050.2|99948.2|27
1652062750000|2022-05-09 02:19:10|100058.5|99951.3|100056.9|99944.8|100060.8|99951.8|100054.7|99942.9|31
1652062760000|2022-05-09 02:19:20|100059.3|99943.3|100054.1|99940.8|100059.5|99951.2|100048.1|99940.8|45
1652062770000|2022-05-09 02:19:30|100047.2|99940.4|100059.1|99943.1|100059.5|99944.2|100045.5|99936.9|41
1652062780000|2022-05-09 02:19:40|100059|99943|100057.2|99950.5|100064.8|99953.8|100052.1|99943|32
1652062790000|2022-05-09 02:19:50|100057.1|99950.3|100056.3|99949.5|100061.6|99950.7|100054.3|99944.1|32
1652062800000|2022-05-09 02:20:00|100056.1|99949.4|100059.5|99948.1|100059.9|99950.1|100056.1|99946.1|27
1652062810000|2022-05-09 02:20:10|100061.1|99946.9|100067.3|99952.7|100067.4|99961.6|100051.6|99946.9|39
1652062820000|2022-05-09 02:20:20|100068.1|99952.1|100069|99959.8|100074.7|99963.8|100066.4|99952.1|43
1652062830000|2022-05-09 02:20:30|100069.1|99959.9|100070.3|99962.6|100072.7|99964.1|100065.9|99959|31
1652062840000|2022-05-09 02:20:40|100071.7|99960.7|100060.9|99950.9|100071.7|99961.3|100059.9|99949.6|29
1652062850000|2022-05-09 02:20:50|100061.6|99950|100064.6|99950.3|100065.6|99951.1|100061.6|99946.3|29
1652062860000|2022-05-09 02:21:00|100064.3|99949.5|100046.2|99938.6|100064.3|99950.3|100041.1|99934.1|45
1652062870000|2022-05-09 02:21:10|100046|99938.3|100036.1|99935.9|100050.3|99938.3|100036.1|99929.1|45
1652062880000|2022-05-09 02:21:20|100035.6|99938.9|100043.4|99936.9|100047.3|99939.3|100035.6|99929.5|33
1652062890000|2022-05-09 02:21:30|100045.2|99935.5|100043.9|99937.1|100048.6|99938.1|100042.8|99933.4|33
1652062900000|2022-05-09 02:21:40|100044|99937.2|100051.4|99939.2|100051.9|99942.8|100042.2|99933.1|32
1652062910000|2022-05-09 02:21:50|100050.5|99940|100045.9|99942.5|100055.5|99944.1|100042.2|99936.5|25
1652062920000|2022-05-09 02:22:00|100053.1|99937.1|100051.3|99935.3|100053.1|99943.8|100044.8|99933.9|43
1652062930000|2022-05-09 02:22:10|100051.5|99935.5|100049|99934.3|100051.5|99938.8|100037.7|99929.7|29
1652062940000|2022-05-09 02:22:20|100048.8|99933.9|100049.3|99943.6|100052|99945.7|100043.3|99933.1|45
1652062950000|2022-05-09 02:22:30|100048.7|99944.6|100047.4|99931.4|100050.8|99946.7|100042.4|99931.4|26
1652062960000|2022-05-09 02:22:40|100045.7|99932.9|100045.9|99929.9|100048.2|99935.4|100038.8|99929.8|45
1652062970000|2022-05-09 02:22:50|100045.1|99931.2|100041.6|99925.6|100045.4|99932.8|100035.1|99921.9|39
1652062980000|2022-05-09 02:23:00|100041.9|99925.9|100033.1|99933.2|100043.9|99934.3|100030.9|99925.5|47
1652062990000|2022-05-09 02:23:10|100033.6|99933.4|100039.5|99928.6|100039.5|99933.4|100033.6|99928.6|35
1652063000000|2022-05-09 02:23:20|100039.6|99928.7|100039.3|99932.1|100039.6|99932.7|100031.2|99927|32
1652063010000|2022-05-09 02:23:30|100039.2|99932|100049.3|99933.3|100049.6|99938.5|100037.7|99930.3|34
1652063020000|2022-05-09 02:23:40|100049.4|99933.4|100041.6|99931.7|100049.4|99937.4|100037.6|99931|45
1652063030000|2022-05-09 02:23:50|100039.6|99933.4|100043.2|99930.4|100043.2|99937.9|100037.8|99930.4|26
1652063040000|2022-05-09 02:24:00|100043|99933|100037.2|99931.2|100044.3|99935.2|100036.5|99924.5|38
1652063050000|2022-05-09 02:24:10|100037.4|99930.8|100031|99929.4|100042.6|99934.3|100031|99924.5|31
1652063060000|2022-05-09 02:24:20|100030.6|99930.8|100032.3|99928.3|100039.3|99931.9|100028.6|99922.3|37
1652063070000|2022-05-09 02:24:30|100033.4|99927|100023.8|99917|100037.6|99927.8|100023.8|99912|46
1652063080000|2022-05-09 02:24:40|100024.6|99917.3|100031.8|99920.8|100033.1|99922.6|100024.4|99914.6|45
1652063090000|2022-05-09 02:24:50|100031.7|99920.9|100026.8|99918.4|100033|99920.9|100026.8|99915.7|37
1652063100000|2022-05-09 02:25:00|100027.8|99917.3|100034|99918|100035.4|99922.3|100027.8|99914.5|36
1652063110000|2022-05-09 02:25:10|100034.3|99918.3|100029.7|99924.9|100034.8|99924.9|100028.4|99916|28
1652063120000|2022-05-09 02:25:20|100032.3|99920.8|100026.6|99910.6|100032.3|99922.9|100021.8|99909.8|38
1652063130000|2022-05-09 02:25:30|100026.9|99910.9|100028.6|99913.1|100029.1|99922.6|100018.9|99910.9|26
1652063140000|2022-05-09 02:25:40|100026|99916.2|100025.4|99916.1|100028.3|99918.4|100023.8|99911.9|26
1652063150000|2022-05-09 02:25:50|100023.5|99919.1|100025|99915|100027|99919.1|100023.5|99913.4|20
1652063160000|2022-05-09 02:26:00|100025.1|99915.1|100020.4|99918.9|100026.7|99918.9|100020.4|99910.7|20
1652063170000|2022-05-09 02:26:10|100021.3|99918|100020.3|99914.3|100029.8|99921|100016.7|99911.6|26
1652063180000|2022-05-09 02:26:20|100023.1|99910.7|100025.8|99909.8|100027.3|99917.5|100018.2|99909.3|39
1652063190000|2022-05-09 02:26:30|100024.4|99912.6|100035.5|99925.4|100039|99925.4|100022.8|99910.1|44
1652063200000|2022-05-09 02:26:40|100037.4|99923.7|100031.3|99916.9|100038|99925.8|100027.7|99915.3|20
1652063210000|2022-05-09 02:26:50|100029.3|99918.5|100027.8|99915.4|100030.2|99918.5|100027.5|99913.7|23
1652063220000|2022-05-09 02:27:00|100027.9|99915.3|100036.9|99920.9|100038|99926.8|100025.2|99914.3|32
1652063230000|2022-05-09 02:27:10|100037.1|99921.1|100037.2|99921.2|100039.4|99928.1|100034.3|99920.8|28
1652063240000|2022-05-09 02:27:20|100037.4|99921.4|100038.8|99922.8|100040.1|99924.5|100036.3|99921.4|17
1652063250000|2022-05-09 02:27:30|100039.3|99923.3|100037.6|99921.6|100039.5|99924.1|100036.6|99920.6|39
1652063260000|2022-05-09 02:27:40|100037.5|99921.5|100042.7|99933.3|100043.3|99933.5|100034.9|99921.1|49
1652063270000|2022-05-09 02:27:50|100042.6|99933.1|100033.7|99921.2|100045.3|99934.1|100032.2|99921.2|38
1652063280000|2022-05-09 02:28:00|100034.1|99922.7|100036.1|99920.3|100039.3|99926.8|100029.5|99920.2|43
1652063290000|2022-05-09 02:28:10|100036.2|99920.1|100040.8|99924.8|100042|99926.4|100033|99918.7|34
1652063300000|2022-05-09 02:28:20|100040.9|99924.9|100037.8|99924.3|100042.7|99931.9|100033.4|99922.8|38
1652063310000|2022-05-09 02:28:30|100037.7|99924.9|100042.3|99928.5|100042.3|99932.1|100036|99924.3|34
1652063320000|2022-05-09 02:28:40|100042.1|99928|100041.1|99933.4|100044.6|99935.2|100040.2|99927.8|17
1652063330000|2022-05-09 02:28:50|100041|99930.1|100044.8|99928.8|100045.8|99930.2|100041|99928.5|13
1652063340000|2022-05-09 02:29:00|100043|99938.8|100055.7|99941|100060.1|99947|100043|99938.4|50
1652063350000|2022-05-09 02:29:10|100056.5|99940.5|100059.2|99950.7|100062.7|99950.7|100050.6|99940.5|41
1652063360000|2022-05-09 02:29:20|100061|99948.7|100061.2|99951.4|100065|99953.6|100059.3|99947|20
1652063370000|2022-05-09 02:29:30|100061|99951.2|100057.2|99941.2|100064.3|99951.2|100054.6|99941.2|38
1652063380000|2022-05-09 02:29:40|100056.8|99940.8|100050.5|99934.5|100057.7|99947|100047.8|99934.5|41
1652063390000|2022-05-09 02:29:50|100052.7|99936.7|100045.5|99933.9|100052.7|99939.7|100042.2|99930.1|34
1652063400000|2022-05-09 02:30:00|100048|99932|100043.2|99927.2|100049.3|99933.3|100042.8|99926.8|32
1652063410000|2022-05-09 02:30:10|100042.9|99926.9|100036.2|99927.3|100044|99928.5|100035.3|99922.4|30
1652063420000|2022-05-09 02:30:20|100038.7|99924.4|100042|99926|100042|99930.1|100037.3|99924|30
1652063430000|2022-05-09 02:30:30|100041.9|99925.7|100048.7|99932.7|100050.4|99939.7|100038.3|99925.7|38
1652063440000|2022-05-09 02:30:40|100048.8|99932.8|100042.8|99926.8|100048.9|99935.1|100036.7|99924.2|37
1652063450000|2022-05-09 02:30:50|100040.4|99929.9|100034.7|99923.6|100042.9|99934.4|100032.7|99923.2|44
1652063460000|2022-05-09 02:31:00|100035.1|99923.5|100036.9|99926|100038.7|99929.5|100034.6|99922.2|44
1652063470000|2022-05-09 02:31:10|100038.1|99925.6|100032.8|99916.8|100039.2|99927.3|100026.6|99916.4|33
1652063480000|2022-05-09 02:31:20|100020.2|99930|100028.1|99912.8|100030.8|99930|100020.2|99910.3|45
1652063490000|2022-05-09 02:31:30|100029|99913|100022.2|99908|100029.1|99915|100017.9|99907.7|30
1652063500000|2022-05-09 02:31:40|100022.1|99907.9|100028.4|99920.3|100030.1|99920.8|100020.1|99907.8|33
1652063510000|2022-05-09 02:31:50|100028.2|99920.2|100025.7|99924.8|100030.8|99925.3|100024.2|99915.7|38
1652063520000|2022-05-09 02:32:00|100028.1|99922.5|100025.3|99921.8|100031|99925.3|100025.2|99919.4|22
1652063530000|2022-05-09 02:32:10|100026.4|99921|100029.9|99915|100030.6|99921.1|100026.1|99913.6|19
1652063540000|2022-05-09 02:32:20|100030.1|99914.1|100029.2|99914.9|100030.3|99923.5|100023.5|99912.6|33
1652063550000|2022-05-09 02:32:30|100027.8|99916.3|100026.3|99910.3|100029.7|99919.3|100019.1|99906.1|38
1652063560000|2022-05-09 02:32:40|100026.1|99910.1|100023.9|99912.3|100026.1|99913.8|100021.7|99907.2|32
1652063570000|2022-05-09 02:32:50|100025.9|99910.1|100031|99919.2|100031|99919.2|100016|99908|43
1652063580000|2022-05-09 02:33:00|100030|99920.2|100053.2|99937.8|100053.2|99940.9|100026.5|99920.2|48
1652063590000|2022-05-09 02:33:10|100052.7|99937.3|100048.2|99932.8|100055.4|99942.3|100041.8|99931.3|30
1652063600000|2022-05-09 02:33:20|100047.5|99934.5|100052.3|99941.7|100052.3|99941.8|100047.5|99931.9|38
1652063610000|2022-05-09 02:33:30|100053.8|99943.5|100059.3|99943.3|100062.6|99947.7|100053.2|99942.3|45
1652063620000|2022-05-09 02:33:40|100059.8|99943.8|100055.9|99946.8|100060.1|99946.8|100055.9|99943.5|17
1652063630000|2022-05-09 02:33:50|100055.8|99948.8|100060.2|99944.2|100060.3|99948.8|100054.1|99942.8|15
1652063640000|2022-05-09 02:34:00|100059.9|99943.9|100052.8|99938.5|100059.9|99946.8|100043.4|99932.7|34
1652063650000|2022-05-09 02:34:10|100051.9|99939.7|100055.3|99944.7|100057.7|99951.2|100048.9|99937.9|31
1652063660000|2022-05-09 02:34:20|100057.1|99941.1|100051.8|99944.5|100057.1|99951.8|100045.8|99941|36
1652063670000|2022-05-09 02:34:30|100051.1|99944.8|100050|99941.6|100053.5|99945.8|100045.8|99939|32
1652063680000|2022-05-09 02:34:40|100049.5|99942.4|100053.3|99943.4|100059.2|99949.1|100048.1|99940.9|38
1652063690000|2022-05-09 02:34:50|100050.2|99946.7|100064.5|99948.5|100068|99952.5|100048.6|99939|36
1652063700000|2022-05-09 02:35:00|100064.6|99948.6|100060.7|99944.7|100064.6|99951.2|100053.2|99940.7|23
1652063710000|2022-05-09 02:35:10|100060.2|99944.2|100059.3|99948.5|100060.4|99956.5|100051.2|99944.2|21
1652063720000|2022-05-09 02:35:20|100060.7|99949.3|100055.1|99946.2|100062.6|99952.3|100052|99946.2|16
1652063730000|2022-05-09 02:35:30|100055.9|99946.1|100058.1|99953.6|100059.3|99955.8|100053.3|99944.3|22
1652063740000|2022-05-09 02:35:40|100051.7|99958.4|100053.4|99952.4|100066.6|99958.4|100051.7|99947.9|25
1652063750000|2022-05-09 02:35:50|100053.7|99951.6|100069.9|99967.1|100075.7|99970.5|100053.7|99950.6|25
1652063760000|2022-05-09 02:36:00|100069.4|99970.2|100075.3|99959.3|100076.7|99971.3|100063.3|99958.6|16
1652063770000|2022-05-09 02:36:10|100075.1|99959.1|100083|99968.1|100086.2|99973.8|100067.9|99959.1|42
1652063780000|2022-05-09 02:36:20|100085|99969|100082.4|99970.9|100087.2|99976.7|100075.2|99968.1|22
1652063790000|2022-05-09 02:36:30|100084.4|99971.3|100085.6|99983.5|100094.1|99983.5|100079.7|99968.5|30
1652063800000|2022-05-09 02:36:40|100097.8|99981.8|100099.1|99983.1|100099.9|99989.7|100089.9|99981.1|30
1652063810000|2022-05-09 02:36:50|100099.4|99983.4|100081.8|99972.7|100099.4|99985.4|100081.7|99972.1|34
1652063820000|2022-05-09 02:37:00|100081|99973|100094.5|99979|100094.9|99980.2|100081|99970.5|44
1652063830000|2022-05-09 02:37:10|100094.4|99979.2|100096.2|99980.2|100096.6|99985.9|100088|99979.1|27
1652063840000|2022-05-09 02:37:20|100095.6|99979.6|100091.6|99976.6|100098.2|99982.2|100091.6|99976.6|26
1652063850000|2022-05-09 02:37:30|100093.4|99977.4|100086.8|99977.9|100096.9|99984.1|100085.7|99974.7|41
1652063860000|2022-05-09 02:37:40|100089.2|99976.3|100084.5|99972.7|100090.8|99980.1|100081.4|99970.2|44
1652063870000|2022-05-09 02:37:50|100082.7|99974.6|100084.4|99971.3|100087.6|99978.1|100079.3|99970|24
1652063880000|2022-05-09 02:38:00|100084.6|99971.5|100084.6|99971.9|100087|99973.7|100083|99970.2|18
1652063890000|2022-05-09 02:38:10|100084.7|99972.3|100093.5|99977.5|100096.8|99982.7|100083.5|99970.6|39
1652063900000|2022-05-09 02:38:20|100092.9|99977.9|100091.3|99986|100094.4|99988.8|100088.3|99977.6|37
1652063910000|2022-05-09 02:38:30|100091.2|99986.1|100101|99989.9|100101|99989.9|100091.2|99980.4|28
1652063920000|2022-05-09 02:38:40|100095.6|99994.1|100103|99990.4|100103.8|99998.9|100087.8|99984.3|45
1652063930000|2022-05-09 02:38:50|100102.4|99990.5|100103.3|99989.3|100103.5|99991.9|100099.3|99988.8|19
1652063940000|2022-05-09 02:39:00|100103.2|99989.2|100100.2|99991.9|100104.1|99997.1|100096.4|99988.3|34
1652063950000|2022-05-09 02:39:10|100104|99988|100098.6|99992.5|100104.2|99994.6|100093.7|99984.5|34
1652063960000|2022-05-09 02:39:20|100096.6|99993.7|100099.5|99988.8|100107|99995.7|100096.5|99987.3|31
1652063970000|2022-05-09 02:39:30|100099.6|99988.7|100093.4|99983|100102.5|99990.3|100086.8|99979.2|42
1652063980000|2022-05-09 02:39:40|100091.4|99985.1|100097.8|99992.1|100100.4|99993.1|100088.6|99980.4|42
1652063990000|2022-05-09 02:39:50|100096.5|99992.9|100101|99987.7|100101|99994.1|100093.1|99987.7|20
1652064000000|2022-05-09 02:40:00|100101.1|99987.8|100094.3|99996.4|100103.4|99996.4|100094.3|99987.8|25
1652064010000|2022-05-09 02:40:10|100094.9|99994.6|100092.9|99985.2|100104.1|99994.7|100090.6|99981.4|48
1652064020000|2022-05-09 02:40:20|100090.9|99987.4|100099.4|99990.1|100099.4|99993.9|100089.5|99981.7|35
1652064030000|2022-05-09 02:40:30|100101.8|99986.2|100103.3|99987.3|100104.3|100007.9|100094.8|99985.7|58
1652064040000|2022-05-09 02:40:40|100104.9|99988.9|100095.2|99987|100104.9|99991.6|100091.9|99986.3|32
1652064050000|2022-05-09 02:40:50|100094.7|99987.6|100096.6|99982.4|100097.7|99987.6|100092.8|99981.6|37
1652064060000|2022-05-09 02:41:00|100096.9|99982.8|100096.7|99980.7|100098|99984.7|100091.9|99980.2|35
1652064070000|2022-05-09 02:41:10|100096.9|99980.9|100097.6|99987.3|100100.5|99988.9|100091.1|99980.9|44
1652064080000|2022-05-09 02:41:20|100100.5|99984.5|100094.1|99984.1|100101|99986.7|100092.1|99983.6|28
1652064090000|2022-05-09 02:41:30|100094|99984|100093.7|99983.7|100096.7|99986.1|100090.6|99980.9|29
1652064100000|2022-05-09 02:41:40|100092.8|99984.9|100090.6|99986.2|100097.3|99989.4|100087|99981.4|22
1652064110000|2022-05-09 02:41:50|100090.5|99986.7|100088.9|99972.9|100094.3|99986.7|100084.7|99972.1|42
1652064120000|2022-05-09 02:42:00|100089.1|99973.1|100092.1|99976.2|100092.5|99976.5|100087.6|99971.6|33
1652064130000|2022-05-09 02:42:10|100091.6|99975.6|100090|99974|100091.6|99975.6|100084.5|99971.3|35
1652064140000|2022-05-09 02:42:20|100089.9|99973.9|100086.1|99974.5|100092.2|99979.3|100086.1|99973.3|39
1652064150000|2022-05-09 02:42:30|100084.1|99976.6|100084.9|99977.4|100089.4|99981.2|100080.5|99973.2|27
1652064160000|2022-05-09 02:42:40|100086.8|99975.6|100084.4|99980.7|100089|99980.7|100084.4|99973.2|12
1652064170000|2022-05-09 02:42:50|100081.9|99982.5|100091.5|99987.7|100097.5|99987.7|100077.3|99976.2|39
1652064180000|2022-05-09 02:43:00|100092.3|99988|100104.7|99994.8|100108.3|99999.5|100090.2|99986|57
1652064190000|2022-05-09 02:43:10|100107.4|99991.9|100100.5|99997.2|100107.4|99999.6|100095.9|99988.6|43
1652064200000|2022-05-09 02:43:20|100105.2|100000.4|100107|99999.9|100112.8|100009.4|100099.4|99992.3|72
1652064210000|2022-05-09 02:43:30|100105.5|99994.5|100101|99993.1|100110.7|100002.8|100098.2|99988.9|61
1652064220000|2022-05-09 02:43:40|100100.8|99993.3|100098.6|99993.6|100102.2|99998.5|100092.8|99991.5|35
1652064230000|2022-05-09 02:43:50|100098.5|99994.2|100099.3|99996.6|100099.8|99996.6|100093|99990.4|39
1652064240000|2022-05-09 02:44:00|100102.4|99996.7|100107.9|100000.1|100113.3|100007.5|100101.1|99995|40
1652064250000|2022-05-09 02:44:10|100109.8|99998.4|100107.1|100001.4|100111.5|100001.4|100104.9|99995.2|27
1652064260000|2022-05-09 02:44:20|100106.7|100001.9|100114.5|100015.6|100124.1|100017.3|100103.6|99999.9|43
1652064270000|2022-05-09 02:44:30|100123.9|100016.5|100126.2|100020.2|100130.8|100025.5|100113.6|100011.7|62
1652064280000|2022-05-09 02:44:40|100123.9|100021.5|100145.6|100029.6|100154.5|100038.5|100122.3|100018.1|57
1652064290000|2022-05-09 02:44:50|100144.7|100031.3|100135.4|100022.1|100144.7|100037.4|100125.9|100014|67
1652064300000|2022-05-09 02:45:00|100134.8|100022.6|100151.3|100035.3|100151.5|100039.2|100128.7|100019.3|54
1652064310000|2022-05-09 02:45:10|100141.5|100032|100150.3|100035.5|100150.3|100035.7|100127|100013.9|69
1652064320000|2022-05-09 02:45:20|100148.9|100033.4|100144.1|100031.7|100149.7|100038.1|100131.6|100023.7|59
1652064330000|2022-05-09 02:45:30|100140.1|100036.6|100149|100033|100149|100039.4|100139.5|100028|58
1652064340000|2022-05-09 02:45:40|100150.9|100034.9|100144.5|100036.2|100154.7|100042.8|100138.2|100034.9|57
1652064350000|2022-05-09 02:45:50|100144.4|100036.4|100138.4|100028.8|100146.5|100043.1|100131.9|100028.6|54
1652064360000|2022-05-09 02:46:00|100140.4|100029.4|100138.3|100031|100142.1|100037.2|100130.3|100024.8|55
1652064370000|2022-05-09 02:46:10|100141.2|100028.5|100127.8|100016.4|100141.2|100033.3|100125.9|100014.5|46
1652064380000|2022-05-09 02:46:20|100130.3|100014.3|100130.2|100029.2|100140.9|100031|100124.3|100014.3|61
1652064390000|2022-05-09 02:46:30|100130.4|100033.5|100123.6|100017.9|100140.3|100033.8|100118.3|100009|66
1652064400000|2022-05-09 02:46:40|100122.1|100014.4|100122.5|100013.8|100130.3|100025.2|100118.6|100007.7|71
1652064410000|2022-05-09 02:46:50|100121.7|100015.4|100122|100018.6|100126.8|100023.8|100120|100014.7|59
1652064420000|2022-05-09 02:47:00|100121.8|100018.4|100130.6|100026.9|100135.1|100030.4|100121.8|100018.4|55
1652064430000|2022-05-09 02:47:10|100125.9|100027.3|100127.7|100011.7|100150.9|100036.6|100125.9|100011.7|70
1652064440000|2022-05-09 02:47:20|100130.3|100014.3|100127.3|100024.6|100133.6|100024.8|100122.3|100008.1|74
1652064450000|2022-05-09 02:47:30|100125.7|100022.8|100133.8|100017.8|100140.7|100025.5|100117.6|100003.5|69
1652064460000|2022-05-09 02:47:40|100128.9|100012.9|100126.7|100010.7|100143.9|100031.9|100123.5|100007.5|68
1652064470000|2022-05-09 02:47:50|100128.7|100012.7|100133.2|100021.9|100138|100023.5|100126|100010|49
1652064480000|2022-05-09 02:48:00|100131.6|100028|100131|100015|100134.5|100028|100126|100012.3|55
1652064490000|2022-05-09 02:48:10|100131.5|100015.5|100138.4|100022.4|100156|100043.3|100124.6|100008.6|72
1652064500000|2022-05-09 02:48:20|100137.1|100021.1|100136.3|100020.3|100146.6|100030.6|100132.4|100016.4|63
1652064510000|2022-05-09 02:48:30|100138.7|100022.7|100139.3|100023.3|100140.4|100024.4|100132.2|100016.2|50
1652064520000|2022-05-09 02:48:40|100139.2|100023.2|100140.6|100024.6|100140.6|100024.9|100132.6|100020.5|39
1652064530000|2022-05-09 02:48:50|100140.1|100024.1|100137.5|100027.9|100142.3|100028.8|100133|100023.5|39
1652064540000|2022-05-09 02:49:00|100136.9|100028|100140.8|100031.9|100142.1|100032.4|100131|100018.7|40
1652064550000|2022-05-09 02:49:10|100135.5|100033.7|100138.9|100034.8|100143.3|100035.4|100133.1|100021.2|63
1652064560000|2022-05-09 02:49:20|100139|100025.2|100130.6|100014.6|100142.2|100034.8|100124.6|100014.3|60
1652064570000|2022-05-09 02:49:30|100127|100021.3|100127.8|100017.8|100135.5|100025.4|100123.6|100013.1|62
1652064580000|2022-05-09 02:49:40|100124|100019.9|100147.7|100032.8|100150.6|100034.6|100119.8|100009.1|68
1652064590000|2022-05-09 02:49:50|100144.6|100028.6|100135.8|100019.8|100148.5|100033.3|100117.5|100001.5|76
1652064600000|2022-05-09 02:50:00|100140.2|100024.2|100140.5|100024.5|100145.9|100030.7|100137.8|100021.8|62
1652064610000|2022-05-09 02:50:10|100141.9|100025.9|100141.3|100025.3|100142.8|100030.4|100132.6|100018.1|59
1652064620000|2022-05-09 02:50:20|100132.1|100016.1|100134.7|100018.8|100140.1|100024.1|100132.1|100016.1|67
1652064630000|2022-05-09 02:50:30|100135.9|100019.9|100138.6|100025.7|100141.5|100029.5|100132.8|100016.8|60
1652064640000|2022-05-09 02:50:40|100139.2|100024.5|100139.9|100023.9|100140.2|100027.8|100128.9|100020.5|48
1652064650000|2022-05-09 02:50:50|100139.8|100023.8|100126.5|100013.3|100139.8|100025.6|100125.5|100012.3|57
1652064660000|2022-05-09 02:51:00|100126.1|100014.8|100130.2|100014.2|100133.7|100020.2|100125.3|100012.3|44
1652064670000|2022-05-09 02:51:10|100127.5|100013.4|100125.2|100013.8|100128.1|100016|100122.2|100009|43
1652064680000|2022-05-09 02:51:20|100124.5|100013.5|100126.1|100010.1|100126.5|100015.5|100114.9|100005.6|40
1652064690000|2022-05-09 02:51:30|100126.5|100010.5|100127.2|100011.2|100127.8|100011.8|100124.7|100008.7|32
1652064700000|2022-05-09 02:51:40|100127.3|100011.3|100124.5|100012.8|100127.7|100013.5|100120.5|100009.3|37
1652064710000|2022-05-09 02:51:50|100124|100012.4|100135.4|100019.4|100137.8|100022.3|100120.7|100010.5|47
1652064720000|2022-05-09 02:52:00|100135.2|100019.2|100131.2|100017.4|100136.7|100022.1|100129.9|100017.1|41
1652064730000|2022-05-09 02:52:10|100130.8|100017.1|100121.3|100011.8|100130.9|100020.2|100118.5|100010.5|43
1652064740000|2022-05-09 02:52:20|100122.8|100014.3|100122.8|100012.2|100132|100021.7|100114.8|100008.6|64
1652064750000|2022-05-09 02:52:30|100124.5|100016|100121|100005|100126.8|100019.6|100116|100004.9|64
1652064760000|2022-05-09 02:52:40|100121.2|100005.2|100123|100007|100138.1|100029.9|100112.1|99996.5|72
1652064770000|2022-05-09 02:52:50|100123.7|100007.7|100135.1|100019.1|100135.2|100027.7|100121.2|100005.2|75
1652064780000|2022-05-09 02:53:00|100136.9|100020.9|100125.4|100009.4|100156|100040.4|100122.6|100009.4|71
1652064790000|2022-05-09 02:53:10|100123.5|100007.5|100116.9|100000.9|100125.4|100009.4|100115.5|99999.7|58
1652064800000|2022-05-09 02:53:20|100117|100001|100125.3|100009.3|100130|100019|100115.8|99999.8|74
1652064810000|2022-05-09 02:53:30|100125.7|100009.7|100130.5|100014.5|100133.1|100022.9|100125.7|100009.7|63
1652064820000|2022-05-09 02:53:40|100127.8|100016.8|100125.6|100009.6|100131.9|100018.1|100120.4|100006.3|64
1652064830000|2022-05-09 02:53:50|100127|100011|100123.6|100011|100129|100017.3|100122.3|100007.7|71
1652064840000|2022-05-09 02:54:00|100123.1|100010.5|100128.6|100024.9|100134.7|100025.2|100122.4|100009.2|59
1652064850000|2022-05-09 02:54:10|100127.7|100022.4|100126.9|100010.9|100132.8|100023.3|100125.5|100010.9|50
1652064860000|2022-05-09 02:54:20|100126.8|100011.3|100124.5|100014.6|100129.6|100017.1|100124.5|100009.7|63
1652064870000|2022-05-09 02:54:30|100124.7|100014.8|100128.1|100012.1|100129.7|100014.8|100124.7|100012.1|39
1652064880000|2022-05-09 02:54:40|100128.2|100012.2|100120.8|100010|100128.5|100018.4|100116.9|100003.5|58
1652064890000|2022-05-09 02:54:50|100123.1|100007.1|100122.2|100006.2|100132.9|100023.1|100115.8|100005.9|65
1652064900000|2022-05-09 02:55:00|100121.7|100005.7|100118.7|100002.7|100134.6|100022.4|100118.7|100002.7|65
1652064910000|2022-05-09 02:55:10|100122.1|100007.1|100128.5|100012.5|100132.4|100021.2|100119.8|100003.8|64
1652064920000|2022-05-09 02:55:20|100128.2|100012.2|100128.5|100016.1|100128.7|100019.8|100123.6|100010.3|46
1652064930000|2022-05-09 02:55:30|100128.9|100014.5|100102.5|99993.9|100134|100022.7|100102.5|99988.4|64
1652064940000|2022-05-09 02:55:40|100099.7|99990.7|100111.1|99997.1|100118|100002|100099.7|99986.8|58
1652064950000|2022-05-09 02:55:50|100111.8|99997.7|100109.5|99993.8|100112.8|100001|100106.9|99991.2|56
1652064960000|2022-05-09 02:56:00|100108.6|99994.9|100113.4|100000.2|100115.4|100002.9|100108.6|99994|48
1652064970000|2022-05-09 02:56:10|100112.7|100000.3|100111.9|100001.3|100112.7|100007.5|100105.1|99997|19
1652064980000|2022-05-09 02:56:20|100109.3|100003.2|100112.5|99996.9|100114.2|100003.2|100108.8|99996.9|20
1652064990000|2022-05-09 02:56:30|100113.8|99997.8|100123.6|100007.6|100127|100012.6|100108.8|99995|51
1652065000000|2022-05-09 02:56:40|100124|100008|100117.4|100001.4|100124.3|100008.5|100112.9|99998.5|59
1652065010000|2022-05-09 02:56:50|100117.8|100001.8|100110|99997.2|100119.1|100005.5|100106.7|99993.7|51
1652065020000|2022-05-09 02:57:00|100109.9|99999.3|100113.4|100003.6|100115.2|100005.4|100108.5|99997.3|49
1652065030000|2022-05-09 02:57:10|100113|100003.7|100106.3|99990.3|100115|100006.2|100095.8|99990.2|45
1652065040000|2022-05-09 02:57:20|100105|99989|100104.2|99994.7|100112.1|100002.8|100089|99989|63
1652065050000|2022-05-09 02:57:30|100103.4|99997.4|100109.1|99998|100121.9|100010.6|100099.1|99987.4|69
1652065060000|2022-05-09 02:57:40|100108.9|99998.8|100110|99996.8|100112.7|100005.3|100100.7|99993.5|54
1652065070000|2022-05-09 02:57:50|100109.9|99996.7|100121|100005|100121|100009|100109.9|99996.3|57
1652065080000|2022-05-09 02:58:00|100121.4|100005.4|100115.9|100000.2|100122|100007.3|100109.8|99997|59
1652065090000|2022-05-09 02:58:10|100115.3|100001.3|100113.4|100003.1|100119.4|100010.9|100111.6|99999.5|47
1652065100000|2022-05-09 02:58:20|100113.3|100003.2|100106.6|100010|100116.9|100010|100106.1|99997.3|55
1652065110000|2022-05-09 02:58:30|100107|100004.7|100112.3|100000.4|100116.4|100013|100105.1|99993.7|59
1652065120000|2022-05-09 02:58:40|100112.1|100001.4|100112.7|100001.4|100115.8|100007.3|100109.4|99998.3|58
1652065130000|2022-05-09 02:58:50|100111.3|100001|100110.4|99998.3|100113.7|100005.1|100108.5|99996.8|50
1652065140000|2022-05-09 02:59:00|100109.8|99997.7|100105.5|100001.1|100115.3|100006.8|100104.3|99994.6|57
1652065150000|2022-05-09 02:59:10|100107.7|100001.9|100117|100005.1|100120.4|100013.5|100105.1|99993.2|64
1652065160000|2022-05-09 02:59:20|100116.5|100005.2|100116|100002.8|100118.7|100008.5|100106.6|100000.8|30
1652065170000|2022-05-09 02:59:30|100114.5|100005.7|100118.8|100003.9|100121.2|100011.6|100110.1|100002.1|33
1652065180000|2022-05-09 02:59:40|100118.6|100006|100139.1|100029.7|100139.1|100029.7|100110.5|100005|57
1652065190000|2022-05-09 02:59:50|100136.6|100035.3|100140.1|100024.1|100144.4|100035.3|100130.9|100014.9|70
1652065200000|2022-05-09 03:00:00|100139.4|100023.4|100134.4|100019.2|100139.4|100024.6|100122.8|100013.2|68
1652065210000|2022-05-09 03:00:10|100134|100018|100124.4|100013.2|100134.9|100019.6|100122.3|100006.3|67
1652065220000|2022-05-09 03:00:20|100122.2|100006.2|100117.8|100001.8|100129.5|100016.5|100111.4|99995.4|71
1652065230000|2022-05-09 03:00:30|100115|99999|100110.3|99994.3|100119.8|100007.2|100110.3|99994.3|53
1652065240000|2022-05-09 03:00:40|100113.2|99997.2|100110.4|99997.7|100115.4|100020.4|100102.4|99990.8|71
1652065250000|2022-05-09 03:00:50|100106.2|99990.2|100124.2|100008.2|100143.4|100029.8|100105.6|99990.2|70
1652065260000|2022-05-09 03:01:00|100125.2|100009.2|100134.6|100018.6|100136.8|100020.8|100115.6|99999.6|68
1652065270000|2022-05-09 03:01:10|100134.9|100018.9|100121.4|100016.9|100135.6|100019.9|100121.4|100012.1|50
1652065280000|2022-05-09 03:01:20|100122.5|100017.1|100131.1|100015.1|100132.3|100017.8|100122.5|100012.6|37
1652065290000|2022-05-09 03:01:30|100130.7|100014.7|100142.2|100026.2|100148.3|100033.3|100130.2|100014.5|63
1652065300000|2022-05-09 03:01:40|100142.1|100026.1|100139|100029.1|100143.5|100029.7|100129.8|100015.9|53
1652065310000|2022-05-09 03:01:50|100138.1|100029.9|100116.1|100000.1|100140.1|100031.7|100110.1|99994.1|74
1652065320000|2022-05-09 03:02:00|100112.9|99996.9|100115.7|99999.7|100141.6|100025.6|100105.2|99989.2|76
1652065330000|2022-05-09 03:02:10|100116.9|100000.9|100098|99982|100122.4|100006.4|100095.5|99979.5|78
1652065340000|2022-05-09 03:02:20|100097.9|99981.9|100116.5|100000.5|100119.5|100009.2|100097.9|99981.9|74
1652065350000|2022-05-09 03:02:30|100112.3|99996.3|100116|100006.1|100124.7|100008.7|100110.6|99996.3|58
1652065360000|2022-05-09 03:02:40|100116.6|100004.3|100123.2|100007.2|100131.1|100021.2|100111.9|99997.4|53
1652065370000|2022-05-09 03:02:50|100122.5|100006.5|100126.4|100010.4|100130.5|100016.9|100117.7|100005.5|58
1652065380000|2022-05-09 03:03:00|100126.5|100010.6|100136|100020|100137.3|100021.3|100117.1|100001.1|70
1652065390000|2022-05-09 03:03:10|100135.7|100019.7|100128.8|100016.1|100137.3|100021.3|100120.7|100004.7|64
1652065400000|2022-05-09 03:03:20|100130.9|100014.9|100131.5|100017.7|100134.6|100022.5|100124.2|100008.2|61
1652065410000|2022-05-09 03:03:30|100131.8|100018.4|100137.2|100023.1|100140.6|100025.3|100125.8|100010.3|64
1652065420000|2022-05-09 03:03:40|100135.6|100019.6|100138.3|100022.6|100144.8|100029.8|100128.1|100017.3|68
1652065430000|2022-05-09 03:03:50|100136.4|100021|100136.2|100020.2|100141.8|100028.1|100124.3|100009.3|68
1652065440000|2022-05-09 03:04:00|100129.3|100013.3|100134.7|100018.7|100147.6|100034.7|100126.7|100010.7|74
1652065450000|2022-05-09 03:04:10|100132.5|100016.5|100137.9|100023.7|100139.2|100024.7|100126.5|100013.5|47
1652065460000|2022-05-09 03:04:20|100136.2|100026.3|100133.8|100017.8|100143|100029.1|100129.8|100013.8|35
1652065470000|2022-05-09 03:04:30|100129.4|100013.4|100123|100015.3|100132.4|100018.9|100121.2|100005.2|68
1652065480000|2022-05-09 03:04:40|100127.7|100013.5|100125.6|100009.6|100133.5|100024.4|100114.2|100004.5|51
1652065490000|2022-05-09 03:04:50|100129.1|100013.1|100121.4|100012.2|100140.8|100027|100115.1|99999.9|69
1652065500000|2022-05-09 03:05:00|100121.7|100014.1|100130|100014|100136.2|100023.2|100119.1|100005.9|75
1652065510000|2022-05-09 03:05:10|100129.9|100015.1|100157.2|100043.2|100170.2|100063.2|100129.9|100015.1|75
1652065520000|2022-05-09 03:05:20|100153|100037|100128.6|100012.6|100153|100037|100120.8|100006.7|76
1652065530000|2022-05-09 03:05:30|100128.9|100012.9|100111.4|99995.4|100132.7|100024.5|100098.4|99982.4|77
1652065540000|2022-05-09 03:05:40|100111.7|99995.7|100104.8|99988.8|100118.7|100009.5|100094.9|99978.9|72
1652065550000|2022-05-09 03:05:50|100106.4|99990.4|100089.8|99973.8|100106.4|99993.1|100089.8|99973.8|70
1652065560000|2022-05-09 03:06:00|100089.9|99973.9|100078.8|99975.8|100092.5|99976.5|100068.1|99952.1|78
1652065570000|2022-05-09 03:06:10|100084.1|99968.1|100081|99967|100089.8|99982.7|100071.2|99962|65
1652065580000|2022-05-09 03:06:20|100083.3|99967.3|100080.8|99966.4|100090.5|99982.3|100072.5|99960.4|70
1652065590000|2022-05-09 03:06:30|100074.4|99958.4|100079.9|99963.9|100082.7|99968.9|100074.3|99958.3|52
1652065600000|2022-05-09 03:06:40|100080.1|99964.1|100075.4|99959.4|100081|99965|100074.8|99959.4|42
1652065610000|2022-05-09 03:06:50|100074.9|99958.9|100073.8|99957.8|100074.9|99958.9|100068.3|99953.8|37
1652065620000|2022-05-09 03:07:00|100073.7|99957.7|100071.7|99955.7|100083.1|99967.1|100064.2|99954.2|55
1652065630000|2022-05-09 03:07:10|100074|99958.8|100073.6|99957.6|100083.8|99967.8|100069|99957.6|44
1652065640000|2022-05-09 03:07:20|100073|99957|100068.7|99952.7|100079.1|99963.1|100066.1|99950.1|54
1652065650000|2022-05-09 03:07:30|100068.3|99952.3|100074.1|99963.8|100088.3|99974.2|100066.8|99950.8|70
1652065660000|2022-05-09 03:07:40|100075.6|99965.5|100084.9|99984.1|100096.8|99991.2|100074.6|99958.6|66
1652065670000|2022-05-09 03:07:50|100089.5|99981.9|100098.6|99984.7|100100|99986.3|100074.2|99970.7|71
1652065680000|2022-05-09 03:08:00|100100|99984|100090.8|99987.4|100100|99990.2|100086.5|99973.9|62
1652065690000|2022-05-09 03:08:10|100094.7|99982.8|100072.6|99960.6|100099.8|99984.8|100067.1|99956.1|66
1652065700000|2022-05-09 03:08:20|100068.9|99969.7|100076.4|99960.4|100084.5|99975.9|100068.9|99957.2|72
1652065710000|2022-05-09 03:08:30|100076.9|99960.9|100078|99971.5|100084.1|99978.2|100067.2|99951.2|56
1652065720000|2022-05-09 03:08:40|100086|99972|100061.6|99945.6|100091.2|99975.2|100053.7|99944.7|68
1652065730000|2022-05-09 03:08:50|100061.9|99945.9|100051.4|99937.1|100067.1|99955.6|100033.2|99924.2|77
1652065740000|2022-05-09 03:09:00|100049|99940.2|100028.7|99918.4|100060.6|99948.1|100024|99908|77
1652065750000|2022-05-09 03:09:10|100028.8|99917.1|100033.9|99931.9|100047.3|99939.8|100025.3|99911.7|77
1652065760000|2022-05-09 03:09:20|100037|99934|100036.6|99928.7|100044.3|99939.6|100031|99917.5|74
1652065770000|2022-05-09 03:09:30|100035.5|99931.1|100022.4|99906.4|100045.6|99938.8|100021.4|99906.4|75
1652065780000|2022-05-09 03:09:40|100022|99906|100038.5|99927.5|100044.6|99937.6|100014.7|99898.7|51
1652065790000|2022-05-09 03:09:50|100037.5|99927.6|100035.1|99924.2|100041.9|99927.6|100029.7|99919.1|60
1652065800000|2022-05-09 03:10:00|100036.9|99922.5|100051.3|99935.3|100052.4|99937.3|100027.2|99916.2|66
1652065810000|2022-05-09 03:10:10|100051.4|99935.4|100045.6|99932.6|100059.7|99944.8|100031.5|99926|68
1652065820000|2022-05-09 03:10:20|100047.8|99938.2|100042.4|99927.9|100047.8|99939.3|100027|99921|58
1652065830000|2022-05-09 03:10:30|100044.2|99928.2|100040.3|99931.2|100048.9|99941.3|100024.5|99920.2|73
1652065840000|2022-05-09 03:10:40|100040.2|99934.5|100040.1|99932.7|100047.9|99938.2|100032.8|99921|48
1652065850000|2022-05-09 03:10:50|100051.6|99935.6|100034.7|99922.2|100051.6|99940.7|100021.4|99913.8|67
1652065860000|2022-05-09 03:11:00|100035.1|99921.2|100034.1|99924.1|100047|99937.2|100018.5|99919|70
1652065870000|2022-05-09 03:11:10|100019|99919|100035.9|99919.9|100044.4|99933.2|100009|99899.8|76
1652065880000|2022-05-09 03:11:20|100034.3|99918.3|100042.9|99926.9|100047.1|99934.2|100030.1|99916.3|50
1652065890000|2022-05-09 03:11:30|100031.1|99926|100036.2|99926.1|100050.2|99937.1|100024.9|99921.2|50
1652065900000|2022-05-09 03:11:40|100039|99924.5|100049.4|99938.1|100058.6|99950.2|100032.6|99923.7|79
1652065910000|2022-05-09 03:11:50|100050.4|99934.4|100031.4|99921.1|100065.3|99950.6|100022.5|99911.9|74
1652065920000|2022-05-09 03:12:00|100035.9|99920.8|100045.8|99936.1|100059.1|99944|100025.1|99912.4|62
1652065930000|2022-05-09 03:12:10|100056.2|99940.2|100038.2|99931.2|100056.2|99940.8|100020.9|99904.9|76
1652065940000|2022-05-09 03:12:20|100046.1|99938.1|100056.3|99940.3|100057.2|99946.2|100026.4|99913.9|62
1652065950000|2022-05-09 03:12:30|100058.8|99942.8|100037.6|99921.6|100059.3|99947.8|100020|99904|54
1652065960000|2022-05-09 03:12:40|100043.8|99932.2|100033.9|99917.9|100044.7|99932.2|100026.6|99911.9|50
1652065970000|2022-05-09 03:12:50|100034.5|99918.5|100049.2|99941.2|100054.7|99943.9|100029.9|99918.5|65
1652065980000|2022-05-09 03:13:00|100047.2|99938.2|100039.6|99929.4|100057.2|99949.2|100025|99922.8|75
1652065990000|2022-05-09 03:13:10|100042.4|99926.4|100033.9|99917.9|100044.9|99937.3|100032.3|99917.1|65
1652066000000|2022-05-09 03:13:20|100032.9|99916.9|100039.8|99933.1|100051|99938.6|100023.5|99908.5|71
1652066010000|2022-05-09 03:13:30|100044|99928|100059.5|99943.5|100063.8|99947.9|100027.6|99918.2|67
1652066020000|2022-05-09 03:13:40|100058.2|99944.1|100039.7|99932|100062.3|99953|100036.6|99928.2|65
1652066030000|2022-05-09 03:13:50|100039.8|99935.2|100053.9|99948.4|100065.4|99954.6|100033.8|99923.4|76
1652066040000|2022-05-09 03:14:00|100061.3|99945.3|100061|99945.3|100068.5|99955.4|100042.9|99941.2|74
1652066050000|2022-05-09 03:14:10|100061.6|99946.7|100039.3|99935|100064.7|99957.4|100033.7|99924.5|69
1652066060000|2022-05-09 03:14:20|100042.8|99934.1|100025.8|99909.8|100048.8|99941.2|100022.2|99907.1|69
1652066070000|2022-05-09 03:14:30|100026.7|99910.7|100056.9|99941.5|100062.1|99952.9|100022.8|99910.7|51
1652066080000|2022-05-09 03:14:40|100056.4|99940.4|100048.7|99943|100057.2|99944.6|100043.4|99933.4|34
1652066090000|2022-05-09 03:14:50|100040.9|99935.8|100044.5|99935.4|100057.5|99950|100038|99933.3|77
1652066100000|2022-05-09 03:15:00|100046.2|99932.5|100051.1|99943|100062.4|99948.2|100034.2|99926.7|78
1652066110000|2022-05-09 03:15:10|100052.3|99946|100059.4|99952.1|100062.7|99955|100040.8|99935.8|77
1652066120000|2022-05-09 03:15:20|100058.1|99949|100045.9|99953.8|100064.1|99956.9|100045.9|99940.9|68
1652066130000|2022-05-09 03:15:30|100059.6|99946.9|100053.2|99957.1|100065.3|99960.5|100048.8|99946.6|51
1652066140000|2022-05-09 03:15:40|100056.6|99953.6|100032.7|99916.8|100068.3|99960.6|100031.8|99916.8|80
1652066150000|2022-05-09 03:15:50|100031.7|99915.7|100050.1|99934.1|100064.6|99950.1|100028.5|99912.5|72
1652066160000|2022-05-09 03:16:00|100048|99936.6|100023|99907|100050.6|99937.1|100017.6|99901.6|61
1652066170000|2022-05-09 03:16:10|100023.6|99907.6|100040.1|99925.1|100041.5|99925.5|100023.1|99907.1|44
1652066180000|2022-05-09 03:16:20|100040.3|99924.3|100027.5|99919.1|100041.8|99925.8|100027.5|99917.6|52
1652066190000|2022-05-09 03:16:30|100027.4|99918.4|100027|99917.4|100033.6|99922|100026.8|99916.9|44
1652066200000|2022-05-09 03:16:40|100030|99917.8|100025.7|99911.2|100030.4|99918.9|100018.1|99907.3|49
1652066210000|2022-05-09 03:16:50|100020.7|99909.7|100047|99951.3|100051.4|99951.3|100020|99909.7|62
1652066220000|2022-05-09 03:17:00|100048.3|99952.4|100051.4|99956.3|100064|99958.2|100040.2|99939.9|75
1652066230000|2022-05-09 03:17:10|100045.5|99953.8|100049.9|99962.8|100065.8|99966.7|100045.5|99946.6|74
1652066240000|2022-05-09 03:17:20|100053.3|99962.1|100056.3|99947.3|100063.8|99964.2|100042.8|99942.6|76
1652066250000|2022-05-09 03:17:30|100057|99946.3|100049.4|99952.1|100058.4|99958.4|100042.6|99945.8|70
1652066260000|2022-05-09 03:17:40|100047.1|99951.2|100048.4|99956.6|100057.2|99959.7|100042.4|99950.8|59
1652066270000|2022-05-09 03:17:50|100048.2|99956.9|100055.1|99954.7|100061.2|99962.5|100048.2|99953.2|37
1652066280000|2022-05-09 03:18:00|100050.8|99952.8|100060.2|99968.1|100078.2|99972.5|100049.2|99952|73
1652066290000|2022-05-09 03:18:10|100058.8|99968.5|100057.3|99971.5|100082.2|99972.7|100049.6|99960.3|73
1652066300000|2022-05-09 03:18:20|100060.9|99965.9|100061|99968.8|100081.5|99975.5|100051.4|99958.6|78
1652066310000|2022-05-09 03:18:30|100061.6|99969.8|100065.7|99961.7|100077.3|99974.8|100051.4|99955.1|78
1652066320000|2022-05-09 03:18:40|100066.3|99958.1|100064.8|99971.8|100076.1|99974.9|100053.1|99958.1|75
1652066330000|2022-05-09 03:18:50|100057.4|99965.6|100061.9|99959.5|100072.3|99972.9|100049.5|99955.2|75
1652066340000|2022-05-09 03:19:00|100054.5|99961.3|100060.6|99974.9|100081.1|99974.9|100048.3|99956.7|72
1652066350000|2022-05-09 03:19:10|100059.6|99974.6|100061.7|99968.1|100088.9|99978.9|100051.2|99963.5|73
1652066360000|2022-05-09 03:19:20|100063|99966.5|100060.4|99969.8|100081.1|99973|100046.9|99946.7|80
1652066370000|2022-05-09 03:19:30|100058.8|99974.5|100050.6|99957.9|100078.2|99974.8|100049.9|99957.4|78
1652066380000|2022-05-09 03:19:40|100052.5|99960.2|100068.4|99961.9|100078.5|99967|100040.8|99950.7|77
1652066390000|2022-05-09 03:19:50|100064.9|99960.8|100062.7|99957.3|100083.7|99970.3|100043.3|99953.1|72
1652066400000|2022-05-09 03:20:00|100062.6|99957.2|100057.1|99957.8|100069.7|99966.1|100047.1|99950.4|72
1652066410000|2022-05-09 03:20:10|100058.5|99956.5|100049.6|99962.4|100061|99966.2|100045.9|99948.5|74
1652066420000|2022-05-09 03:20:20|100049.7|99962.5|100049.4|99963.2|100061.7|99964.5|100044.2|99950.1|69
1652066430000|2022-05-09 03:20:30|100050.2|99963.3|100051.3|99958.5|100057.8|99965.4|100046.1|99953.2|47
1652066440000|2022-05-09 03:20:40|100050.6|99962.3|100051.9|99956.4|100056.6|99964.2|100044.8|99954.2|56
1652066450000|2022-05-09 03:20:50|100052|99952.8|100053.3|99954.7|100058.7|99957.8|100050.9|99949.9|32
1652066460000|2022-05-09 03:21:00|100053.6|99955.3|100054.8|99953.2|100073.4|99967.1|100046|99952.4|62
1652066470000|2022-05-09 03:21:10|100056.1|99952|100042.2|99948.2|100056.1|99959.1|100039.5|99947.7|56
1652066480000|2022-05-09 03:21:20|100039.2|99950|100031.4|99928.3|100046|99950|100022.9|99925|51
1652066490000|2022-05-09 03:21:30|100033.9|99926.6|100021.5|99920.6|100033.9|99931.3|100013.2|99915.8|58
1652066500000|2022-05-09 03:21:40|100023|99918.3|100026.5|99924.8|100036.7|99932.7|100016.1|99916.7|53
1652066510000|2022-05-09 03:21:50|100023.8|99924.6|100023|99928.2|100032.7|99933.4|100018.6|99922.7|47
1652066520000|2022-05-09 03:22:00|100018.4|99926.2|100028.3|99931.3|100030|99932.1|100018|99923|56
1652066530000|2022-05-09 03:22:10|100022.3|99931.2|100026.4|99927.4|100034.5|99931.2|100016.9|99918.1|53
1652066540000|2022-05-09 03:22:20|100028.2|99925.7|100022.2|99932.2|100039.6|99936.9|100019.4|99919.7|58
1652066550000|2022-05-09 03:22:30|100022|99932|100012.4|99911.7|100032.6|99932.5|100009.4|99909.8|62
1652066560000|2022-05-09 03:22:40|100016.8|99910.3|100016.2|99915.1|100030.2|99921.8|100013.6|99908.7|54
1652066570000|2022-05-09 03:22:50|100016|99915|100009.3|99915|100018.9|99915.2|100009.1|99910.1|41
1652066580000|2022-05-09 03:23:00|100009.4|99915.1|100009.2|99902.8|100021.7|99915.7|99998.9|99899.9|50
1652066590000|2022-05-09 03:23:10|100010|99903|100012.2|99911.6|100014.1|99913.1|100003.7|99898.5|54
1652066600000|2022-05-09 03:23:20|100011.8|99911.7|100009.2|99910.4|100012|99914|100007.5|99908.1|37
1652066610000|2022-05-09 03:23:30|100006.5|99912.4|100011.4|99916.6|100011.8|99918.6|100006.5|99908.3|31
1652066620000|2022-05-09 03:23:40|100011.3|99915.8|100010.6|99910.9|100016.3|99917.5|100007.6|99902.7|31
1652066630000|2022-05-09 03:23:50|100014|99907.8|100013.7|99910.6|100019.2|99915.9|100006.8|99904.3|31
1652066640000|2022-05-09 03:24:00|100015.1|99909.2|100010.9|99911.9|100016.5|99917.1|100007.9|99909.1|38
1652066650000|2022-05-09 03:24:10|100010|99914.4|100006.4|99912.6|100015.9|99916.9|100005.2|99909.3|43
1652066660000|2022-05-09 03:24:20|100007.4|99912.7|100013|99910.4|100021.2|99918|100007.4|99905.5|50
1652066670000|2022-05-09 03:24:30|100011.8|99913.6|100018.5|99908.1|100027.8|99919.3|100011|99905.2|64
1652066680000|2022-05-09 03:24:40|100017|99912.6|100018.7|99915.6|100029.4|99927.1|100011.2|99907.4|64
1652066690000|2022-05-09 03:24:50|100020.1|99915.7|100017.5|99901.6|100020.1|99918.3|100008.7|99899.6|55
1652066700000|2022-05-09 03:25:00|100017.3|99901.3|100010.5|99902.8|100017.3|99913.9|100001.7|99901|41
1652066710000|2022-05-09 03:25:10|100009.7|99902.9|99995.4|99895.4|100010.4|99906|99993.4|99892|57
1652066720000|2022-05-09 03:25:20|99995.6|99895.3|100001.2|99890.2|100003|99895.7|99995.6|99887.8|46
1652066730000|2022-05-09 03:25:30|100001.5|99890.5|100002.7|99893.4|100002.8|99894|100000.3|99890.1|37
1652066740000|2022-05-09 03:25:40|100001.8|99894|100000.6|99893.9|100005.1|99897|99995.5|99889.2|39
1652066750000|2022-05-09 03:25:50|100000.7|99894.1|99997.2|99886.9|100004.9|99895|99991.3|99881.5|45
1652066760000|2022-05-09 03:26:00|99994.8|99888.6|99997.1|99889.7|100006.7|99898.9|99993|99883.4|70
1652066770000|2022-05-09 03:26:10|99997.9|99889.6|100005|99892|100007.7|99896.4|99994.5|99886|46
1652066780000|2022-05-09 03:26:20|100004.8|99893.5|100006.3|99899.2|100006.7|99900|100001.7|99885.7|47
1652066790000|2022-05-09 03:26:30|100006.8|99898.4|100000.6|99893.9|100007.2|99899.4|100000.6|99893.9|40
1652066800000|2022-05-09 03:26:40|99998.4|99893.8|100016.2|99900.2|100017.5|99904.2|99998.4|99893.8|46
1652066810000|2022-05-09 03:26:50|100016.9|99901.5|100002.3|99895.1|100016.9|99906.7|99999.6|99894.7|45
1652066820000|2022-05-09 03:27:00|100002.2|99894.6|100001.5|99891.1|100006.3|99897.3|99999.1|99886.6|39
1652066830000|2022-05-09 03:27:10|100002.3|99886.3|100005.9|99890.7|100006.3|99893|99991.7|99882.2|49
1652066840000|2022-05-09 03:27:20|100006.1|99890.1|100004.6|99890.6|100006.1|99893.3|100002.9|99889.5|27
1652066850000|2022-05-09 03:27:30|100005.5|99889.5|100001.6|99892.6|100005.5|99897.1|99995.4|99882.7|22
1652066860000|2022-05-09 03:27:40|99999.7|99895|100002.1|99894.4|100005.4|99898.4|99997.3|99887.4|34
1652066870000|2022-05-09 03:27:50|100002.2|99895.1|100001.6|99891.1|100003.8|99898|100000.6|99891.1|35
1652066880000|2022-05-09 03:28:00|99998.2|99894.6|100002.4|99893|100002.4|99897.2|99997.6|99892.1|39
1652066890000|2022-05-09 03:28:10|100002.7|99893.3|100005.5|99889.5|100005.8|99895.4|100001|99888.8|24
1652066900000|2022-05-09 03:28:20|100005.6|99889.6|100003.4|99887.4|100008|99892|99999.1|99885.9|24
1652066910000|2022-05-09 03:28:30|100006.2|99890.2|100010.7|99900.6|100018.9|99906.6|100005.1|99890.2|51
1652066920000|2022-05-09 03:28:40|100012.2|99899.3|100002.2|99892.9|100012.5|99901.3|99997.9|99890.2|48
1652066930000|2022-05-09 03:28:50|100005.3|99892.1|100002.4|99894.3|100008.1|99897.7|100000.8|99891.3|24
1652066940000|2022-05-09 03:29:00|99994.7|99892|100001.4|99891.4|100001.6|99893.5|99994.7|99889.4|15
1652066950000|2022-05-09 03:29:10|99998.2|99888.8|99998.4|99883.5|100002.5|99890.1|99993.7|99883.5|22
1652066960000|2022-05-09 03:29:20|99995.7|99885.6|99997.8|99889|100003.4|99892.3|99995.7|99885.6|36
1652066970000|2022-05-09 03:29:30|99996|99890.5|99993|99881.5|100000.9|99890.5|99990.9|99881.5|13
1652066980000|2022-05-09 03:29:40|99994.1|99889.3|100000.8|99894.3|100001|99894.3|99994.1|99885.4|31
1652066990000|2022-05-09 03:29:50|100000.7|99893|99999.1|99889.7|100003.3|99896.9|99994.1|99885.7|30
1652067000000|2022-05-09 03:30:00|100003.1|99890.7|99995.5|99892|100003.7|99895.5|99990.9|99889.8|40
1652067010000|2022-05-09 03:30:10|99997.8|99888.9|99996.7|99889.2|100003|99893.1|99990.1|99883.8|32
1652067020000|2022-05-09 03:30:20|99996.6|99889.1|99990.6|99882.1|99998.6|99889.2|99988|99880.8|44
1652067030000|2022-05-09 03:30:30|99990.3|99882.5|99991.2|99881|99992.8|99883.7|99988.1|99879.2|18
1652067040000|2022-05-09 03:30:40|99991|99880.9|99984.1|99872.8|99991|99880.9|99978.6|99867.8|53
1652067050000|2022-05-09 03:30:50|99984|99873.1|99972.7|99865|99986|99876.4|99969.9|99857.4|42
1652067060000|2022-05-09 03:31:00|99975.6|99860.1|99967.8|99852.9|99975.6|99863.6|99960.2|99851.2|43
1652067070000|2022-05-09 03:31:10|99969.8|99853.8|99982.6|99866.6|99992.1|99882.4|99967.9|99853.8|62
1652067080000|2022-05-09 03:31:20|99982.5|99866.5|99987.3|99881.9|99991.7|99887|99977.3|99865.5|43
1652067090000|2022-05-09 03:31:30|99990.4|99879.4|99994.9|99880.7|100003|99889|99982.3|99875.6|62
1652067100000|2022-05-09 03:31:40|99994.8|99880.6|99985.1|99872.6|99997.8|99882.7|99982.2|99868.4|49
1652067110000|2022-05-09 03:31:50|99984.5|99872.7|99990.4|99879.4|99992.6|99883.8|99984.3|99871.7|36
1652067120000|2022-05-09 03:32:00|99990.3|99879.8|99983.2|99874.7|99991.2|99880.8|99983.1|99874.7|42
1652067130000|2022-05-09 03:32:10|99983.1|99875.1|99979.8|99863.8|99986.4|99875.1|99971.1|99855.9|57
1652067140000|2022-05-09 03:32:20|99978.9|99864.4|99977.9|99861.9|99984.1|99870.1|99971.3|99860.6|41
1652067150000|2022-05-09 03:32:30|99977.6|99861.6|99975.7|99861.1|99983.5|99870.2|99967.8|99861.1|35
1652067160000|2022-05-09 03:32:40|99976.3|99860.3|99966.8|99856.7|99978.3|99863.7|99962.1|99856.1|29
1652067170000|2022-05-09 03:32:50|99967.3|99856.4|99974.3|99858.3|99974.9|99862.6|99965.3|99854.3|40
1652067180000|2022-05-09 03:33:00|99974.1|99858.1|99968.5|99857|99974.1|99859.8|99963.9|99855.8|40
1652067190000|2022-05-09 03:33:10|99968.4|99857.3|99964.2|99860.4|99968.9|99862.1|99963.2|99852.3|39
1652067200000|2022-05-09 03:33:20|99964.1|99860.3|99959.6|99854.8|99971|99860.3|99954.5|99847.4|42
1652067210000|2022-05-09 03:33:30|99961.9|99851.3|99962.5|99854.6|99964.8|99858.3|99953.7|99844.2|57
1652067220000|2022-05-09 03:33:40|99964.6|99852.7|99964.3|99851.9|99966.6|99857.2|99961.6|99849.2|32
1652067230000|2022-05-09 03:33:50|99964.5|99852.3|99960.3|99852|99975|99859.6|99955.6|99847.5|53
1652067240000|2022-05-09 03:34:00|99962.2|99853.5|99963.9|99850.6|99967.1|99857.1|99962.1|99850.4|38
1652067250000|2022-05-09 03:34:10|99964.4|99850.3|99969.4|99853.6|99972.5|99863.8|99954.7|99838.7|52
1652067260000|2022-05-09 03:34:20|99967.9|99854.8|99961.2|99851.1|99972.6|99859.6|99959|99849.7|57
1652067270000|2022-05-09 03:34:30|99959|99851.2|99961.7|99848.9|99964.7|99853.3|99957.3|99847.1|18
1652067280000|2022-05-09 03:34:40|99961.9|99849.7|99964.4|99848.4|99965.6|99853.2|99961.9|99848|30
1652067290000|2022-05-09 03:34:50|99964.5|99848.5|99964|99848|99971.9|99855.9|99954.1|99845.9|43
1652067300000|2022-05-09 03:35:00|99964.8|99848.8|99966.6|99851.3|99970|99856.1|99956.8|99845.2|63
1652067310000|2022-05-09 03:35:10|99963|99855.9|99957.3|99843.9|99966.4|99855.9|99952|99842.4|45
1652067320000|2022-05-09 03:35:20|99957.2|99843.8|99959.8|99843.8|99960.3|99844.3|99956.1|99841.4|37
1652067330000|2022-05-09 03:35:30|99958.4|99844|99961.2|99846.2|99962.8|99850.4|99952.4|99843.3|26
1652067340000|2022-05-09 03:35:40|99958.6|99847.6|99959.2|99847.2|99962.2|99849.8|99957.2|99844.7|33
1652067350000|2022-05-09 03:35:50|99959.1|99847.7|99957|99851.6|99959.7|99853.3|99953.3|99847.7|31
1652067360000|2022-05-09 03:36:00|99959.1|99850.9|99958.6|99842.6|99963.8|99850.9|99949.9|99842.6|28
1652067370000|2022-05-09 03:36:10|99956.1|99844.9|99960|99848.2|99961.2|99851.7|99953.5|99843.8|26
1652067380000|2022-05-09 03:36:20|99960.1|99848.3|99954.1|99849.9|99961.1|99849.9|99954.1|99843|18
1652067390000|2022-05-09 03:36:30|99954.2|99850|99960.3|99849|99962.5|99851|99954.2|99845.3|36
1652067400000|2022-05-09 03:36:40|99960.2|99849.3|99956.9|99854.8|99963|99855.9|99956.9|99848.3|21
1652067410000|2022-05-09 03:36:50|99956.1|99856.8|99962.3|99849.9|99964.2|99856.9|99955.9|99849.9|11
1652067420000|2022-05-09 03:37:00|99955|99859.1|99963.1|99856.6|99963.3|99860.5|99955|99848.6|22
1652067430000|2022-05-09 03:37:10|99962.6|99857.6|99974.3|99858.3|99974.9|99867.7|99962.6|99856.1|28
1652067440000|2022-05-09 03:37:20|99971.6|99855.6|99975.5|99859.5|99975.7|99867.7|99969.3|99855.1|28
1652067450000|2022-05-09 03:37:30|99974.8|99860.2|99969|99856.2|99984|99870.3|99961.6|99855.2|46
1652067460000|2022-05-09 03:37:40|99971.4|99855.4|99965.6|99854.1|99971.4|99865.3|99956.8|99852.4|28
1652067470000|2022-05-09 03:37:50|99967.1|99852.1|99959.9|99854.8|99967.1|99854.9|99959.9|99851.1|21
1652067480000|2022-05-09 03:38:00|99959.8|99856.3|99956.4|99854.6|99967.5|99862.9|99956.4|99853.7|23
1652067490000|2022-05-09 03:38:10|99956.2|99861.4|99964|99854.6|99971.1|99861.4|99956.2|99849.7|30
1652067500000|2022-05-09 03:38:20|99966.4|99850.7|99958.6|99854.1|99972.7|99858.2|99958.6|99849.7|24
1652067510000|2022-05-09 03:38:30|99955.7|99851.2|99971.9|99862|99973.3|99862|99955.7|99851.2|37
1652067520000|2022-05-09 03:38:40|99972.1|99862.1|99971.1|99860.2|99972.8|99863.2|99963.9|99857.7|28
1652067530000|2022-05-09 03:38:50|99971.3|99860.6|99972.9|99863.2|99974.3|99866.6|99969.2|99856.8|22
1652067540000|2022-05-09 03:39:00|99972|99864.4|99972.4|99857.5|99978.2|99866.5|99968.8|99857.5|16
1652067550000|2022-05-09 03:39:10|99973.9|99860|99986.6|99876.1|99991.9|99879|99972.4|99860|32
1652067560000|2022-05-09 03:39:20|99984|99879.6|99975.1|99879.7|99984|99880.4|99971.9|99871.9|31
1652067570000|2022-05-09 03:39:30|99974.1|99879.1|99977.4|99882.3|99989.5|99882.3|99974.1|99873.4|33
1652067580000|2022-05-09 03:39:40|99977.5|99879.8|99982.9|99873.3|99982.9|99883.3|99976|99873.2|32
1652067590000|2022-05-09 03:39:50|99982.8|99872.5|99977.6|99878.4|99984.7|99880.2|99974.1|99872.5|40
1652067600000|2022-05-09 03:40:00|99978.4|99878.5|99978.6|99882.8|99983.3|99884|99974.8|99874.3|39
1652067610000|2022-05-09 03:40:10|99978.4|99882.6|99981.6|99877|99984.9|99882.8|99977.8|99873.2|27
1652067620000|2022-05-09 03:40:20|99981.7|99875.3|99978.9|99877.7|99983.4|99878.7|99978.9|99874.3|19
1652067630000|2022-05-09 03:40:30|99979.1|99877.9|99982.5|99886.4|99989|99886.4|99979.1|99874.8|12
1652067640000|2022-05-09 03:40:40|99982.3|99884.5|99984.2|99882.2|99988.9|99893.5|99973.1|99881|24
1652067650000|2022-05-09 03:40:50|99982.2|99883.9|99974.6|99890.1|99982.5|99890.1|99974.6|99883.7|8
1652067660000|2022-05-09 03:41:00|99986|99883.9|99974.3|99888.4|99986.9|99892.3|99969.8|99877.8|26
1652067670000|2022-05-09 03:41:10|99972.7|99889.2|99980|99882.2|99980|99893.5|99964.8|99882.1|14
1652067680000|2022-05-09 03:41:20|99977.3|99883.4|99977.8|99884.9|99982.6|99887.6|99973.5|99880.4|23
1652067690000|2022-05-09 03:41:30|99980.9|99882.5|99978.9|99883.2|99981.9|99889.9|99972|99881.5|15
1652067700000|2022-05-09 03:41:40|99978.7|99884.3|99972.2|99884.8|99982.4|99886.5|99972.2|99878.1|31
1652067710000|2022-05-09 03:41:50|99972.3|99885.7|99992.4|99885|99992.5|99886.6|99971.9|99876.4|32
1652067720000|2022-05-09 03:42:00|99995.5|99883.2|99981.6|99885.5|99995.5|99894.8|99974.9|99881.5|52
1652067730000|2022-05-09 03:42:10|99992.4|99885.2|99972.1|99879.1|99992.8|99888.2|99969.9|99871|45
1652067740000|2022-05-09 03:42:20|99975.2|99878.4|99975.3|99876.7|99978.5|99880.4|99968.3|99868.4|31
1652067750000|2022-05-09 03:42:30|99977.5|99875.5|99977.1|99874.9|99979.1|99876.8|99975.2|99873.1|18
1652067760000|2022-05-09 03:42:40|99975.1|99876.7|99975.5|99878.6|99978.7|99880|99973|99871.5|31
1652067770000|2022-05-09 03:42:50|99975.4|99878.4|99978.2|99874.8|99978.4|99878.5|99972.7|99873.4|22
1652067780000|2022-05-09 03:43:00|99979.4|99874|99987.2|99890.2|100003.1|99897.5|99970.8|99874|51
1652067790000|2022-05-09 03:43:10|99989.5|99887.9|99989.3|99887.4|99998.5|99893.6|99982.7|99882|32
1652067800000|2022-05-09 03:43:20|99990.1|99886.8|99990.8|99894.6|99995.1|99898.5|99985.6|99884.1|39
1652067810000|2022-05-09 03:43:30|99988.7|99893.9|99987.3|99894.3|100003.3|99898.6|99983.1|99889.1|51
1652067820000|2022-05-09 03:43:40|99990|99892.6|99992.6|99891.3|99999.7|99897.7|99989.1|99890.8|31
1652067830000|2022-05-09 03:43:50|99989.2|99895.1|99984.6|99898.4|99996.5|99899.9|99984.6|99892.5|43
1652067840000|2022-05-09 03:44:00|99985.9|99898.7|99999.3|99907.2|100006.4|99911.4|99983.4|99891.8|58
1652067850000|2022-05-09 03:44:10|100000.3|99906.2|100005.3|99902.9|100007.9|99911.1|99998.7|99900.4|42
1652067860000|2022-05-09 03:44:20|100006.2|99901.7|100003.3|99900.9|100006.2|99907.6|100001.5|99900|25
1652067870000|2022-05-09 03:44:30|100003.2|99900.7|100006.5|99896.9|100009.2|99902.4|100002.8|99894.6|28
1652067880000|2022-05-09 03:44:40|100006.6|99897|100004.4|99888.5|100006.6|99907.3|99991.7|99888.1|34
1652067890000|2022-05-09 03:44:50|100004.7|99888.7|99995.9|99896|100004.7|99896.9|99995.7|99887.3|19
1652067900000|2022-05-09 03:45:00|99999.4|99893.2|99999.2|99898.2|100001.9|99904.7|99993.1|99892.6|32
1652067910000|2022-05-09 03:45:10|99998.8|99898.9|100008.6|99892.6|100008.6|99908|99994.4|99892.6|34
1652067920000|2022-05-09 03:45:20|100006.5|99894|99997.8|99902.7|100008.8|99904|99997.8|99890.8|23
1652067930000|2022-05-09 03:45:30|99997.4|99903.2|100007.4|99891.4|100007.4|99903.4|99994.2|99891.3|28
1652067940000|2022-05-09 03:45:40|100007.7|99891.7|99993.2|99895.9|100007.7|99904.4|99991.2|99891.3|44
1652067950000|2022-05-09 03:45:50|99990|99898.4|99999.6|99887.3|99999.6|99902.8|99986.3|99887.3|26
1652067960000|2022-05-09 03:46:00|99998.3|99888.4|99999|99894.1|100001.3|99898.3|99992.9|99885.1|37
1652067970000|2022-05-09 03:46:10|99999.2|99893.8|99991|99896.3|100001.4|99900.9|99989.6|99891.7|34
1652067980000|2022-05-09 03:46:20|99991.7|99895.7|99994.5|99900.6|99998.4|99902|99991.7|99891.4|28
1652067990000|2022-05-09 03:46:30|99995.1|99900.2|100003.3|99896.6|100005.9|99906.3|99995.1|99896|42
1652068000000|2022-05-09 03:46:40|100000.6|99903.4|100003.3|99897.4|100011.7|99903.4|99999.7|99895.8|33
1652068010000|2022-05-09 03:46:50|100003.4|99897.2|100005.4|99902.8|100006.1|99906.8|99997.5|99897.2|34
1652068020000|2022-05-09 03:47:00|100005.5|99902.9|100025.3|99909.3|100029.2|99918.4|100001.2|99901.3|35
1652068030000|2022-05-09 03:47:10|100025.2|99909.2|100009.8|99913.9|100025.2|99916|100008.3|99907.8|38
1652068040000|2022-05-09 03:47:20|100010.8|99912.7|100016.3|99923.4|100016.3|99923.4|100008|99912.7|44
1652068050000|2022-05-09 03:47:30|100016.4|99923.3|100026.5|99913.5|100026.5|99925.7|100016.4|99912.8|30
1652068060000|2022-05-09 03:47:40|100019.1|99921.9|100025.2|99930.8|100030|99932.3|100017.6|99917.6|49
1652068070000|2022-05-09 03:47:50|100024.9|99930.7|100022.6|99924.4|100028.7|99930.7|100018.4|99920.2|37
1652068080000|2022-05-09 03:48:00|100021.3|99924.3|100025.3|99927.7|100025.9|99929.4|100020.7|99921|29
1652068090000|2022-05-09 03:48:10|100025.4|99927.8|100033.8|99936.8|100040.2|99944.1|100025.4|99923.5|58
1652068100000|2022-05-09 03:48:20|100032.1|99938.6|100034.7|99933.8|100040.6|99942.6|100022.6|99921.3|68
1652068110000|2022-05-09 03:48:30|100035.1|99934.2|100029.1|99933.1|100040.4|99942.6|100027.7|99924.1|70
1652068120000|2022-05-09 03:48:40|100032.4|99930.2|100029.5|99924.9|100046.1|99949.1|100023.3|99924.9|68
1652068130000|2022-05-09 03:48:50|100029.8|99924.8|100025.9|99932.4|100034.2|99933.2|100021.3|99920.6|38
1652068140000|2022-05-09 03:49:00|100026.4|99933|100034.8|99946.6|100045.8|99952.8|100026|99929.5|52
1652068150000|2022-05-09 03:49:10|100035.6|99936.5|100037.2|99941.5|100046.3|99948.1|100035.6|99934.1|31
1652068160000|2022-05-09 03:49:20|100040|99939.1|100036.8|99939.5|100041.1|99942.8|100036.5|99938.1|17
1652068170000|2022-05-09 03:49:30|100035.7|99940.5|100041.9|99932.1|100042.5|99945.7|100029.5|99930.9|37
1652068180000|2022-05-09 03:49:40|100042.4|99931.9|100035.2|99937.4|100043.1|99940.7|100033.1|99931.7|43
1652068190000|2022-05-09 03:49:50|100035.9|99936.8|100037.4|99938|100039.2|99940|100032.7|99936|22
1652068200000|2022-05-09 03:50:00|100037.3|99937.9|100038.8|99942|100047.6|99948.7|100035.2|99937.8|47
1652068210000|2022-05-09 03:50:10|100035|99944.3|100038.9|99947.5|100043.5|99950.3|100035|99938.1|44
1652068220000|2022-05-09 03:50:20|100038.8|99948.4|100038.8|99948.3|100041.1|99949.7|100035.3|99944.1|36
1652068230000|2022-05-09 03:50:30|100038.9|99948.4|100043.9|99941.2|100049.2|99951.2|100034.3|99935.3|40
1652068240000|2022-05-09 03:50:40|100045.8|99939.8|100036.3|99944.2|100045.8|99951.5|100033.3|99937.7|46
1652068250000|2022-05-09 03:50:50|100036.1|99942.9|100020.1|99933.4|100040.3|99946.1|100020.1|99924.3|49
1652068260000|2022-05-09 03:51:00|100033.4|99922.4|100027.1|99929.1|100036.4|99935.7|100022.3|99919.2|34
1652068270000|2022-05-09 03:51:10|100027.3|99928.6|100017.2|99916|100032.5|99930.5|100013.8|99906|42
1652068280000|2022-05-09 03:51:20|100018.9|99914.6|100009.7|99908.4|100022.7|99922.4|100001.9|99899.5|55
1652068290000|2022-05-09 03:51:30|100008.4|99909.3|99998.8|99895.8|100012.6|99912.7|99995.2|99894.1|49
1652068300000|2022-05-09 03:51:40|100001.3|99893.8|99994|99900.5|100006.1|99909.7|99988|99889.5|36
1652068310000|2022-05-09 03:51:50|99998|99896.7|99994.7|99897|99999|99899.6|99993.5|99895.3|20
1652068320000|2022-05-09 03:52:00|99995.5|99896.5|99992|99891.2|99997.6|99899|99986.2|99887.5|33
1652068330000|2022-05-09 03:52:10|99993.8|99889.6|99992.8|99888.1|99995.4|99897.6|99985.5|99886.4|38
1652068340000|2022-05-09 03:52:20|99994|99887.2|99991.5|99897.8|99996.6|99899.9|99985.8|99885.2|47
1652068350000|2022-05-09 03:52:30|99989.2|99899.9|99988.2|99893.9|99992.9|99899.9|99985.4|99890.3|34
1652068360000|2022-05-09 03:52:40|99988.4|99893.7|99986.2|99888.3|99992.7|99896.9|99986|99888.3|27
1652068370000|2022-05-09 03:52:50|99986.4|99888.5|99981.9|99891.2|99994.6|99898.8|99979.9|99882.3|30
1652068380000|2022-05-09 03:53:00|99980.9|99892.7|99988.5|99885.9|99990.9|99892.7|99980.9|99880.9|21
1652068390000|2022-05-09 03:53:10|99987.2|99886.6|99986.4|99895.4|100000.6|99895.5|99984.2|99880.8|31
1652068400000|2022-05-09 03:53:20|99985.1|99896.6|99989.5|99890|99996.9|99896.6|99982.3|99886.8|37
1652068410000|2022-05-09 03:53:30|99990.7|99888.5|99987.7|99897.5|99993.6|99898.7|99980.8|99886.2|21
1652068420000|2022-05-09 03:53:40|99989.3|99896|99997.7|99887.6|100000.5|99898.2|99986.6|99884.4|30
1652068430000|2022-05-09 03:53:50|100001|99887.2|99999.5|99889.9|100001|99899.2|99991.4|99885|35
1652068440000|2022-05-09 03:54:00|100000.8|99888.2|99988.7|99907.8|100000.8|99907.8|99987.8|99888.2|28
1652068450000|2022-05-09 03:54:10|99987.8|99901.8|99996.6|99883.9|99996.7|99902|99986|99883.9|30
1652068460000|2022-05-09 03:54:20|99998.4|99882.4|99991|99901|99998.4|99901.1|99983.8|99882.4|40
1652068470000|2022-05-09 03:54:30|99995.3|99896.3|99995.7|99897.5|99997.4|99900.5|99991.3|99895.1|25
1652068480000|2022-05-09 03:54:40|99996.1|99897.8|99999.3|99899.2|100006.6|99905.9|99993.9|99890.8|30
1652068490000|2022-05-09 03:54:50|100000.8|99897.3|99996.7|99901.8|100001|99907.3|99994.4|99897.3|38
1652068500000|2022-05-09 03:55:00|99997.4|99901.4|99999.5|99910|99999.8|99910.4|99992.8|99900.1|33
1652068510000|2022-05-09 03:55:10|99999.7|99907.6|100014.7|99898.7|100018.1|99909.5|99998.9|99898|32
1652068520000|2022-05-09 03:55:20|100011.9|99901.9|100006|99913.4|100014.8|99915.4|100001.2|99898|38
1652068530000|2022-05-09 03:55:30|100010|99908.6|100002.8|99912.5|100010|99914.9|100001.9|99908.6|31
1652068540000|2022-05-09 03:55:40|100005.3|99914.1|99993.5|99905.7|100012.9|99914.9|99987.6|99895.3|54
1652068550000|2022-05-09 03:55:50|99994.7|99904.5|99998.5|99903.8|100000.5|99910.9|99992.2|99900.6|27
1652068560000|2022-05-09 03:56:00|100002.1|99900.6|99998|99898.6|100008.7|99906.7|99998|99898.2|38
1652068570000|2022-05-09 03:56:10|99997.9|99896.3|100002|99898.8|100003.4|99901.9|99997.3|99895.8|30
1652068580000|2022-05-09 03:56:20|100002.1|99899|99999.8|99903.6|100002.8|99908.2|99996|99898.9|38
1652068590000|2022-05-09 03:56:30|99999.7|99903.9|100001.1|99899.4|100004.1|99906.2|99995.5|99898.3|25
1652068600000|2022-05-09 03:56:40|100003.5|99897.3|99999.3|99896.9|100003.5|99910.3|99992.4|99895.8|27
1652068610000|2022-05-09 03:56:50|100002.2|99893.7|100001.6|99894.7|100003|99898|99998.6|99893.2|11
1652068620000|2022-05-09 03:57:00|100002.2|99893.8|99998.1|99911.4|100013.4|99911.4|99997|99893.8|38
1652068630000|2022-05-09 03:57:10|99999.1|99910.6|99998.1|99906.6|100002.5|99912.3|99995.1|99904.6|28
1652068640000|2022-05-09 03:57:20|99999.5|99906.3|100000.9|99901.9|100002|99907.6|99996.1|99901.1|16
1652068650000|2022-05-09 03:57:30|100000.8|99901.8|99995.6|99891.9|100001|99907.8|99989.5|99890.1|37
1652068660000|2022-05-09 03:57:40|99995.5|99891.8|99997.2|99897.1|99998.4|99903.2|99990.5|99888.5|39
1652068670000|2022-05-09 03:57:50|99995.3|99897|99990.9|99896.5|99995.7|99902.5|99988.1|99895.1|35
1652068680000|2022-05-09 03:58:00|99991.7|99895.7|99992.7|99901.3|100003.8|99904.5|99989.7|99887.8|33
1652068690000|2022-05-09 03:58:10|99994.4|99898.9|99981.7|99888.5|99997.6|99900.4|99974.7|99881.9|44
1652068700000|2022-05-09 03:58:20|99979.5|99890.6|99984.9|99884.4|99992.5|99892.6|99977.1|99875.9|35
1652068710000|2022-05-09 03:58:30|99980.6|99888.5|99985.5|99882.6|99995.4|99888.5|99980.6|99879.4|20
1652068720000|2022-05-09 03:58:40|99987.1|99881.6|99974.5|99882.5|99987.5|99890.3|99971.3|99881.2|31
1652068730000|2022-05-09 03:58:50|99974.2|99882.8|99978.2|99878|99978.7|99884.4|99973.1|99878|15
1652068740000|2022-05-09 03:59:00|99978.8|99877.4|99970.2|99876.3|99978.9|99882.3|99968.4|99868.7|43
1652068750000|2022-05-09 03:59:10|99970.1|99876.2|99971.1|99877.9|99974.8|99881.6|99965.9|99872.7|38
1652068760000|2022-05-09 03:59:20|99970.5|99877.1|99969|99878.6|99972.5|99879|99968.8|99874.9|20
1652068770000|2022-05-09 03:59:30|99969.1|99878.9|99967.5|99871.6|99977|99883.9|99965.5|99870.1|29
1652068780000|2022-05-09 03:59:40|99964.3|99875.1|99967.4|99873.5|99973.2|99879.3|99959.6|99867.5|32
1652068790000|2022-05-09 03:59:50|99970.4|99877.7|99982.9|99867.1|99984.8|99877.7|99968.5|99867|40
1652068800000|2022-05-09 04:00:00|99983.3|99867.3|99968.7|99876.5|99983.3|99886|99966.3|99867.1|49
1652068810000|2022-05-09 04:00:10|99967.9|99877.1|99970.6|99873.3|99973.2|99877.1|99967.9|99873|28
1652068820000|2022-05-09 04:00:20|99970.5|99873.2|99962.6|99876.5|99971.1|99877|99961.8|99870.7|40
1652068830000|2022-05-09 04:00:30|99972.6|99869.4|99967.2|99867|99977.2|99874.2|99965.5|99862.7|36
1652068840000|2022-05-09 04:00:40|99968.4|99866.1|99962|99866.1|99971.8|99867.7|99961.4|99863.1|32
1652068850000|2022-05-09 04:00:50|99971.6|99861.5|99967.3|99861.6|99971.6|99867.7|99961.3|99858.8|24
1652068860000|2022-05-09 04:01:00|99970.4|99858.9|99968|99863|99972|99865.9|99965.5|99858.6|42
1652068870000|2022-05-09 04:01:10|99967.8|99862.9|99961.5|99871.5|99968.5|99871.6|99954.8|99862.1|31
1652068880000|2022-05-09 04:01:20|99961.9|99870.5|99961.3|99863.8|99977|99872.1|99956.9|99858.9|44
1652068890000|2022-05-09 04:01:30|99958.1|99867|99959.4|99860|99972.5|99872.7|99953.7|99855.7|33
1652068900000|2022-05-09 04:01:40|99959.7|99853.6|99964.7|99851.8|99967.6|99866.1|99951.3|99850.1|43
1652068910000|2022-05-09 04:01:50|99965.4|99852.1|99965.3|99851.1|99967.4|99854.1|99961.1|99851.1|31
1652068920000|2022-05-09 04:02:00|99964.3|99851.4|99961.7|99865.1|99964.9|99873|99955.3|99850.3|38
1652068930000|2022-05-09 04:02:10|99964.2|99867.2|99973|99857|99973.4|99875.5|99961.4|99856.7|42
1652068940000|2022-05-09 04:02:20|99966.5|99863.2|99959.2|99855.5|99971.5|99869.7|99948.3|99855.2|50
1652068950000|2022-05-09 04:02:30|99956.1|99857.2|99945.5|99850.8|99967.1|99861.9|99945.5|99840.6|28
1652068960000|2022-05-09 04:02:40|99948.8|99847.4|99949.2|99860.7|99952.6|99860.8|99940.4|99844|46
1652068970000|2022-05-09 04:02:50|99949.9|99859.3|99949.1|99865.8|99967.5|99867.9|99946.6|99853.4|39
1652068980000|2022-05-09 04:03:00|99949.3|99866.7|99953.6|99864.4|99961.1|99868.8|99948.2|99860.6|37
1652068990000|2022-05-09 04:03:10|99954.5|99864|99962.3|99868.6|99970.5|99868.6|99951.3|99847.2|58
1652069000000|2022-05-09 04:03:20|99960.3|99859.8|99959.6|99864|99972.2|99871.7|99955.6|99852.3|54
1652069010000|2022-05-09 04:03:30|99960.7|99861.9|99954.6|99865.8|99962.3|99869.7|99952.2|99859.2|49
1652069020000|2022-05-09 04:03:40|99955.4|99868.1|99957.4|99872.7|99971.1|99873.5|99951.8|99855.7|54
1652069030000|2022-05-09 04:03:50|99958.4|99872.8|99959.4|99869.5|99968.3|99875.4|99953.5|99867.1|53
1652069040000|2022-05-09 04:04:00|99961.9|99869.4|99961.8|99870.2|99971.7|99873.1|99954.2|99866.3|49
1652069050000|2022-05-09 04:04:10|99961.9|99869.4|99959.7|99867.9|99970.9|99875|99953.1|99864.4|47
1652069060000|2022-05-09 04:04:20|99957.4|99870|99963.9|99864.9|99971.6|99890.5|99940.5|99855.5|52
1652069070000|2022-05-09 04:04:30|99956|99873.8|99968.9|99869.6|99989.7|99878.8|99950.8|99862.2|59
1652069080000|2022-05-09 04:04:40|99965.7|99872.9|99964|99875.3|99970.4|99876.8|99961.5|99865.9|31
1652069090000|2022-05-09 04:04:50|99968.7|99870.6|99964.2|99878.3|99972.3|99879.8|99963|99867.2|32
1652069100000|2022-05-09 04:05:00|99968.1|99876.4|99966.2|99878|99968.5|99879.3|99961.4|99872.2|30
1652069110000|2022-05-09 04:05:10|99966.1|99878.3|99968.2|99876.5|99970.8|99878.6|99962.6|99870.4|22
1652069120000|2022-05-09 04:05:20|99967|99876|99959.5|99879.8|99970.4|99880.3|99957.9|99867.3|27
1652069130000|2022-05-09 04:05:30|99958.8|99879.7|99970.6|99873.2|99971.4|99880.3|99957.6|99866.9|37
1652069140000|2022-05-09 04:05:40|99969.2|99873.6|99970.7|99873.3|99978.2|99874.4|99969.2|99864.4|26
1652069150000|2022-05-09 04:05:50|99971.8|99875.9|99965.4|99872.4|99971.8|99880|99957.9|99871.6|15
1652069160000|2022-05-09 04:06:00|99967.5|99870|99966|99872.5|99969.2|99876.3|99960.9|99866.5|29
1652069170000|2022-05-09 04:06:10|99966.6|99872.2|99976.2|99864.1|99978.6|99875.6|99963.7|99862.1|13
1652069180000|2022-05-09 04:06:20|99973.9|99867.9|99969.5|99877.7|99975.3|99880.2|99966|99864.5|27
1652069190000|2022-05-09 04:06:30|99969.4|99877.9|99965.1|99875.9|99980.7|99878.4|99965.1|99861.9|36
1652069200000|2022-05-09 04:06:40|99970.8|99870.5|99968.5|99876.5|99975.6|99879.7|99964.7|99869.9|32
1652069210000|2022-05-09 04:06:50|99966.8|99876.8|99959.9|99868.2|99970.4|99877.5|99959.4|99865.8|37
1652069220000|2022-05-09 04:07:00|99958.9|99869.3|99976.3|99860.3|99976.3|99873.6|99958.9|99859.8|32
1652069230000|2022-05-09 04:07:10|99975.9|99859.9|99973.4|99863.6|99976.6|99871.2|99963.7|99859.9|27
1652069240000|2022-05-09 04:07:20|99973.5|99863.7|99970.8|99873.9|99975.7|99877.9|99964.5|99862.1|28
1652069250000|2022-05-09 04:07:30|99970.6|99875.3|99973.9|99881.8|99980.7|99885.2|99964.3|99867.1|43
1652069260000|2022-05-09 04:07:40|99971.9|99884.7|99969.8|99881.2|99981.3|99884.7|99969.7|99876.7|25
1652069270000|2022-05-09 04:07:50|99969.5|99880.5|99971.2|99879.9|99973.3|99880.8|99969.5|99877.9|13
1652069280000|2022-05-09 04:08:00|99977.1|99875.3|99978.7|99871.8|99981.1|99877.6|99972.9|99871.2|31
1652069290000|2022-05-09 04:08:10|99979|99874.1|99983.3|99867.3|99983.4|99874.1|99975.5|99867.3|15
1652069300000|2022-05-09 04:08:20|99975.6|99879.9|99983.5|99882.4|99988.1|99891.4|99963.8|99869.5|45
1652069310000|2022-05-09 04:08:30|99988.8|99877.7|99977.3|99882.4|99989.8|99887.7|99966.3|99874.9|40
1652069320000|2022-05-09 04:08:40|99972.9|99886|99969.1|99879.3|99973.9|99886|99964.4|99875.4|30
1652069330000|2022-05-09 04:08:50|99968.9|99879.1|99970.8|99875|99970.8|99883.2|99964|99874.9|24
1652069340000|2022-05-09 04:09:00|99970.7|99874.8|99973.1|99872.8|99975.4|99881.3|99964.9|99870.1|22
1652069350000|2022-05-09 04:09:10|99973.2|99872.6|99975.1|99878.5|99976.5|99887|99967.4|99872.4|32
1652069360000|2022-05-09 04:09:20|99976.6|99876.2|99980.3|99879.5|99982|99889.5|99970.2|99875.3|32
1652069370000|2022-05-09 04:09:30|99976.5|99883.2|99978.3|99878.2|99981.3|99886.9|99971.8|99876.6|22
1652069380000|2022-05-09 04:09:40|99978.5|99878.5|99974.4|99879.8|99979.1|99888.9|99970.3|99877.6|29
1652069390000|2022-05-09 04:09:50|99974.5|99879.9|99990|99874|99990|99890.5|99966.9|99872|29
1652069400000|2022-05-09 04:10:00|99983.1|99887.8|99973.5|99895|99993.7|99895.5|99973.5|99877.4|44
1652069410000|2022-05-09 04:10:10|99979.8|99904|99979.5|99890.1|99992.2|99904.6|99978|99886.9|37
1652069420000|2022-05-09 04:10:20|99978.3|99890.5|99986.7|99898.2|99988.9|99898.3|99976.8|99888.1|21
1652069430000|2022-05-09 04:10:30|99989.8|99894.6|99977|99885.7|100004.7|99894.6|99977|99880.2|18
1652069440000|2022-05-09 04:10:40|99968.7|99898.1|99986.6|99892.4|99995.2|99898.1|99968.7|99878|51
1652069450000|2022-05-09 04:10:50|99987.9|99892.2|99995.6|99883.5|100007.5|99896.2|99986.2|99882.9|66
1652069460000|2022-05-09 04:11:00|99987|99886.7|99980.4|99901.1|99992.5|99901.1|99980.1|99880|31
1652069470000|2022-05-09 04:11:10|99982.2|99899.5|100012.1|99898.4|100015.3|99905.7|99975.5|99892.9|42
1652069480000|2022-05-09 04:11:20|100013.6|99897.6|100004.6|99903.2|100015.4|99913.6|99995.4|99896.4|76
1652069490000|2022-05-09 04:11:30|100009.8|99901.2|100003.6|99913.8|100027.5|99916.9|99998.1|99899|74
1652069500000|2022-05-09 04:11:40|100013.2|99907.5|100026.8|99933.1|100042.8|99941.5|100007.2|99905.3|79
1652069510000|2022-05-09 04:11:50|100041.4|99925.7|100038|99939.3|100048.9|99945.1|100028.5|99919.6|79
1652069520000|2022-05-09 04:12:00|100032.6|99935.7|100033.7|99924.6|100055.8|99949.7|100029.6|99919.2|65
1652069530000|2022-05-09 04:12:10|100042|99926|100024.8|99913.4|100044|99928.4|100017.9|99913.2|55
1652069540000|2022-05-09 04:12:20|100024|99912.9|100017.8|99914.7|100024.7|99920.4|100011.5|99906.4|48
1652069550000|2022-05-09 04:12:30|100015.9|99916.8|100011.9|99910.5|100018.4|99919.3|100010.1|99909.5|47
1652069560000|2022-05-09 04:12:40|100011.3|99910.7|100011.3|99910.7|100013.1|99915.9|100006.9|99910|27
1652069570000|2022-05-09 04:12:50|100011.2|99911.2|100015.3|99916.9|100017|99920.2|100007.6|99911.2|30
1652069580000|2022-05-09 04:13:00|100015.5|99917.5|100013|99909.9|100017.5|99924.4|100004.1|99909|43
1652069590000|2022-05-09 04:13:10|100013.2|99910|100018.4|99907.1|100021.4|99919.5|100010.7|99906.2|26
1652069600000|2022-05-09 04:13:20|100019.8|99905.7|100005.3|99908.7|100019.8|99917.2|100005|99905.7|20
1652069610000|2022-05-09 04:13:30|100006.9|99908|100004.1|99904.1|100009.3|99910.4|100000.3|99902.1|30
1652069620000|2022-05-09 04:13:40|100003.9|99905.2|100004.9|99904.6|100008.2|99909|100001.3|99899.4|41
1652069630000|2022-05-09 04:13:50|100004.8|99904.5|100007.9|99900.1|100011.8|99915|100002.7|99898.6|28
1652069640000|2022-05-09 04:14:00|100008.9|99901.1|99998.8|99898.2|100011.8|99906.2|99997.6|99898|35
1652069650000|2022-05-09 04:14:10|99998.7|99898.1|99991.4|99907.3|100003.3|99907.3|99989.4|99893.4|38
1652069660000|2022-05-09 04:14:20|99992.3|99907.1|100000.8|99897.5|100002.5|99910.4|99988.2|99890.3|43
1652069670000|2022-05-09 04:14:30|100002.5|99896.6|99994.8|99902.5|100003.1|99903.8|99992.8|99896.4|38
1652069680000|2022-05-09 04:14:40|99992.5|99902.9|99998.8|99898.7|100006.1|99908|99992.5|99889.8|41
1652069690000|2022-05-09 04:14:50|99997.3|99899.5|100004.8|99902.2|100005.6|99909.1|99993.4|99899.5|32
1652069700000|2022-05-09 04:15:00|100004.9|99899.6|100009.5|99904.6|100013.3|99912|99997.5|99892.9|49
1652069710000|2022-05-09 04:15:10|100010|99900.9|100004.3|99892|100015.1|99916|99995.4|99891.1|21
1652069720000|2022-05-09 04:15:20|100004.9|99891.4|100000.5|99897.6|100004.9|99912.4|99993.7|99891.4|18
1652069730000|2022-05-09 04:15:30|100005|99893.7|99994.9|99900.2|100005|99903.5|99993.9|99893.7|30
1652069740000|2022-05-09 04:15:40|99994.7|99900.5|99999.5|99898.6|99999.5|99904.4|99994.5|99898.6|28
1652069750000|2022-05-09 04:15:50|99998.4|99904.5|100002.6|99898|100007.7|99906.3|99994.3|99893.1|30
1652069760000|2022-05-09 04:16:00|100008.7|99892.7|100004.7|99912.7|100015|99914.2|99999.8|99892.5|51
1652069770000|2022-05-09 04:16:10|100006.9|99908.8|100016|99912.6|100017.4|99915.3|100006.4|99906.7|67
1652069780000|2022-05-09 04:16:20|100013.6|99913.4|100015.3|99910.3|100020.1|99917.3|100011.3|99910.1|52
1652069790000|2022-05-09 04:16:30|100013.7|99912.4|100012.1|99914.6|100020.8|99919.6|100006.7|99908.6|29
1652069800000|2022-05-09 04:16:40|100011.6|99914.4|100008.8|99917.5|100019.3|99918.3|100007.6|99908.7|39
1652069810000|2022-05-09 04:16:50|100010.6|99918|100012.5|99927.3|100027.6|99927.3|100007.8|99907.2|55
1652069820000|2022-05-09 04:17:00|100017.7|99920.5|100017|99916.8|100021.6|99923.5|100010.5|99915.7|53
1652069830000|2022-05-09 04:17:10|100017.8|99916.5|100015.6|99903.1|100017.8|99918.1|100008.4|99900.9|32
1652069840000|2022-05-09 04:17:20|100014.4|99903.4|100020.9|99907.7|100026.9|99918.4|100007.5|99902.4|48
1652069850000|2022-05-09 04:17:30|100020.8|99907.5|100017.4|99911.3|100024.4|99914.1|100016.2|99907.5|36
1652069860000|2022-05-09 04:17:40|100017.8|99910.4|100013.3|99915.6|100019.2|99923|100011.5|99908.8|26
1652069870000|2022-05-09 04:17:50|100013.1|99914.8|100013.1|99923.7|100021.6|99923.7|100013.1|99905.6|21
1652069880000|2022-05-09 04:18:00|100013.2|99923.6|100006.2|99926.3|100018.1|99930.3|100005.1|99903.7|43
1652069890000|2022-05-09 04:18:10|100006.8|99923.7|100014.5|99912.6|100018.5|99923.7|100006.8|99908.3|33
1652069900000|2022-05-09 04:18:20|100017.4|99908.9|100012.8|99917.8|100018.5|99917.8|100012.8|99904.6|24
1652069910000|2022-05-09 04:18:30|100013.7|99917.5|100012.4|99915.3|100013.7|99918.1|100010.3|99911.8|23
1652069920000|2022-05-09 04:18:40|100012.5|99915.5|100004.7|99929.9|100015.1|99929.9|100004.7|99910.8|22
1652069930000|2022-05-09 04:18:50|100007.2|99924.2|100006.3|99915.5|100020.9|99924.2|100004.1|99907.2|15
1652069940000|2022-05-09 04:19:00|100006.4|99915.6|99995.4|99879.4|100011.7|99915.6|99985.9|99878.6|45
1652069950000|2022-05-09 04:19:10|99993.1|99877.1|99990.1|99886.9|99996.2|99898.6|99985.8|99876.6|34
1652069960000|2022-05-09 04:19:20|99989.1|99888.8|99984.7|99883.4|99996.4|99888.8|99984.6|99880.9|34
1652069970000|2022-05-09 04:19:30|99984.9|99884.3|99977.4|99877.4|99988.3|99885.2|99974.7|99871.8|37
1652069980000|2022-05-09 04:19:40|99978.1|99875.4|99974|99873.5|99982|99880.7|99972.7|99871.6|30
1652069990000|2022-05-09 04:19:50|99975.1|99872.4|99971.3|99870|99977.1|99878.3|99964.5|99864.2|44
1652070000000|2022-05-09 04:20:00|99977.5|99862.9|99971.4|99866.8|99978.6|99877.3|99964.3|99862.9|43
1652070010000|2022-05-09 04:20:10|99971.2|99866.6|99965.9|99867.1|99971.2|99872|99962.4|99862.5|33
1652070020000|2022-05-09 04:20:20|99964.3|99875.7|99964.7|99862.5|99967.3|99875.7|99961.5|99860.8|36
1652070030000|2022-05-09 04:20:30|99962.8|99864.1|99967.2|99870.7|99967.2|99870.7|99961.8|99859.6|31
1652070040000|2022-05-09 04:20:40|99967.1|99870.6|99966.8|99862.7|99976.5|99870.7|99966.4|99858.1|40
1652070050000|2022-05-09 04:20:50|99965.2|99864.4|99975.7|99868.9|99980.2|99872.8|99965.2|99858.3|44
1652070060000|2022-05-09 04:21:00|99972.2|99872.4|99963.3|99867.8|99980.2|99872.4|99961.1|99862.8|42
1652070070000|2022-05-09 04:21:10|99963|99867.2|99960.3|99859.6|99963.3|99867.7|99956.9|99859.6|42
1652070080000|2022-05-09 04:21:20|99960.2|99860.3|99957.6|99861.7|99967.4|99864.9|99957.6|99852.5|17
1652070090000|2022-05-09 04:21:30|99957.9|99862.8|99965.9|99855.7|99969.1|99862.8|99957.9|99851.9|23
1652070100000|2022-05-09 04:21:40|99965.7|99856.4|99964.2|99858.1|99966.2|99874.8|99954.7|99855.8|17
1652070110000|2022-05-09 04:21:50|99964.7|99858.5|99955.8|99855.7|99964.7|99862.7|99952.1|99854.2|32
1652070120000|2022-05-09 04:22:00|99953.2|99860.6|99955|99853.2|99962.8|99860.7|99951.3|99846.8|42
1652070130000|2022-05-09 04:22:10|99958.6|99850.2|99954.8|99857.5|99959.3|99857.8|99953.7|99849.1|31
1652070140000|2022-05-09 04:22:20|99952.2|99858.4|99952.7|99857.5|99961.1|99868.6|99947|99852.7|29
1652070150000|2022-05-09 04:22:30|99948.5|99861.3|99957.5|99855.9|99960.1|99863.3|99948.5|99855.6|32
1652070160000|2022-05-09 04:22:40|99957.6|99856|99953.9|99856.4|99958.4|99860|99951.2|99855.5|30
1652070170000|2022-05-09 04:22:50|99954.5|99855.5|99953.5|99859.2|99955.8|99864|99949.7|99854.5|24
1652070180000|2022-05-09 04:23:00|99953.7|99858.8|99952.6|99859.3|99964.3|99868.1|99951.8|99848.3|29
1652070190000|2022-05-09 04:23:10|99952.5|99859.9|99959.7|99862.4|99969|99871|99952|99853|31
1652070200000|2022-05-09 04:23:20|99969.1|99853.1|99972.2|99871.8|99978.2|99878.1|99960.2|99853.1|48
1652070210000|2022-05-09 04:23:30|99970.6|99873|99978.5|99873.1|99981.8|99879.4|99963.2|99870.9|55
1652070220000|2022-05-09 04:23:40|99980.6|99864.6|99970.4|99866.1|99987.9|99873.5|99966.9|99853.1|78
1652070230000|2022-05-09 04:23:50|99969.4|99864.6|99965.6|99864.9|99975.1|99873.8|99959.4|99862.4|64
1652070240000|2022-05-09 04:24:00|99965.7|99865.2|99964.5|99862.3|99969.1|99870.4|99956.6|99849|46
1652070250000|2022-05-09 04:24:10|99963.9|99863.5|99961.5|99862.3|99965.9|99869.3|99957.5|99860.9|30
1652070260000|2022-05-09 04:24:20|99959.3|99864.1|99969.7|99866.1|99975.2|99870.4|99957.2|99859|43
1652070270000|2022-05-09 04:24:30|99967.1|99867.8|99960.9|99864.4|99979.2|99872.6|99956.1|99845.2|79
1652070280000|2022-05-09 04:24:40|99965.3|99859.7|99966.2|99862.8|99968.9|99870.1|99959.3|99858.1|32
1652070290000|2022-05-09 04:24:50|99966.1|99862.4|99965.9|99869.3|99970|99873.9|99962.4|99859.7|49
1652070300000|2022-05-09 04:25:00|99966.2|99869.7|99973|99866.1|99986.2|99879.5|99966.2|99854.6|78
1652070310000|2022-05-09 04:25:10|99972.6|99870.8|99977|99871.2|99992.7|99887.3|99970.3|99854.8|78
1652070320000|2022-05-09 04:25:20|99978.2|99871|99969.9|99870.5|99988.3|99883.1|99966.4|99865.8|66
1652070330000|2022-05-09 04:25:30|99971.2|99868.3|99963.9|99873.8|99974.1|99874.6|99962.6|99850.9|38
1652070340000|2022-05-09 04:25:40|99966|99873.1|99957.8|99863.8|99966.2|99876|99953.2|99859.4|27
1652070350000|2022-05-09 04:25:50|99955.3|99868.9|99960|99862|99964.9|99868.9|99955.3|99858.7|38
1652070360000|2022-05-09 04:26:00|99960.1|99862.1|99956.8|99856.4|99960.3|99864.3|99952|99852.5|40
1652070370000|2022-05-09 04:26:10|99953.8|99865.1|99955.8|99855.5|99962|99865.1|99953.8|99849.6|35
1652070380000|2022-05-09 04:26:20|99955.3|99856.1|99957.6|99843.9|99959.6|99856.6|99949.4|99842.5|32
1652070390000|2022-05-09 04:26:30|99957.8|99841.8|99954.6|99847.2|99959.1|99856.8|99948.6|99841.8|19
1652070400000|2022-05-09 04:26:40|99955.4|99846.4|99948.8|99857.4|99955.6|99857.4|99948.4|99846.4|28
1652070410000|2022-05-09 04:26:50|99949.5|99855.9|99952.5|99855.1|99952.8|99860.7|99947.9|99852.6|22
1652070420000|2022-05-09 04:27:00|99953.4|99854.2|99949.8|99858.3|99956.6|99860|99949.8|99847.6|27
1652070430000|2022-05-09 04:27:10|99950.8|99858.6|99951|99844.4|99951.1|99858.6|99941.2|99832.9|28
1652070440000|2022-05-09 04:27:20|99952.8|99842.8|99952.2|99853.4|99953.7|99859.7|99945.4|99842.1|21
1652070450000|2022-05-09 04:27:30|99951.9|99850.9|99943.3|99844.6|99951.9|99855.1|99939.1|99843.1|30
1652070460000|2022-05-09 04:27:40|99941.3|99845.5|99943.3|99852.6|99947.4|99855.7|99939.9|99844.9|25
1652070470000|2022-05-09 04:27:50|99938.1|99856.3|99936.9|99831.5|99945.2|99857|99929.5|99829.1|42
1652070480000|2022-05-09 04:28:00|99935.3|99833.1|99943.8|99837.1|99943.8|99845.6|99931.3|99831.4|35
1652070490000|2022-05-09 04:28:10|99939.3|99841.5|99937|99839.8|99949.8|99845.8|99937|99824.7|30
1652070500000|2022-05-09 04:28:20|99938.3|99836.9|99944|99843.7|99945.2|99850|99937.6|99836|25
1652070510000|2022-05-09 04:28:30|99943.8|99844.2|99936.9|99846.9|99945.1|99855.3|99936.9|99843.6|30
1652070520000|2022-05-09 04:28:40|99938.2|99846.5|99934.1|99843.4|99944.9|99846.5|99934.1|99828.5|34
1652070530000|2022-05-09 04:28:50|99933.9|99842.2|99936.8|99834.2|99941|99842.2|99933.9|99831|21
1652070540000|2022-05-09 04:29:00|99937|99834.5|99937.4|99829.7|99939.5|99841.3|99934.3|99826.9|28
1652070550000|2022-05-09 04:29:10|99935.8|99832|99939.7|99835.4|99940.4|99847.4|99933.8|99830.8|31
1652070560000|2022-05-09 04:29:20|99939.8|99833.5|99937.2|99840|99941.6|99846.9|99936.6|99833.5|19
1652070570000|2022-05-09 04:29:30|99938.5|99838.8|99923.8|99821.3|99940.6|99839.6|99917.4|99811.9|58
1652070580000|2022-05-09 04:29:40|99921.3|99824|99928.4|99830.3|99928.7|99831.6|99919.6|99820.2|44
1652070590000|2022-05-09 04:29:50|99927|99831.7|99924.7|99832|99929.5|99834.9|99924.2|99829.6|32
1652070600000|2022-05-09 04:30:00|99924.8|99831.8|99928.3|99829.5|99929|99832.7|99922.9|99821.4|48
1652070610000|2022-05-09 04:30:10|99928.5|99831.5|99928|99832.6|99934.1|99838.8|99926.2|99823.7|48
1652070620000|2022-05-09 04:30:20|99928.2|99830.2|99931.4|99830.7|99932.1|99834|99927.8|99829.1|37
1652070630000|2022-05-09 04:30:30|99929.2|99833.1|99930.6|99829|99934|99834.9|99925.1|99825.7|37
1652070640000|2022-05-09 04:30:40|99933.2|99826.6|99925.8|99844.9|99934.8|99844.9|99925.8|99826|34
1652070650000|2022-05-09 04:30:50|99931.8|99837.5|99935.3|99839.5|99940|99844.8|99928.1|99834.4|37
1652070660000|2022-05-09 04:31:00|99936.7|99837.9|99936.2|99835.4|99942.5|99844.2|99933.2|99825.9|41
1652070670000|2022-05-09 04:31:10|99935.2|99837.1|99937.4|99834.7|99937.7|99844.6|99927.5|99834.7|21
1652070680000|2022-05-09 04:31:20|99936.4|99835.7|99933.1|99842.5|99936.8|99844.4|99931.9|99832.8|25
1652070690000|2022-05-09 04:31:30|99936.3|99841.3|99932.9|99836.4|99936.3|99844|99925.6|99833.1|20
1652070700000|2022-05-09 04:31:40|99930.9|99837.6|99936.4|99826.4|99940.6|99838.3|99927.9|99823.5|27
1652070710000|2022-05-09 04:31:50|99931.6|99830.8|99934.5|99832.3|99937.4|99842.7|99926.4|99824.7|29
1652070720000|2022-05-09 04:32:00|99934.6|99833.5|99936.1|99832.4|99941.4|99836.1|99932.2|99824.3|19
1652070730000|2022-05-09 04:32:10|99935|99834.2|99930.9|99831.2|99939.1|99837.3|99928.4|99827.8|18
1652070740000|2022-05-09 04:32:20|99929.8|99833.4|99931.3|99841.3|99934.5|99844.7|99928.8|99831.3|21
1652070750000|2022-05-09 04:32:30|99930.4|99841.2|99939.7|99841.3|99939.7|99843.7|99930.4|99835.2|36
1652070760000|2022-05-09 04:32:40|99931.7|99846.2|99933|99845|99941.6|99848|99925.2|99829|20
1652070770000|2022-05-09 04:32:50|99934.3|99841.9|99929.5|99837.2|99938.7|99841.9|99929.5|99831.2|26
1652070780000|2022-05-09 04:33:00|99931.4|99837.1|99935.4|99841|99935.4|99849.4|99924.4|99836.3|27
1652070790000|2022-05-09 04:33:10|99934.6|99840.9|99933.8|99838|99936.7|99847.3|99931.4|99837.9|20
1652070800000|2022-05-09 04:33:20|99934.1|99837.7|99936|99829.7|99938.4|99837.7|99931.8|99827.2|23
1652070810000|2022-05-09 04:33:30|99936.5|99829.5|99933.6|99833.5|99936.8|99833.7|99933.4|99829|21
1652070820000|2022-05-09 04:33:40|99933.8|99833.2|99932.3|99836.1|99937.3|99836.1|99931.3|99819.7|20
1652070830000|2022-05-09 04:33:50|99931.3|99835.8|99930.8|99837.6|99937.4|99843.2|99926.5|99830.6|34
1652070840000|2022-05-09 04:34:00|99930.9|99837.4|99934.3|99834.1|99939.7|99846.6|99925.1|99820.9|43
1652070850000|2022-05-09 04:34:10|99933.2|99837.3|99935.6|99839|99944.7|99847.9|99929|99832.1|60
1652070860000|2022-05-09 04:34:20|99932.9|99841.6|99930.9|99841.6|99937.2|99844.7|99929.6|99836.2|19
1652070870000|2022-05-09 04:34:30|99930.7|99841.8|99934.7|99840.8|99938|99844.3|99930.5|99834.7|21
1652070880000|2022-05-09 04:34:40|99932.1|99843|99932|99861.5|99940.6|99861.5|99932|99835.8|29
1652070890000|2022-05-09 04:34:50|99933.3|99862.9|99944.1|99835.5|99953.9|99863.9|99933.3|99833.8|20
1652070900000|2022-05-09 04:35:00|99941.8|99837.5|99945.2|99848|99948.6|99849.9|99941.8|99829.4|26
1652070910000|2022-05-09 04:35:10|99946.5|99848.6|99944.1|99851.5|99951.2|99852.3|99944.1|99846.2|54
1652070920000|2022-05-09 04:35:20|99947.3|99849.2|99941.5|99859.5|99954|99866.9|99941.3|99847.4|38
1652070930000|2022-05-09 04:35:30|99941.7|99859.3|99944|99857.8|99948|99860.8|99939.7|99852.9|31
1652070940000|2022-05-09 04:35:40|99945.3|99855.3|99947.7|99857.8|99949.1|99860.8|99942.2|99852.3|20
1652070950000|2022-05-09 04:35:50|99948.8|99857.9|99946.8|99861.4|99952.1|99879.8|99928.6|99853.6|32
1652070960000|2022-05-09 04:36:00|99950.9|99853|99958.8|99857.4|99958.8|99863.9|99946|99852.7|31
1652070970000|2022-05-09 04:36:10|99958.9|99857.9|99972.8|99872.4|99980.4|99880.5|99958.8|99857.3|60
1652070980000|2022-05-09 04:36:20|99971.5|99871.9|99985|99882.4|99989.9|99891.4|99965.7|99868.1|54
1652070990000|2022-05-09 04:36:30|99987.4|99881.2|99988.4|99897.3|99995.5|99897.3|99979.2|99875.8|43
1652071000000|2022-05-09 04:36:40|99985.4|99897|99999.5|99890.5|99999.5|99903|99984.6|99890.5|58
1652071010000|2022-05-09 04:36:50|99996.2|99894.4|100000.5|99892.9|100000.5|99903.7|99986.5|99892.9|47
1652071020000|2022-05-09 04:37:00|100003.8|99891.8|100006.7|99903.5|100013|99919.1|99994.2|99890.6|68
1652071030000|2022-05-09 04:37:10|100005.2|99904.7|100004.5|99905.7|100011.3|99908.5|99999.3|99898.3|33
1652071040000|2022-05-09 04:37:20|100002.7|99906.9|100003.6|99910.9|100006.1|99914.5|99997.8|99900.3|30
1652071050000|2022-05-09 04:37:30|100003.1|99909.9|100007.4|99915|100007.9|99915.5|100001.7|99905.7|26
1652071060000|2022-05-09 04:37:40|100006.1|99915.3|100004.8|99905.5|100006.1|99923.1|99997.9|99905.3|26
1652071070000|2022-05-09 04:37:50|100004.1|99908.6|99987.6|99904.3|100004.8|99914.8|99982.6|99889.9|35
1652071080000|2022-05-09 04:38:00|99988.4|99903.6|99994.7|99903|100000.3|99922.9|99972.1|99897.5|36
1652071090000|2022-05-09 04:38:10|99995.6|99898.1|99997.6|99900.6|99999.4|99906.5|99990.5|99897.4|27
1652071100000|2022-05-09 04:38:20|99997.8|99900.4|99995|99903.4|99999.5|99909.6|99990.8|99899.5|21
1652071110000|2022-05-09 04:38:30|99994.4|99903.3|99997.1|99902.3|99997.1|99910.3|99989.2|99901.6|30
1652071120000|2022-05-09 04:38:40|99997.3|99902.2|99994.9|99904.8|100004.3|99908.1|99993.4|99895.5|13
1652071130000|2022-05-09 04:38:50|99996.3|99902.5|99987.6|99914.4|100001.1|99914.4|99987.6|99899.9|23
1652071140000|2022-05-09 04:39:00|99987.2|99912.7|100004.8|99916|100012.8|99918.2|99987.2|99895.9|64
1652071150000|2022-05-09 04:39:10|100006.4|99916.2|99990.8|99916.8|100006.9|99929.3|99979.3|99897.6|50
1652071160000|2022-05-09 04:39:20|99991.5|99917.3|99997.4|99909.5|100000.7|99917.6|99990|99905|29
1652071170000|2022-05-09 04:39:30|99997.2|99906|100003.6|99910|100003.6|99915.9|99993.5|99904.9|24
1652071180000|2022-05-09 04:39:40|100004.4|99909.7|99999.8|99908.4|100011|99916.4|99995.9|99897.7|35
1652071190000|2022-05-09 04:39:50|99998.7|99910.1|100003.3|99904.2|100003.3|99913|99994|99904.2|12
1652071200000|2022-05-09 04:40:00|100005.7|99896.4|99988.1|99894.6|100008.2|99910.7|99987.3|99881.5|40
1652071210000|2022-05-09 04:40:10|99988.6|99892.4|100008|99907.5|100010.1|99910.6|99985.7|99889.7|71
1652071220000|2022-05-09 04:40:20|100005.8|99905|100016.1|99914.2|100022.3|99921.4|100002|99902|68
1652071230000|2022-05-09 04:40:30|100016.6|99913.8|100007.5|99920.8|100016.6|99920.8|100007.5|99911.3|49
1652071240000|2022-05-09 04:40:40|100008.3|99914.9|100014.5|99912.4|100018|99918.9|100007.1|99906.1|31
1652071250000|2022-05-09 04:40:50|100014.4|99912.3|100024.4|99918|100024.4|99932.8|100003.8|99912.3|57
1652071260000|2022-05-09 04:41:00|100022.5|99919.5|100026.2|99930.9|100031|99936.7|100012.7|99914.8|53
1652071270000|2022-05-09 04:41:10|100025.9|99930.8|100020.6|99931.8|100030.2|99933.7|100020.6|99919.3|66
1652071280000|2022-05-09 04:41:20|100022|99930.7|100019.3|99927.8|100024.2|99930.9|100017.7|99919.5|49
1652071290000|2022-05-09 04:41:30|100016.2|99931.3|100013.8|99906|100022.8|99932.2|100000.5|99903.6|49
1652071300000|2022-05-09 04:41:40|100014|99906.1|100003.8|99901.7|100014|99910.4|99999.6|99893|45
1652071310000|2022-05-09 04:41:50|100003.9|99901.1|100003.1|99896.9|100005|99906.4|99999.2|99895.5|39
1652071320000|2022-05-09 04:42:00|100003|99896.8|100000.5|99900|100004.2|99901.6|99998.9|99895.7|18
1652071330000|2022-05-09 04:42:10|100002.6|99897.4|100000.4|99898.3|100004|99904.1|99997|99894.7|15
1652071340000|2022-05-09 04:42:20|100001.6|99896.8|100003.9|99899.9|100008.9|99905.7|99996|99892.9|39
1652071350000|2022-05-09 04:42:30|99999.3|99907.9|99998.4|99911.8|100003|99915.4|99995.6|99902.4|23
1652071360000|2022-05-09 04:42:40|99999.7|99912.2|100002.9|99913|100005.8|99915.6|99996.1|99904|20
1652071370000|2022-05-09 04:42:50|100004.1|99913.2|100000.5|99906.9|100007.4|99913.2|100000.2|99900.3|34
1652071380000|2022-05-09 04:43:00|99999.5|99904.6|100000.9|99904.5|100004.2|99911|99998.4|99897.1|51
1652071390000|2022-05-09 04:43:10|99999.7|99905.2|100003.9|99899.6|100004.5|99910.8|99990.4|99899.5|39
1652071400000|2022-05-09 04:43:20|100004.9|99898.9|100002.6|99905.6|100008|99905.8|100000.3|99894.2|33
1652071410000|2022-05-09 04:43:30|100002.8|99906.4|99999.1|99895.8|100007.1|99907.1|99995.2|99891.7|37
1652071420000|2022-05-09 04:43:40|100000.7|99893.7|99994.2|99899.6|100004.4|99899.8|99991.8|99888.2|39
1652071430000|2022-05-09 04:43:50|99994.8|99898|99993|99896.8|100000.5|99901.9|99992.3|99895.2|37
1652071440000|2022-05-09 04:44:00|99992.9|99894.4|99998.1|99888.8|100000|99897.9|99990.8|99886.5|33
1652071450000|2022-05-09 04:44:10|99996.9|99889.8|99993.3|99897.2|99999.6|99901.1|99989.2|99883.1|44
1652071460000|2022-05-09 04:44:20|99996.3|99893.2|99998.3|99900.8|99999.8|99906.6|99990.1|99883.8|46
1652071470000|2022-05-09 04:44:30|99996.2|99902.9|99993.5|99902.5|100002|99904.4|99992.3|99895.5|45
1652071480000|2022-05-09 04:44:40|99993.7|99901.5|99993.7|99897.3|99995.3|99903|99987.1|99895.5|28
1652071490000|2022-05-09 04:44:50|99993.8|99898.2|99996.7|99887|99996.7|99900.9|99989.3|99882.8|36
1652071500000|2022-05-09 04:45:00|99996.2|99890.5|100004.7|99900.4|100006.2|99910.3|99993.8|99886|60
1652071510000|2022-05-09 04:45:10|100001.9|99906.3|100001|99907.9|100015.3|99912.8|99999.1|99901.6|50
1652071520000|2022-05-09 04:45:20|99999.7|99909.1|99988|99891.6|99999.7|99909.1|99976.5|99886.4|27
1652071530000|2022-05-09 04:45:30|99987|99893|99983.4|99895.7|99987|99903.6|99980.4|99893|14
1652071540000|2022-05-09 04:45:40|99983.3|99895.8|99981.1|99899.5|99983.3|99902.7|99979.3|99895.8|15
1652071550000|2022-05-09 04:45:50|99981.2|99901.9|99988|99887.1|99989.5|99918|99966.7|99884.6|17
1652071560000|2022-05-09 04:46:00|99988.1|99886.6|99982.2|99898.4|99990|99901.8|99979.3|99882.7|25
1652071570000|2022-05-09 04:46:10|99982.9|99897.2|99981.3|99901|99983.4|99903.7|99979.6|99895.8|12
1652071580000|2022-05-09 04:46:20|99982.1|99899.5|99984|99903.7|99985.9|99919.9|99969.8|99899.1|18
1652071590000|2022-05-09 04:46:30|99984.6|99902.6|99984.1|99904.8|99987.4|99908.5|99981|99902|18
1652071600000|2022-05-09 04:46:40|99984.5|99905.1|99985.1|99895.9|99991|99909.9|99984.5|99894.4|16
1652071610000|2022-05-09 04:46:50|99989.2|99889.8|99986.3|99912.2|99993.1|99926.9|99976.9|99889.8|18
1652071620000|2022-05-09 04:47:00|99984.6|99911.5|99977.5|99898.6|99986.3|99920.1|99968.9|99890.9|27
1652071630000|2022-05-09 04:47:10|99982.1|99908|99974.3|99924.3|100007.4|99924.5|99967.4|99901.2|30
1652071640000|2022-05-09 04:47:20|99977.4|99927.4|99989.2|99910.9|99990.3|99927.4|99973.8|99901.3|25
1652071650000|2022-05-09 04:47:30|99986.8|99913.7|99985.7|99911.1|99999.6|99913.7|99985.7|99907.4|22
1652071660000|2022-05-09 04:47:40|99984.9|99911.7|99988.8|99913.1|100004.1|99914.9|99984.9|99910.5|25
1652071670000|2022-05-09 04:47:50|99989.4|99913.3|99984.5|99899.6|99997.7|99928.8|99968.7|99897.9|44
1652071680000|2022-05-09 04:48:00|99982.2|99903.7|99995.2|99915.6|100002.6|99922.9|99980.9|99898.3|46
1652071690000|2022-05-09 04:48:10|99994.5|99913.5|99990.6|99918.3|99994.8|99930.7|99978.8|99913.5|41
1652071700000|2022-05-09 04:48:20|99990.4|99916.9|99988.6|99908.3|99998.8|99925.5|99974.6|99896.9|49
1652071710000|2022-05-09 04:48:30|99988.1|99911.5|99987.8|99913.6|99994.7|99925|99973.3|99906.8|30
1652071720000|2022-05-09 04:48:40|99986.7|99911.8|99990.1|99916|100001.1|99926.5|99976.5|99902.7|23
1652071730000|2022-05-09 04:48:50|99991.8|99915.6|99989.2|99914.5|99991.8|99916.5|99989.2|99914.4|12
1652071740000|2022-05-09 04:49:00|99990.9|99913.1|99985.4|99935.4|100004.3|99935.4|99976.3|99906.3|26
1652071750000|2022-05-09 04:49:10|99984.3|99934.3|99992.6|99918.7|99995.8|99935.4|99976.9|99905.9|29
1652071760000|2022-05-09 04:49:20|99994.7|99919|99987.4|99914.1|100001.2|99926.2|99987.4|99913.5|32
1652071770000|2022-05-09 04:49:30|99987.8|99904.4|99992|99907.7|99993.6|99914.8|99987.6|99903.4|48
1652071780000|2022-05-09 04:49:40|99991.5|99909.9|99992.5|99914|100000.7|99918|99990.9|99909.9|32
1652071790000|2022-05-09 04:49:50|99992.4|99914.1|99994.5|99919.2|99994.5|99920.2|99989.5|99911|16
1652071800000|2022-05-09 04:50:00|99994.6|99919.8|99998.9|99889.6|99999.5|99922.2|99985.2|99889.6|25
1652071810000|2022-05-09 04:50:10|99988.7|99897.6|99989.1|99896.5|100006.3|99906|99986.2|99883.7|44
1652071820000|2022-05-09 04:50:20|99988.3|99898.3|99988.1|99901.4|99988.9|99901.4|99985.8|99895.5|19
1652071830000|2022-05-09 04:50:30|99988.8|99901.5|99985|99897.6|99989.1|99903|99983.7|99897.5|15
1652071840000|2022-05-09 04:50:40|99984.1|99899.8|99985.6|99902.7|99989.5|99913.8|99984.1|99898.9|15
1652071850000|2022-05-09 04:50:50|99985.7|99902.1|99995.6|99913.6|99999.2|99914.6|99981.9|99893.3|35
1652071860000|2022-05-09 04:51:00|99994.4|99914.5|100000.6|99920|100008.5|99923.9|99985.9|99909.4|47
1652071870000|2022-05-09 04:51:10|100003.5|99920.3|100004.9|99929.5|100031.8|99947.4|99995.6|99904.2|52
1652071880000|2022-05-09 04:51:20|100001.6|99929.6|100005.8|99924.9|100021|99944.4|99991.2|99918.5|35
1652071890000|2022-05-09 04:51:30|100006.3|99924.2|100000.5|99922.9|100018.7|99928.4|99999.1|99919.2|37
1652071900000|2022-05-09 04:51:40|100000.3|99923.4|100006.2|99918.8|100012.3|99930.5|99999.7|99916.8|43
1652071910000|2022-05-09 04:51:50|100004.7|99920.3|100011.6|99914.9|100011.6|99924.6|100002.5|99914.9|31
1652071920000|2022-05-09 04:52:00|100010.2|99916.3|100005.5|99924.9|100010.9|99927.4|100003.6|99915.8|22
1652071930000|2022-05-09 04:52:10|100005.7|99925.2|100012.3|99926.5|100013|99937.7|99987.7|99924.6|28
1652071940000|2022-05-09 04:52:20|100011.2|99927.9|100007.5|99927.5|100011.2|99930.5|100004.2|99922.6|37
1652071950000|2022-05-09 04:52:30|100007.9|99927.4|100006.6|99934.6|100013.8|99934.6|100004.4|99921.9|28
1652071960000|2022-05-09 04:52:40|100006|99935.3|100011.3|99934.9|100022.8|99949.4|99999.4|99923.2|55
1652071970000|2022-05-09 04:52:50|100011.7|99927|100014.6|99929.9|100017.5|99937.7|100007.9|99925.1|48
1652071980000|2022-05-09 04:53:00|100013.8|99930.9|100012.1|99929.9|100016.1|99936.1|100007.5|99929.6|31
1652071990000|2022-05-09 04:53:10|100010.3|99930.4|100007.1|99935.1|100019.6|99935.1|100004.9|99920.1|43
1652072000000|2022-05-09 04:53:20|100008.2|99932.7|100004.8|99932.8|100013.5|99936.5|100004.8|99927.6|33
1652072010000|2022-05-09 04:53:30|100005.5|99931.2|100004.1|99930.4|100007|99940.3|99989.2|99925.7|28
1652072020000|2022-05-09 04:53:40|99992.8|99942.8|100006|99928.1|100007.9|99944.7|99991.8|99926.5|33
1652072030000|2022-05-09 04:53:50|100007|99927.1|100010.2|99919.8|100010.2|99928.3|100002.7|99919.8|12
1652072040000|2022-05-09 04:54:00|100008.7|99920.8|100006.9|99916.9|100008.7|99921.9|100004.9|99916.1|18
1652072050000|2022-05-09 04:54:10|100011.2|99912.7|100012.9|99917.6|100016|99927.9|100002|99911.6|24
1652072060000|2022-05-09 04:54:20|100009.6|99922.7|100011.6|99927.6|100011.9|99937.7|99987.7|99920.4|46
1652072070000|2022-05-09 04:54:30|100010.5|99928.1|100003.4|99915.4|100015.7|99929.8|99999.4|99906.4|54
1652072080000|2022-05-09 04:54:40|100003|99915.5|100005.8|99914.6|100005.8|99919.7|99998.7|99913.4|20
1652072090000|2022-05-09 04:54:50|100004.2|99915.2|100005.5|99921.4|100012|99925.8|100003|99915.2|42
1652072100000|2022-05-09 04:55:00|100004.8|99923.5|100000.5|99914.1|100010.9|99935|99985|99910.1|37
1652072110000|2022-05-09 04:55:10|99998.8|99920.5|99999|99917|100006.2|99920.5|99996.6|99912.8|21
1652072120000|2022-05-09 04:55:20|99997.9|99920|99996.9|99915.5|99998|99920|99994.1|99913.9|19
1652072130000|2022-05-09 04:55:30|99997.7|99916.1|100007.5|99926.4|100010.8|99928.9|99994.5|99914.5|50
1652072140000|2022-05-09 04:55:40|100008.3|99925.4|99998.8|99921.4|100010.7|99925.4|99996.5|99916.3|30
1652072150000|2022-05-09 04:55:50|99996.7|99920.8|100008.9|99911|100008.9|99923.2|99996.7|99911|18
1652072160000|2022-05-09 04:56:00|100008|99913.1|100001|99918.9|100008.4|99920.8|99996.2|99910.4|27
1652072170000|2022-05-09 04:56:10|100002.2|99917.1|99985.9|99935.9|100004.6|99937.3|99985.9|99915.2|19
1652072180000|2022-05-09 04:56:20|99997.4|99924.6|100006.4|99925.1|100006.7|99927.9|99997.1|99921.3|20
1652072190000|2022-05-09 04:56:30|100005.4|99926.3|100013.2|99928.7|100015.8|99932.3|100005.4|99919.7|32
1652072200000|2022-05-09 04:56:40|100015.6|99926.2|100011|99932|100036.3|99937.1|100011|99924.3|21
1652072210000|2022-05-09 04:56:50|100034.3|99930.7|100014.5|99932.8|100037.4|99934.6|100009.8|99920.5|31
1652072220000|2022-05-09 04:57:00|100016|99932|100017.8|99931.8|100028.4|99952.4|99999.9|99925.3|24
1652072230000|2022-05-09 04:57:10|100019|99930.8|100021.6|99937.3|100028|99942.7|100014.5|99925.8|28
1652072240000|2022-05-09 04:57:20|100020.3|99939.6|100013.9|99923.6|100031.1|99941.7|100005.9|99913.3|40
1652072250000|2022-05-09 04:57:30|100013.2|99925.2|100022|99917.5|100022|99927.3|100006.2|99917.5|26
1652072260000|2022-05-09 04:57:40|100022.1|99917.3|100010.2|99932.6|100024.4|99935.1|100007.5|99915.6|31
1652072270000|2022-05-09 04:57:50|100009.3|99932.8|100008.4|99932.4|100023|99948.2|99998.2|99927.2|28
1652072280000|2022-05-09 04:58:00|100009.5|99930.3|100010.8|99932.7|100014.6|99933.2|100008.2|99928.4|24
1652072290000|2022-05-09 04:58:10|100008.8|99932.2|100005.2|99922.7|100014.5|99933.2|100001.1|99918.4|42
1652072300000|2022-05-09 04:58:20|100015.2|99914.6|100000.4|99917.2|100015.2|99925.4|99997.4|99908.7|36
1652072310000|2022-05-09 04:58:30|99999.8|99917.9|99987.4|99908.1|100005.5|99924.5|99974|99904.3|42
1652072320000|2022-05-09 04:58:40|99984.7|99908.3|99987.8|99904.7|99995|99920.1|99970|99903.5|45
1652072330000|2022-05-09 04:58:50|99988.2|99904.5|99997.2|99899.1|99997.2|99905.7|99988.2|99897|25
1652072340000|2022-05-09 04:59:00|99997.3|99899.4|99986.3|99900.5|99997.8|99909.5|99979.2|99893.2|47
1652072350000|2022-05-09 04:59:10|99986|99901.2|99987.3|99901.2|99995.9|99905.4|99982|99890.6|22
1652072360000|2022-05-09 04:59:20|99987|99902.5|99985.9|99902.4|99987|99906.6|99984.3|99901.1|18
1652072370000|2022-05-09 04:59:30|99985.8|99902.5|99987.2|99911.6|99990.1|99912.8|99976.7|99899.8|17
1652072380000|2022-05-09 04:59:40|99986.3|99911.3|99990.5|99911.1|99990.6|99911.3|99986.3|99905.9|8
1652072390000|2022-05-09 04:59:50|99990.8|99908.1|99986.4|99911|100002.8|99915.8|99981.5|99889.6|34
1652072400000|2022-05-09 05:00:00|100001.7|99908.8|99999.8|99923.2|100012.4|99924.1|99993.4|99908.8|64
1652072410000|2022-05-09 05:00:10|100001|99923.7|100010.2|99918.4|100011.3|99926.7|100001|99915|61
1652072420000|2022-05-09 05:00:20|100008.6|99917.6|100010.4|99918.6|100018.3|99934.4|100002.1|99909.9|78
1652072430000|2022-05-09 05:00:30|100011.9|99917.1|100013.5|99929.9|100026.8|99934.3|99999|99910.8|75
1652072440000|2022-05-09 05:00:40|100012.8|99927.9|100018.8|99923.4|100026.2|99934.8|100003.9|99914.5|79
1652072450000|2022-05-09 05:00:50|100014.6|99921.9|100002.6|99931.4|100019.6|99933.9|100000.8|99912.6|75
1652072460000|2022-05-09 05:01:00|100002.9|99929.1|99992|99942|100014.9|99943.2|99990.9|99915.6|78
1652072470000|2022-05-09 05:01:10|100002|99930.8|100025.6|99938.8|100046.9|99949.3|99988|99921.8|79
1652072480000|2022-05-09 05:01:20|100023.7|99941.6|100021.2|99943.2|100031|99946|100015.9|99927.8|68
1652072490000|2022-05-09 05:01:30|100022.4|99940.2|100011.7|99933.1|100025.4|99944.3|100009.4|99919.5|69
1652072500000|2022-05-09 05:01:40|100012.8|99934.3|100013.1|99933|100025.1|99937.9|100008.9|99928.7|59
1652072510000|2022-05-09 05:01:50|100012.7|99932.6|100014.8|99937.5|100015.6|99938.2|100011.7|99930.4|44
1652072520000|2022-05-09 05:02:00|100013.8|99937.9|100030.6|99946.9|100044.5|99949.2|100013.6|99928.5|68
1652072530000|2022-05-09 05:02:10|100029.9|99946.1|100024.5|99940.7|100030.8|99947.6|100024.5|99936.5|32
1652072540000|2022-05-09 05:02:20|100023.5|99939.2|100024.3|99933.4|100025|99939.2|100018|99925.7|46
1652072550000|2022-05-09 05:02:30|100024.1|99933.1|100034.3|99953.6|100037.9|99953.8|100020.6|99933.1|35
1652072560000|2022-05-09 05:02:40|100027.9|99950.2|100045.2|99965.8|100045.2|99967.5|100027.9|99940.7|43
1652072570000|2022-05-09 05:02:50|100040.9|99964.2|100049.8|99969.6|100065.1|99974.1|100040.9|99951.7|61
1652072580000|2022-05-09 05:03:00|100048|99969.9|100051.3|99975.5|100054.8|99975.7|100045|99962.5|49
1652072590000|2022-05-09 05:03:10|100051.7|99977.2|100052.9|99966.2|100071.8|99984.9|100043.5|99961.1|66
1652072600000|2022-05-09 05:03:20|100049.4|99965.4|100065.9|99955.9|100068.8|99971.6|100042.5|99953.8|64
1652072610000|2022-05-09 05:03:30|100063.9|99956.8|100052.9|99964.6|100063.9|99969.6|100048.2|99954.9|56
1652072620000|2022-05-09 05:03:40|100052.7|99965.1|100053.5|99967|100057.6|99970.1|100051|99959.3|49
1652072630000|2022-05-09 05:03:50|100052.7|99967.1|100047.2|99961|100054.7|99969.2|100046.1|99960.4|28
1652072640000|2022-05-09 05:04:00|100048.8|99963.8|100043.5|99964.1|100050.3|99969.7|100042.5|99960.7|41
1652072650000|2022-05-09 05:04:10|100042.5|99963.5|100048.8|99964.2|100048.8|99964.2|100036.4|99948.6|55
1652072660000|2022-05-09 05:04:20|100049.1|99964|100052.3|99965|100053.3|99965|100046.6|99958.1|34
1652072670000|2022-05-09 05:04:30|100053.4|99964.8|100058.3|99966.2|100060.9|99970.9|100050.7|99963.4|46
1652072680000|2022-05-09 05:04:40|100057.3|99966.1|100060.4|99975.4|100060.8|99975.8|100055.4|99965.5|35
1652072690000|2022-05-09 05:04:50|100061.4|99973.9|100057.8|99962.5|100073.9|99975.1|100050.5|99962.1|51
1652072700000|2022-05-09 05:05:00|100058.9|99956.1|100054.9|99973.8|100060.7|99973.8|100049.2|99956.1|49
1652072710000|2022-05-09 05:05:10|100056.6|99972.8|100058|99969.4|100063.8|99976.7|100052.7|99968|55
1652072720000|2022-05-09 05:05:20|100057.5|99969.7|100067.1|99969.9|100084.4|99980.1|100056.1|99961.8|66
1652072730000|2022-05-09 05:05:30|100066.5|99971.4|100062.6|99978.1|100068.9|99978.5|100059.2|99964.8|56
1652072740000|2022-05-09 05:05:40|100061.9|99977.7|100062.5|99980.8|100066.5|99982.2|100057.6|99966.3|47
1652072750000|2022-05-09 05:05:50|100061.5|99981.8|100071.4|99988.9|100074.1|99994.8|100060|99979.1|54
1652072760000|2022-05-09 05:06:00|100070.3|99990.9|100072.2|99991.2|100077.8|99995.4|100069.8|99986.9|53
1652072770000|2022-05-09 05:06:10|100071.8|99990.5|100073.6|99988.7|100078.9|99993.3|100071.8|99984.7|38
1652072780000|2022-05-09 05:06:20|100073.9|99988.5|100069|99988.4|100079.2|99988.7|100065.7|99966|55
1652072790000|2022-05-09 05:06:30|100068|99987.6|100077.8|99989.6|100078.4|99993.4|100067.1|99983.7|50
1652072800000|2022-05-09 05:06:40|100077.1|99987.4|100077.8|99985.7|100085.5|99999.1|100074|99983|58
1652072810000|2022-05-09 05:06:50|100077.1|99986.4|100079.6|99991.3|100085.1|99997.6|100076.6|99984.6|49
1652072820000|2022-05-09 05:07:00|100078.4|99992|100076.9|99992.3|100080.8|99994.8|100074.5|99986.5|43
1652072830000|2022-05-09 05:07:10|100076.5|99992.5|100075.6|99991.2|100078.4|99993.9|100071.5|99988.7|32
1652072840000|2022-05-09 05:07:20|100076.4|99992.6|100073.4|99988.3|100082.1|100004|100071.7|99987.6|48
1652072850000|2022-05-09 05:07:30|100072.8|99986.6|100072.4|99985.1|100078.4|99997.8|100070.9|99985.1|46
1652072860000|2022-05-09 05:07:40|100072|99982.8|100067.1|99980.7|100078.4|99988|100060.3|99973.6|57
1652072870000|2022-05-09 05:07:50|100067.7|99982.6|100069.1|99980|100072.8|99989.4|100059.5|99976.9|63
1652072880000|2022-05-09 05:08:00|100066.4|99980.9|100064.1|99979.6|100069.7|99985.5|100061.5|99976.1|57
1652072890000|2022-05-09 05:08:10|100064.5|99978.1|100065.3|99982|100067.3|99984.3|100060.3|99977.1|44
1652072900000|2022-05-09 05:08:20|100066.1|99980.3|100068.2|99980.6|100070|99984.3|100066.1|99977.3|34
1652072910000|2022-05-09 05:08:30|100067.1|99979.8|100065.6|99979.3|100069.1|99982.7|100057.2|99975.8|24
1652072920000|2022-05-09 05:08:40|100065|99979.4|100061.9|99976.3|100067.1|99982.9|100061.7|99968.7|30
1652072930000|2022-05-09 05:08:50|100063.4|99977.1|100065.5|99977.9|100065.5|99985.2|100055.6|99966.8|29
1652072940000|2022-05-09 05:09:00|100063.9|99964|100062.4|99979|100065.5|99980.6|100058|99964|52
1652072950000|2022-05-09 05:09:10|100061.7|99978.9|100061.8|99976.1|100065.6|99982.3|100059.6|99965.9|50
1652072960000|2022-05-09 05:09:20|100062.7|99976|100060.3|99980.9|100068.5|99983.9|100057.5|99971.2|41
1652072970000|2022-05-09 05:09:30|100061|99981.2|100070.4|99991.9|100073.6|99992.8|100061|99975.9|49
1652072980000|2022-05-09 05:09:40|100072.8|99991.8|100090.5|100004.7|100094.5|100004.7|100069|99990.9|59
1652072990000|2022-05-09 05:09:50|100088|100006|100076.9|99992.5|100088.2|100006.9|100071.9|99981.3|61
1652073000000|2022-05-09 05:10:00|100075.9|99993.8|100071.7|99989.5|100078.1|99995.4|100070.4|99988.6|27
1652073010000|2022-05-09 05:10:10|100071.5|99988.2|100067|99989.3|100073.5|99992.6|100065.4|99987.5|16
1652073020000|2022-05-09 05:10:20|100070.1|99989.7|100073.6|99994.6|100078.3|99994.6|100070.1|99986.5|29
1652073030000|2022-05-09 05:10:30|100076.6|99990.4|100072.8|99993.8|100079.4|99996.1|100070.6|99987.3|28
1652073040000|2022-05-09 05:10:40|100072.1|99994.4|100081.1|99997.7|100099.4|100004.5|100070.5|99983|55
1652073050000|2022-05-09 05:10:50|100079.6|100001.4|100074.3|99992.6|100082.1|100002.3|100070.2|99985.7|50
1652073060000|2022-05-09 05:11:00|100074.7|99993|100090.2|100012.5|100102|100019.6|100074.7|99986.6|57
1652073070000|2022-05-09 05:11:10|100089.7|100013.5|100102|100027.2|100103.5|100031.1|100084.6|100011.1|48
1652073080000|2022-05-09 05:11:20|100102.8|100027.7|100108.6|100028.1|100110.9|100031.8|100102.2|100025.7|33
1652073090000|2022-05-09 05:11:30|100109.3|100027.2|100114|100032.3|100114|100035.2|100105.6|100026.6|25
1652073100000|2022-05-09 05:11:40|100115.3|100032.8|100136.9|100048.1|100137.2|100049.1|100109.9|100032|34
1652073110000|2022-05-09 05:11:50|100135.9|100049.6|100139.4|100064.7|100145.5|100065.3|100128.5|100047.5|50
1652073120000|2022-05-09 05:12:00|100139.5|100064|100132.2|100055.9|100143.2|100069.3|100119.3|100051.9|53
1652073130000|2022-05-09 05:12:10|100133|100056.1|100135.9|100051.3|100140.2|100056.2|100131.4|100046.6|41
1652073140000|2022-05-09 05:12:20|100134.1|100050.2|100140.4|100060.4|100140.9|100060.9|100133|100050.1|27
1652073150000|2022-05-09 05:12:30|100139.4|100059.5|100130.4|100054.8|100139.4|100059.5|100130.4|100048.8|32
1652073160000|2022-05-09 05:12:40|100129.1|100055.3|100140.7|100065.1|100142.3|100065.6|100129.1|100052.9|48
1652073170000|2022-05-09 05:12:50|100139.9|100064.6|100152.2|100072.8|100153|100084.7|100134.7|100062.9|45
1652073180000|2022-05-09 05:13:00|100148.5|100075.9|100145.5|100067|100152.3|100075.9|100141.9|100063.2|36
1652073190000|2022-05-09 05:13:10|100145.2|100061.1|100140.8|100060.4|100146.1|100061.1|100140.8|100057.3|25
1652073200000|2022-05-09 05:13:20|100141.5|100060.2|100149.8|100064.1|100149.8|100072.1|100134.9|100058.5|16
1652073210000|2022-05-09 05:13:30|100150.6|100062.6|100148.2|100063.8|100150.6|100064.1|100147.3|100062.2|9
1652073220000|2022-05-09 05:13:40|100142.4|100062.5|100144.6|100055.7|100149.9|100078.9|100128.9|100049.1|20
1652073230000|2022-05-09 05:13:50|100142.8|100056.6|100155.5|100070.7|100157.1|100074.8|100140.6|100056.6|30
1652073240000|2022-05-09 05:14:00|100155.1|100069.2|100148.2|100060.5|100156.8|100074.1|100143.4|100058.6|25
1652073250000|2022-05-09 05:14:10|100147.4|100061.5|100152.9|100071.2|100156.5|100075.1|100144.3|100061.5|28
1652073260000|2022-05-09 05:14:20|100153|100071.4|100145.4|100062.2|100153|100071.4|100143.7|100060.6|21
1652073270000|2022-05-09 05:14:30|100145.2|100062.4|100141.9|100054.4|100146.9|100066.9|100140.2|100050.7|22
1652073280000|2022-05-09 05:14:40|100144.1|100053.8|100143.9|100050.4|100145.3|100057|100137.9|100050.1|14
1652073290000|2022-05-09 05:14:50|100144.6|100048.8|100136.5|100057.2|100144.6|100062.7|100132.8|100048.8|28
1652073300000|2022-05-09 05:15:00|100137.3|100057.6|100137.1|100054|100138|100060.2|100131.2|100049.2|31
1652073310000|2022-05-09 05:15:10|100143.9|100056|100134.5|100044.3|100147.3|100061.9|100127.6|100040.9|26
1652073320000|2022-05-09 05:15:20|100132.4|100042.2|100126.8|100042.1|100139|100043|100126.8|100032.6|33
1652073330000|2022-05-09 05:15:30|100126.9|100042.2|100136|100044.2|100137.8|100047.3|100126.9|100040.1|38
1652073340000|2022-05-09 05:15:40|100136.7|100044.3|100134.5|100050.2|100138.1|100050.3|100132|100039.9|20
1652073350000|2022-05-09 05:15:50|100133.3|100050.3|100144.6|100050.7|100146|100065|100131.1|100050|27
1652073360000|2022-05-09 05:16:00|100145.9|100050.2|100140|100055.9|100145.9|100060.1|100133.3|100049.4|40
1652073370000|2022-05-09 05:16:10|100142.5|100056.3|100149.9|100056.7|100151.4|100063.6|100141.9|100055.6|38
1652073380000|2022-05-09 05:16:20|100150|100056.3|100147.3|100061.6|100152.8|100062.9|100147.3|100056.3|28
1652073390000|2022-05-09 05:16:30|100150.9|100061.5|100154.4|100065|100168.2|100068.9|100146.7|100059.2|29
1652073400000|2022-05-09 05:16:40|100157.1|100064.4|100157.9|100060.8|100160|100064.4|100153.4|100059.3|34
1652073410000|2022-05-09 05:16:50|100160.4|100060.6|100160.6|100067.8|100163.2|100069.5|100154.4|100059.8|16
1652073420000|2022-05-09 05:17:00|100160.5|100066.2|100161.4|100069.8|100161.4|100071.5|100154.2|100065.2|28
1652073430000|2022-05-09 05:17:10|100160.6|100071.2|100162.2|100071.7|100174.8|100084.1|100156.8|100067|31
1652073440000|2022-05-09 05:17:20|100163.1|100073|100171.2|100083.9|100172.5|100083.9|100161.9|100071.7|35
1652073450000|2022-05-09 05:17:30|100172.9|100082.7|100174.4|100084.1|100175.7|100086.9|100170.7|100077.8|27
1652073460000|2022-05-09 05:17:40|100174.3|100084.6|100169.4|100086.4|100178.4|100088.3|100169.4|100079.1|29
1652073470000|2022-05-09 05:17:50|100170.4|100086|100169.8|100085.2|100173.6|100086.3|100168.8|100084.8|14
1652073480000|2022-05-09 05:18:00|100171.7|100085.3|100171.1|100093.6|100179.5|100096.1|100168.8|100085|34
1652073490000|2022-05-09 05:18:10|100171.3|100093.1|100175.3|100084.1|100179.9|100093.1|100171.3|100079.9|22
1652073500000|2022-05-09 05:18:20|100177.3|100083.5|100178.5|100083.1|100178.5|100088.8|100175|100079.8|18
1652073510000|2022-05-09 05:18:30|100179.3|100081.6|100167.4|100082.5|100179.3|100085.3|100166.3|100081|19
1652073520000|2022-05-09 05:18:40|100167.5|100083|100169|100089.6|100170.9|100093.5|100167.4|100083|20
1652073530000|2022-05-09 05:18:50|100169.4|100089.2|100162.8|100091.4|100174.4|100094.6|100162.8|100084.5|22
1652073540000|2022-05-09 05:19:00|100163.8|100091.3|100167.5|100059.6|100168.3|100091.3|100151.4|100058.3|33
1652073550000|2022-05-09 05:19:10|100159.7|100065.2|100159.3|100074.4|100172.6|100075.1|100153.1|100057.1|35
1652073560000|2022-05-09 05:19:20|100160.3|100073.3|100163.6|100075.4|100165.3|100078.3|100159.4|100073.3|37
1652073570000|2022-05-09 05:19:30|100163.4|100075.3|100158.8|100073.8|100165|100083.4|100156|100072.4|26
1652073580000|2022-05-09 05:19:40|100155.4|100074.8|100149.7|100078.6|100162.5|100091.2|100136.2|100067.8|40
1652073590000|2022-05-09 05:19:50|100139.3|100089.3|100157.2|100078.2|100157.2|100089.3|100139.3|100076.2|17
1652073600000|2022-05-09 05:20:00|100155.8|100079.1|100160|100073.4|100161|100079.1|100151.3|100066.2|28
1652073610000|2022-05-09 05:20:10|100158.1|100074.6|100154.6|100069.9|100158.6|100074.6|100153.7|100068.3|22
1652073620000|2022-05-09 05:20:20|100155.7|100070.1|100155|100070.1|100157|100075.3|100153|100068.5|20
1652073630000|2022-05-09 05:20:30|100152.2|100081.2|100164.1|100081.1|100166.5|100084.9|100151.7|100077.6|27
1652073640000|2022-05-09 05:20:40|100165.8|100082|100166.1|100081.6|100168.8|100083.2|100164.6|100080.9|15
1652073650000|2022-05-09 05:20:50|100164.9|100082.5|100164.4|100077.4|100169.3|100082.5|100161.6|100068|19
1652073660000|2022-05-09 05:21:00|100165|100075.8|100163.6|100073.1|100168.5|100078.1|100161.4|100073|26
1652073670000|2022-05-09 05:21:10|100162.9|100074.9|100163.9|100076.1|100164.5|100076.1|100162.9|100072.4|11
1652073680000|2022-05-09 05:21:20|100163.6|100075.9|100170.4|100086.4|100170.4|100089.4|100157.8|100071.7|43
1652073690000|2022-05-09 05:21:30|100169.4|100087.1|100177.9|100090.5|100182.2|100095.9|100165.6|100082.1|53
1652073700000|2022-05-09 05:21:40|100171.6|100091.5|100172.8|100087.9|100177.5|100091.5|100169|100080.5|39
1652073710000|2022-05-09 05:21:50|100172.9|100088|100180.7|100095.4|100184.7|100098.2|100172.9|100088|40
1652073720000|2022-05-09 05:22:00|100180.8|100095|100182.9|100100.5|100187.5|100106.7|100179.2|100092.3|22
1652073730000|2022-05-09 05:22:10|100184.4|100099.9|100187.7|100101.2|100187.7|100103.7|100182.9|100092|26
1652073740000|2022-05-09 05:22:20|100186.2|100100.8|100178.5|100090.1|100187.7|100100.8|100177.7|100090.1|23
1652073750000|2022-05-09 05:22:30|100178.6|100090.2|100180.1|100088.9|100182.7|100090.6|100178.6|100086.8|13
1652073760000|2022-05-09 05:22:40|100180.2|100089.1|100173.5|100095.4|100180.3|100098.7|100170.9|100088.7|17
1652073770000|2022-05-09 05:22:50|100173.3|100095.3|100180.1|100090.4|100180.3|100096.6|100172.8|100090.3|21
1652073780000|2022-05-09 05:23:00|100180.8|100089.1|100174.7|100096.1|100186.2|100110.3|100160.3|100084.5|20
1652073790000|2022-05-09 05:23:10|100176.4|100094.8|100177.8|100093.7|100179|100096.8|100174.3|100092.9|19
1652073800000|2022-05-09 05:23:20|100178.3|100093|100182.2|100091.3|100189|100095.2|100175.3|100086.3|20
1652073810000|2022-05-09 05:23:30|100180.7|100092.9|100170.8|100089.7|100182|100105|100155|100073.3|35
1652073820000|2022-05-09 05:23:40|100170.6|100087.7|100176.3|100091.9|100176.3|100093.3|100166.8|100084.3|30
1652073830000|2022-05-09 05:23:50|100175.9|100091.2|100183.3|100093.5|100185.8|100102.5|100175.9|100086|39
1652073840000|2022-05-09 05:24:00|100183.4|100093.6|100185|100107.3|100187.3|100107.3|100180.1|100093.4|25
1652073850000|2022-05-09 05:24:10|100186.7|100106.8|100188.7|100101.1|100188.7|100107|100184.6|100099.6|20
1652073860000|2022-05-09 05:24:20|100188.5|100101.2|100184.4|100100.1|100211.3|100123.6|100183.2|100097.3|49
1652073870000|2022-05-09 05:24:30|100184|100098.4|100185.8|100100.3|100187.7|100103.5|100182.8|100093.8|42
1652073880000|2022-05-09 05:24:40|100186.1|100100.6|100182.9|100089|100186.2|100101.8|100178.9|100087.5|42
1652073890000|2022-05-09 05:24:50|100184|100088.9|100183.8|100098.7|100184|100102.3|100175.3|100088.9|35
1652073900000|2022-05-09 05:25:00|100184.6|100098.3|100198.7|100102.5|100202.5|100109.8|100179.7|100094.1|45
1652073910000|2022-05-09 05:25:10|100198.9|100103.9|100194.5|100106.5|100200.2|100108.4|100187.5|100099.8|34
1652073920000|2022-05-09 05:25:20|100193.8|100107.5|100205.7|100114.2|100209.1|100121|100191.3|100104.3|35
1652073930000|2022-05-09 05:25:30|100208.2|100108.1|100204.9|100114.2|100210.1|100117.6|100198.9|100107.1|35
1652073940000|2022-05-09 05:25:40|100204.8|100113.7|100193.2|100105.5|100204.8|100113.8|100186.7|100101.6|52
1652073950000|2022-05-09 05:25:50|100193|100105.9|100193.2|100112.2|100193.7|100115.1|100187.8|100105.6|24
1652073960000|2022-05-09 05:26:00|100192.9|100112.3|100198|100108.3|100198.6|100116|100189.2|100108|22
1652073970000|2022-05-09 05:26:10|100198.3|100110|100198.3|100115.6|100203.5|100116.3|100192.8|100107.1|17
1652073980000|2022-05-09 05:26:20|100198.9|100114.8|100192.3|100111|100205.2|100121.5|100192.3|100108.8|33
1652073990000|2022-05-09 05:26:30|100192.9|100110.1|100193.6|100105.8|100195.3|100110.2|100188.7|100099.5|42
1652074000000|2022-05-09 05:26:40|100193.4|100104|100186.1|100108.7|100195.7|100109.3|100186.1|100102.5|35
1652074010000|2022-05-09 05:26:50|100187.3|100107.4|100192.6|100103.9|100193.6|100107.4|100185.9|100100.3|15
1652074020000|2022-05-09 05:27:00|100192|100106.1|100194.7|100102.9|100196.4|100109|100183.3|100098.3|40
1652074030000|2022-05-09 05:27:10|100195.6|100101.1|100175.1|100125.1|100195.6|100126.1|100173.2|100100.6|22
1652074040000|2022-05-09 05:27:20|100176.6|100126.6|100191.9|100101.2|100196.3|100126.6|100176.6|100098|22
1652074050000|2022-05-09 05:27:30|100192.5|100100.6|100191.5|100102.1|100193.9|100106|100188.5|100100.6|16
1652074060000|2022-05-09 05:27:40|100191.6|100101.7|100184|100085.3|100191.6|100104.6|100181|100083|36
1652074070000|2022-05-09 05:27:50|100180|100086.8|100162.5|100078.2|100184.8|100097.2|100160.9|100064|44
1652074080000|2022-05-09 05:28:00|100165.1|100075.4|100173.7|100072.8|100174.7|100081.4|100162.9|100071.3|21
1652074090000|2022-05-09 05:28:10|100169.6|100074.7|100170.1|100074.2|100173.9|100077.6|100167.8|100071.1|22
1652074100000|2022-05-09 05:28:20|100168|100075.9|100167.9|100075.2|100170|100085.8|100158.7|100072.1|12
1652074110000|2022-05-09 05:28:30|100168.5|100076.9|100170.6|100073.1|100177.2|100076.9|100168.5|100070|20
1652074120000|2022-05-09 05:28:40|100157.6|100084.3|100158.4|100067|100163.9|100084.3|100155.1|100067|22
1652074130000|2022-05-09 05:28:50|100158.2|100064.5|100155.9|100065.4|100162.9|100065.4|100154.5|100060|29
1652074140000|2022-05-09 05:29:00|100157.3|100064.2|100157.4|100066.6|100159.2|100068.3|100156|100062.9|26
1652074150000|2022-05-09 05:29:10|100156.5|100067.7|100156.4|100064.9|100161.8|100070.1|100153.4|100062.7|26
1652074160000|2022-05-09 05:29:20|100154.8|100065.7|100151.9|100067.6|100160.8|100067.6|100151.9|100053.2|39
1652074170000|2022-05-09 05:29:30|100153.8|100067.3|100163.5|100076.3|100164.1|100079.3|100153|100060.2|37
1652074180000|2022-05-09 05:29:40|100164.4|100074.5|100172.5|100077|100175|100085.9|100160.5|100072.1|42
1652074190000|2022-05-09 05:29:50|100168.6|100083.9|100169.3|100080.8|100173.7|100085.9|100165.6|100076.8|16
1652074200000|2022-05-09 05:30:00|100168.4|100081.6|100155.7|100060.3|100170.8|100084.5|100152.4|100056.2|55
1652074210000|2022-05-09 05:30:10|100155|100060.6|100162.8|100070.7|100162.8|100070.7|100151.7|100057.4|55
1652074220000|2022-05-09 05:30:20|100163.2|100070.4|100160.6|100076.9|100168|100078.7|100158.9|100065.7|49
1652074230000|2022-05-09 05:30:30|100161.1|100076.7|100161.1|100069.6|100163.2|100076.7|100158.6|100068.7|33
1652074240000|2022-05-09 05:30:40|100160.8|100070.6|100156.9|100077.7|100161.4|100077.7|100156.9|100070.5|15
1652074250000|2022-05-09 05:30:50|100156.4|100077.9|100150.3|100060|100160|100077.9|100150.3|100056.8|26
1652074260000|2022-05-09 05:31:00|100152.5|100058|100151.5|100061.1|100156.6|100062.1|100149.2|100050.1|38
1652074270000|2022-05-09 05:31:10|100154.9|100056|100152.1|100060.3|100154.9|100063|100145.6|100054.6|36
1652074280000|2022-05-09 05:31:20|100152.8|100061.1|100151.5|100065.7|100154.9|100067.5|100150.5|100060.2|33
1652074290000|2022-05-09 05:31:30|100151.6|100065.4|100158.8|100064.4|100159.6|100070.7|100149.4|100062.3|38
1652074300000|2022-05-09 05:31:40|100156.3|100064.5|100156.1|100062.4|100158.3|100066.6|100152.3|100062.4|20
1652074310000|2022-05-09 05:31:50|100154.6|100063.8|100149.2|100052.5|100157|100064.5|100142.8|100049|60
1652074320000|2022-05-09 05:32:00|100151.9|100047.3|100144.9|100058.9|100151.9|100061.1|100141.6|100047.3|33
1652074330000|2022-05-09 05:32:10|100146.1|100057.7|100150.4|100053.5|100151.2|100057.7|100146.1|100052.6|30
1652074340000|2022-05-09 05:32:20|100150.9|100053.2|100147.7|100053.2|100151|100057.2|100146.4|100051.7|22
1652074350000|2022-05-09 05:32:30|100148.1|100052.7|100146.5|100052.4|100150|100054|100141.7|100047.2|28
1652074360000|2022-05-09 05:32:40|100145.5|100052.6|100138.1|100041.4|100147.6|100061.1|100131.7|100035|52
1652074370000|2022-05-09 05:32:50|100137.8|100042.1|100135.7|100040.3|100140.9|100051|100132.4|100038.7|47
1652074380000|2022-05-09 05:33:00|100135.5|100041|100134.8|100041.3|100135.7|100043|100133.8|100040.6|20
1652074390000|2022-05-09 05:33:10|100134.6|100042|100129.3|100037.5|100137.4|100045.1|100129.3|100031.8|28
1652074400000|2022-05-09 05:33:20|100128.4|100038.6|100133.9|100044.3|100136.1|100046.8|100128.2|100028.5|45
1652074410000|2022-05-09 05:33:30|100133.5|100045.4|100140.1|100048.4|100140.1|100053.2|100130|100043.6|34
1652074420000|2022-05-09 05:33:40|100137.3|100047.7|100149.5|100048.4|100152.2|100056.1|100131.8|100044.2|36
1652074430000|2022-05-09 05:33:50|100149.1|100048|100150.9|100056|100153.7|100056|100140.1|100041.7|42
1652074440000|2022-05-09 05:34:00|100151.7|100055.7|100157.6|100063.7|100168.4|100067|100149.8|100048.2|61
1652074450000|2022-05-09 05:34:10|100157.4|100064.4|100152.7|100057.2|100157.4|100064.4|100149.4|100055.9|27
1652074460000|2022-05-09 05:34:20|100152.9|100056.8|100148.2|100054|100153.8|100056.8|100142.9|100043.9|42
1652074470000|2022-05-09 05:34:30|100146.4|100054.6|100154.8|100066|100163.6|100074.6|100145.7|100052|39
1652074480000|2022-05-09 05:34:40|100155.2|100066.9|100167.1|100074|100178|100075.3|100152.1|100062.5|47
1652074490000|2022-05-09 05:34:50|100167.7|100076.9|100170.2|100068.5|100174.9|100079.9|100163.7|100068.5|53
1652074500000|2022-05-09 05:35:00|100170.5|100068.6|100169.7|100069.7|100175|100075.8|100156.9|100056.8|66
1652074510000|2022-05-09 05:35:10|100169.6|100073.4|100170.3|100079.1|100176.6|100082.1|100165|100071.4|50
1652074520000|2022-05-09 05:35:20|100171.6|100078|100173.6|100086.3|100178.1|100086.4|100168.9|100072.4|40
1652074530000|2022-05-09 05:35:30|100172.3|100084.7|100187.6|100094.2|100192.4|100094.2|100171.8|100069.9|49
1652074540000|2022-05-09 05:35:40|100181.5|100092.7|100188.9|100095.6|100190.9|100095.6|100181.3|100082.3|38
1652074550000|2022-05-09 05:35:50|100188.6|100096.8|100189.9|100099.4|100203|100099.6|100184|100089.4|49
1652074560000|2022-05-09 05:36:00|100190.7|100097.7|100183.3|100086|100192.1|100099.5|100173.4|100081.4|49
1652074570000|2022-05-09 05:36:10|100182.2|100086.2|100187.1|100095.5|100187.1|100095.9|100178.8|100085.2|40
1652074580000|2022-05-09 05:36:20|100190.5|100097.6|100187.6|100097.3|100190.7|100100.3|100185.6|100095.9|30
1652074590000|2022-05-09 05:36:30|100186.7|100096.5|100180.4|100093.5|100188.6|100099.4|100180.4|100087.6|42
1652074600000|2022-05-09 05:36:40|100181.1|100093.1|100178.7|100078.4|100186|100095.4|100175.4|100076.3|31
1652074610000|2022-05-09 05:36:50|100183.8|100072.5|100189.1|100085.9|100189.1|100096.3|100177.6|100072.5|34
1652074620000|2022-05-09 05:37:00|100187.8|100086.7|100189.1|100100.9|100195.9|100101.1|100186.2|100086.7|34
1652074630000|2022-05-09 05:37:10|100190.6|100098.9|100185.7|100096.2|100193.6|100100|100184.8|100093.6|30
1652074640000|2022-05-09 05:37:20|100185.6|100096.1|100179.2|100093.1|100186.6|100097.3|100179.2|100090.8|42
1652074650000|2022-05-09 05:37:30|100179.1|100091.1|100180|100091.3|100182.8|100094.4|100176.2|100089.4|36
1652074660000|2022-05-09 05:37:40|100179.5|100091.8|100181.1|100094.3|100182.7|100095.9|100178.1|100085.9|38
1652074670000|2022-05-09 05:37:50|100181.4|100094.4|100186.6|100085.7|100186.9|100095.6|100178.4|100085.7|20
1652074680000|2022-05-09 05:38:00|100186.2|100085.9|100178.1|100095.4|100187|100095.4|100178.1|100085.4|16
1652074690000|2022-05-09 05:38:10|100179.2|100093.5|100176.3|100093.3|100180|100095|100173.1|100090.3|26
1652074700000|2022-05-09 05:38:20|100177.1|100091.7|100181.3|100085.7|100183.9|100092.1|100175.8|100084.1|25
1652074710000|2022-05-09 05:38:30|100180.9|100084.7|100161.7|100060.8|100182.1|100085.2|100161.3|100055.2|49
1652074720000|2022-05-09 05:38:40|100161|100062.5|100157.9|100062.5|100165|100072.4|100153.5|100062.2|58
1652074730000|2022-05-09 05:38:50|100157.6|100062.3|100154.6|100056.4|100163.6|100062.6|100154.6|100053.9|29
1652074740000|2022-05-09 05:39:00|100151.5|100045.1|100149.4|100052.9|100155|100058.9|100143.9|100035.9|54
1652074750000|2022-05-09 05:39:10|100150.4|100053|100152.7|100039.4|100154.2|100053|100145.4|100038.4|41
1652074760000|2022-05-09 05:39:20|100153.8|100038.3|100142|100042.5|100153.8|100044.8|100139.1|100032|32
1652074770000|2022-05-09 05:39:30|100144|100041.5|100134|100028.1|100147.9|100046.6|100132.4|100018.5|51
1652074780000|2022-05-09 05:39:40|100132.2|100026.9|100126.3|100029.6|100132.6|100033.9|100123.2|100022.3|42
1652074790000|2022-05-09 05:39:50|100132|100025.9|100131.2|100033.4|100133.7|100033.4|100127.3|100016.9|44
1652074800000|2022-05-09 05:40:00|100131.7|100032.7|100133.7|100040.5|100143.5|100050.3|100129.3|100032.1|61
1652074810000|2022-05-09 05:40:10|100133.5|100039.9|100136.4|100031.8|100143|100050|100127|100030.4|67
1652074820000|2022-05-09 05:40:20|100133.1|100035|100126.8|100039.5|100138.9|100040.9|100126.8|100028.2|47
1652074830000|2022-05-09 05:40:30|100132.7|100030.2|100130.4|100039.4|100133.2|100042.4|100125.1|100030.2|44
1652074840000|2022-05-09 05:40:40|100131.2|100038.3|100128|100044.2|100131.6|100044.2|100121.2|100018.7|35
1652074850000|2022-05-09 05:40:50|100128.9|100041.8|100130.1|100025.8|100132.3|100041.8|100125.5|100025|22
1652074860000|2022-05-09 05:41:00|100130.2|100026|100129.5|100027.3|100133.4|100029.3|100129.4|100025.4|15
1652074870000|2022-05-09 05:41:10|100129.6|100027.4|100126.4|100027.9|100139.9|100041.9|100122.7|100022.8|48
1652074880000|2022-05-09 05:41:20|100126.7|100027.8|100129.3|100034.9|100132.7|100038.4|100121.8|100027.8|30
1652074890000|2022-05-09 05:41:30|100130|100035.2|100125.1|100030|100131.2|100035.9|100122.8|100028.7|22
1652074900000|2022-05-09 05:41:40|100123.6|100031.3|100126.2|100029.7|100131.2|100037.8|100122.4|100027|32
1652074910000|2022-05-09 05:41:50|100130.1|100033|100124.4|100035.1|100134.7|100037.8|100117.7|100027.8|24
1652074920000|2022-05-09 05:42:00|100124.2|100034.8|100147.2|100049.7|100150.6|100054.8|100124.2|100034.8|58
1652074930000|2022-05-09 05:42:10|100147|100049.8|100143.5|100051.4|100147.1|100054.4|100140|100041|45
1652074940000|2022-05-09 05:42:20|100142.5|100051.5|100143.3|100052.9|100147.4|100055.7|100142.3|100046|39
1652074950000|2022-05-09 05:42:30|100144.3|100052.4|100128.6|100038.4|100144.3|100054.8|100125|100031.2|42
1652074960000|2022-05-09 05:42:40|100126.9|100038.6|100126|100033.7|100134.2|100043.3|100121.5|100026.2|41
1652074970000|2022-05-09 05:42:50|100130.5|100032.2|100132|100034.3|100135.7|100040.4|100120.1|100019.4|54
1652074980000|2022-05-09 05:43:00|100132.4|100034.5|100135.7|100047.2|100142.2|100047.9|100128|100034.4|48
1652074990000|2022-05-09 05:43:10|100136.8|100046.6|100149.2|100055.1|100150.6|100057.1|100136.3|100043.5|46
1652075000000|2022-05-09 05:43:20|100148.9|100054.8|100157.3|100060.6|100162.4|100066.8|100147.4|100050.1|49
1652075010000|2022-05-09 05:43:30|100156.3|100059.8|100153.4|100069.5|100172.2|100070.2|100152.1|100056|49
1652075020000|2022-05-09 05:43:40|100152.9|100069.4|100160.7|100068.8|100172.8|100075.7|100152.9|100062.8|60
1652075030000|2022-05-09 05:43:50|100160.9|100069.4|100162.6|100068.1|100163.6|100069.5|100159.8|100066.5|23
1652075040000|2022-05-09 05:44:00|100160|100068|100150.4|100067.3|100166.4|100074.1|100150.4|100064.4|34
1652075050000|2022-05-09 05:44:10|100152.2|100065|100156|100059.3|100158.2|100070.8|100146.6|100053.4|40
1652075060000|2022-05-09 05:44:20|100156.8|100058.3|100150|100062.4|100156.8|100066.2|100149.8|100058.3|36
1652075070000|2022-05-09 05:44:30|100150.5|100062.6|100151.2|100061.6|100154.9|100063.4|100149.2|100047.1|43
1652075080000|2022-05-09 05:44:40|100153|100059.1|100150.1|100048.7|100153|100063.1|100145.1|100048.7|51
1652075090000|2022-05-09 05:44:50|100150|100050.1|100148.3|100056.6|100153.2|100061.1|100139|100046.9|34
1652075100000|2022-05-09 05:45:00|100148.7|100056.8|100157.9|100067.4|100161.8|100067.7|100144.7|100055|42
1652075110000|2022-05-09 05:45:10|100160.3|100064|100158|100074.8|100169.6|100074.8|100149|100060.4|45
1652075120000|2022-05-09 05:45:20|100164.2|100073.1|100161.2|100068.2|100167|100073.2|100159.3|100065.1|38
1652075130000|2022-05-09 05:45:30|100161|100067.3|100160.8|100066.2|100165.7|100068.7|100157.2|100065.5|26
1652075140000|2022-05-09 05:45:40|100160.3|100066.5|100165.5|100065|100169.6|100072.8|100158|100064.2|26
1652075150000|2022-05-09 05:45:50|100160.9|100065.9|100169.4|100076.5|100176.2|100084.1|100160.9|100065.5|52
1652075160000|2022-05-09 05:46:00|100169.7|100079.2|100172.8|100077.1|100175|100080.8|100169.5|100076.4|32
1652075170000|2022-05-09 05:46:10|100172.6|100077|100182.4|100089.7|100185.4|100090.9|100170.4|100076|42
1652075180000|2022-05-09 05:46:20|100180.3|100089.5|100179.8|100083.9|100181.9|100090.9|100176.4|100078.6|48
1652075190000|2022-05-09 05:46:30|100178.9|100084.9|100187.6|100102|100196.2|100102|100174.4|100083.3|28
1652075200000|2022-05-09 05:46:40|100193.8|100096.8|100197.1|100097.6|100203.8|100102.3|100185.8|100087.3|37
1652075210000|2022-05-09 05:46:50|100196.9|100098.8|100197.2|100104.1|100198.6|100115.6|100184|100092.1|32
1652075220000|2022-05-09 05:47:00|100198.7|100112.3|100195.9|100104.8|100198.7|100114.9|100192.5|100101.4|30
1652075230000|2022-05-09 05:47:10|100195.7|100105.7|100200.6|100108.6|100203|100108.9|100195.7|100104.6|32
1652075240000|2022-05-09 05:47:20|100200.3|100107.9|100201|100118.5|100205.9|100118.7|100198.8|100106|45
1652075250000|2022-05-09 05:47:30|100200.3|100118.7|100211.2|100115.3|100213.6|100118.8|100197.6|100111|43
1652075260000|2022-05-09 05:47:40|100211.8|100114.2|100198.6|100115.7|100211.8|100117.7|100198.6|100113|32
1652075270000|2022-05-09 05:47:50|100199.2|100114.3|100198|100114.2|100201.7|100118.2|100197.6|100111.3|27
1652075280000|2022-05-09 05:48:00|100199.1|100114.9|100203.2|100109.7|100215.5|100121.8|100194.7|100107.5|60
1652075290000|2022-05-09 05:48:10|100203.3|100109.8|100192.7|100101.4|100203.4|100116.5|100189.2|100095.5|44
1652075300000|2022-05-09 05:48:20|100194.9|100099.5|100198.4|100111.8|100198.4|100112.5|100191.9|100099.5|30
1652075310000|2022-05-09 05:48:30|100197.6|100111.1|100197.8|100113.3|100200.6|100118.3|100193.6|100111.1|22
1652075320000|2022-05-09 05:48:40|100197.7|100113.2|100191.4|100106.4|100198.4|100120.4|100186.8|100099.7|31
1652075330000|2022-05-09 05:48:50|100189.3|100107.9|100190.6|100117.7|100199.4|100117.7|100189.3|100096.5|50
1652075340000|2022-05-09 05:49:00|100191.1|100115.9|100204.4|100121.3|100207.1|100125.8|100188.5|100108.7|44
1652075350000|2022-05-09 05:49:10|100203.8|100121.1|100206.7|100118.2|100213.3|100121.4|100203.8|100116.5|24
1652075360000|2022-05-09 05:49:20|100208.8|100116.5|100204.7|100118.1|100208.8|100122.5|100193.6|100107.1|45
1652075370000|2022-05-09 05:49:30|100203.5|100118.8|100211.6|100113.9|100217.5|100121.5|100203.5|100111.9|37
1652075380000|2022-05-09 05:49:40|100209.3|100115.8|100211.9|100116.9|100213.2|100119|100208.4|100115.1|26
1652075390000|2022-05-09 05:49:50|100211.5|100116.5|100193.8|100117.7|100211.5|100123.9|100193.8|100110.7|25
1652075400000|2022-05-09 05:50:00|100199.5|100112.1|100195|100110.3|100208.2|100115.8|100195|100104.1|42
1652075410000|2022-05-09 05:50:10|100194.5|100110.1|100193.2|100102.8|100195.9|100113.1|100185.8|100101.4|33
1652075420000|2022-05-09 05:50:20|100191.3|100105.8|100193.9|100107.9|100195.9|100110|100187.1|100105.2|41
1652075430000|2022-05-09 05:50:30|100193.1|100107.1|100194.8|100105.1|100195.4|100107.1|100188.8|100103.5|38
1652075440000|2022-05-09 05:50:40|100194.9|100105.2|100207.3|100112.4|100207.8|100121.9|100192.3|100105.2|41
1652075450000|2022-05-09 05:50:50|100205.8|100113.3|100204.7|100115.1|100208|100122|100199.7|100111.4|41
1652075460000|2022-05-09 05:51:00|100204.5|100115|100200.8|100120.1|100205.1|100120.1|100200.8|100114.5|32
1652075470000|2022-05-09 05:51:10|100200|100121.2|100205.6|100116.3|100207.3|100121.2|100199.7|100113.8|25
1652075480000|2022-05-09 05:51:20|100205.3|100116.9|100192.1|100102.7|100205.6|100118.7|100190.1|100100.6|41
1652075490000|2022-05-09 05:51:30|100192.8|100102.6|100197.4|100106.8|100199.6|100110.6|100186.9|100096.7|30
1652075500000|2022-05-09 05:51:40|100193.8|100111.2|100192.5|100109.9|100196.9|100113.5|100189.5|100102.6|38
1652075510000|2022-05-09 05:51:50|100178.3|100128.3|100196.6|100125.8|100199.4|100134.4|100176.4|100117|32
1652075520000|2022-05-09 05:52:00|100197|100122.8|100186.2|100136.2|100203|100136.2|100183.5|100122.8|41
1652075530000|2022-05-09 05:52:10|100185.8|100135.8|100204.5|100130.8|100204.6|100142.9|100184|100129.2|37
1652075540000|2022-05-09 05:52:20|100204.3|100130.6|100213|100138.1|100216.6|100145.9|100190.6|100130|49
1652075550000|2022-05-09 05:52:30|100213.4|100136|100213.8|100141.4|100217|100148.6|100195.9|100128.1|66
1652075560000|2022-05-09 05:52:40|100214.6|100141.3|100199.6|100149.6|100217.2|100151.8|100195.9|100139|40
1652075570000|2022-05-09 05:52:50|100199.2|100149.2|100202.4|100152.4|100202.4|100152.4|100196.3|100146.3|35
1652075580000|2022-05-09 05:53:00|100202.6|100152.6|100196.8|100146.8|100202.6|100152.6|100195|100145|29
1652075590000|2022-05-09 05:53:10|100196.5|100146.5|100195.9|100145.9|100198.2|100148.2|100187.3|100137.3|39
1652075600000|2022-05-09 05:53:20|100194.7|100144.7|100194.9|100144.9|100198.7|100148.7|100194|100144|21
1652075610000|2022-05-09 05:53:30|100194.8|100144.8|100196.6|100146.6|100198.2|100148.2|100189.7|100139.7|33
1652075620000|2022-05-09 05:53:40|100196.1|100146.1|100200.2|100150.2|100209.7|100152.3|100195.8|100132.8|32
1652075630000|2022-05-09 05:53:50|100201.2|100151.2|100224.7|100145.9|100225.7|100159.4|100200.8|100144.6|52
1652075640000|2022-05-09 05:54:00|100224.6|100146|100226.4|100151.6|100228.4|100151.6|100223.4|100144.6|40
1652075650000|2022-05-09 05:54:10|100227.8|100148.5|100214.9|100164.9|100230.7|100166.9|100211.9|100147.3|33
1652075660000|2022-05-09 05:54:20|100214.5|100164.5|100207.9|100157.9|100215.8|100165.8|100203.3|100144.6|34
1652075670000|2022-05-09 05:54:30|100208.5|100158.5|100221.2|100139|100221.2|100161.5|100205.7|100139|23
1652075680000|2022-05-09 05:54:40|100216.9|100144.5|100213|100142|100220.1|100156.1|100203.6|100139.8|30
1652075690000|2022-05-09 05:54:50|100213.5|100142.6|100202.3|100130.4|100213.5|100152.2|100199.4|100125.6|44
1652075700000|2022-05-09 05:55:00|100203.3|100129.2|100194.9|100144.9|100209.3|100148.9|100193.9|100128.7|42
1652075710000|2022-05-09 05:55:10|100194.8|100144.8|100208.1|100137.6|100209|100148.9|100194.8|100137.6|29
1652075720000|2022-05-09 05:55:20|100196|100146|100198.1|100123.8|100204.8|100146|100184.1|100114.8|47
1652075730000|2022-05-09 05:55:30|100198.9|100118|100196.9|100117|100200.7|100140.3|100188.2|100116.1|41
1652075740000|2022-05-09 05:55:40|100195.8|100117.3|100195.7|100145.7|100200.4|100146.3|100184.5|100116.3|37
1652075750000|2022-05-09 05:55:50|100196|100146|100210.1|100137.8|100214.3|100150.6|100195.2|100133.5|47
1652075760000|2022-05-09 05:56:00|100211|100138.3|100214.4|100141.1|100215.1|100142.8|100210.3|100137.5|46
1652075770000|2022-05-09 05:56:10|100214.2|100141.2|100209|100135.7|100215.7|100141.2|100209|100135.7|25
1652075780000|2022-05-09 05:56:20|100208.5|100134.8|100230.3|100150.6|100231.4|100152.8|100195.8|100134.8|50
1652075790000|2022-05-09 05:56:30|100231.6|100148.8|100228.2|100155.5|100235.7|100158.4|100227.7|100148.2|46
1652075800000|2022-05-09 05:56:40|100226.8|100154.9|100223.1|100149.5|100230.1|100164.5|100210.9|100145.9|30
1652075810000|2022-05-09 05:56:50|100222.5|100151.2|100237.8|100158.3|100244.3|100173.6|100222.5|100151.2|49
1652075820000|2022-05-09 05:57:00|100237.6|100158.1|100245.9|100166.2|100246.7|100169.8|100236.1|100157.9|49
1652075830000|2022-05-09 05:57:10|100243.3|100167.8|100231.6|100181.6|100249.8|100181.6|100230.3|100162.2|33
1652075840000|2022-05-09 05:57:20|100230.8|100180.8|100230|100180|100243.2|100183|100228.5|100170.3|38
1652075850000|2022-05-09 05:57:30|100230.1|100180.1|100226.4|100176.4|100242.3|100183.1|100226.4|100171.9|29
1652075860000|2022-05-09 05:57:40|100226.9|100176.9|100234.5|100157.4|100237.2|100177.3|100220.1|100155.9|41
1652075870000|2022-05-09 05:57:50|100234.8|100159.1|100252.4|100173.7|100289.8|100190.2|100233|100158|70
1652075880000|2022-05-09 05:58:00|100254|100173.6|100241.6|100169.7|100277.6|100177.4|100239.4|100151.8|58
1652075890000|2022-05-09 05:58:10|100241.7|100168.6|100248.3|100168.5|100249.9|100170.3|100239|100162.1|52
1652075900000|2022-05-09 05:58:20|100248.5|100170|100229.2|100151.9|100250.7|100173.9|100229.2|100145.8|55
1652075910000|2022-05-09 05:58:30|100230.5|100150.3|100221.1|100138.5|100235.4|100171.7|100218.5|100129.3|48
1652075920000|2022-05-09 05:58:40|100220.3|100138.7|100221.7|100142.1|100225.9|100144.9|100218|100136.2|54
1652075930000|2022-05-09 05:58:50|100222.6|100140.6|100222.1|100141.5|100223.3|100160.3|100208.7|100140.4|52
1652075940000|2022-05-09 05:59:00|100222.2|100141.8|100215.1|100144|100223.1|100158.7|100207.2|100141.5|44
1652075950000|2022-05-09 05:59:10|100214|100154.2|100211.9|100161.9|100224.4|100162.9|100203.2|100139.4|55
1652075960000|2022-05-09 05:59:20|100213.5|100163.5|100208.3|100158.3|100223.6|100163.5|100199.4|100147|43
1652075970000|2022-05-09 05:59:30|100209.9|100159.9|100207.1|100157.1|100223.3|100159.9|100207.1|100142.6|35
1652075980000|2022-05-09 05:59:40|100207.8|100157.8|100222.5|100144.1|100224|100164|100207|100143|36
1652075990000|2022-05-09 05:59:50|100223.6|100144.9|100418.3|100302.3|100421|100305|100222.5|100136.4|55
1652076000000|2022-05-09 06:00:00|100402.3|100286.3|100685.7|100569.7|100686.2|100570.2|100385.1|100269.1|25
1652076010000|2022-05-09 06:00:10|100453.9|100337.9|100382.7|100266.7|100453.9|100337.9|100345|100229|34
1652076020000|2022-05-09 06:00:20|100388.1|100272.1|100320.6|100204.6|100414|100298|100320.6|100204.6|62
1652076030000|2022-05-09 06:00:30|100320.9|100204.9|100303|100187|100322.2|100206.2|100303|100187|46
1652076040000|2022-05-09 06:00:40|100306.5|100190.5|100320.4|100204.4|100332.5|100216.5|100304.2|100188.2|53
1652076050000|2022-05-09 06:00:50|100320.9|100204.9|100310.4|100194.4|100322.2|100206.2|100306.1|100190.1|36
1652076060000|2022-05-09 06:01:00|100310.3|100194.3|100303.9|100187.9|100326.6|100210.6|100303.8|100187.8|50
1652076070000|2022-05-09 06:01:10|100303.7|100187.7|100251|100135|100304.3|100188.3|100250.6|100134.6|64
1652076080000|2022-05-09 06:01:20|100250.3|100134.3|100236|100137.9|100257.6|100141.6|100230.2|100122.4|59
1652076090000|2022-05-09 06:01:30|100229.6|100134.7|100250.1|100144.3|100261.1|100160.3|100229.6|100129.2|59
1652076100000|2022-05-09 06:01:40|100251|100147.2|100246|100150.9|100264.8|100156.1|100245.3|100145.8|52
1652076110000|2022-05-09 06:01:50|100253.8|100149.6|100255|100150.5|100259.5|100154.3|100249.1|100146.4|38
1652076120000|2022-05-09 06:02:00|100254.9|100151|100255.2|100165.6|100273.8|100168.9|100244|100147.8|73
1652076130000|2022-05-09 06:02:10|100257.5|100166|100238.8|100150.4|100266.7|100171.2|100226.8|100143.5|73
1652076140000|2022-05-09 06:02:20|100236.5|100151.4|100234.4|100135.2|100241.5|100151.4|100217.8|100134.3|64
1652076150000|2022-05-09 06:02:30|100234|100134.8|100240|100143.9|100241.9|100146.6|100223.5|100134.8|56
1652076160000|2022-05-09 06:02:40|100239.5|100143.4|100234.2|100140.1|100247.4|100148.4|100233.5|100136.6|51
1652076170000|2022-05-09 06:02:50|100234.1|100140.2|100219.4|100133|100236.5|100142.1|100212.1|100131|57
1652076180000|2022-05-09 06:03:00|100222.4|100131.6|100208.5|100129.3|100222.4|100131.6|100208.5|100123.9|53
1652076190000|2022-05-09 06:03:10|100212.8|100127.8|100219.3|100126.6|100219.3|100129.2|100208.1|100123|40
1652076200000|2022-05-09 06:03:20|100219.4|100125.9|100210|100119.2|100219.4|100127.4|100200.7|100114|63
1652076210000|2022-05-09 06:03:30|100209|100119.1|100218|100129.4|100223|100132.7|100208.9|100118.2|55
1652076220000|2022-05-09 06:03:40|100218.3|100130.3|100220.2|100131.3|100222.8|100135.9|100213.9|100126.9|48
1652076230000|2022-05-09 06:03:50|100220.4|100131|100209.8|100118.8|100220.9|100134.2|100209.2|100118.8|43
1652076240000|2022-05-09 06:04:00|100208.5|100119.1|100203.6|100120.4|100210.9|100122.6|100198.3|100117|45
1652076250000|2022-05-09 06:04:10|100207.8|100120|100204.9|100119.4|100213.8|100126.2|100200.8|100118.3|46
1652076260000|2022-05-09 06:04:20|100204.2|100119.9|100204.5|100121.5|100205.8|100122|100200.3|100117.2|30
1652076270000|2022-05-09 06:04:30|100204|100121.6|100191.1|100112.8|100204.1|100121.8|100187.3|100107.2|49
1652076280000|2022-05-09 06:04:40|100189.1|100112.2|100192.4|100112.6|100194.4|100113.1|100182.4|100104.1|49
1652076290000|2022-05-09 06:04:50|100191.6|100112.1|100185.2|100102.6|100191.6|100113.5|100180.7|100100.8|47
1652076300000|2022-05-09 06:05:00|100184|100102.4|100175.2|100096.1|100192.1|100110.3|100156.2|100091.3|64
1652076310000|2022-05-09 06:05:10|100171.6|100096.8|100182.9|100106.5|100188.6|100121.3|100155.3|100084.1|65
1652076320000|2022-05-09 06:05:20|100181.9|100107.7|100179.4|100108.1|100183.6|100119.7|100167.2|100099.2|41
1652076330000|2022-05-09 06:05:30|100182.2|100108.8|100176.4|100096.5|100182.4|100118.7|100168.7|100095.7|38
1652076340000|2022-05-09 06:05:40|100176.2|100096.2|100183.2|100105.9|100187.5|100120.7|100170.7|100094.8|38
1652076350000|2022-05-09 06:05:50|100181.3|100106.2|100209.9|100130.3|100225|100136.9|100170.8|100104.5|61
1652076360000|2022-05-09 06:06:00|100210|100130.9|100213.2|100134.6|100213.2|100134.6|100199.5|100119.6|62
1652076370000|2022-05-09 06:06:10|100213.1|100134.5|100211.9|100126.9|100215.3|100137.2|100206.4|100125.9|40
1652076380000|2022-05-09 06:06:20|100212|100127|100204.4|100122.8|100215.7|100127|100198.5|100117.6|44
1652076390000|2022-05-09 06:06:30|100205|100125.3|100210.2|100126.2|100212.2|100130.9|100197.4|100119.8|50
1652076400000|2022-05-09 06:06:40|100208.6|100124.2|100199.1|100124.5|100209.2|100126.6|100199.1|100121.4|53
1652076410000|2022-05-09 06:06:50|100198.8|100124.4|100198.5|100125.4|100203.1|100125.4|100194.9|100122.4|35
1652076420000|2022-05-09 06:07:00|100198|100129.2|100216.9|100135|100229|100146.7|100183.1|100114.7|55
1652076430000|2022-05-09 06:07:10|100217.9|100134.8|100214.8|100131.7|100229.3|100144.2|100214.8|100129|59
1652076440000|2022-05-09 06:07:20|100213.9|100131.5|100209.7|100123.3|100219.5|100133.4|100207|100122.5|51
1652076450000|2022-05-09 06:07:30|100209|100122|100213.4|100131|100216|100133.1|100208.4|100121.5|43
1652076460000|2022-05-09 06:07:40|100213.2|100131.2|100207.3|100133.9|100215.2|100135.2|100207.2|100129|39
1652076470000|2022-05-09 06:07:50|100206.9|100133.6|100227.8|100147.5|100233.3|100148.8|100206.6|100130.9|42
1652076480000|2022-05-09 06:08:00|100231.8|100149.4|100211.4|100134.1|100235.4|100150.5|100198|100132.9|49
1652076490000|2022-05-09 06:08:10|100214.2|100135.3|100215.8|100136.8|100218.9|100149.9|100199.9|100129.2|50
1652076500000|2022-05-09 06:08:20|100213.3|100135.9|100230.8|100146.4|100248.7|100161.2|100211.3|100133.2|57
1652076510000|2022-05-09 06:08:30|100229.8|100149.4|100229.1|100151.1|100236|100153.8|100223|100141.5|49
1652076520000|2022-05-09 06:08:40|100229.3|100150.4|100251.9|100158.6|100252.1|100166.4|100227.9|100148.9|55
1652076530000|2022-05-09 06:08:50|100253.6|100157.6|100262|100182.9|100262|100188.7|100238.7|100155.9|63
1652076540000|2022-05-09 06:09:00|100260.8|100183.7|100266.6|100184.6|100274.9|100191.1|100259.2|100181.5|53
1652076550000|2022-05-09 06:09:10|100266.5|100184.3|100257.5|100167.1|100273|100187.1|100254.1|100164.8|57
1652076560000|2022-05-09 06:09:20|100251.7|100164.9|100240.9|100154.4|100255.3|100169.1|100234.6|100145.8|61
1652076570000|2022-05-09 06:09:30|100242.7|100154.1|100237.3|100155.6|100242.7|100158.9|100223.5|100145.8|69
1652076580000|2022-05-09 06:09:40|100235.8|100154.9|100232.4|100150.7|100238.8|100155.4|100229.8|100148.4|52
1652076590000|2022-05-09 06:09:50|100232|100150|100220.3|100146.3|100232.4|100151.8|100218.2|100142.5|54
1652076600000|2022-05-09 06:10:00|100220.6|100145.3|100229.6|100143.5|100239.2|100154.5|100220|100138.2|58
1652076610000|2022-05-09 06:10:10|100230.5|100143.1|100238.1|100148.3|100238.1|100148.3|100226.9|100143.1|47
1652076620000|2022-05-09 06:10:20|100238.6|100148.5|100209.5|100128.4|100238.9|100149.4|100202.6|100119.9|62
1652076630000|2022-05-09 06:10:30|100214.5|100129.5|100206|100122.1|100217.4|100129.5|100193.9|100103.3|60
1652076640000|2022-05-09 06:10:40|100204.2|100121.6|100178.5|100128.5|100204.2|100137.3|100174.8|100114.6|57
1652076650000|2022-05-09 06:10:50|100180|100130|100202|100119.5|100202.2|100132|100172.7|100109.8|56
1652076660000|2022-05-09 06:11:00|100203.2|100131.7|100190|100118.9|100203.2|100132.1|100176.1|100116.9|62
1652076670000|2022-05-09 06:11:10|100181.8|100131.8|100190.2|100114.2|100197|100135.7|100176.9|100114.2|52
1652076680000|2022-05-09 06:11:20|100186.4|100115|100186.9|100136.9|100194.6|100139|100182.6|100111.6|32
1652076690000|2022-05-09 06:11:30|100186.2|100136.2|100190.1|100140.1|100192.5|100142.5|100186.2|100136.2|30
1652076700000|2022-05-09 06:11:40|100189.8|100139.8|100192.2|100142.2|100201.3|100142.2|100188.2|100130|20
1652076710000|2022-05-09 06:11:50|100192.4|100142.4|100199.5|100149.5|100208|100151|100190.6|100131.6|49
1652076720000|2022-05-09 06:12:00|100210.6|100140.3|100196.9|100146.9|100213.2|100150.7|100189.3|100133.8|48
1652076730000|2022-05-09 06:12:10|100191.7|100141.7|100193.9|100143.9|100209.2|100148.5|100190.8|100138.8|53
1652076740000|2022-05-09 06:12:20|100193.7|100143.7|100195.1|100145.1|100195.9|100145.9|100193|100143|33
1652076750000|2022-05-09 06:12:30|100195.2|100145.2|100199.1|100149.1|100213.4|100150.1|100194.8|100137.4|40
1652076760000|2022-05-09 06:12:40|100199.6|100149.6|100215.5|100141.7|100220.2|100153.5|100196.3|100139.6|46
1652076770000|2022-05-09 06:12:50|100215.3|100141.8|100212.1|100133.9|100226.4|100153|100202.9|100133.9|54
1652076780000|2022-05-09 06:13:00|100209.1|100136.2|100209|100135|100217.4|100148.1|100196.7|100130.8|54
1652076790000|2022-05-09 06:13:10|100199.4|100149.4|100206.4|100133.2|100240.5|100165.5|100193.3|100132.1|54
1652076800000|2022-05-09 06:13:20|100206.1|100133.7|100159|100085.5|100208.9|100145.6|100139.9|100054.3|65
1652076810000|2022-05-09 06:13:30|100163.2|100084.8|100114.6|100021.4|100163.8|100100.7|100096.2|100020.1|71
1652076820000|2022-05-09 06:13:40|100106.1|100024.2|100115.8|100044.7|100127|100060|100089.3|100024.2|70
1652076830000|2022-05-09 06:13:50|100117.9|100044.3|100116|100033.7|100125|100056.5|100088.8|100018|71
1652076840000|2022-05-09 06:14:00|100120.8|100032.1|100123.1|100051.8|100136.3|100060.4|100099.5|100015.5|77
1652076850000|2022-05-09 06:14:10|100125.5|100051.1|100115.8|100038.9|100125.5|100051.1|100110.5|100028.7|69
1652076860000|2022-05-09 06:14:20|100115.6|100039.4|100151.3|100079.5|100158.1|100092.1|100110.1|100033.2|76
1652076870000|2022-05-09 06:14:30|100151.6|100078.5|100159.5|100085.7|100162.1|100097.8|100134.4|100066.4|72
1652076880000|2022-05-09 06:14:40|100158.1|100083.3|100150.2|100100.2|100162.9|100101.9|100147.7|100083.3|38
1652076890000|2022-05-09 06:14:50|100160.1|100088.4|100147.4|100069.6|100161.4|100100.4|100132.9|100059.3|52
1652076900000|2022-05-09 06:15:00|100146.6|100070.2|100159.4|100088.8|100168.6|100099.6|100135.6|100065.8|72
1652076910000|2022-05-09 06:15:10|100160.2|100087.2|100150.2|100077.5|100160.6|100100.7|100138|100069.1|57
1652076920000|2022-05-09 06:15:20|100150.4|100074|100149.1|100073.6|100152.6|100088.8|100131.4|100062.5|54
1652076930000|2022-05-09 06:15:30|100151.1|100071.8|100146.5|100076.4|100151.1|100088|100131|100067.7|45
1652076940000|2022-05-09 06:15:40|100136.7|100086.7|100139|100067.2|100147.4|100087.2|100128|100054.1|47
1652076950000|2022-05-09 06:15:50|100139.2|100066.8|100133.3|100063.1|100147.9|100080.2|100123|100047.6|57
1652076960000|2022-05-09 06:16:00|100132.8|100062.8|100134|100060.7|100139.1|100076.3|100120.2|100052.8|66
1652076970000|2022-05-09 06:16:10|100134.9|100061.2|100127.2|100077.2|100143|100081.8|100119|100055.1|65
1652076980000|2022-05-09 06:16:20|100127.5|100077.5|100132|100060.2|100137.8|100077.7|100114.8|100047|70
1652076990000|2022-05-09 06:16:30|100131.5|100060.8|100138.4|100062.2|100140.8|100078.1|100122.6|100055|62
1652077000000|2022-05-09 06:16:40|100138.3|100062.1|100138.5|100067.5|100139.9|100078|100128|100060.7|37
1652077010000|2022-05-09 06:16:50|100139.1|100066.2|100143.3|100068.2|100143.3|100069.5|100137.5|100063.2|44
1652077020000|2022-05-09 06:17:00|100143.5|100068.4|100143.7|100068.5|100149.3|100083.5|100133.5|100065.4|42
1652077030000|2022-05-09 06:17:10|100143.5|100069|100120.1|100040.8|100145.7|100069.8|100118.2|100032|60
1652077040000|2022-05-09 06:17:20|100119.3|100042.3|100096.4|100014.6|100119.6|100042.8|100093.3|100011.2|52
1652077050000|2022-05-09 06:17:30|100097.9|100012.8|100102|100020.5|100103.1|100022|100092.9|100012.8|55
1652077060000|2022-05-09 06:17:40|100101.3|100016.5|100089.4|100008.8|100104|100023.2|100081.3|100007.4|59
1652077070000|2022-05-09 06:17:50|100089.6|100010|100089.9|100007.2|100094.8|100012.6|100088.2|100004.1|41
1652077080000|2022-05-09 06:18:00|100088.7|100007.8|100097.6|100019.3|100098|100024.7|100088.4|100003.1|51
1652077090000|2022-05-09 06:18:10|100097.1|100021.9|100101.4|100028.3|100104.2|100042.7|100092.7|100018.5|40
1652077100000|2022-05-09 06:18:20|100100.9|100027.9|100085.3|100035.3|100101.2|100036|100082.7|100018.6|52
1652077110000|2022-05-09 06:18:30|100084.9|100034.9|100090|100012.7|100097.1|100034.9|100084.9|100008.1|58
1652077120000|2022-05-09 06:18:40|100090.4|100013.1|100084.2|100009.1|100090.4|100015.3|100083.7|100008.8|35
1652077130000|2022-05-09 06:18:50|100085|100012.2|100065.6|99992.8|100085|100012.2|100054.1|99987.1|68
1652077140000|2022-05-09 06:19:00|100065.1|99990.4|100062.4|99986.6|100066.9|99992.9|100059.4|99983.2|45
1652077150000|2022-05-09 06:19:10|100062.5|99985.8|100059.6|99979.9|100064.1|99999.5|100049.5|99974.8|41
1652077160000|2022-05-09 06:19:20|100060.1|99979.3|100060.5|99989.2|100071.9|99997.1|100058.6|99979.3|51
1652077170000|2022-05-09 06:19:30|100060.9|99988.4|100055|99973|100063.3|99999.3|100038|99939.5|59
1652077180000|2022-05-09 06:19:40|100059.9|99966.1|100061.9|99985.8|100078.2|99996.4|100057.5|99966.1|52
1652077190000|2022-05-09 06:19:50|100060.9|99985.6|100076.6|99993.3|100076.6|100000.9|100060.2|99981.8|49
1652077200000|2022-05-09 06:20:00|100076.2|99992.4|100077.7|100002.7|100081.4|100018.2|100065.8|99992.4|48
1652077210000|2022-05-09 06:20:10|100077.9|100002.8|100083.9|100006.6|100084.7|100008.4|100077.9|99999.4|50
1652077220000|2022-05-09 06:20:20|100084.1|100006.4|100073.1|99999|100085.6|100015.5|100064.1|99999|48
1652077230000|2022-05-09 06:20:30|100075.8|100000.4|100067.2|99997|100076.2|100011.4|100053.9|99996.5|45
1652077240000|2022-05-09 06:20:40|100056.8|100006.8|100058.5|100008.5|100069.2|100009.4|100052.7|99992.2|28
1652077250000|2022-05-09 06:20:50|100056.9|100006.9|100051.4|100001.4|100065.3|100006.9|100050.4|99995.3|21
1652077260000|2022-05-09 06:21:00|100051.8|100001.8|100052.1|100002.1|100063.7|100004.1|100051.5|99991.9|27
1652077270000|2022-05-09 06:21:10|100051.6|100001.6|100074.8|100001.6|100078.7|100008.7|100051.2|99995.8|50
1652077280000|2022-05-09 06:21:20|100077.5|99998.7|100057.5|100007.5|100077.5|100014|100051.9|99985.1|66
1652077290000|2022-05-09 06:21:30|100057.6|100007.6|100060.5|100010.5|100083.3|100016.6|100057|99996.2|61
1652077300000|2022-05-09 06:21:40|100060.9|100010.9|100060.3|100010.3|100074.2|100011.3|100059.2|99997.6|39
1652077310000|2022-05-09 06:21:50|100061.1|100011.1|100072|100022|100082.5|100023.4|100053|100003|49
1652077320000|2022-05-09 06:22:00|100071.9|100021.9|100064.9|100014.9|100081.1|100021.9|100063.8|100007.2|58
1652077330000|2022-05-09 06:22:10|100064.2|100014.2|100062.7|100012.7|100076.9|100016.5|100062.7|100006.1|45
1652077340000|2022-05-09 06:22:20|100065.1|100015.1|100066.4|100016.4|100067.9|100017.9|100064.4|100014.4|50
1652077350000|2022-05-09 06:22:30|100068.3|100018.3|100074.4|100024.4|100078.5|100028.5|100068.1|100018.1|54
1652077360000|2022-05-09 06:22:40|100073.9|100023.9|100066.4|100016.4|100073.9|100023.9|100063.1|100013.1|39
1652077370000|2022-05-09 06:22:50|100066.3|100016.3|100059.9|99987.8|100068.3|100018.3|100048.2|99987.8|40
1652077380000|2022-05-09 06:23:00|100049.2|99999.2|100068.8|99992.7|100074.4|100002.4|100046.4|99976.4|63
1652077390000|2022-05-09 06:23:10|100069.1|99994.6|100040.6|99990.6|100074.7|100004.7|100038.5|99978.5|59
1652077400000|2022-05-09 06:23:20|100040.5|99990.5|100045.9|99995.9|100052.5|99997.6|100037|99975.9|58
1652077410000|2022-05-09 06:23:30|100046.1|99996.1|100042.3|99992.3|100058.4|99996.6|100037.2|99984.3|47
1652077420000|2022-05-09 06:23:40|100042.4|99992.4|100043.3|99993.3|100056.8|99996.6|100040.6|99982.8|52
1652077430000|2022-05-09 06:23:50|100043.7|99993.7|100069.5|99995.9|100070.3|100008.4|100043.4|99989.2|52
1652077440000|2022-05-09 06:24:00|100056.5|100006.5|100065|100015|100080.3|100017.6|100052.6|99997.4|59
1652077450000|2022-05-09 06:24:10|100064.1|100014.1|100062.5|100012.5|100072.8|100015.5|100060.5|100001.8|37
1652077460000|2022-05-09 06:24:20|100059.9|100009.9|100060.3|100010.3|100064.8|100014.8|100058.7|100008.7|34
1652077470000|2022-05-09 06:24:30|100060.6|100010.6|100049.2|99999.2|100067.9|100012.4|100047.4|99996.7|61
1652077480000|2022-05-09 06:24:40|100048.9|99998.9|100050.4|100000.4|100051|100001|100047.1|99997.1|31
1652077490000|2022-05-09 06:24:50|100050.7|100000.7|100053.2|100003.2|100056.3|100006.3|100050.6|100000.6|31
1652077500000|2022-05-09 06:25:00|100053.5|100003.5|100055.5|100005.5|100062.1|100012.1|100048.7|99998.7|49
1652077510000|2022-05-09 06:25:10|100058.4|100008.4|100061.5|100011.5|100073.4|100012.2|100057|99999.2|33
1652077520000|2022-05-09 06:25:20|100060.2|100010.2|100053.8|100003.8|100066.4|100013.3|100053|99996|36
1652077530000|2022-05-09 06:25:30|100053.7|100003.7|100047.4|99997.4|100063.3|100008.3|100047.4|99991.5|48
1652077540000|2022-05-09 06:25:40|100044.1|99994.1|100044.1|99994.1|100064.5|100002.1|100043.5|99978.6|65
1652077550000|2022-05-09 06:25:50|100044.6|99994.6|100047.3|99997.3|100055|99997.3|100042.3|99983.2|31
1652077560000|2022-05-09 06:26:00|100045.2|99995.2|100082.2|100007.9|100090.3|100019.4|100045.2|99987.5|57
1652077570000|2022-05-09 06:26:10|100081.2|100007.5|100088.6|100015.6|100091|100025.5|100071.2|100004.3|48
1652077580000|2022-05-09 06:26:20|100089|100016|100087.5|100013.5|100089.5|100026.1|100074.6|100013.5|21
1652077590000|2022-05-09 06:26:30|100087.3|100013.3|100114.2|100038.1|100114.2|100047|100065.4|100007.5|47
1652077600000|2022-05-09 06:26:40|100096.2|100046.2|100096.4|100046.4|100114.1|100047.2|100090.6|100030.7|49
1652077610000|2022-05-09 06:26:50|100107.8|100036.4|100111.1|100037.2|100112.7|100048.9|100095.9|100035.3|45
1652077620000|2022-05-09 06:27:00|100111.2|100036.7|100108.1|100037.7|100114.4|100047.4|100093.8|100027|57
1652077630000|2022-05-09 06:27:10|100109.5|100037.8|100102.6|100052.6|100113|100052.6|100097.1|100034.3|24
1652077640000|2022-05-09 06:27:20|100102|100052|100091.5|100041.5|100111.7|100052|100082.9|100024.6|66
1652077650000|2022-05-09 06:27:30|100089.7|100039.7|100119.6|100047.3|100121.3|100061.4|100089.6|100030.8|62
1652077660000|2022-05-09 06:27:40|100120.7|100046.1|100124.8|100049.4|100125.7|100056.5|100106.5|100036.9|48
1652077670000|2022-05-09 06:27:50|100123.3|100047.3|100068.1|99985.2|100123.9|100047.5|100057.9|99982.9|55
1652077680000|2022-05-09 06:28:00|100070.1|99983.2|100046.7|99996.7|100071.1|99998.9|100043.3|99971|63
1652077690000|2022-05-09 06:28:10|100062.6|99983.7|100068.9|99992.4|100070.1|100004.6|100042|99975.1|60
1652077700000|2022-05-09 06:28:20|100072.4|99988.6|100057.5|99987|100072.4|100001.4|100045.1|99983.2|47
1652077710000|2022-05-09 06:28:30|100058.8|99986.1|100047.3|99997.3|100061.6|99998|100046.7|99983.9|34
1652077720000|2022-05-09 06:28:40|100046.9|99996.9|100043.4|99993.4|100062.6|99998.2|100032.7|99961.8|40
1652077730000|2022-05-09 06:28:50|100041.9|99991.9|100022.4|99948|100042.2|99991.9|100015.5|99945.2|50
1652077740000|2022-05-09 06:29:00|100021.7|99948.4|100013.7|99939.6|100023.8|99959.8|100009.7|99936.1|52
1652077750000|2022-05-09 06:29:10|100013.2|99940.2|99988.1|99938.1|100018.2|99951.5|99985.5|99928.3|51
1652077760000|2022-05-09 06:29:20|99988.5|99938.5|99988.9|99938.9|100005.5|99939.4|99984.8|99923|43
1652077770000|2022-05-09 06:29:30|100000.2|99928|99993.1|99943.1|100002.3|99943.1|99987|99926.6|35
1652077780000|2022-05-09 06:29:40|99993.3|99943.3|100011.6|99961.6|100032.8|99965.2|99993|99943|51
1652077790000|2022-05-09 06:29:50|100011.8|99961.8|100012|99962|100012.5|99962.5|100010|99960|35
1652077800000|2022-05-09 06:30:00|100011.6|99961.6|100031.7|99981.7|100033.6|99983.6|100002.1|99952.1|55
1652077810000|2022-05-09 06:30:10|100031.1|99981.1|100029.5|99979.5|100032|99982|100028.9|99978.9|43
1652077820000|2022-05-09 06:30:20|100029.4|99979.4|100027.3|99977.3|100047.7|99988.5|100025|99963.3|44
1652077830000|2022-05-09 06:30:30|100026.5|99976.5|100017.3|99967.3|100041.7|99977.4|100015.3|99961|41
1652077840000|2022-05-09 06:30:40|100016.3|99966.3|100009.5|99959.5|100026.8|99969.6|100007.7|99949.7|44
1652077850000|2022-05-09 06:30:50|100009.4|99959.4|100006.3|99956.3|100014.8|99959.4|100001.9|99940.3|23
1652077860000|2022-05-09 06:31:00|100007.6|99957.6|100019.5|99969.5|100029.4|99970.3|100003.9|99951.5|49
1652077870000|2022-05-09 06:31:10|100019.7|99969.7|100028.2|99978.2|100037.6|99978.5|100018.8|99958.9|50
1652077880000|2022-05-09 06:31:20|100027.4|99977.4|100037.9|99987.9|100037.9|99987.9|100024|99974|43
1652077890000|2022-05-09 06:31:30|100037.1|99987.1|100028.6|99978.6|100040.3|99990.3|100021.4|99961.4|44
1652077900000|2022-05-09 06:31:40|100029.7|99979.7|100028.4|99978.4|100030.5|99980.5|100023.5|99973.5|43
1652077910000|2022-05-09 06:31:50|100028.9|99978.9|100032.7|99982.7|100041.4|99984.2|100025.1|99962|34
1652077920000|2022-05-09 06:32:00|100034.9|99984.9|100032.5|99982.5|100039.5|99989.5|100032.5|99982.5|39
1652077930000|2022-05-09 06:32:10|100031.7|99981.7|100040.3|99955.5|100051.8|99992.1|100020.7|99954.9|41
1652077940000|2022-05-09 06:32:20|100044|99953.6|100024.9|99974.9|100044|99977.4|100022.1|99953.6|41
1652077950000|2022-05-09 06:32:30|100024.8|99974.8|100019.5|99948.4|100025.9|99975.9|100008.9|99947.4|38
1652077960000|2022-05-09 06:32:40|100019.1|99948.5|100002.3|99952.3|100019.1|99959.8|99998|99935|46
1652077970000|2022-05-09 06:32:50|100001.1|99951.1|100006.5|99933.6|100013.5|99955.2|99992.4|99933.6|40
1652077980000|2022-05-09 06:33:00|100007|99933.3|100001.3|99951.3|100014.2|99953.1|99991|99932.8|52
1652077990000|2022-05-09 06:33:10|100001.8|99951.8|100001.2|99951.2|100003.9|99953.9|99997.1|99947.1|33
1652078000000|2022-05-09 06:33:20|100000.4|99950.4|100002.8|99952.8|100014.2|99952.8|99997|99936.5|38
1652078010000|2022-05-09 06:33:30|100002.9|99952.9|100006.7|99956.7|100022.2|99958.8|100002.9|99936.1|31
1652078020000|2022-05-09 06:33:40|100007|99957|100006.9|99956.9|100007|99957|100003.5|99953.5|28
1652078030000|2022-05-09 06:33:50|100008|99958|100006.8|99956.8|100010.4|99960.4|100005.3|99955.3|23
1652078040000|2022-05-09 06:34:00|100006|99956|100007.7|99957.7|100012.7|99959.4|99999.4|99939.3|41
1652078050000|2022-05-09 06:34:10|100006.5|99956.5|100022.9|99972.9|100032.9|99972.9|100006.5|99947.9|51
1652078060000|2022-05-09 06:34:20|100022.4|99972.4|100023.7|99973.7|100034.8|99976.3|100021|99959.8|55
1652078070000|2022-05-09 06:34:30|100024.5|99974.5|100023|99973|100033|99975|100022.1|99962.9|26
1652078080000|2022-05-09 06:34:40|100023.3|99973.3|100024.4|99974.4|100035.3|99974.6|100023.3|99960.6|20
1652078090000|2022-05-09 06:34:50|100024.7|99974.7|100040|99967.3|100045.1|99986|100024.7|99962.2|52
1652078100000|2022-05-09 06:35:00|100039.8|99967.1|100027|99977|100039.8|99984.7|100026.4|99963|39
1652078110000|2022-05-09 06:35:10|100024.4|99974.4|100013.9|99963.9|100039|99978.9|100010.2|99947.8|51
1652078120000|2022-05-09 06:35:20|100013.1|99963.1|100010.6|99960.6|100027.8|99964.6|100007.3|99941|53
1652078130000|2022-05-09 06:35:30|100011.9|99961.9|100019.5|99948.2|100027.3|99964.7|100008.8|99945.2|63
1652078140000|2022-05-09 06:35:40|100020.5|99946.6|100012.6|99962.6|100026.6|99962.6|100009.1|99946.6|50
1652078150000|2022-05-09 06:35:50|100012.4|99962.4|100019.2|99969.2|100035.4|99971.3|100012|99951.4|28
1652078160000|2022-05-09 06:36:00|100019.3|99969.3|100023.7|99973.7|100024.8|99974.8|100016.1|99966.1|35
1652078170000|2022-05-09 06:36:10|100023|99973|100035.6|99959.3|100037.6|99974.1|100020.4|99957.1|26
1652078180000|2022-05-09 06:36:20|100032.4|99958.8|100016|99966|100032.4|99972.4|100012.6|99958.8|45
1652078190000|2022-05-09 06:36:30|100026.6|99951.6|100007.4|99957.4|100028.7|99966.7|100002.8|99940.4|60
1652078200000|2022-05-09 06:36:40|100020.5|99945|100023.9|99944.4|100025.8|99960.9|100006.3|99941.8|52
1652078210000|2022-05-09 06:36:50|100024.5|99943.7|100009.6|99959.6|100024.5|99961.3|100004.9|99943.7|37
1652078220000|2022-05-09 06:37:00|100010.1|99960.1|100027.4|99955.1|100030.9|99965.4|100010.1|99948.6|35
1652078230000|2022-05-09 06:37:10|100031.3|99951.8|100017.1|99967.1|100032.6|99967.1|100015.3|99948.8|34
1652078240000|2022-05-09 06:37:20|100017.4|99967.4|100032.4|99955.3|100032.9|99967.7|100017.3|99949.5|25
1652078250000|2022-05-09 06:37:30|100032.2|99951.6|100018.7|99968.7|100036.4|99972.4|100017.1|99951.2|32
1652078260000|2022-05-09 06:37:40|100019.3|99969.3|100031.2|99954.9|100033.6|99969.5|100016.1|99951|34
1652078270000|2022-05-09 06:37:50|100030.2|99958|100017.4|99967.4|100040.7|99978.1|100012.1|99949.7|50
1652078280000|2022-05-09 06:38:00|100027.5|99956.2|100011.2|99940.1|100027.5|99965.2|99998|99935.2|63
1652078290000|2022-05-09 06:38:10|100004.1|99954.1|99998.3|99948.3|100004.1|99954.1|99997.8|99947.8|38
1652078300000|2022-05-09 06:38:20|99998.5|99948.5|99994|99944|99998.9|99948.9|99993.4|99943.4|37
1652078310000|2022-05-09 06:38:30|99994.2|99944.2|99998.3|99948.3|99999.2|99949.2|99985.1|99935.1|55
1652078320000|2022-05-09 06:38:40|99998.4|99948.4|99995|99945|99999.3|99949.3|99994.2|99944.2|27
1652078330000|2022-05-09 06:38:50|99994.7|99944.7|99992.5|99942.5|99995.5|99945.5|99989.9|99939.9|39
1652078340000|2022-05-09 06:39:00|99993.4|99943.4|100000.9|99950.9|100001.9|99951.9|99993.4|99943.4|43
1652078350000|2022-05-09 06:39:10|100002.1|99952.1|100017.4|99967.4|100018.4|99968.4|99999.6|99949.6|45
1652078360000|2022-05-09 06:39:20|100017.1|99967.1|100001.6|99951.6|100019.8|99969.8|99999.8|99948.5|56
1652078370000|2022-05-09 06:39:30|100001.9|99951.9|100000.7|99950.7|100002|99952|99998.4|99948.4|29
1652078380000|2022-05-09 06:39:40|100001|99951|100010.6|99960.6|100012.5|99962.5|100000.8|99950.8|58
1652078390000|2022-05-09 06:39:50|100010.8|99960.8|100008.6|99958.6|100011.3|99961.3|100008|99958|42
1652078400000|2022-05-09 06:40:00|100008.8|99958.8|100017.2|99967.2|100018.5|99968.5|100006.5|99956.5|50
1652078410000|2022-05-09 06:40:10|100019.5|99969.5|100025.3|99975.3|100027.1|99977.1|100019.5|99969.5|52
1652078420000|2022-05-09 06:40:20|100025.2|99975.2|100028.5|99978.5|100030|99980|100023.5|99973.5|53
1652078430000|2022-05-09 06:40:30|100028.6|99978.6|100031.3|99981.3|100032.8|99982.8|100024.9|99974.9|43
1652078440000|2022-05-09 06:40:40|100031.8|99981.8|100030.4|99980.4|100032.2|99982.2|100030.4|99980.4|19
1652078450000|2022-05-09 06:40:50|100030.7|99980.7|100033.3|99983.3|100037.6|99987.6|100025.9|99975.9|57
1652078460000|2022-05-09 06:41:00|100033.4|99983.4|100044.7|99994.7|100047.2|99997.2|100033.4|99983.4|50
1652078470000|2022-05-09 06:41:10|100043.9|99993.9|100047.5|99997.5|100047.5|99997.5|100042.5|99992.5|33
1652078480000|2022-05-09 06:41:20|100050.8|100000.8|100050.5|100000.5|100051.3|100001.3|100047.5|99997.5|20
1652078490000|2022-05-09 06:41:30|100050.3|100000.3|100052.7|100002.7|100052.7|100002.7|100044|99994|38
1652078500000|2022-05-09 06:41:40|100052.1|100002.1|100050.9|100000.9|100056.6|100006.6|100048.7|99998.7|47
1652078510000|2022-05-09 06:41:50|100050.6|100000.6|100046.1|99996.1|100053.5|100003.5|100042.9|99992.9|51
1652078520000|2022-05-09 06:42:00|100045.9|99995.9|100048.6|99998.6|100055.8|100005.8|100045.9|99995.9|46
1652078530000|2022-05-09 06:42:10|100050|100000|100051.2|100001.2|100052.2|100002.2|100047.3|99997.3|29
1652078540000|2022-05-09 06:42:20|100051.7|100001.7|100053.4|100003.4|100055.3|100005.3|100051.2|100001.2|18
1652078550000|2022-05-09 06:42:30|100053.9|100003.9|100059.8|100009.8|100062.3|100019|100043.1|99999.8|48
1652078560000|2022-05-09 06:42:40|100059.9|100009.9|100055|100005|100062.5|100012.5|100055|100005|51
1652078570000|2022-05-09 06:42:50|100054.9|100004.9|100037.8|99987.8|100057|100007|100035.9|99985.9|58
1652078580000|2022-05-09 06:43:00|100038.1|99988.1|100051|100001|100051|100001|100036.2|99986.2|62
1652078590000|2022-05-09 06:43:10|100052.8|100002.8|100053.7|100003.7|100055.9|100005.9|100049.6|99999.6|64
1652078600000|2022-05-09 06:43:20|100053.2|100003.2|100053.1|100003.1|100054.3|100004.3|100051.5|100001.5|46
1652078610000|2022-05-09 06:43:30|100053.3|100003.3|100052.6|100002.6|100054.3|100004.3|100050.8|100000.8|43
1652078620000|2022-05-09 06:43:40|100051.5|100001.5|100053|100003|100055.6|100005.6|100051.4|100001.4|55
1652078630000|2022-05-09 06:43:50|100052.7|100002.7|100053.9|100003.9|100056.5|100006.5|100051.4|100001.4|37
1652078640000|2022-05-09 06:44:00|100054|100004|100062.8|100012.8|100065.9|100015.9|100052.4|100002.4|60
1652078650000|2022-05-09 06:44:10|100063.1|100013.1|100065.9|100015.9|100067|100017|100063.1|100013.1|33
1652078660000|2022-05-09 06:44:20|100066.1|100016.1|100068.1|100018.1|100068.1|100018.1|100063.8|100013.8|27
1652078670000|2022-05-09 06:44:30|100068.5|100018.5|100071.1|100021.1|100072.7|100022.7|100066.7|100016.7|42
1652078680000|2022-05-09 06:44:40|100071.3|100021.3|100070|100020|100072.7|100022.7|100068.8|100018.8|32
1652078690000|2022-05-09 06:44:50|100070.6|100020.6|100069.5|100019.5|100071.8|100021.8|100068.9|100018.9|20
1652078700000|2022-05-09 06:45:00|100067.7|100017.7|100070.2|100020.2|100070.7|100020.7|100064.6|100014.6|35
1652078710000|2022-05-09 06:45:10|100070.7|100020.7|100064.9|100014.9|100074.2|100024.2|100063.4|100013.4|31
1652078720000|2022-05-09 06:45:20|100067.6|100017.6|100064.8|100014.8|100068|100024.7|100049.4|100010.8|35
1652078730000|2022-05-09 06:45:30|100064.6|100014.6|100061.8|100011.8|100065.5|100015.5|100060|100010|22
1652078740000|2022-05-09 06:45:40|100062|100012|100055.6|100005.6|100068.2|100018.2|100054.2|100004.2|30
1652078750000|2022-05-09 06:45:50|100055.1|100005.1|100054.2|100004.2|100064.9|100005.5|100049.5|99990|38
1652078760000|2022-05-09 06:46:00|100053.8|100003.8|100058.6|100008.6|100058.9|100008.9|100052.7|100002.7|42
1652078770000|2022-05-09 06:46:10|100058.2|100008.2|100051.8|100001.8|100058.2|100008.2|100047.4|99997.4|53
1652078780000|2022-05-09 06:46:20|100052.3|100002.3|100050.5|100000.5|100053.5|100003.5|100050.5|100000.5|34
1652078790000|2022-05-09 06:46:30|100050.4|100000.4|100045.8|99995.8|100053|100003|100043|99993|36
1652078800000|2022-05-09 06:46:40|100045.4|99995.4|100046.7|99996.7|100046.9|99996.9|100044.8|99994.8|33
1652078810000|2022-05-09 06:46:50|100047.2|99997.2|100046.4|99996.4|100047.2|99997.2|100045.7|99995.7|21
1652078820000|2022-05-09 06:47:00|100046.5|99996.5|100047.6|99997.6|100053.4|100003.4|100044.2|99994.2|51
1652078830000|2022-05-09 06:47:10|100049.7|99999.7|100051.5|100001.5|100052.3|100002.3|100046.6|99996.6|48
1652078840000|2022-05-09 06:47:20|100053.8|100003.8|100063.5|100013.5|100071|100014.5|100050.7|99995.5|43
1652078850000|2022-05-09 06:47:30|100061.3|100011.3|100059.6|100009.6|100067.4|100017.4|100054.5|100004.5|60
1652078860000|2022-05-09 06:47:40|100057.8|100007.8|100070.2|100020.2|100070.6|100020.6|100057.7|100007.7|57
1652078870000|2022-05-09 06:47:50|100069.4|100019.4|100067.5|100017.5|100070.6|100020.6|100066.1|100016.1|50
1652078880000|2022-05-09 06:48:00|100063.7|100013.7|100086.1|100036.1|100089.9|100039.9|100062.8|100012.8|60
1652078890000|2022-05-09 06:48:10|100087|100037|100086.3|100036.3|100091.7|100041.7|100083.1|100033.1|48
1652078900000|2022-05-09 06:48:20|100086.7|100036.7|100086.7|100036.7|100093.2|100037.6|100080|100019.5|60
1652078910000|2022-05-09 06:48:30|100089.5|100039.5|100090.9|100040.9|100100.9|100041.6|100085.8|100021.9|63
1652078920000|2022-05-09 06:48:40|100089.9|100039.9|100095.4|100045.4|100097.5|100047.5|100087.9|100037.9|54
1652078930000|2022-05-09 06:48:50|100095.2|100045.2|100102.2|100052.2|100103.3|100053.3|100094.7|100044.7|54
1652078940000|2022-05-09 06:49:00|100103|100053|100105.3|100055.3|100105.6|100055.6|100101.2|100051.2|51
1652078950000|2022-05-09 06:49:10|100104|100054|100118.9|100068.9|100118.9|100068.9|100098.7|100048.7|55
1652078960000|2022-05-09 06:49:20|100118.7|100068.7|100121.6|100071.6|100124.5|100074.5|100113|100063|55
1652078970000|2022-05-09 06:49:30|100122.7|100072.7|100117.6|100067.6|100128.2|100072.9|100114.8|100057|58
1652078980000|2022-05-09 06:49:40|100120.2|100070.2|100117.1|100067.1|100122.4|100072.4|100114.5|100064.5|61
1652078990000|2022-05-09 06:49:50|100117.3|100067.3|100128.1|100078.1|100130.6|100080.6|100110|100060|56
1652079000000|2022-05-09 06:50:00|100126.1|100076.1|100135.8|100085.8|100136.9|100086.9|100126.1|100076.1|70
1652079010000|2022-05-09 06:50:10|100137.4|100087.4|100139.7|100089.7|100140.2|100090.2|100134.7|100084.7|51
1652079020000|2022-05-09 06:50:20|100139.1|100089.1|100141.5|100091.5|100141.6|100091.6|100138.1|100088.1|39
1652079030000|2022-05-09 06:50:30|100141.2|100091.2|100126.1|100076.1|100142.7|100092.7|100125.5|100075.5|65
1652079040000|2022-05-09 06:50:40|100126.3|100076.3|100148|100098|100155.8|100098|100123.2|100073.2|54
1652079050000|2022-05-09 06:50:50|100149.3|100099.3|100173.2|100123.2|100175.7|100125.7|100149.3|100099.3|65
1652079060000|2022-05-09 06:51:00|100173.7|100123.7|100184.4|100134.4|100191.8|100141.8|100172.5|100122.5|64
1652079070000|2022-05-09 06:51:10|100183|100133|100145.8|100095.8|100183.4|100133.4|100135.4|100085.4|67
1652079080000|2022-05-09 06:51:20|100145.6|100095.6|100144.9|100094.9|100151.8|100097.4|100142.9|100076.9|54
1652079090000|2022-05-09 06:51:30|100145|100095|100131.5|100081.5|100146.9|100096.9|100131.5|100070.8|53
1652079100000|2022-05-09 06:51:40|100132.7|100082.7|100140.3|100090.3|100141.8|100091.8|100130.9|100070.3|65
1652079110000|2022-05-09 06:51:50|100140.8|100090.8|100141.3|100091.3|100143.7|100093.7|100138.2|100088.2|65
1652079120000|2022-05-09 06:52:00|100141.4|100091.4|100154.5|100104.5|100161.4|100111.4|100140.1|100090.1|63
1652079130000|2022-05-09 06:52:10|100154.2|100104.2|100152.8|100102.8|100155.5|100105.5|100152.2|100102.2|43
1652079140000|2022-05-09 06:52:20|100153|100103|100150.3|100100.3|100154.5|100104.5|100146.1|100096.1|50
1652079150000|2022-05-09 06:52:30|100150.7|100100.7|100159.2|100109.2|100159.7|100109.7|100150.5|100100.5|50
1652079160000|2022-05-09 06:52:40|100159.3|100109.3|100142.2|100092.2|100161.1|100111.1|100140.4|100090.4|52
1652079170000|2022-05-09 06:52:50|100140.6|100090.6|100147.3|100097.3|100148.4|100098.4|100140|100090|49
1652079180000|2022-05-09 06:53:00|100146.2|100096.2|100151.5|100101.5|100154.5|100104.5|100143.6|100093.6|67
1652079190000|2022-05-09 06:53:10|100154.4|100104.4|100152.2|100102.2|100156.3|100106.3|100148.8|100098.8|58
1652079200000|2022-05-09 06:53:20|100152.3|100102.3|100163.9|100113.9|100166.1|100116.1|100150.7|100100.7|63
1652079210000|2022-05-09 06:53:30|100164.1|100114.1|100186.7|100136.7|100191.3|100152.6|100163.7|100113.7|65
1652079220000|2022-05-09 06:53:40|100187.1|100137.1|100187.2|100137.2|100187.3|100137.3|100182.2|100132.2|61
1652079230000|2022-05-09 06:53:50|100188|100138|100192.7|100142.7|100195.1|100145.1|100187.4|100137.4|59
1652079240000|2022-05-09 06:54:00|100191.1|100141.1|100194.1|100144.1|100195.2|100145.2|100191.1|100141.1|45
1652079250000|2022-05-09 06:54:10|100192.4|100142.4|100204.8|100154.8|100205.6|100155.6|100192.4|100142.4|56
1652079260000|2022-05-09 06:54:20|100204.9|100154.9|100207.4|100157.4|100208.8|100158.8|100202|100152|52
1652079270000|2022-05-09 06:54:30|100207.8|100157.8|100198.8|100148.8|100209.7|100159.7|100196.6|100146.6|64
1652079280000|2022-05-09 06:54:40|100199|100149|100194.4|100144.4|100200|100150|100192.8|100142.8|54
1652079290000|2022-05-09 06:54:50|100194.5|100144.5|100201.6|100151.6|100201.8|100151.8|100193.1|100143.1|67
1652079300000|2022-05-09 06:55:00|100201.7|100151.7|100194|100144|100204.9|100154.9|100193|100143|54
1652079310000|2022-05-09 06:55:10|100194.2|100144.2|100186.9|100136.9|100194.7|100144.7|100183.5|100133.5|61
1652079320000|2022-05-09 06:55:20|100187.7|100137.7|100193|100143|100197.3|100147.3|100187.5|100137.5|45
1652079330000|2022-05-09 06:55:30|100192.9|100142.9|100191.3|100141.3|100194.8|100144.8|100189.1|100139.1|32
1652079340000|2022-05-09 06:55:40|100189.6|100139.6|100188.1|100138.1|100191|100141|100187.8|100137.8|37
1652079350000|2022-05-09 06:55:50|100188.2|100138.2|100191.3|100141.3|100192.8|100142.8|100183.5|100133.5|42
1652079360000|2022-05-09 06:56:00|100191.4|100141.4|100183.2|100133.2|100191.4|100141.4|100183.2|100133.2|56
1652079370000|2022-05-09 06:56:10|100183.6|100133.6|100187.9|100137.9|100188.5|100138.5|100182.9|100132.9|51
1652079380000|2022-05-09 06:56:20|100188.5|100138.5|100188.8|100138.8|100189.3|100139.3|100187.7|100137.7|32
1652079390000|2022-05-09 06:56:30|100189|100139|100189.2|100139.2|100189.7|100139.7|100188.3|100138.3|22
1652079400000|2022-05-09 06:56:40|100189.5|100139.5|100177|100127|100189.6|100139.6|100176|100126|49
1652079410000|2022-05-09 06:56:50|100175.8|100125.8|100162.1|100112.1|100176.2|100126.2|100150.7|100109.6|64
1652079420000|2022-05-09 06:57:00|100162.2|100112.2|100149.9|100099.9|100162.5|100112.5|100148.5|100098.5|73
1652079430000|2022-05-09 06:57:10|100148.3|100098.3|100151.2|100101.2|100158.9|100108.9|100147.2|100097.2|64
1652079440000|2022-05-09 06:57:20|100151.4|100101.4|100134.5|100084.5|100151.8|100101.8|100134.5|100084.5|58
1652079450000|2022-05-09 06:57:30|100134.4|100084.4|100129.8|100079.8|100138.8|100088.8|100122.5|100072.5|65
1652079460000|2022-05-09 06:57:40|100129.3|100079.3|100149.6|100099.6|100149.8|100099.8|100128.5|100078.5|58
1652079470000|2022-05-09 06:57:50|100153.1|100103.1|100150.5|100100.5|100153.1|100103.1|100142.1|100092.1|55
1652079480000|2022-05-09 06:58:00|100151|100101|100148.6|100098.6|100156.6|100106.6|100147.8|100097.8|68
1652079490000|2022-05-09 06:58:10|100148.4|100098.4|100166.9|100116.9|100173.4|100123.4|100142|100092|64
1652079500000|2022-05-09 06:58:20|100165.4|100115.4|100151.9|100101.9|100171.4|100121.4|100149|100099|60
1652079510000|2022-05-09 06:58:30|100152.1|100102.1|100148.3|100098.3|100155.8|100105.8|100144|100094|60
1652079520000|2022-05-09 06:58:40|100147.3|100097.3|100119.9|100069.9|100147.5|100097.5|100119.9|100069.9|64
1652079530000|2022-05-09 06:58:50|100118.9|100068.9|100102.8|100052.8|100129.9|100079.9|100102.8|100052.8|58
1652079540000|2022-05-09 06:59:00|100100.9|100050.9|100127.3|100077.3|100132|100082|100098.7|100048.7|60
1652079550000|2022-05-09 06:59:10|100127.6|100077.6|100119.5|100069.5|100128.6|100078.6|100118.2|100068.2|58
1652079560000|2022-05-09 06:59:20|100120.2|100070.2|100134|100084|100134|100084|100117.7|100067.7|63
1652079570000|2022-05-09 06:59:30|100134.4|100084.4|100142.2|100092.2|100144.4|100094.4|100130.7|100080.7|58
1652079580000|2022-05-09 06:59:40|100144.2|100094.2|100138.3|100088.3|100144.5|100094.5|100135.2|100085.2|47
1652079590000|2022-05-09 06:59:50|100138.1|100088.1|100128.9|100078.9|100138.4|100088.4|100114.5|100064.5|62
1652079600000|2022-05-09 07:00:00|100130.6|100080.6|100138.5|100088.5|100155.5|100105.5|100130.6|100080.6|72
1652079610000|2022-05-09 07:00:10|100138.3|100088.3|100148.5|100098.5|100149.5|100099.5|100138.3|100088.3|67
1652079620000|2022-05-09 07:00:20|100148.7|100098.7|100165|100115|100165.7|100115.7|100147.6|100097.6|74
1652079630000|2022-05-09 07:00:30|100164.1|100114.1|100169.7|100119.7|100172.2|100122.2|100160.6|100110.6|62
1652079640000|2022-05-09 07:00:40|100169.8|100119.8|100156.5|100106.5|100170.4|100120.4|100154.1|100104.1|71
1652079650000|2022-05-09 07:00:50|100156|100106|100139.6|100089.6|100156|100106|100135.1|100085.1|71
1652079660000|2022-05-09 07:01:00|100140.1|100090.1|100134.2|100084.2|100140.1|100090.1|100128.6|100078.6|68
1652079670000|2022-05-09 07:01:10|100133.6|100083.6|100111.7|100061.7|100133.6|100083.6|100107.6|100057.6|75
1652079680000|2022-05-09 07:01:20|100111.4|100061.4|100108.3|100058.3|100115.9|100065.9|100103.5|100053.5|66
1652079690000|2022-05-09 07:01:30|100107.6|100057.6|100089.3|100039.3|100109.8|100059.8|100088.1|100038.1|69
1652079700000|2022-05-09 07:01:40|100088.9|100038.9|100090.6|100040.6|100099|100049|100087.3|100037.3|58
1652079710000|2022-05-09 07:01:50|100089.5|100039.5|100046.9|99996.9|100089.5|100039.5|100045.9|99995.9|64
1652079720000|2022-05-09 07:02:00|100050.2|100000.2|100038.6|99988.6|100051.7|100001.7|100034.1|99984.1|69
1652079730000|2022-05-09 07:02:10|100040.9|99990.9|100041.9|99991.9|100046|99996|100025.6|99975.6|72
1652079740000|2022-05-09 07:02:20|100042.3|99992.3|100046.1|99996.1|100046.6|99996.6|100026.8|99976.8|75
1652079750000|2022-05-09 07:02:30|100045.7|99995.7|100043.2|99993.2|100051.2|100001.2|100040.6|99990.6|65
1652079760000|2022-05-09 07:02:40|100041.9|99991.9|100028.8|99978.8|100041.9|99991.9|100027|99977|62
1652079770000|2022-05-09 07:02:50|100026.8|99976.8|100033|99983|100042|99992|100026.7|99976.7|67
1652079780000|2022-05-09 07:03:00|100034.8|99984.8|100024|99974|100039.4|99989.4|100024|99974|65
1652079790000|2022-05-09 07:03:10|100023.1|99973.1|100017.6|99967.6|100025.3|99975.3|100014.6|99964.6|66
1652079800000|2022-05-09 07:03:20|100017.3|99967.3|100020.3|99970.3|100023.7|99973.7|100013.7|99963.7|46
1652079810000|2022-05-09 07:03:30|100019.2|99969.2|100001.6|99951.6|100021.2|99971.2|100000.4|99950.4|64
1652079820000|2022-05-09 07:03:40|100001.8|99951.8|100004.4|99954.4|100010.4|99960.4|99998.3|99948.3|58
1652079830000|2022-05-09 07:03:50|100004.7|99954.7|100000.9|99950.9|100005.3|99955.3|99994.1|99944.1|64
1652079840000|2022-05-09 07:04:00|99999.7|99949.7|99992.9|99942.9|100005.7|99955.7|99989.4|99939.4|60
1652079850000|2022-05-09 07:04:10|99993.1|99943.1|100024.9|99974.9|100024.9|99974.9|99993.1|99943.1|66
1652079860000|2022-05-09 07:04:20|100024.5|99974.5|100018.3|99968.3|100026|99976|100017.7|99967.7|66
1652079870000|2022-05-09 07:04:30|100018|99968|100037.5|99987.5|100041.2|99991.2|100016.3|99966.3|58
1652079880000|2022-05-09 07:04:40|100037.9|99987.9|100047.1|99997.1|100049.6|99999.6|100037|99987|57
1652079890000|2022-05-09 07:04:50|100047.2|99997.2|100036.9|99986.9|100049.5|99999.5|100030.7|99980.7|60
1652079900000|2022-05-09 07:05:00|100036.6|99986.6|100021.1|99971.1|100039.6|99989.6|100021.1|99971.1|57
1652079910000|2022-05-09 07:05:10|100021.5|99971.5|100026|99976|100029.6|99979.6|100020.6|99970.6|60
1652079920000|2022-05-09 07:05:20|100026.6|99976.6|100032.5|99982.5|100034.5|99984.5|100022.3|99972.3|51
1652079930000|2022-05-09 07:05:30|100032.3|99982.3|100036.6|99986.6|100037.6|99987.6|100029.8|99979.8|39
1652079940000|2022-05-09 07:05:40|100034.7|99984.7|100031|99981|100036.4|99986.4|100029.8|99979.8|47
1652079950000|2022-05-09 07:05:50|100031.8|99981.8|100037.6|99987.6|100040.6|99990.6|100027.7|99977.7|59
1652079960000|2022-05-09 07:06:00|100041.2|99991.2|100046.1|99996.1|100050.6|100000.6|100036.6|99986.6|60
1652079970000|2022-05-09 07:06:10|100046.3|99996.3|100040.3|99990.3|100047.8|99997.8|100038.7|99988.7|54
1652079980000|2022-05-09 07:06:20|100039.5|99989.5|100041.5|99991.5|100041.7|99991.7|100030|99980|57
1652079990000|2022-05-09 07:06:30|100040.5|99990.5|100040|99990|100042.6|99992.6|100039.6|99989.6|39
1652080000000|2022-05-09 07:06:40|100040.1|99990.1|100049.3|99999.3|100053.2|100003.2|100040|99990|46
1652080010000|2022-05-09 07:06:50|100049.6|99999.6|100057.4|100007.4|100061.9|100011.9|100049.6|99999.6|57
1652080020000|2022-05-09 07:07:00|100057|100007|100057.5|100007.5|100066.3|100016.3|100052.5|100002.5|57
1652080030000|2022-05-09 07:07:10|100060|100010|100072.8|100022.8|100073.6|100023.6|100057.2|100007.2|57
1652080040000|2022-05-09 07:07:20|100072.7|100022.7|100046.7|99996.7|100073.2|100023.2|100044.5|99994.5|62
1652080050000|2022-05-09 07:07:30|100047.1|99997.1|100046.5|99996.5|100052.5|100002.5|100036.7|99986.7|67
1652080060000|2022-05-09 07:07:40|100046.8|99996.8|100040.1|99990.1|100048.6|99998.6|100036|99986|68
1652080070000|2022-05-09 07:07:50|100040|99990|100020.2|99970.2|100040|99990|100017.1|99967.1|56
1652080080000|2022-05-09 07:08:00|100020.6|99970.6|100031.6|99981.6|100031.6|99981.6|100019.3|99969.3|54
1652080090000|2022-05-09 07:08:10|100031.9|99981.9|100022.8|99972.8|100039.9|99989.9|100022.8|99972.8|55
1652080100000|2022-05-09 07:08:20|100023.6|99973.6|100035.5|99985.5|100044.7|99994.7|100023.6|99973.6|69
1652080110000|2022-05-09 07:08:30|100036.1|99986.1|100038|99988|100038.4|99988.4|100035.4|99985.4|47
1652080120000|2022-05-09 07:08:40|100037.9|99987.9|100044.2|99994.2|100054.2|100004.2|100037.7|99987.7|59
1652080130000|2022-05-09 07:08:50|100044.5|99994.5|100051.9|100001.9|100057.1|100007.1|100043.9|99993.9|60
1652080140000|2022-05-09 07:09:00|100055.1|100005.1|100053|100003|100055.3|100005.3|100048.8|99998.8|52
1652080150000|2022-05-09 07:09:10|100053.4|100003.4|100057.4|100007.4|100057.8|100007.8|100051.2|100001.2|49
1652080160000|2022-05-09 07:09:20|100057.1|100007.1|100042.6|99992.6|100069.6|100019.6|100041.8|99991.8|62
1652080170000|2022-05-09 07:09:30|100042.2|99992.2|100056.7|100006.7|100058.3|100008.3|100041|99991|63
1652080180000|2022-05-09 07:09:40|100057.1|100007.1|100062.6|100012.6|100062.6|100012.6|100055.3|100005.3|56
1652080190000|2022-05-09 07:09:50|100060.6|100010.6|100069.2|100019.2|100069.2|100019.2|100060.5|100010.5|52
1652080200000|2022-05-09 07:10:00|100068.5|100018.5|100047.3|99997.3|100068.7|100018.7|100046.2|99996.2|50
1652080210000|2022-05-09 07:10:10|100044.2|99994.2|100034.2|99984.2|100046.6|99996.6|100033.9|99983.9|64
1652080220000|2022-05-09 07:10:20|100034.7|99984.7|100019.4|99969.4|100038.1|99988.1|100019.3|99969.3|58
1652080230000|2022-05-09 07:10:30|100019.7|99969.7|100000.9|99950.9|100019.7|99969.7|99998.8|99948.8|58
1652080240000|2022-05-09 07:10:40|100000.7|99950.7|99998.6|99948.6|100000.8|99958|99981.3|99943.2|35
1652080250000|2022-05-09 07:10:50|99994|99944|99991.3|99941.3|99999|99958.3|99980.9|99938.7|50
1652080260000|2022-05-09 07:11:00|99996.9|99946.9|99993.6|99968.6|100006.2|99969.6|99992.3|99945|57
1652080270000|2022-05-09 07:11:10|99996.8|99971.8|99991.6|99941.6|100018.3|99971.8|99991.4|99941.4|66
1652080280000|2022-05-09 07:11:20|99990.7|99940.7|99957.7|99907.7|99993.7|99943.7|99956.3|99906.3|75
1652080290000|2022-05-09 07:11:30|99957.4|99907.4|99959.3|99909.3|99961.9|99911.9|99956.5|99906.5|51
1652080300000|2022-05-09 07:11:40|99959.4|99909.4|99964.4|99914.4|99966.2|99916.2|99939|99894.8|75
1652080310000|2022-05-09 07:11:50|99965.6|99915.6|99988.7|99938.7|99991.1|99941.1|99963|99913|68
1652080320000|2022-05-09 07:12:00|99990.4|99940.4|99993.1|99943.1|99993.2|99943.2|99986.2|99936.2|56
1652080330000|2022-05-09 07:12:10|99991.8|99941.8|99971.7|99946.7|99999.4|99949.4|99971.7|99932|67
1652080340000|2022-05-09 07:12:20|99978.8|99928.8|99969|99919|99981.4|99931.4|99951.8|99901.8|75
1652080350000|2022-05-09 07:12:30|99972.9|99922.9|99967.3|99917.3|99972.9|99922.9|99961.8|99911.8|47
1652080360000|2022-05-09 07:12:40|99968.1|99918.1|99963.5|99913.5|99969.4|99919.4|99960.8|99910.8|59
1652080370000|2022-05-09 07:12:50|99963.4|99913.4|99979.8|99929.8|99980.8|99940.8|99963.4|99913.4|48
1652080380000|2022-05-09 07:13:00|99980.4|99930.4|99990.3|99940.3|99991.7|99941.7|99980.4|99930.4|60
1652080390000|2022-05-09 07:13:10|99990.1|99940.1|99962.8|99912.8|99993.1|99943.1|99959.5|99909.5|62
1652080400000|2022-05-09 07:13:20|99963.7|99913.7|99941.8|99891.8|99963.7|99913.7|99932.4|99891.8|72
1652080410000|2022-05-09 07:13:30|99941.2|99891.2|99931.9|99881.9|99941.2|99891.2|99925.9|99875.9|76
1652080420000|2022-05-09 07:13:40|99931.4|99881.4|99951.8|99901.8|99954.1|99904.1|99929.4|99879.4|66
1652080430000|2022-05-09 07:13:50|99952.2|99902.2|99968.9|99918.9|99969.8|99927.6|99952.2|99902.2|58
1652080440000|2022-05-09 07:14:00|99968.1|99918.1|99973.7|99923.7|99985.2|99935.2|99968.1|99918.1|59
1652080450000|2022-05-09 07:14:10|99971.6|99921.6|99972.3|99922.3|99983.5|99933.5|99971.6|99921.6|72
1652080460000|2022-05-09 07:14:20|99970|99920|99974|99924|99975.2|99925.2|99968.3|99918.3|57
1652080470000|2022-05-09 07:14:30|99973.5|99923.5|99965|99915|99976|99926|99959.9|99909.9|50
1652080480000|2022-05-09 07:14:40|99963.1|99913.1|99960.6|99910.6|99964.7|99923.1|99948.1|99909.5|66
1652080490000|2022-05-09 07:14:50|99963|99913|99959.9|99909.9|99965.1|99915.1|99956.2|99906.2|67
1652080500000|2022-05-09 07:15:00|99959.8|99909.8|99978.9|99928.9|99982.7|99932.7|99947.9|99909.8|75
1652080510000|2022-05-09 07:15:10|99979.5|99929.5|99977.7|99927.7|99981.3|99931.3|99973.6|99923.6|58
1652080520000|2022-05-09 07:15:20|99977.5|99927.5|99980.3|99930.3|99983.5|99933.5|99971.5|99921.5|66
1652080530000|2022-05-09 07:15:30|99980.7|99930.7|99985.9|99935.9|99986.6|99936.6|99975|99925|69
1652080540000|2022-05-09 07:15:40|99986.1|99936.1|99988.3|99938.3|99988.7|99938.7|99979.1|99929.1|59
1652080550000|2022-05-09 07:15:50|99988.2|99938.2|99995.7|99945.7|99995.7|99945.7|99987.7|99937.7|60
1652080560000|2022-05-09 07:16:00|99996.6|99946.6|100008.1|99958.1|100011.6|99961.6|99995.5|99945.5|71
1652080570000|2022-05-09 07:16:10|100009.8|99959.8|100016.8|99966.8|100016.8|99966.8|100000.9|99950.9|73
1652080580000|2022-05-09 07:16:20|100016.7|99966.7|100059.6|100009.6|100059.6|100009.6|100016.6|99966.6|76
1652080590000|2022-05-09 07:16:30|100059.1|100009.1|100062|100012|100071.9|100021.9|100058.9|100008.9|72
1652080600000|2022-05-09 07:16:40|100061.2|100011.2|100073.1|100023.1|100078.4|100028.4|100060.1|100010.1|68
1652080610000|2022-05-09 07:16:50|100072.3|100022.3|100056.9|100006.9|100072.8|100022.8|100051.6|100001.6|69
1652080620000|2022-05-09 07:17:00|100055.7|100005.7|100085.3|100035.3|100086|100036|100055.7|100005.7|74
1652080630000|2022-05-09 07:17:10|100085.8|100035.8|100082.5|100032.5|100085.8|100035.8|100077.1|100027.1|67
1652080640000|2022-05-09 07:17:20|100081.3|100031.3|100087.2|100037.2|100092.7|100042.7|100081.3|100031.3|66
1652080650000|2022-05-09 07:17:30|100087|100037|100084.4|100034.4|100090.8|100040.8|100083.3|100033.3|61
1652080660000|2022-05-09 07:17:40|100084.3|100034.3|100067.9|100017.9|100084.3|100034.3|100067.9|100017.9|52
1652080670000|2022-05-09 07:17:50|100065.7|100015.7|100071.9|100021.9|100086.1|100024.8|100065.4|100015.4|58
1652080680000|2022-05-09 07:18:00|100071.8|100021.8|100066.7|100016.7|100073.5|100023.5|100066.4|100016.4|47
1652080690000|2022-05-09 07:18:10|100068.2|100018.2|100067.7|100017.7|100071.2|100021.2|100065.4|100015.4|64
1652080700000|2022-05-09 07:18:20|100065.9|100015.9|100032.1|99982.1|100065.9|100015.9|100027|99977|67
1652080710000|2022-05-09 07:18:30|100031.7|99981.7|100030.9|99980.9|100033.9|99983.9|100020.1|99970.1|72
1652080720000|2022-05-09 07:18:40|100028.4|99978.4|100043.8|99993.8|100043.8|99993.8|100028.3|99978.3|65
1652080730000|2022-05-09 07:18:50|100043.4|99993.4|100023.2|99973.2|100044.1|99995.5|100020.5|99971.9|56
1652080740000|2022-05-09 07:19:00|100022.9|99972.9|99999.6|99949.6|100029.5|99979.5|99990.1|99947.1|64
1652080750000|2022-05-09 07:19:10|99999.3|99949.3|99997.6|99947.6|100000.1|99950.1|99988.1|99938.1|55
1652080760000|2022-05-09 07:19:20|99998.2|99948.2|99998.4|99948.4|100002.2|99952.2|99996.9|99946.9|41
1652080770000|2022-05-09 07:19:30|100001.1|99951.1|99995.6|99945.6|100004.6|99961.9|99986.7|99945.1|63
1652080780000|2022-05-09 07:19:40|99995.7|99945.7|100006|99956|100007.9|99957.9|99995.7|99945.7|49
1652080790000|2022-05-09 07:19:50|100006.4|99956.4|100015.1|99965.1|100017|99967|100004.9|99954.9|61
1652080800000|2022-05-09 07:20:00|100015.5|99965.5|100040.4|99990.4|100042.3|99992.3|100000.7|99961.6|65
1652080810000|2022-05-09 07:20:10|100042.5|99992.5|100006.7|99956.7|100042.8|99992.8|99993.3|99956.7|63
1652080820000|2022-05-09 07:20:20|100007.8|99957.8|100008.3|99958.3|100011.9|99961.9|100003.8|99953.8|64
1652080830000|2022-05-09 07:20:30|100007.6|99957.6|100017.1|99967.1|100017.7|99967.7|100006.9|99956.9|64
1652080840000|2022-05-09 07:20:40|100017.2|99967.2|100025.8|99975.8|100030.2|99980.2|100015.6|99965.6|58
1652080850000|2022-05-09 07:20:50|100025.5|99975.5|100024.7|99974.7|100028.8|99990.6|100014.5|99970.9|64
1652080860000|2022-05-09 07:21:00|100024.5|99974.5|100028|99978|100031.3|99981.3|100015.9|99965.9|62
1652080870000|2022-05-09 07:21:10|100027.9|99977.9|100037.1|99987.1|100040.5|100002.5|100023.1|99977.9|64
1652080880000|2022-05-09 07:21:20|100035.7|99985.7|100033.3|99983.3|100043.2|100005|100029.4|99980|64
1652080890000|2022-05-09 07:21:30|100035|99985|100027.2|99977.2|100035|99985|100025.8|99975.8|52
1652080900000|2022-05-09 07:21:40|100027.7|99977.7|100031.8|99981.8|100035.5|99985.5|100025.3|99975.3|55
1652080910000|2022-05-09 07:21:50|100032|99982|100011.5|99961.5|100036.7|99997|100006.8|99956.8|64
1652080920000|2022-05-09 07:22:00|100011.7|99961.7|100006|99956|100014.4|99964.4|100006|99956|58
1652080930000|2022-05-09 07:22:10|100006.3|99956.3|99986|99936|100006.3|99956.3|99977.6|99927.6|68
1652080940000|2022-05-09 07:22:20|99985.7|99935.7|99981.3|99931.3|99985.7|99935.7|99974.4|99924.4|64
1652080950000|2022-05-09 07:22:30|99981|99931|99982.6|99932.6|99986.6|99936.6|99975.8|99925.8|54
1652080960000|2022-05-09 07:22:40|99982.4|99932.4|99998.1|99948.1|99999.9|99949.9|99982.4|99932.4|53
1652080970000|2022-05-09 07:22:50|99997.7|99947.7|100012.4|99962.4|100012.4|99962.4|99988.8|99938.8|55
1652080980000|2022-05-09 07:23:00|100015.9|99965.9|100019.5|99969.5|100025.2|99975.2|100015.9|99965.9|63
1652080990000|2022-05-09 07:23:10|100022.9|99972.9|100028.6|99978.6|100031.9|99995.1|100020.1|99972|65
1652081000000|2022-05-09 07:23:20|100028.5|99978.5|100033.8|99983.8|100038.1|99988.1|100025.6|99975.6|59
1652081010000|2022-05-09 07:23:30|100035.2|99985.2|100045.8|99995.8|100049.7|99999.7|100032.1|99982.1|69
1652081020000|2022-05-09 07:23:40|100045.7|99995.7|100103.4|100053.4|100122.8|100059.5|100038.6|99991.3|69
1652081030000|2022-05-09 07:23:50|100102.2|100052.2|100101.2|100051.2|100107.7|100057.7|100094.9|100044.9|67
1652081040000|2022-05-09 07:24:00|100101.5|100051.5|100128|100078|100128|100078|100099.7|100049.7|74
1652081050000|2022-05-09 07:24:10|100128.9|100078.9|100143.1|100093.1|100147.5|100097.5|100128.9|100078.9|72
1652081060000|2022-05-09 07:24:20|100142.8|100092.8|100147.9|100097.9|100149.3|100099.3|100142.8|100092.8|60
1652081070000|2022-05-09 07:24:30|100148|100098|100164.7|100114.7|100165.3|100115.3|100143.7|100093.7|70
1652081080000|2022-05-09 07:24:40|100164.6|100114.6|100173|100123|100173|100123|100160.5|100110.5|53
1652081090000|2022-05-09 07:24:50|100171.9|100121.9|100171.9|100121.9|100181.9|100131.9|100169.9|100119.9|69
1652081100000|2022-05-09 07:25:00|100172.7|100122.7|100177.9|100127.9|100186.8|100136.8|100169.2|100112.3|62
1652081110000|2022-05-09 07:25:10|100177.3|100127.3|100167.3|100117.3|100179.3|100129.3|100167|100117|45
1652081120000|2022-05-09 07:25:20|100164.4|100114.4|100215.3|100165.3|100224|100167.3|100160.2|100110.2|71
1652081130000|2022-05-09 07:25:30|100215|100165|100223.7|100173.7|100247.9|100189.9|100209.4|100149.8|77
1652081140000|2022-05-09 07:25:40|100228.1|100178.1|100244.6|100194.6|100275.7|100207.8|100227.6|100153.2|78
1652081150000|2022-05-09 07:25:50|100256.2|100185.8|100241.6|100191.6|100258.5|100196.9|100240.1|100177.3|55
1652081160000|2022-05-09 07:26:00|100241.2|100191.2|100254.8|100204.8|100269.7|100208.1|100240.3|100189.3|47
1652081170000|2022-05-09 07:26:10|100254|100204|100257|100207|100265.3|100215.3|100254|100204|47
1652081180000|2022-05-09 07:26:20|100252.4|100202.4|100240.7|100190.7|100265.1|100215.1|100240.7|100188.9|67
1652081190000|2022-05-09 07:26:30|100239.5|100189.5|100186.8|100114.9|100239.5|100189.5|100170.8|100114.9|77
1652081200000|2022-05-09 07:26:40|100172.7|100122.7|100142.3|100092.3|100180.1|100130.1|100142.3|100092.3|78
1652081210000|2022-05-09 07:26:50|100138.1|100088.1|100136|100086|100146|100090.2|100116.5|100066.5|77
1652081220000|2022-05-09 07:27:00|100134.3|100084.3|100107.9|100057.9|100142.1|100084.3|100099.5|100037.5|71
1652081230000|2022-05-09 07:27:10|100105.5|100055.5|100036.3|99986.3|100115.4|100055.5|100035.3|99983.3|69
1652081240000|2022-05-09 07:27:20|100038.3|99988.3|100046.7|99996.7|100050.3|100000.3|100017.2|99967.2|78
1652081250000|2022-05-09 07:27:30|100047|99997|100069.6|100019.6|100072.4|100022.4|100044.4|99994.4|74
1652081260000|2022-05-09 07:27:40|100063.6|100013.6|100074.9|100024.9|100075.4|100025.4|100055.8|100005.8|66
1652081270000|2022-05-09 07:27:50|100070.1|100020.1|100052.7|100002.7|100074.9|100021.2|100051.6|100001.6|62
1652081280000|2022-05-09 07:28:00|100052.6|100002.6|100041.9|99991.9|100065.3|100015.3|100019.2|99969.2|76
1652081290000|2022-05-09 07:28:10|100041.6|99991.6|100054.7|100004.7|100056.6|100006.6|100027.4|99977.4|63
1652081300000|2022-05-09 07:28:20|100056.5|100006.5|100074.2|100024.2|100074.2|100029.9|100040.5|99985.3|67
1652081310000|2022-05-09 07:28:30|100076.2|100026.2|100057.1|100007.1|100094.3|100044.3|100041.6|99991.6|71
1652081320000|2022-05-09 07:28:40|100056.3|100006.3|100068.2|100018.2|100088.3|100038.3|100056.3|100006.3|71
1652081330000|2022-05-09 07:28:50|100069|100019|100033.3|100008.3|100073.8|100027.7|100028.6|99991|61
1652081340000|2022-05-09 07:29:00|100033.1|100008.1|100033.6|100008.6|100049.2|100014.7|100028.2|99992.5|64
1652081350000|2022-05-09 07:29:10|100032.4|100007.4|100030.7|100005.7|100043.8|100008.3|100026.7|99987.1|60
1652081360000|2022-05-09 07:29:20|100030.9|100005.9|100020.8|99970.8|100031.2|100006.2|100008.9|99970.8|64
1652081370000|2022-05-09 07:29:30|100021.2|99971.2|100005.6|99980.6|100025.9|99987.7|99994.1|99959.6|62
1652081380000|2022-05-09 07:29:40|100007|99982|100015.9|99990.9|100015.9|99990.9|100003.5|99978.5|61
1652081390000|2022-05-09 07:29:50|100015.4|99990.4|100040|99990|100040.3|100002.9|100010.6|99985.6|54
1652081400000|2022-05-09 07:30:00|100041.5|99991.5|100064.4|100014.4|100066.4|100029.4|100027.4|99991.5|70
1652081410000|2022-05-09 07:30:10|100065.8|100015.8|100056.4|100006.4|100065.8|100022.4|100038.5|100000.7|65
1652081420000|2022-05-09 07:30:20|100055.4|100005.4|100028.8|100003.8|100055.4|100010|100024.2|99985.4|56
1652081430000|2022-05-09 07:30:30|100028.7|100003.7|100044.3|100019.3|100061.1|100021.5|100028.7|99993.2|59
1652081440000|2022-05-09 07:30:40|100044.2|100019.2|100042.9|100017.9|100059.3|100025.2|100042.1|100005.6|55
1652081450000|2022-05-09 07:30:50|100044.1|100019.1|100078.9|100053.9|100093.3|100057.9|100035.2|100010.2|60
1652081460000|2022-05-09 07:31:00|100077.7|100052.7|100114.3|100064.3|100115.8|100070.4|100069.9|100035.9|72
1652081470000|2022-05-09 07:31:10|100114.8|100064.8|100117.4|100067.4|100126.8|100081.9|100101.5|100064.6|67
1652081480000|2022-05-09 07:31:20|100114.7|100064.7|100106.7|100056.7|100119.7|100079.1|100091.1|100050.1|68
1652081490000|2022-05-09 07:31:30|100107|100057|100125.3|100075.3|100130.4|100085.4|100098.6|100057|57
1652081500000|2022-05-09 07:31:40|100124.3|100074.3|100107.2|100057.2|100128.5|100086.8|100093.5|100056.6|63
1652081510000|2022-05-09 07:31:50|100105.1|100055.1|100096.1|100046.1|100109.3|100064.1|100089|100046.1|61
1652081520000|2022-05-09 07:32:00|100083.9|100058.9|100083.7|100033.7|100097.6|100066.1|100073|100032.9|69
1652081530000|2022-05-09 07:32:10|100082.6|100032.6|100075.1|100050.1|100088.2|100052.7|100061.4|100027.2|61
1652081540000|2022-05-09 07:32:20|100075.8|100050.8|100102.6|100077.6|100115.2|100080|100072.1|100047.1|63
1652081550000|2022-05-09 07:32:30|100102|100077|100119.5|100069.5|100119.9|100084|100096.1|100068.7|65
1652081560000|2022-05-09 07:32:40|100119.8|100069.8|100096.2|100071.2|100125.5|100082.1|100096.2|100068.7|59
1652081570000|2022-05-09 07:32:50|100096.5|100071.5|100060.7|100035.7|100096.5|100071.5|100060.7|100035.7|70
1652081580000|2022-05-09 07:33:00|100058.8|100033.8|100029|100004|100058.8|100033.8|100011|99974|74
1652081590000|2022-05-09 07:33:10|100028.7|100003.7|100030.2|100005.2|100047.3|100010.1|100019.7|99983.4|68
1652081600000|2022-05-09 07:33:20|100030.1|100005.1|100026.2|100001.2|100046.4|100009.9|100022.1|99988.8|75
1652081610000|2022-05-09 07:33:30|100023.9|99998.9|100021.5|99996.5|100041.1|100004.6|100021.1|99988.3|63
1652081620000|2022-05-09 07:33:40|100022.4|99997.4|100013.2|99988.2|100027.3|99998.2|100010.3|99975.2|61
1652081630000|2022-05-09 07:33:50|100007.7|99982.7|100002.8|99977.8|100021.2|99983.7|100000|99967|65
1652081640000|2022-05-09 07:34:00|100002.6|99977.6|100012.5|99962.5|100012.5|99980.9|99984.1|99950.4|66
1652081650000|2022-05-09 07:34:10|100012.9|99962.9|100000.7|99950.7|100013.1|99975.6|99984.9|99947.1|68
1652081660000|2022-05-09 07:34:20|99999.9|99949.9|100008.9|99958.9|100013.8|99970.3|99989.3|99946.6|63
1652081670000|2022-05-09 07:34:30|100008.7|99958.7|100008.6|99983.6|100025.1|99983.7|100000.9|99950.9|68
1652081680000|2022-05-09 07:34:40|100008.5|99983.5|100018.3|99968.3|100024|99985.5|100000.5|99963.7|56
1652081690000|2022-05-09 07:34:50|100006.9|99981.9|100005.4|99980.4|100027.1|99985.8|100005.4|99968.4|59
1652081700000|2022-05-09 07:35:00|100007.7|99982.7|99975.1|99925.1|100014.7|99982.7|99961.6|99923.9|75
1652081710000|2022-05-09 07:35:10|99976.2|99926.2|100003.7|99953.7|100003.7|99953.7|99966.6|99926.2|66
1652081720000|2022-05-09 07:35:20|100002.9|99952.9|99983.6|99933.6|100009.9|99959.9|99982.3|99932.3|66
1652081730000|2022-05-09 07:35:30|99984.5|99934.5|99972.6|99922.6|99987|99937|99970.8|99920.8|56
1652081740000|2022-05-09 07:35:40|99973.5|99923.5|99957.8|99932.8|99975.4|99934.6|99955.9|99918.3|57
1652081750000|2022-05-09 07:35:50|99958.1|99933.1|99953.6|99928.6|99965|99933.1|99949|99914.1|50
1652081760000|2022-05-09 07:36:00|99954.2|99929.2|99972.1|99922.1|99986|99949.7|99952.3|99919.8|60
1652081770000|2022-05-09 07:36:10|99967.1|99917.1|99938|99888|99967.1|99917.1|99924.9|99861.2|73
1652081780000|2022-05-09 07:36:20|99939.4|99889.4|99936.4|99886.4|99939.4|99889.4|99920.5|99870.5|60
1652081790000|2022-05-09 07:36:30|99936.9|99886.9|99938.2|99888.2|99943.6|99904.8|99929.8|99884.3|55
1652081800000|2022-05-09 07:36:40|99936.2|99886.2|99938.6|99888.6|99947.7|99897.7|99936.2|99886.2|60
1652081810000|2022-05-09 07:36:50|99939.1|99889.1|99942.8|99892.8|99943.3|99903.5|99923.6|99881.5|58
1652081820000|2022-05-09 07:37:00|99932.1|99907.1|99948.4|99923.4|99962|99926.7|99932.1|99902.6|68
1652081830000|2022-05-09 07:37:10|99949.8|99924.8|99953|99928|99967.3|99929.7|99949.8|99912.7|53
1652081840000|2022-05-09 07:37:20|99953.2|99928.2|99941.1|99916.1|99953.3|99928.3|99937.7|99912.7|59
1652081850000|2022-05-09 07:37:30|99941.5|99916.5|99950.3|99900.3|99965|99927.4|99941.5|99898.8|59
1652081860000|2022-05-09 07:37:40|99949.9|99899.9|99948.6|99898.6|99950.4|99911.3|99933.8|99893|45
1652081870000|2022-05-09 07:37:50|99935.6|99910.6|99933.3|99908.3|99944.7|99912|99927.3|99894.7|37
1652081880000|2022-05-09 07:38:00|99933|99908|99926.2|99876.2|99944.1|99908.3|99923.6|99873.6|64
1652081890000|2022-05-09 07:38:10|99925.5|99875.5|99894.9|99844.9|99925.5|99881.5|99892|99842|65
1652081900000|2022-05-09 07:38:20|99895.7|99845.7|99903.9|99878.9|99904|99878.9|99890.5|99845.4|65
1652081910000|2022-05-09 07:38:30|99914.9|99864.9|99905.1|99855.1|99915.1|99868.8|99889.2|99852.7|60
1652081920000|2022-05-09 07:38:40|99904.8|99854.8|99887.7|99862.7|99905.6|99870.7|99887.6|99847.7|62
1652081930000|2022-05-09 07:38:50|99888.3|99863.3|99893.3|99868.3|99905.9|99872.4|99887.6|99854.4|52
1652081940000|2022-05-09 07:39:00|99893.1|99868.1|99884.2|99859.2|99908.8|99873.9|99884.2|99851.6|56
1652081950000|2022-05-09 07:39:10|99883.4|99858.4|99935.4|99885.4|99940.9|99900.3|99883.4|99851.6|70
1652081960000|2022-05-09 07:39:20|99936|99886|99923.5|99898.5|99955.5|99916|99922.3|99884.6|59
1652081970000|2022-05-09 07:39:30|99923.2|99898.2|99911.3|99861.3|99932.2|99898.3|99909.5|99859.5|53
1652081980000|2022-05-09 07:39:40|99910.9|99860.9|99906.3|99881.3|99921.6|99882.7|99898.1|99858.6|64
1652081990000|2022-05-09 07:39:50|99906.8|99881.8|99908.7|99858.7|99916.3|99882.1|99896.5|99857.4|60
1652082000000|2022-05-09 07:40:00|99908.6|99858.6|99913.8|99863.8|99915.6|99879.4|99899.9|99855.8|51
1652082010000|2022-05-09 07:40:10|99913.9|99863.9|99906.2|99881.2|99916.3|99883.7|99895|99857.4|58
1652082020000|2022-05-09 07:40:20|99906.5|99881.5|99902.7|99877.7|99916.7|99881.5|99896.3|99860.7|56
1652082030000|2022-05-09 07:40:30|99902|99877|99900.3|99875.3|99911.1|99877.2|99897.4|99859.5|43
1652082040000|2022-05-09 07:40:40|99900.4|99875.4|99896.2|99871.2|99901.1|99876.1|99893.9|99868.9|56
1652082050000|2022-05-09 07:40:50|99896.4|99871.4|99896.5|99871.5|99896.9|99871.9|99889.9|99864.9|48
1652082060000|2022-05-09 07:41:00|99896.4|99871.4|99932|99882|99932.8|99890.8|99896.4|99860.3|59
1652082070000|2022-05-09 07:41:10|99932.5|99882.5|99947.6|99897.6|99950.8|99900.8|99921.9|99881.9|55
1652082080000|2022-05-09 07:41:20|99948.4|99898.4|99956|99931|99956|99931|99938.2|99897.6|66
1652082090000|2022-05-09 07:41:30|99953|99928|99966.2|99916.2|99972.5|99933.6|99948.2|99916.2|54
1652082100000|2022-05-09 07:41:40|99965.5|99915.5|99943.3|99893.3|99966.6|99922.4|99917.8|99879.2|69
1652082110000|2022-05-09 07:41:50|99942.5|99892.5|99952.3|99902.3|99952.3|99911.1|99932.2|99887.6|64
1652082120000|2022-05-09 07:42:00|99952.4|99902.4|99942.1|99892.1|99963.5|99924.8|99929.4|99879.4|69
1652082130000|2022-05-09 07:42:10|99941.3|99891.3|99958.2|99908.2|99959.4|99920.1|99929.5|99891.3|61
1652082140000|2022-05-09 07:42:20|99958|99908|99946.8|99921.8|99961.8|99925.2|99938.9|99906.5|58
1652082150000|2022-05-09 07:42:30|99946.3|99921.3|100007.3|99957.3|100007.3|99968.2|99945.8|99920.8|65
1652082160000|2022-05-09 07:42:40|100007.1|99957.1|99992.8|99942.8|100014.7|99964.7|99980.5|99942.2|57
1652082170000|2022-05-09 07:42:50|99992.6|99942.6|100001|99951|100003|99960.2|99980.1|99942.2|63
1652082180000|2022-05-09 07:43:00|100001.7|99951.7|99995.3|99945.3|100001.7|99961.8|99980|99943.5|63
1652082190000|2022-05-09 07:43:10|99996.9|99946.9|100000|99950|100003.1|99963.7|99973.8|99941.7|62
1652082200000|2022-05-09 07:43:20|99999.7|99949.7|99992.8|99967.8|100000.6|99975.6|99983.7|99949.7|64
1652082210000|2022-05-09 07:43:30|99992.9|99967.9|99996.8|99971.8|100000.1|99975.1|99990.1|99965.1|58
1652082220000|2022-05-09 07:43:40|99997.2|99972.2|99995.1|99970.1|99999.6|99974.6|99993.9|99968.9|43
1652082230000|2022-05-09 07:43:50|99994.7|99969.7|100021.7|99996.7|100022.9|99997.9|99993.4|99968.4|52
1652082240000|2022-05-09 07:44:00|100021.9|99996.9|100000.5|99975.5|100024.2|99999.2|100000.5|99975.5|62
1652082250000|2022-05-09 07:44:10|99999.3|99974.3|100001|99976|100005.2|99978.1|99987.6|99955.2|58
1652082260000|2022-05-09 07:44:20|100001.7|99976.7|100018.7|99993.7|100020.1|99994.5|99998.6|99970.1|71
1652082270000|2022-05-09 07:44:30|100018.4|99993.4|100000.9|99975.9|100019.2|99994.2|99999.1|99974.1|58
1652082280000|2022-05-09 07:44:40|100000.4|99975.4|100024.9|99999.9|100024.9|99999.9|100000.4|99975.4|57
1652082290000|2022-05-09 07:44:50|100023.4|99998.4|100028.3|100003.3|100042.5|100007.6|100020.1|99992.3|67
1652082300000|2022-05-09 07:45:00|100028.4|100003.4|100004.1|99979.1|100040.4|100004.1|100001.9|99976.9|63
1652082310000|2022-05-09 07:45:10|100004.8|99979.8|99997.6|99972.6|100014|99980.3|99995.7|99959.2|68
1652082320000|2022-05-09 07:45:20|99996.2|99971.2|99991.3|99966.3|100012.7|99983.5|99988.7|99954.3|73
1652082330000|2022-05-09 07:45:30|99991.4|99966.4|99981.5|99956.5|99998.9|99968|99979.2|99948.9|52
1652082340000|2022-05-09 07:45:40|99981.8|99956.8|99978.4|99953.4|99986.5|99961.5|99977.6|99952.6|49
1652082350000|2022-05-09 07:45:50|99977.9|99952.9|99983.7|99958.7|99985.8|99960.8|99970.1|99945.1|60
1652082360000|2022-05-09 07:46:00|99983.9|99958.9|100002.2|99977.2|100005.7|99980.7|99983.5|99958.5|44
1652082370000|2022-05-09 07:46:10|100000.9|99975.9|100000.2|99975.2|100001.7|99976.7|99997.3|99972.3|42
1652082380000|2022-05-09 07:46:20|100000|99975|99991|99966|100000|99975|99989|99964|48
1652082390000|2022-05-09 07:46:30|99990.6|99965.6|99979.5|99954.5|99995.1|99970.1|99979.5|99954.5|52
1652082400000|2022-05-09 07:46:40|99983.1|99958.1|99999.6|99974.6|99999.8|99974.8|99977.7|99952.7|59
1652082410000|2022-05-09 07:46:50|99999.2|99974.2|99993.3|99968.3|100000.7|99975.7|99990.4|99965.4|60
1652082420000|2022-05-09 07:47:00|99992.8|99967.8|99985.5|99960.5|99992.8|99967.8|99985.3|99960.3|49
1652082430000|2022-05-09 07:47:10|99987.5|99962.5|99991.9|99966.9|100009.9|99978.2|99985.8|99958.2|46
1652082440000|2022-05-09 07:47:20|99991.7|99966.7|99978.4|99953.4|99992.6|99967.6|99976.5|99951.5|52
1652082450000|2022-05-09 07:47:30|99978.2|99953.2|99985.7|99960.7|99987.6|99962.6|99974.1|99949.1|57
1652082460000|2022-05-09 07:47:40|99986.1|99961.1|99979.1|99954.1|99986.6|99961.6|99978|99953|51
1652082470000|2022-05-09 07:47:50|99978.6|99953.6|99986.2|99961.2|99989.8|99964.8|99975.6|99950.6|51
1652082480000|2022-05-09 07:48:00|99985.9|99960.9|99987.1|99962.1|99987.8|99962.8|99981.3|99956.3|51
1652082490000|2022-05-09 07:48:10|99986.8|99961.8|99982.4|99957.4|99995.3|99970.3|99982.4|99957.4|63
1652082500000|2022-05-09 07:48:20|99978.4|99953.4|99990.7|99965.7|99991|99966|99970.6|99945.6|61
1652082510000|2022-05-09 07:48:30|99989.8|99964.8|99999.9|99974.9|100000.2|99975.2|99989.7|99964.7|69
1652082520000|2022-05-09 07:48:40|99999.7|99974.7|100006.8|99981.8|100007.1|99982.1|99997.2|99972.2|49
1652082530000|2022-05-09 07:48:50|100004.7|99979.7|100008.5|99983.5|100009.5|99984.5|99997.6|99972.6|53
1652082540000|2022-05-09 07:49:00|100008.4|99983.4|100008.5|99983.5|100009.3|99984.3|100005.9|99980.9|44
1652082550000|2022-05-09 07:49:10|100008|99983|99993.4|99968.4|100008.5|99983.5|99993.1|99968.1|52
1652082560000|2022-05-09 07:49:20|99993.2|99968.2|99980.4|99955.4|99993.4|99968.4|99980.4|99955.4|62
1652082570000|2022-05-09 07:49:30|99978.8|99953.8|99977.5|99952.5|99981.9|99956.9|99962.9|99937.9|64
1652082580000|2022-05-09 07:49:40|99977.4|99952.4|99960.2|99935.2|99980.1|99955.1|99958.4|99933.4|67
1652082590000|2022-05-09 07:49:50|99960.9|99935.9|99958.2|99933.2|99962.8|99937.8|99958.2|99933.2|51
1652082600000|2022-05-09 07:50:00|99971.6|99921.6|99964.6|99939.6|99971.7|99946.7|99958.8|99920.4|62
1652082610000|2022-05-09 07:50:10|99964.9|99939.9|99964.2|99939.2|99971.1|99946.1|99957.7|99932.7|59
1652082620000|2022-05-09 07:50:20|99964.3|99939.3|99964.4|99939.4|99964.7|99939.7|99957.8|99932.8|56
1652082630000|2022-05-09 07:50:30|99964.3|99939.3|99977|99952|99980.6|99955.6|99964.2|99939.2|59
1652082640000|2022-05-09 07:50:40|99977.9|99952.9|99984.7|99959.7|99987.6|99962.6|99972.5|99947.5|65
1652082650000|2022-05-09 07:50:50|99984.3|99959.3|99994.3|99969.3|99995.4|99970.4|99982.5|99957.5|54
1652082660000|2022-05-09 07:51:00|99994.6|99969.6|99987.5|99962.5|99995.1|99970.1|99984.4|99959.4|51
1652082670000|2022-05-09 07:51:10|99987.4|99962.4|99973.6|99948.6|99987.9|99962.9|99970.5|99935.8|55
1652082680000|2022-05-09 07:51:20|99975.4|99950.4|99960.2|99935.2|99985.5|99952.2|99960|99927.1|74
1652082690000|2022-05-09 07:51:30|99958.5|99933.5|99960.6|99910.6|99963|99935.2|99945.9|99907.4|71
1652082700000|2022-05-09 07:51:40|99960.7|99910.7|99974.4|99949.4|99988.2|99950.4|99957.9|99907.9|69
1652082710000|2022-05-09 07:51:50|99971.2|99946.2|99968|99943|99986.2|99946.2|99958.7|99924|56
1652082720000|2022-05-09 07:52:00|99968.3|99943.3|99978.1|99953.1|99981|99954.4|99963.6|99928.8|62
1652082730000|2022-05-09 07:52:10|99978.2|99953.2|99986.2|99936.2|99987.5|99953.2|99974.2|99932.4|47
1652082740000|2022-05-09 07:52:20|99985.2|99935.2|99990.6|99940.6|99990.6|99950.8|99972|99932.1|55
1652082750000|2022-05-09 07:52:30|99990.8|99940.8|99980.2|99930.2|99991.7|99951|99968.1|99924.2|56
1652082760000|2022-05-09 07:52:40|99980.7|99930.7|99985.7|99935.7|99987.4|99937.4|99976.3|99926.3|60
1652082770000|2022-05-09 07:52:50|99972.7|99947.7|99995.1|99945.1|99995.1|99952.5|99970.4|99932.5|54
1652082780000|2022-05-09 07:53:00|99995|99945|100001.5|99951.5|100002.7|99953.2|99976.2|99939.2|64
1652082790000|2022-05-09 07:53:10|100000.8|99950.8|99994.8|99944.8|100001.6|99959.7|99982.3|99942.2|68
1652082800000|2022-05-09 07:53:20|99995.1|99945.1|100014.8|99964.8|100017.6|99967.6|99979.8|99944.4|62
1652082810000|2022-05-09 07:53:30|100014.4|99964.4|100035.4|99985.4|100035.4|99985.4|100012.4|99962.4|69
1652082820000|2022-05-09 07:53:40|100036.1|99986.1|100046.8|99996.8|100051.6|100010.3|100035.2|99986|62
1652082830000|2022-05-09 07:53:50|100045.1|99995.1|100037|100012|100049.5|100012.5|100030.4|99991.9|53
1652082840000|2022-05-09 07:54:00|100036.7|100011.7|100062.9|100037.9|100074.1|100038|100035.8|99999|67
1652082850000|2022-05-09 07:54:10|100062.6|100037.6|100126.6|100076.6|100129.4|100087.9|100062.6|100036.1|67
1652082860000|2022-05-09 07:54:20|100125.8|100075.8|100109.9|100084.9|100128.8|100092.4|100109.6|100069.9|70
1652082870000|2022-05-09 07:54:30|100109.7|100084.7|100126.4|100076.4|100127.3|100090.3|100107.1|100072.5|69
1652082880000|2022-05-09 07:54:40|100127.2|100077.2|100115.7|100065.7|100129.5|100079.5|100115.7|100065.7|69
1652082890000|2022-05-09 07:54:50|100114.9|100064.9|100105.7|100080.7|100115.7|100081.1|100102.2|100064.3|56
1652082900000|2022-05-09 07:55:00|100105.6|100080.6|100128.8|100078.8|100128.8|100086|100105.6|100067.7|72
1652082910000|2022-05-09 07:55:10|100128.5|100078.5|100119.8|100094.8|100139.8|100103.1|100116|100077|69
1652082920000|2022-05-09 07:55:20|100120.7|100095.7|100109.7|100059.7|100132.7|100099.9|100098.1|100059.1|74
1652082930000|2022-05-09 07:55:30|100109.4|100059.4|100115.3|100065.3|100120.6|100070.6|100109.4|100059.4|66
1652082940000|2022-05-09 07:55:40|100115.2|100065.2|100113.7|100063.7|100116.1|100066.1|100110.8|100060.8|61
1652082950000|2022-05-09 07:55:50|100113.1|100063.1|100121.7|100071.7|100121.7|100071.7|100112.3|100062.3|70
1652082960000|2022-05-09 07:56:00|100121.8|100071.8|100130.6|100105.6|100141.3|100105.6|100108.6|100070.3|70
1652082970000|2022-05-09 07:56:10|100129.5|100104.5|100130|100080|100153|100118.6|100129.3|100079.7|71
1652082980000|2022-05-09 07:56:20|100129.9|100079.9|100117.3|100092.3|100137.3|100099.3|100114.7|100078.2|70
1652082990000|2022-05-09 07:56:30|100117.2|100092.2|100120.8|100095.8|100133.5|100098.8|100112|100079.3|58
1652083000000|2022-05-09 07:56:40|100120.9|100095.9|100115|100090|100132.1|100099.8|100113.9|100082.1|69
1652083010000|2022-05-09 07:56:50|100114.7|100089.7|100113.6|100063.6|100117.3|100091.1|100109.1|100059.1|72
1652083020000|2022-05-09 07:57:00|100114.5|100064.5|100136.6|100086.6|100136.6|100098.4|100102.2|100061.2|71
1652083030000|2022-05-09 07:57:10|100132.4|100082.4|100148.7|100098.7|100158|100108|100132.4|100082.4|72
1652083040000|2022-05-09 07:57:20|100148.4|100098.4|100171|100121|100171|100121|100145.9|100093.3|69
1652083050000|2022-05-09 07:57:30|100169.3|100119.3|100151.9|100101.9|100172.4|100122.4|100149.6|100099.6|71
1652083060000|2022-05-09 07:57:40|100150.2|100100.2|100140.7|100090.7|100153.4|100108.7|100130.6|100084|77
1652083070000|2022-05-09 07:57:50|100141.2|100091.2|100126.5|100076.5|100141.2|100103.7|100110.7|100065.6|78
1652083080000|2022-05-09 07:58:00|100122.7|100072.7|100148.7|100098.7|100149|100101.7|100121.7|100071.7|80
1652083090000|2022-05-09 07:58:10|100151.4|100101.4|100130.3|100080.3|100151.4|100101.4|100121.6|100071.6|76
1652083100000|2022-05-09 07:58:20|100134.4|100084.4|100132.5|100082.5|100144.3|100094.3|100126.7|100076.7|75
1652083110000|2022-05-09 07:58:30|100140.7|100070.3|100145.3|100095.3|100153.1|100103.1|100124.6|100070.3|80
1652083120000|2022-05-09 07:58:40|100146.6|100096.6|100148.7|100098.7|100164.1|100109.2|100140.3|100090.3|80
1652083130000|2022-05-09 07:58:50|100150.3|100100.3|100122|100072|100162.9|100112.9|100120.3|100070.3|74
1652083140000|2022-05-09 07:59:00|100120.9|100070.9|100132.9|100082.9|100145.7|100095.7|100099.2|100064.6|79
1652083150000|2022-05-09 07:59:10|100133|100083|100106.5|100081.5|100133|100086.7|100105.9|100069.6|68
1652083160000|2022-05-09 07:59:20|100106.7|100081.7|100122.8|100072.8|100122.8|100082|100100.8|100056.5|74
1652083170000|2022-05-09 07:59:30|100124.8|100074.8|100119.2|100069.2|100126.6|100076.6|100114.8|100064.8|69
1652083180000|2022-05-09 07:59:40|100119.3|100069.3|100112.3|100062.3|100120|100081.8|100098.1|100054.9|75
1652083190000|2022-05-09 07:59:50|100098.3|100073.3|100121.9|100071.9|100122.5|100083.7|100095.7|100054.5|66
1652083200000|2022-05-09 08:00:00|100120|100070|100146.1|100096.1|100149.6|100099.6|100105.7|100065.5|75
1652083210000|2022-05-09 08:00:10|100146.8|100096.8|100148|100098|100152|100109|100133.9|100089.6|72
1652083220000|2022-05-09 08:00:20|100148.3|100098.3|100141|100091|100155.2|100105.2|100137.6|100087.6|70
1652083230000|2022-05-09 08:00:30|100127.8|100102.8|100146.8|100096.8|100146.8|100103.1|100121.8|100084.3|67
1652083240000|2022-05-09 08:00:40|100145.1|100095.1|100130.7|100080.7|100145.1|100095.1|100124.8|100074.8|76
1652083250000|2022-05-09 08:00:50|100135.4|100085.4|100131.7|100081.7|100140.1|100090.1|100127.8|100077.8|65
1652083260000|2022-05-09 08:01:00|100131.3|100081.3|100134|100084|100148.4|100090.3|100131.3|100075.1|72
1652083270000|2022-05-09 08:01:10|100134.7|100084.7|100136.3|100086.3|100144.6|100094.6|100132.2|100082.2|72
1652083280000|2022-05-09 08:01:20|100135.5|100085.5|100142.1|100092.1|100146.5|100096.5|100133.7|100083.7|72
1652083290000|2022-05-09 08:01:30|100141.8|100091.8|100158.2|100108.2|100161.5|100111.5|100138.7|100088.7|72
1652083300000|2022-05-09 08:01:40|100151.8|100101.8|100149.7|100099.7|100157.1|100107.1|100141.7|100091.7|58
1652083310000|2022-05-09 08:01:50|100149.6|100099.6|100149.1|100099.1|100153.7|100103.7|100140.8|100090.8|67
1652083320000|2022-05-09 08:02:00|100149.2|100099.2|100164|100114|100164|100114|100143.9|100093.9|73
1652083330000|2022-05-09 08:02:10|100164.3|100114.3|100139.1|100089.1|100164.4|100114.4|100138.4|100088.4|64
1652083340000|2022-05-09 08:02:20|100140.8|100090.8|100153.5|100103.5|100155.4|100105.4|100127.3|100088.3|65
1652083350000|2022-05-09 08:02:30|100156.4|100106.4|100150.5|100100.5|100158.3|100107.8|100135.8|100084.2|78
1652083360000|2022-05-09 08:02:40|100143.2|100093.2|100152.5|100102.5|100163.1|100104.5|100143.2|100086.2|73
1652083370000|2022-05-09 08:02:50|100152.7|100102.7|100145.8|100095.8|100158.5|100118|100140.7|100090.7|64
1652083380000|2022-05-09 08:03:00|100145.4|100095.4|100140.9|100090.9|100150.5|100100.5|100138.8|100088.8|72
1652083390000|2022-05-09 08:03:10|100140.6|100090.6|100142.9|100092.9|100145.7|100107.8|100132.8|100085.1|67
1652083400000|2022-05-09 08:03:20|100144.3|100094.3|100140.1|100090.1|100145.5|100095.5|100135.3|100085.3|67
1652083410000|2022-05-09 08:03:30|100140.9|100090.9|100128.6|100103.6|100144.7|100108.3|100127.7|100082.9|64
1652083420000|2022-05-09 08:03:40|100127.1|100102.1|100133|100108|100149.6|100111.9|100125.7|100069.7|74
1652083430000|2022-05-09 08:03:50|100144.5|100094.5|100132.6|100107.6|100148.9|100111.5|100131.9|100093.8|70
1652083440000|2022-05-09 08:04:00|100132.1|100107.1|100132.9|100107.9|100135.6|100110.6|100130.3|100105.3|56
1652083450000|2022-05-09 08:04:10|100132.5|100107.5|100144.5|100119.5|100162|100121.2|100132.5|100101.4|77
1652083460000|2022-05-09 08:04:20|100144.4|100119.4|100147.4|100097.4|100156.9|100123.2|100140.2|100097.4|59
1652083470000|2022-05-09 08:04:30|100147.9|100097.9|100154.8|100104.8|100167.1|100128.3|100143.3|100097.9|59
1652083480000|2022-05-09 08:04:40|100158.3|100108.3|100144.1|100094.1|100161.2|100117.1|100140|100091|68
1652083490000|2022-05-09 08:04:50|100145|100095|100150|100100|100152.8|100102.8|100144.6|100094.6|66
1652083500000|2022-05-09 08:05:00|100151.1|100101.1|100155.4|100105.4|100157.6|100107.6|100140.7|100090.7|68
1652083510000|2022-05-09 08:05:10|100155.1|100105.1|100142|100092|100156.1|100106.1|100138.2|100088.2|68
1652083520000|2022-05-09 08:05:20|100142.7|100092.7|100151.8|100101.8|100154.5|100117.4|100132|100092.4|70
1652083530000|2022-05-09 08:05:30|100151.3|100101.3|100151.4|100101.4|100155.4|100116.6|100139.2|100097.6|69
1652083540000|2022-05-09 08:05:40|100150.7|100100.7|100120.6|100095.6|100155.9|100111|100120.6|100084.5|67
1652083550000|2022-05-09 08:05:50|100120.8|100095.8|100102.5|100052.5|100137.7|100100.8|100098.1|100048.1|74
1652083560000|2022-05-09 08:06:00|100102.7|100052.7|100101.1|100051.1|100102.7|100063.7|100083.9|100033.9|73
1652083570000|2022-05-09 08:06:10|100099.5|100049.5|100096.8|100071.8|100104.5|100072.3|100087|100044|61
1652083580000|2022-05-09 08:06:20|100097|100072|100108.2|100058.2|100112.5|100074.9|100095.9|100057|65
1652083590000|2022-05-09 08:06:30|100107|100057|100095.8|100045.8|100110.3|100070.1|100083.5|100045.7|64
1652083600000|2022-05-09 08:06:40|100096.2|100046.2|100085.2|100035.2|100096.4|100046.4|100084.3|100034.3|63
1652083610000|2022-05-09 08:06:50|100087|100037|100077.6|100027.6|100087|100037|100071.3|100021.3|52
1652083620000|2022-05-09 08:07:00|100077.2|100027.2|100086|100036|100090|100053.5|100072.9|100022.9|70
1652083630000|2022-05-09 08:07:10|100085.1|100035.1|100068.6|100018.6|100085.1|100042.9|100066.2|100016.2|66
1652083640000|2022-05-09 08:07:20|100071.5|100021.5|100074.2|100024.2|100083|100045.8|100065.8|100020.6|73
1652083650000|2022-05-09 08:07:30|100073.3|100023.3|100027.6|99977.6|100073.5|100030.3|100026.9|99976.9|70
1652083660000|2022-05-09 08:07:40|100027.1|99977.1|100042.3|99992.3|100044.8|99994.8|100021.7|99971.7|62
1652083670000|2022-05-09 08:07:50|100042.1|99992.1|100036.4|99986.4|100043|99993|100031.9|99981.9|66
1652083680000|2022-05-09 08:08:00|100036.5|99986.5|100060.1|100010.1|100061.1|100014.3|100036.5|99986.5|74
1652083690000|2022-05-09 08:08:10|100060.3|100010.3|100048.2|100023.2|100060.7|100023.2|100047.4|100007.1|47
1652083700000|2022-05-09 08:08:20|100047.8|100022.8|100042.3|99992.3|100048|100023|100035.9|99992.3|51
1652083710000|2022-05-09 08:08:30|100044.3|99994.3|100041.6|99991.6|100047.9|100007.8|100031.7|99989.5|61
1652083720000|2022-05-09 08:08:40|100042|99992|100045.8|99995.8|100048.6|100012.2|100035.3|99988.9|64
1652083730000|2022-05-09 08:08:50|100046.2|99996.2|100042.6|99992.6|100049.6|100009.4|100028.9|99989.7|64
1652083740000|2022-05-09 08:09:00|100042.1|99992.1|100074.5|100024.5|100075.5|100040.7|100028.8|99988.5|60
1652083750000|2022-05-09 08:09:10|100074.8|100024.8|100092.1|100067.1|100108.4|100071.1|100074.8|100024.8|70
1652083760000|2022-05-09 08:09:20|100093.1|100068.1|100100.2|100075.2|100108.2|100076.9|100092.7|100056|61
1652083770000|2022-05-09 08:09:30|100099.9|100074.9|100115.5|100090.5|100130.6|100094.3|100098.1|100073.1|54
1652083780000|2022-05-09 08:09:40|100116.8|100091.8|100129|100104|100131.7|100106.7|100115.5|100090.5|53
1652083790000|2022-05-09 08:09:50|100129.3|100104.3|100124.4|100099.4|100150.1|100110.5|100121.1|100096.1|48
1652083800000|2022-05-09 08:10:00|100123.1|100098.1|100146.2|100121.2|100153.6|100128.6|100123.1|100098.1|66
1652083810000|2022-05-09 08:10:10|100144.2|100119.2|100163.4|100138.4|100188|100147.3|100139.5|100111.4|73
1652083820000|2022-05-09 08:10:20|100163.3|100138.3|100179|100129|100182.7|100142.5|100162.5|100125.2|53
1652083830000|2022-05-09 08:10:30|100180|100130|100162.6|100137.6|100180|100137.9|100157|100116.9|46
1652083840000|2022-05-09 08:10:40|100163.5|100138.5|100176.6|100126.6|100184.2|100150.1|100161.8|100122.9|58
1652083850000|2022-05-09 08:10:50|100177|100127|100156.5|100106.5|100177|100135|100152.3|100104|71
1652083860000|2022-05-09 08:11:00|100156.7|100106.7|100128|100103|100163.1|100113.1|100125.6|100087.9|70
1652083870000|2022-05-09 08:11:10|100128.9|100103.9|100144.7|100094.7|100146.2|100108.5|100127.3|100084.7|69
1652083880000|2022-05-09 08:11:20|100144.8|100094.8|100145.4|100095.4|100148.4|100107.6|100131.9|100091.7|56
1652083890000|2022-05-09 08:11:30|100147.3|100097.3|100149.7|100099.7|100151.2|100101.2|100143.1|100093.1|58
1652083900000|2022-05-09 08:11:40|100149.9|100099.9|100155.6|100105.6|100157.5|100117.9|100135.6|100099.9|66
1652083910000|2022-05-09 08:11:50|100155.1|100105.1|100138.5|100113.5|100157.6|100120.8|100137.2|100099.9|48
1652083920000|2022-05-09 08:12:00|100138.6|100113.6|100143.3|100118.3|100157|100122.9|100137.3|100106.7|60
1652083930000|2022-05-09 08:12:10|100143|100118|100169.4|100119.4|100169.4|100128.9|100143|100113.3|55
1652083940000|2022-05-09 08:12:20|100157.9|100132.9|100158.3|100133.3|100171.7|100135.7|100156.9|100116.4|60
1652083950000|2022-05-09 08:12:30|100157.5|100132.5|100146.8|100121.8|100169|100133.4|100146.3|100109.1|53
1652083960000|2022-05-09 08:12:40|100157.9|100107.9|100141.7|100116.7|100167.7|100127.7|100137.9|100107.9|52
1652083970000|2022-05-09 08:12:50|100142|100117|100177.4|100127.4|100183|100133|100139.8|100105.2|53
1652083980000|2022-05-09 08:13:00|100177.7|100127.7|100152.7|100127.7|100178.4|100133.7|100151.7|100116.6|47
1652083990000|2022-05-09 08:13:10|100153.7|100128.7|100156.8|100131.8|100171.7|100134.7|100153.7|100117.1|50
1652084000000|2022-05-09 08:13:20|100157.1|100132.1|100151.3|100126.3|100157.3|100132.3|100148.4|100123.4|49
1652084010000|2022-05-09 08:13:30|100153|100128|100155.8|100130.8|100176.4|100135.2|100153|100118.1|62
1652084020000|2022-05-09 08:13:40|100156.2|100131.2|100156.3|100131.3|100157.7|100132.7|100155.1|100130.1|53
1652084030000|2022-05-09 08:13:50|100156.6|100131.6|100157.6|100132.6|100158.7|100133.7|100156|100131|43
1652084040000|2022-05-09 08:14:00|100156.9|100131.9|100162.5|100112.5|100170.4|100133.3|100144.9|100107.3|57
1652084050000|2022-05-09 08:14:10|100163.9|100113.9|100187|100137|100213.9|100156.6|100163.8|100113.8|72
1652084060000|2022-05-09 08:14:20|100187.5|100137.5|100186.3|100136.3|100192|100149|100171.8|100135.2|60
1652084070000|2022-05-09 08:14:30|100185.6|100135.6|100174.7|100124.7|100185.7|100135.7|100172.6|100122.6|70
1652084080000|2022-05-09 08:14:40|100173.6|100123.6|100171.3|100146.3|100186.1|100147.8|100161|100121.5|62
1652084090000|2022-05-09 08:14:50|100171.4|100146.4|100175.4|100125.4|100184.4|100146.4|100160.3|100120.9|69
1652084100000|2022-05-09 08:15:00|100175|100125|100184.2|100134.2|100184.2|100134.2|100174.5|100124.5|66
1652084110000|2022-05-09 08:15:10|100186.5|100136.5|100184.6|100134.6|100188.9|100138.9|100179.1|100129.1|45
1652084120000|2022-05-09 08:15:20|100184.4|100134.4|100168.4|100143.4|100185.1|100143.6|100166.1|100125.8|56
1652084130000|2022-05-09 08:15:30|100168.7|100143.7|100195.2|100145.2|100195.2|100157.1|100161.5|100121.6|59
1652084140000|2022-05-09 08:15:40|100194|100144|100203.3|100153.3|100203.9|100164.3|100181.7|100143.7|62
1652084150000|2022-05-09 08:15:50|100202.8|100152.8|100206.3|100156.3|100207.4|100167.1|100192.1|100152.4|60
1652084160000|2022-05-09 08:16:00|100206.1|100156.1|100200.9|100175.9|100213.2|100175.9|100197.2|100153.8|59
1652084170000|2022-05-09 08:16:10|100201.8|100176.8|100198.7|100148.7|100224|100185.2|100198.7|100148.7|63
1652084180000|2022-05-09 08:16:20|100190.3|100165.3|100201.5|100151.5|100218.1|100171.5|100186.3|100141.7|79
1652084190000|2022-05-09 08:16:30|100196.7|100146.7|100182.1|100157.1|100203.6|100160.3|100179.8|100146.2|64
1652084200000|2022-05-09 08:16:40|100181|100156|100170.8|100145.8|100190.8|100157.9|100169.4|100134.6|59
1652084210000|2022-05-09 08:16:50|100170.6|100145.6|100162.2|100112.2|100173.9|100148.9|100150.5|100100.5|63
1652084220000|2022-05-09 08:17:00|100160.4|100110.4|100153.9|100103.9|100164.5|100114.5|100153.9|100103.9|52
1652084230000|2022-05-09 08:17:10|100143.6|100093.6|100146.5|100096.5|100149.1|100109.7|100131.4|100087.4|49
1652084240000|2022-05-09 08:17:20|100146.1|100096.1|100134.5|100109.5|100152.8|100110.3|100134.5|100093.5|52
1652084250000|2022-05-09 08:17:30|100135.1|100110.1|100148.2|100098.2|100157.5|100113.4|100135.1|100092.2|64
1652084260000|2022-05-09 08:17:40|100149.4|100099.4|100152.8|100102.8|100154.8|100115.5|100139|100097.5|55
1652084270000|2022-05-09 08:17:50|100153|100103|100144.2|100094.2|100156.8|100106.8|100130.6|100093.3|46
1652084280000|2022-05-09 08:18:00|100144.6|100094.6|100146.1|100096.1|100148.8|100108.5|100133|100091.5|55
1652084290000|2022-05-09 08:18:10|100145.7|100095.7|100149.7|100099.7|100150.2|100100.2|100144.9|100094.9|34
1652084300000|2022-05-09 08:18:20|100149.6|100099.6|100155.4|100105.4|100158.4|100121.2|100145|100096.6|37
1652084310000|2022-05-09 08:18:30|100155.7|100105.7|100149.3|100099.3|100157.4|100110.9|100133.6|100093.3|51
1652084320000|2022-05-09 08:18:40|100149.1|100099.1|100157.4|100107.4|100159.1|100115.7|100140.2|100099.1|45
1652084330000|2022-05-09 08:18:50|100158.4|100108.4|100160.5|100110.5|100164.5|100120.6|100145.6|100102.5|62
1652084340000|2022-05-09 08:19:00|100160.7|100110.7|100242.8|100192.8|100251.4|100193.8|100143|100104.7|69
1652084350000|2022-05-09 08:19:10|100241.8|100191.8|100232|100182|100282.5|100204.1|100229.3|100178.5|66
1652084360000|2022-05-09 08:19:20|100232.1|100182.1|100250.5|100200.5|100254.4|100204.4|100231.1|100181.1|58
1652084370000|2022-05-09 08:19:30|100251.2|100201.2|100261.7|100211.7|100262|100212|100250.1|100200.1|57
1652084380000|2022-05-09 08:19:40|100260.4|100210.4|100269.3|100219.3|100273.2|100224.9|100247.8|100206|55
1652084390000|2022-05-09 08:19:50|100269.5|100219.5|100269.6|100219.6|100270.8|100233.2|100254.6|100216.4|51
1652084400000|2022-05-09 08:20:00|100269.5|100219.5|100279.3|100229.3|100283.5|100237|100258.4|100218|68
1652084410000|2022-05-09 08:20:10|100278.9|100228.9|100288.6|100238.6|100291.6|100241.6|100278.3|100228.3|61
1652084420000|2022-05-09 08:20:20|100288.4|100238.4|100311.3|100261.3|100327.3|100284.9|100286.5|100236.5|64
1652084430000|2022-05-09 08:20:30|100311.6|100261.6|100306.8|100256.8|100324.4|100274.4|100306.6|100256.6|67
1652084440000|2022-05-09 08:20:40|100306.6|100256.6|100297.7|100247.7|100308.2|100258.2|100297.6|100247.6|55
1652084450000|2022-05-09 08:20:50|100297.6|100247.6|100281.7|100231.7|100297.9|100247.9|100278.9|100228.9|55
1652084460000|2022-05-09 08:21:00|100281|100231|100266.8|100216.8|100281.5|100242.4|100260.2|100210.2|58
1652084470000|2022-05-09 08:21:10|100265.7|100215.7|100270.7|100220.7|100272.2|100222.2|100261.8|100211.8|46
1652084480000|2022-05-09 08:21:20|100270.6|100220.6|100299.9|100249.9|100305.7|100255.7|100270.6|100220.6|59
1652084490000|2022-05-09 08:21:30|100300|100250|100306.6|100256.6|100307.8|100257.8|100297.8|100247.8|62
1652084500000|2022-05-09 08:21:40|100306.8|100256.8|100290.4|100240.4|100308.8|100258.8|100290.3|100240.3|50
1652084510000|2022-05-09 08:21:50|100290|100240|100290.5|100240.5|100291|100241|100289.4|100239.4|30
1652084520000|2022-05-09 08:22:00|100290.7|100240.7|100294.3|100244.3|100294.9|100244.9|100285.4|100235.4|49
1652084530000|2022-05-09 08:22:10|100294.4|100244.4|100307.6|100257.6|100309.4|100259.4|100294|100244|50
1652084540000|2022-05-09 08:22:20|100307.2|100257.2|100311.5|100261.5|100322.3|100272.3|100307.2|100257.2|64
1652084550000|2022-05-09 08:22:30|100311.7|100261.7|100279.6|100229.6|100311.7|100261.7|100279.3|100229.3|60
1652084560000|2022-05-09 08:22:40|100279.5|100229.5|100285.7|100235.7|100289.9|100239.9|100279.5|100229.5|57
1652084570000|2022-05-09 08:22:50|100286.1|100236.1|100272.4|100222.4|100286.1|100236.1|100269.6|100219.6|50
1652084580000|2022-05-09 08:23:00|100272.2|100222.2|100258.5|100208.5|100276.7|100226.7|100258.5|100208.5|68
1652084590000|2022-05-09 08:23:10|100259.5|100209.5|100267.1|100217.1|100268.9|100218.9|100258.9|100208.9|55
1652084600000|2022-05-09 08:23:20|100267.2|100217.2|100278.7|100228.7|100279.8|100229.8|100266.7|100216.7|45
1652084610000|2022-05-09 08:23:30|100278.8|100228.8|100285.9|100235.9|100290.3|100240.3|100278.8|100228.8|40
1652084620000|2022-05-09 08:23:40|100285.2|100235.2|100288.4|100238.4|100289.1|100239.1|100267.3|100217.3|74
1652084630000|2022-05-09 08:23:50|100288.6|100238.6|100289.1|100239.1|100291.8|100241.8|100285.7|100235.7|68
1652084640000|2022-05-09 08:24:00|100289.2|100239.2|100293.7|100243.7|100293.7|100243.7|100288.3|100238.3|46
1652084650000|2022-05-09 08:24:10|100292.9|100242.9|100293.3|100243.3|100294.9|100244.9|100289|100239|48
1652084660000|2022-05-09 08:24:20|100293.2|100243.2|100292.9|100242.9|100295.4|100245.4|100290.7|100240.7|46
1652084670000|2022-05-09 08:24:30|100292.6|100242.6|100294.1|100244.1|100295.6|100245.6|100292.4|100242.4|41
1652084680000|2022-05-09 08:24:40|100294.3|100244.3|100294|100244|100295.7|100245.7|100289.4|100239.4|36
1652084690000|2022-05-09 08:24:50|100294.2|100244.2|100294.6|100244.6|100296.7|100246.7|100294|100244|36
1652084700000|2022-05-09 08:25:00|100294.5|100244.5|100301.4|100251.4|100301.7|100251.7|100294.5|100244.5|44
1652084710000|2022-05-09 08:25:10|100300.4|100250.4|100288|100238|100300.4|100250.4|100285.5|100235.5|43
1652084720000|2022-05-09 08:25:20|100289.1|100239.1|100280.8|100230.8|100289.1|100239.1|100275.7|100225.7|50
1652084730000|2022-05-09 08:25:30|100280.4|100230.4|100263.5|100213.5|100280.4|100230.4|100262.8|100212.8|52
1652084740000|2022-05-09 08:25:40|100262.1|100212.1|100221.8|100171.8|100262.1|100212.1|100220.4|100170.4|62
1652084750000|2022-05-09 08:25:50|100219.7|100169.7|100262.4|100212.4|100268.8|100218.8|100218.9|100168.9|69
1652084760000|2022-05-09 08:26:00|100260.3|100210.3|100271.3|100221.3|100282|100237|100250.9|100200.9|69
1652084770000|2022-05-09 08:26:10|100270.2|100220.2|100264.8|100239.8|100279.8|100239.8|100257.4|100216.1|58
1652084780000|2022-05-09 08:26:20|100265.6|100240.6|100281.5|100231.5|100281.7|100246.1|100259.9|100223.2|68
1652084790000|2022-05-09 08:26:30|100281.3|100231.3|100274.1|100224.1|100281.3|100243|100264.5|100221.4|56
1652084800000|2022-05-09 08:26:40|100272.5|100222.5|100278.2|100228.2|100283.2|100233.2|100271|100221|61
1652084810000|2022-05-09 08:26:50|100278.3|100228.3|100296.4|100246.4|100297.1|100257.2|100262.3|100226.4|68
1652084820000|2022-05-09 08:27:00|100297.1|100247.1|100297.1|100247.1|100298.8|100248.8|100294.6|100244.6|56
1652084830000|2022-05-09 08:27:10|100296.9|100246.9|100297|100247|100301.2|100251.2|100292.5|100242.5|62
1652084840000|2022-05-09 08:27:20|100296.9|100246.9|100293|100243|100304.5|100254.5|100291.1|100241.1|55
1652084850000|2022-05-09 08:27:30|100292.7|100242.7|100298.6|100248.6|100304.3|100254.3|100290.6|100240.6|55
1652084860000|2022-05-09 08:27:40|100298.9|100248.9|100302.1|100252.1|100302.1|100252.1|100292.2|100242.2|44
1652084870000|2022-05-09 08:27:50|100302.6|100252.6|100294.2|100244.2|100302.6|100252.6|100292.6|100242.6|60
1652084880000|2022-05-09 08:28:00|100293.9|100243.9|100265.9|100215.9|100294.7|100244.7|100264.7|100214.7|65
1652084890000|2022-05-09 08:28:10|100266.5|100216.5|100250.3|100200.3|100269.4|100219.4|100249.7|100199.7|59
1652084900000|2022-05-09 08:28:20|100250.2|100200.2|100251.5|100201.5|100254.6|100204.6|100249.4|100199.4|57
1652084910000|2022-05-09 08:28:30|100251.6|100201.6|100231.9|100181.9|100255.7|100205.7|100230.1|100180.1|63
1652084920000|2022-05-09 08:28:40|100231.4|100181.4|100221.1|100171.1|100231.7|100181.7|100221|100171|54
1652084930000|2022-05-09 08:28:50|100221.7|100171.7|100229.2|100179.2|100229.6|100179.6|100215.5|100165.5|50
1652084940000|2022-05-09 08:29:00|100229.4|100179.4|100225.8|100175.8|100233.5|100189.3|100214.3|100166.5|61
1652084950000|2022-05-09 08:29:10|100224.8|100174.8|100211.1|100161.1|100227.6|100190.1|100205.5|100160.5|49
1652084960000|2022-05-09 08:29:20|100211.6|100161.6|100209.7|100159.7|100213|100163|100205.7|100155.7|55
1652084970000|2022-05-09 08:29:30|100209|100159|100237.6|100187.6|100237.6|100187.6|100208.8|100158.8|60
1652084980000|2022-05-09 08:29:40|100239.5|100189.5|100222.3|100172.3|100239.5|100192.8|100206.2|100169.8|49
1652084990000|2022-05-09 08:29:50|100222.5|100172.5|100214.2|100164.2|100223|100184.5|100201.8|100164.2|40
1652085000000|2022-05-09 08:30:00|100214.1|100164.1|100221.4|100171.4|100221.7|100183.2|100201.4|100164|50
1652085010000|2022-05-09 08:30:10|100221.3|100171.3|100223.3|100173.3|100223.6|100173.6|100221|100171|39
1652085020000|2022-05-09 08:30:20|100226.6|100176.6|100212.8|100187.8|100233.8|100193.4|100212.8|100172.4|57
1652085030000|2022-05-09 08:30:30|100214.7|100189.7|100225|100175|100225|100189.7|100209.2|100169.6|49
1652085040000|2022-05-09 08:30:40|100224.9|100174.9|100242.7|100192.7|100242.9|100192.9|100211.2|100174.6|49
1652085050000|2022-05-09 08:30:50|100245.6|100195.6|100255.8|100205.8|100256|100206|100244.2|100194.2|56
1652085060000|2022-05-09 08:31:00|100256.2|100206.2|100250.7|100200.7|100262.7|100212.7|100250.7|100200.7|54
1652085070000|2022-05-09 08:31:10|100251.1|100201.1|100241.5|100216.5|100254.9|100218|100238|100200.3|48
1652085080000|2022-05-09 08:31:20|100241.9|100216.9|100304.5|100254.5|100322.5|100272.5|100240|100215|68
1652085090000|2022-05-09 08:31:30|100304.7|100254.7|100316|100266|100321.7|100279.2|100296.4|100246.4|70
1652085100000|2022-05-09 08:31:40|100316.2|100266.2|100314.6|100264.6|100316.2|100266.2|100302.4|100252.4|66
1652085110000|2022-05-09 08:31:50|100314.7|100264.7|100314.6|100264.6|100315.7|100265.7|100305.7|100255.7|56
1652085120000|2022-05-09 08:32:00|100314.2|100264.2|100287.1|100262.1|100314.2|100276.2|100284.2|100248.7|54
1652085130000|2022-05-09 08:32:10|100287.2|100262.2|100311.8|100261.8|100313.3|100276.2|100283.8|100258.8|66
1652085140000|2022-05-09 08:32:20|100312.8|100262.8|100321.5|100271.5|100321.8|100285.1|100291.8|100261.9|68
1652085150000|2022-05-09 08:32:30|100320.1|100270.1|100311.4|100286.4|100322.5|100290.7|100305.5|100268.8|72
1652085160000|2022-05-09 08:32:40|100312|100287|100309.4|100284.4|100326.6|100287|100304.9|100274.3|63
1652085170000|2022-05-09 08:32:50|100309.2|100284.2|100317.3|100292.3|100327|100296.6|100309|100276.1|55
1652085180000|2022-05-09 08:33:00|100318.4|100293.4|100308|100283|100328|100303|100308|100283|62
1652085190000|2022-05-09 08:33:10|100307.7|100282.7|100306.6|100256.6|100316.9|100282.7|100295.7|100251.4|51
1652085200000|2022-05-09 08:33:20|100306.4|100256.4|100294.6|100244.6|100306.4|100268.2|100274.7|100237.4|54
1652085210000|2022-05-09 08:33:30|100296.4|100246.4|100261.4|100236.4|100298.9|100251.8|100260.9|100222.4|58
1652085220000|2022-05-09 08:33:40|100262.1|100237.1|100263.7|100238.7|100275.2|100250.2|100255.7|100230.7|58
1652085230000|2022-05-09 08:33:50|100264.9|100239.9|100250.3|100225.3|100273.1|100241.1|100250.3|100215.7|64
1652085240000|2022-05-09 08:34:00|100250.5|100225.5|100254.6|100229.6|100266.3|100231.5|100250.3|100215.2|59
1652085250000|2022-05-09 08:34:10|100254.7|100229.7|100275.3|100225.3|100277.8|100240.3|100251.4|100221.4|64
1652085260000|2022-05-09 08:34:20|100275.5|100225.5|100262.8|100237.8|100277|100239|100262.3|100223.4|54
1652085270000|2022-05-09 08:34:30|100262.9|100237.9|100267|100242|100281.6|100246|100262.6|100227.2|57
1652085280000|2022-05-09 08:34:40|100267.3|100242.3|100268.1|100218.1|100272.6|100242.8|100256.2|100218|58
1652085290000|2022-05-09 08:34:50|100268.3|100218.3|100273.9|100223.9|100284.3|100246|100256.8|100218.3|62
1652085300000|2022-05-09 08:35:00|100276.6|100226.6|100270|100245|100280.8|100245.2|100252.2|100223.8|66
1652085310000|2022-05-09 08:35:10|100269.7|100244.7|100266.6|100216.6|100282.9|100244.7|100252.4|100215.6|58
1652085320000|2022-05-09 08:35:20|100266.4|100216.4|100270.7|100220.7|100271.6|100221.6|100265.1|100215.1|61
1652085330000|2022-05-09 08:35:30|100270.8|100220.8|100265.2|100215.2|100272.2|100233.7|100250|100213|61
1652085340000|2022-05-09 08:35:40|100264.6|100214.6|100261.2|100211.2|100265.7|100225.2|100246.7|100209.5|62
1652085350000|2022-05-09 08:35:50|100261.3|100211.3|100245.9|100220.9|100261.7|100224.4|100244.7|100207.8|46
1652085360000|2022-05-09 08:36:00|100246.2|100221.2|100241.5|100216.5|100250.2|100221.2|100235.5|100199.7|60
1652085370000|2022-05-09 08:36:10|100241.4|100216.4|100255.1|100230.1|100257.2|100230.5|100240.6|100206.3|59
1652085380000|2022-05-09 08:36:20|100255.4|100230.4|100277.5|100227.5|100277.7|100241.4|100250.7|100222.3|53
1652085390000|2022-05-09 08:36:30|100277.8|100227.8|100271.9|100221.9|100284.6|100247.1|100262.5|100221.6|47
1652085400000|2022-05-09 08:36:40|100273.2|100223.2|100259|100234|100274.6|100238.5|100256.6|100218.8|41
1652085410000|2022-05-09 08:36:50|100259.2|100234.2|100307.9|100257.9|100311.7|100276|100259.2|100234.2|61
1652085420000|2022-05-09 08:37:00|100308.1|100258.1|100318|100268|100318.9|100273.5|100296.7|100256|57
1652085430000|2022-05-09 08:37:10|100317.7|100267.7|100305.7|100255.7|100318.4|100280.4|100293.5|100254.3|56
1652085440000|2022-05-09 08:37:20|100305.8|100255.8|100312.5|100262.5|100316.8|100278|100301.3|100252.8|67
1652085450000|2022-05-09 08:37:30|100312.3|100262.3|100294.4|100269.4|100312.5|100277|100293.4|100262.3|54
1652085460000|2022-05-09 08:37:40|100295.2|100270.2|100287.7|100262.7|100300.4|100271.7|100284.2|100249.9|66
1652085470000|2022-05-09 08:37:50|100288.2|100263.2|100304.5|100254.5|100307.6|100269|100286.2|100252.3|64
1652085480000|2022-05-09 08:38:00|100303.9|100253.9|100290.7|100265.7|100307.3|100269|100285.5|100250.7|63
1652085490000|2022-05-09 08:38:10|100289.9|100264.9|100292.7|100267.7|100317.4|100279.1|100286.2|100259.7|72
1652085500000|2022-05-09 08:38:20|100293.1|100268.1|100286.2|100261.2|100303.4|100270.9|100284.2|100246|62
1652085510000|2022-05-09 08:38:30|100286.3|100261.3|100285.9|100260.9|100292.8|100261.7|100277|100237.9|61
1652085520000|2022-05-09 08:38:40|100285.7|100260.7|100304.8|100254.8|100305.7|100270.1|100283|100245.4|47
1652085530000|2022-05-09 08:38:50|100304.1|100254.1|100319.6|100269.6|100321.3|100285.2|100302|100254.1|65
1652085540000|2022-05-09 08:39:00|100319.5|100269.5|100354.2|100304.2|100362.3|100315.9|100306.3|100269.5|73
1652085550000|2022-05-09 08:39:10|100355.2|100305.2|100352.5|100302.5|100364.7|100324.1|100345.3|100301.9|75
1652085560000|2022-05-09 08:39:20|100354.3|100304.3|100361.5|100311.5|100364.3|100326.8|100342.8|100302.9|66
1652085570000|2022-05-09 08:39:30|100348.4|100323.4|100359.2|100309.2|100361.7|100324.7|100342.6|100305.3|59
1652085580000|2022-05-09 08:39:40|100359.1|100309.1|100339.5|100314.5|100359.1|100322.2|100335.7|100298.8|66
1652085590000|2022-05-09 08:39:50|100342.7|100317.7|100340.6|100315.6|100345.9|100320.9|100338.6|100313.6|58
1652085600000|2022-05-09 08:40:00|100340.5|100315.5|100351.4|100326.4|100352.4|100327.4|100338|100313|60
1652085610000|2022-05-09 08:40:10|100351.6|100326.6|100354.7|100329.7|100363.4|100330.6|100347.9|100310.4|52
1652085620000|2022-05-09 08:40:20|100354.2|100329.2|100352.9|100327.9|100365.7|100335.4|100348.3|100309.2|61
1652085630000|2022-05-09 08:40:30|100353.1|100328.1|100344.4|100319.4|100366|100329.5|100342.9|100305.5|63
1652085640000|2022-05-09 08:40:40|100345.1|100320.1|100344.2|100319.2|100358.6|100322.6|100341.9|100304.1|66
1652085650000|2022-05-09 08:40:50|100343.4|100318.4|100353.5|100328.5|100354.5|100329.5|100343.4|100318.4|50
1652085660000|2022-05-09 08:41:00|100353.7|100328.7|100352|100327|100363.3|100332.8|100351.8|100306.4|52
1652085670000|2022-05-09 08:41:10|100352.3|100327.3|100363.2|100338.2|100375.6|100338.7|100351.3|100316.9|52
1652085680000|2022-05-09 08:41:20|100363|100338|100366.3|100316.3|100370.8|100338|100352.1|100314|58
1652085690000|2022-05-09 08:41:30|100366.4|100316.4|100347.6|100322.6|100373.2|100335.4|100346.9|100309.5|68
1652085700000|2022-05-09 08:41:40|100348.3|100323.3|100343.9|100318.9|100355.2|100323.9|100338.6|100299.6|49
1652085710000|2022-05-09 08:41:50|100343.6|100318.6|100342.6|100317.6|100344.6|100319.6|100339.4|100314.4|41
1652085720000|2022-05-09 08:42:00|100343.3|100318.3|100356.8|100306.8|100363.3|100324.9|100339.6|100303.8|64
1652085730000|2022-05-09 08:42:10|100356.7|100306.7|100339.8|100314.8|100356.7|100318.8|100338.5|100301.7|51
1652085740000|2022-05-09 08:42:20|100341.4|100316.4|100338.7|100313.7|100353.5|100318.7|100337.7|100300.2|61
1652085750000|2022-05-09 08:42:30|100338.5|100313.5|100354.8|100329.8|100369.5|100331.8|100337.9|100312.9|63
1652085760000|2022-05-09 08:42:40|100355|100330|100357.8|100332.8|100367.9|100335|100355|100314.2|59
1652085770000|2022-05-09 08:42:50|100358|100333|100359|100334|100361.3|100336.3|100358|100333|17
1652085780000|2022-05-09 08:43:00|100359.5|100334.5|100361.3|100336.3|100384|100347|100359.5|100328.2|55
1652085790000|2022-05-09 08:43:10|100360.9|100335.9|100369|100344|100378.2|100348.9|100360.6|100323.4|58
1652085800000|2022-05-09 08:43:20|100370.9|100345.9|100376|100326|100383.5|100345.9|100364.1|100323.8|59
1652085810000|2022-05-09 08:43:30|100363.2|100338.2|100367.3|100342.3|100372.5|100342.3|100355.7|100320.9|58
1652085820000|2022-05-09 08:43:40|100367.7|100342.7|100368.8|100343.8|100369.8|100344.8|100365.3|100340.3|38
1652085830000|2022-05-09 08:43:50|100369|100344|100383.9|100358.9|100386.1|100361.1|100368.9|100343.9|60
1652085840000|2022-05-09 08:44:00|100384.2|100359.2|100373.3|100348.3|100387.6|100360.7|100371.4|100335.8|54
1652085850000|2022-05-09 08:44:10|100374.9|100349.9|100371.1|100346.1|100379.8|100354.8|100369.9|100344.9|57
1652085860000|2022-05-09 08:44:20|100372.5|100347.5|100385.9|100360.9|100386.7|100361.7|100372.5|100347.5|62
1652085870000|2022-05-09 08:44:30|100386.3|100361.3|100392.4|100367.4|100392.5|100367.5|100385.4|100360.4|51
1652085880000|2022-05-09 08:44:40|100392.8|100367.8|100389.6|100364.6|100403.6|100367.8|100388|100351.7|46
1652085890000|2022-05-09 08:44:50|100389.5|100364.5|100381|100356|100389.5|100364.5|100380.3|100355.3|40
1652085900000|2022-05-09 08:45:00|100380.4|100355.4|100384.9|100359.9|100397|100359.9|100372.7|100336.8|67
1652085910000|2022-05-09 08:45:10|100384.7|100359.7|100372.8|100347.8|100387.9|100359.9|100371.1|100333.9|50
1652085920000|2022-05-09 08:45:20|100373.1|100348.1|100390|100340|100390|100353.4|100369.8|100333.8|62
1652085930000|2022-05-09 08:45:30|100389.9|100339.9|100369.5|100344.5|100396.3|100359.8|100369.5|100337.4|54
1652085940000|2022-05-09 08:45:40|100370.6|100345.6|100373.6|100348.6|100373.9|100348.9|100366.9|100341.9|60
1652085950000|2022-05-09 08:45:50|100373.7|100348.7|100373.8|100348.8|100388|100349.7|100371.2|100335.8|50
1652085960000|2022-05-09 08:46:00|100373.9|100348.9|100385.5|100335.5|100387.6|100349.5|100367.8|100335.5|55
1652085970000|2022-05-09 08:46:10|100386.3|100336.3|100380.1|100355.1|100386.3|100355.7|100370.9|100335.8|41
1652085980000|2022-05-09 08:46:20|100380|100355|100376.6|100351.6|100382.7|100357.7|100372.8|100347.8|42
1652085990000|2022-05-09 08:46:30|100377.1|100352.1|100384.1|100334.1|100389|100352.1|100362.5|100326.5|65
1652086000000|2022-05-09 08:46:40|100383.9|100333.9|100392.4|100367.4|100405.3|100368.8|100372.2|100333.9|62
1652086010000|2022-05-09 08:46:50|100392.3|100367.3|100400.2|100350.2|100408.4|100371|100386|100349.5|57
1652086020000|2022-05-09 08:47:00|100399.9|100349.9|100391.7|100366.7|100400.9|100368|100385.6|100349.9|59
1652086030000|2022-05-09 08:47:10|100390.9|100365.9|100391.9|100366.9|100395.1|100370.1|100388.1|100363.1|57
1652086040000|2022-05-09 08:47:20|100391.7|100366.7|100390|100365|100392.7|100367.7|100383.7|100358.7|57
1652086050000|2022-05-09 08:47:30|100390.2|100365.2|100362.6|100337.6|100390.2|100365.2|100360.3|100322.9|64
1652086060000|2022-05-09 08:47:40|100373.5|100323.5|100374.6|100324.6|100381.7|100343.5|100363.9|100323.4|60
1652086070000|2022-05-09 08:47:50|100374.3|100324.3|100371.9|100321.9|100376.5|100326.5|100361.5|100311.5|53
1652086080000|2022-05-09 08:48:00|100372.6|100322.6|100371.6|100346.6|100386.4|100349|100354.3|100316.2|61
1652086090000|2022-05-09 08:48:10|100369.1|100344.1|100358.5|100333.5|100377|100344.1|100357.4|100320|48
1652086100000|2022-05-09 08:48:20|100358.2|100333.2|100359.9|100334.9|100378.4|100340.9|100355.9|100318.4|45
1652086110000|2022-05-09 08:48:30|100360.3|100335.3|100353.2|100328.2|100372.5|100335.5|100353.2|100315|50
1652086120000|2022-05-09 08:48:40|100352.9|100327.9|100371|100321|100372.1|100335.8|100351.7|100320.4|46
1652086130000|2022-05-09 08:48:50|100370.8|100320.8|100357.5|100332.5|100371.1|100340.6|100356.6|100320.8|43
1652086140000|2022-05-09 08:49:00|100358.5|100333.5|100364.9|100339.9|100378|100341.4|100357.4|100327.5|43
1652086150000|2022-05-09 08:49:10|100365|100340|100364.6|100339.6|100366|100341|100362.6|100337.6|35
1652086160000|2022-05-09 08:49:20|100364.5|100339.5|100395|100345|100397.4|100361.7|100362.8|100337.8|60
1652086170000|2022-05-09 08:49:30|100394.6|100344.6|100400|100350|100400|100358.3|100375|100335.4|60
1652086180000|2022-05-09 08:49:40|100394.4|100344.4|100391.3|100366.3|100394.6|100369.6|100377.5|100341|68
1652086190000|2022-05-09 08:49:50|100391.9|100366.9|100398.8|100373.8|100407.3|100373.8|100385.7|100356.8|58
1652086200000|2022-05-09 08:50:00|100397.3|100372.3|100410.3|100385.3|100437.5|100391.7|100396.5|100367.8|71
1652086210000|2022-05-09 08:50:10|100423.4|100373.4|100421.3|100371.3|100427|100379.7|100403.9|100359.4|64
1652086220000|2022-05-09 08:50:20|100421.4|100371.4|100415.7|100365.7|100421.5|100371.5|100413.3|100363.3|55
1652086230000|2022-05-09 08:50:30|100415.5|100365.5|100397|100347|100416.1|100366.1|100396.8|100346.8|54
1652086240000|2022-05-09 08:50:40|100397.3|100347.3|100397.1|100347.1|100399.2|100349.2|100394|100344|50
1652086250000|2022-05-09 08:50:50|100396.6|100346.6|100395.3|100345.3|100396.6|100346.6|100389.8|100339.8|54
1652086260000|2022-05-09 08:51:00|100395.9|100345.9|100387.5|100337.5|100398.3|100349.1|100373.9|100334.9|65
1652086270000|2022-05-09 08:51:10|100388|100338|100385.8|100335.8|100395.2|100350.3|100374.9|100334.5|58
1652086280000|2022-05-09 08:51:20|100385.6|100335.6|100383.2|100333.2|100391.5|100353.1|100370.3|100330.5|50
1652086290000|2022-05-09 08:51:30|100383.9|100333.9|100396.6|100371.6|100410|100372.8|100383.6|100333.6|44
1652086300000|2022-05-09 08:51:40|100396.9|100371.9|100371.9|100346.9|100408|100372.6|100368.5|100329.9|70
1652086310000|2022-05-09 08:51:50|100371.2|100346.2|100403.6|100353.6|100405|100355|100367.9|100330.2|65
1652086320000|2022-05-09 08:52:00|100403.8|100353.8|100407|100357|100407.2|100357.2|100397.7|100347.7|68
1652086330000|2022-05-09 08:52:10|100407.2|100357.2|100425.8|100375.8|100427.2|100389|100404.2|100357.2|62
1652086340000|2022-05-09 08:52:20|100425|100375|100414|100389|100426.8|100389.7|100410.1|100373.3|55
1652086350000|2022-05-09 08:52:30|100413.6|100388.6|100418.4|100368.4|100424.5|100388.6|100408.6|100368|43
1652086360000|2022-05-09 08:52:40|100419.3|100369.3|100431.5|100381.5|100432.3|100392.3|100412.7|100369.2|52
1652086370000|2022-05-09 08:52:50|100431.6|100381.6|100411.5|100386.5|100431.6|100386.9|100410.1|100370.4|56
1652086380000|2022-05-09 08:53:00|100411.8|100386.8|100434.2|100384.2|100434.7|100392.3|100411|100373.2|46
1652086390000|2022-05-09 08:53:10|100433.4|100383.4|100426.2|100401.2|100440.6|100403.7|100421.3|100383.4|48
1652086400000|2022-05-09 08:53:20|100426.3|100401.3|100433.2|100383.2|100438.9|100402.6|100424.3|100383.2|36
1652086410000|2022-05-09 08:53:30|100433.3|100383.3|100420.6|100395.6|100434.3|100395.7|100419.3|100380.6|45
1652086420000|2022-05-09 08:53:40|100420.9|100395.9|100412.9|100387.9|100428|100395.9|100411.6|100374|41
1652086430000|2022-05-09 08:53:50|100413|100388|100423.8|100373.8|100424.4|100388.4|100407.5|100368.3|46
1652086440000|2022-05-09 08:54:00|100424.1|100374.1|100432|100382|100433.9|100383.9|100423.6|100373.6|51
1652086450000|2022-05-09 08:54:10|100416.1|100391.1|100409.7|100384.7|100425.7|100391.1|100407.5|100371.8|37
1652086460000|2022-05-09 08:54:20|100409|100384|100415|100365|100417.3|100384.6|100401.9|100363.1|60
1652086470000|2022-05-09 08:54:30|100414.9|100364.9|100386.3|100336.3|100414.9|100374.4|100385.5|100335.5|67
1652086480000|2022-05-09 08:54:40|100387.2|100337.2|100381.4|100331.4|100387.2|100349.2|100371.1|100331.4|42
1652086490000|2022-05-09 08:54:50|100381.3|100331.3|100375.7|100325.7|100383|100333|100375.1|100325.1|48
1652086500000|2022-05-09 08:55:00|100374.4|100324.4|100366.8|100316.8|100376.2|100330.1|100353.9|100316.4|46
1652086510000|2022-05-09 08:55:10|100366.3|100316.3|100367.9|100317.9|100370.1|100331|100354.7|100309|47
1652086520000|2022-05-09 08:55:20|100367.6|100317.6|100365.6|100315.6|100370.6|100333.7|100345.9|100306.8|69
1652086530000|2022-05-09 08:55:30|100366.1|100316.1|100355.6|100330.6|100373.8|100333.7|100348.4|100313|50
1652086540000|2022-05-09 08:55:40|100355.2|100330.2|100352.1|100327.1|100367.8|100330.9|100352.1|100312.7|56
1652086550000|2022-05-09 08:55:50|100357.5|100332.5|100362|100312|100371.3|100332.5|100351.7|100310.3|62
1652086560000|2022-05-09 08:56:00|100361|100311|100365.6|100315.6|100376.3|100329.9|100354.9|100310.6|72
1652086570000|2022-05-09 08:56:10|100361.5|100311.5|100363.8|100313.8|100366.5|100316.5|100361.1|100311.1|57
1652086580000|2022-05-09 08:56:20|100364.6|100314.6|100350.1|100300.1|100372.5|100322.5|100338.2|100300.1|74
1652086590000|2022-05-09 08:56:30|100350.3|100300.3|100327|100277|100350.7|100300.7|100327|100277|71
1652086600000|2022-05-09 08:56:40|100328.1|100278.1|100334.7|100284.7|100335.7|100291|100310.8|100277.2|46
1652086610000|2022-05-09 08:56:50|100334.4|100284.4|100319|100269|100337.7|100287.7|100318.5|100268.5|65
1652086620000|2022-05-09 08:57:00|100319.1|100269.1|100302.5|100252.5|100320.4|100282.4|100302.3|100252.3|61
1652086630000|2022-05-09 08:57:10|100303.4|100253.4|100319.7|100269.7|100320.1|100282.2|100294.6|100252.7|52
1652086640000|2022-05-09 08:57:20|100319.1|100269.1|100325.7|100275.7|100328.3|100278.3|100316.7|100266.7|53
1652086650000|2022-05-09 08:57:30|100326.3|100276.3|100327.7|100277.7|100329.8|100279.8|100326.1|100276.1|55
1652086660000|2022-05-09 08:57:40|100328.5|100278.5|100335.1|100285.1|100336.8|100295.9|100318.2|100278.4|70
1652086670000|2022-05-09 08:57:50|100334.8|100284.8|100317.4|100267.4|100335.6|100288.7|100309.9|100263.4|65
1652086680000|2022-05-09 08:58:00|100318.6|100268.6|100297.5|100247.5|100323.1|100273.1|100297.5|100247.5|59
1652086690000|2022-05-09 08:58:10|100293.1|100243.1|100283.2|100233.2|100295.1|100255.5|100278.1|100228.1|78
1652086700000|2022-05-09 08:58:20|100284|100234|100298.3|100248.3|100298.5|100248.5|100279.2|100229.2|50
1652086710000|2022-05-09 08:58:30|100299.2|100249.2|100324.9|100274.9|100332.2|100282.2|100299.2|100249.2|71
1652086720000|2022-05-09 08:58:40|100325|100275|100317.9|100267.9|100326.4|100276.4|100305.4|100255.4|66
1652086730000|2022-05-09 08:58:50|100321|100271|100335.7|100285.7|100335.7|100294.4|100316.2|100266.2|71
1652086740000|2022-05-09 08:59:00|100335.6|100285.6|100330.8|100280.8|100339.3|100289.3|100330.2|100280.2|56
1652086750000|2022-05-09 08:59:10|100331.6|100281.6|100337.6|100287.6|100343.3|100293.3|100331.6|100281.6|55
1652086760000|2022-05-09 08:59:20|100338.1|100288.1|100328.6|100278.6|100350.3|100311.4|100324.7|100274.7|47
1652086770000|2022-05-09 08:59:30|100327.9|100277.9|100336.5|100286.5|100338.7|100288.7|100301.7|100263.2|68
1652086780000|2022-05-09 08:59:40|100337.2|100287.2|100343.3|100293.3|100349.1|100299.1|100333.4|100283.4|63
1652086790000|2022-05-09 08:59:50|100352.4|100302.4|100314.2|100264.2|100352.8|100302.8|100306.4|100264.1|63
1652086800000|2022-05-09 09:00:00|100314|100264|100313.5|100288.5|100330.3|100290.7|100306.5|100264|56
1652086810000|2022-05-09 09:00:10|100332.2|100282.2|100304.4|100279.4|100332.2|100285|100297.1|100259.3|59
1652086820000|2022-05-09 09:00:20|100305.4|100280.4|100301.2|100251.2|100315.7|100280.4|100291.9|100251.2|70
1652086830000|2022-05-09 09:00:30|100300.6|100250.6|100298.3|100248.3|100302.4|100252.4|100294.8|100244.8|56
1652086840000|2022-05-09 09:00:40|100299.7|100249.7|100274.9|100249.9|100300|100251.4|100273.9|100238.9|50
1652086850000|2022-05-09 09:00:50|100275.3|100250.3|100234.1|100209.1|100289.9|100252.2|100232.8|100207.6|56
1652086860000|2022-05-09 09:01:00|100236|100211|100249.3|100199.3|100251.6|100211|100232.9|100194|63
1652086870000|2022-05-09 09:01:10|100249|100199|100265.1|100240.1|100298.9|100248.9|100248.9|100198.9|70
1652086880000|2022-05-09 09:01:20|100264.2|100239.2|100254.2|100204.2|100271.9|100239.6|100248.2|100198.2|62
1652086890000|2022-05-09 09:01:30|100254.7|100204.7|100254.2|100204.2|100257.9|100210|100229.1|100197.1|54
1652086900000|2022-05-09 09:01:40|100259.3|100209.3|100259.3|100209.3|100265.1|100224.8|100247.2|100208|57
1652086910000|2022-05-09 09:01:50|100258.8|100208.8|100253.6|100203.6|100259|100222.8|100243.7|100202.3|52
1652086920000|2022-05-09 09:02:00|100254.5|100204.5|100232.6|100207.6|100255.9|100208.7|100226.3|100188|60
1652086930000|2022-05-09 09:02:10|100233|100208|100240.8|100190.8|100246.8|100211.2|100229.5|100189|54
1652086940000|2022-05-09 09:02:20|100242|100192|100227.1|100202.1|100242.7|100208.6|100225.7|100192|36
1652086950000|2022-05-09 09:02:30|100227.2|100202.2|100229.1|100204.1|100241.2|100204.3|100222.6|100185.2|43
1652086960000|2022-05-09 09:02:40|100228.9|100203.9|100226.9|100201.9|100229.2|100204.2|100226.7|100201.7|19
1652086970000|2022-05-09 09:02:50|100227.2|100202.2|100228.1|100203.1|100229.5|100204.5|100227.2|100202.2|23
1652086980000|2022-05-09 09:03:00|100227.8|100202.8|100216.4|100191.4|100231.7|100202.9|100214.6|100180.6|46
1652086990000|2022-05-09 09:03:10|100216.8|100191.8|100216.3|100191.3|100230.5|100193.6|100214.8|100172.7|43
1652087000000|2022-05-09 09:03:20|100215.7|100190.7|100218.1|100168.1|100228.4|100190.7|100199.9|100168.1|60
1652087010000|2022-05-09 09:03:30|100218.7|100168.7|100232.4|100182.4|100232.4|100182.4|100203|100163.7|66
1652087020000|2022-05-09 09:03:40|100232.2|100182.2|100245.2|100195.2|100257.5|100207.5|100229.5|100179.5|67
1652087030000|2022-05-09 09:03:50|100245|100195|100249.4|100199.4|100251.5|100201.5|100241.6|100191.6|54
1652087040000|2022-05-09 09:04:00|100249.3|100199.3|100218.9|100168.9|100249.3|100199.3|100204.7|100163.1|60
1652087050000|2022-05-09 09:04:10|100217.8|100167.8|100200.9|100150.9|100220.8|100176.3|100196.4|100150|66
1652087060000|2022-05-09 09:04:20|100201.4|100151.4|100187.3|100137.3|100212.8|100162.8|100180.8|100135.9|70
1652087070000|2022-05-09 09:04:30|100187.4|100137.4|100200|100150|100205.8|100155.8|100185.1|100135.1|67
1652087080000|2022-05-09 09:04:40|100199.1|100149.1|100203.8|100153.8|100205.1|100155.1|100191.1|100141.1|58
1652087090000|2022-05-09 09:04:50|100202.9|100152.9|100211.9|100161.9|100226.8|100176.8|100194.6|100144.6|65
1652087100000|2022-05-09 09:05:00|100213.9|100163.9|100222.1|100172.1|100228.3|100178.3|100200.5|100157.6|78
1652087110000|2022-05-09 09:05:10|100222.4|100172.4|100215.9|100165.9|100226.5|100178.5|100196.1|100158.4|71
1652087120000|2022-05-09 09:05:20|100217|100167|100213.2|100163.2|100217|100168.9|100188.1|100153.5|58
1652087130000|2022-05-09 09:05:30|100213.7|100163.7|100202.5|100152.5|100217|100168.4|100193.4|100152.5|64
1652087140000|2022-05-09 09:05:40|100202.1|100152.1|100202.4|100152.4|100204.1|100154.1|100199.4|100149.4|53
1652087150000|2022-05-09 09:05:50|100202.8|100152.8|100198.2|100148.2|100208.7|100158.7|100183|100144.2|68
1652087160000|2022-05-09 09:06:00|100200.6|100150.6|100199.4|100149.4|100201.4|100163.5|100187.4|100146.3|65
1652087170000|2022-05-09 09:06:10|100199.3|100149.3|100193.2|100143.2|100199.3|100160.3|100185.3|100140.4|61
1652087180000|2022-05-09 09:06:20|100192.1|100142.1|100166|100141|100195.7|100155.9|100165.1|100131.2|70
1652087190000|2022-05-09 09:06:30|100168|100143|100170.2|100145.2|100170.8|100145.8|100166|100141|48
1652087200000|2022-05-09 09:06:40|100170.3|100145.3|100168|100143|100172|100147|100166.4|100141.4|39
1652087210000|2022-05-09 09:06:50|100167.7|100142.7|100194.4|100144.4|100194.4|100155.2|100166.5|100141.5|38
1652087220000|2022-05-09 09:07:00|100195.2|100145.2|100199.1|100174.1|100215.6|100176.7|100193.6|100143.6|70
1652087230000|2022-05-09 09:07:10|100197.7|100172.7|100158.3|100133.3|100197.7|100172.7|100156.7|100130.5|49
1652087240000|2022-05-09 09:07:20|100156.1|100131.1|100176|100126|100176|100136|100144.9|100119.9|72
1652087250000|2022-05-09 09:07:30|100162.5|100137.5|100156.9|100131.9|100176.5|100137.5|100156.1|100122.5|57
1652087260000|2022-05-09 09:07:40|100156.2|100131.2|100156.8|100131.8|100159.2|100134.2|100154.3|100129.3|51
1652087270000|2022-05-09 09:07:50|100155.7|100130.7|100166|100116|100171.1|100135.8|100152.7|100113|55
1652087280000|2022-05-09 09:08:00|100166.4|100116.4|100159.2|100134.2|100166.4|100134.2|100155.2|100111.4|52
1652087290000|2022-05-09 09:08:10|100158.1|100133.1|100171.6|100121.6|100173.7|100133.3|100158.1|100120.3|31
1652087300000|2022-05-09 09:08:20|100171.2|100121.2|100148.5|100098.5|100172.1|100127.6|100135.8|100098.1|46
1652087310000|2022-05-09 09:08:30|100148.3|100098.3|100134.3|100109.3|100153.2|100112.8|100132.3|100094.5|59
1652087320000|2022-05-09 09:08:40|100133.5|100108.5|100151|100126|100152.6|100127.6|100133.5|100096.1|55
1652087330000|2022-05-09 09:08:50|100149.2|100124.2|100172.8|100122.8|100174|100139.5|100147.4|100122.4|60
1652087340000|2022-05-09 09:09:00|100171.8|100121.8|100159.6|100109.6|100171.8|100128.5|100146.8|100109.6|52
1652087350000|2022-05-09 09:09:10|100159.3|100109.3|100150.3|100125.3|100163.9|100126.2|100149.6|100108.8|50
1652087360000|2022-05-09 09:09:20|100150.2|100125.2|100157.5|100107.5|100160.6|100126|100139.6|100104.8|35
1652087370000|2022-05-09 09:09:30|100156.8|100106.8|100173|100123|100173.9|100130.5|100149.4|100105.4|56
1652087380000|2022-05-09 09:09:40|100172.9|100122.9|100172.9|100122.9|100175.2|100125.2|100172.2|100122.2|34
1652087390000|2022-05-09 09:09:50|100173.1|100123.1|100177|100127|100182.6|100148.6|100162.9|100123.1|57
1652087400000|2022-05-09 09:10:00|100175.5|100125.5|100177.3|100127.3|100179|100129|100174.7|100124.7|38
1652087410000|2022-05-09 09:10:10|100177.4|100127.4|100164.5|100114.5|100177.4|100129.5|100153.8|100113.1|27
1652087420000|2022-05-09 09:10:20|100164.2|100114.2|100143.1|100118.1|100164.8|100121.7|100141|100103.5|57
1652087430000|2022-05-09 09:10:30|100143.6|100118.6|100136.8|100111.8|100151.5|100118.6|100135.1|100097.7|59
1652087440000|2022-05-09 09:10:40|100137.4|100112.4|100141.5|100116.5|100141.5|100116.5|100137.4|100112.4|29
1652087450000|2022-05-09 09:10:50|100141.9|100116.9|100142.4|100117.4|100145|100120|100139.2|100114.2|48
1652087460000|2022-05-09 09:11:00|100142.5|100117.5|100109.4|100059.4|100142.5|100117.5|100105.1|100055.1|60
1652087470000|2022-05-09 09:11:10|100109.1|100059.1|100100.7|100075.7|100116|100076.6|100100.3|100052.9|59
1652087480000|2022-05-09 09:11:20|100101|100076|100113.9|100063.9|100114.5|100077.1|100091.6|100054.5|66
1652087490000|2022-05-09 09:11:30|100113.7|100063.7|100116.2|100066.2|100117.4|100067.4|100110.5|100060.5|60
1652087500000|2022-05-09 09:11:40|100116.6|100066.6|100110.3|100060.3|100118.4|100068.4|100106.3|100056.3|52
1652087510000|2022-05-09 09:11:50|100108.1|100058.1|100108.4|100058.4|100108.9|100070.4|100090.6|100053.1|56
1652087520000|2022-05-09 09:12:00|100108.2|100058.2|100108.8|100058.8|100111.9|100073.7|100095|100057.1|46
1652087530000|2022-05-09 09:12:10|100108.4|100058.4|100105.6|100055.6|100108.5|100067.7|100085.1|100048.3|61
1652087540000|2022-05-09 09:12:20|100104.8|100054.8|100128.2|100078.2|100128.2|100078.2|100101.2|100051.2|63
1652087550000|2022-05-09 09:12:30|100128.7|100078.7|100115.6|100065.6|100131.6|100093|100113|100065.2|65
1652087560000|2022-05-09 09:12:40|100115.2|100065.2|100120.9|100070.9|100123.3|100073.3|100115.2|100065.2|57
1652087570000|2022-05-09 09:12:50|100121|100071|100120.7|100070.7|100122.3|100072.3|100118.8|100068.8|53
1652087580000|2022-05-09 09:13:00|100121.1|100071.1|100107|100057|100121.5|100084.3|100100.4|100057|49
1652087590000|2022-05-09 09:13:10|100106.8|100056.8|100108.5|100083.5|100121.1|100084.1|100093.5|100056.2|56
1652087600000|2022-05-09 09:13:20|100107.8|100082.8|100110.4|100060.4|100116.3|100084.4|100105.2|100059.6|56
1652087610000|2022-05-09 09:13:30|100110.5|100060.5|100103.7|100078.7|100116.2|100078.7|100100.4|100060.5|45
1652087620000|2022-05-09 09:13:40|100104|100079|100099.1|100074.1|100104|100079|100096.8|100071.8|34
1652087630000|2022-05-09 09:13:50|100099.2|100074.2|100122.2|100072.2|100122.2|100084.6|100098.5|100060.9|44
1652087640000|2022-05-09 09:14:00|100122.3|100072.3|100121.5|100071.5|100123.3|100085|100108.4|100064.4|57
1652087650000|2022-05-09 09:14:10|100123.5|100073.5|100122.2|100072.2|100124|100074|100117.6|100067.6|47
1652087660000|2022-05-09 09:14:20|100119.1|100069.1|100120.4|100070.4|100121.3|100071.3|100117.8|100067.8|47
1652087670000|2022-05-09 09:14:30|100119.9|100069.9|100123.3|100073.3|100126.9|100076.9|100119.9|100069.9|55
1652087680000|2022-05-09 09:14:40|100123.1|100073.1|100130.7|100080.7|100132.4|100091.9|100115.5|100072.6|48
1652087690000|2022-05-09 09:14:50|100128.8|100078.8|100121.3|100071.3|100131.1|100086|100109.2|100071.3|37
1652087700000|2022-05-09 09:15:00|100121.6|100071.6|100110.3|100085.3|100125.2|100086|100110.1|100070|48
1652087710000|2022-05-09 09:15:10|100109.6|100084.6|100117|100092|100130.3|100093.1|100109.6|100073.5|54
1652087720000|2022-05-09 09:15:20|100115.6|100090.6|100130.8|100080.8|100131.1|100093.4|100115.5|100078.3|44
1652087730000|2022-05-09 09:15:30|100130.4|100080.4|100129.1|100079.1|100132|100091.8|100110.2|100073.4|57
1652087740000|2022-05-09 09:15:40|100128.7|100078.7|100126.3|100076.3|100130|100080|100122.5|100072.5|43
1652087750000|2022-05-09 09:15:50|100126.2|100076.2|100129.4|100104.4|100139.8|100104.4|100114.5|100075.9|47
1652087760000|2022-05-09 09:16:00|100132|100107|100147.1|100097.1|100147.5|100116.5|100130.6|100096.2|52
1652087770000|2022-05-09 09:16:10|100147|100097|100139.8|100089.8|100148.3|100098.3|100133.2|100083.2|43
1652087780000|2022-05-09 09:16:20|100139.7|100089.7|100163.6|100113.6|100164.2|100121.1|100137.1|100087.1|58
1652087790000|2022-05-09 09:16:30|100163.4|100113.4|100156|100106|100165.3|100127.5|100151.4|100103.7|59
1652087800000|2022-05-09 09:16:40|100154.4|100104.4|100146|100096|100154.4|100104.4|100146|100096|35
1652087810000|2022-05-09 09:16:50|100148.4|100098.4|100151.8|100101.8|100152.3|100113.8|100138.8|100094|41
1652087820000|2022-05-09 09:17:00|100152.1|100102.1|100137.2|100112.2|100152.2|100112.2|100136.4|100092.4|54
1652087830000|2022-05-09 09:17:10|100137.9|100112.9|100140.1|100090.1|100153.1|100112.9|100130.3|100089.5|44
1652087840000|2022-05-09 09:17:20|100139.3|100089.3|100129.9|100079.9|100141.1|100101.9|100117.2|100079.7|44
1652087850000|2022-05-09 09:17:30|100130.8|100080.8|100137|100087|100137.7|100096.9|100121.7|100080.6|52
1652087860000|2022-05-09 09:17:40|100137.2|100087.2|100133.4|100083.4|100137.8|100100.1|100122.3|100083.4|36
1652087870000|2022-05-09 09:17:50|100131.5|100081.5|100109.6|100084.6|100131.5|100088.8|100109.2|100070.8|46
1652087880000|2022-05-09 09:18:00|100109.8|100084.8|100126.5|100076.5|100128.4|100088.9|100109|100076.5|31
1652087890000|2022-05-09 09:18:10|100126.3|100076.3|100122.2|100097.2|100134.1|100098.6|100118|100075.3|43
1652087900000|2022-05-09 09:18:20|100122.6|100097.6|100124.3|100099.3|100141.1|100103.5|100118.9|100081.6|54
1652087910000|2022-05-09 09:18:30|100122.4|100097.4|100132|100082|100143.4|100107.6|100120.7|100082|63
1652087920000|2022-05-09 09:18:40|100115.5|100090.5|100119.7|100094.7|100122|100097|100110.1|100085.1|49
1652087930000|2022-05-09 09:18:50|100119.2|100094.2|100110.4|100085.4|100121.3|100094.2|100104|100066.8|57
1652087940000|2022-05-09 09:19:00|100110.2|100085.2|100131.6|100081.6|100132.5|100095|100110.2|100073.2|60
1652087950000|2022-05-09 09:19:10|100133.4|100083.4|100123|100098|100137.3|100100.5|100116.9|100079.7|51
1652087960000|2022-05-09 09:19:20|100124.4|100099.4|100135|100110|100143.9|100110|100117.4|100079.5|58
1652087970000|2022-05-09 09:19:30|100134.8|100109.8|100134.2|100109.2|100136.7|100111.7|100120.8|100095.8|57
1652087980000|2022-05-09 09:19:40|100133.6|100108.6|100136.1|100111.1|100146.1|100121.1|100132.2|100107.2|69
1652087990000|2022-05-09 09:19:50|100135.6|100110.6|100134.6|100084.6|100139.3|100110.9|100117.1|100081.3|60
1652088000000|2022-05-09 09:20:00|100135.2|100085.2|100131.8|100081.8|100140.8|100108.9|100120.7|100080.3|64
1652088010000|2022-05-09 09:20:10|100131.7|100081.7|100134.6|100084.6|100145|100108.2|100130.1|100080.1|70
1652088020000|2022-05-09 09:20:20|100135.2|100085.2|100125|100075|100136.6|100097.4|100112.1|100073.1|55
1652088030000|2022-05-09 09:20:30|100126|100076|100126.5|100076.5|100134.4|100095.5|100111.7|100075.4|56
1652088040000|2022-05-09 09:20:40|100127|100077|100131.5|100081.5|100139.1|100099.8|100114.2|100077|60
1652088050000|2022-05-09 09:20:50|100131.1|100081.1|100117.2|100092.2|100131.6|100092.2|100108.6|100069.3|53
1652088060000|2022-05-09 09:21:00|100116.9|100091.9|100101.6|100076.6|100127.2|100092.8|100101|100065.2|63
1652088070000|2022-05-09 09:21:10|100102.1|100077.1|100111|100086|100115.2|100089.8|100102.1|100065|57
1652088080000|2022-05-09 09:21:20|100111.3|100086.3|100110|100085|100111.3|100086.3|100109.4|100084.4|34
1652088090000|2022-05-09 09:21:30|100109.8|100084.8|100123.1|100098.1|100132.7|100098.1|100108|100081.8|52
1652088100000|2022-05-09 09:21:40|100123.2|100098.2|100122|100097|100140.1|100106|100122|100084.4|53
1652088110000|2022-05-09 09:21:50|100126.3|100101.3|100138.2|100088.2|100138.3|100102.5|100121.8|100082.4|60
1652088120000|2022-05-09 09:22:00|100138.3|100088.3|100121.9|100096.9|100141.4|100106.8|100118.6|100082.1|61
1652088130000|2022-05-09 09:22:10|100116.5|100091.5|100131.2|100081.2|100131.7|100095.6|100115|100079.2|48
1652088140000|2022-05-09 09:22:20|100131.3|100081.3|100149.1|100099.1|100149.3|100104.4|100118.7|100081.3|59
1652088150000|2022-05-09 09:22:30|100147.7|100097.7|100136.3|100111.3|100154.1|100114.1|100136.1|100096.6|57
1652088160000|2022-05-09 09:22:40|100134.5|100109.5|100134.8|100109.8|100146.7|100111.8|100129.2|100094.8|47
1652088170000|2022-05-09 09:22:50|100135.1|100110.1|100136.2|100111.2|100139|100114|100134.9|100109.9|45
1652088180000|2022-05-09 09:23:00|100137.6|100112.6|100143.4|100118.4|100157|100120.4|100137.6|100102.6|60
1652088190000|2022-05-09 09:23:10|100143.6|100118.6|100144.7|100119.7|100145.8|100120.8|100141.5|100116.5|54
1652088200000|2022-05-09 09:23:20|100144|100119|100144|100119|100148.6|100123.6|100143.7|100118.7|58
1652088210000|2022-05-09 09:23:30|100142|100117|100140|100115|100143.7|100118.7|100135.8|100110.8|43
1652088220000|2022-05-09 09:23:40|100139.7|100114.7|100143.1|100118.1|100143.3|100118.3|100136.5|100111.5|44
1652088230000|2022-05-09 09:23:50|100146.1|100121.1|100154.4|100104.4|100156.7|100125.2|100142.9|100104.4|42
1652088240000|2022-05-09 09:24:00|100155.5|100105.5|100126.7|100101.7|100155.6|100119|100125.6|100089.2|51
1652088250000|2022-05-09 09:24:10|100127|100102|100145.1|100095.1|100145.1|100103.3|100124.5|100089.7|42
1652088260000|2022-05-09 09:24:20|100143.4|100093.4|100137.2|100112.2|100151.5|100115.1|100133.7|100093|59
1652088270000|2022-05-09 09:24:30|100137.9|100112.9|100181.3|100131.3|100183.2|100133.2|100137.9|100106.2|57
1652088280000|2022-05-09 09:24:40|100180.8|100130.8|100179.9|100129.9|100186.6|100136.6|100178.8|100128.8|28
1652088290000|2022-05-09 09:24:50|100180.5|100130.5|100172.8|100122.8|100185.4|100149.7|100168.1|100121.1|47
1652088300000|2022-05-09 09:25:00|100174.2|100124.2|100169.4|100119.4|100174.2|100124.2|100167.4|100117.4|39
1652088310000|2022-05-09 09:25:10|100169.3|100119.3|100201.4|100151.4|100203.3|100166.4|100156.3|100114.4|57
1652088320000|2022-05-09 09:25:20|100200.6|100150.6|100189.1|100164.1|100204|100165|100185.6|100146.5|44
1652088330000|2022-05-09 09:25:30|100188.3|100163.3|100193|100168|100211|100172.1|100185.4|100154.6|56
1652088340000|2022-05-09 09:25:40|100178.5|100153.5|100210.6|100160.6|100211.1|100173|100175.7|100148.4|68
1652088350000|2022-05-09 09:25:50|100210.5|100160.5|100187.2|100162.2|100210.5|100162.9|100180.7|100155.7|60
1652088360000|2022-05-09 09:26:00|100187|100162|100186.5|100161.5|100187.9|100162.9|100180.3|100155.3|49
1652088370000|2022-05-09 09:26:10|100187.1|100162.1|100161.3|100111.3|100187.1|100162.1|100153|100109.7|64
1652088380000|2022-05-09 09:26:20|100161.6|100111.6|100148|100123|100162.4|100126.3|100147.5|100107.9|47
1652088390000|2022-05-09 09:26:30|100148.1|100123.1|100140.1|100115.1|100157.9|100124.2|100140.1|100101.6|41
1652088400000|2022-05-09 09:26:40|100140.6|100115.6|100163.4|100113.4|100163.4|100120.8|100140.6|100104.8|50
1652088410000|2022-05-09 09:26:50|100164|100114|100152.5|100127.5|100165.2|100127.5|100151.1|100113.2|40
1652088420000|2022-05-09 09:27:00|100152.1|100127.1|100157.3|100132.3|100158.1|100133.1|100149.2|100124.2|46
1652088430000|2022-05-09 09:27:10|100157.8|100132.8|100167.7|100142.7|100179.5|100143.2|100156.3|100127.3|49
1652088440000|2022-05-09 09:27:20|100167.5|100142.5|100182.9|100132.9|100183.6|100146.7|100167.5|100130.1|63
1652088450000|2022-05-09 09:27:30|100182.2|100132.2|100180.8|100130.8|100184.5|100146.5|100168.5|100130.8|46
1652088460000|2022-05-09 09:27:40|100181.1|100131.1|100174.7|100149.7|100194.4|100150.5|100172.2|100131.1|55
1652088470000|2022-05-09 09:27:50|100174.2|100149.2|100174.5|100149.5|100176|100151|100171.2|100146.2|54
1652088480000|2022-05-09 09:28:00|100174.6|100149.6|100180.8|100155.8|100196.7|100159.5|100173.2|100137.6|52
1652088490000|2022-05-09 09:28:10|100181.3|100156.3|100182.3|100157.3|100182.4|100157.4|100180.5|100155.5|42
1652088500000|2022-05-09 09:28:20|100182.5|100157.5|100191.6|100166.6|100202.4|100166.6|100181.6|100147.5|53
1652088510000|2022-05-09 09:28:30|100186.8|100161.8|100188.8|100163.8|100192.7|100167.7|100184.8|100159.8|52
1652088520000|2022-05-09 09:28:40|100191.7|100166.7|100204.6|100179.6|100218.3|100180.2|100191.7|100156.5|50
1652088530000|2022-05-09 09:28:50|100204.8|100179.8|100223.9|100173.9|100224.1|100189.2|100201.3|100162.4|57
1652088540000|2022-05-09 09:29:00|100212.1|100187.1|100217.1|100192.1|100229.5|100194.8|100210.6|100172|62
1652088550000|2022-05-09 09:29:10|100217.3|100192.3|100215.6|100190.6|100219.4|100194.4|100215.6|100190.6|50
1652088560000|2022-05-09 09:29:20|100215.5|100190.5|100216.9|100191.9|100217.5|100192.5|100214.9|100189.9|36
1652088570000|2022-05-09 09:29:30|100217|100192|100222.2|100197.2|100229.9|100197.2|100212.6|100179.9|39
1652088580000|2022-05-09 09:29:40|100222.9|100197.9|100220.9|100195.9|100233.8|100204.3|100220.9|100183|71
1652088590000|2022-05-09 09:29:50|100219.3|100194.3|100216.4|100191.4|100232.9|100200.3|100215.9|100180.4|63
1652088600000|2022-05-09 09:30:00|100216.2|100191.2|100208|100183|100230.1|100193.2|100208|100173.5|62
1652088610000|2022-05-09 09:30:10|100208.9|100183.9|100212.2|100187.2|100223.1|100188|100205.7|100169|50
1652088620000|2022-05-09 09:30:20|100210.8|100185.8|100221.3|100196.3|100235.6|100199.6|100210.8|100177.5|53
1652088630000|2022-05-09 09:30:30|100223.1|100198.1|100215.4|100190.4|100235|100200.9|100215|100178.8|53
1652088640000|2022-05-09 09:30:40|100215.6|100190.6|100215.2|100190.2|100226.7|100190.8|100208.5|100175.2|41
1652088650000|2022-05-09 09:30:50|100215.3|100190.3|100212.1|100187.1|100231.6|100193.1|100211.4|100175.1|41
1652088660000|2022-05-09 09:31:00|100212|100187|100219.4|100194.4|100231.6|100196.5|100212|100179|36
1652088670000|2022-05-09 09:31:10|100219.3|100194.3|100211.4|100186.4|100233.2|100196.6|100211.4|100171.5|43
1652088680000|2022-05-09 09:31:20|100211.8|100186.8|100226.8|100176.8|100229.5|100195.3|100211.8|100175.9|40
1652088690000|2022-05-09 09:31:30|100227|100177|100223.2|100173.2|100227|100193.1|100209.3|100173.2|46
1652088700000|2022-05-09 09:31:40|100223.4|100173.4|100219.4|100194.4|100223.4|100198.3|100210.6|100173.3|34
1652088710000|2022-05-09 09:31:50|100218.8|100193.8|100207.3|100157.3|100218.8|100193.8|100192.2|100154.7|53
1652088720000|2022-05-09 09:32:00|100207.2|100157.2|100207.6|100182.6|100224.9|100188.2|100198|100156.7|56
1652088730000|2022-05-09 09:32:10|100209.9|100184.9|100207.8|100182.8|100222.5|100184.9|100205.1|100165.3|52
1652088740000|2022-05-09 09:32:20|100208.3|100183.3|100203.5|100178.5|100208.6|100183.6|100203.5|100178.5|38
1652088750000|2022-05-09 09:32:30|100203.1|100178.1|100207|100182|100226.7|100189.5|100201.4|100164.7|64
1652088760000|2022-05-09 09:32:40|100207.4|100182.4|100212.1|100162.1|100214.4|100184.4|100198.4|100158.5|47
1652088770000|2022-05-09 09:32:50|100212.4|100162.4|100215.8|100165.8|100216.8|100175.9|100197.9|100159.4|45
1652088780000|2022-05-09 09:33:00|100214.6|100164.6|100211.8|100161.8|100219.6|100180.7|100198|100160.7|54
1652088790000|2022-05-09 09:33:10|100212.4|100162.4|100196|100171|100212.4|100175|100195|100162.4|38
1652088800000|2022-05-09 09:33:20|100196.2|100171.2|100213.5|100163.5|100213.5|100173.2|100192.4|100154.9|56
1652088810000|2022-05-09 09:33:30|100213.1|100163.1|100204.7|100154.7|100213.3|100171.9|100192.8|100153.6|38
1652088820000|2022-05-09 09:33:40|100204.9|100154.9|100190.7|100165.7|100206.2|100165.7|100190.2|100151|34
1652088830000|2022-05-09 09:33:50|100191.1|100166.1|100186.5|100161.5|100201|100166.2|100184.7|100147.9|38
1652088840000|2022-05-09 09:34:00|100186.3|100161.3|100196.9|100171.9|100209.9|100172.5|100186.2|100156.3|48
1652088850000|2022-05-09 09:34:10|100196.8|100171.8|100209.8|100159.8|100211.7|100173.4|100196.8|100159.3|29
1652088860000|2022-05-09 09:34:20|100209.9|100159.9|100225.2|100175.2|100225.8|100187.3|100206.8|100159.9|52
1652088870000|2022-05-09 09:34:30|100225.5|100175.5|100228.2|100178.2|100228.8|100188.9|100209.7|100174.6|41
1652088880000|2022-05-09 09:34:40|100227.3|100177.3|100215|100165|100227.7|100177.7|100214|100164|30
1652088890000|2022-05-09 09:34:50|100212.1|100162.1|100198.9|100148.9|100212.1|100162.1|100182.2|100132.2|62
1652088900000|2022-05-09 09:35:00|100199.2|100149.2|100202.3|100152.3|100215.3|100165.3|100196.1|100146.1|41
1652088910000|2022-05-09 09:35:10|100200.5|100150.5|100196.6|100146.6|100202|100152|100186.7|100136.7|57
1652088920000|2022-05-09 09:35:20|100195|100145|100210.6|100160.6|100210.6|100160.6|100195|100145|39
1652088930000|2022-05-09 09:35:30|100209.7|100159.7|100217|100167|100218.9|100168.9|100209.4|100159.4|55
1652088940000|2022-05-09 09:35:40|100216.7|100166.7|100214.1|100164.1|100217.3|100167.3|100212.7|100162.7|33
1652088950000|2022-05-09 09:35:50|100214.6|100164.6|100211.2|100161.2|100214.9|100164.9|100210.6|100160.6|30
1652088960000|2022-05-09 09:36:00|100211.1|100161.1|100215.8|100165.8|100216.2|100166.2|100210.2|100160.2|47
1652088970000|2022-05-09 09:36:10|100216.7|100166.7|100213.4|100163.4|100217.2|100167.2|100213.4|100163.4|18
1652088980000|2022-05-09 09:36:20|100213.3|100163.3|100212.6|100162.6|100213.3|100163.3|100211.8|100161.8|20
1652088990000|2022-05-09 09:36:30|100211.8|100161.8|100201.4|100151.4|100215.2|100165.2|100183.7|100146.5|50
1652089000000|2022-05-09 09:36:40|100200.4|100150.4|100191.3|100141.3|100203|100153|100191|100141|44
1652089010000|2022-05-09 09:36:50|100191|100141|100201.3|100151.3|100204.9|100165.1|100187|100137|43
1652089020000|2022-05-09 09:37:00|100201.8|100151.8|100204.3|100154.3|100204.4|100154.4|100201.8|100151.8|29
1652089030000|2022-05-09 09:37:10|100204|100154|100207.9|100157.9|100208.8|100158.8|100201.1|100151.1|29
1652089040000|2022-05-09 09:37:20|100208.4|100158.4|100208.7|100158.7|100208.9|100158.9|100200.7|100150.7|37
1652089050000|2022-05-09 09:37:30|100208.1|100158.1|100210.6|100160.6|100213.1|100168.8|100193.4|100154.3|35
1652089060000|2022-05-09 09:37:40|100211.7|100161.7|100212.5|100162.5|100214.1|100175.9|100197.1|100160.5|30
1652089070000|2022-05-09 09:37:50|100212.4|100162.4|100213.2|100163.2|100213.5|100163.5|100212.2|100162.2|19
1652089080000|2022-05-09 09:38:00|100212.6|100162.6|100216.1|100166.1|100217|100167|100210.8|100160.8|28
1652089090000|2022-05-09 09:38:10|100215.9|100165.9|100199.8|100149.8|100216.2|100166.2|100198.9|100148.9|40
1652089100000|2022-05-09 09:38:20|100200|100150|100192.9|100142.9|100207.4|100157.4|100178.7|100139.5|53
1652089110000|2022-05-09 09:38:30|100193.5|100143.5|100176.5|100151.5|100193.8|100151.5|100176.1|100138|40
1652089120000|2022-05-09 09:38:40|100177|100152|100192.1|100142.1|100192.1|100154.9|100176.2|100138.2|37
1652089130000|2022-05-09 09:38:50|100192|100142|100185.5|100160.5|100192.9|100163.2|100180.1|100139|49
1652089140000|2022-05-09 09:39:00|100185.8|100160.8|100191.3|100166.3|100204.1|100170.2|100185.6|100154.1|49
1652089150000|2022-05-09 09:39:10|100191.4|100166.4|100195.3|100170.3|100198.8|100173.8|100191.4|100166.4|31
1652089160000|2022-05-09 09:39:20|100195.6|100170.6|100195.1|100170.1|100196.4|100171.4|100192|100167|29
1652089170000|2022-05-09 09:39:30|100195.2|100170.2|100191.9|100166.9|100195.2|100170.2|100189.1|100164.1|40
1652089180000|2022-05-09 09:39:40|100191|100166|100213.2|100188.2|100226.1|100188.2|100190.1|100165.1|48
1652089190000|2022-05-09 09:39:50|100213.6|100188.6|100224.4|100174.4|100227|100193.7|100207.8|100170.9|42
1652089200000|2022-05-09 09:40:00|100223.5|100173.5|100230.3|100180.3|100232.5|100182.5|100216.1|100166.1|51
1652089210000|2022-05-09 09:40:10|100231.3|100181.3|100223.8|100173.8|100232.7|100182.7|100219.9|100169.9|53
1652089220000|2022-05-09 09:40:20|100225.7|100175.7|100211.4|100186.4|100227|100188.5|100211|100170.7|37
1652089230000|2022-05-09 09:40:30|100211.6|100186.6|100228.7|100178.7|100228.8|100189.3|100211.5|100175.9|29
1652089240000|2022-05-09 09:40:40|100228.8|100178.8|100219.8|100169.8|100228.8|100178.8|100217.3|100167.3|36
1652089250000|2022-05-09 09:40:50|100219.9|100169.9|100216|100166|100226.9|100176.9|100215.9|100165.9|48
1652089260000|2022-05-09 09:41:00|100216.2|100166.2|100208.4|100158.4|100222.3|100172.3|100207.4|100157.4|44
1652089270000|2022-05-09 09:41:10|100208.2|100158.2|100203.6|100153.6|100210.6|100160.6|100201.9|100151.9|39
1652089280000|2022-05-09 09:41:20|100202.3|100152.3|100201.5|100151.5|100204.3|100154.3|100198.9|100148.9|21
1652089290000|2022-05-09 09:41:30|100201.7|100151.7|100197|100147|100203.1|100153.1|100191.5|100141.5|37
1652089300000|2022-05-09 09:41:40|100193.4|100143.4|100202|100152|100206.2|100156.2|100193|100143|33
1652089310000|2022-05-09 09:41:50|100207.8|100157.8|100195.1|100145.1|100207.8|100157.8|100192.9|100142.9|34
1652089320000|2022-05-09 09:42:00|100195.4|100145.4|100196.7|100146.7|100212.5|100162.5|100194.8|100144.8|41
1652089330000|2022-05-09 09:42:10|100196.5|100146.5|100183.8|100133.8|100199|100153.4|100178.4|100133.4|48
1652089340000|2022-05-09 09:42:20|100184|100134|100182.2|100132.2|100186.7|100136.7|100180.8|100130.8|30
1652089350000|2022-05-09 09:42:30|100178.2|100128.2|100163.5|100113.5|100181.5|100133.4|100151.4|100109.9|45
1652089360000|2022-05-09 09:42:40|100163|100113|100172.3|100122.3|100176.8|100126.8|100161.4|100111.4|41
1652089370000|2022-05-09 09:42:50|100172.2|100122.2|100167.4|100117.4|100172.6|100122.6|100164.2|100114.2|27
1652089380000|2022-05-09 09:43:00|100169|100119|100162.1|100112.1|100169|100125.9|100150.9|100111.1|33
1652089390000|2022-05-09 09:43:10|100161.1|100111.1|100136.1|100086.1|100161.1|100118|100127.8|100077.8|39
1652089400000|2022-05-09 09:43:20|100135.7|100085.7|100141.4|100091.4|100148.7|100098.7|100129.4|100079.4|34
1652089410000|2022-05-09 09:43:30|100142|100092|100140.3|100090.3|100143|100093|100137.8|100087.8|33
1652089420000|2022-05-09 09:43:40|100140.9|100090.9|100125.5|100075.5|100144.5|100094.5|100125.5|100075.5|48
1652089430000|2022-05-09 09:43:50|100116.8|100066.8|100122.9|100072.9|100124.7|100074.7|100114.1|100064.1|49
1652089440000|2022-05-09 09:44:00|100123.2|100073.2|100124.9|100074.9|100125.2|100084.5|100102.9|100069.8|41
1652089450000|2022-05-09 09:44:10|100124.6|100074.6|100112.6|100087.6|100135.1|100096|100111.9|100070.8|48
1652089460000|2022-05-09 09:44:20|100112.9|100087.9|100109.4|100059.4|100120.4|100088.3|100102.7|100052.7|47
1652089470000|2022-05-09 09:44:30|100109.2|100059.2|100105.3|100055.3|100110.9|100073.2|100093.7|100053.7|33
1652089480000|2022-05-09 09:44:40|100105|100055|100104.1|100054.1|100108.6|100058.6|100099.6|100049.6|38
1652089490000|2022-05-09 09:44:50|100103|100053|100100|100050|100106.2|100056.2|100094.4|100044.4|55
1652089500000|2022-05-09 09:45:00|100099|100049|100096.1|100046.1|100104|100054|100093.6|100043.6|52
1652089510000|2022-05-09 09:45:10|100097.6|100047.6|100098.6|100048.6|100098.6|100048.6|100093.9|100043.9|27
1652089520000|2022-05-09 09:45:20|100098.7|100048.7|100095.7|100045.7|100098.7|100048.7|100091.6|100041.6|37
1652089530000|2022-05-09 09:45:30|100095.8|100045.8|100097.8|100047.8|100101.1|100051.1|100094|100044|41
1652089540000|2022-05-09 09:45:40|100097.7|100047.7|100076.4|100026.4|100100.2|100050.2|100073.3|100023.3|51
1652089550000|2022-05-09 09:45:50|100077.5|100027.5|100083.2|100033.2|100089.7|100039.7|100076.1|100026.1|53
1652089560000|2022-05-09 09:46:00|100084.9|100034.9|100080.2|100030.2|100096.7|100046.7|100076.1|100026.1|65
1652089570000|2022-05-09 09:46:10|100080.7|100030.7|100093.6|100043.6|100094.1|100044.1|100079.8|100029.8|46
1652089580000|2022-05-09 09:46:20|100093.3|100043.3|100108.4|100058.4|100109.2|100059.2|100081.1|100031.1|63
1652089590000|2022-05-09 09:46:30|100108.7|100058.7|100110.7|100060.7|100115|100065|100104.2|100054.2|49
1652089600000|2022-05-09 09:46:40|100111.3|100061.3|100125.2|100075.2|100129.9|100079.9|100111.3|100061.3|61
1652089610000|2022-05-09 09:46:50|100132.6|100082.6|100129.6|100079.6|100137.4|100087.4|100126.1|100076.1|53
1652089620000|2022-05-09 09:47:00|100129.5|100079.5|100133.1|100083.1|100133.7|100083.7|100122.9|100072.9|47
1652089630000|2022-05-09 09:47:10|100133.2|100083.2|100139.8|100089.8|100145.9|100095.9|100133.2|100083.2|52
1652089640000|2022-05-09 09:47:20|100141.8|100091.8|100132.2|100082.2|100141.8|100091.8|100125.1|100075.1|54
1652089650000|2022-05-09 09:47:30|100132.1|100082.1|100132.1|100082.1|100135.7|100085.7|100131.1|100081.1|31
1652089660000|2022-05-09 09:47:40|100133.3|100083.3|100105.4|100055.4|100133.5|100083.5|100102|100052|64
1652089670000|2022-05-09 09:47:50|100104.8|100054.8|100078|100028|100104.8|100054.8|100075.8|100025.8|55
1652089680000|2022-05-09 09:48:00|100082.9|100032.9|100102.6|100052.6|100104.8|100054.8|100079.8|100029.8|62
1652089690000|2022-05-09 09:48:10|100102|100052|100093.8|100043.8|100105.2|100055.2|100093.8|100043.8|47
1652089700000|2022-05-09 09:48:20|100091.1|100041.1|100105.4|100055.4|100106.8|100056.8|100085.1|100035.1|59
1652089710000|2022-05-09 09:48:30|100108.5|100058.5|100109.1|100059.1|100110.9|100060.9|100095.4|100045.4|57
1652089720000|2022-05-09 09:48:40|100110|100060|100090.9|100040.9|100110|100060|100079.7|100036.6|56
1652089730000|2022-05-09 09:48:50|100080.9|100055.9|100064.6|100039.6|100102|100065|100064.6|100027.2|74
1652089740000|2022-05-09 09:49:00|100066.3|100041.3|100066|100016|100077.6|100041.3|100056.7|100006.7|68
1652089750000|2022-05-09 09:49:10|100064.6|100014.6|100067.7|100017.7|100069.3|100019.3|100064.1|100014.1|48
1652089760000|2022-05-09 09:49:20|100068.4|100018.4|100057|100007|100070.3|100027.7|100050.2|100006.2|58
1652089770000|2022-05-09 09:49:30|100050.7|100000.7|100037.1|99987.1|100053.3|100003.3|100034.1|99984.1|58
1652089780000|2022-05-09 09:49:40|100036|99986|100033.5|99983.5|100043.5|99993.5|100033.4|99983.4|52
1652089790000|2022-05-09 09:49:50|100033.2|99983.2|100024.5|99974.5|100033.2|99983.2|100013.2|99963.2|61
1652089800000|2022-05-09 09:50:00|100024.9|99974.9|100011.9|99961.9|100025.2|99975.2|100005.2|99955.2|67
1652089810000|2022-05-09 09:50:10|100010|99960|100012|99962|100013.5|99974.5|99999.1|99954.5|59
1652089820000|2022-05-09 09:50:20|100011.7|99961.7|100011.2|99961.2|100016.1|99979.2|99999.5|99960.3|56
1652089830000|2022-05-09 09:50:30|100011.1|99961.1|100005.9|99955.9|100012.6|99962.6|100005.3|99955.3|43
1652089840000|2022-05-09 09:50:40|100006.1|99956.1|100008|99958|100008.9|99958.9|100006|99956|40
1652089850000|2022-05-09 09:50:50|100007.4|99957.4|100013|99963|100020.2|99976.3|99998.6|99957.4|65
1652089860000|2022-05-09 09:51:00|100011.1|99961.1|100014.1|99964.1|100020.9|99983|100006.9|99959.8|67
1652089870000|2022-05-09 09:51:10|100015.1|99965.1|100011.8|99961.8|100022.1|99984.6|99998.6|99958.6|66
1652089880000|2022-05-09 09:51:20|100011.3|99961.3|100017.2|99967.2|100017.5|99967.5|100004.5|99954.5|73
1652089890000|2022-05-09 09:51:30|100018|99968|100015.8|99965.8|100018.7|99968.7|100014.1|99964.1|36
1652089900000|2022-05-09 09:51:40|100015.9|99965.9|100031.6|99981.6|100032.2|99982.2|100001.3|99959.7|55
1652089910000|2022-05-09 09:51:50|100029.8|99979.8|100025.6|99975.6|100031.1|99989.5|100012.5|99966.3|65
1652089920000|2022-05-09 09:52:00|100027.3|99977.3|100031.9|99981.9|100032.2|99982.2|100025.2|99975.2|55
1652089930000|2022-05-09 09:52:10|100031.7|99981.7|100038.4|99988.4|100038.4|99997.3|100016|99978.9|44
1652089940000|2022-05-09 09:52:20|100039.4|99989.4|100029.4|99979.4|100041.6|99997.9|100022.9|99977.6|56
1652089950000|2022-05-09 09:52:30|100030.8|99980.8|100034.4|99984.4|100034.4|99991.1|100016.1|99977.2|61
1652089960000|2022-05-09 09:52:40|100034.5|99984.5|100032.2|99982.2|100035.9|99985.9|100031|99981|53
1652089970000|2022-05-09 09:52:50|100027.4|99977.4|100030.7|99980.7|100034.7|99984.7|100026.6|99976.6|56
1652089980000|2022-05-09 09:53:00|100030.1|99980.1|100018.9|99968.9|100030.3|99985.7|100009.5|99959.5|65
1652089990000|2022-05-09 09:53:10|100019.3|99969.3|100027.1|99977.1|100029.4|99979.4|100019.3|99969.3|59
1652090000000|2022-05-09 09:53:20|100026.4|99976.4|100025.6|99975.6|100030.3|99991.8|100012.4|99973.3|62
1652090010000|2022-05-09 09:53:30|100025.5|99975.5|100029.4|99979.4|100031|99990.8|100013.9|99975.5|49
1652090020000|2022-05-09 09:53:40|100032.2|99982.2|100035.1|99985.1|100037.3|99987.3|100032.1|99982.1|48
1652090030000|2022-05-09 09:53:50|100035.3|99985.3|100035.6|99985.6|100037.4|99999.8|100023|99984.7|39
1652090040000|2022-05-09 09:54:00|100035.4|99985.4|100033.5|99983.5|100035.4|99985.4|100030.3|99980.3|46
1652090050000|2022-05-09 09:54:10|100033.6|99983.6|100032.7|99982.7|100034.7|99984.7|100031.3|99981.3|46
1652090060000|2022-05-09 09:54:20|100032.6|99982.6|100035.1|99985.1|100040.6|100003.5|100022.9|99982.5|47
1652090070000|2022-05-09 09:54:30|100034.9|99984.9|100037|99987|100043.6|100006.3|100026.4|99979.9|50
1652090080000|2022-05-09 09:54:40|100035.4|99985.4|100021.8|99996.8|100037.6|99998.8|100018.8|99977.3|52
1652090090000|2022-05-09 09:54:50|100021.5|99996.5|100048.2|99998.2|100048.2|99999.5|100021.5|99980.7|42
1652090100000|2022-05-09 09:55:00|100053|100003|100050.5|100000.5|100069.6|100019.6|100049.2|99999.2|70
1652090110000|2022-05-09 09:55:10|100049.8|99999.8|100052.6|100002.6|100053.2|100003.2|100041.9|99991.9|51
1652090120000|2022-05-09 09:55:20|100053.4|100003.4|100053.5|100003.5|100054.8|100004.8|100050.5|100000.5|45
1652090130000|2022-05-09 09:55:30|100052.4|100002.4|100043.2|99993.2|100053.6|100003.6|100040.6|99990.6|45
1652090140000|2022-05-09 09:55:40|100043.8|99993.8|100030.7|99980.7|100043.8|99993.8|100018.3|99968.3|57
1652090150000|2022-05-09 09:55:50|100030.6|99980.6|100046.9|99996.9|100048.6|99998.6|100029.9|99979.9|39
1652090160000|2022-05-09 09:56:00|100047.5|99997.5|100049.1|99999.1|100049.7|99999.7|100045.9|99995.9|53
1652090170000|2022-05-09 09:56:10|100049.5|99999.5|100036.3|99986.3|100051.4|100001.4|100034.5|99984.5|53
1652090180000|2022-05-09 09:56:20|100036.4|99986.4|100040.9|99990.9|100048.7|100010.8|100029.3|99985.5|49
1652090190000|2022-05-09 09:56:30|100041.1|99991.1|100043.3|99993.3|100049|99999|100039.6|99989.6|65
1652090200000|2022-05-09 09:56:40|100042.6|99992.6|100031.3|99981.3|100044.5|99994.5|100029.3|99979.3|56
1652090210000|2022-05-09 09:56:50|100031.1|99981.1|100029|99979|100038.1|99999.6|100024.1|99979|42
1652090220000|2022-05-09 09:57:00|100031|99981|100053.4|100003.4|100055.8|100005.8|100030|99980|72
1652090230000|2022-05-09 09:57:10|100055.6|100005.6|100057.7|100007.7|100069|100019|100051.3|100001.3|67
1652090240000|2022-05-09 09:57:20|100055.9|100005.9|100060.4|100010.4|100063.5|100013.5|100053.7|100003.7|55
1652090250000|2022-05-09 09:57:30|100059.4|100009.4|100063.9|100013.9|100068.7|100027.8|100052.8|100007.4|49
1652090260000|2022-05-09 09:57:40|100062.5|100012.5|100040.7|99990.7|100062.5|100012.5|100039.5|99989.5|57
1652090270000|2022-05-09 09:57:50|100041.8|99991.8|100038.8|99988.8|100044.5|99994.5|100033.8|99983.8|55
1652090280000|2022-05-09 09:58:00|100040|99990|100052.7|100002.7|100053.7|100010.8|100034.7|99987.1|51
1652090290000|2022-05-09 09:58:10|100053|100003|100011.8|99961.8|100053.9|100003.9|100009.3|99959.3|66
1652090300000|2022-05-09 09:58:20|100014.6|99964.6|100016.6|99966.6|100021.9|99971.9|100014.3|99964.3|52
1652090310000|2022-05-09 09:58:30|100016.5|99966.5|100022.9|99972.9|100027|99977|100015.8|99965.8|61
1652090320000|2022-05-09 09:58:40|100023|99973|100050.4|100000.4|100050.7|100000.7|100015.6|99965.6|68
1652090330000|2022-05-09 09:58:50|100050.5|100000.5|100053.7|100003.7|100059.2|100009.2|100050.5|100000.5|60
1652090340000|2022-05-09 09:59:00|100052.6|100002.6|100064.3|100014.3|100071|100027.9|100038.3|100001.7|71
1652090350000|2022-05-09 09:59:10|100063.7|100013.7|100016.8|99966.8|100064.6|100022.7|100016.8|99966.8|61
1652090360000|2022-05-09 09:59:20|100016.9|99966.9|100015|99965|100017.9|99967.9|100003|99953|64
1652090370000|2022-05-09 09:59:30|100014.5|99964.5|99997.5|99947.5|100014.8|99964.8|99996.8|99946.8|41
1652090380000|2022-05-09 09:59:40|99997.4|99947.4|100032.8|99982.8|100038.1|99988.1|99997.1|99947.1|58
1652090390000|2022-05-09 09:59:50|100033|99983|100037.8|99987.8|100040.3|99990.3|100032.8|99982.8|45
1652090400000|2022-05-09 10:00:00|100038|99988|100035.8|99985.8|100042.7|100002.8|100027.4|99985.4|54
1652090410000|2022-05-09 10:00:10|100034.7|99984.7|100039.3|99989.3|100042.9|99992.9|100034.1|99984.1|59
1652090420000|2022-05-09 10:00:20|100039|99989|100031.8|99981.8|100041.7|100001.3|100011.5|99972.7|58
1652090430000|2022-05-09 10:00:30|100031.9|99981.9|100047.5|99997.5|100049.6|100002.2|100027.2|99981.4|71
1652090440000|2022-05-09 10:00:40|100048.5|99998.5|100036.9|100011.9|100053.9|100012.1|100031.1|99993.8|53
1652090450000|2022-05-09 10:00:50|100037.1|100012.1|100043.3|99993.3|100048.8|100012.1|100034.5|99984.5|59
1652090460000|2022-05-09 10:01:00|100044.5|99994.5|100045.4|99995.4|100046.6|100007.9|100030.4|99984|65
1652090470000|2022-05-09 10:01:10|100052.4|100002.4|100051.2|100026.2|100062.1|100026.2|100046.3|100002.4|68
1652090480000|2022-05-09 10:01:20|100050|100025|100053.6|100003.6|100064.3|100025|100044.9|100003.6|63
1652090490000|2022-05-09 10:01:30|100053.7|100003.7|100060.3|100010.3|100062.9|100024.4|100041.5|100003|50
1652090500000|2022-05-09 10:01:40|100060.2|100010.2|100062.2|100012.2|100070.7|100030.1|100048|100009.9|56
1652090510000|2022-05-09 10:01:50|100061.9|100011.9|100051.4|100026.4|100066.8|100026.6|100051.3|100010.6|57
1652090520000|2022-05-09 10:02:00|100051.2|100026.2|100054.8|100029.8|100067|100030.5|100050|100013|40
1652090530000|2022-05-09 10:02:10|100053.5|100028.5|100057.3|100007.3|100057.3|100028.8|100039.9|100004.4|46
1652090540000|2022-05-09 10:02:20|100057.2|100007.2|100040.1|100015.1|100058|100017.8|100038|100002.4|39
1652090550000|2022-05-09 10:02:30|100039.6|100014.6|100038.4|100013.4|100040.8|100015.8|100036.6|100011.6|56
1652090560000|2022-05-09 10:02:40|100038.5|100013.5|100044.6|100019.6|100057.5|100020.6|100037.8|100001.3|57
1652090570000|2022-05-09 10:02:50|100045.8|100020.8|100042.4|100017.4|100045.8|100020.8|100040.1|100015.1|46
1652090580000|2022-05-09 10:03:00|100042.7|100017.7|100046.6|99996.6|100046.8|100017.8|100029|99986.8|54
1652090590000|2022-05-09 10:03:10|100045.3|99995.3|100045|99995|100048|100010|100028.4|99991.1|51
1652090600000|2022-05-09 10:03:20|100042.2|99992.2|100017|99992|100043.3|100007.7|100016.2|99980.4|65
1652090610000|2022-05-09 10:03:30|100029.2|99979.2|100016.5|99991.5|100029.9|99994.9|100015.3|99978.8|65
1652090620000|2022-05-09 10:03:40|100016.6|99991.6|100025.5|99975.5|100028.1|99991.9|100011.2|99972.9|57
1652090630000|2022-05-09 10:03:50|100013.7|99988.7|100021.1|99971.1|100022|99989|100006.5|99970.5|51
1652090640000|2022-05-09 10:04:00|100021.3|99971.3|100012.6|99987.6|100021.3|99988.3|100005.5|99968.9|58
1652090650000|2022-05-09 10:04:10|100012.5|99987.5|100013.6|99988.6|100019|99994|100012.5|99987.5|58
1652090660000|2022-05-09 10:04:20|100013.3|99988.3|100016|99991|100028.2|99991.6|100013.3|99976.1|46
1652090670000|2022-05-09 10:04:30|100015.9|99990.9|100015.1|99990.1|100017.2|99992.2|100013.5|99988.5|45
1652090680000|2022-05-09 10:04:40|100015|99990|100009.7|99984.7|100015.4|99990.4|100007.5|99982.5|50
1652090690000|2022-05-09 10:04:50|100010.4|99985.4|100008|99983|100021.5|99985.6|100007.2|99968.7|36
1652090700000|2022-05-09 10:05:00|100008.5|99983.5|100026.2|99976.2|100026.7|99992.4|100008.5|99974.7|58
1652090710000|2022-05-09 10:05:10|100027.5|99977.5|100016.1|99991.1|100027.5|99991.1|100011.9|99972.1|40
1652090720000|2022-05-09 10:05:20|100015.6|99990.6|100016|99966|100023.8|99990.6|100003.9|99963.8|49
1652090730000|2022-05-09 10:05:30|100016.7|99966.7|100010.5|99985.5|100017.8|99986.8|100005.3|99965.9|47
1652090740000|2022-05-09 10:05:40|100010.7|99985.7|100022.7|99972.7|100022.7|99988.1|100005.9|99969.4|59
1652090750000|2022-05-09 10:05:50|100022|99972|99992.7|99967.7|100022.8|99985.3|99991.8|99953.1|64
1652090760000|2022-05-09 10:06:00|99993.1|99968.1|99994.8|99969.8|100005.9|99969.8|99991.1|99954.1|59
1652090770000|2022-05-09 10:06:10|99995.3|99970.3|100011.2|99986.2|100022.1|99986.7|99995.3|99960.1|59
1652090780000|2022-05-09 10:06:20|100009.1|99984.1|100004.6|99979.6|100015.4|99984.1|100001.1|99962.7|61
1652090790000|2022-05-09 10:06:30|100004.7|99979.7|100016.8|99966.8|100017.9|99980.1|100001.2|99961.2|52
1652090800000|2022-05-09 10:06:40|100017|99967|100002.8|99952.8|100017|99978.9|99996.1|99950.6|52
1652090810000|2022-05-09 10:06:50|100002.9|99952.9|99984.9|99959.9|100007.8|99964.7|99981.4|99948.7|61
1652090820000|2022-05-09 10:07:00|99985.6|99960.6|99987.7|99962.7|99992.3|99967.3|99984.7|99959.7|57
1652090830000|2022-05-09 10:07:10|99987.3|99962.3|100008.6|99958.6|100010.6|99972.1|99987.3|99955.8|53
1652090840000|2022-05-09 10:07:20|100007.1|99957.1|100008.5|99958.5|100015.3|99977.3|99995.8|99957.1|45
1652090850000|2022-05-09 10:07:30|100006.5|99956.5|100004.9|99954.9|100007.6|99972|99989.6|99949.6|43
1652090860000|2022-05-09 10:07:40|100004.7|99954.7|100001.2|99976.2|100009.6|99977.9|99996.2|99949.5|57
1652090870000|2022-05-09 10:07:50|100001.9|99976.9|100002.6|99977.6|100005.8|99980.8|100001.9|99976.9|34
1652090880000|2022-05-09 10:08:00|100003.1|99978.1|99995.3|99970.3|100011.9|99979.6|99993.5|99957.9|62
1652090890000|2022-05-09 10:08:10|99996.1|99971.1|100004.1|99979.1|100018.5|99981.3|99995.9|99961.2|62
1652090900000|2022-05-09 10:08:20|100004.4|99979.4|100003.2|99978.2|100013.4|99981.1|100000.8|99959.2|48
1652090910000|2022-05-09 10:08:30|100003.9|99978.9|99998.4|99973.4|100012.8|99979.2|99996.2|99958.8|59
1652090920000|2022-05-09 10:08:40|99998.2|99973.2|99998.7|99973.7|100007.7|99974.1|99992.5|99952.5|60
1652090930000|2022-05-09 10:08:50|99999|99974|99990.4|99965.4|100003.4|99975.5|99985.4|99953.4|65
1652090940000|2022-05-09 10:09:00|99991.9|99966.9|99991.8|99966.8|100006.8|99969|99990.3|99951.5|55
1652090950000|2022-05-09 10:09:10|99993|99968|99996.8|99971.8|100012.2|99975.4|99993|99961.2|45
1652090960000|2022-05-09 10:09:20|99997.1|99972.1|99998.3|99973.3|100017.3|99981.8|99995.5|99963|53
1652090970000|2022-05-09 10:09:30|99997.2|99972.2|99997.5|99972.5|100005.8|99974.5|99992.7|99955.1|52
1652090980000|2022-05-09 10:09:40|99997.4|99972.4|100006.1|99956.1|100007.3|99974.2|99990.6|99954.5|57
1652090990000|2022-05-09 10:09:50|100006|99956|100008.9|99958.9|100010.2|99972.9|99990.7|99947.6|57
1652091000000|2022-05-09 10:10:00|100009.3|99959.3|99997.9|99972.9|100019.6|99981.6|99992.8|99951.9|62
1652091010000|2022-05-09 10:10:10|100007.4|99957.4|100005|99955|100008.1|99974.3|99988.3|99952|60
1652091020000|2022-05-09 10:10:20|100006.1|99956.1|100021.2|99971.2|100023.3|99985.3|100000.2|99954.8|54
1652091030000|2022-05-09 10:10:30|100021|99971|100020.2|99970.2|100021.6|99971.6|100016.8|99966.8|40
1652091040000|2022-05-09 10:10:40|100020|99970|100007.8|99957.8|100020.4|99970.4|100006.5|99956.5|50
1652091050000|2022-05-09 10:10:50|100007.6|99957.6|100018.1|99968.1|100018.2|99980|100002.2|99957.3|44
1652091060000|2022-05-09 10:11:00|100017.9|99967.9|100019.9|99969.9|100021.5|99983.3|100004.9|99967|47
1652091070000|2022-05-09 10:11:10|100025.1|99975.1|100021.2|99971.2|100025.6|99987.6|100007.2|99966.9|59
1652091080000|2022-05-09 10:11:20|100021.7|99971.7|100016.3|99966.3|100022.7|99985.6|100002.5|99964.3|54
1652091090000|2022-05-09 10:11:30|100015.3|99965.3|100017.4|99992.4|100026.6|99994.5|100002.9|99965.3|50
1652091100000|2022-05-09 10:11:40|100032.4|99982.4|100017.9|99992.9|100032.4|99997.2|100014.1|99976.3|58
1652091110000|2022-05-09 10:11:50|100018|99993|100015.5|99990.5|100049.4|100009.7|100012.2|99976.8|69
1652091120000|2022-05-09 10:12:00|100014.2|99989.2|100018.7|99993.7|100019.6|99994.6|100014.2|99989.2|49
1652091130000|2022-05-09 10:12:10|100018.4|99993.4|100008.2|99983.2|100029.7|100000.5|100006.4|99979.4|60
1652091140000|2022-05-09 10:12:20|100008.1|99983.1|100005.3|99980.3|100019.8|99984.3|100005.1|99966.4|49
1652091150000|2022-05-09 10:12:30|100005.7|99980.7|99981.7|99956.7|100015.4|99980.7|99979.7|99954.7|67
1652091160000|2022-05-09 10:12:40|99982.2|99957.2|99968.9|99943.9|99991.5|99957.7|99968.9|99939.8|60
1652091170000|2022-05-09 10:12:50|99968.6|99943.6|99976.3|99951.3|99976.8|99951.8|99967.9|99942.9|37
1652091180000|2022-05-09 10:13:00|99976.4|99951.4|99977.9|99952.9|99989.6|99953.7|99972.4|99938.4|59
1652091190000|2022-05-09 10:13:10|99978.5|99953.5|99989.3|99939.3|99992.8|99957.3|99975.4|99936|38
1652091200000|2022-05-09 10:13:20|99991.6|99941.6|99976.6|99951.6|99992.4|99953.3|99975.3|99937.3|39
1652091210000|2022-05-09 10:13:30|99978.9|99953.9|99979.3|99954.3|99993.2|99954.3|99975.7|99935.8|63
1652091220000|2022-05-09 10:13:40|99979.5|99954.5|99995.8|99945.8|99998.4|99959|99975|99941.5|57
1652091230000|2022-05-09 10:13:50|99995.6|99945.6|100003.5|99953.5|100003.6|99966.7|99991.7|99942.2|58
1652091240000|2022-05-09 10:14:00|100002|99952|99991.7|99941.7|100004|99965.1|99978.7|99938.9|58
1652091250000|2022-05-09 10:14:10|99991.9|99941.9|99994|99944|99994.1|99954.3|99976.8|99937.9|53
1652091260000|2022-05-09 10:14:20|99992.3|99942.3|99992.3|99942.3|99994.3|99956|99971.4|99933.7|52
1652091270000|2022-05-09 10:14:30|99991.9|99941.9|99988|99938|99992.9|99952.6|99977|99936.5|37
1652091280000|2022-05-09 10:14:40|99971.8|99946.8|99969.7|99919.7|99982|99946.8|99944.1|99894.1|70
1652091290000|2022-05-09 10:14:50|99969.6|99919.6|99943.6|99893.6|99979|99941.5|99938.9|99893.6|73
1652091300000|2022-05-09 10:15:00|99938.1|99888.1|99946.1|99896.1|99948.8|99908.6|99908.7|99858.7|74
1652091310000|2022-05-09 10:15:10|99945.8|99895.8|99957.5|99907.5|99963.6|99926.3|99934.2|99895.2|56
1652091320000|2022-05-09 10:15:20|99956.7|99906.7|99966.7|99916.7|99975.3|99925.3|99946.8|99906.3|50
1652091330000|2022-05-09 10:15:30|99966.8|99916.8|99998.8|99948.8|100005.1|99955.1|99964.8|99916.3|75
1652091340000|2022-05-09 10:15:40|99992.9|99942.9|99989.4|99939.4|99996.8|99946.8|99978.1|99928.1|69
1652091350000|2022-05-09 10:15:50|99988|99938|99976.4|99926.4|99988|99938|99970.7|99920.7|56
1652091360000|2022-05-09 10:16:00|99975.9|99925.9|99985.9|99935.9|99985.9|99935.9|99974.5|99924.5|51
1652091370000|2022-05-09 10:16:10|99985.8|99935.8|99991.8|99941.8|99995.4|99957.8|99978.2|99933.8|55
1652091380000|2022-05-09 10:16:20|99992|99942|99996|99946|99999.8|99959.5|99981|99942|47
1652091390000|2022-05-09 10:16:30|99995.7|99945.7|100004.6|99954.6|100004.6|99954.6|99992.7|99942.7|42
1652091400000|2022-05-09 10:16:40|99991.5|99966.5|100008.4|99958.4|100009.3|99968|99990.5|99954.2|47
1652091410000|2022-05-09 10:16:50|100008.7|99958.7|99992.2|99967.2|100011.2|99967.2|99982.8|99946|57
1652091420000|2022-05-09 10:17:00|99994.3|99969.3|99981.9|99956.9|100002.3|99969.5|99981.8|99950.2|57
1652091430000|2022-05-09 10:17:10|99982.2|99957.2|99986.8|99936.8|99999.1|99961.8|99976.7|99936.8|51
1652091440000|2022-05-09 10:17:20|99986.3|99936.3|100003.5|99953.5|100004.8|99960.8|99985.8|99936.3|59
1652091450000|2022-05-09 10:17:30|100003.6|99953.6|100003.1|99953.1|100008|99958|99999.8|99949.8|60
1652091460000|2022-05-09 10:17:40|100002.3|99952.3|100001|99951|100004.5|99954.5|100000.1|99950.1|50
1652091470000|2022-05-09 10:17:50|100001.5|99951.5|99978.9|99928.9|100002.1|99954|99963.3|99926.3|59
1652091480000|2022-05-09 10:18:00|99979|99929|99990.8|99940.8|99992.1|99944|99961.4|99926|62
1652091490000|2022-05-09 10:18:10|99989.3|99939.3|99977.7|99927.7|99990.3|99940.3|99977.1|99927.1|45
1652091500000|2022-05-09 10:18:20|99977.8|99927.8|99978.8|99928.8|99979.7|99929.7|99977.2|99927.2|29
1652091510000|2022-05-09 10:18:30|99979.5|99929.5|99969.9|99919.9|99979.5|99935.2|99956.6|99919.7|55
1652091520000|2022-05-09 10:18:40|99970.3|99920.3|99950.4|99925.4|99975|99926.5|99949.2|99910.2|41
1652091530000|2022-05-09 10:18:50|99949.1|99924.1|99958.6|99933.6|99969.5|99934.3|99948.6|99911.2|37
1652091540000|2022-05-09 10:19:00|99957.5|99932.5|99963.3|99938.3|99974.7|99939.6|99948.9|99918|43
1652091550000|2022-05-09 10:19:10|99962.9|99937.9|99982.8|99957.8|99996|99959.1|99961.9|99931.6|51
1652091560000|2022-05-09 10:19:20|99982.4|99957.4|99982.1|99957.1|99987.4|99962.4|99981.2|99956.2|58
1652091570000|2022-05-09 10:19:30|99981.7|99956.7|99976.7|99951.7|99981.7|99956.7|99973.3|99948.3|60
1652091580000|2022-05-09 10:19:40|99977.1|99952.1|99976.5|99951.5|99985.2|99960.2|99976.2|99951.2|55
1652091590000|2022-05-09 10:19:50|99976.4|99951.4|99993.6|99943.6|99998.9|99963.2|99976.4|99943|57
1652091600000|2022-05-09 10:20:00|99993.4|99943.4|99973.9|99948.9|100005|99970.4|99973.7|99936.5|67
1652091610000|2022-05-09 10:20:10|99973.5|99948.5|99990.2|99940.2|99994.6|99949|99973.4|99933.7|61
1652091620000|2022-05-09 10:20:20|99990.1|99940.1|99985.8|99935.8|99993|99949.7|99967.3|99933.2|57
1652091630000|2022-05-09 10:20:30|99984.3|99934.3|99964|99939|99986.3|99941|99960.3|99923.5|47
1652091640000|2022-05-09 10:20:40|99964.2|99939.2|99989.9|99939.9|99991|99941|99963.9|99925.5|51
1652091650000|2022-05-09 10:20:50|99989|99939|99990.9|99940.9|99991.6|99941.6|99987.7|99937.7|46
1652091660000|2022-05-09 10:21:00|99990.6|99940.6|99996.1|99946.1|99997.4|99947.4|99987.4|99937.4|48
1652091670000|2022-05-09 10:21:10|99994.5|99944.5|99995.6|99945.6|99997.7|99947.7|99993.7|99943.7|39
1652091680000|2022-05-09 10:21:20|99995.4|99945.4|99995.4|99945.4|99999.3|99949.3|99992.4|99942.4|50
1652091690000|2022-05-09 10:21:30|99995.6|99945.6|99980.6|99955.6|100003.4|99963.2|99980.6|99945.6|67
1652091700000|2022-05-09 10:21:40|99981.4|99956.4|99983.4|99958.4|99983.4|99958.4|99978.1|99953.1|46
1652091710000|2022-05-09 10:21:50|99983.6|99958.6|100001.9|99951.9|100004.7|99966.5|99983.6|99947.7|52
1652091720000|2022-05-09 10:22:00|100003.1|99953.1|100000.7|99975.7|100010.7|99976.2|99991.2|99953|56
1652091730000|2022-05-09 10:22:10|100000.4|99975.4|100000.4|99975.4|100019|99980.3|99998.1|99958.9|57
1652091740000|2022-05-09 10:22:20|100000.3|99975.3|100017.5|99967.5|100019.4|99981.4|100000.3|99964.6|70
1652091750000|2022-05-09 10:22:30|100018.8|99968.8|100020|99970|100023|99973|100015.9|99965.9|49
1652091760000|2022-05-09 10:22:40|100019|99969|100001.2|99976.2|100023|99978.6|100001|99962.7|51
1652091770000|2022-05-09 10:22:50|100001.7|99976.7|100004.2|99979.2|100017.3|99979.8|99994.5|99956.8|60
1652091780000|2022-05-09 10:23:00|100005.2|99980.2|100005.3|99955.3|100010.1|99980.5|99992.8|99955.2|60
1652091790000|2022-05-09 10:23:10|100005.1|99955.1|99992.5|99967.5|100010|99973.6|99990.4|99955.1|59
1652091800000|2022-05-09 10:23:20|99992.6|99967.6|99996.2|99971.2|100008.9|99973.9|99989.8|99958.9|59
1652091810000|2022-05-09 10:23:30|99996.5|99971.5|99993.4|99968.4|100011.2|99974.4|99990.9|99954.8|46
1652091820000|2022-05-09 10:23:40|99993.3|99968.3|99982.2|99957.2|100009.5|99971.8|99981.6|99956.6|56
1652091830000|2022-05-09 10:23:50|99983.8|99958.8|99983|99958|100005.1|99968.6|99981.2|99946.1|54
1652091840000|2022-05-09 10:24:00|99982.1|99957.1|99986.6|99961.6|99995.3|99961.7|99980.7|99945.3|43
1652091850000|2022-05-09 10:24:10|99987.2|99962.2|99984.8|99959.8|99999.7|99965|99983.4|99948.7|51
1652091860000|2022-05-09 10:24:20|99984.7|99959.7|99982.8|99957.8|100000.1|99963.8|99981.7|99947|57
1652091870000|2022-05-09 10:24:30|99981.9|99956.9|99993.1|99943.1|99993.9|99957.3|99980|99942|32
1652091880000|2022-05-09 10:24:40|99993.6|99943.6|99977.8|99952.8|99993.9|99953.9|99977.7|99942.8|23
1652091890000|2022-05-09 10:24:50|99977.3|99952.3|99984.1|99959.1|99986.1|99961.1|99977.3|99952.3|36
1652091900000|2022-05-09 10:25:00|99984.9|99959.9|99989.1|99964.1|99993.7|99968.7|99984.9|99959.9|41
1652091910000|2022-05-09 10:25:10|99990|99965|99989.5|99964.5|99990.8|99965.8|99988.8|99963.8|28
1652091920000|2022-05-09 10:25:20|99989.8|99964.8|99984.8|99959.8|99989.8|99964.8|99983.7|99958.7|21
1652091930000|2022-05-09 10:25:30|99983|99958|99993.6|99968.6|99995.7|99970.7|99982.9|99943.6|32
1652091940000|2022-05-09 10:25:40|99993.9|99968.9|100007.5|99982.5|100010.3|99985.3|99993.9|99968.9|44
1652091950000|2022-05-09 10:25:50|100007.4|99982.4|100005.8|99980.8|100007.6|99982.6|100001.9|99976.9|47
1652091960000|2022-05-09 10:26:00|100006|99981|100004.3|99979.3|100006|99981|100004.3|99979.3|27
1652091970000|2022-05-09 10:26:10|100004.7|99979.7|100017.7|99992.7|100021|99996|100003.4|99978.4|35
1652091980000|2022-05-09 10:26:20|100018.1|99993.1|100023.4|99998.4|100031.6|99999.1|100017.2|99980.7|34
1652091990000|2022-05-09 10:26:30|100023.3|99998.3|100026|100001|100029.2|100004.2|100023.2|99998.2|39
1652092000000|2022-05-09 10:26:40|100026.2|100001.2|100023.3|99998.3|100028.6|100003.6|100021.8|99996.8|35
1652092010000|2022-05-09 10:26:50|100021.5|99996.5|100022.3|99997.3|100023|99998|100018.2|99993.2|37
1652092020000|2022-05-09 10:27:00|100021.4|99996.4|100021.8|99996.8|100024.1|99999.1|100020.3|99995.3|35
1652092030000|2022-05-09 10:27:10|100021.7|99996.7|100012.7|99987.7|100022.9|99997.9|100012.6|99987.6|48
1652092040000|2022-05-09 10:27:20|100012.5|99987.5|100009.5|99984.5|100015.5|99990.5|100004.9|99979.9|48
1652092050000|2022-05-09 10:27:30|100009.8|99984.8|100026.5|100001.5|100028.7|100003.7|100009.6|99984.6|51
1652092060000|2022-05-09 10:27:40|100026.1|100001.1|100024.4|99999.4|100032.1|100007.1|100022.6|99997.6|60
1652092070000|2022-05-09 10:27:50|100024.2|99999.2|100036.7|100011.7|100037.7|100012.7|100023.1|99998.1|43
1652092080000|2022-05-09 10:28:00|100035.9|100010.9|100035.9|100010.9|100037.6|100012.6|100033.1|100008.1|43
1652092090000|2022-05-09 10:28:10|100036|100011|100034.4|100009.4|100036.9|100011.9|100033.5|100008.5|32
1652092100000|2022-05-09 10:28:20|100034.5|100009.5|100025.8|100000.8|100034.9|100009.9|100025.3|100000.3|31
1652092110000|2022-05-09 10:28:30|100026.1|100001.1|100015.6|99990.6|100035.3|100010.3|100012|99982.1|53
1652092120000|2022-05-09 10:28:40|100015|99990|100000.9|99950.9|100020.3|99990|99987.5|99950.9|60
1652092130000|2022-05-09 10:28:50|99989.2|99964.2|99994.2|99969.2|100010.4|99971.8|99989.2|99955.8|51
1652092140000|2022-05-09 10:29:00|99994|99969|99995.6|99945.6|100008.4|99971.4|99980|99944.6|60
1652092150000|2022-05-09 10:29:10|99983.8|99958.8|99989.2|99964.2|100001.6|99964.2|99982.4|99944.6|47
1652092160000|2022-05-09 10:29:20|99991.8|99966.8|100017.2|99967.2|100017.2|99977.9|99991.8|99956.2|46
1652092170000|2022-05-09 10:29:30|100016.3|99966.3|99987.7|99962.7|100016.3|99978.8|99986.2|99948.6|56
1652092180000|2022-05-09 10:29:40|99987.8|99962.8|100001|99951|100002.4|99966.8|99987.8|99951|32
1652092190000|2022-05-09 10:29:50|100001.3|99951.3|100001.8|99951.8|100002.4|99959.7|99974.8|99938.5|50
1652092200000|2022-05-09 10:30:00|99988.7|99963.7|99991.8|99966.8|100004.8|99966.8|99976.8|99939.1|60
1652092210000|2022-05-09 10:30:10|99993.1|99968.1|99986.2|99961.2|100006.8|99969.3|99985.1|99952|47
1652092220000|2022-05-09 10:30:20|99994.7|99944.7|99982.2|99957.2|99994.7|99958.1|99976.6|99939.4|32
1652092230000|2022-05-09 10:30:30|99981.5|99956.5|99977.5|99952.5|99983.2|99958.2|99976.6|99951.6|36
1652092240000|2022-05-09 10:30:40|99977|99952|99977.5|99952.5|99993.8|99962.6|99973.7|99943.8|45
1652092250000|2022-05-09 10:30:50|99977.4|99952.4|99972.4|99947.4|99977.8|99952.8|99967.3|99942.3|45
1652092260000|2022-05-09 10:31:00|99978.9|99953.9|99970.3|99945.3|99983.5|99958.5|99967.9|99942.9|54
1652092270000|2022-05-09 10:31:10|99970.6|99945.6|99973.2|99948.2|99973.2|99948.2|99968.7|99943.7|30
1652092280000|2022-05-09 10:31:20|99973.3|99948.3|99982.4|99957.4|99983.2|99958.2|99972.7|99947.7|35
1652092290000|2022-05-09 10:31:30|99981.8|99956.8|99984.5|99959.5|99987.3|99962.3|99981.8|99956.8|43
1652092300000|2022-05-09 10:31:40|99985.8|99960.8|99977.9|99952.9|99987|99962|99977.3|99952.3|60
1652092310000|2022-05-09 10:31:50|99978.9|99953.9|99971.3|99946.3|99979.1|99954.1|99962.1|99937.1|64
1652092320000|2022-05-09 10:32:00|99972.4|99947.4|99971.8|99946.8|99974.3|99949.3|99970.4|99945.4|51
1652092330000|2022-05-09 10:32:10|99971.1|99946.1|99971.3|99946.3|99976.2|99951.2|99968.4|99943.4|52
1652092340000|2022-05-09 10:32:20|99971.8|99946.8|99974.6|99949.6|99977.6|99952.6|99970.4|99945.4|45
1652092350000|2022-05-09 10:32:30|99974.4|99949.4|99979.4|99954.4|99982.7|99957.7|99973.9|99948.9|55
1652092360000|2022-05-09 10:32:40|99980.2|99955.2|99986.7|99961.7|99988.9|99963.9|99979.2|99954.2|39
1652092370000|2022-05-09 10:32:50|99983.3|99958.3|99986.8|99961.8|99987.6|99962.6|99983.3|99958.3|53
1652092380000|2022-05-09 10:33:00|99987.1|99962.1|99994.9|99969.9|100006.7|99969.9|99985.7|99952|54
1652092390000|2022-05-09 10:33:10|99995|99970|99982.2|99957.2|99996|99971|99978.7|99953.7|63
1652092400000|2022-05-09 10:33:20|99982.4|99957.4|99977.9|99952.9|99985.7|99960.7|99976.8|99951.8|49
1652092410000|2022-05-09 10:33:30|99977.5|99952.5|99974.4|99949.4|99982.7|99957.7|99974.1|99949.1|55
1652092420000|2022-05-09 10:33:40|99974.6|99949.6|99971.5|99946.5|99986|99952|99970.6|99931.3|55
1652092430000|2022-05-09 10:33:50|99971.7|99946.7|99977.1|99952.1|99977.6|99952.6|99970|99945|50
1652092440000|2022-05-09 10:34:00|99977|99952|99972.9|99947.9|99977.6|99952.6|99972.9|99947.9|47
1652092450000|2022-05-09 10:34:10|99972.8|99947.8|99976.2|99951.2|99976.2|99951.2|99971.6|99946.6|47
1652092460000|2022-05-09 10:34:20|99976.5|99951.5|99971.4|99946.4|99977|99952|99970.4|99945.4|43
1652092470000|2022-05-09 10:34:30|99970.9|99945.9|99981.7|99956.7|99998.8|99962.1|99970.9|99945.9|46
1652092480000|2022-05-09 10:34:40|99980.3|99955.3|99987.5|99962.5|99997.5|99966|99980.3|99947.2|55
1652092490000|2022-05-09 10:34:50|99987.7|99962.7|99982.8|99957.8|99989.5|99964.5|99980.9|99955.9|46
1652092500000|2022-05-09 10:35:00|99982.6|99957.6|99984.5|99959.5|99985.5|99960.5|99981.2|99956.2|37
1652092510000|2022-05-09 10:35:10|99984.8|99959.8|99987.8|99962.8|99990|99965|99982.3|99957.3|54
1652092520000|2022-05-09 10:35:20|99986.6|99961.6|99987.1|99962.1|100012|99974.9|99985.7|99960.7|59
1652092530000|2022-05-09 10:35:30|99986.2|99961.2|99982.2|99957.2|99993.7|99961.7|99979.8|99941.2|56
1652092540000|2022-05-09 10:35:40|99982.6|99957.6|99984.7|99959.7|99986.3|99961.3|99971.2|99946.2|64
1652092550000|2022-05-09 10:35:50|99984.1|99959.1|99986.2|99961.2|99988.6|99963.6|99984|99959|47
1652092560000|2022-05-09 10:36:00|99986.4|99961.4|99981|99956|99989.7|99964.7|99978.3|99953.3|45
1652092570000|2022-05-09 10:36:10|99980.7|99955.7|99985.4|99960.4|99986.7|99961.7|99978.1|99953.1|50
1652092580000|2022-05-09 10:36:20|99986|99961|99985.7|99960.7|99987.3|99962.3|99984.1|99959.1|50
1652092590000|2022-05-09 10:36:30|99985.2|99960.2|99980.3|99955.3|99985.6|99960.6|99974.4|99949.4|55
1652092600000|2022-05-09 10:36:40|99981|99956|99983.4|99958.4|99983.4|99958.4|99979|99954|32
1652092610000|2022-05-09 10:36:50|99982.3|99957.3|99978.9|99953.9|99982.3|99957.3|99973.1|99948.1|63
1652092620000|2022-05-09 10:37:00|99979.5|99954.5|99975.5|99950.5|99979.8|99954.8|99975.3|99950.3|60
1652092630000|2022-05-09 10:37:10|99975.9|99950.9|99978.4|99953.4|99980.2|99955.2|99972|99947|35
1652092640000|2022-05-09 10:37:20|99979.4|99954.4|99984.7|99959.7|99985.5|99960.5|99979.3|99954.3|30
1652092650000|2022-05-09 10:37:30|99986.1|99961.1|99991.1|99966.1|99995.3|99970.3|99985.4|99960.4|50
1652092660000|2022-05-09 10:37:40|99991.4|99966.4|99980.1|99955.1|99991.4|99966.4|99980|99955|53
1652092670000|2022-05-09 10:37:50|99979.1|99954.1|99973.2|99948.2|99983.4|99958.4|99973.2|99948.2|53
1652092680000|2022-05-09 10:38:00|99973.7|99948.7|99981.6|99956.6|99981.9|99956.9|99973.4|99948.4|40
1652092690000|2022-05-09 10:38:10|99981.5|99956.5|99978.8|99953.8|99984.1|99959.1|99978.8|99953.8|21
1652092700000|2022-05-09 10:38:20|99979.3|99954.3|99972.6|99947.6|99986.7|99961.7|99972.5|99947.5|53
1652092710000|2022-05-09 10:38:30|99972.7|99947.7|99979.9|99954.9|99979.9|99954.9|99972.2|99947.2|46
1652092720000|2022-05-09 10:38:40|99979.8|99954.8|99966.9|99941.9|99979.8|99954.8|99966.3|99941.3|60
1652092730000|2022-05-09 10:38:50|99967|99942|99968.5|99943.5|99970.9|99945.9|99964.6|99939.6|42
1652092740000|2022-05-09 10:39:00|99968.3|99943.3|99972.3|99947.3|99973.2|99948.2|99965.1|99940.1|46
1652092750000|2022-05-09 10:39:10|99972.4|99947.4|99973.8|99948.8|99975|99950|99970|99945|31
1652092760000|2022-05-09 10:39:20|99973.7|99948.7|99970.3|99945.3|99974|99949|99968.1|99943.1|38
1652092770000|2022-05-09 10:39:30|99971.2|99946.2|99973|99948|99975.6|99950.6|99970.6|99945.6|38
1652092780000|2022-05-09 10:39:40|99975.6|99950.6|99975.3|99950.3|99982.5|99957.5|99974.5|99949.5|46
1652092790000|2022-05-09 10:39:50|99975.4|99950.4|99973.5|99948.5|99979.1|99954.1|99973.5|99948.5|42
1652092800000|2022-05-09 10:40:00|99972.8|99947.8|99957.9|99932.9|99975.1|99950.1|99952.2|99927.2|52
1652092810000|2022-05-09 10:40:10|99958.2|99933.2|99956.5|99931.5|99961.4|99936.4|99956.2|99931.2|40
1652092820000|2022-05-09 10:40:20|99956.4|99931.4|99968.2|99943.2|99969.6|99944.6|99956.4|99931.4|39
1652092830000|2022-05-09 10:40:30|99969.4|99944.4|99985.8|99960.8|99994.3|99969.3|99969.2|99944.2|44
1652092840000|2022-05-09 10:40:40|99986.1|99961.1|99989.9|99964.9|99997.6|99966.7|99985.2|99947.1|43
1652092850000|2022-05-09 10:40:50|99990.8|99965.8|99987.9|99962.9|99991.1|99966.1|99986.9|99961.9|42
1652092860000|2022-05-09 10:41:00|99987.8|99962.8|99989.4|99964.4|99992.3|99967.3|99987.8|99962.8|49
1652092870000|2022-05-09 10:41:10|99989.3|99964.3|99986.2|99961.2|99990.3|99965.3|99982.5|99957.5|43
1652092880000|2022-05-09 10:41:20|99987.6|99962.6|99989.2|99964.2|99998.7|99965.8|99987.3|99948.7|37
1652092890000|2022-05-09 10:41:30|99991.3|99966.3|99977.2|99952.2|100005.8|99968.3|99976.4|99951.4|48
1652092900000|2022-05-09 10:41:40|99976.1|99951.1|99995|99970|99998.4|99973.4|99973.6|99948.6|53
1652092910000|2022-05-09 10:41:50|99998.7|99973.7|99993.8|99968.8|100010.5|99973.9|99992.4|99959|44
1652092920000|2022-05-09 10:42:00|99993.7|99968.7|99993.7|99968.7|99996.5|99971.5|99982.9|99957.9|54
1652092930000|2022-05-09 10:42:10|99992.5|99967.5|99979.4|99954.4|99996.9|99971.9|99979.4|99954.4|62
1652092940000|2022-05-09 10:42:20|99979|99954|99974.2|99949.2|99980.3|99955.3|99969.5|99944.5|53
1652092950000|2022-05-09 10:42:30|99973.8|99948.8|99974.4|99949.4|99981|99956|99973.8|99948.8|52
1652092960000|2022-05-09 10:42:40|99974.1|99949.1|99983.7|99958.7|99985.6|99960.6|99974.1|99949.1|58
1652092970000|2022-05-09 10:42:50|99981.9|99956.9|99985.4|99960.4|99988.7|99963.7|99981.9|99956.9|51
1652092980000|2022-05-09 10:43:00|99985.5|99960.5|99987.9|99962.9|99990.4|99965.4|99985.3|99960.3|47
1652092990000|2022-05-09 10:43:10|99987.1|99962.1|99997.8|99972.8|99998.1|99973.1|99987|99962|46
1652093000000|2022-05-09 10:43:20|99997.7|99972.7|99999.2|99974.2|100003.1|99978.1|99997.3|99972.3|59
1652093010000|2022-05-09 10:43:30|99999.5|99974.5|100003|99978|100008.3|99983.3|99997.6|99972.6|57
1652093020000|2022-05-09 10:43:40|100004.3|99979.3|100002.2|99977.2|100006.2|99981.2|100001|99976|48
1652093030000|2022-05-09 10:43:50|99996.9|99971.9|99985.4|99960.4|99997.3|99972.3|99973.2|99948.2|70
1652093040000|2022-05-09 10:44:00|99985.6|99960.6|99994|99969|99994.1|99969.1|99981.3|99956.3|60
1652093050000|2022-05-09 10:44:10|99994.1|99969.1|99991.4|99966.4|99994.2|99969.2|99989.8|99964.8|49
1652093060000|2022-05-09 10:44:20|99991.7|99966.7|99984.5|99959.5|99993.3|99968.3|99981.7|99956.7|45
1652093070000|2022-05-09 10:44:30|99984.4|99959.4|99983.8|99958.8|99986.9|99961.9|99976.2|99951.2|49
1652093080000|2022-05-09 10:44:40|99985.4|99960.4|99983.3|99958.3|99991|99966|99979.7|99954.7|48
1652093090000|2022-05-09 10:44:50|99981.9|99956.9|99979.9|99954.9|99983.4|99958.4|99977.2|99952.2|42
1652093100000|2022-05-09 10:45:00|99979.6|99954.6|99988.2|99963.2|99988.3|99963.3|99975.7|99950.7|45
1652093110000|2022-05-09 10:45:10|99988.4|99963.4|99988.2|99963.2|99991.4|99966.4|99986.9|99961.9|40
1652093120000|2022-05-09 10:45:20|99987.5|99962.5|99992.4|99967.4|99993|99968|99987.5|99962.5|28
1652093130000|2022-05-09 10:45:30|99989.2|99964.2|99982.6|99957.6|99994.7|99969.7|99982.6|99957.6|45
1652093140000|2022-05-09 10:45:40|99981.6|99956.6|99972.5|99947.5|99983.3|99958.3|99969.8|99944.8|54
1652093150000|2022-05-09 10:45:50|99973|99948|99956.3|99931.3|99973.8|99948.8|99956.3|99931.3|61
1652093160000|2022-05-09 10:46:00|99956.5|99931.5|99945.7|99920.7|99959.2|99934.2|99932.4|99907.4|64
1652093170000|2022-05-09 10:46:10|99945.9|99920.9|99935.2|99910.2|99945.9|99920.9|99932.4|99907.4|44
1652093180000|2022-05-09 10:46:20|99936|99911|99953.4|99928.4|99961.2|99928.4|99936|99909.6|56
1652093190000|2022-05-09 10:46:30|99952|99927|99958.6|99933.6|99974.7|99936|99951.4|99921.1|40
1652093200000|2022-05-09 10:46:40|99958|99933|99954.2|99929.2|99961|99936|99952.6|99927.6|35
1652093210000|2022-05-09 10:46:50|99954.1|99929.1|99947.9|99922.9|99954.1|99929.1|99944.5|99919.5|52
1652093220000|2022-05-09 10:47:00|99947.1|99922.1|99944.2|99919.2|99953.9|99928.9|99943|99918|58
1652093230000|2022-05-09 10:47:10|99942.5|99917.5|99945.9|99920.9|99946.8|99921.8|99941.4|99916.4|51
1652093240000|2022-05-09 10:47:20|99945.7|99920.7|99945.6|99920.6|99948.3|99923.3|99944.2|99919.2|38
1652093250000|2022-05-09 10:47:30|99945.7|99920.7|99949.5|99924.5|99949.5|99924.5|99940.2|99915.2|52
1652093260000|2022-05-09 10:47:40|99948.3|99923.3|99952.4|99927.4|99957.3|99932.3|99948|99923|41
1652093270000|2022-05-09 10:47:50|99952|99927|99956.4|99931.4|99957.2|99932.2|99951.3|99926.3|43
1652093280000|2022-05-09 10:48:00|99956.1|99931.1|99943.2|99918.2|99956.7|99931.7|99943.2|99918.2|46
1652093290000|2022-05-09 10:48:10|99943.9|99918.9|99939.2|99914.2|99948.7|99923.7|99938.6|99913.6|46
1652093300000|2022-05-09 10:48:20|99940.9|99915.9|99941.2|99916.2|99944.4|99919.4|99934.9|99909.9|47
1652093310000|2022-05-09 10:48:30|99940.5|99915.5|99923.7|99898.7|99941.9|99916.9|99920.3|99895.3|65
1652093320000|2022-05-09 10:48:40|99923.5|99898.5|99936.9|99911.9|99937.5|99912.5|99922.2|99897.2|60
1652093330000|2022-05-09 10:48:50|99937.3|99912.3|99928.2|99903.2|99937.3|99912.3|99927.5|99902.5|44
1652093340000|2022-05-09 10:49:00|99928.6|99903.6|99898.6|99873.6|99928.6|99903.6|99892|99856|68
1652093350000|2022-05-09 10:49:10|99913.3|99863.3|99893.5|99868.5|99913.3|99874.6|99892|99854|49
1652093360000|2022-05-09 10:49:20|99894.1|99869.1|99905.2|99880.2|99920.3|99882.8|99894.1|99862|49
1652093370000|2022-05-09 10:49:30|99905|99880|99898.5|99873.5|99912|99880.1|99896.2|99862|51
1652093380000|2022-05-09 10:49:40|99898.2|99873.2|99902.4|99877.4|99918|99880.5|99892.6|99866|47
1652093390000|2022-05-09 10:49:50|99902.3|99877.3|99898|99848|99903.5|99878.5|99876.8|99839.3|69
1652093400000|2022-05-09 10:50:00|99884.8|99859.8|99885|99835|99894.8|99859.8|99868|99827.4|61
1652093410000|2022-05-09 10:50:10|99870|99845|99877.8|99852.8|99877.8|99852.8|99870|99845|63
1652093420000|2022-05-09 10:50:20|99876.8|99851.8|99888.2|99838.2|99890.3|99852.2|99871.6|99837.2|50
1652093430000|2022-05-09 10:50:30|99888.7|99838.7|99895.9|99845.9|99899|99857.4|99880.2|99838.7|54
1652093440000|2022-05-09 10:50:40|99895.5|99845.5|99905.1|99855.1|99906.7|99862.3|99874.3|99836.7|62
1652093450000|2022-05-09 10:50:50|99905.2|99855.2|99902.7|99852.7|99905.9|99865.9|99886.2|99845.3|57
1652093460000|2022-05-09 10:51:00|99906.5|99856.5|99900.7|99875.7|99907.6|99877.1|99891.5|99856.1|55
1652093470000|2022-05-09 10:51:10|99900.4|99875.4|99929.9|99879.9|99934.1|99893.5|99898.3|99866|58
1652093480000|2022-05-09 10:51:20|99930.5|99880.5|99921.7|99896.7|99940.2|99902.9|99921.4|99880.4|51
1652093490000|2022-05-09 10:51:30|99922|99897|99917.8|99892.8|99923.3|99898.3|99917.8|99892.8|34
1652093500000|2022-05-09 10:51:40|99918.3|99893.3|99931.5|99881.5|99939.3|99900.8|99918.3|99881.5|37
1652093510000|2022-05-09 10:51:50|99929.5|99879.5|99919.5|99894.5|99929.6|99895.9|99913.3|99876.2|49
1652093520000|2022-05-09 10:52:00|99919.3|99894.3|99929|99904|99942.6|99904.7|99919.2|99892.1|50
1652093530000|2022-05-09 10:52:10|99929.1|99904.1|99928|99903|99930|99905|99926.2|99901.2|41
1652093540000|2022-05-09 10:52:20|99928.1|99903.1|99930.3|99905.3|99934.2|99909.2|99924.5|99899.5|48
1652093550000|2022-05-09 10:52:30|99930.5|99905.5|99940|99915|99940.3|99915.3|99930.3|99905.3|52
1652093560000|2022-05-09 10:52:40|99938.4|99913.4|99937.2|99912.2|99942.2|99917.2|99934.1|99909.1|60
1652093570000|2022-05-09 10:52:50|99937.8|99912.8|99937.7|99912.7|99940.2|99915.2|99936.6|99911.6|51
1652093580000|2022-05-09 10:53:00|99936|99911|99928|99903|99936|99911|99928|99903|56
1652093590000|2022-05-09 10:53:10|99927.6|99902.6|99929.7|99904.7|99932|99907|99921.9|99896.9|55
1652093600000|2022-05-09 10:53:20|99930.5|99905.5|99928.3|99903.3|99931.6|99906.6|99916.9|99891.9|66
1652093610000|2022-05-09 10:53:30|99927.5|99902.5|99927.3|99902.3|99934.6|99909.6|99926.6|99901.6|48
1652093620000|2022-05-09 10:53:40|99926.8|99901.8|99927.8|99902.8|99932.7|99907.7|99924.1|99899.1|47
1652093630000|2022-05-09 10:53:50|99928.1|99903.1|99933.3|99908.3|99936.2|99911.2|99926.7|99901.7|56
1652093640000|2022-05-09 10:54:00|99932.8|99907.8|99932.4|99907.4|99936.8|99911.8|99927|99902|72
1652093650000|2022-05-09 10:54:10|99932.1|99907.1|99938.6|99913.6|99941.9|99916.9|99932.1|99907.1|60
1652093660000|2022-05-09 10:54:20|99937.9|99912.9|99920.9|99895.9|99939.5|99914.5|99915.5|99890.5|66
1652093670000|2022-05-09 10:54:30|99919.8|99894.8|99928.7|99903.7|99928.9|99903.9|99911.6|99886.6|52
1652093680000|2022-05-09 10:54:40|99930.6|99905.6|99931.8|99906.8|99944.1|99909.8|99926.2|99894.1|46
1652093690000|2022-05-09 10:54:50|99930.5|99905.5|99932.7|99907.7|99933.4|99908.4|99929.5|99904.5|40
1652093700000|2022-05-09 10:55:00|99935|99910|99932.5|99907.5|99938.1|99913.1|99931.4|99906.4|61
1652093710000|2022-05-09 10:55:10|99929.4|99904.4|99915.6|99890.6|99930.8|99905.8|99913.7|99888.7|66
1652093720000|2022-05-09 10:55:20|99913.7|99888.7|99902|99877|99917.4|99892.4|99897.3|99872.3|60
1652093730000|2022-05-09 10:55:30|99901.8|99876.8|99895.9|99870.9|99902.2|99877.2|99893.1|99868.1|63
1652093740000|2022-05-09 10:55:40|99895.4|99870.4|99897.1|99872.1|99898.6|99873.6|99894.6|99869.6|43
1652093750000|2022-05-09 10:55:50|99896.9|99871.9|99893.3|99868.3|99898.1|99873.1|99888.4|99863.4|51
1652093760000|2022-05-09 10:56:00|99892.5|99867.5|99901.3|99876.3|99901.3|99876.3|99891.6|99866.6|55
1652093770000|2022-05-09 10:56:10|99900.8|99875.8|99897.7|99872.7|99901.9|99876.9|99895.6|99870.6|63
1652093780000|2022-05-09 10:56:20|99898.7|99873.7|99895.9|99870.9|99899.9|99874.9|99894.6|99869.6|56
1652093790000|2022-05-09 10:56:30|99896.3|99871.3|99903.8|99878.8|99904.1|99879.1|99893|99868|66
1652093800000|2022-05-09 10:56:40|99903.6|99878.6|99899.9|99874.9|99904|99879|99897.8|99872.8|57
1652093810000|2022-05-09 10:56:50|99903|99878|99879.8|99854.8|99905.6|99880.6|99876|99851|63
1652093820000|2022-05-09 10:57:00|99880.2|99855.2|99882.9|99857.9|99883.7|99858.7|99876.2|99851.2|49
1652093830000|2022-05-09 10:57:10|99883.8|99858.8|99882.7|99857.7|99884.2|99859.2|99876.3|99851.3|58
1652093840000|2022-05-09 10:57:20|99882.3|99857.3|99878.4|99853.4|99882.4|99857.4|99875.9|99850.9|54
1652093850000|2022-05-09 10:57:30|99878.1|99853.1|99883.5|99858.5|99885.1|99860.1|99878.1|99853.1|55
1652093860000|2022-05-09 10:57:40|99883.6|99858.6|99905.8|99880.8|99906|99881|99883.6|99858.6|58
1652093870000|2022-05-09 10:57:50|99906.2|99881.2|99912.5|99887.5|99917.6|99892.6|99903.3|99878.3|53
1652093880000|2022-05-09 10:58:00|99912.2|99887.2|99908|99883|99912.2|99887.2|99898.4|99873.4|67
1652093890000|2022-05-09 10:58:10|99907.8|99882.8|99909|99884|99909.9|99884.9|99905.6|99880.6|54
1652093900000|2022-05-09 10:58:20|99909.3|99884.3|99910.5|99885.5|99910.5|99885.5|99905.3|99880.3|52
1652093910000|2022-05-09 10:58:30|99910.8|99885.8|99902.3|99877.3|99911|99886|99901.6|99876.6|39
1652093920000|2022-05-09 10:58:40|99902.1|99877.1|99892.7|99867.7|99902.1|99877.1|99891.5|99866.5|39
1652093930000|2022-05-09 10:58:50|99892.6|99867.6|99892|99867|99892.7|99867.7|99886.7|99861.7|50
1652093940000|2022-05-09 10:59:00|99892.1|99867.1|99892.6|99867.6|99897.3|99872.3|99887.6|99862.6|64
1652093950000|2022-05-09 10:59:10|99892.2|99867.2|99898|99873|99901|99876|99892.2|99867.2|49
1652093960000|2022-05-09 10:59:20|99898.3|99873.3|99897.5|99872.5|99901.4|99876.4|99895.4|99870.4|61
1652093970000|2022-05-09 10:59:30|99897.6|99872.6|99906.4|99881.4|99907.3|99882.3|99894.7|99869.7|53
1652093980000|2022-05-09 10:59:40|99906.2|99881.2|99906.9|99881.9|99908.5|99883.5|99901.9|99876.9|56
1652093990000|2022-05-09 10:59:50|99907.7|99882.7|99924.2|99899.2|99924.2|99899.2|99907.7|99882.7|56
1652094000000|2022-05-09 11:00:00|99925.1|99900.1|99928.3|99903.3|99936|99911|99921.9|99896.9|62
1652094010000|2022-05-09 11:00:10|99928.4|99903.4|99928.4|99903.4|99934.8|99909.8|99924.8|99899.8|65
1652094020000|2022-05-09 11:00:20|99930.5|99905.5|99928.1|99903.1|99936.2|99911.2|99927.4|99902.4|64
1652094030000|2022-05-09 11:00:30|99927.4|99902.4|99928.3|99903.3|99929.1|99904.1|99923.8|99898.8|51
1652094040000|2022-05-09 11:00:40|99928.1|99903.1|99925.9|99900.9|99928.1|99903.1|99921.7|99896.7|56
1652094050000|2022-05-09 11:00:50|99926|99901|99909.7|99884.7|99926|99901|99899.8|99863.5|70
1652094060000|2022-05-09 11:01:00|99908.8|99883.8|99921.1|99896.1|99922.2|99897.2|99901|99876|71
1652094070000|2022-05-09 11:01:10|99921.3|99896.3|99925.4|99900.4|99933|99908|99919.3|99894.3|65
1652094080000|2022-05-09 11:01:20|99927.1|99902.1|99938.3|99913.3|99950|99914.4|99926.3|99900|66
1652094090000|2022-05-09 11:01:30|99938.1|99913.1|99951.9|99926.9|99952.5|99927.5|99935.9|99910.9|68
1652094100000|2022-05-09 11:01:40|99951.1|99926.1|99954.4|99929.4|99957|99932|99943.6|99918.6|71
1652094110000|2022-05-09 11:01:50|99954|99929|99968.3|99943.3|99974|99943.3|99954|99921.8|67
1652094120000|2022-05-09 11:02:00|99968|99943|99975.5|99950.5|99976|99951|99962.8|99937.8|74
1652094130000|2022-05-09 11:02:10|99975.2|99950.2|99987.6|99962.6|99989.3|99964.3|99973.7|99948.7|66
1652094140000|2022-05-09 11:02:20|99988|99963|99975.9|99950.9|99998|99973|99970.6|99945.6|69
1652094150000|2022-05-09 11:02:30|99976.6|99951.6|99961|99936|99979.9|99954.9|99960.8|99923.1|73
1652094160000|2022-05-09 11:02:40|99960.7|99935.7|99958.8|99933.8|99975.5|99938.2|99957.6|99921|67
1652094170000|2022-05-09 11:02:50|99958.5|99933.5|99973.2|99948.2|99982.1|99948.2|99950.7|99912.3|71
1652094180000|2022-05-09 11:03:00|99974.4|99949.4|99965.1|99940.1|99984.8|99957.1|99963.6|99926.2|71
1652094190000|2022-05-09 11:03:10|99966.8|99941.8|99968|99943|99981|99944.1|99963.7|99921.8|72
1652094200000|2022-05-09 11:03:20|99967|99942|99973.7|99923.7|99980.2|99943.8|99964.2|99923.7|60
1652094210000|2022-05-09 11:03:30|99974.4|99924.4|99954.4|99929.4|99974.6|99937.6|99953.7|99923.4|62
1652094220000|2022-05-09 11:03:40|99954.5|99929.5|99956|99931|99958.6|99933.6|99953.9|99928.9|49
1652094230000|2022-05-09 11:03:50|99956.4|99931.4|99970.8|99945.8|99978.9|99946|99955.9|99927.9|64
1652094240000|2022-05-09 11:04:00|99970.1|99945.1|99974|99949|99980.4|99949|99965.8|99930.1|69
1652094250000|2022-05-09 11:04:10|99972.5|99947.5|99983|99958|99989.1|99964.1|99967.4|99942.4|67
1652094260000|2022-05-09 11:04:20|99983.8|99958.8|99995.2|99945.2|99995.6|99961|99979.8|99942.9|67
1652094270000|2022-05-09 11:04:30|99995.9|99945.9|99992.9|99942.9|99996.4|99946.4|99992.5|99942.5|28
1652094280000|2022-05-09 11:04:40|99993.1|99943.1|100004.2|99954.2|100014.7|99976.9|99988.9|99943|76
1652094290000|2022-05-09 11:04:50|100005.6|99955.6|99989.8|99964.8|100008.1|99967.4|99985.5|99945.8|65
1652094300000|2022-05-09 11:05:00|99989.5|99964.5|100005.5|99955.5|100005.6|99965.3|99983.4|99947.3|74
1652094310000|2022-05-09 11:05:10|100005.8|99955.8|100017.9|99967.9|100029.2|99979.2|99999.6|99951|76
1652094320000|2022-05-09 11:05:20|100018.7|99968.7|100010.2|99960.2|100018.7|99968.7|100009|99959|71
1652094330000|2022-05-09 11:05:30|100009.8|99959.8|100013.8|99963.8|100013.9|99974.6|99995.8|99954.8|70
1652094340000|2022-05-09 11:05:40|100012.2|99962.2|100006|99981|100020.9|99983|99999.6|99961.8|64
1652094350000|2022-05-09 11:05:50|100006.6|99981.6|99996.8|99971.8|100018.9|99983.9|99996.1|99966.2|69
1652094360000|2022-05-09 11:06:00|99995.6|99970.6|99993|99968|99998|99973|99985.7|99960.7|63
1652094370000|2022-05-09 11:06:10|99992.8|99967.8|100000.8|99950.8|100010.5|99972.1|99991.1|99949.2|64
1652094380000|2022-05-09 11:06:20|100000.1|99950.1|99980.5|99930.5|100000.1|99959.8|99970.1|99930.5|67
1652094390000|2022-05-09 11:06:30|99979.3|99929.3|99975.4|99925.4|99982.3|99932.3|99972.6|99922.6|65
1652094400000|2022-05-09 11:06:40|99975.6|99925.6|99977.4|99927.4|99984.3|99946.4|99967.5|99924.9|61
1652094410000|2022-05-09 11:06:50|99976.8|99926.8|99977.1|99927.1|99981.1|99940.8|99961|99920.1|62
1652094420000|2022-05-09 11:07:00|99977|99927|99975.3|99925.3|99977.3|99937.2|99960.1|99923.2|54
1652094430000|2022-05-09 11:07:10|99974.5|99924.5|99985.6|99960.6|99996.9|99960.6|99973.8|99923.8|55
1652094440000|2022-05-09 11:07:20|99985.1|99960.1|99985.9|99960.9|100003.7|99969.3|99983.1|99945.7|59
1652094450000|2022-05-09 11:07:30|99985.2|99960.2|100000.1|99950.1|100001.4|99965|99985.2|99949|44
1652094460000|2022-05-09 11:07:40|99999.6|99949.6|99993.4|99943.4|99999.6|99949.6|99992.6|99942.6|58
1652094470000|2022-05-09 11:07:50|99993|99943|99985|99960|99994|99960|99980|99941.1|49
1652094480000|2022-05-09 11:08:00|99985.5|99960.5|99984.9|99959.9|100000.4|99962.5|99980.2|99948.3|54
1652094490000|2022-05-09 11:08:10|99997.3|99947.3|99982.3|99957.3|99998.5|99958.3|99981.5|99944.7|48
1652094500000|2022-05-09 11:08:20|99982.5|99957.5|99973.4|99948.4|99989|99957.6|99970.3|99939|55
1652094510000|2022-05-09 11:08:30|99973.6|99948.6|99988|99938|99989.5|99950.9|99972.8|99936.4|54
1652094520000|2022-05-09 11:08:40|99986.3|99936.3|99995.7|99945.7|99997|99954.1|99979.1|99936.2|56
1652094530000|2022-05-09 11:08:50|99996.1|99946.1|99993.8|99943.8|99996.3|99956.5|99981.5|99940.2|59
1652094540000|2022-05-09 11:09:00|99991.5|99941.5|99993|99943|99996.4|99957.5|99980.9|99941.4|53
1652094550000|2022-05-09 11:09:10|99992.4|99942.4|99982.7|99932.7|99995.2|99954.1|99967.1|99930.5|73
1652094560000|2022-05-09 11:09:20|99982.6|99932.6|99986|99936|99988|99938|99981.9|99931.9|59
1652094570000|2022-05-09 11:09:30|99985.9|99935.9|99984.3|99934.3|99986.6|99947.4|99972.4|99929.9|62
1652094580000|2022-05-09 11:09:40|99983.4|99933.4|99984.7|99934.7|99987|99937|99981.6|99931.6|63
1652094590000|2022-05-09 11:09:50|99984.6|99934.6|99985.4|99935.4|99988.2|99938.2|99984.6|99934.6|56
1652094600000|2022-05-09 11:10:00|99985.7|99935.7|99993|99943|99994.9|99955.3|99967.5|99933|66
1652094610000|2022-05-09 11:10:10|99993.2|99943.2|99988.8|99963.8|100009.5|99971.9|99988.8|99940.4|66
1652094620000|2022-05-09 11:10:20|99990.8|99965.8|100006.4|99956.4|100007.6|99966.4|99986.3|99950.4|64
1652094630000|2022-05-09 11:10:30|100007.2|99957.2|100008.3|99983.3|100023.2|99989.9|99997.7|99957.2|68
1652094640000|2022-05-09 11:10:40|100006.7|99981.7|99996.4|99971.4|100008.3|99983.3|99994.3|99969.3|61
1652094650000|2022-05-09 11:10:50|99996|99971|100008.6|99983.6|100008.6|99983.6|99994.7|99969.7|62
1652094660000|2022-05-09 11:11:00|100008|99983|100010.6|99985.6|100012.7|99987.7|100005.6|99980.6|60
1652094670000|2022-05-09 11:11:10|100010|99985|100011.3|99986.3|100013|99988|100006.7|99981.7|59
1652094680000|2022-05-09 11:11:20|100011.4|99986.4|100007.8|99982.8|100012.4|99987.4|100006.5|99981.5|53
1652094690000|2022-05-09 11:11:30|100008.5|99983.5|100011.2|99986.2|100013|99988|100006.4|99981.4|62
1652094700000|2022-05-09 11:11:40|100009.4|99984.4|100011|99986|100013.1|99988.1|100006.2|99981.2|61
1652094710000|2022-05-09 11:11:50|100010.6|99985.6|100005.1|99980.1|100011|99986|100003|99978|50
1652094720000|2022-05-09 11:12:00|100005.7|99980.7|99985|99960|100005.7|99980.7|99982.1|99957.1|72
1652094730000|2022-05-09 11:12:10|99987|99962|99983.6|99958.6|100001.6|99963.3|99980.2|99950.2|58
1652094740000|2022-05-09 11:12:20|99983|99958|99987.2|99962.2|99999.7|99965.3|99982|99948.3|52
1652094750000|2022-05-09 11:12:30|99990.3|99965.3|99979.8|99954.8|99993.7|99968.7|99979.8|99954.8|54
1652094760000|2022-05-09 11:12:40|99979.4|99954.4|99981.7|99956.7|99982.2|99957.2|99977.5|99952.5|53
1652094770000|2022-05-09 11:12:50|99980.4|99955.4|99981.7|99956.7|99982.7|99957.7|99977.6|99952.6|71
1652094780000|2022-05-09 11:13:00|99982.1|99957.1|99970.5|99945.5|99983.3|99958.3|99970.5|99945.5|58
1652094790000|2022-05-09 11:13:10|99970.9|99945.9|100025.5|99975.5|100029.2|99991|99970.9|99945.9|71
1652094800000|2022-05-09 11:13:20|100026.2|99976.2|100014|99989|100028.8|99994.8|100012.5|99975.1|67
1652094810000|2022-05-09 11:13:30|100013.5|99988.5|100015|99990|100031.5|99994|100013.5|99978.5|48
1652094820000|2022-05-09 11:13:40|100014.7|99989.7|100028.6|99978.6|100029.1|99990.1|100013.9|99978.2|32
1652094830000|2022-05-09 11:13:50|100028.8|99978.8|100007.8|99982.8|100028.8|99990.7|100007.4|99970.2|39
1652094840000|2022-05-09 11:14:00|100008.6|99983.6|99995.5|99970.5|100009.3|99984.3|99995.5|99958.2|42
1652094850000|2022-05-09 11:14:10|99996.2|99971.2|100014.5|99964.5|100014.8|99979|99995.2|99962|56
1652094860000|2022-05-09 11:14:20|100014.7|99964.7|99998.7|99973.7|100014.7|99976.1|99995.4|99959.8|54
1652094870000|2022-05-09 11:14:30|99998.6|99973.6|100004.6|99979.6|100012.8|99982.8|99998.6|99961.3|49
1652094880000|2022-05-09 11:14:40|100005.5|99980.5|100007.1|99982.1|100007.5|99982.5|100004.3|99979.3|28
1652094890000|2022-05-09 11:14:50|100007.2|99982.2|100009.4|99984.4|100026.9|99989.3|100007.1|99974.9|52
1652094900000|2022-05-09 11:15:00|100009.5|99984.5|100003.9|99978.9|100010.2|99985.2|99999.8|99974.8|41
1652094910000|2022-05-09 11:15:10|100004|99979|100002.1|99977.1|100011.2|99986.2|100001.2|99976.2|57
1652094920000|2022-05-09 11:15:20|99999.4|99974.4|99989.5|99964.5|100005.3|99980.3|99989.5|99964.5|55
1652094930000|2022-05-09 11:15:30|100001.4|99951.4|100008.6|99983.6|100008.8|99983.8|99989.2|99951.3|62
1652094940000|2022-05-09 11:15:40|100006.3|99981.3|99982.2|99957.2|100008.2|99983.2|99981.2|99944.4|61
1652094950000|2022-05-09 11:15:50|99982.3|99957.3|99980.7|99955.7|99987.4|99962.4|99980.7|99955.7|54
1652094960000|2022-05-09 11:16:00|99980.6|99955.6|99988.9|99963.9|99999.8|99964.9|99980.2|99949.8|46
1652094970000|2022-05-09 11:16:10|99989.5|99964.5|99991.1|99966.1|99991.1|99966.1|99988.8|99963.8|38
1652094980000|2022-05-09 11:16:20|99990.9|99965.9|99995.4|99970.4|99996.4|99971.4|99988.9|99963.9|56
1652094990000|2022-05-09 11:16:30|99995.5|99970.5|100001.8|99976.8|100002.5|99977.5|99993.9|99968.9|54
1652095000000|2022-05-09 11:16:40|100001.9|99976.9|99999.2|99974.2|100004.5|99979.5|99998.1|99973.1|59
1652095010000|2022-05-09 11:16:50|99999.1|99974.1|100013.6|99988.6|100026.1|99989.8|99997.9|99960.8|63
1652095020000|2022-05-09 11:17:00|100013.4|99988.4|100022|99997|100036.6|100000.3|100013.4|99983.1|46
1652095030000|2022-05-09 11:17:10|100022.8|99997.8|100043.1|99993.1|100044|100004|100022.4|99989.8|59
1652095040000|2022-05-09 11:17:20|100041.1|99991.1|100018.4|99993.4|100042|99996.9|100018.1|99987.1|59
1652095050000|2022-05-09 11:17:30|100018.2|99993.2|100020.6|99995.6|100025.3|100000.3|100018|99993|44
1652095060000|2022-05-09 11:17:40|100021.8|99996.8|100032.8|99982.8|100033.6|99998.5|100016.4|99981.5|49
1652095070000|2022-05-09 11:17:50|100033.2|99983.2|100019.8|99994.8|100038.7|100000.7|100018.4|99982.2|56
1652095080000|2022-05-09 11:18:00|100019|99994|100014.9|99989.9|100019|99994|100011.3|99986.3|60
1652095090000|2022-05-09 11:18:10|100015.6|99990.6|100011.7|99986.7|100015.9|99990.9|100009.5|99984.5|62
1652095100000|2022-05-09 11:18:20|100011.6|99986.6|100019|99994|100020.5|99995.5|100010.1|99985.1|59
1652095110000|2022-05-09 11:18:30|100018.9|99993.9|100022.8|99997.8|100027|100002|100015.3|99990.3|56
1652095120000|2022-05-09 11:18:40|100023.1|99998.1|100022.8|99997.8|100024.2|99999.2|100020.3|99995.3|46
1652095130000|2022-05-09 11:18:50|100023.2|99998.2|100012.7|99987.7|100023.6|99998.6|100009.8|99984.8|60
1652095140000|2022-05-09 11:19:00|100012.5|99987.5|100005.8|99955.8|100018.6|99987.5|100005.8|99955.8|61
1652095150000|2022-05-09 11:19:10|100009.7|99959.7|99999.2|99974.2|100012.1|99975.7|99996.9|99957.2|59
1652095160000|2022-05-09 11:19:20|99999.6|99974.6|99999.6|99974.6|100004.1|99979.1|99997.2|99972.2|49
1652095170000|2022-05-09 11:19:30|99999.3|99974.3|100002.5|99977.5|100002.5|99977.5|99997.3|99972.3|39
1652095180000|2022-05-09 11:19:40|100002.6|99977.6|100003.9|99978.9|100004.6|99979.6|99996.6|99971.6|53
1652095190000|2022-05-09 11:19:50|100004.3|99979.3|100016.9|99991.9|100027.1|99991.9|100004|99973.6|63
1652095200000|2022-05-09 11:20:00|100015.4|99990.4|100012.5|99987.5|100020.1|99995.1|100011.6|99986.6|62
1652095210000|2022-05-09 11:20:10|100012.3|99987.3|100011.9|99986.9|100014.8|99989.8|100010|99985|53
1652095220000|2022-05-09 11:20:20|100011.8|99986.8|100012.7|99987.7|100013.2|99988.2|100010.8|99985.8|41
1652095230000|2022-05-09 11:20:30|100014.1|99989.1|100015.1|99990.1|100027.1|99991.5|100012.1|99976.6|47
1652095240000|2022-05-09 11:20:40|100014.7|99989.7|100021.3|99996.3|100035.7|99997.4|100014.7|99980.6|43
1652095250000|2022-05-09 11:20:50|100021.4|99996.4|100075.1|100025.1|100084.1|100034.1|100021.4|99996.4|72
1652095260000|2022-05-09 11:21:00|100075.6|100025.6|100072.3|100047.3|100078.9|100047.3|100065|100022.6|65
1652095270000|2022-05-09 11:21:10|100073|100048|100092.6|100042.6|100094.6|100048.9|100071.1|100038.2|54
1652095280000|2022-05-09 11:21:20|100092.1|100042.1|100083.8|100058.8|100095.9|100060.2|100078.8|100041.5|58
1652095290000|2022-05-09 11:21:30|100087|100062|100104.7|100054.7|100115.4|100065.4|100087|100047.3|71
1652095300000|2022-05-09 11:21:40|100104.3|100054.3|100102.5|100077.5|100113.4|100079.3|100096.1|100054.2|49
1652095310000|2022-05-09 11:21:50|100101.5|100076.5|100115.6|100065.6|100116.3|100081|100098.8|100060.6|62
1652095320000|2022-05-09 11:22:00|100115.4|100065.4|100107.5|100057.5|100115.4|100065.4|100103.3|100053.3|62
1652095330000|2022-05-09 11:22:10|100106.9|100056.9|100112.9|100062.9|100114.2|100075.7|100099.5|100056|62
1652095340000|2022-05-09 11:22:20|100112.4|100062.4|100113.2|100063.2|100113.3|100079.9|100094.4|100056|59
1652095350000|2022-05-09 11:22:30|100110.7|100060.7|100120.4|100070.4|100122|100077.6|100096.5|100057.9|61
1652095360000|2022-05-09 11:22:40|100120.5|100070.5|100129.9|100079.9|100133.4|100087|100109|100067.7|70
1652095370000|2022-05-09 11:22:50|100129.8|100079.8|100117.3|100092.3|100131.8|100093.7|100117.3|100076.7|37
1652095380000|2022-05-09 11:23:00|100117|100092|100135.1|100085.1|100135.6|100095.4|100110.6|100075.2|59
1652095390000|2022-05-09 11:23:10|100135.3|100085.3|100130.3|100080.3|100142.3|100105.8|100122.5|100078.5|65
1652095400000|2022-05-09 11:23:20|100131.4|100081.4|100142.4|100092.4|100142.4|100099.5|100117.9|100077.3|56
1652095410000|2022-05-09 11:23:30|100140.3|100090.3|100143.4|100093.4|100144.6|100104.1|100124.9|100090.3|51
1652095420000|2022-05-09 11:23:40|100143.5|100093.5|100130.6|100105.6|100145.2|100110|100127.8|100091.1|58
1652095430000|2022-05-09 11:23:50|100131.5|100106.5|100122.9|100097.9|100139.4|100107.4|100116.9|100083.2|67
1652095440000|2022-05-09 11:24:00|100123.4|100098.4|100135.3|100085.3|100135.5|100098.7|100116.9|100076.9|64
1652095450000|2022-05-09 11:24:10|100136.9|100086.9|100126.7|100101.7|100141.7|100103.8|100122.6|100084.7|58
1652095460000|2022-05-09 11:24:20|100139.5|100089.5|100138|100088|100142.2|100107.6|100122.2|100085.5|59
1652095470000|2022-05-09 11:24:30|100139|100089|100125.7|100100.7|100139|100105.3|100122.8|100088.1|51
1652095480000|2022-05-09 11:24:40|100127.5|100102.5|100127.8|100102.8|100141.4|100105.3|100124.3|100084.7|57
1652095490000|2022-05-09 11:24:50|100127.9|100102.9|100125.3|100100.3|100139.3|100103.3|100119.3|100081|65
1652095500000|2022-05-09 11:25:00|100125.4|100100.4|100140.9|100090.9|100140.9|100103|100122.3|100085.6|51
1652095510000|2022-05-09 11:25:10|100140.2|100090.2|100139.1|100089.1|100142|100102.7|100127.3|100087.3|63
1652095520000|2022-05-09 11:25:20|100138.6|100088.6|100142.7|100092.7|100143.8|100107.5|100127.3|100087.3|64
1652095530000|2022-05-09 11:25:30|100142|100092|100137.5|100087.5|100146.8|100109.4|100126.4|100087.5|65
1652095540000|2022-05-09 11:25:40|100138.7|100088.7|100132.2|100082.2|100140.3|100096.6|100120.8|100079.2|51
1652095550000|2022-05-09 11:25:50|100132.8|100082.8|100101.3|100051.3|100135.4|100093.7|100100.1|100050.1|69
1652095560000|2022-05-09 11:26:00|100099.2|100049.2|100092.2|100042.2|100100.6|100050.6|100086.1|100036.1|66
1652095570000|2022-05-09 11:26:10|100093.6|100043.6|100099.1|100049.1|100106.1|100056.1|100093.6|100043.6|67
1652095580000|2022-05-09 11:26:20|100098.8|100048.8|100094|100044|100102.6|100052.6|100089.1|100039.1|63
1652095590000|2022-05-09 11:26:30|100094.4|100044.4|100100.9|100050.9|100103.6|100053.6|100093|100043|39
1652095600000|2022-05-09 11:26:40|100100.7|100050.7|100103.4|100053.4|100104.3|100054.3|100097.8|100047.8|46
1652095610000|2022-05-09 11:26:50|100103.2|100053.2|100103.8|100053.8|100103.8|100053.8|100099.4|100049.4|49
1652095620000|2022-05-09 11:27:00|100103.7|100053.7|100101|100051|100105.2|100055.2|100100.7|100050.7|44
1652095630000|2022-05-09 11:27:10|100100.8|100050.8|100095.2|100045.2|100101.5|100051.5|100092.9|100042.9|49
1652095640000|2022-05-09 11:27:20|100095.3|100045.3|100098.5|100048.5|100098.7|100048.7|100092.3|100042.3|48
1652095650000|2022-05-09 11:27:30|100095.1|100045.1|100097.6|100047.6|100101.9|100051.9|100095|100045|52
1652095660000|2022-05-09 11:27:40|100084.8|100059.8|100092.7|100042.7|100096.3|100060.8|100081.6|100042.1|51
1652095670000|2022-05-09 11:27:50|100093.1|100043.1|100095.8|100045.8|100095.9|100056.2|100077.2|100041.3|50
1652095680000|2022-05-09 11:28:00|100096.4|100046.4|100089.1|100039.1|100097|100059.3|100078.8|100038.4|66
1652095690000|2022-05-09 11:28:10|100088.6|100038.6|100088.2|100038.2|100090.3|100052.3|100075.2|100035|55
1652095700000|2022-05-09 11:28:20|100088.1|100038.1|100088.2|100038.2|100089.3|100051.7|100073|100035|56
1652095710000|2022-05-09 11:28:30|100079.8|100029.8|100080.1|100030.1|100086.5|100046.6|100069.7|100027.1|63
1652095720000|2022-05-09 11:28:40|100079.7|100029.7|100067.7|100017.7|100080.6|100030.6|100066.1|100016.1|64
1652095730000|2022-05-09 11:28:50|100067.8|100017.8|100071|100021|100071.3|100021.3|100066.1|100016.1|50
1652095740000|2022-05-09 11:29:00|100070.9|100020.9|100081.3|100031.3|100082.4|100035.9|100060.3|100020.8|57
1652095750000|2022-05-09 11:29:10|100081.4|100031.4|100087.8|100037.8|100091.9|100041.9|100081.4|100031.4|54
1652095760000|2022-05-09 11:29:20|100088.2|100038.2|100084.1|100034.1|100091.2|100041.2|100083.4|100033.4|47
1652095770000|2022-05-09 11:29:30|100085.6|100035.6|100087|100037|100088.6|100038.6|100082.4|100032.4|47
1652095780000|2022-05-09 11:29:40|100086.7|100036.7|100090|100040|100091.3|100041.3|100086.2|100036.2|49
1652095790000|2022-05-09 11:29:50|100089.5|100039.5|100083.8|100033.8|100089.5|100039.5|100081.2|100031.2|48
1652095800000|2022-05-09 11:30:00|100083|100033|100085.4|100035.4|100086.4|100048.5|100073.5|100026.9|49
1652095810000|2022-05-09 11:30:10|100084.8|100034.8|100077.5|100027.5|100086.3|100041.6|100066.3|100025|54
1652095820000|2022-05-09 11:30:20|100077.4|100027.4|100075.4|100025.4|100081.5|100043.8|100063.8|100023.1|53
1652095830000|2022-05-09 11:30:30|100075.5|100025.5|100082|100032|100082.8|100044.7|100069.7|100022.5|55
1652095840000|2022-05-09 11:30:40|100081.2|100031.2|100091.8|100041.8|100092.1|100042.1|100077.6|100027.6|61
1652095850000|2022-05-09 11:30:50|100090.3|100040.3|100079.5|100029.5|100092.6|100042.6|100079.5|100029.5|56
1652095860000|2022-05-09 11:31:00|100079.2|100029.2|100071.9|100021.9|100080.9|100036.6|100058.6|100021.3|62
1652095870000|2022-05-09 11:31:10|100072.6|100022.6|100060.1|100035.1|100077.7|100040|100060.1|100021.4|53
1652095880000|2022-05-09 11:31:20|100060.3|100035.3|100055.6|100030.6|100078|100039.2|100055.6|100018.8|70
1652095890000|2022-05-09 11:31:30|100069.5|100019.5|100070.7|100020.7|100073.8|100035.7|100057.2|100019.1|64
1652095900000|2022-05-09 11:31:40|100070.1|100020.1|100063.8|100013.8|100071.3|100021.3|100062.4|100012.4|52
1652095910000|2022-05-09 11:31:50|100063.7|100013.7|100061.8|100011.8|100070.6|100035|100052.8|100011.1|58
1652095920000|2022-05-09 11:32:00|100062.6|100012.6|100058.6|100008.6|100066.3|100016.3|100058.5|100008.5|62
1652095930000|2022-05-09 11:32:10|100058.5|100008.5|100049.2|99999.2|100059.8|100009.8|100044.5|99994.5|65
1652095940000|2022-05-09 11:32:20|100050.2|100000.2|100046.1|100021.1|100059.7|100022.6|100046|99999.4|50
1652095950000|2022-05-09 11:32:30|100045.9|100020.9|100058.4|100008.4|100061|100020.9|100042.5|100006|50
1652095960000|2022-05-09 11:32:40|100058.2|100008.2|100055.4|100005.4|100061.7|100011.7|100055.4|100005.4|54
1652095970000|2022-05-09 11:32:50|100055.1|100005.1|100055.7|100005.7|100060.3|100010.3|100052.9|100002.9|67
1652095980000|2022-05-09 11:33:00|100055.4|100005.4|100054.5|100004.5|100061|100015.4|100040.4|99999.1|62
1652095990000|2022-05-09 11:33:10|100054.6|100004.6|100055.3|100005.3|100061.3|100011.3|100051.9|100001.9|49
1652096000000|2022-05-09 11:33:20|100055.6|100005.6|100054.5|100004.5|100067.1|100018.6|100043.3|100003.1|66
1652096010000|2022-05-09 11:33:30|100042|100017|100051.6|100001.6|100056.9|100017|100035.2|99995.1|62
1652096020000|2022-05-09 11:33:40|100051.2|100001.2|100047.7|99997.7|100052|100002|100045.7|99995.7|58
1652096030000|2022-05-09 11:33:50|100047.1|99997.1|100035.4|100010.4|100050.4|100010.8|100035.2|99995.5|63
1652096040000|2022-05-09 11:34:00|100036.3|100011.3|100048.6|99998.6|100049.8|100012|100032|99994|60
1652096050000|2022-05-09 11:34:10|100047.6|99997.6|100055.9|100005.9|100057.6|100007.6|100041|99991|65
1652096060000|2022-05-09 11:34:20|100056.8|100006.8|100059.5|100009.5|100061.8|100023.5|100045.8|100006.6|57
1652096070000|2022-05-09 11:34:30|100058.1|100008.1|100058.5|100008.5|100060.5|100010.5|100057.4|100007.4|61
1652096080000|2022-05-09 11:34:40|100058.6|100008.6|100052.4|100002.4|100058.6|100008.6|100052.4|100002.4|58
1652096090000|2022-05-09 11:34:50|100052.9|100002.9|100054.1|100004.1|100057.1|100019.8|100042.3|99997.8|61
1652096100000|2022-05-09 11:35:00|100053.6|100003.6|100046.2|100021.2|100059|100022|100043|100003.1|59
1652096110000|2022-05-09 11:35:10|100046.7|100021.7|100058.5|100008.5|100062.4|100022.9|100045.7|100007.2|58
1652096120000|2022-05-09 11:35:20|100057.5|100007.5|100059.1|100009.1|100059.4|100022.9|100041.9|100002.5|52
1652096130000|2022-05-09 11:35:30|100057.3|100007.3|100060.1|100010.1|100062.9|100026.1|100047|100007.3|57
1652096140000|2022-05-09 11:35:40|100059.7|100009.7|100043.1|100018.1|100060.8|100019.9|100043.1|100005.8|47
1652096150000|2022-05-09 11:35:50|100043.8|100018.8|100044.6|99994.6|100059.1|100021.9|100043.1|99994.4|58
1652096160000|2022-05-09 11:36:00|100044.2|99994.2|100041.4|99991.4|100044.5|100001.6|100022.9|99985.9|58
1652096170000|2022-05-09 11:36:10|100040.6|99990.6|100045.6|99995.6|100048.8|99998.8|100039.7|99989.7|51
1652096180000|2022-05-09 11:36:20|100044.9|99994.9|100048.7|99998.7|100049.9|99999.9|100044.4|99994.4|44
1652096190000|2022-05-09 11:36:30|100049.6|99999.6|100039|99989|100049.8|99999.8|100039|99989|58
1652096200000|2022-05-09 11:36:40|100035.1|99985.1|100036.6|99986.6|100037.4|99987.4|100032.1|99982.1|53
1652096210000|2022-05-09 11:36:50|100035.6|99985.6|100033.6|99983.6|100040.3|99990.3|100033.6|99983.6|43
1652096220000|2022-05-09 11:37:00|100033.1|99983.1|100035.1|99985.1|100038.4|99988.4|100032.9|99982.9|48
1652096230000|2022-05-09 11:37:10|100036.3|99986.3|100036.1|99986.1|100038.3|99998.5|100023.5|99984|44
1652096240000|2022-05-09 11:37:20|100036.2|99986.2|100035.6|99985.6|100042.2|100000.6|100025.6|99985.3|47
1652096250000|2022-05-09 11:37:30|100033.5|99983.5|100037.1|99987.1|100038.6|99988.6|100030.2|99980.2|63
1652096260000|2022-05-09 11:37:40|100037.2|99987.2|100042.9|99992.9|100044.6|100007.8|100030.2|99987.2|60
1652096270000|2022-05-09 11:37:50|100042.2|99992.2|100036.6|99986.6|100043.7|99993.7|100030.7|99980.7|59
1652096280000|2022-05-09 11:38:00|100036.7|99986.7|100043.6|99993.6|100043.9|99993.9|100035.8|99985.8|57
1652096290000|2022-05-09 11:38:10|100043.4|99993.4|100063.8|100013.8|100066|100016|100041.9|99991.9|59
1652096300000|2022-05-09 11:38:20|100063.2|100013.2|100050.7|100000.7|100065.1|100015.1|100049.8|99999.8|57
1652096310000|2022-05-09 11:38:30|100050.5|100000.5|100049.2|99999.2|100052.2|100002.2|100048.2|99998.2|54
1652096320000|2022-05-09 11:38:40|100049|99999|100052.7|100002.7|100053.9|100003.9|100048.6|99998.6|63
1652096330000|2022-05-09 11:38:50|100053.2|100003.2|100050.4|100000.4|100053.3|100003.3|100049.7|99999.7|47
1652096340000|2022-05-09 11:39:00|100050.1|100000.1|100049.3|99999.3|100050.2|100000.2|100047.8|99997.8|57
1652096350000|2022-05-09 11:39:10|100049.6|99999.6|100055.8|100005.8|100061.1|100011.1|100049.3|99999.3|58
1652096360000|2022-05-09 11:39:20|100056.3|100006.3|100058.6|100008.6|100063.5|100013.5|100051.4|100001.4|54
1652096370000|2022-05-09 11:39:30|100060.4|100010.4|100059.4|100009.4|100061.3|100016|100041|100001.7|57
1652096380000|2022-05-09 11:39:40|100059.7|100009.7|100057.8|100007.8|100060.5|100022.8|100041.9|100004.9|53
1652096390000|2022-05-09 11:39:50|100057.3|100007.3|100056.4|100006.4|100062.1|100019.3|100043.9|100004.4|54
1652096400000|2022-05-09 11:40:00|100043.2|100018.2|100058.9|100008.9|100059.3|100019|100039.5|100002.1|66
1652096410000|2022-05-09 11:40:10|100058.5|100008.5|100056.5|100006.5|100059.4|100009.4|100056.2|100006.2|45
1652096420000|2022-05-09 11:40:20|100056.6|100006.6|100056|100006|100057.5|100007.5|100049.6|99999.6|57
1652096430000|2022-05-09 11:40:30|100056.1|100006.1|100054.6|100004.6|100056.1|100006.1|100046.4|99996.4|54
1652096440000|2022-05-09 11:40:40|100054.5|100004.5|100058.6|100008.6|100059.4|100009.4|100054.5|100004.5|40
1652096450000|2022-05-09 11:40:50|100059.8|100009.8|100063.9|100013.9|100065.2|100015.2|100058.7|100008.7|46
1652096460000|2022-05-09 11:41:00|100064|100014|100054|100004|100064.2|100017.6|100042.6|100003.4|57
1652096470000|2022-05-09 11:41:10|100054.1|100004.1|100057.4|100007.4|100063.4|100013.4|100053.8|100003.8|50
1652096480000|2022-05-09 11:41:20|100057.8|100007.8|100055|100005|100060.9|100010.9|100054.9|100004.9|53
1652096490000|2022-05-09 11:41:30|100055.6|100005.6|100057.1|100007.1|100058.7|100008.7|100055.3|100005.3|40
1652096500000|2022-05-09 11:41:40|100057.3|100007.3|100049.4|99999.4|100057.6|100013.4|100038.4|99991.4|56
1652096510000|2022-05-09 11:41:50|100049.2|99999.2|100048.5|99998.5|100051.2|100001.2|100048.5|99998.5|50
1652096520000|2022-05-09 11:42:00|100048.6|99998.6|100050|100000|100050|100000|100047.4|99997.4|34
1652096530000|2022-05-09 11:42:10|100050.1|100000.1|100056.3|100006.3|100062.7|100012.7|100049.2|99999.2|59
1652096540000|2022-05-09 11:42:20|100055.5|100005.5|100054.6|100004.6|100056.7|100006.7|100052.6|100002.6|46
1652096550000|2022-05-09 11:42:30|100053.7|100003.7|100053.2|100003.2|100053.8|100003.8|100052.5|100002.5|18
1652096560000|2022-05-09 11:42:40|100052.9|100002.9|100040.5|100015.5|100054.2|100016.4|100040.3|100002.4|23
1652096570000|2022-05-09 11:42:50|100040.3|100015.3|100053.3|100003.3|100053.3|100017.9|100040.3|100003.3|15
1652096580000|2022-05-09 11:43:00|100054|100004|100036.1|99986.1|100054|100004|100031.4|99981.4|63
1652096590000|2022-05-09 11:43:10|100035.9|99985.9|100038|100013|100050.6|100014.7|100034.5|99984.5|51
1652096600000|2022-05-09 11:43:20|100039.4|100014.4|100046.2|99996.2|100054.2|100017.6|100039.4|99993|48
1652096610000|2022-05-09 11:43:30|100046|99996|100051.5|100001.5|100052.5|100016.1|100038.3|99996|41
1652096620000|2022-05-09 11:43:40|100052.5|100002.5|100048.3|99998.3|100052.5|100016.5|100034.8|99997.9|39
1652096630000|2022-05-09 11:43:50|100034.4|100009.4|100036.1|99986.1|100047|100009.9|100022.2|99983.4|61
1652096640000|2022-05-09 11:44:00|100035|99985|100036.9|99986.9|100040.5|100001.5|100024.9|99984.8|51
1652096650000|2022-05-09 11:44:10|100037|99987|100036.5|99986.5|100039.7|99989.7|100028.9|99978.9|53
1652096660000|2022-05-09 11:44:20|100024.4|99999.4|100034.4|99984.4|100037.6|99999.4|100024.4|99984|58
1652096670000|2022-05-09 11:44:30|100034|99984|100038.5|99988.5|100039.5|99989.5|100033.2|99983.2|42
1652096680000|2022-05-09 11:44:40|100038.2|99988.2|100031.9|99981.9|100038.2|99995.8|100019.5|99981.8|42
1652096690000|2022-05-09 11:44:50|100031.7|99981.7|100038.3|99988.3|100040.2|99990.2|100031.7|99981.7|53
1652096700000|2022-05-09 11:45:00|100038.1|99988.1|100044.1|99994.1|100047.3|99997.3|100037.3|99987.3|54
1652096710000|2022-05-09 11:45:10|100043.7|99993.7|100053.8|100003.8|100057.2|100007.2|100043.3|99993.3|60
1652096720000|2022-05-09 11:45:20|100053.5|100003.5|100058.6|100008.6|100069.1|100020.6|100044.7|100001.6|67
1652096730000|2022-05-09 11:45:30|100059.4|100009.4|100053.7|100003.7|100061.6|100024.7|100043.7|100003.6|59
1652096740000|2022-05-09 11:45:40|100053.4|100003.4|100041.1|99991.1|100053.8|100016.6|100031.5|99991|55
1652096750000|2022-05-09 11:45:50|100042.7|99992.7|100042.9|100017.9|100053.8|100019.4|100042.4|99992.7|54
1652096760000|2022-05-09 11:46:00|100043.1|100018.1|100058.1|100008.1|100060.1|100018.2|100042.9|100004.6|48
1652096770000|2022-05-09 11:46:10|100058.2|100008.2|100055.6|100005.6|100058.2|100021.8|100038.7|99999.3|60
1652096780000|2022-05-09 11:46:20|100055.7|100005.7|100064.9|100014.9|100066.1|100030.3|100055.3|100005.7|59
1652096790000|2022-05-09 11:46:30|100064.4|100014.4|100046|100021|100064.6|100021.6|100044.2|100005.8|56
1652096800000|2022-05-09 11:46:40|100045.6|100020.6|100054.4|100029.4|100066.9|100029.4|100044.7|100008.5|48
1652096810000|2022-05-09 11:46:50|100052.8|100027.8|100062.9|100012.9|100067.2|100027.8|100052.1|100012.6|37
1652096820000|2022-05-09 11:47:00|100063|100013|100051.9|100026.9|100066.7|100030.3|100050.4|100011.1|53
1652096830000|2022-05-09 11:47:10|100053.7|100028.7|100054.1|100029.1|100064.3|100029.4|100049.7|100013.3|60
1652096840000|2022-05-09 11:47:20|100054.6|100029.6|100061.5|100036.5|100064.6|100039.6|100054.6|100029.6|55
1652096850000|2022-05-09 11:47:30|100062.1|100037.1|100083.6|100033.6|100085.9|100045|100061.2|100031|55
1652096860000|2022-05-09 11:47:40|100083.5|100033.5|100073.8|100023.8|100087.7|100049.1|100059.9|100020.4|64
1652096870000|2022-05-09 11:47:50|100077.8|100027.8|100069.5|100044.5|100077.9|100044.5|100062.6|100027.8|60
1652096880000|2022-05-09 11:48:00|100070.9|100045.9|100059.9|100034.9|100078.1|100046.5|100059.5|100027|61
1652096890000|2022-05-09 11:48:10|100060|100035|100064|100014|100069.3|100035|100051.8|100014|46
1652096900000|2022-05-09 11:48:20|100063|100013|100053|100028|100066|100029.3|100049.7|100010.9|48
1652096910000|2022-05-09 11:48:30|100052.3|100027.3|100065|100015|100066.5|100032.1|100052.3|100009.9|49
1652096920000|2022-05-09 11:48:40|100064.7|100014.7|100067.7|100017.7|100068.4|100030.2|100050.1|100012.6|38
1652096930000|2022-05-09 11:48:50|100068|100018|100085|100035|100087.1|100049.2|100064.6|100017.3|62
1652096940000|2022-05-09 11:49:00|100083.6|100033.6|100079.5|100029.5|100084.6|100034.6|100079.4|100029.4|55
1652096950000|2022-05-09 11:49:10|100079.3|100029.3|100086.8|100036.8|100087.1|100037.1|100078.4|100028.4|40
1652096960000|2022-05-09 11:49:20|100087.1|100037.1|100095.6|100045.6|100097.9|100057.5|100082.5|100036.3|57
1652096970000|2022-05-09 11:49:30|100095.7|100045.7|100099|100049|100100.7|100067.7|100086.8|100044.8|66
1652096980000|2022-05-09 11:49:40|100101.7|100051.7|100082.4|100032.4|100101.7|100051.7|100081.5|100031.5|58
1652096990000|2022-05-09 11:49:50|100085|100035|100085|100035|100087.2|100048.8|100071|100031.8|57
1652097000000|2022-05-09 11:50:00|100085.4|100035.4|100085.7|100035.7|100085.8|100049.9|100071.1|100031.9|60
1652097010000|2022-05-09 11:50:10|100086.2|100036.2|100086.1|100036.1|100087.5|100037.5|100084.3|100034.3|39
1652097020000|2022-05-09 11:50:20|100086.2|100036.2|100061.9|100036.9|100087.6|100038.2|100061.9|100024.5|46
1652097030000|2022-05-09 11:50:30|100062|100037|100063.1|100013.1|100076.7|100037.6|100048.4|100012.2|68
1652097040000|2022-05-09 11:50:40|100063.5|100013.5|100067.6|100017.6|100067.6|100026|100046.8|100011.9|61
1652097050000|2022-05-09 11:50:50|100068.2|100018.2|100067.7|100017.7|100070.4|100034.6|100048.9|100010.3|70
1652097060000|2022-05-09 11:51:00|100068.2|100018.2|100052.3|100002.3|100069.2|100019.2|100051.2|100001.2|61
1652097070000|2022-05-09 11:51:10|100052.2|100002.2|100054.4|100004.4|100055.9|100005.9|100051.9|100001.9|58
1652097080000|2022-05-09 11:51:20|100054.8|100004.8|100055.5|100005.5|100057.2|100018.7|100042.7|100000.6|58
1652097090000|2022-05-09 11:51:30|100054.7|100004.7|100063.3|100013.3|100070|100032.9|100044.7|100003.9|63
1652097100000|2022-05-09 11:51:40|100062.8|100012.8|100036.6|100011.6|100066.1|100028.6|100035.5|100000.7|55
1652097110000|2022-05-09 11:51:50|100037.3|100012.3|100042|100017|100054.4|100017.5|100037.3|100000.7|58
1652097120000|2022-05-09 11:52:00|100042.5|100017.5|100049.1|99999.1|100053.4|100017.9|100034|99997.8|48
1652097130000|2022-05-09 11:52:10|100049.7|99999.7|100038.8|100013.8|100054.4|100015.8|100038.6|99999.7|49
1652097140000|2022-05-09 11:52:20|100038.9|100013.9|100046.4|100021.4|100048.4|100023.4|100038.4|100013.4|48
1652097150000|2022-05-09 11:52:30|100046.7|100021.7|100071.5|100021.5|100071.5|100032.7|100045.3|100019.9|41
1652097160000|2022-05-09 11:52:40|100071|100021|100046.1|100021.1|100073.3|100032.5|100046|100007.8|62
1652097170000|2022-05-09 11:52:50|100045.8|100020.8|100053.8|100028.8|100053.8|100028.8|100044.7|100019.7|48
1652097180000|2022-05-09 11:53:00|100053.9|100028.9|100062.8|100012.8|100063.7|100030.5|100050.6|100011|54
1652097190000|2022-05-09 11:53:10|100062.6|100012.6|100064.6|100014.6|100065.3|100015.3|100061.4|100011.4|47
1652097200000|2022-05-09 11:53:20|100063.9|100013.9|100060.9|100010.9|100063.9|100025.9|100048.7|100010.3|49
1652097210000|2022-05-09 11:53:30|100061.2|100011.2|100063.4|100013.4|100064.5|100014.5|100061.2|100011.2|53
1652097220000|2022-05-09 11:53:40|100062.9|100012.9|100051.8|100026.8|100064.7|100030.8|100051.1|100011.2|53
1652097230000|2022-05-09 11:53:50|100051.1|100026.1|100054.2|100029.2|100064.5|100029.2|100049.2|100011.7|47
1652097240000|2022-05-09 11:54:00|100053.4|100028.4|100053.7|100003.7|100063.1|100028.8|100041.2|100003.7|47
1652097250000|2022-05-09 11:54:10|100054|100004|100054.5|100004.5|100055.3|100005.3|100052|100002|29
1652097260000|2022-05-09 11:54:20|100054.3|100004.3|100045.1|100020.1|100059.7|100021.4|100042.3|100003.6|45
1652097270000|2022-05-09 11:54:30|100044.8|100019.8|100056.2|100006.2|100056.2|100019.8|100043.4|100005.3|27
1652097280000|2022-05-09 11:54:40|100056.3|100006.3|100041.1|100016.1|100062.3|100025.9|100041.1|100003.9|52
1652097290000|2022-05-09 11:54:50|100040.9|100015.9|100044.4|100019.4|100058.1|100019.9|100040.9|100006.8|51
1652097300000|2022-05-09 11:55:00|100043.1|100018.1|100040|100015|100057.9|100018.9|100039.8|100003.6|61
1652097310000|2022-05-09 11:55:10|100048.5|99998.5|100048.4|99998.4|100050.2|100014.6|100036|99998.1|51
1652097320000|2022-05-09 11:55:20|100048.1|99998.1|100054.6|100029.6|100057|100032|100030.2|99993.7|62
1652097330000|2022-05-09 11:55:30|100054.8|100029.8|100041.7|100016.7|100057.1|100032.1|100041.7|100016.7|58
1652097340000|2022-05-09 11:55:40|100041.9|100016.9|100027.5|100002.5|100049.9|100016.9|100025.5|99994.1|66
1652097350000|2022-05-09 11:55:50|100025.5|100000.5|100034.2|100009.2|100042.3|100009.4|100025.5|99987.5|62
1652097360000|2022-05-09 11:56:00|100033.9|100008.9|100059.2|100009.2|100061|100013.2|100026.5|99989.1|73
1652097370000|2022-05-09 11:56:10|100058.6|100008.6|100027|100002|100058.7|100021.8|100027|100001.4|71
1652097380000|2022-05-09 11:56:20|100025|100000|100024.7|99999.7|100042.7|100005.9|100018|99989.3|67
1652097390000|2022-05-09 11:56:30|100025.9|100000.9|100035.3|99985.3|100036|100000.9|100016.2|99979.3|68
1652097400000|2022-05-09 11:56:40|100023.7|99998.7|100026.9|100001.9|100039|100002.5|100016.3|99979.7|64
1652097410000|2022-05-09 11:56:50|100025.9|100000.9|100038.8|99988.8|100039.9|100003.3|100019.9|99988.8|64
1652097420000|2022-05-09 11:57:00|100039|99989|100017.5|99992.5|100039|100005.8|100016.1|99987.7|66
1652097430000|2022-05-09 11:57:10|100017.3|99992.3|100004|99979|100022.6|99992.3|99998.5|99969.2|63
1652097440000|2022-05-09 11:57:20|100004.1|99979.1|100000.2|99975.2|100011.8|99979.1|99995|99957.3|61
1652097450000|2022-05-09 11:57:30|99997.6|99972.6|100014.6|99964.6|100015.1|99978.4|99989.3|99951.1|62
1652097460000|2022-05-09 11:57:40|100015|99965|100098.5|100048.5|100098.5|100048.5|99999.8|99963|75
1652097470000|2022-05-09 11:57:50|100095.6|100045.6|100081.9|100031.9|100105.9|100055.9|100073.9|100031.9|71
1652097480000|2022-05-09 11:58:00|100078.2|100028.2|100083.9|100033.9|100086.6|100036.6|100074.1|100024.1|69
1652097490000|2022-05-09 11:58:10|100086.9|100036.9|100090.1|100040.1|100098|100055.5|100080.5|100036.7|65
1652097500000|2022-05-09 11:58:20|100089.6|100039.6|100079.4|100054.4|100090.5|100063.8|100076.9|100035.3|74
1652097510000|2022-05-09 11:58:30|100078.5|100053.5|100085.5|100035.5|100086|100053.5|100064.8|100032.4|64
1652097520000|2022-05-09 11:58:40|100087.1|100037.1|100079.9|100029.9|100087.1|100045.8|100067.4|100026.5|63
1652097530000|2022-05-09 11:58:50|100066.6|100041.6|100066.9|100041.9|100089|100052.2|100062.6|100024.3|59
1652097540000|2022-05-09 11:59:00|100067.5|100042.5|100052.8|100027.8|100070.1|100042.5|100050.1|100011.1|63
1652097550000|2022-05-09 11:59:10|100061.2|100011.2|100056.8|100031.8|100063.9|100034.2|100048.9|100011.2|65
1652097560000|2022-05-09 11:59:20|100057.1|100032.1|100030.5|100005.5|100067.5|100032.1|100026.7|99976.7|78
1652097570000|2022-05-09 11:59:30|100029.9|100004.9|100056.5|100006.5|100060.4|100015.4|100026.6|99993.1|65
1652097580000|2022-05-09 11:59:40|100056.2|100006.2|100068.2|100043.2|100081.4|100043.2|100056.1|100006.1|53
1652097590000|2022-05-09 11:59:50|100069|100044|100092.2|100042.2|100095.1|100045.1|100069|100032.7|65
1652097600000|2022-05-09 12:00:00|100092|100042|100099.3|100049.3|100101|100059.5|100081.8|100034.8|71
1652097610000|2022-05-09 12:00:10|100098.2|100048.2|100083.3|100058.3|100098.2|100064.3|100083.2|100044.4|61
1652097620000|2022-05-09 12:00:20|100083.8|100058.8|100094|100069|100107.5|100070|100083.8|100052|61
1652097630000|2022-05-09 12:00:30|100094.5|100069.5|100111.9|100061.9|100111.9|100071.1|100093.4|100056.2|68
1652097640000|2022-05-09 12:00:40|100112.5|100062.5|100111.3|100061.3|100113.5|100077.3|100093.6|100057.8|75
1652097650000|2022-05-09 12:00:50|100111.7|100061.7|100098.3|100073.3|100111.9|100073.3|100094.1|100056.2|71
1652097660000|2022-05-09 12:01:00|100097.4|100072.4|100097.6|100072.6|100112.9|100075.1|100095.2|100058.5|74
1652097670000|2022-05-09 12:01:10|100097.7|100072.7|100097.3|100072.3|100112.4|100074.8|100094.4|100059.5|64
1652097680000|2022-05-09 12:01:20|100097.2|100072.2|100100|100050|100101.9|100076.9|100086.9|100049.8|77
1652097690000|2022-05-09 12:01:30|100102.7|100052.7|100101.2|100051.2|100102.8|100066|100083.2|100043.2|72
1652097700000|2022-05-09 12:01:40|100101.9|100051.9|100083.4|100058.4|100102.4|100063.7|100076.7|100033.2|69
1652097710000|2022-05-09 12:01:50|100083.6|100058.6|100089.3|100064.3|100103.4|100070.9|100082.7|100052.7|68
1652097720000|2022-05-09 12:02:00|100089.2|100064.2|100099.1|100049.1|100109.3|100065.2|100084.3|100044.2|67
1652097730000|2022-05-09 12:02:10|100099.9|100049.9|100103.7|100078.7|100107.8|100078.7|100084.5|100048.3|65
1652097740000|2022-05-09 12:02:20|100103|100078|100105.3|100080.3|100109.7|100084.7|100102|100077|62
1652097750000|2022-05-09 12:02:30|100106.9|100081.9|100143.6|100093.6|100144.5|100096.6|100102.3|100059.7|76
1652097760000|2022-05-09 12:02:40|100144.3|100094.3|100156.7|100106.7|100163|100113|100141.7|100091.7|63
1652097770000|2022-05-09 12:02:50|100156.5|100106.5|100212.1|100162.1|100219|100164.4|100151.2|100106.5|71
1652097780000|2022-05-09 12:03:00|100212.6|100162.6|100182.3|100132.3|100212.6|100162.6|100175|100118.7|71
1652097790000|2022-05-09 12:03:10|100182.2|100132.2|100196|100146|100203.7|100153.7|100181.4|100131.4|67
1652097800000|2022-05-09 12:03:20|100196.4|100146.4|100192.4|100142.4|100203.9|100153.9|100186.2|100136.2|61
1652097810000|2022-05-09 12:03:30|100192.9|100142.9|100193.8|100143.8|100199.9|100149.9|100191.1|100141.1|60
1652097820000|2022-05-09 12:03:40|100194.4|100144.4|100195.7|100145.7|100203.7|100153.7|100190.9|100140.9|65
1652097830000|2022-05-09 12:03:50|100196.4|100146.4|100181.5|100131.5|100196.5|100146.5|100180.2|100130.2|68
1652097840000|2022-05-09 12:04:00|100181.7|100131.7|100177.4|100127.4|100181.7|100131.7|100172.9|100122.9|62
1652097850000|2022-05-09 12:04:10|100176.8|100126.8|100159.3|100109.3|100185.4|100151.3|100158.9|100108.9|77
1652097860000|2022-05-09 12:04:20|100159.7|100109.7|100159.8|100109.8|100162.9|100112.9|100132.7|100082.7|65
1652097870000|2022-05-09 12:04:30|100159.7|100109.7|100183.4|100133.4|100189.9|100139.9|100142.2|100099.4|69
1652097880000|2022-05-09 12:04:40|100184.3|100134.3|100164.6|100114.6|100188.5|100145.8|100164.5|100114.5|74
1652097890000|2022-05-09 12:04:50|100163.7|100113.7|100165.3|100115.3|100172.5|100143.6|100160.9|100110.9|74
1652097900000|2022-05-09 12:05:00|100165.9|100115.9|100115.7|100065.7|100170.2|100134.2|100103.7|100053.7|73
1652097910000|2022-05-09 12:05:10|100114.1|100064.1|100140.6|100090.6|100140.9|100090.9|100112|100062|70
1652097920000|2022-05-09 12:05:20|100140.9|100090.9|100186.1|100136.1|100203.2|100145.5|100136.3|100086.3|77
1652097930000|2022-05-09 12:05:30|100186.2|100136.2|100175.7|100125.7|100213.8|100146.9|100145.1|100095.1|73
1652097940000|2022-05-09 12:05:40|100176|100126|100146.6|100096.6|100178.4|100131.6|100140.4|100090.4|70
1652097950000|2022-05-09 12:05:50|100146.8|100096.8|100148.1|100098.1|100151|100101|100132.6|100082.6|71
1652097960000|2022-05-09 12:06:00|100146.3|100096.3|100147.3|100097.3|100183.6|100147.9|100144.2|100094.2|70
1652097970000|2022-05-09 12:06:10|100147.4|100097.4|100150.6|100100.6|100152.7|100110.9|100132.6|100092.2|70
1652097980000|2022-05-09 12:06:20|100150.5|100100.5|100151.1|100101.1|100173.4|100114.7|100146.2|100096.2|63
1652097990000|2022-05-09 12:06:30|100151.2|100101.2|100172.6|100122.6|100173.5|100123.5|100110.7|100030.2|76
1652098000000|2022-05-09 12:06:40|100170.2|100120.2|100164.7|100114.7|100170.2|100120.2|100145.1|100095.1|77
1652098010000|2022-05-09 12:06:50|100167.3|100117.3|100144.9|100094.9|100171.7|100126.4|100144.9|100088.5|78
1652098020000|2022-05-09 12:07:00|100154.5|100081.6|100127.4|100077.4|100154.8|100092.9|100120.6|100062.1|74
1652098030000|2022-05-09 12:07:10|100127.5|100077.5|100077.4|100027.4|100133.2|100077.8|100077.4|100020.8|73
1652098040000|2022-05-09 12:07:20|100090.6|100040.6|100054.9|100004.9|100090.6|100040.6|100035|99985|75
1652098050000|2022-05-09 12:07:30|100054.5|100004.5|100050.6|100000.6|100062.1|100012.1|100037.5|99987.5|70
1652098060000|2022-05-09 12:07:40|100050.5|100000.5|100025.4|99975.4|100052.1|100002.1|100018|99968|75
1652098070000|2022-05-09 12:07:50|100023.8|99973.8|100026|99976|100041.9|99991.9|100010.7|99960.7|77
1652098080000|2022-05-09 12:08:00|100024.1|99974.1|99999.6|99949.6|100026.7|99976.7|99995.1|99945.1|79
1652098090000|2022-05-09 12:08:10|99998.3|99948.3|100007.3|99957.3|100019|99969|99987.1|99937.1|80
1652098100000|2022-05-09 12:08:20|100008.2|99958.2|100070.6|100020.6|100070.6|100020.6|99999.8|99949.8|74
1652098110000|2022-05-09 12:08:30|100087.9|100037.9|100113.3|100063.3|100135|100076.1|100078.1|100016.3|74
1652098120000|2022-05-09 12:08:40|100113.5|100063.5|100040.9|99990.9|100113.8|100063.8|100038.5|99988.5|77
1652098130000|2022-05-09 12:08:50|100040.5|99990.5|100062.6|100012.6|100077.1|100027.1|100040.5|99990.5|73
1652098140000|2022-05-09 12:09:00|100062.7|100012.7|100101.4|100051.4|100101.4|100051.4|100062.4|100012.4|78
1652098150000|2022-05-09 12:09:10|100100.5|100050.5|100162.1|100112.1|100178|100114.7|100100.5|100050.5|72
1652098160000|2022-05-09 12:09:20|100161.6|100111.6|100182.9|100132.9|100184.2|100134.2|100156.1|100106.1|72
1652098170000|2022-05-09 12:09:30|100181.9|100131.9|100184.3|100134.3|100186.9|100136.9|100164.3|100114.3|77
1652098180000|2022-05-09 12:09:40|100184|100134|100174.9|100124.9|100184|100134|100171.9|100121.9|54
1652098190000|2022-05-09 12:09:50|100175.2|100125.2|100187.1|100137.1|100207|100157|100174.6|100121.6|65
1652098200000|2022-05-09 12:10:00|100187.4|100137.4|100180.2|100130.2|100189.6|100137.4|100174.4|100117.5|66
1652098210000|2022-05-09 12:10:10|100180.1|100130.1|100172.6|100122.6|100183.5|100133.5|100168|100118|60
1652098220000|2022-05-09 12:10:20|100174|100124|100193.7|100143.7|100193.7|100143.7|100172.5|100122.5|58
1652098230000|2022-05-09 12:10:30|100194.5|100144.5|100186.9|100136.9|100199.2|100149.2|100182|100132|70
1652098240000|2022-05-09 12:10:40|100184.2|100134.2|100202.9|100152.9|100207.7|100157.7|100181.9|100131.9|71
1652098250000|2022-05-09 12:10:50|100202.5|100152.5|100197.6|100147.6|100202.5|100162.1|100187.1|100140.3|59
1652098260000|2022-05-09 12:11:00|100196.2|100146.2|100192.5|100142.5|100210.4|100160.4|100191.9|100141.9|72
1652098270000|2022-05-09 12:11:10|100192|100142|100195.6|100145.6|100199.2|100149.2|100192|100142|70
1652098280000|2022-05-09 12:11:20|100195.2|100145.2|100203.6|100153.6|100203.6|100153.6|100185.2|100135.2|66
1652098290000|2022-05-09 12:11:30|100202.4|100152.4|100201.7|100151.7|100205.7|100155.7|100201.2|100151.2|54
1652098300000|2022-05-09 12:11:40|100201.3|100151.3|100202.1|100152.1|100203|100153|100196.3|100146.3|61
1652098310000|2022-05-09 12:11:50|100203.1|100153.1|100193.1|100143.1|100204.7|100166.9|100176.9|100131.9|75
1652098320000|2022-05-09 12:12:00|100192.9|100142.9|100189.2|100139.2|100194.2|100144.2|100187.9|100137.9|44
1652098330000|2022-05-09 12:12:10|100189.1|100139.1|100190|100140|100190.8|100153.4|100177.6|100131.1|60
1652098340000|2022-05-09 12:12:20|100189.9|100139.9|100177.2|100152.2|100194.6|100153.8|100177.2|100135.4|48
1652098350000|2022-05-09 12:12:30|100177.3|100152.3|100183.9|100133.9|100191.2|100158.2|100166.4|100130.6|65
1652098360000|2022-05-09 12:12:40|100184.3|100134.3|100195.2|100145.2|100198.7|100159.6|100170.1|100134.3|66
1652098370000|2022-05-09 12:12:50|100195|100145|100246.3|100196.3|100249.2|100206.7|100182.2|100145|57
1652098380000|2022-05-09 12:13:00|100245.5|100195.5|100220.4|100195.4|100245.5|100201.8|100213.3|100174.4|70
1652098390000|2022-05-09 12:13:10|100220|100195|100229.6|100179.6|100232.7|100195.7|100214.8|100175.4|61
1652098400000|2022-05-09 12:13:20|100230.5|100180.5|100238|100188|100248.9|100213|100224.8|100179.3|77
1652098410000|2022-05-09 12:13:30|100237.6|100187.6|100233.5|100183.5|100238.9|100204.8|100223.7|100181.7|59
1652098420000|2022-05-09 12:13:40|100233.8|100183.8|100227|100177|100233.8|100196.1|100217.8|100175.7|67
1652098430000|2022-05-09 12:13:50|100226.3|100176.3|100226.8|100176.8|100227.9|100177.9|100202.9|100152.9|69
1652098440000|2022-05-09 12:14:00|100227.6|100177.6|100223|100173|100228.7|100189.7|100214.7|100170.8|67
1652098450000|2022-05-09 12:14:10|100222.4|100172.4|100183.9|100158.9|100224.8|100174.8|100183.9|100153.4|71
1652098460000|2022-05-09 12:14:20|100184.3|100159.3|100199.2|100149.2|100203.6|100166.3|100180.5|100145.7|67
1652098470000|2022-05-09 12:14:30|100199.1|100149.1|100211.7|100161.7|100212|100171.9|100188.7|100149|67
1652098480000|2022-05-09 12:14:40|100211.8|100161.8|100238.2|100213.2|100257.9|100218.3|100196|100158.4|61
1652098490000|2022-05-09 12:14:50|100250.8|100200.8|100241.7|100191.7|100256.4|100218.5|100237.6|100188.3|52
1652098500000|2022-05-09 12:15:00|100242.3|100192.3|100236.1|100186.1|100242.3|100192.3|100235.6|100185.6|51
1652098510000|2022-05-09 12:15:10|100235.3|100185.3|100229|100179|100238.7|100188.7|100224.3|100174.3|71
1652098520000|2022-05-09 12:15:20|100228.6|100178.6|100236.5|100186.5|100238.3|100188.3|100228.3|100178.3|62
1652098530000|2022-05-09 12:15:30|100236.7|100186.7|100232.3|100182.3|100244.3|100205.8|100230.8|100182.3|62
1652098540000|2022-05-09 12:15:40|100235.9|100185.9|100241.9|100191.9|100245.7|100207.5|100229.7|100185.6|57
1652098550000|2022-05-09 12:15:50|100241.5|100191.5|100219.9|100194.9|100241.5|100201.5|100219.9|100179.9|68
1652098560000|2022-05-09 12:16:00|100231.8|100181.8|100235|100185|100235.8|100198.2|100216.4|100179.9|57
1652098570000|2022-05-09 12:16:10|100235.2|100185.2|100236.5|100186.5|100239.8|100201.9|100221.7|100183.9|53
1652098580000|2022-05-09 12:16:20|100235.8|100185.8|100244.4|100194.4|100244.4|100206.6|100224.5|100185.8|60
1652098590000|2022-05-09 12:16:30|100232.1|100207.1|100311.7|100261.7|100319.1|100267.2|100232.1|100193.1|71
1652098600000|2022-05-09 12:16:40|100312.6|100262.6|100298.4|100248.4|100321.1|100271.1|100292.3|100242.3|71
1652098610000|2022-05-09 12:16:50|100298.5|100248.5|100308|100258|100308.2|100267.6|100292.6|100246.9|63
1652098620000|2022-05-09 12:17:00|100307.1|100257.1|100303|100253|100307.4|100257.4|100301.4|100251.4|52
1652098630000|2022-05-09 12:17:10|100303.1|100253.1|100314.1|100264.1|100314.8|100264.8|100302.9|100252.9|69
1652098640000|2022-05-09 12:17:20|100314.4|100264.4|100322.5|100272.5|100326.6|100276.6|100314.3|100264.3|67
1652098650000|2022-05-09 12:17:30|100320.3|100270.3|100329.2|100279.2|100329.2|100279.2|100309.9|100259.9|72
1652098660000|2022-05-09 12:17:40|100326.5|100276.5|100325.1|100275.1|100331.6|100285.6|100310.6|100270.5|54
1652098670000|2022-05-09 12:17:50|100325.3|100275.3|100350.1|100300.1|100357.8|100317.8|100324.7|100274.7|66
1652098680000|2022-05-09 12:18:00|100348.5|100298.5|100330.4|100280.4|100366.6|100316.6|100330.4|100280.4|75
1652098690000|2022-05-09 12:18:10|100330.5|100280.5|100331.9|100281.9|100332.5|100282.5|100329.2|100279.2|44
1652098700000|2022-05-09 12:18:20|100331.8|100281.8|100364.3|100314.3|100380.6|100344.8|100330.7|100281.5|56
1652098710000|2022-05-09 12:18:30|100364.6|100314.6|100369.9|100319.9|100372.3|100332.6|100356.7|100313.5|56
1652098720000|2022-05-09 12:18:40|100370.3|100320.3|100363|100313|100370.6|100320.6|100353.9|100303.9|65
1652098730000|2022-05-09 12:18:50|100362.8|100312.8|100362.6|100312.6|100372.1|100322.1|100358.1|100308.1|67
1652098740000|2022-05-09 12:19:00|100364.5|100314.5|100352.9|100302.9|100368.6|100331.7|100351.8|100301.8|65
1652098750000|2022-05-09 12:19:10|100352.4|100302.4|100324.6|100299.6|100352.8|100313.3|100322.8|100297.8|52
1652098760000|2022-05-09 12:19:20|100324.8|100299.8|100319.2|100294.2|100327.5|100302.5|100319.2|100294.2|55
1652098770000|2022-05-09 12:19:30|100318.2|100293.2|100314.9|100289.9|100319.5|100294.5|100314.8|100289.8|62
1652098780000|2022-05-09 12:19:40|100315.3|100290.3|100308|100283|100315.3|100290.3|100306.5|100281.5|51
1652098790000|2022-05-09 12:19:50|100307.9|100282.9|100304|100279|100307.9|100282.9|100299.6|100274.6|59
1652098800000|2022-05-09 12:20:00|100303.7|100278.7|100271.7|100221.7|100305.2|100280.2|100269.9|100219.9|78
1652098810000|2022-05-09 12:20:10|100273.1|100223.1|100262.4|100237.4|100285.7|100237.9|100261.6|100219.9|67
1652098820000|2022-05-09 12:20:20|100262.2|100237.2|100276.8|100226.8|100286.7|100237.2|100257.5|100217.8|66
1652098830000|2022-05-09 12:20:30|100274.5|100224.5|100247.5|100222.5|100274.6|100224.6|100237.4|100194.7|75
1652098840000|2022-05-09 12:20:40|100260.1|100210.1|100239.6|100189.6|100261|100211|100226|100185.1|73
1652098850000|2022-05-09 12:20:50|100239.1|100189.1|100242.8|100192.8|100244.9|100194.9|100229.6|100179.6|72
1652098860000|2022-05-09 12:21:00|100241.9|100191.9|100240.8|100190.8|100251|100213.2|100217.6|100180.3|71
1652098870000|2022-05-09 12:21:10|100239.6|100189.6|100204.9|100154.9|100239.6|100189.6|100203.1|100153.1|74
1652098880000|2022-05-09 12:21:20|100204.7|100154.7|100205.5|100155.5|100217.7|100167.7|100203.6|100153.6|70
1652098890000|2022-05-09 12:21:30|100206|100156|100209.5|100159.5|100213.7|100163.7|100205.9|100155.9|63
1652098900000|2022-05-09 12:21:40|100210.7|100160.7|100219.8|100169.8|100221.8|100171.8|100209.3|100159.3|70
1652098910000|2022-05-09 12:21:50|100221.3|100171.3|100199|100149|100223.1|100176.4|100198.4|100148.4|70
1652098920000|2022-05-09 12:22:00|100198.8|100148.8|100199.7|100149.7|100205.9|100155.9|100197.5|100147.5|69
1652098930000|2022-05-09 12:22:10|100199.3|100149.3|100193.5|100143.5|100205|100165.2|100188.9|100140.6|70
1652098940000|2022-05-09 12:22:20|100191.3|100141.3|100192.8|100142.8|100195.5|100145.5|100190.8|100140.8|52
1652098950000|2022-05-09 12:22:30|100193|100143|100193.6|100143.6|100196.2|100146.2|100189.7|100139.7|56
1652098960000|2022-05-09 12:22:40|100192.6|100142.6|100149.8|100099.8|100194.6|100144.6|100149.8|100099.8|70
1652098970000|2022-05-09 12:22:50|100149|100099|100098.7|100048.7|100151.2|100101.2|100097.3|100047.3|72
1652098980000|2022-05-09 12:23:00|100094.8|100044.8|100115.7|100065.7|100122.8|100078.4|100094.8|100044.8|74
1652098990000|2022-05-09 12:23:10|100114.2|100064.2|100101.4|100051.4|100119|100078.4|100092.7|100042.7|71
1652099000000|2022-05-09 12:23:20|100100.7|100050.7|100046.6|99996.6|100104|100068.8|100046.6|99996.6|75
1652099010000|2022-05-09 12:23:30|100043.2|99993.2|100067.5|100017.5|100071.2|100021.2|100037.3|99987.3|73
1652099020000|2022-05-09 12:23:40|100066.7|100016.7|100059.1|100009.1|100075.3|100025.3|100042.7|99992.7|74
1652099030000|2022-05-09 12:23:50|100058.8|100008.8|100058|100008|100080.2|100030.2|100047.8|99997.8|75
1652099040000|2022-05-09 12:24:00|100057.9|100007.9|100084.9|100034.9|100093.6|100043.6|100057.9|100007.9|71
1652099050000|2022-05-09 12:24:10|100084|100034|100081.3|100031.3|100088.1|100038.1|100076.4|100026.4|69
1652099060000|2022-05-09 12:24:20|100081.1|100031.1|100089.1|100064.1|100089.1|100064.1|100075.1|100025.1|50
1652099070000|2022-05-09 12:24:30|100088.6|100063.6|100085.5|100035.5|100100.9|100064.1|100075.9|100030.9|69
1652099080000|2022-05-09 12:24:40|100084.8|100034.8|100078.9|100028.9|100092.3|100042.3|100078.9|100028.9|62
1652099090000|2022-05-09 12:24:50|100078.8|100028.8|100081.6|100031.6|100081.7|100031.7|100076.2|100026.2|44
1652099100000|2022-05-09 12:25:00|100083.2|100033.2|100076.8|100026.8|100083.2|100038.5|100063|100025.4|52
1652099110000|2022-05-09 12:25:10|100076.7|100026.7|100072.9|100022.9|100085.1|100047.2|100071.9|100022.4|63
1652099120000|2022-05-09 12:25:20|100072.7|100022.7|100060.6|100010.6|100073|100023|100060.6|100010.6|51
1652099130000|2022-05-09 12:25:30|100059.8|100009.8|100056.7|100006.7|100063.2|100013.2|100054.7|100004.7|54
1652099140000|2022-05-09 12:25:40|100056.3|100006.3|100080|100030|100083.2|100033.2|100056.3|100006.3|66
1652099150000|2022-05-09 12:25:50|100080.7|100030.7|100059.8|100009.8|100082.6|100032.6|100053.1|100003.1|70
1652099160000|2022-05-09 12:26:00|100058.6|100008.6|100065.8|100015.8|100067|100017|100054.9|100004.9|62
1652099170000|2022-05-09 12:26:10|100066.2|100016.2|100068.7|100018.7|100076.5|100026.5|100064.6|100014.6|68
1652099180000|2022-05-09 12:26:20|100068.8|100018.8|100069.7|100019.7|100069.9|100019.9|100058.9|100008.9|61
1652099190000|2022-05-09 12:26:30|100070.2|100020.2|100064.5|100014.5|100076.3|100026.3|100060.4|100010.4|61
1652099200000|2022-05-09 12:26:40|100064.8|100014.8|100060.9|100035.9|100074.4|100036.9|100055.4|100013.4|69
1652099210000|2022-05-09 12:26:50|100060.8|100035.8|100062.2|100012.2|100076.2|100038.2|100047.9|100009.8|63
1652099220000|2022-05-09 12:27:00|100062|100012|100051.9|100001.9|100065|100027.6|100048.3|100001.3|66
1652099230000|2022-05-09 12:27:10|100052.1|100002.1|100055.1|100005.1|100055.1|100005.1|100044.5|99994.5|66
1652099240000|2022-05-09 12:27:20|100053.9|100003.9|100060.3|100010.3|100065.1|100015.1|100051.8|100001.8|71
1652099250000|2022-05-09 12:27:30|100060.2|100010.2|100042.7|99992.7|100061.9|100020.9|100031.2|99992.2|67
1652099260000|2022-05-09 12:27:40|100043.1|99993.1|100043.4|99993.4|100047.1|100008.7|100028|99988.7|68
1652099270000|2022-05-09 12:27:50|100045|99995|100050.9|100000.9|100054.1|100019.2|100030.6|99994.1|62
1652099280000|2022-05-09 12:28:00|100051.4|100001.4|100044.4|99994.4|100053.5|100018.2|100029.1|99991.7|59
1652099290000|2022-05-09 12:28:10|100048.1|99998.1|100039.1|99989.1|100048.1|100006.8|100028.4|99988.1|58
1652099300000|2022-05-09 12:28:20|100038.7|99988.7|100085.9|100035.9|100086.2|100048.6|100027.9|99988.7|70
1652099310000|2022-05-09 12:28:30|100086.3|100036.3|100084|100034|100089.6|100039.6|100080.5|100030.5|61
1652099320000|2022-05-09 12:28:40|100083.7|100033.7|100080.7|100055.7|100115|100065|100078.8|100031.1|70
1652099330000|2022-05-09 12:28:50|100081|100056|100098.1|100048.1|100107.3|100070.5|100081|100043.4|61
1652099340000|2022-05-09 12:29:00|100097.3|100047.3|100094.1|100044.1|100098.3|100058.2|100071.7|100034.5|65
1652099350000|2022-05-09 12:29:10|100093.1|100043.1|100062|100037|100093.1|100054|100062|100024|60
1652099360000|2022-05-09 12:29:20|100061.4|100036.4|100072.3|100022.3|100091|100046.7|100056.6|100018.8|64
1652099370000|2022-05-09 12:29:30|100071.1|100021.1|100030.6|100005.6|100071.1|100032.6|100030.6|99999.4|68
1652099380000|2022-05-09 12:29:40|100029.6|100004.6|100041.8|99991.8|100046.7|100021.7|100028.7|99991.4|67
1652099390000|2022-05-09 12:29:50|100041.7|99991.7|100037.5|100012.5|100047.5|100012.8|100034.6|99990|62
1652099400000|2022-05-09 12:30:00|100037.1|100012.1|100043.7|100018.7|100055.2|100019.7|100036.6|100003.5|66
1652099410000|2022-05-09 12:30:10|100043.2|100018.2|100025.5|100000.5|100046|100021|100025.5|100000.5|64
1652099420000|2022-05-09 12:30:20|100026.8|100001.8|100016.2|99991.2|100028|100003|100016.2|99991.2|64
1652099430000|2022-05-09 12:30:30|100015.8|99990.8|100017.2|99992.2|100023.5|99998.5|100015.5|99990.5|62
1652099440000|2022-05-09 12:30:40|100016.5|99991.5|100075.2|100025.2|100081|100041.9|100011|99986|74
1652099450000|2022-05-09 12:30:50|100075.8|100025.8|100052.3|100027.3|100101.8|100059|100040.4|100006.2|69
1652099460000|2022-05-09 12:31:00|100052.5|100027.5|100047.1|100022.1|100072.4|100036|100043|100005.5|74
1652099470000|2022-05-09 12:31:10|100047.9|100022.9|100051.7|100026.7|100065.4|100028.3|100042.4|100007.9|65
1652099480000|2022-05-09 12:31:20|100051.5|100026.5|100044.3|99994.3|100059.5|100026.5|100030.1|99994.3|72
1652099490000|2022-05-09 12:31:30|100026.4|100001.4|100008|99983|100037.5|100001.4|99998.8|99960.2|72
1652099500000|2022-05-09 12:31:40|100021.2|99971.2|100031.8|99981.8|100032|99994.7|100009.2|99970.2|56
1652099510000|2022-05-09 12:31:50|100031.9|99981.9|100029.6|99979.6|100035.3|99995.2|100020.2|99979.6|56
1652099520000|2022-05-09 12:32:00|100016.4|99991.4|100016.7|99991.7|100016.7|99991.7|99994.5|99959.6|70
1652099530000|2022-05-09 12:32:10|100017.2|99992.2|100018.7|99993.7|100027|100002|100010.5|99973.3|67
1652099540000|2022-05-09 12:32:20|100018.1|99993.1|100004.6|99979.6|100026.3|100001.3|100004.6|99979.6|69
1652099550000|2022-05-09 12:32:30|100001.4|99976.4|100000.9|99975.9|100007.9|99982.9|100000.6|99975.6|71
1652099560000|2022-05-09 12:32:40|100000.4|99975.4|99995.2|99970.2|100004.6|99975.9|99987.5|99949.8|69
1652099570000|2022-05-09 12:32:50|99994.2|99969.2|99994.6|99969.6|100010.5|99974.1|99993.3|99954.5|58
1652099580000|2022-05-09 12:33:00|99993.9|99968.9|99976.5|99951.5|99994.8|99969.8|99976.5|99951.5|64
1652099590000|2022-05-09 12:33:10|99976.3|99951.3|99978.1|99953.1|99989.5|99953.6|99974.1|99939|54
1652099600000|2022-05-09 12:33:20|99977.9|99952.9|100010.8|99985.8|100025.8|99995.4|99977.9|99952.9|73
1652099610000|2022-05-09 12:33:30|100010.2|99985.2|100008.6|99983.6|100029.5|99992.2|100006.7|99975.9|60
1652099620000|2022-05-09 12:33:40|100008.5|99983.5|100024|99999|100041.5|100002.8|99997.7|99965.4|72
1652099630000|2022-05-09 12:33:50|100025|100000|100038.3|100013.3|100046.8|100014.1|100025|99985.6|73
1652099640000|2022-05-09 12:34:00|100051.1|100001.1|100051.4|100026.4|100074.8|100033.1|100047.5|100001.1|68
1652099650000|2022-05-09 12:34:10|100051.8|100026.8|100060.5|100010.5|100069.8|100032.9|100049.6|100007.6|57
1652099660000|2022-05-09 12:34:20|100060|100010|100035.7|100010.7|100060|100021.8|100035.3|100006.9|66
1652099670000|2022-05-09 12:34:30|100035.6|100010.6|100025.8|99975.8|100051.5|100012.5|100014.9|99973.7|64
1652099680000|2022-05-09 12:34:40|100025.5|99975.5|100027.7|99977.7|100029.1|99991.3|100006.7|99971.6|68
1652099690000|2022-05-09 12:34:50|100029.2|99979.2|100031.7|99981.7|100032.4|99996.2|100009.5|99972.6|65
1652099700000|2022-05-09 12:35:00|100032.5|99982.5|100021.8|99996.8|100036.5|99998.3|100019|99981|70
1652099710000|2022-05-09 12:35:10|100022.6|99997.6|100043.3|99993.3|100052|100002|100022.6|99989.6|61
1652099720000|2022-05-09 12:35:20|100043.6|99993.6|100027.3|100002.3|100050.3|100002.3|100026.8|99986.3|67
1652099730000|2022-05-09 12:35:30|100027.1|100002.1|100024.8|99999.8|100039.1|100007.4|100021.2|99985.9|75
1652099740000|2022-05-09 12:35:40|100035.1|99985.1|100001.8|99976.8|100035.5|99989.1|100001|99964.7|75
1652099750000|2022-05-09 12:35:50|100002|99977|100003.1|99978.1|100006|99981|100001.3|99976.3|46
1652099760000|2022-05-09 12:36:00|100003.2|99978.2|100012.6|99962.6|100027.9|99989.3|100002.2|99962.3|59
1652099770000|2022-05-09 12:36:10|100013.3|99963.3|100015.9|99965.9|100023.9|99982.4|100007.4|99959|64
1652099780000|2022-05-09 12:36:20|100014.7|99964.7|100011.4|99961.4|100027.1|99977.1|100007.3|99957.3|72
1652099790000|2022-05-09 12:36:30|100009.6|99959.6|100030.8|99980.8|100043.8|100002.3|100001.3|99959.6|68
1652099800000|2022-05-09 12:36:40|100029.8|99979.8|100019.9|99969.9|100038.2|99988.2|100019.6|99969.6|69
1652099810000|2022-05-09 12:36:50|100015.4|99965.4|99987|99962|100021.6|99981.1|99983.3|99946.6|77
1652099820000|2022-05-09 12:37:00|99986.3|99961.3|99991.6|99966.6|100007.7|99969.8|99983.3|99939.6|68
1652099830000|2022-05-09 12:37:10|100007.7|99957.7|100003|99978|100019.8|99979.4|99995.6|99956.5|59
1652099840000|2022-05-09 12:37:20|100002.6|99977.6|100023.3|99973.3|100032.8|99992|100002.6|99964.9|72
1652099850000|2022-05-09 12:37:30|100024.4|99974.4|100019.3|99969.3|100024.7|99981|100006|99963.3|73
1652099860000|2022-05-09 12:37:40|100020.1|99970.1|100021.8|99971.8|100028.9|99988.4|100010.5|99969|73
1652099870000|2022-05-09 12:37:50|100020.8|99970.8|100018.5|99968.5|100022.3|99972.3|100017.8|99967.8|61
1652099880000|2022-05-09 12:38:00|100017.8|99967.8|100017.1|99967.1|100018.5|99968.5|100016.3|99966.3|43
1652099890000|2022-05-09 12:38:10|100016.8|99966.8|100007.9|99982.9|100023.8|99985.2|100007.9|99966|48
1652099900000|2022-05-09 12:38:20|100008.5|99983.5|100008.2|99983.2|100020.9|99985.5|100006.1|99969.1|62
1652099910000|2022-05-09 12:38:30|100008.1|99983.1|100001.2|99976.2|100012.3|99987.3|99996.3|99971.3|61
1652099920000|2022-05-09 12:38:40|100003|99978|100004.1|99954.1|100014.8|99978|99991.9|99951.1|65
1652099930000|2022-05-09 12:38:50|100004.8|99954.8|100000.5|99975.5|100014.4|99975.5|99991.3|99954.3|61
1652099940000|2022-05-09 12:39:00|100000.8|99975.8|100001.8|99951.8|100004.5|99976.7|99990.6|99950.8|58
1652099950000|2022-05-09 12:39:10|100001.5|99951.5|99992.8|99967.8|100002.3|99969.2|99989.6|99950.4|46
1652099960000|2022-05-09 12:39:20|99993.1|99968.1|99997.8|99972.8|100020.9|99982|99992.6|99961.8|65
1652099970000|2022-05-09 12:39:30|99998.1|99973.1|100012.6|99962.6|100022.1|99980.9|99998.1|99961.1|53
1652099980000|2022-05-09 12:39:40|100012.2|99962.2|99994|99969|100012.3|99974.1|99993.8|99961.4|49
1652099990000|2022-05-09 12:39:50|99993.8|99968.8|99989.6|99964.6|99994.1|99969.1|99989.6|99964.6|52
1652100000000|2022-05-09 12:40:00|99989.7|99964.7|99981.2|99956.2|100007.7|99970.8|99980.9|99945.9|55
1652100010000|2022-05-09 12:40:10|99994|99944|99989.4|99964.4|99994|99964.6|99978.8|99943.2|63
1652100020000|2022-05-09 12:40:20|99989.5|99964.5|99972.9|99947.9|99993.6|99964.5|99972.9|99941.6|60
1652100030000|2022-05-09 12:40:30|99972.7|99947.7|99975.9|99950.9|99991.7|99954.7|99959.9|99930.7|68
1652100040000|2022-05-09 12:40:40|99974|99949|99957.6|99932.6|99975.4|99950.4|99944.8|99919.8|66
1652100050000|2022-05-09 12:40:50|99957.5|99932.5|99942.8|99917.8|99962.6|99937.6|99942.6|99917.6|63
1652100060000|2022-05-09 12:41:00|99943.4|99918.4|99942.6|99917.6|99945.8|99920.8|99940.2|99915.2|65
1652100070000|2022-05-09 12:41:10|99942.7|99917.7|99948|99923|99956.8|99924.9|99938.6|99906.8|54
1652100080000|2022-05-09 12:41:20|99948.1|99923.1|99940|99915|99951.3|99923.3|99934.4|99901.1|57
1652100090000|2022-05-09 12:41:30|99939.9|99914.9|99943.1|99918.1|99955.9|99922|99939.5|99905.9|58
1652100100000|2022-05-09 12:41:40|99942.9|99917.9|99959.7|99934.7|99959.7|99934.7|99942.8|99906.3|52
1652100110000|2022-05-09 12:41:50|99972|99922|99951.4|99926.4|99972.1|99933.5|99948.1|99921.4|56
1652100120000|2022-05-09 12:42:00|99955.4|99930.4|99956.8|99931.8|99972.1|99936.9|99952.7|99921.5|55
1652100130000|2022-05-09 12:42:10|99966.9|99916.9|99966.9|99941.9|99981.7|99943.2|99951.4|99916.8|63
1652100140000|2022-05-09 12:42:20|99968.2|99943.2|99982.3|99932.3|99984.4|99947.4|99967.4|99932|51
1652100150000|2022-05-09 12:42:30|99981.7|99931.7|99966.5|99941.5|99983.2|99944.9|99965.3|99928.4|58
1652100160000|2022-05-09 12:42:40|99966|99941|99975.4|99950.4|99987.8|99950.9|99966|99929.2|52
1652100170000|2022-05-09 12:42:50|99974.9|99949.9|99987.4|99937.4|99987.4|99951.3|99971.9|99933.8|50
1652100180000|2022-05-09 12:43:00|99975.8|99950.8|99985.7|99935.7|99992.9|99954.5|99975.8|99931|61
1652100190000|2022-05-09 12:43:10|99985.4|99935.4|99978.3|99928.3|99987|99937|99978.3|99928.3|63
1652100200000|2022-05-09 12:43:20|99978.1|99928.1|99977.7|99952.7|99992.1|99952.9|99970.3|99928.1|69
1652100210000|2022-05-09 12:43:30|99977.1|99952.1|99975.4|99950.4|99989.9|99952.7|99971.6|99929|58
1652100220000|2022-05-09 12:43:40|99976.7|99951.7|99968.2|99943.2|99984.8|99951.8|99966|99926.7|64
1652100230000|2022-05-09 12:43:50|99968.1|99943.1|99978.9|99928.9|99988.9|99950.8|99965.9|99928.9|59
1652100240000|2022-05-09 12:44:00|99979.8|99929.8|99966.7|99941.7|99988.9|99950.5|99965.4|99928.5|62
1652100250000|2022-05-09 12:44:10|99966.6|99941.6|99972|99922|99980.1|99943.8|99961.6|99922|57
1652100260000|2022-05-09 12:44:20|99969.8|99919.8|99981.5|99956.5|99992.8|99957.8|99958.7|99919.8|69
1652100270000|2022-05-09 12:44:30|99980.3|99955.3|99985.7|99935.7|99989.3|99957.2|99970.3|99927.8|70
1652100280000|2022-05-09 12:44:40|99985.6|99935.6|99973.8|99948.8|99989|99952.7|99967.7|99932.2|67
1652100290000|2022-05-09 12:44:50|99973.7|99948.7|99998.1|99948.1|100005.1|99968.9|99973.7|99936|66
1652100300000|2022-05-09 12:45:00|99998|99948|99988.2|99938.2|99999.8|99956.3|99973|99937.7|66
1652100310000|2022-05-09 12:45:10|99988.4|99938.4|99989.5|99939.5|99997.5|99947.5|99987.6|99937.6|53
1652100320000|2022-05-09 12:45:20|99989.1|99939.1|99992.2|99942.2|99999.8|99959.4|99977.2|99937.9|62
1652100330000|2022-05-09 12:45:30|99991.2|99941.2|99998.4|99948.4|100000.2|99950.2|99987.4|99937.4|62
1652100340000|2022-05-09 12:45:40|99998.2|99948.2|100002.9|99952.9|100006.9|99956.9|99997.7|99947.7|55
1652100350000|2022-05-09 12:45:50|100002.6|99952.6|100003.3|99953.3|100006.7|99956.7|100001.4|99951.4|55
1652100360000|2022-05-09 12:46:00|100003.2|99953.2|99997.9|99947.9|100005.3|99955.3|99994.8|99944.8|64
1652100370000|2022-05-09 12:46:10|99997.1|99947.1|100006.2|99956.2|100007.4|99968.1|99993.1|99947|58
1652100380000|2022-05-09 12:46:20|100006.5|99956.5|100007.9|99957.9|100010.1|99970.4|99995.4|99955.4|63
1652100390000|2022-05-09 12:46:30|100008|99958|99998.6|99948.6|100008|99963.3|99988.3|99947.6|57
1652100400000|2022-05-09 12:46:40|99998.8|99948.8|99999.3|99949.3|100001.8|99951.8|99996.7|99946.7|61
1652100410000|2022-05-09 12:46:50|99999.4|99949.4|99998.9|99948.9|100003.6|99953.6|99998.7|99948.7|48
1652100420000|2022-05-09 12:47:00|99998.8|99948.8|99998.9|99948.9|100002.1|99952.1|99998.2|99948.2|56
1652100430000|2022-05-09 12:47:10|100000.2|99950.2|100022.1|99972.1|100024.1|99974.1|99999.8|99949.8|66
1652100440000|2022-05-09 12:47:20|100021.4|99971.4|100022.1|99972.1|100024.2|99974.2|100021.4|99971.4|58
1652100450000|2022-05-09 12:47:30|100021.8|99971.8|100020.2|99970.2|100021.8|99971.8|100016.4|99966.4|48
1652100460000|2022-05-09 12:47:40|100019.6|99969.6|100024|99974|100025.3|99975.3|100019.2|99969.2|51
1652100470000|2022-05-09 12:47:50|100023.8|99973.8|100011.6|99961.6|100025|99980.9|100005.5|99961.5|57
1652100480000|2022-05-09 12:48:00|100011.5|99961.5|100007.4|99957.4|100011.5|99961.5|100001.8|99951.8|61
1652100490000|2022-05-09 12:48:10|100007.7|99957.7|100006.4|99956.4|100016.7|99971.1|99995.9|99956.1|62
1652100500000|2022-05-09 12:48:20|100006.9|99956.9|100004|99954|100008.3|99958.3|100002.3|99952.3|50
1652100510000|2022-05-09 12:48:30|100003.2|99953.2|100004.6|99954.6|100005.3|99955.3|99999.3|99949.3|53
1652100520000|2022-05-09 12:48:40|100004.5|99954.5|99993|99943|100005.8|99955.8|99992.7|99942.7|57
1652100530000|2022-05-09 12:48:50|99992.8|99942.8|99997.2|99947.2|99997.2|99947.2|99990.6|99940.6|45
1652100540000|2022-05-09 12:49:00|99996.8|99946.8|99990.1|99940.1|99997.8|99947.8|99990.1|99940.1|50
1652100550000|2022-05-09 12:49:10|99992|99942|99986.6|99936.6|99994.3|99952.4|99977.4|99934|46
1652100560000|2022-05-09 12:49:20|99985.2|99935.2|99996.4|99946.4|99997.3|99955.4|99976.9|99932.7|62
1652100570000|2022-05-09 12:49:30|99996.6|99946.6|99985.1|99935.1|99996.9|99946.9|99983.4|99933.4|64
1652100580000|2022-05-09 12:49:40|99985|99935|99967.9|99917.9|99985|99939.7|99964.5|99914.5|71
1652100590000|2022-05-09 12:49:50|99968.8|99918.8|99984.1|99934.1|99989.3|99952.9|99968.8|99918.8|73
1652100600000|2022-05-09 12:50:00|99985.5|99935.5|99980.7|99955.7|99988|99956.9|99974|99935.5|74
1652100610000|2022-05-09 12:50:10|99980.6|99955.6|100013.7|99963.7|100015|99977.1|99980.5|99955.5|71
1652100620000|2022-05-09 12:50:20|100013.5|99963.5|100019.3|99969.3|100019.6|99969.6|100010.6|99960.6|57
1652100630000|2022-05-09 12:50:30|100018.6|99968.6|100006.7|99981.7|100021.1|99983.5|100006.4|99968.6|49
1652100640000|2022-05-09 12:50:40|100006.8|99981.8|100007.7|99982.7|100018.5|99986.1|100000.4|99964.2|67
1652100650000|2022-05-09 12:50:50|100007.6|99982.6|100020.7|99970.7|100021.5|99984|100007.1|99968.2|56
1652100660000|2022-05-09 12:51:00|100020.9|99970.9|100006.7|99981.7|100025.7|99986.9|100006.3|99969.5|66
1652100670000|2022-05-09 12:51:10|100007|99982|100013|99963|100013|99982.1|99998.6|99960.3|59
1652100680000|2022-05-09 12:51:20|100013.1|99963.1|100013|99963|100021|99983.7|100001.8|99962.6|58
1652100690000|2022-05-09 12:51:30|100012.5|99962.5|100031|99981|100032.1|99982.1|100011.2|99961.2|68
1652100700000|2022-05-09 12:51:40|100030.5|99980.5|100027.9|99977.9|100030.5|99980.5|100025.4|99975.4|58
1652100710000|2022-05-09 12:51:50|100027.3|99977.3|100053|100003|100053.4|100009.9|100020|99976.3|68
1652100720000|2022-05-09 12:52:00|100053.1|100003.1|100051.3|100001.3|100053.1|100003.1|100047.6|99997.6|62
1652100730000|2022-05-09 12:52:10|100049.7|99999.7|100040.1|99990.1|100049.7|99999.7|100037.5|99987.5|67
1652100740000|2022-05-09 12:52:20|100040.3|99990.3|100040.8|99990.8|100043.4|99993.4|100031.6|99981.6|68
1652100750000|2022-05-09 12:52:30|100040.2|99990.2|100049.8|99999.8|100052.6|100002.6|100038.1|99988.1|58
1652100760000|2022-05-09 12:52:40|100049.6|99999.6|100034.7|99984.7|100050.5|100000.5|100034.4|99984.4|71
1652100770000|2022-05-09 12:52:50|100034.2|99984.2|100036.6|99986.6|100037.1|99987.1|100033.1|99983.1|57
1652100780000|2022-05-09 12:53:00|100036.5|99986.5|100040.1|99990.1|100042.5|99992.5|100036.5|99986.5|63
1652100790000|2022-05-09 12:53:10|100040.5|99990.5|100035.3|99985.3|100043.2|100005.1|100030.1|99985.3|64
1652100800000|2022-05-09 12:53:20|100036.6|99986.6|100044.1|99994.1|100049.2|99999.2|100035.6|99985.6|65
1652100810000|2022-05-09 12:53:30|100043.8|99993.8|100044.9|99994.9|100047.3|100008.1|100033.1|99989.6|63
1652100820000|2022-05-09 12:53:40|100044.7|99994.7|100044.6|99994.6|100048.8|99998.8|100044.2|99994.2|65
1652100830000|2022-05-09 12:53:50|100044.7|99994.7|100041.8|99991.8|100050.7|100000.7|100039.9|99989.9|69
1652100840000|2022-05-09 12:54:00|100041.9|99991.9|100044.4|99994.4|100050.6|100007.8|100032.8|99990.4|73
1652100850000|2022-05-09 12:54:10|100043.8|99993.8|100048.8|99998.8|100049.9|99999.9|100041.4|99991.4|69
1652100860000|2022-05-09 12:54:20|100047.8|99997.8|100049.4|99999.4|100050.6|100012.6|100037.6|99992.1|74
1652100870000|2022-05-09 12:54:30|100052.6|100002.6|100060|100010|100065.2|100015.2|100049.8|99999.8|76
1652100880000|2022-05-09 12:54:40|100060.7|100010.7|100056.1|100006.1|100061.1|100011.1|100053.9|100003.9|70
1652100890000|2022-05-09 12:54:50|100056.2|100006.2|100056.9|100006.9|100057|100007|100041.5|99991.5|70
1652100900000|2022-05-09 12:55:00|100056.1|100006.1|100041.1|99991.1|100059|100009|100037.7|99987.7|67
1652100910000|2022-05-09 12:55:10|100041.3|99991.3|100039.6|99989.6|100043.4|99993.4|100038.8|99988.8|56
1652100920000|2022-05-09 12:55:20|100039.8|99989.8|100029.1|99979.1|100040.2|99994.5|100019.5|99978.4|51
1652100930000|2022-05-09 12:55:30|100028.5|99978.5|100006.8|99956.8|100028.5|99984|100004.5|99956.8|68
1652100940000|2022-05-09 12:55:40|100007.9|99957.9|99996.6|99946.6|100008.6|99964.9|99979|99943.6|60
1652100950000|2022-05-09 12:55:50|99997.8|99947.8|99982.1|99932.1|100000.3|99950.3|99979.8|99929.8|74
1652100960000|2022-05-09 12:56:00|99982.4|99932.4|99988.4|99938.4|99991.7|99941.7|99982.4|99932.4|64
1652100970000|2022-05-09 12:56:10|99989.2|99939.2|99977.3|99927.3|99991.3|99955.7|99972.5|99925.2|65
1652100980000|2022-05-09 12:56:20|99977.8|99927.8|99972|99922|99977.8|99932.7|99954.8|99915.4|63
1652100990000|2022-05-09 12:56:30|99972.3|99922.3|99969.2|99944.2|99982.4|99944.2|99965.6|99915.6|65
1652101000000|2022-05-09 12:56:40|99968.8|99943.8|99993.4|99943.4|99994.6|99955.5|99967.6|99930.7|66
1652101010000|2022-05-09 12:56:50|99981.4|99956.4|99980.3|99930.3|99988.8|99956.4|99979.2|99930.1|67
1652101020000|2022-05-09 12:57:00|99980.2|99930.2|99963.7|99913.7|99980.3|99930.3|99961.3|99911.3|66
1652101030000|2022-05-09 12:57:10|99963.6|99913.6|99976.1|99926.1|99980.2|99936.1|99955.3|99912.1|64
1652101040000|2022-05-09 12:57:20|99974.6|99924.6|99981.1|99931.1|99982.4|99943.6|99967.7|99922.3|56
1652101050000|2022-05-09 12:57:30|99980|99930|99981.5|99931.5|99988.8|99948.2|99973.2|99928.1|75
1652101060000|2022-05-09 12:57:40|99981.1|99931.1|99983.1|99933.1|99983.5|99933.5|99978.5|99928.5|62
1652101070000|2022-05-09 12:57:50|99983|99933|99974|99924|99995.5|99945.5|99972.4|99922.4|73
1652101080000|2022-05-09 12:58:00|99973.6|99923.6|99985.4|99935.4|99990.1|99948.8|99973.6|99923.6|66
1652101090000|2022-05-09 12:58:10|99987.4|99937.4|100002.2|99952.2|100006.1|99956.1|99987.4|99937.4|74
1652101100000|2022-05-09 12:58:20|100003.7|99953.7|100007.5|99957.5|100010.2|99972.5|99991.8|99953.2|74
1652101110000|2022-05-09 12:58:30|99995.1|99970.1|100020.2|99970.2|100022.5|99984.2|99995.1|99957.9|72
1652101120000|2022-05-09 12:58:40|100020.8|99970.8|100017.3|99967.3|100021|99971|100013.2|99963.2|65
1652101130000|2022-05-09 12:58:50|100017.1|99967.1|100005.1|99980.1|100020.9|99983.7|100004.1|99966.1|67
1652101140000|2022-05-09 12:59:00|100004.7|99979.7|100015.1|99965.1|100019.9|99982.9|100004.7|99962.4|67
1652101150000|2022-05-09 12:59:10|100016.3|99966.3|100001.6|99951.6|100016.3|99971.9|99996.9|99949.8|75
1652101160000|2022-05-09 12:59:20|99999|99949|100009.1|99959.1|100012|99962|99998.8|99948.8|63
1652101170000|2022-05-09 12:59:30|100008.9|99958.9|100024.8|99974.8|100025.8|99986.4|100004.7|99958|70
1652101180000|2022-05-09 12:59:40|100024.7|99974.7|100022.7|99972.7|100026|99990.9|100007.7|99969|78
1652101190000|2022-05-09 12:59:50|100024.1|99974.1|100035|99985|100036.3|99986.3|100024.1|99974.1|65
1652101200000|2022-05-09 13:00:00|100025.7|100000.7|100033.4|99983.4|100037.9|100004.3|100025.7|99981|75
1652101210000|2022-05-09 13:00:10|100032.9|99982.9|100028.5|99978.5|100033.9|99983.9|100023.3|99973.3|70
1652101220000|2022-05-09 13:00:20|100028.3|99978.3|100028.9|99978.9|100028.9|99978.9|100025.4|99975.4|61
1652101230000|2022-05-09 13:00:30|100029.3|99979.3|100036|99986|100044.4|99994.4|100025.5|99975.5|63
1652101240000|2022-05-09 13:00:40|100035.9|99985.9|100031.6|99981.6|100044.8|99994.8|100031.6|99981.6|72
1652101250000|2022-05-09 13:00:50|100026|99976|100035.3|99985.3|100040.4|99990.4|100026|99976|67
1652101260000|2022-05-09 13:01:00|100035.5|99985.5|100044.6|99994.6|100044.7|100002.1|100027.1|99984.9|69
1652101270000|2022-05-09 13:01:10|100044.5|99994.5|100048.6|99998.6|100055.5|100005.5|100041.7|99991.7|67
1652101280000|2022-05-09 13:01:20|100048.5|99998.5|100038.6|99988.6|100049.6|99999.6|100033.1|99983.1|65
1652101290000|2022-05-09 13:01:30|100041.6|99991.6|100043.3|99993.3|100054.7|100004.7|100041.4|99991.4|72
1652101300000|2022-05-09 13:01:40|100042.6|99992.6|100053.1|100003.1|100056.4|100006.4|100037.6|99987.6|65
1652101310000|2022-05-09 13:01:50|100052.7|100002.7|100073|100023|100078.1|100028.1|100051.8|100001.8|67
1652101320000|2022-05-09 13:02:00|100071.3|100021.3|100074.7|100024.7|100077|100038.9|100063.9|100021.3|64
1652101330000|2022-05-09 13:02:10|100074.2|100024.2|100073.9|100023.9|100078.1|100041|100057.5|100019.7|69
1652101340000|2022-05-09 13:02:20|100074.3|100024.3|100077.7|100027.7|100079.6|100040.3|100064.1|100020.7|72
1652101350000|2022-05-09 13:02:30|100077.2|100027.2|100069.9|100044.9|100079.1|100044.9|100064.9|100023.4|68
1652101360000|2022-05-09 13:02:40|100068.8|100043.8|100071.4|100046.4|100084.9|100049.3|100063.9|100029.4|67
1652101370000|2022-05-09 13:02:50|100071.5|100046.5|100074.1|100049.1|100086.3|100049.1|100065.1|100028.4|62
1652101380000|2022-05-09 13:03:00|100074.3|100049.3|100102.9|100052.9|100109.3|100063.4|100074.1|100049.1|64
1652101390000|2022-05-09 13:03:10|100103.8|100053.8|100087.7|100062.7|100103.8|100065.3|100086.9|100042.7|59
1652101400000|2022-05-09 13:03:20|100088|100063|100123.1|100073.1|100124|100087.5|100087.5|100054.6|62
1652101410000|2022-05-09 13:03:30|100121.7|100071.7|100117|100067|100121.7|100082.6|100104.3|100059.6|59
1652101420000|2022-05-09 13:03:40|100116.8|100066.8|100093.8|100043.8|100116.8|100073.2|100093.8|100043.8|61
1652101430000|2022-05-09 13:03:50|100080.3|100055.3|100080.1|100055.1|100092.9|100055.4|100078.9|100037.2|55
1652101440000|2022-05-09 13:04:00|100092.8|100042.8|100077.6|100027.6|100092.8|100043.8|100067.3|100025.7|54
1652101450000|2022-05-09 13:04:10|100077.5|100027.5|100054.3|100004.3|100077.8|100027.8|100054.3|100004.3|58
1652101460000|2022-05-09 13:04:20|100054.5|100004.5|100047.7|99997.7|100054.5|100004.5|100047.4|99997.4|57
1652101470000|2022-05-09 13:04:30|100048.3|99998.3|100041|100016|100066.7|100027.4|100041|99994.2|72
1652101480000|2022-05-09 13:04:40|100041.2|100016.2|100052|100027|100063.5|100027.6|100041.2|100003.5|71
1652101490000|2022-05-09 13:04:50|100065.9|100015.9|100060.6|100010.6|100067.6|100034.2|100048.6|100004.2|76
1652101500000|2022-05-09 13:05:00|100062.4|100012.4|100064|100014|100066.3|100030|100048.2|100010|69
1652101510000|2022-05-09 13:05:10|100064.3|100014.3|100070.6|100045.6|100085.3|100046.7|100052.2|100014|74
1652101520000|2022-05-09 13:05:20|100071.5|100046.5|100086.7|100036.7|100088.4|100046.5|100071.5|100031.1|69
1652101530000|2022-05-09 13:05:30|100084.8|100034.8|100093.4|100043.4|100097.6|100047.6|100076.1|100026.1|73
1652101540000|2022-05-09 13:05:40|100094.7|100044.7|100099.5|100049.5|100101.2|100051.2|100090.6|100040.6|74
1652101550000|2022-05-09 13:05:50|100100.2|100050.2|100074.1|100024.1|100101|100051|100072.4|100022.4|62
1652101560000|2022-05-09 13:06:00|100074.4|100024.4|100089.8|100039.8|100090.1|100040.1|100074.1|100024.1|56
1652101570000|2022-05-09 13:06:10|100090.1|100040.1|100108.9|100058.9|100112.7|100062.7|100089.7|100039.7|64
1652101580000|2022-05-09 13:06:20|100106.5|100056.5|100090.8|100040.8|100107.2|100057.2|100087.5|100037.5|68
1652101590000|2022-05-09 13:06:30|100090.5|100040.5|100084.5|100034.5|100096.7|100050|100073.8|100034.5|64
1652101600000|2022-05-09 13:06:40|100085.5|100035.5|100079.2|100029.2|100087.1|100046.2|100069.7|100028.8|56
1652101610000|2022-05-09 13:06:50|100079.1|100029.1|100083.2|100033.2|100089|100052|100073.5|100027.4|73
1652101620000|2022-05-09 13:07:00|100083.3|100033.3|100067.9|100017.9|100083.4|100035.1|100056.4|100015.6|76
1652101630000|2022-05-09 13:07:10|100067.3|100017.3|100071|100021|100075.6|100039.3|100055.7|100017.3|68
1652101640000|2022-05-09 13:07:20|100072.6|100022.6|100071.8|100021.8|100075.6|100036.5|100059.6|100018.4|67
1652101650000|2022-05-09 13:07:30|100071.6|100021.6|100063.7|100038.7|100071.8|100038.7|100056.7|100020.7|68
1652101660000|2022-05-09 13:07:40|100062.5|100037.5|100096.4|100046.4|100098.2|100054|100059.6|100034.6|74
1652101670000|2022-05-09 13:07:50|100098.8|100048.8|100125.3|100075.3|100129.1|100079.1|100096.8|100046.8|70
1652101680000|2022-05-09 13:08:00|100124.8|100074.8|100134.1|100084.1|100137.4|100087.4|100123.4|100073.4|73
1652101690000|2022-05-09 13:08:10|100132.8|100082.8|100136.5|100086.5|100138.5|100088.5|100129|100079|68
1652101700000|2022-05-09 13:08:20|100136.7|100086.7|100132.8|100082.8|100137.7|100087.7|100130.9|100080.9|60
1652101710000|2022-05-09 13:08:30|100132.3|100082.3|100126.7|100076.7|100132.6|100082.6|100126.3|100076.3|53
1652101720000|2022-05-09 13:08:40|100127.2|100077.2|100128.6|100078.6|100132.6|100082.6|100125.2|100075.2|63
1652101730000|2022-05-09 13:08:50|100128.4|100078.4|100125.7|100075.7|100130.5|100091.5|100115.5|100075.6|53
1652101740000|2022-05-09 13:09:00|100125.3|100075.3|100126.1|100076.1|100126.5|100076.5|100124.7|100074.7|57
1652101750000|2022-05-09 13:09:10|100125.3|100075.3|100131|100081|100131.6|100081.6|100120.3|100070.3|61
1652101760000|2022-05-09 13:09:20|100130.1|100080.1|100128.1|100078.1|100132|100093.5|100118.5|100078.1|46
1652101770000|2022-05-09 13:09:30|100128|100078|100129.1|100079.1|100129.4|100079.4|100127.5|100077.5|24
1652101780000|2022-05-09 13:09:40|100128.6|100078.6|100129|100079|100129.5|100091.2|100112.6|100069.2|52
1652101790000|2022-05-09 13:09:50|100129.4|100079.4|100148.8|100098.8|100152.1|100102.1|100129|100079|52
1652101800000|2022-05-09 13:10:00|100149.5|100099.5|100158|100108|100161.1|100111.1|100143.5|100093.5|74
1652101810000|2022-05-09 13:10:10|100157.4|100107.4|100167.6|100117.6|100177.4|100127.4|100157.4|100107.4|72
1652101820000|2022-05-09 13:10:20|100167.3|100117.3|100178.8|100128.8|100185.9|100140.5|100165.5|100116.6|60
1652101830000|2022-05-09 13:10:30|100179.1|100129.1|100189.1|100139.1|100192.8|100153|100169.7|100126.6|69
1652101840000|2022-05-09 13:10:40|100189|100139|100211|100161|100211|100161|100189|100139|71
1652101850000|2022-05-09 13:10:50|100211.1|100161.1|100202.9|100152.9|100212.1|100162.1|100201.6|100151.6|65
1652101860000|2022-05-09 13:11:00|100201.3|100151.3|100193.4|100143.4|100203.4|100153.4|100193|100143|58
1652101870000|2022-05-09 13:11:10|100193.3|100143.3|100212.8|100162.8|100215.2|100165.2|100193.2|100143.2|55
1652101880000|2022-05-09 13:11:20|100213.2|100163.2|100214.8|100164.8|100229.7|100179.7|100211.2|100161.2|63
1652101890000|2022-05-09 13:11:30|100214.2|100164.2|100215.9|100165.9|100218.8|100168.8|100210.2|100160.2|56
1652101900000|2022-05-09 13:11:40|100216|100166|100256.9|100206.9|100260.9|100210.9|100216|100166|68
1652101910000|2022-05-09 13:11:50|100256.5|100206.5|100248.5|100198.5|100257.2|100207.2|100245.6|100195.6|64
1652101920000|2022-05-09 13:12:00|100248.1|100198.1|100222|100172|100249.3|100200.7|100222|100172|67
1652101930000|2022-05-09 13:12:10|100221.7|100171.7|100204.4|100154.4|100221.7|100171.7|100197.2|100147.2|68
1652101940000|2022-05-09 13:12:20|100204.6|100154.6|100219.5|100169.5|100222.4|100179.6|100202.1|100152.1|71
1652101950000|2022-05-09 13:12:30|100220|100170|100221.1|100171.1|100221.6|100171.6|100210.2|100160.2|55
1652101960000|2022-05-09 13:12:40|100221.2|100171.2|100229.6|100179.6|100234.4|100193.7|100218.7|100171.1|66
1652101970000|2022-05-09 13:12:50|100229.3|100179.3|100218.4|100168.4|100230.5|100180.7|100205.7|100167.2|54
1652101980000|2022-05-09 13:13:00|100218.1|100168.1|100222.7|100172.7|100226.8|100187.8|100212.8|100168.1|55
1652101990000|2022-05-09 13:13:10|100224.4|100174.4|100227.3|100177.3|100230.9|100180.9|100222.8|100172.8|57
1652102000000|2022-05-09 13:13:20|100227|100177|100196.8|100146.8|100227|100187.5|100195.2|100145.2|59
1652102010000|2022-05-09 13:13:30|100196.6|100146.6|100156.7|100106.7|100196.6|100146.6|100156.4|100106.4|73
1652102020000|2022-05-09 13:13:40|100157|100107|100157.4|100107.4|100159.5|100109.5|100142.5|100092.5|69
1652102030000|2022-05-09 13:13:50|100157.2|100107.2|100155.3|100105.3|100176.3|100126.3|100152.1|100102.1|70
1652102040000|2022-05-09 13:14:00|100155.1|100105.1|100144.9|100094.9|100155.9|100105.9|100143.1|100093.1|77
1652102050000|2022-05-09 13:14:10|100145|100095|100152.7|100102.7|100153|100103|100144.8|100094.8|66
1652102060000|2022-05-09 13:14:20|100152.5|100102.5|100147.3|100097.3|100152.5|100102.5|100146.7|100096.7|58
1652102070000|2022-05-09 13:14:30|100148.6|100098.6|100155.8|100105.8|100157.5|100107.5|100142.4|100092.4|55
1652102080000|2022-05-09 13:14:40|100156.1|100106.1|100161.1|100111.1|100161.1|100111.1|100139.8|100089.8|68
1652102090000|2022-05-09 13:14:50|100160.1|100110.1|100133.6|100083.6|100160.1|100110.1|100129.1|100079.1|69
1652102100000|2022-05-09 13:15:00|100146.9|100096.9|100145.5|100095.5|100155.6|100105.6|100141.5|100091.5|66
1652102110000|2022-05-09 13:15:10|100145.2|100095.2|100139.8|100089.8|100145.8|100095.8|100137.8|100087.8|56
1652102120000|2022-05-09 13:15:20|100140.3|100090.3|100138.8|100088.8|100141.9|100091.9|100137.2|100087.2|59
1652102130000|2022-05-09 13:15:30|100138.5|100088.5|100169.5|100119.5|100169.5|100126.7|100138|100088|53
1652102140000|2022-05-09 13:15:40|100170.5|100120.5|100193.7|100143.7|100193.7|100143.7|100170.5|100120.5|51
1652102150000|2022-05-09 13:15:50|100193.5|100143.5|100188.1|100138.1|100197.5|100147.5|100185.9|100135.9|52
1652102160000|2022-05-09 13:16:00|100188|100138|100168.4|100118.4|100188|100138|100159.3|100117.3|60
1652102170000|2022-05-09 13:16:10|100169.4|100119.4|100158.4|100108.4|100169.7|100129.2|100154.2|100108.2|44
1652102180000|2022-05-09 13:16:20|100159.3|100109.3|100176.9|100126.9|100177.2|100137.6|100159.3|100109.3|52
1652102190000|2022-05-09 13:16:30|100177.1|100127.1|100169.9|100119.9|100177.1|100135.2|100156.5|100117.7|53
1652102200000|2022-05-09 13:16:40|100169.2|100119.2|100169.6|100119.6|100171.6|100135.1|100150.1|100111|61
1652102210000|2022-05-09 13:16:50|100170|100120|100169|100119|100170.4|100120.4|100164.9|100114.9|46
1652102220000|2022-05-09 13:17:00|100168.9|100118.9|100168.3|100118.3|100173.8|100135.9|100157.5|100117.3|47
1652102230000|2022-05-09 13:17:10|100166.6|100116.6|100175.7|100125.7|100176.1|100126.1|100166.4|100116.4|51
1652102240000|2022-05-09 13:17:20|100177|100127|100186.1|100136.1|100191.4|100151.5|100175.1|100127|53
1652102250000|2022-05-09 13:17:30|100186.5|100136.5|100172.4|100122.4|100189.4|100139.4|100160.5|100122.4|55
1652102260000|2022-05-09 13:17:40|100172|100122|100176.2|100126.2|100187|100137|100169.5|100119.5|71
1652102270000|2022-05-09 13:17:50|100176.5|100126.5|100179|100129|100191.9|100141.9|100170.6|100120.6|64
1652102280000|2022-05-09 13:18:00|100179.1|100129.1|100154.8|100104.8|100184.3|100134.3|100151.4|100101.4|73
1652102290000|2022-05-09 13:18:10|100157|100107|100162|100137|100179.8|100138|100155.9|100105.9|69
1652102300000|2022-05-09 13:18:20|100162.9|100137.9|100177.7|100127.7|100182.1|100137.9|100162.9|100121|60
1652102310000|2022-05-09 13:18:30|100177.5|100127.5|100178.4|100128.4|100182.7|100132.7|100164.7|100114.7|67
1652102320000|2022-05-09 13:18:40|100178.3|100128.3|100181.3|100131.3|100193.7|100143.7|100177.7|100127.7|67
1652102330000|2022-05-09 13:18:50|100181.5|100131.5|100181.6|100131.6|100183.8|100133.8|100176.3|100126.3|69
1652102340000|2022-05-09 13:19:00|100181.5|100131.5|100172|100122|100185.2|100140|100158.3|100122|58
1652102350000|2022-05-09 13:19:10|100173|100123|100185.7|100135.7|100186.4|100140.2|100165.2|100117.9|70
1652102360000|2022-05-09 13:19:20|100185.8|100135.8|100172.1|100122.1|100185.8|100135.8|100172|100122|63
1652102370000|2022-05-09 13:19:30|100172.4|100122.4|100187.9|100137.9|100190.5|100140.5|100164.1|100122|65
1652102380000|2022-05-09 13:19:40|100188.1|100138.1|100197.2|100147.2|100200.5|100150.5|100187.8|100137.8|57
1652102390000|2022-05-09 13:19:50|100185.9|100160.9|100202.6|100152.6|100205.2|100163|100185.5|100151.1|59
1652102400000|2022-05-09 13:20:00|100202.8|100152.8|100182.4|100132.4|100203.3|100153.3|100182.3|100132.3|60
1652102410000|2022-05-09 13:20:10|100184.1|100134.1|100166.7|100116.7|100186.1|100136.1|100166.7|100116.7|53
1652102420000|2022-05-09 13:20:20|100167.2|100117.2|100179.8|100129.8|100182.3|100132.3|100164.9|100114.9|63
1652102430000|2022-05-09 13:20:30|100180.4|100130.4|100173.5|100123.5|100180.5|100138.5|100162.1|100123.5|49
1652102440000|2022-05-09 13:20:40|100173.4|100123.4|100176.9|100126.9|100182.4|100132.4|100173.4|100123.4|50
1652102450000|2022-05-09 13:20:50|100176.2|100126.2|100179.6|100129.6|100180.9|100139.7|100164.4|100126|35
1652102460000|2022-05-09 13:21:00|100180.1|100130.1|100191|100141|100191|100141|100160|100122.9|64
1652102470000|2022-05-09 13:21:10|100189.8|100139.8|100203.2|100153.2|100205.9|100155.9|100187.3|100137.3|59
1652102480000|2022-05-09 13:21:20|100203.1|100153.1|100212.7|100162.7|100212.8|100162.8|100202.8|100152.8|45
1652102490000|2022-05-09 13:21:30|100211.4|100161.4|100234.7|100184.7|100243.5|100193.5|100211.4|100161.4|72
1652102500000|2022-05-09 13:21:40|100235.1|100185.1|100225|100175|100236.1|100189.2|100209.6|100173|46
1652102510000|2022-05-09 13:21:50|100224.1|100174.1|100230.2|100180.2|100233.9|100192.8|100208.9|100171.6|66
1652102520000|2022-05-09 13:22:00|100230.7|100180.7|100217.5|100167.5|100232|100182|100206|100165.4|58
1652102530000|2022-05-09 13:22:10|100218.4|100168.4|100225.4|100175.4|100226.5|100189.1|100204.5|100166.3|64
1652102540000|2022-05-09 13:22:20|100225.6|100175.6|100229|100179|100229|100187.1|100209.4|100166.3|67
1652102550000|2022-05-09 13:22:30|100229.9|100179.9|100211.3|100186.3|100229.9|100186.4|100211.3|100173.8|42
1652102560000|2022-05-09 13:22:40|100211.5|100186.5|100223.6|100173.6|100226.6|100186.8|100210.1|100171.7|42
1652102570000|2022-05-09 13:22:50|100223.7|100173.7|100206.1|100181.1|100223.7|100182.6|100205.5|100165.3|52
1652102580000|2022-05-09 13:23:00|100205.9|100180.9|100201.9|100151.9|100221.2|100184.5|100189.1|100151.4|64
1652102590000|2022-05-09 13:23:10|100202.4|100152.4|100183|100158|100203.4|100165.6|100182.5|100145.1|30
1652102600000|2022-05-09 13:23:20|100183.1|100158.1|100180.1|100155.1|100197.8|100159.4|100180.1|100146.5|47
1652102610000|2022-05-09 13:23:30|100179.9|100154.9|100196.1|100146.1|100197.6|100160|100178.9|100144.6|46
1652102620000|2022-05-09 13:23:40|100196.3|100146.3|100196.4|100146.4|100196.9|100159.4|100177.1|100137.4|67
1652102630000|2022-05-09 13:23:50|100196.2|100146.2|100192.7|100142.7|100198.1|100158|100178.8|100140.9|63
1652102640000|2022-05-09 13:24:00|100193.1|100143.1|100190.2|100165.2|100207.5|100167.1|100183.5|100143.1|54
1652102650000|2022-05-09 13:24:10|100191.2|100166.2|100189.8|100139.8|100191.2|100166.2|100177.1|100139.8|58
1652102660000|2022-05-09 13:24:20|100190.5|100140.5|100179.4|100154.4|100194|100154.4|100171.1|100135.1|53
1652102670000|2022-05-09 13:24:30|100180|100155|100193|100143|100200.3|100160.8|100173.2|100136.4|68
1652102680000|2022-05-09 13:24:40|100193.6|100143.6|100205.8|100155.8|100208.8|100160|100184.3|100143.6|72
1652102690000|2022-05-09 13:24:50|100207.3|100157.3|100189.7|100139.7|100207.3|100157.3|100170.8|100133.4|76
1652102700000|2022-05-09 13:25:00|100190|100140|100206.5|100156.5|100206.5|100156.5|100190|100140|65
1652102710000|2022-05-09 13:25:10|100206.7|100156.7|100213.7|100163.7|100219.4|100169.4|100203.6|100153.6|67
1652102720000|2022-05-09 13:25:20|100214.5|100164.5|100216.6|100166.6|100217.4|100167.4|100204.3|100154.3|65
1652102730000|2022-05-09 13:25:30|100217.9|100167.9|100192.6|100167.6|100217.9|100171.9|100192.6|100157.3|58
1652102740000|2022-05-09 13:25:40|100193.5|100168.5|100205.5|100155.5|100210.3|100168.5|100193.5|100152.9|54
1652102750000|2022-05-09 13:25:50|100208.6|100158.6|100211.8|100161.8|100218.6|100168.6|100208.4|100158.4|65
1652102760000|2022-05-09 13:26:00|100212.1|100162.1|100206.2|100156.2|100212.1|100162.1|100194.7|100144.7|58
1652102770000|2022-05-09 13:26:10|100206.4|100156.4|100212.1|100162.1|100220|100170|100200.1|100150.1|70
1652102780000|2022-05-09 13:26:20|100212.3|100162.3|100204.4|100154.4|100213.3|100163.3|100203.7|100153.7|57
1652102790000|2022-05-09 13:26:30|100204.5|100154.5|100217.4|100167.4|100217.4|100167.4|100204|100154|64
1652102800000|2022-05-09 13:26:40|100215.3|100165.3|100209|100159|100217.5|100167.5|100209|100159|62
1652102810000|2022-05-09 13:26:50|100209.8|100159.8|100227.7|100177.7|100229.4|100179.4|100209.8|100159.8|59
1652102820000|2022-05-09 13:27:00|100227.1|100177.1|100225.2|100175.2|100243.4|100193.4|100223.2|100173.2|70
1652102830000|2022-05-09 13:27:10|100227.2|100177.2|100231.3|100181.3|100235.8|100185.8|100221.6|100171.6|66
1652102840000|2022-05-09 13:27:20|100231.9|100181.9|100218.9|100168.9|100231.9|100181.9|100217|100167|68
1652102850000|2022-05-09 13:27:30|100217.7|100167.7|100237.9|100187.9|100240.1|100190.1|100217.6|100167.6|61
1652102860000|2022-05-09 13:27:40|100238.7|100188.7|100239.5|100189.5|100243.5|100193.5|100232.6|100182.6|74
1652102870000|2022-05-09 13:27:50|100240.8|100190.8|100232.9|100182.9|100242.3|100192.3|100231.7|100181.7|75
1652102880000|2022-05-09 13:28:00|100233|100183|100231.8|100181.8|100238.9|100198.2|100220.6|100181.6|73
1652102890000|2022-05-09 13:28:10|100230.9|100180.9|100229.7|100204.7|100243|100204.9|100229.7|100180.6|68
1652102900000|2022-05-09 13:28:20|100230.8|100205.8|100237.6|100187.6|100238.3|100205.8|100220.5|100179.9|65
1652102910000|2022-05-09 13:28:30|100229.8|100204.8|100231.7|100181.7|100242.8|100204.8|100226.3|100181.7|66
1652102920000|2022-05-09 13:28:40|100231.6|100181.6|100240.6|100190.6|100248.6|100198.6|100230|100180|66
1652102930000|2022-05-09 13:28:50|100240.2|100190.2|100236.8|100186.8|100246|100196|100235.5|100185.5|70
1652102940000|2022-05-09 13:29:00|100236.3|100186.3|100235.9|100185.9|100241.1|100191.1|100233.8|100183.8|68
1652102950000|2022-05-09 13:29:10|100235.7|100185.7|100231.5|100181.5|100238.1|100188.1|100228.5|100178.5|52
1652102960000|2022-05-09 13:29:20|100230.8|100180.8|100228.7|100178.7|100231.4|100181.4|100222|100172|62
1652102970000|2022-05-09 13:29:30|100229.4|100179.4|100232.4|100182.4|100234.6|100196.4|100221.4|100177.9|68
1652102980000|2022-05-09 13:29:40|100232.3|100182.3|100227|100177|100235.2|100185.2|100226.9|100176.9|59
1652102990000|2022-05-09 13:29:50|100225.6|100175.6|100227.4|100177.4|100236.9|100186.9|100222.1|100172.1|69
1652103000000|2022-05-09 13:30:00|100229.1|100179.1|100227.5|100177.5|100229.9|100190.3|100214.1|100167.7|68
1652103010000|2022-05-09 13:30:10|100227.1|100177.1|100236.7|100186.7|100236.8|100186.8|100219|100169|72
1652103020000|2022-05-09 13:30:20|100238.2|100188.2|100251.5|100201.5|100257.8|100207.8|100235.8|100185.8|75
1652103030000|2022-05-09 13:30:30|100251|100201|100245.4|100195.4|100256.6|100206.6|100229.3|100179.3|74
1652103040000|2022-05-09 13:30:40|100230.6|100205.6|100239.6|100189.6|100245.3|100205.6|100230.6|100183.1|68
1652103050000|2022-05-09 13:30:50|100240.5|100190.5|100240.1|100190.1|100247.6|100208.2|100225.2|100182.3|74
1652103060000|2022-05-09 13:31:00|100240.3|100190.3|100257.7|100207.7|100265.1|100220.2|100235.3|100185.3|77
1652103070000|2022-05-09 13:31:10|100257.6|100207.6|100238.8|100188.8|100264.1|100214.1|100234.8|100184.8|74
1652103080000|2022-05-09 13:31:20|100237.8|100187.8|100246.6|100196.6|100247.7|100197.7|100237.4|100187.4|67
1652103090000|2022-05-09 13:31:30|100246.1|100196.1|100235|100210|100256|100217.8|100229.8|100190.4|75
1652103100000|2022-05-09 13:31:40|100235.2|100210.2|100252.1|100202.1|100266.3|100216.3|100234.6|100199.9|71
1652103110000|2022-05-09 13:31:50|100251.6|100201.6|100241.1|100191.1|100253.9|100203.9|100237|100187|76
1652103120000|2022-05-09 13:32:00|100241.7|100191.7|100213.2|100163.2|100241.7|100191.7|100207.5|100157.5|70
1652103130000|2022-05-09 13:32:10|100210.7|100160.7|100204.8|100154.8|100217.8|100167.8|100204.8|100154.8|75
1652103140000|2022-05-09 13:32:20|100207.6|100157.6|100177.1|100127.1|100208|100158|100176.4|100126.4|76
1652103150000|2022-05-09 13:32:30|100177.3|100127.3|100223.7|100173.7|100225.9|100175.9|100176.8|100126.8|72
1652103160000|2022-05-09 13:32:40|100223.8|100173.8|100216.1|100166.1|100231.5|100181.5|100211|100161|67
1652103170000|2022-05-09 13:32:50|100216.3|100166.3|100229.4|100179.4|100232.7|100182.7|100214.9|100164.9|61
1652103180000|2022-05-09 13:33:00|100229.5|100179.5|100250.3|100200.3|100254.2|100204.2|100220.5|100178.9|71
1652103190000|2022-05-09 13:33:10|100250.5|100200.5|100256.3|100206.3|100258.1|100208.1|100244.3|100194.3|75
1652103200000|2022-05-09 13:33:20|100255.8|100205.8|100248.7|100198.7|100262.8|100212.8|100246.3|100196.3|71
1652103210000|2022-05-09 13:33:30|100247.7|100197.7|100235.8|100185.8|100250.3|100200.3|100233|100183|70
1652103220000|2022-05-09 13:33:40|100235.6|100185.6|100235.5|100185.5|100253.8|100191.5|100232.3|100181.8|71
1652103230000|2022-05-09 13:33:50|100236.2|100186.2|100233.6|100183.6|100245|100204.4|100229.4|100183.6|66
1652103240000|2022-05-09 13:34:00|100233.5|100183.5|100244.3|100194.3|100245.9|100195.9|100230.4|100180.4|66
1652103250000|2022-05-09 13:34:10|100245|100195|100244.9|100194.9|100252.8|100202.8|100244.6|100194.6|69
1652103260000|2022-05-09 13:34:20|100245.1|100195.1|100255.6|100205.6|100257.6|100207.6|100245.1|100195.1|64
1652103270000|2022-05-09 13:34:30|100255.7|100205.7|100262.4|100212.4|100275.2|100225.2|100250|100200|78
1652103280000|2022-05-09 13:34:40|100262.2|100212.2|100255.1|100205.1|100262.8|100212.8|100245.9|100195.9|74
1652103290000|2022-05-09 13:34:50|100254.3|100204.3|100237.7|100187.7|100257.7|100207.7|100237.6|100187.6|70
1652103300000|2022-05-09 13:35:00|100237.5|100187.5|100216.6|100166.6|100237.5|100187.5|100212.9|100162.9|76
1652103310000|2022-05-09 13:35:10|100216.3|100166.3|100231|100181|100231.6|100181.6|100215.2|100165.2|69
1652103320000|2022-05-09 13:35:20|100230.8|100180.8|100232.3|100182.3|100232.3|100182.3|100224.8|100174.8|67
1652103330000|2022-05-09 13:35:30|100231.8|100181.8|100240.2|100190.2|100245.1|100195.1|100231.8|100181.8|73
1652103340000|2022-05-09 13:35:40|100240.3|100190.3|100244.4|100194.4|100246.6|100203.9|100227.5|100188.6|65
1652103350000|2022-05-09 13:35:50|100244.1|100194.1|100247.4|100197.4|100247.6|100205.5|100223.6|100184.9|66
1652103360000|2022-05-09 13:36:00|100248.3|100198.3|100262.3|100212.3|100263.2|100213.2|100245.1|100195.1|66
1652103370000|2022-05-09 13:36:10|100262.6|100212.6|100265.6|100215.6|100267.8|100217.8|100256.5|100206.5|75
1652103380000|2022-05-09 13:36:20|100265|100215|100248.7|100198.7|100265.6|100215.6|100248.4|100198.4|68
1652103390000|2022-05-09 13:36:30|100248.6|100198.6|100237.5|100187.5|100251.3|100201.3|100234.2|100184.2|61
1652103400000|2022-05-09 13:36:40|100237.6|100187.6|100218.7|100168.7|100243.5|100206.1|100217.1|100167.1|64
1652103410000|2022-05-09 13:36:50|100218|100168|100200.3|100150.3|100218.7|100175.7|100200.3|100150.3|67
1652103420000|2022-05-09 13:37:00|100203|100153|100217.4|100167.4|100219.2|100169.2|100202.2|100152.2|70
1652103430000|2022-05-09 13:37:10|100219.1|100169.1|100247.8|100197.8|100252.8|100202.8|100217.6|100167.6|74
1652103440000|2022-05-09 13:37:20|100246.5|100196.5|100239.1|100189.1|100246.5|100196.5|100223.4|100173.4|74
1652103450000|2022-05-09 13:37:30|100240.1|100190.1|100236.7|100186.7|100243.6|100193.6|100230.7|100180.7|78
1652103460000|2022-05-09 13:37:40|100233.3|100183.3|100224.2|100174.2|100233.3|100183.3|100218.1|100168.1|75
1652103470000|2022-05-09 13:37:50|100224.1|100174.1|100234.9|100184.9|100254|100204|100224.1|100174.1|70
1652103480000|2022-05-09 13:38:00|100235|100185|100235.1|100185.1|100244.3|100194.3|100234.3|100184.3|58
1652103490000|2022-05-09 13:38:10|100234.9|100184.9|100231.8|100181.8|100235.8|100185.8|100227.5|100177.5|58
1652103500000|2022-05-09 13:38:20|100230.9|100180.9|100227.7|100177.7|100232|100182|100225.8|100175.8|52
1652103510000|2022-05-09 13:38:30|100227.1|100177.1|100214.2|100164.2|100227.2|100177.2|100206.5|100156.5|75
1652103520000|2022-05-09 13:38:40|100214.6|100164.6|100196.7|100146.7|100215|100165|100196|100146|61
1652103530000|2022-05-09 13:38:50|100197|100147|100196.7|100146.7|100204.2|100154.2|100196.4|100146.4|60
1652103540000|2022-05-09 13:39:00|100196.6|100146.6|100184.1|100134.1|100205.3|100155.3|100181.5|100131.5|72
1652103550000|2022-05-09 13:39:10|100185|100135|100190.9|100140.9|100191.1|100141.1|100168|100118|70
1652103560000|2022-05-09 13:39:20|100192.1|100142.1|100210.8|100160.8|100211.5|100173.3|100190.6|100140.6|60
1652103570000|2022-05-09 13:39:30|100210|100160|100203.2|100153.2|100211.7|100161.7|100202.4|100152.4|63
1652103580000|2022-05-09 13:39:40|100202.8|100152.8|100190.5|100140.5|100202.9|100152.9|100186.2|100136.2|72
1652103590000|2022-05-09 13:39:50|100191|100141|100219.4|100169.4|100220.9|100170.9|100190.8|100140.8|71
1652103600000|2022-05-09 13:40:00|100219.2|100169.2|100221.3|100171.3|100227.1|100177.1|100205|100155|78
1652103610000|2022-05-09 13:40:10|100218.8|100168.8|100268|100218|100271.8|100221.8|100218.4|100168.4|73
1652103620000|2022-05-09 13:40:20|100271.2|100221.2|100267.7|100217.7|100274.4|100224.4|100264.3|100214.3|66
1652103630000|2022-05-09 13:40:30|100266.6|100216.6|100288.8|100238.8|100311.8|100261.8|100264.8|100214.8|78
1652103640000|2022-05-09 13:40:40|100290.8|100240.8|100269.4|100219.4|100299.8|100249.8|100268.9|100218.9|76
1652103650000|2022-05-09 13:40:50|100268.8|100218.8|100285|100235|100289.3|100239.3|100268.8|100218.8|76
1652103660000|2022-05-09 13:41:00|100285.2|100235.2|100283.8|100233.8|100291.2|100241.2|100262.5|100212.5|73
1652103670000|2022-05-09 13:41:10|100283.4|100233.4|100298.5|100248.5|100302.9|100252.9|100283.4|100233.4|78
1652103680000|2022-05-09 13:41:20|100299.7|100249.7|100299.8|100249.8|100307.7|100257.7|100298|100248|75
1652103690000|2022-05-09 13:41:30|100300.9|100250.9|100289.2|100239.2|100303.2|100253.2|100289.2|100239.2|75
1652103700000|2022-05-09 13:41:40|100291|100241|100293.3|100243.3|100301.5|100251.5|100284.4|100234.4|69
1652103710000|2022-05-09 13:41:50|100292.4|100242.4|100296.2|100246.2|100296.2|100246.2|100276.4|100226.4|76
1652103720000|2022-05-09 13:42:00|100295.6|100245.6|100326.8|100276.8|100337.3|100287.3|100294.4|100244.4|77
1652103730000|2022-05-09 13:42:10|100326.7|100276.7|100357.8|100307.8|100365.1|100315.1|100326.7|100276.7|72
1652103740000|2022-05-09 13:42:20|100358|100308|100370.8|100320.8|100371.1|100335.8|100357.8|100308|72
1652103750000|2022-05-09 13:42:30|100370.9|100320.9|100361|100311|100371.6|100321.6|100360.5|100310.5|76
1652103760000|2022-05-09 13:42:40|100360.6|100310.6|100362.2|100312.2|100397|100313.2|100347.8|100291.2|75
1652103770000|2022-05-09 13:42:50|100359.3|100309.3|100361.9|100311.9|100374.4|100326.5|100351.2|100300.9|76
1652103780000|2022-05-09 13:43:00|100359.9|100309.9|100354.9|100304.9|100363.8|100313.8|100349.8|100299.8|66
1652103790000|2022-05-09 13:43:10|100355|100305|100306.9|100256.9|100373.5|100308.5|100292.8|100250.1|77
1652103800000|2022-05-09 13:43:20|100307.1|100257.1|100321.4|100271.4|100322.5|100272.5|100307|100257|74
1652103810000|2022-05-09 13:43:30|100322|100272|100316.1|100266.1|100326|100276|100316.1|100266.1|65
1652103820000|2022-05-09 13:43:40|100315.9|100265.9|100315.6|100265.6|100317.5|100267.5|100304.7|100254.7|73
1652103830000|2022-05-09 13:43:50|100316.4|100266.4|100318.5|100268.5|100319.4|100269.4|100311.9|100261.9|65
1652103840000|2022-05-09 13:44:00|100320.9|100270.9|100326.3|100276.3|100327.3|100277.3|100312.8|100262.8|68
1652103850000|2022-05-09 13:44:10|100326.6|100276.6|100314|100264|100332.2|100289.1|100314|100264|60
1652103860000|2022-05-09 13:44:20|100314.5|100264.5|100312.1|100262.1|100321.5|100271.5|100308.8|100258.8|66
1652103870000|2022-05-09 13:44:30|100311.7|100261.7|100285.4|100235.4|100313.8|100263.8|100282.1|100232.1|72
1652103880000|2022-05-09 13:44:40|100284.8|100234.8|100301.3|100251.3|100315.4|100265.4|100284.8|100234.8|73
1652103890000|2022-05-09 13:44:50|100300.8|100250.8|100294.9|100244.9|100305|100255|100294.9|100244.9|61
1652103900000|2022-05-09 13:45:00|100294.3|100244.3|100322.5|100272.5|100331.4|100281.4|100294.3|100244.3|80
1652103910000|2022-05-09 13:45:10|100322.7|100272.7|100330.9|100280.9|100340.7|100290.7|100322.3|100272.3|74
1652103920000|2022-05-09 13:45:20|100330.6|100280.6|100340.5|100290.5|100343.1|100293.1|100329.4|100279.4|73
1652103930000|2022-05-09 13:45:30|100340.2|100290.2|100351.7|100301.7|100352.8|100302.8|100338.5|100288.5|67
1652103940000|2022-05-09 13:45:40|100351.6|100301.6|100344.7|100294.7|100354.3|100304.3|100344.6|100294.6|64
1652103950000|2022-05-09 13:45:50|100343.9|100293.9|100334.5|100284.5|100344.1|100294.1|100309.6|100259.6|76
1652103960000|2022-05-09 13:46:00|100335.5|100285.5|100348.9|100298.9|100351.9|100301.9|100333.3|100283.3|63
1652103970000|2022-05-09 13:46:10|100349.7|100299.7|100365.1|100315.1|100375.8|100325.8|100349.7|100299.7|75
1652103980000|2022-05-09 13:46:20|100368.7|100318.7|100368.5|100318.5|100374.1|100319.4|100359.4|100300.7|74
1652103990000|2022-05-09 13:46:30|100362.8|100312.8|100363.2|100313.2|100366.3|100316.3|100357.5|100307.5|70
1652104000000|2022-05-09 13:46:40|100363.8|100313.8|100366|100316|100370.8|100320.8|100362.3|100312.3|71
1652104010000|2022-05-09 13:46:50|100366.4|100316.4|100371|100321|100371|100321|100361.8|100311.8|64
1652104020000|2022-05-09 13:47:00|100371.6|100321.6|100356.5|100306.5|100371.6|100321.6|100351.9|100301.9|75
1652104030000|2022-05-09 13:47:10|100357.3|100307.3|100417|100367|100417|100367|100354.2|100304.2|80
1652104040000|2022-05-09 13:47:20|100417.9|100367.9|100415.7|100365.7|100418.8|100368.8|100396.8|100346.8|77
1652104050000|2022-05-09 13:47:30|100416.7|100366.7|100427.1|100377.1|100437.2|100381.6|100413.7|100342.5|73
1652104060000|2022-05-09 13:47:40|100428|100378|100440.1|100390.1|100460.5|100404.1|100424.3|100365.5|77
1652104070000|2022-05-09 13:47:50|100442.5|100392.5|100437.7|100387.7|100464.2|100402.2|100435.4|100379.1|74
1652104080000|2022-05-09 13:48:00|100439|100389|100443.9|100393.9|100444.5|100394.5|100432.4|100382.4|69
1652104090000|2022-05-09 13:48:10|100444|100394|100455.2|100405.2|100464|100414|100442.8|100392.8|69
1652104100000|2022-05-09 13:48:20|100454.7|100404.7|100473.1|100423.1|100475|100425|100454.7|100404.7|64
1652104110000|2022-05-09 13:48:30|100473.7|100423.7|100489.8|100439.8|100491.3|100439.8|100471.4|100414.6|73
1652104120000|2022-05-09 13:48:40|100491.3|100441.3|100489.6|100439.6|100494.4|100444.4|100459.4|100400.2|72
1652104130000|2022-05-09 13:48:50|100489.4|100439.4|100493|100443|100505.6|100455.6|100489.2|100439.2|63
1652104140000|2022-05-09 13:49:00|100492.2|100442.2|100473.4|100423.4|100500.1|100444.8|100471.9|100420.2|74
1652104150000|2022-05-09 13:49:10|100472.4|100422.4|100449.8|100399.8|100481.8|100424|100449.4|100399.4|78
1652104160000|2022-05-09 13:49:20|100448.8|100398.8|100448.3|100398.3|100451.6|100401.6|100445.6|100395.6|63
1652104170000|2022-05-09 13:49:30|100448.2|100398.2|100454.2|100404.2|100465.3|100415.3|100446|100396|69
1652104180000|2022-05-09 13:49:40|100457.4|100407.4|100450.8|100400.8|100468.5|100418.5|100444.8|100394.8|63
1652104190000|2022-05-09 13:49:50|100451|100401|100459.5|100386.6|100462.4|100403.6|100441.5|100386.6|75
1652104200000|2022-05-09 13:50:00|100461.2|100382.7|100475.2|100425.2|100478.6|100425.2|100439|100382.7|75
1652104210000|2022-05-09 13:50:10|100473.7|100423.7|100455.9|100405.9|100473.7|100423.7|100447.9|100397.9|73
1652104220000|2022-05-09 13:50:20|100453.7|100403.7|100448.7|100398.7|100457.3|100407.1|100431.3|100361|72
1652104230000|2022-05-09 13:50:30|100447.6|100397.6|100486.3|100436.3|100502.4|100436.8|100442.2|100381.3|75
1652104240000|2022-05-09 13:50:40|100488.3|100438.3|100476.3|100426.3|100498.5|100439.5|100470.7|100415.8|71
1652104250000|2022-05-09 13:50:50|100480|100430|100502.8|100452.8|100503.6|100453.6|100480|100430|57
1652104260000|2022-05-09 13:51:00|100503.3|100453.3|100497.1|100447.1|100526.3|100466.9|100496.9|100438.7|74
1652104270000|2022-05-09 13:51:10|100497.6|100447.6|100501.5|100451.5|100503.4|100453.4|100494.7|100444.7|66
1652104280000|2022-05-09 13:51:20|100501.7|100451.7|100493.1|100443.1|100505.5|100455.5|100490.1|100440.1|64
1652104290000|2022-05-09 13:51:30|100493.3|100443.3|100483.3|100433.3|100493.6|100443.6|100477.4|100427.4|76
1652104300000|2022-05-09 13:51:40|100481.8|100431.8|100424.3|100374.3|100483|100433|100424.3|100374.3|72
1652104310000|2022-05-09 13:51:50|100424.5|100374.5|100428.1|100378.1|100446.7|100387.8|100418.4|100355.8|76
1652104320000|2022-05-09 13:52:00|100428|100378|100431.3|100381.3|100436.2|100382.1|100420.4|100363.6|71
1652104330000|2022-05-09 13:52:10|100431.7|100381.7|100429.3|100379.3|100433.8|100383.8|100427.1|100377.1|67
1652104340000|2022-05-09 13:52:20|100429.2|100379.2|100422.4|100372.4|100433.6|100383.6|100422.3|100372.3|60
1652104350000|2022-05-09 13:52:30|100422.6|100372.6|100416.3|100366.3|100425.6|100375.6|100412.6|100362.6|69
1652104360000|2022-05-09 13:52:40|100417.7|100367.7|100426.3|100376.3|100441.4|100383.9|100414.4|100361.9|77
1652104370000|2022-05-09 13:52:50|100427|100377|100436.3|100386.3|100443.2|100393.2|100426.4|100376.4|76
1652104380000|2022-05-09 13:53:00|100437.6|100387.6|100441.1|100391.1|100441.1|100391.1|100420.9|100370.9|75
1652104390000|2022-05-09 13:53:10|100441.5|100391.5|100441.8|100391.8|100453.7|100396.8|100433.8|100379.6|73
1652104400000|2022-05-09 13:53:20|100453.8|100383.7|100426.1|100376.1|100453.8|100389.9|100417.5|100355.5|74
1652104410000|2022-05-09 13:53:30|100425.7|100375.7|100432.3|100382.3|100452.5|100390.8|100421|100368.6|74
1652104420000|2022-05-09 13:53:40|100431.4|100381.4|100414.6|100364.6|100437.6|100381.7|100413.2|100363.2|62
1652104430000|2022-05-09 13:53:50|100414.7|100364.7|100419.6|100369.6|100425|100375|100414.1|100364.1|65
1652104440000|2022-05-09 13:54:00|100419.5|100369.5|100445.2|100395.2|100448.1|100398.1|100411.1|100361.1|69
1652104450000|2022-05-09 13:54:10|100445|100395|100435|100385|100449.5|100399.5|100428.1|100378.1|68
1652104460000|2022-05-09 13:54:20|100435.3|100385.3|100433.5|100383.5|100438.1|100388.1|100426.8|100376.8|70
1652104470000|2022-05-09 13:54:30|100433.7|100383.7|100437.7|100387.7|100442.5|100392.5|100432.5|100382.5|69
1652104480000|2022-05-09 13:54:40|100437.4|100387.4|100442|100392|100449.2|100399.2|100437|100387|71
1652104490000|2022-05-09 13:54:50|100441.7|100391.7|100465.2|100415.2|100465.2|100415.2|100441.5|100391.5|72
1652104500000|2022-05-09 13:55:00|100464.4|100414.4|100474.2|100424.2|100486.5|100424.2|100460.3|100402.9|73
1652104510000|2022-05-09 13:55:10|100471.8|100421.8|100468.9|100418.9|100472.6|100422.6|100458.9|100408.9|77
1652104520000|2022-05-09 13:55:20|100469.2|100419.2|100465.8|100415.8|100469.7|100419.7|100461.6|100411.6|71
1652104530000|2022-05-09 13:55:30|100464.9|100414.9|100479.8|100429.8|100485.3|100435.3|100452.4|100402.4|73
1652104540000|2022-05-09 13:55:40|100486.2|100436.2|100527.1|100477.1|100538.2|100479.6|100482|100432|71
1652104550000|2022-05-09 13:55:50|100527.3|100477.3|100549.2|100499.2|100555.8|100505.8|100522.7|100472.7|69
1652104560000|2022-05-09 13:56:00|100549|100499|100558.2|100508.2|100558.2|100508.2|100542.4|100492.4|66
1652104570000|2022-05-09 13:56:10|100557.4|100507.4|100529.1|100479.1|100579.9|100508.7|100527.2|100463.4|71
1652104580000|2022-05-09 13:56:20|100527|100477|100532.9|100482.9|100539.1|100489.1|100522.6|100472.6|63
1652104590000|2022-05-09 13:56:30|100530.7|100480.7|100514.2|100464.2|100536.6|100481|100510.2|100460.2|70
1652104600000|2022-05-09 13:56:40|100512.6|100462.6|100519|100469|100520.4|100470.4|100503|100453|67
1652104610000|2022-05-09 13:56:50|100519.6|100469.6|100536.6|100486.6|100542.2|100492.2|100515.8|100465.8|69
1652104620000|2022-05-09 13:57:00|100535.4|100485.4|100553.1|100503.1|100563.8|100513.8|100529.7|100479.7|76
1652104630000|2022-05-09 13:57:10|100555|100505|100536.2|100486.2|100562.9|100512.9|100534.3|100484.3|74
1652104640000|2022-05-09 13:57:20|100534.8|100484.8|100499.4|100474.4|100535.4|100489|100498.1|100460.9|74
1652104650000|2022-05-09 13:57:30|100498.7|100473.7|100562.4|100512.4|100562.6|100512.6|100497.2|100472.2|80
1652104660000|2022-05-09 13:57:40|100562.1|100512.1|100570.4|100520.4|100573.9|100523.9|100551.6|100501.6|74
1652104670000|2022-05-09 13:57:50|100567.7|100517.7|100583.4|100533.4|100587.8|100537.8|100567.4|100517.4|73
1652104680000|2022-05-09 13:58:00|100584.1|100534.1|100583.6|100533.6|100585.6|100535.6|100571.4|100521.4|77
1652104690000|2022-05-09 13:58:10|100583.2|100533.2|100590.3|100540.3|100596.7|100546.7|100580.5|100530.5|68
1652104700000|2022-05-09 13:58:20|100589.8|100539.8|100591.6|100541.6|100599.5|100549.5|100580.7|100530.7|74
1652104710000|2022-05-09 13:58:30|100591.3|100541.3|100572.7|100522.7|100591.3|100541.3|100566.7|100516.7|66
1652104720000|2022-05-09 13:58:40|100571.5|100521.5|100557.1|100507.1|100572.3|100522.3|100548.4|100498.4|72
1652104730000|2022-05-09 13:58:50|100556.9|100506.9|100543.8|100493.8|100556.9|100506.9|100536.7|100486.7|72
1652104740000|2022-05-09 13:59:00|100544.1|100494.1|100547.7|100497.7|100551.7|100501.7|100541.7|100491.7|71
1652104750000|2022-05-09 13:59:10|100547.8|100497.8|100551.1|100501.1|100551.8|100501.8|100545.9|100495.9|58
1652104760000|2022-05-09 13:59:20|100550.9|100500.9|100576.9|100526.9|100590.1|100540.1|100550.1|100500.1|59
1652104770000|2022-05-09 13:59:30|100563.2|100513.2|100566|100516|100568.2|100518.2|100555|100505|68
1652104780000|2022-05-09 13:59:40|100566.4|100516.4|100599.3|100549.3|100599.5|100549.5|100564.9|100514.9|65
1652104790000|2022-05-09 13:59:50|100596.5|100546.5|100623.4|100573.4|100623.4|100573.4|100586.2|100536.2|72
1652104800000|2022-05-09 14:00:00|100626.1|100576.1|100618.2|100568.2|100626.1|100576.1|100591.1|100541.1|78
1652104810000|2022-05-09 14:00:10|100618.4|100568.4|100632.9|100554.2|100667.5|100582.2|100616.1|100548.4|78
1652104820000|2022-05-09 14:00:20|100630.2|100556.1|100645.5|100558.7|100660|100585.2|100623.6|100548.8|76
1652104830000|2022-05-09 14:00:30|100641.8|100557.4|100662.4|100578.4|100673.2|100584.4|100641.8|100555.8|80
1652104840000|2022-05-09 14:00:40|100660.3|100579.4|100677.1|100627.1|100692.2|100627.8|100656.4|100578.5|80
1652104850000|2022-05-09 14:00:50|100677.3|100627.3|100678|100628|100692.4|100630.6|100660.8|100610.8|70
1652104860000|2022-05-09 14:01:00|100681.2|100631.2|100665.5|100615.5|100683.7|100633.7|100658.6|100608.6|73
1652104870000|2022-05-09 14:01:10|100665.6|100615.6|100651.1|100601.1|100665.6|100615.6|100649.3|100599.3|61
1652104880000|2022-05-09 14:01:20|100651.3|100601.3|100665.4|100615.4|100665.7|100615.7|100649.7|100599.7|67
1652104890000|2022-05-09 14:01:30|100666.4|100616.4|100633.5|100583.5|100666.4|100616.4|100633.3|100583.3|70
1652104900000|2022-05-09 14:01:40|100634.3|100584.3|100666.9|100616.9|100670.3|100620.3|100633.5|100583.5|71
1652104910000|2022-05-09 14:01:50|100667.6|100617.6|100695.6|100645.6|100701.6|100651.6|100666.8|100616.8|73
1652104920000|2022-05-09 14:02:00|100696.9|100646.9|100685.2|100635.2|100696.9|100646.9|100657.1|100607.1|76
1652104930000|2022-05-09 14:02:10|100685.5|100635.5|100683.6|100633.6|100685.5|100635.5|100659|100609|78
1652104940000|2022-05-09 14:02:20|100684.8|100634.8|100657.9|100607.9|100686|100636|100655.7|100605.7|75
1652104950000|2022-05-09 14:02:30|100657.3|100607.3|100673|100623|100678.2|100628.2|100653|100603|76
1652104960000|2022-05-09 14:02:40|100665|100615|100656.1|100606.1|100665.2|100615.2|100653.4|100603.4|70
1652104970000|2022-05-09 14:02:50|100654.9|100604.9|100646.9|100596.9|100658|100608|100645.9|100595.9|67
1652104980000|2022-05-09 14:03:00|100647.1|100597.1|100631.8|100581.8|100647.1|100597.1|100627.3|100577.3|70
1652104990000|2022-05-09 14:03:10|100632.5|100582.5|100646.4|100596.4|100652.7|100602.7|100631.9|100581.9|72
1652105000000|2022-05-09 14:03:20|100647|100597|100633.4|100583.4|100651.4|100601.6|100615.3|100570.2|74
1652105010000|2022-05-09 14:03:30|100635.3|100585.3|100645.9|100595.9|100652.1|100602.1|100635.3|100585.3|71
1652105020000|2022-05-09 14:03:40|100646.2|100596.2|100654.9|100604.9|100656|100606|100641.3|100591.3|67
1652105030000|2022-05-09 14:03:50|100655|100605|100648.9|100598.9|100663.6|100613.6|100646|100596|65
1652105040000|2022-05-09 14:04:00|100649.2|100599.2|100630.2|100580.2|100652.5|100602.5|100619.1|100576.5|77
1652105050000|2022-05-09 14:04:10|100630.1|100580.1|100636.3|100586.3|100644|100594|100629.6|100579.6|69
1652105060000|2022-05-09 14:04:20|100635.2|100585.2|100640.8|100590.8|100640.8|100593.9|100604.1|100564.5|73
1652105070000|2022-05-09 14:04:30|100641.4|100591.4|100631.7|100606.7|100643.7|100608|100608.9|100574.7|72
1652105080000|2022-05-09 14:04:40|100632|100607|100654.4|100604.4|100655|100613.6|100632|100593.4|62
1652105090000|2022-05-09 14:04:50|100655.4|100605.4|100622.1|100572.1|100662.9|100612.9|100622.1|100572.1|71
1652105100000|2022-05-09 14:05:00|100623.9|100573.9|100611.8|100561.8|100623.9|100573.9|100585.8|100547.9|72
1652105110000|2022-05-09 14:05:10|100612.2|100562.2|100604.8|100554.8|100613.5|100563.5|100604.8|100554.8|57
1652105120000|2022-05-09 14:05:20|100591.8|100566.8|100606.9|100556.9|100608.8|100569.9|100591.6|100546.2|62
1652105130000|2022-05-09 14:05:30|100606.4|100556.4|100617.6|100567.6|100618.8|100572.8|100596.6|100555.9|61
1652105140000|2022-05-09 14:05:40|100616.9|100566.9|100609.9|100559.9|100621.6|100571.6|100602.3|100552.3|67
1652105150000|2022-05-09 14:05:50|100610|100560|100606.2|100556.2|100615.3|100569.7|100592.3|100552.6|54
1652105160000|2022-05-09 14:06:00|100606.3|100556.3|100636.6|100586.6|100636.6|100594.1|100604|100554|67
1652105170000|2022-05-09 14:06:10|100636.8|100586.8|100649.6|100599.6|100649.6|100602.4|100610.4|100573.9|63
1652105180000|2022-05-09 14:06:20|100650.5|100600.5|100650.7|100600.7|100659.4|100609.4|100645|100595|68
1652105190000|2022-05-09 14:06:30|100650.2|100600.2|100645.5|100595.5|100657.9|100607.9|100645.5|100595.5|63
1652105200000|2022-05-09 14:06:40|100646.4|100596.4|100622.3|100572.3|100655.9|100605.9|100619|100570.9|72
1652105210000|2022-05-09 14:06:50|100622.1|100572.1|100637.6|100587.6|100640.2|100590.2|100619.1|100569.1|76
1652105220000|2022-05-09 14:07:00|100637.5|100587.5|100627.1|100577.1|100639.5|100589.5|100623.3|100573.3|76
1652105230000|2022-05-09 14:07:10|100627.5|100577.5|100620.7|100570.7|100634.2|100584.2|100620.7|100570.7|70
1652105240000|2022-05-09 14:07:20|100619.8|100569.8|100639.6|100589.6|100639.6|100589.6|100611.7|100561.7|71
1652105250000|2022-05-09 14:07:30|100643.9|100593.9|100648.7|100598.7|100653.8|100603.8|100640.4|100590.4|63
1652105260000|2022-05-09 14:07:40|100648.9|100598.9|100660.3|100610.3|100660.5|100610.5|100648.9|100598.9|71
1652105270000|2022-05-09 14:07:50|100659.7|100609.7|100657.5|100607.5|100664.1|100614.1|100654.9|100604.9|71
1652105280000|2022-05-09 14:08:00|100657.8|100607.8|100631.9|100581.9|100659.8|100609.8|100627.9|100577.9|74
1652105290000|2022-05-09 14:08:10|100631.8|100581.8|100618.7|100568.7|100633.6|100583.6|100616.1|100566.1|61
1652105300000|2022-05-09 14:08:20|100619.7|100569.7|100612.4|100562.4|100621.1|100571.1|100606.7|100556.7|72
1652105310000|2022-05-09 14:08:30|100615.6|100565.6|100625|100575|100628.8|100578.8|100613.3|100563.3|77
1652105320000|2022-05-09 14:08:40|100624.9|100574.9|100635.2|100585.2|100635.2|100585.2|100623.3|100573.3|65
1652105330000|2022-05-09 14:08:50|100637.7|100587.7|100644.2|100594.2|100644.5|100601.7|100626.7|100580.8|67
1652105340000|2022-05-09 14:09:00|100643.4|100593.4|100618.5|100568.5|100644.3|100594.7|100618.5|100568.5|71
1652105350000|2022-05-09 14:09:10|100622.6|100572.6|100634.7|100584.7|100648.8|100598.8|100622.6|100572.6|77
1652105360000|2022-05-09 14:09:20|100635.8|100585.8|100677.9|100627.9|100681|100631|100622.7|100583.3|75
1652105370000|2022-05-09 14:09:30|100679.6|100629.6|100667|100617|100686|100636|100660.4|100610.4|75
1652105380000|2022-05-09 14:09:40|100668|100618|100668.5|100618.5|100671.8|100621.8|100658.1|100608.1|76
1652105390000|2022-05-09 14:09:50|100660.8|100610.8|100662.5|100612.5|100669.3|100630|100654|100604|77
1652105400000|2022-05-09 14:10:00|100659.9|100609.9|100652.1|100602.1|100662.1|100612.1|100644.9|100594.9|79
1652105410000|2022-05-09 14:10:10|100652|100602|100624.5|100599.5|100655.9|100605.9|100624.5|100586.5|67
1652105420000|2022-05-09 14:10:20|100636|100586|100619.1|100569.1|100639.3|100591.3|100608.5|100558.5|74
1652105430000|2022-05-09 14:10:30|100619.3|100569.3|100617.4|100567.4|100620.7|100570.7|100609.9|100559.9|77
1652105440000|2022-05-09 14:10:40|100618.5|100568.5|100607.2|100557.2|100621.3|100571.3|100603.7|100553.7|68
1652105450000|2022-05-09 14:10:50|100608.4|100558.4|100635.8|100585.8|100636.5|100586.5|100588.1|100557.4|71
1652105460000|2022-05-09 14:11:00|100635.2|100585.2|100629.7|100579.7|100638.6|100595.9|100620.4|100578.7|69
1652105470000|2022-05-09 14:11:10|100630.4|100580.4|100607.5|100582.5|100630.5|100586.7|100607.3|100563.6|67
1652105480000|2022-05-09 14:11:20|100607.2|100582.2|100611.4|100586.4|100623.9|100587.7|100602.6|100562.2|71
1652105490000|2022-05-09 14:11:30|100610.1|100585.1|100623.8|100573.8|100629.2|100590.2|100609.7|100569.4|68
1652105500000|2022-05-09 14:11:40|100624.4|100574.4|100634.4|100584.4|100636.2|100593.2|100617.9|100572.1|61
1652105510000|2022-05-09 14:11:50|100634.9|100584.9|100635.9|100585.9|100635.9|100595.6|100620.5|100579.4|60
1652105520000|2022-05-09 14:12:00|100633|100583|100639.8|100589.8|100641.2|100600.6|100623.9|100582.3|66
1652105530000|2022-05-09 14:12:10|100639.9|100589.9|100630.9|100580.9|100639.9|100589.9|100630.9|100580.9|68
1652105540000|2022-05-09 14:12:20|100627.5|100577.5|100612.2|100562.2|100627.5|100577.5|100612.2|100562.2|70
1652105550000|2022-05-09 14:12:30|100613.2|100563.2|100616.7|100566.7|100617.4|100579.1|100604|100562.4|70
1652105560000|2022-05-09 14:12:40|100616.9|100566.9|100612.6|100562.6|100616.9|100566.9|100611.9|100561.9|58
1652105570000|2022-05-09 14:12:50|100613|100563|100612.6|100562.6|100613.7|100574.2|100597.1|100558.8|65
1652105580000|2022-05-09 14:13:00|100612.3|100562.3|100610.8|100560.8|100614.7|100574.2|100599.1|100559.9|58
1652105590000|2022-05-09 14:13:10|100612.1|100562.1|100612|100562|100613.2|100572.9|100597.9|100558.6|64
1652105600000|2022-05-09 14:13:20|100611.6|100561.6|100618.3|100568.3|100622.1|100584.5|100605.1|100559.9|58
1652105610000|2022-05-09 14:13:30|100617.6|100567.6|100621.4|100571.4|100623.8|100583.8|100600.4|100563.4|59
1652105620000|2022-05-09 14:13:40|100621.8|100571.8|100617.6|100592.6|100635.1|100592.6|100613.6|100571.8|65
1652105630000|2022-05-09 14:13:50|100617.1|100592.1|100639.5|100589.5|100639.6|100592.1|100617.1|100575.8|71
1652105640000|2022-05-09 14:14:00|100640.3|100590.3|100640.1|100590.1|100644.4|100604.6|100624.7|100588.1|64
1652105650000|2022-05-09 14:14:10|100639.6|100589.6|100625.4|100575.4|100639.6|100589.6|100607.7|100569.1|68
1652105660000|2022-05-09 14:14:20|100625.5|100575.5|100610.1|100560.1|100626.3|100576.3|100609.8|100559.8|73
1652105670000|2022-05-09 14:14:30|100610.6|100560.6|100613.5|100563.5|100620.5|100570.5|100610.2|100560.2|71
1652105680000|2022-05-09 14:14:40|100613|100563|100618.1|100568.1|100621.1|100571.1|100611.1|100561.1|72
1652105690000|2022-05-09 14:14:50|100618.2|100568.2|100619.9|100569.9|100620.7|100570.7|100616|100566|50
1652105700000|2022-05-09 14:15:00|100621.3|100571.3|100613.4|100563.4|100621.3|100584.4|100599.2|100560.6|63
1652105710000|2022-05-09 14:15:10|100612.2|100562.2|100589.5|100539.5|100612.9|100562.9|100583.2|100533.2|66
1652105720000|2022-05-09 14:15:20|100589|100539|100603.4|100553.4|100604.9|100554.9|100588.5|100538.5|64
1652105730000|2022-05-09 14:15:30|100601.8|100551.8|100598.8|100548.8|100603.6|100553.6|100596.8|100546.8|67
1652105740000|2022-05-09 14:15:40|100599.2|100549.2|100597.5|100547.5|100603.4|100553.4|100595.3|100545.3|69
1652105750000|2022-05-09 14:15:50|100596.7|100546.7|100589.3|100539.3|100598.5|100548.5|100583.8|100533.8|70
1652105760000|2022-05-09 14:16:00|100589.1|100539.1|100596.6|100546.6|100598.7|100548.7|100589.1|100539.1|65
1652105770000|2022-05-09 14:16:10|100597.2|100547.2|100587.8|100537.8|100598.8|100548.8|100579.8|100529.8|68
1652105780000|2022-05-09 14:16:20|100590.1|100540.1|100598.1|100548.1|100598.7|100548.7|100589.2|100539.2|65
1652105790000|2022-05-09 14:16:30|100597.5|100547.5|100621.1|100571.1|100621.2|100571.2|100597.5|100547.5|69
1652105800000|2022-05-09 14:16:40|100622.1|100572.1|100625.9|100575.9|100627.4|100577.4|100609|100559|59
1652105810000|2022-05-09 14:16:50|100627.1|100577.1|100627.1|100577.1|100627.7|100577.7|100623.1|100573.1|52
1652105820000|2022-05-09 14:17:00|100627.2|100577.2|100626.1|100576.1|100632.3|100582.3|100624.1|100574.1|67
1652105830000|2022-05-09 14:17:10|100625.9|100575.9|100627.9|100577.9|100638.1|100588.1|100618.9|100568.9|68
1652105840000|2022-05-09 14:17:20|100627.7|100577.7|100638.9|100588.9|100640.6|100590.6|100625.6|100575.6|70
1652105850000|2022-05-09 14:17:30|100638.8|100588.8|100640.4|100590.4|100641.1|100601.5|100626.3|100587.6|42
1652105860000|2022-05-09 14:17:40|100639.5|100589.5|100661.3|100611.3|100661.5|100613.9|100636.3|100587.4|50
1652105870000|2022-05-09 14:17:50|100660.8|100610.8|100661.3|100611.3|100662.1|100612.1|100654|100604|57
1652105880000|2022-05-09 14:18:00|100661.2|100611.2|100661|100611|100664.6|100614.6|100647.5|100597.5|68
1652105890000|2022-05-09 14:18:10|100661.2|100611.2|100658.4|100608.4|100661.2|100611.2|100655.5|100605.5|66
1652105900000|2022-05-09 14:18:20|100658.7|100608.7|100651.8|100601.8|100660.5|100610.5|100651.8|100601.8|51
1652105910000|2022-05-09 14:18:30|100651.9|100601.9|100657.3|100607.3|100659.3|100609.3|100646.3|100596.3|61
1652105920000|2022-05-09 14:18:40|100657|100607|100663.2|100613.2|100664.6|100614.6|100655.5|100605.5|66
1652105930000|2022-05-09 14:18:50|100663.5|100613.5|100711.4|100661.4|100712.3|100662.3|100658|100608|65
1652105940000|2022-05-09 14:19:00|100709|100659|100710.1|100660.1|100713.7|100663.7|100706.2|100656.2|70
1652105950000|2022-05-09 14:19:10|100710|100660|100714.7|100664.7|100717.2|100667.2|100706.2|100656.2|64
1652105960000|2022-05-09 14:19:20|100713.9|100663.9|100704.2|100654.2|100716.3|100666.3|100698.1|100648.1|77
1652105970000|2022-05-09 14:19:30|100704.5|100654.5|100714|100664|100716.7|100666.7|100702.1|100652.1|71
1652105980000|2022-05-09 14:19:40|100713.7|100663.7|100717.4|100667.4|100725.2|100687.3|100709.7|100662.2|79
1652105990000|2022-05-09 14:19:50|100709.7|100659.7|100754|100704|100755.5|100705.5|100709.7|100659.7|80
1652106000000|2022-05-09 14:20:00|100751.2|100701.2|100750.4|100700.4|100759|100714.8|100735.3|100699.8|75
1652106010000|2022-05-09 14:20:10|100750.9|100700.9|100722.8|100672.8|100750.9|100700.9|100715.9|100665.9|73
1652106020000|2022-05-09 14:20:20|100724.6|100674.6|100730.1|100680.1|100730.6|100687|100712|100669.4|69
1652106030000|2022-05-09 14:20:30|100731.5|100681.5|100741.3|100691.3|100741.9|100691.9|100731|100681|69
1652106040000|2022-05-09 14:20:40|100742.8|100692.8|100748.2|100698.2|100751.6|100707.5|100732.5|100689.7|72
1652106050000|2022-05-09 14:20:50|100748.3|100698.3|100738.6|100688.6|100753|100703|100738.6|100688.6|64
1652106060000|2022-05-09 14:21:00|100738.5|100688.5|100720.8|100670.8|100741.7|100707.9|100717.7|100667.7|78
1652106070000|2022-05-09 14:21:10|100720.5|100670.5|100720.9|100670.9|100721.6|100671.6|100718.4|100668.4|52
1652106080000|2022-05-09 14:21:20|100721.1|100671.1|100704.6|100654.6|100721.1|100671.1|100703.8|100653.8|66
1652106090000|2022-05-09 14:21:30|100703.7|100653.7|100701.6|100651.6|100707.8|100657.8|100699.2|100649.2|68
1652106100000|2022-05-09 14:21:40|100702.2|100652.2|100689.7|100639.7|100702.2|100652.2|100684.7|100634.7|65
1652106110000|2022-05-09 14:21:50|100688.9|100638.9|100710.3|100660.3|100712|100672.5|100686|100636|53
1652106120000|2022-05-09 14:22:00|100706.7|100656.7|100687.9|100637.9|100709.1|100670.7|100672.2|100636.1|61
1652106130000|2022-05-09 14:22:10|100687.2|100637.2|100681.6|100656.6|100702.9|100658.4|100680.9|100635.8|72
1652106140000|2022-05-09 14:22:20|100681.3|100656.3|100679.2|100654.2|100695.1|100659.8|100677|100640.1|61
1652106150000|2022-05-09 14:22:30|100680.2|100655.2|100686.2|100636.2|100689.2|100656.2|100674.9|100636.1|54
1652106160000|2022-05-09 14:22:40|100686.3|100636.3|100683.6|100658.6|100697.6|100659.2|100673.5|100635.9|59
1652106170000|2022-05-09 14:22:50|100683.7|100658.7|100701.7|100651.7|100702.2|100663|100679.8|100642.5|55
1652106180000|2022-05-09 14:23:00|100701.2|100651.2|100705.7|100655.7|100706.9|100656.9|100700.7|100650.7|65
1652106190000|2022-05-09 14:23:10|100705.4|100655.4|100707.5|100657.5|100708.8|100658.8|100704.5|100654.5|53
1652106200000|2022-05-09 14:23:20|100707.7|100657.7|100708.4|100658.4|100711.6|100674.8|100697.7|100655.5|59
1652106210000|2022-05-09 14:23:30|100708.3|100658.3|100717.8|100667.8|100723.2|100673.2|100708.3|100658.3|62
1652106220000|2022-05-09 14:23:40|100717.7|100667.7|100716.2|100666.2|100722.8|100672.8|100712.9|100662.9|58
1652106230000|2022-05-09 14:23:50|100715.9|100665.9|100713.8|100663.8|100720.7|100670.7|100712.9|100662.9|54
1652106240000|2022-05-09 14:24:00|100714.6|100664.6|100726.2|100676.2|100730.6|100690.1|100714|100664|66
1652106250000|2022-05-09 14:24:10|100726.1|100676.1|100727|100677|100731|100681|100725.4|100675.4|52
1652106260000|2022-05-09 14:24:20|100725|100675|100726.1|100676.1|100731.9|100681.9|100724.2|100674.2|53
1652106270000|2022-05-09 14:24:30|100727.2|100677.2|100723.5|100673.5|100728.3|100678.3|100723.5|100673.5|31
1652106280000|2022-05-09 14:24:40|100723.8|100673.8|100718.6|100668.6|100726.5|100676.5|100716.6|100666.6|61
1652106290000|2022-05-09 14:24:50|100718.7|100668.7|100715.4|100665.4|100721.7|100671.7|100714.3|100664.3|50
1652106300000|2022-05-09 14:25:00|100715|100665|100699.3|100649.3|100716.7|100666.7|100699.3|100649.3|68
1652106310000|2022-05-09 14:25:10|100695.2|100645.2|100701.5|100651.5|100702.4|100652.4|100694.8|100644.8|58
1652106320000|2022-05-09 14:25:20|100701|100651|100696.8|100646.8|100701|100651|100687.5|100637.5|66
1652106330000|2022-05-09 14:25:30|100695.8|100645.8|100690.1|100640.1|100699.7|100649.7|100690|100640|63
1652106340000|2022-05-09 14:25:40|100690.3|100640.3|100685.2|100635.2|100691.2|100641.2|100681.8|100631.8|66
1652106350000|2022-05-09 14:25:50|100683.9|100633.9|100676.1|100626.1|100690.3|100640.3|100676.1|100626.1|73
1652106360000|2022-05-09 14:26:00|100677.3|100627.3|100681.8|100631.8|100684|100634|100675.2|100625.2|74
1652106370000|2022-05-09 14:26:10|100681.6|100631.6|100673.1|100623.1|100682.4|100632.4|100670.4|100620.4|66
1652106380000|2022-05-09 14:26:20|100671.2|100621.2|100663.2|100613.2|100676.6|100626.6|100660.6|100610.6|75
1652106390000|2022-05-09 14:26:30|100660.9|100610.9|100666.8|100616.8|100675.5|100625.5|100656.3|100606.3|70
1652106400000|2022-05-09 14:26:40|100667.2|100617.2|100672.4|100622.4|100675.6|100625.6|100661|100611|76
1652106410000|2022-05-09 14:26:50|100672.6|100622.6|100662.3|100612.3|100673.5|100623.5|100653.8|100603.8|73
1652106420000|2022-05-09 14:27:00|100661.8|100611.8|100654.6|100604.6|100670.2|100620.2|100649|100599|69
1652106430000|2022-05-09 14:27:10|100655.1|100605.1|100657.4|100607.4|100660.9|100610.9|100651.9|100601.9|70
1652106440000|2022-05-09 14:27:20|100656.2|100606.2|100657.2|100607.2|100660.6|100610.6|100648.1|100598.1|65
1652106450000|2022-05-09 14:27:30|100659.8|100609.8|100677.5|100627.5|100677.6|100627.6|100657.7|100607.7|57
1652106460000|2022-05-09 14:27:40|100676.9|100626.9|100660.1|100610.1|100678|100628|100659.1|100609.1|63
1652106470000|2022-05-09 14:27:50|100660.4|100610.4|100668.5|100618.5|100671.3|100621.3|100655.7|100605.7|62
1652106480000|2022-05-09 14:28:00|100668.7|100618.7|100708.4|100658.4|100709.6|100659.6|100659.4|100609.4|76
1652106490000|2022-05-09 14:28:10|100710.1|100660.1|100692.5|100642.5|100711.9|100661.9|100692.5|100642.5|68
1652106500000|2022-05-09 14:28:20|100693|100643|100703.1|100653.1|100703.1|100653.1|100692.5|100642.5|60
1652106510000|2022-05-09 14:28:30|100703.8|100653.8|100688.2|100638.2|100704.3|100654.3|100686.9|100636.9|71
1652106520000|2022-05-09 14:28:40|100684.4|100634.4|100687.4|100637.4|100689.4|100639.4|100679.8|100629.8|63
1652106530000|2022-05-09 14:28:50|100687.5|100637.5|100696.2|100646.2|100697.1|100647.1|100687.5|100637.5|55
1652106540000|2022-05-09 14:29:00|100697.6|100647.6|100697.7|100647.7|100701.4|100651.4|100692.1|100642.1|66
1652106550000|2022-05-09 14:29:10|100697.4|100647.4|100678.8|100628.8|100699.5|100649.5|100677.6|100627.6|55
1652106560000|2022-05-09 14:29:20|100678.7|100628.7|100688.1|100638.1|100689.5|100639.5|100671.1|100621.1|69
1652106570000|2022-05-09 14:29:30|100687.9|100637.9|100676|100626|100687.9|100637.9|100673.7|100623.7|64
1652106580000|2022-05-09 14:29:40|100676.2|100626.2|100689|100639|100689.3|100639.3|100675.3|100625.3|56
1652106590000|2022-05-09 14:29:50|100687|100637|100696|100646|100698.8|100651.9|100660.3|100624.7|73
1652106600000|2022-05-09 14:30:00|100695.8|100645.8|100695.7|100645.7|100705|100655|100693.1|100643.1|74
1652106610000|2022-05-09 14:30:10|100696.3|100646.3|100707.2|100657.2|100714|100664.5|100688.5|100646.3|62
1652106620000|2022-05-09 14:30:20|100707.8|100657.8|100703.8|100653.8|100714.8|100666.5|100690.3|100649.2|66
1652106630000|2022-05-09 14:30:30|100703.5|100653.5|100696.6|100646.6|100704.4|100654.4|100695.3|100645.3|65
1652106640000|2022-05-09 14:30:40|100697.1|100647.1|100701.7|100651.7|100702.2|100652.2|100696.3|100646.3|51
1652106650000|2022-05-09 14:30:50|100701.4|100651.4|100704|100654|100705.4|100655.4|100699.3|100649.3|58
1652106660000|2022-05-09 14:31:00|100704.1|100654.1|100715.9|100665.9|100718.9|100668.9|100689.6|100653.9|68
1652106670000|2022-05-09 14:31:10|100714.7|100664.7|100716|100666|100718.3|100668.3|100711.9|100661.9|61
1652106680000|2022-05-09 14:31:20|100716.6|100666.6|100711.9|100661.9|100717.3|100667.3|100711.9|100661.9|54
1652106690000|2022-05-09 14:31:30|100712.2|100662.2|100721|100671|100721.8|100671.8|100712.1|100662.1|48
1652106700000|2022-05-09 14:31:40|100720.2|100670.2|100714.4|100664.4|100721.8|100671.8|100712.1|100662.1|56
1652106710000|2022-05-09 14:31:50|100714.6|100664.6|100735.4|100685.4|100735.4|100685.4|100712.6|100662.6|60
1652106720000|2022-05-09 14:32:00|100736.4|100686.4|100743.4|100693.4|100743.8|100693.8|100735|100685|68
1652106730000|2022-05-09 14:32:10|100743.6|100693.6|100746.9|100696.9|100748.4|100698.4|100742.9|100692.9|51
1652106740000|2022-05-09 14:32:20|100747|100697|100752.7|100702.7|100753.1|100703.1|100730.8|100680.8|73
1652106750000|2022-05-09 14:32:30|100752.3|100702.3|100780.2|100730.2|100780.8|100742.6|100743.5|100700.3|70
1652106760000|2022-05-09 14:32:40|100781|100731|100778.6|100728.6|100785.6|100735.6|100777.7|100727.7|62
1652106770000|2022-05-09 14:32:50|100778.5|100728.5|100819.6|100769.6|100819.6|100769.6|100778.5|100728.5|67
1652106780000|2022-05-09 14:33:00|100819.2|100769.2|100799.3|100749.3|100828.3|100778.3|100799.3|100749.3|64
1652106790000|2022-05-09 14:33:10|100805.2|100755.2|100800.6|100750.6|100812|100762|100792.6|100742.6|71
1652106800000|2022-05-09 14:33:20|100800.9|100750.9|100816.8|100766.8|100816.8|100766.8|100799.7|100749.7|72
1652106810000|2022-05-09 14:33:30|100816.2|100766.2|100839.4|100789.4|100839.6|100789.6|100814|100764|72
1652106820000|2022-05-09 14:33:40|100842.7|100792.7|100859.7|100809.7|100860.7|100810.7|100836.5|100786.5|76
1652106830000|2022-05-09 14:33:50|100863.8|100813.8|100860.5|100810.5|100868|100818|100856.5|100806.5|73
1652106840000|2022-05-09 14:34:00|100860.7|100810.7|100869.8|100819.8|100874.9|100824.9|100835.4|100785.4|77
1652106850000|2022-05-09 14:34:10|100870.4|100820.4|100872.4|100822.4|100884.4|100832|100869.4|100813.6|60
1652106860000|2022-05-09 14:34:20|100871.8|100821.8|100871.4|100821.4|100874.4|100824.4|100864.2|100814.2|63
1652106870000|2022-05-09 14:34:30|100870|100820|100816.5|100766.5|100870.6|100820.6|100808.6|100749.6|66
1652106880000|2022-05-09 14:34:40|100816|100766|100792.3|100742.3|100822.6|100766.4|100791.6|100741.6|72
1652106890000|2022-05-09 14:34:50|100792.4|100742.4|100796.9|100746.9|100811|100749.2|100791.6|100732.3|61
1652106900000|2022-05-09 14:35:00|100796.7|100746.7|100786.2|100736.2|100796.7|100746.7|100786.2|100736.2|51
1652106910000|2022-05-09 14:35:10|100787|100737|100796.2|100746.2|100797|100747|100787|100737|56
1652106920000|2022-05-09 14:35:20|100796.8|100746.8|100770.6|100720.6|100802|100756.5|100770|100703.7|60
1652106930000|2022-05-09 14:35:30|100770.8|100720.8|100762.1|100712.1|100773.3|100732.9|100750|100712.1|60
1652106940000|2022-05-09 14:35:40|100759.5|100709.5|100801.1|100751.1|100809.1|100759.1|100749.6|100709.5|72
1652106950000|2022-05-09 14:35:50|100800.4|100750.4|100812.3|100762.3|100812.8|100762.8|100799.9|100749.9|64
1652106960000|2022-05-09 14:36:00|100812.4|100762.4|100812.5|100762.5|100828.1|100773.8|100804.4|100754.4|64
1652106970000|2022-05-09 14:36:10|100812.8|100762.8|100823.4|100773.4|100823.4|100773.4|100812.8|100762.8|66
1652106980000|2022-05-09 14:36:20|100823.9|100773.9|100823.5|100773.5|100827.1|100777.1|100820.6|100770.6|55
1652106990000|2022-05-09 14:36:30|100823.6|100773.6|100801.9|100751.9|100823.7|100773.7|100801.7|100751.7|51
1652107000000|2022-05-09 14:36:40|100801.4|100751.4|100793.1|100743.1|100801.4|100751.4|100785.5|100735.5|61
1652107010000|2022-05-09 14:36:50|100792.6|100742.6|100805.7|100755.7|100807.1|100757.1|100790|100740|57
1652107020000|2022-05-09 14:37:00|100806|100756|100844.6|100794.6|100858.1|100808.1|100804.2|100754.2|68
1652107030000|2022-05-09 14:37:10|100844.3|100794.3|100846|100796|100848.5|100798.5|100839.5|100789.5|66
1652107040000|2022-05-09 14:37:20|100846.3|100796.3|100862|100812|100868|100823.1|100845.5|100795.5|50
1652107050000|2022-05-09 14:37:30|100860.5|100810.5|100841|100791|100860.5|100810.5|100840.8|100790.8|63
1652107060000|2022-05-09 14:37:40|100842.1|100792.1|100833.1|100783.1|100847.4|100797.4|100832.5|100782.5|62
1652107070000|2022-05-09 14:37:50|100833.3|100783.3|100831|100781|100834.5|100784.5|100827.4|100777.4|52
1652107080000|2022-05-09 14:38:00|100830.2|100780.2|100845|100795|100846|100796|100830.2|100780.2|51
1652107090000|2022-05-09 14:38:10|100845.7|100795.7|100880.8|100830.8|100881.4|100831.4|100845.6|100795.6|73
1652107100000|2022-05-09 14:38:20|100880.4|100830.4|100899.2|100849.2|100904.7|100854.7|100880.3|100830.3|70
1652107110000|2022-05-09 14:38:30|100902.4|100852.4|100910.3|100860.3|100914.3|100864.3|100901.3|100851.3|77
1652107120000|2022-05-09 14:38:40|100909.2|100859.2|100907.9|100857.9|100913.5|100863.5|100901.9|100851.9|78
1652107130000|2022-05-09 14:38:50|100903.6|100853.6|100907.2|100857.2|100914.9|100864.9|100902.5|100852.5|74
1652107140000|2022-05-09 14:39:00|100905.9|100855.9|100900.2|100850.2|100908.1|100858.1|100895.5|100845.5|77
1652107150000|2022-05-09 14:39:10|100900.4|100850.4|100890.4|100840.4|100901.2|100851.2|100887|100837|78
1652107160000|2022-05-09 14:39:20|100891.8|100841.8|100896.7|100846.7|100900.5|100850.5|100890|100840|71
1652107170000|2022-05-09 14:39:30|100899.9|100849.9|100910.3|100860.3|100912.1|100862.1|100899.9|100849.9|62
1652107180000|2022-05-09 14:39:40|100910.5|100860.5|100897.6|100847.6|100912.9|100862.9|100896.3|100846.3|73
1652107190000|2022-05-09 14:39:50|100896.4|100846.4|100907.4|100857.4|100911.8|100861.8|100896.4|100846.4|69
1652107200000|2022-05-09 14:40:00|100907|100857|100912.7|100862.7|100915|100865|100895.4|100845.4|76
1652107210000|2022-05-09 14:40:10|100909.8|100859.8|100893.1|100843.1|100909.8|100859.8|100886.8|100832.6|80
1652107220000|2022-05-09 14:40:20|100892.8|100842.8|100916.4|100866.4|100918.4|100876.2|100892.3|100842.3|74
1652107230000|2022-05-09 14:40:30|100911.5|100861.5|100905.6|100855.6|100916.7|100874.9|100892|100848.9|77
1652107240000|2022-05-09 14:40:40|100902.9|100852.9|100917.7|100867.7|100921.9|100871.9|100900|100850|68
1652107250000|2022-05-09 14:40:50|100916|100866|100923|100873|100923|100873|100912.4|100862.4|74
1652107260000|2022-05-09 14:41:00|100940|100890|100937.8|100887.8|100955.3|100905.3|100919.3|100866.5|73
1652107270000|2022-05-09 14:41:10|100939.5|100889.5|100946.5|100896.5|100950|100900|100939.5|100889.5|67
1652107280000|2022-05-09 14:41:20|100949.2|100899.2|100965.4|100915.4|100971.3|100921.3|100947.7|100897.7|73
1652107290000|2022-05-09 14:41:30|100964.6|100914.6|100968.3|100918.3|100982.6|100932.6|100962.7|100912.7|73
1652107300000|2022-05-09 14:41:40|100966.8|100916.8|100976.9|100926.9|100981.4|100931.4|100964.6|100914.6|65
1652107310000|2022-05-09 14:41:50|100977.7|100927.7|100985.7|100935.7|100998.3|100948.3|100977.4|100927.4|70
1652107320000|2022-05-09 14:42:00|100987.3|100937.3|100991.5|100941.5|100995.9|100945.9|100987.3|100937.3|66
1652107330000|2022-05-09 14:42:10|100990.5|100940.5|100990.7|100940.7|100992.9|100954.8|100979.8|100936|56
1652107340000|2022-05-09 14:42:20|100990.6|100940.6|100954.6|100904.6|100993.4|100943.4|100953.8|100903.8|72
1652107350000|2022-05-09 14:42:30|100954.1|100904.1|100965.9|100915.9|100968.1|100918.1|100954.1|100904.1|64
1652107360000|2022-05-09 14:42:40|100966.5|100916.5|100969.5|100919.5|100974.2|100924.2|100959.2|100909.2|74
1652107370000|2022-05-09 14:42:50|100969|100919|100974.9|100924.9|100976.1|100926.1|100968.9|100918.9|67
1652107380000|2022-05-09 14:43:00|100974.7|100924.7|100960.9|100910.9|100978.9|100928.9|100960.9|100910.9|75
1652107390000|2022-05-09 14:43:10|100960.7|100910.7|100962.9|100912.9|100962.9|100912.9|100956|100906|53
1652107400000|2022-05-09 14:43:20|100960.4|100910.4|100967.9|100917.9|100975|100925|100960.1|100910.1|57
1652107410000|2022-05-09 14:43:30|100968.6|100918.6|100961.5|100911.5|100968.6|100918.6|100959.1|100909.1|60
1652107420000|2022-05-09 14:43:40|100961.4|100911.4|100945|100895|100961.9|100911.9|100941.5|100891.5|64
1652107430000|2022-05-09 14:43:50|100943|100893|100942.3|100892.3|100947.1|100897.1|100940.3|100890.3|58
1652107440000|2022-05-09 14:44:00|100941.9|100891.9|100936.4|100886.4|100945.1|100895.1|100934.4|100884.4|61
1652107450000|2022-05-09 14:44:10|100936.9|100886.9|100935.6|100885.6|100939.7|100899.7|100921.7|100881.9|59
1652107460000|2022-05-09 14:44:20|100936.5|100886.5|100936.5|100886.5|100940.4|100890.4|100932.4|100882.4|68
1652107470000|2022-05-09 14:44:30|100937.6|100887.6|100933.9|100883.9|100937.6|100887.6|100933|100883|69
1652107480000|2022-05-09 14:44:40|100932.9|100882.9|100928.6|100878.6|100934.5|100895.5|100914.5|100871.9|65
1652107490000|2022-05-09 14:44:50|100929|100879|100942.5|100892.5|100942.5|100892.5|100928.3|100878.3|60
1652107500000|2022-05-09 14:45:00|100941.9|100891.9|100940.9|100890.9|100942|100892|100935.7|100885.7|70
1652107510000|2022-05-09 14:45:10|100940.7|100890.7|100944.2|100894.2|100948.9|100898.9|100938.2|100888.2|72
1652107520000|2022-05-09 14:45:20|100944|100894|100948.7|100898.7|100949.4|100899.4|100938|100888|67
1652107530000|2022-05-09 14:45:30|100949|100899|100949.4|100899.4|100950.1|100900.1|100941|100891|66
1652107540000|2022-05-09 14:45:40|100949.9|100899.9|100958.8|100908.8|100960.4|100910.4|100947|100897|72
1652107550000|2022-05-09 14:45:50|100960|100910|100958.4|100908.4|100960.3|100910.3|100949.4|100899.4|67
1652107560000|2022-05-09 14:46:00|100958.1|100908.1|100952.2|100902.2|100963.6|100921.3|100938.3|100900.1|77
1652107570000|2022-05-09 14:46:10|100952.5|100902.5|100937.9|100912.9|100961.6|100923.5|100937.9|100901.3|69
1652107580000|2022-05-09 14:46:20|100938.2|100913.2|100914.3|100889.3|100938.8|100913.8|100913.6|100873.7|69
1652107590000|2022-05-09 14:46:30|100915|100890|100922.6|100872.6|100926.7|100890.9|100906.3|100867.8|60
1652107600000|2022-05-09 14:46:40|100922.5|100872.5|100933|100883|100938.8|100888.8|100922.5|100872.5|59
1652107610000|2022-05-09 14:46:50|100932.1|100882.1|100957.6|100907.6|100958.5|100908.5|100930|100880|65
1652107620000|2022-05-09 14:47:00|100958.2|100908.2|100969.1|100919.1|100972.2|100927.1|100952.1|100908.2|73
1652107630000|2022-05-09 14:47:10|100970.2|100920.2|100972.1|100922.1|100981.7|100934.2|100955.4|100918.2|69
1652107640000|2022-05-09 14:47:20|100975.4|100925.4|101006.3|100956.3|101014.9|100964.9|100973.5|100923.5|74
1652107650000|2022-05-09 14:47:30|101006.5|100956.5|101005.1|100955.1|101012.1|100962.1|100990.6|100940.6|64
1652107660000|2022-05-09 14:47:40|101005.5|100955.5|100989.4|100939.4|101008.3|100971.1|100985.5|100939.4|76
1652107670000|2022-05-09 14:47:50|100989.2|100939.2|100929.2|100879.2|100989.6|100939.6|100929.2|100879.2|77
1652107680000|2022-05-09 14:48:00|100930.1|100880.1|100933.7|100883.7|100935.6|100885.6|100923|100873|70
1652107690000|2022-05-09 14:48:10|100930.6|100880.6|100922.5|100872.5|100930.6|100882.8|100907.8|100866|59
1652107700000|2022-05-09 14:48:20|100922.1|100872.1|100916.6|100866.6|100922.3|100877.2|100901.3|100865.3|55
1652107710000|2022-05-09 14:48:30|100917.9|100867.9|100917.4|100867.4|100918.3|100879.8|100902.9|100854.5|68
1652107720000|2022-05-09 14:48:40|100906.9|100881.9|100933.4|100883.4|100937.7|100888.6|100906.9|100875.7|71
1652107730000|2022-05-09 14:48:50|100932.7|100882.7|100932|100882|100939.1|100889.1|100925.4|100875.4|71
1652107740000|2022-05-09 14:49:00|100930.7|100880.7|100926.1|100876.1|100938.4|100893.8|100917.6|100873.6|71
1652107750000|2022-05-09 14:49:10|100913|100888|100934.8|100884.8|100937|100888|100911.1|100869.5|75
1652107760000|2022-05-09 14:49:20|100938.1|100888.1|100939.8|100889.8|100945.6|100895.6|100933|100883|75
1652107770000|2022-05-09 14:49:30|100937.2|100887.2|100948.2|100898.2|100950.5|100906.8|100928.8|100886.1|73
1652107780000|2022-05-09 14:49:40|100947.3|100897.3|100946.5|100896.5|100951.7|100901.7|100941.6|100891.6|75
1652107790000|2022-05-09 14:49:50|100944.4|100894.4|100938.9|100888.9|100947.1|100897.6|100919.5|100882|70
1652107800000|2022-05-09 14:50:00|100937.6|100887.6|100929.7|100879.7|100937.6|100887.6|100918.6|100868.6|79
1652107810000|2022-05-09 14:50:10|100930.9|100880.9|100930.5|100880.5|100937.6|100887.6|100922.2|100872.2|72
1652107820000|2022-05-09 14:50:20|100931.2|100881.2|100929.2|100879.2|100937|100887|100915.3|100855.9|76
1652107830000|2022-05-09 14:50:30|100926.6|100876.6|100931.5|100881.5|100933.9|100883.9|100924.1|100874.1|70
1652107840000|2022-05-09 14:50:40|100931.2|100881.2|100922.4|100872.4|100931.7|100881.7|100917.4|100867.4|60
1652107850000|2022-05-09 14:50:50|100922.8|100872.8|100926.9|100876.9|100928.2|100878.2|100922.1|100872.1|53
1652107860000|2022-05-09 14:51:00|100930|100880|100930.5|100880.5|100937.3|100887.3|100929.4|100879.4|58
1652107870000|2022-05-09 14:51:10|100930.7|100880.7|100923.3|100873.3|100931.5|100881.5|100920.5|100870.5|55
1652107880000|2022-05-09 14:51:20|100923|100873|100931.1|100881.1|100931.1|100881.1|100917|100867|48
1652107890000|2022-05-09 14:51:30|100927.8|100877.8|100936.5|100886.5|100939.8|100889.8|100926.3|100876.3|69
1652107900000|2022-05-09 14:51:40|100935.4|100885.4|100940|100890|100941.9|100891.9|100935|100885|54
1652107910000|2022-05-09 14:51:50|100939.8|100889.8|100938.9|100888.9|100940.7|100890.7|100932.7|100882.7|56
1652107920000|2022-05-09 14:52:00|100936|100886|100927.4|100877.4|100936.8|100886.8|100923.8|100873.8|62
1652107930000|2022-05-09 14:52:10|100927.2|100877.2|100919.3|100869.3|100927.2|100877.2|100915.5|100865.5|64
1652107940000|2022-05-09 14:52:20|100918.5|100868.5|100926.4|100876.4|100928|100878|100918.5|100868.5|59
1652107950000|2022-05-09 14:52:30|100926.5|100876.5|100915.5|100865.5|100927.5|100877.5|100913.5|100863.5|53
1652107960000|2022-05-09 14:52:40|100915.3|100865.3|100922.9|100872.9|100925.2|100875.2|100914.9|100864.9|60
1652107970000|2022-05-09 14:52:50|100923.2|100873.2|100918.5|100868.5|100928.3|100878.3|100915.7|100865.7|67
1652107980000|2022-05-09 14:53:00|100918.8|100868.8|100921.6|100871.6|100921.7|100871.7|100918.4|100868.4|55
1652107990000|2022-05-09 14:53:10|100921|100871|100922.2|100872.2|100922.2|100872.2|100917.4|100867.4|45
1652108000000|2022-05-09 14:53:20|100921.6|100871.6|100921.3|100871.3|100929.4|100879.4|100919.5|100869.5|53
1652108010000|2022-05-09 14:53:30|100922.2|100872.2|100924.1|100874.1|100929.4|100879.4|100919.5|100869.5|57
1652108020000|2022-05-09 14:53:40|100922.8|100872.8|100917.8|100867.8|100924|100874|100915.7|100865.7|54
1652108030000|2022-05-09 14:53:50|100917.9|100867.9|100906.3|100856.3|100918|100868|100892.8|100851.5|67
1652108040000|2022-05-09 14:54:00|100909.1|100859.1|100911|100886|100923.8|100886|100903.5|100856.5|72
1652108050000|2022-05-09 14:54:10|100910.4|100885.4|100906.2|100856.2|100913.2|100885.4|100894.5|100849.4|63
1652108060000|2022-05-09 14:54:20|100906.1|100856.1|100918.1|100868.1|100920.6|100878.1|100899.8|100856.1|55
1652108070000|2022-05-09 14:54:30|100918.2|100868.2|100910.2|100860.2|100920.1|100880.1|100900|100858.7|52
1652108080000|2022-05-09 14:54:40|100910.6|100860.6|100917.8|100867.8|100918|100880.2|100904|100858.3|53
1652108090000|2022-05-09 14:54:50|100917.6|100867.6|100955.5|100905.5|100960.5|100910.5|100908.6|100866.9|74
1652108100000|2022-05-09 14:55:00|100955.6|100905.6|100976.6|100951.6|100976.6|100951.6|100955.6|100905.6|71
1652108110000|2022-05-09 14:55:10|100988.4|100938.4|101001.9|100951.9|101009.7|100959.7|100986.7|100936.7|67
1652108120000|2022-05-09 14:55:20|101000.2|100950.2|101013.9|100963.9|101013.9|100963.9|101000.2|100950.2|73
1652108130000|2022-05-09 14:55:30|101013.6|100963.6|101021.8|100971.8|101031.9|100981.9|101008|100958|71
1652108140000|2022-05-09 14:55:40|101018.6|100968.6|101037.7|100987.7|101041.9|101002|101018.6|100968.6|75
1652108150000|2022-05-09 14:55:50|101034.5|100984.5|101036|100986|101041.4|100991.4|101025.6|100975.6|67
1652108160000|2022-05-09 14:56:00|101042|100992|101053.6|101003.6|101054.2|101004.2|101042|100992|69
1652108170000|2022-05-09 14:56:10|101055.4|101005.4|101063.7|101013.7|101063.7|101013.7|101047.8|100997.8|64
1652108180000|2022-05-09 14:56:20|101062.1|101012.1|101068.5|101018.5|101070.2|101020.2|101051.2|101001.2|76
1652108190000|2022-05-09 14:56:30|101065.6|101015.6|101085.4|101035.4|101091.3|101041.3|101065.6|101015.6|73
1652108200000|2022-05-09 14:56:40|101085.5|101035.5|101057.6|101007.6|101091.5|101041.5|101056.5|101006.5|73
1652108210000|2022-05-09 14:56:50|101058.6|101008.6|101036.9|100986.9|101088|101039.3|101033.9|100937.8|75
1652108220000|2022-05-09 14:57:00|101037.1|100987.1|100991.2|100941.2|101037.1|100987.1|100987.3|100937.3|72
1652108230000|2022-05-09 14:57:10|100991.5|100941.5|101002.5|100952.5|101012.6|100962.6|100989.9|100939.9|73
1652108240000|2022-05-09 14:57:20|101000.9|100950.9|101008.3|100958.3|101019.6|100969.6|100999.2|100949.2|63
1652108250000|2022-05-09 14:57:30|101008.4|100958.4|101021.8|100971.8|101030.4|100994.7|101005.4|100958.4|70
1652108260000|2022-05-09 14:57:40|101020.7|100970.7|101039|100989|101042.5|100992.5|101019.6|100969.6|66
1652108270000|2022-05-09 14:57:50|101038.3|100988.3|101029.3|100979.3|101051.1|101001.1|101028.5|100978.5|75
1652108280000|2022-05-09 14:58:00|101026.2|100976.2|101033.5|100983.5|101035.2|100995.6|101019.5|100976.2|68
1652108290000|2022-05-09 14:58:10|101033|100983|101033.1|100983.1|101037|100993.6|101015.9|100978.7|64
1652108300000|2022-05-09 14:58:20|101033.3|100983.3|101017.7|100992.7|101038.4|100996.1|101015.3|100975.6|57
1652108310000|2022-05-09 14:58:30|101017.5|100992.5|101018.2|100993.2|101037.4|100996.1|101008.7|100977.3|61
1652108320000|2022-05-09 14:58:40|101017.9|100992.9|101041.7|100991.7|101041.7|101001.6|101015.7|100985.7|59
1652108330000|2022-05-09 14:58:50|101040.3|100990.3|101056.1|101006.1|101056.1|101016.4|101031.8|100989.1|64
1652108340000|2022-05-09 14:59:00|101056.2|101006.2|101037.8|100987.8|101056.2|101006.2|101019.1|100982.5|72
1652108350000|2022-05-09 14:59:10|101038.8|100988.8|101045.1|100995.1|101047.2|101002.4|101023.5|100984.9|60
1652108360000|2022-05-09 14:59:20|101044|100994|101021.1|100996.1|101045.6|100996.8|101020|100980.4|62
1652108370000|2022-05-09 14:59:30|101020.4|100995.4|101019|100994|101033.6|100997.1|101015.6|100983.4|62
1652108380000|2022-05-09 14:59:40|101018.6|100993.6|101030.5|101005.5|101046.5|101009.1|101018.6|100990|60
1652108390000|2022-05-09 14:59:50|101030.8|101005.8|101063.5|101013.5|101064.1|101014.1|101030.8|100993|65
1652108400000|2022-05-09 15:00:00|101061.6|101011.6|101061.6|101011.6|101080.1|101030.1|101049.3|101010.4|76
1652108410000|2022-05-09 15:00:10|101061.1|101011.1|101064.6|101014.6|101070.1|101031|101052.7|101010.4|71
1652108420000|2022-05-09 15:00:20|101065|101015|101057.1|101007.1|101067.1|101017.1|101052.7|101002.7|74
1652108430000|2022-05-09 15:00:30|101055.1|101005.1|101037.8|100987.8|101065.7|101026.6|101029.2|100986.3|66
1652108440000|2022-05-09 15:00:40|101039.6|100989.6|101034.4|100984.4|101039.6|100989.6|101034.4|100984.4|62
1652108450000|2022-05-09 15:00:50|101034.8|100984.8|101039.7|100989.7|101044.1|100994.1|101034.1|100984.1|64
1652108460000|2022-05-09 15:01:00|101040.8|100990.8|101030|101005|101040.8|101005|101024.7|100986.9|62
1652108470000|2022-05-09 15:01:10|101029.8|101004.8|101025.2|101000.2|101030.2|101005.2|101025.2|101000.2|50
1652108480000|2022-05-09 15:01:20|101023.3|100998.3|101020.5|100995.5|101033.4|101005.9|101017.2|100973.6|64
1652108490000|2022-05-09 15:01:30|101033.3|100983.3|101026.6|100976.6|101041.4|100999.3|101015.7|100971.2|65
1652108500000|2022-05-09 15:01:40|101027.5|100977.5|101022.9|100997.9|101033.8|100998|101021.8|100972|66
1652108510000|2022-05-09 15:01:50|101021.7|100996.7|101024.3|100974.3|101039.1|101012|101018.2|100973.1|71
1652108520000|2022-05-09 15:02:00|101024|100974|101026.1|100976.1|101037.9|101012.6|101014.3|100973|70
1652108530000|2022-05-09 15:02:10|101025.7|100975.7|101008.4|100983.4|101027.1|100990.6|101005.8|100971|67
1652108540000|2022-05-09 15:02:20|101009.2|100984.2|101010.4|100985.4|101010.9|100985.9|101003.5|100978.5|70
1652108550000|2022-05-09 15:02:30|101009.9|100984.9|101005.3|100955.3|101023.4|100987.3|100994.2|100954.6|68
1652108560000|2022-05-09 15:02:40|101007.6|100957.6|101019|100994|101031.4|100994.3|101000.7|100956.3|70
1652108570000|2022-05-09 15:02:50|101021|100996|101045.8|100995.8|101045.8|101007.3|101015.6|100974.3|66
1652108580000|2022-05-09 15:03:00|101045.5|100995.5|101042.5|100992.5|101045.5|100995.5|101036|100986|61
1652108590000|2022-05-09 15:03:10|101043|100993|101027.4|100977.4|101047.7|101008.5|101021.9|100977.4|63
1652108600000|2022-05-09 15:03:20|101026|100976|101023.2|100973.2|101028.5|100978.5|101020|100970|54
1652108610000|2022-05-09 15:03:30|101023.5|100973.5|100996.7|100946.7|101030.6|100980.6|100992.6|100942.6|69
1652108620000|2022-05-09 15:03:40|100995.1|100945.1|101005|100955|101011.5|100969.6|100990.8|100942.6|69
1652108630000|2022-05-09 15:03:50|101004.6|100954.6|100996.7|100946.7|101005.2|100955.2|100991.1|100941.1|50
1652108640000|2022-05-09 15:04:00|100994.8|100944.8|100974|100924|100994.8|100944.8|100970.1|100920.1|67
1652108650000|2022-05-09 15:04:10|100973.3|100923.3|100962.9|100912.9|100973.9|100923.9|100950.2|100900.2|71
1652108660000|2022-05-09 15:04:20|100962.3|100912.3|100939.4|100889.4|100962.3|100912.3|100930.5|100880.5|62
1652108670000|2022-05-09 15:04:30|100937.7|100887.7|100943.6|100893.6|100944.6|100894.6|100937.7|100887.7|50
1652108680000|2022-05-09 15:04:40|100944.4|100894.4|100949.7|100899.7|100951.8|100901.8|100940.4|100890.4|65
1652108690000|2022-05-09 15:04:50|100950.3|100900.3|100956.6|100906.6|100958.9|100908.9|100949.3|100899.3|53
1652108700000|2022-05-09 15:05:00|100956.5|100906.5|101038|100988|101038|100988|100956.4|100906.4|74
1652108710000|2022-05-09 15:05:10|101039.2|100989.2|101031|100981|101042|100996.5|101019.3|100978.7|63
1652108720000|2022-05-09 15:05:20|101030.3|100980.3|101025.5|100975.5|101032.9|100982.9|101023.6|100973.6|49
1652108730000|2022-05-09 15:05:30|101025.2|100975.2|101023.9|100973.9|101030.4|100980.4|101022.1|100972.1|58
1652108740000|2022-05-09 15:05:40|101026.9|100976.9|101032.4|100982.4|101032.4|100982.4|101025|100975|53
1652108750000|2022-05-09 15:05:50|101032.3|100982.3|101029.9|100979.9|101042|101006.5|101026.2|100977.1|60
1652108760000|2022-05-09 15:06:00|101031.4|100981.4|101039.2|100989.2|101050.9|101011.9|101031.4|100981.4|62
1652108770000|2022-05-09 15:06:10|101038.8|100988.8|101035.3|100985.3|101042.3|100992.3|101033.9|100983.9|47
1652108780000|2022-05-09 15:06:20|101035.5|100985.5|101037|100987|101040.2|100990.2|101030.3|100980.3|53
1652108790000|2022-05-09 15:06:30|101037.2|100987.2|101029.1|100979.1|101037.2|100993.1|101018.1|100978|59
1652108800000|2022-05-09 15:06:40|101028.1|100978.1|101015.3|100965.3|101030|100980|101014.1|100964.1|48
1652108810000|2022-05-09 15:06:50|101015.7|100965.7|101016.7|100966.7|101020.8|100970.8|101007.2|100957.2|59
1652108820000|2022-05-09 15:07:00|101016.3|100966.3|101006.1|100956.1|101016.7|100966.7|101005|100955|60
1652108830000|2022-05-09 15:07:10|101006|100956|100986.5|100961.5|101006.2|100961.5|100984.3|100944.4|55
1652108840000|2022-05-09 15:07:20|100985.3|100960.3|100982.7|100932.7|100996|100961.7|100980.5|100930.5|72
1652108850000|2022-05-09 15:07:30|100982.8|100932.8|100969.5|100944.5|100983.1|100944.5|100965.9|100929.6|52
1652108860000|2022-05-09 15:07:40|100982.6|100932.6|100998.6|100948.6|101000.5|100951|100974.6|100932.1|56
1652108870000|2022-05-09 15:07:50|100996.6|100946.6|101004.4|100954.4|101009.2|100967.9|100976.3|100941.2|65
1652108880000|2022-05-09 15:08:00|101005.2|100955.2|101017.4|100967.4|101027.5|100977.5|101000.8|100950.8|64
1652108890000|2022-05-09 15:08:10|101018.2|100968.2|101023.2|100973.2|101023.8|100973.8|101018.2|100968.2|57
1652108900000|2022-05-09 15:08:20|101024|100974|101012.2|100962.2|101032.6|100982.6|101010.2|100960.2|65
1652108910000|2022-05-09 15:08:30|101011.6|100961.6|101008.1|100958.1|101011.8|100961.8|101007.6|100957.6|34
1652108920000|2022-05-09 15:08:40|101008.4|100958.4|101016|100966|101019|100969|101008.2|100958.2|50
1652108930000|2022-05-09 15:08:50|101015.3|100965.3|100984.2|100934.2|101017.2|100967.2|100982|100933.6|58
1652108940000|2022-05-09 15:09:00|100986.4|100936.4|100996.4|100946.4|100997.6|100947.6|100983.8|100933.8|44
1652108950000|2022-05-09 15:09:10|100997.3|100947.3|100990.3|100940.3|100997.6|100947.6|100985.1|100935.1|59
1652108960000|2022-05-09 15:09:20|100988.7|100938.7|101012.2|100962.2|101013.3|100963.3|100988.4|100938.4|52
1652108970000|2022-05-09 15:09:30|101012|100962|100989.7|100939.7|101012|100962|100987.5|100937.5|64
1652108980000|2022-05-09 15:09:40|100989.4|100939.4|100976.2|100926.2|100990|100940|100973.4|100923.4|56
1652108990000|2022-05-09 15:09:50|100976.3|100926.3|100991|100941|100991.8|100941.8|100972.1|100922.1|64
1652109000000|2022-05-09 15:10:00|100988.7|100938.7|100992.7|100942.7|100996.9|100946.9|100987.4|100937.4|63
1652109010000|2022-05-09 15:10:10|100988.9|100938.9|100973.6|100923.6|100988.9|100938.9|100957.9|100916.5|72
1652109020000|2022-05-09 15:10:20|100971.5|100921.5|100988|100938|100991.9|100941.9|100970.3|100920.3|54
1652109030000|2022-05-09 15:10:30|100988.3|100938.3|100985.3|100935.3|100994.8|100949.9|100974.9|100934.5|57
1652109040000|2022-05-09 15:10:40|100986.1|100936.1|100981|100931|100986.1|100936.1|100980.6|100930.6|46
1652109050000|2022-05-09 15:10:50|100981.2|100931.2|100984.6|100934.6|100987.9|100937.9|100979.3|100929.3|55
1652109060000|2022-05-09 15:11:00|100984.9|100934.9|100988.7|100938.7|100993.8|100951.9|100976.5|100934.8|68
1652109070000|2022-05-09 15:11:10|100987.1|100937.1|100969.3|100944.3|100989.2|100949.1|100969.2|100933.7|51
1652109080000|2022-05-09 15:11:20|100971.9|100946.9|100962.5|100937.5|100978.8|100946.9|100961.3|100927.7|39
1652109090000|2022-05-09 15:11:30|100962.4|100937.4|100971|100946|100984.1|100946.2|100961.5|100923.2|52
1652109100000|2022-05-09 15:11:40|100971.3|100946.3|100979.7|100929.7|100982.8|100946.3|100966|100928.4|54
1652109110000|2022-05-09 15:11:50|100980.1|100930.1|100992.6|100942.6|100996.9|100946.9|100977.7|100927.7|72
1652109120000|2022-05-09 15:12:00|100994.1|100944.1|101001.9|100951.9|101012.3|100962.3|100993.8|100943.8|73
1652109130000|2022-05-09 15:12:10|101001.4|100951.4|100995.8|100945.8|101004|100954|100995.8|100945.8|59
1652109140000|2022-05-09 15:12:20|100995.5|100945.5|101002.4|100952.4|101003.3|100953.3|100991.3|100941.3|62
1652109150000|2022-05-09 15:12:30|101005.1|100955.1|100997|100947|101007.1|100957.1|100994|100944|62
1652109160000|2022-05-09 15:12:40|100997.4|100947.4|100992.6|100942.6|101001|100951|100991.2|100941.2|65
1652109170000|2022-05-09 15:12:50|100992.8|100942.8|101025.4|100975.4|101026.6|100976.6|100992.5|100942.5|71
1652109180000|2022-05-09 15:13:00|101025.2|100975.2|101026.3|100976.3|101027.7|100977.7|101020.1|100970.1|51
1652109190000|2022-05-09 15:13:10|101025.5|100975.5|101027.1|100977.1|101027.1|100977.1|101022.1|100972.1|51
1652109200000|2022-05-09 15:13:20|101026.6|100976.6|101027.7|100977.7|101027.8|100977.8|101024.3|100974.3|38
1652109210000|2022-05-09 15:13:30|101027.9|100977.9|101017.3|100967.3|101029.3|100979.3|101016.9|100966.9|40
1652109220000|2022-05-09 15:13:40|101016.9|100966.9|101020|100970|101028.4|100978.4|101016.9|100966.9|48
1652109230000|2022-05-09 15:13:50|101019.1|100969.1|101026|100976|101028.3|100981.5|101005.2|100968.5|47
1652109240000|2022-05-09 15:14:00|101026.6|100976.6|101049|100999|101055.4|101005.4|101025.3|100975.3|59
1652109250000|2022-05-09 15:14:10|101049.2|100999.2|101050.5|101000.5|101056.4|101006.4|101045.3|100995.3|52
1652109260000|2022-05-09 15:14:20|101050.1|101000.1|101055.1|101005.1|101055.6|101005.6|101047.5|100997.5|47
1652109270000|2022-05-09 15:14:30|101056.4|101006.4|101052.6|101002.6|101061.9|101011.9|101048.3|100998.3|56
1652109280000|2022-05-09 15:14:40|101052|101002|101050.2|101000.2|101058.7|101008.7|101049.6|100999.6|60
1652109290000|2022-05-09 15:14:50|101050.3|101000.3|101045.6|100995.6|101053.4|101003.4|101044.6|100994.6|51
1652109300000|2022-05-09 15:15:00|101045.8|100995.8|101028.7|100978.7|101050.6|101010.3|101021.5|100972.1|67
1652109310000|2022-05-09 15:15:10|101028.4|100978.4|101016.7|100966.7|101031.9|100981.9|101012.4|100962.4|69
1652109320000|2022-05-09 15:15:20|101015.2|100965.2|101014.5|100964.5|101018.1|100968.1|101009.6|100959.6|67
1652109330000|2022-05-09 15:15:30|101014.3|100964.3|101011.4|100961.4|101017.2|100967.2|101009.9|100959.9|57
1652109340000|2022-05-09 15:15:40|101011.3|100961.3|101014|100964|101017.2|100967.2|101008.8|100958.8|59
1652109350000|2022-05-09 15:15:50|101013.8|100963.8|101013.5|100963.5|101015.2|100965.2|101011.5|100961.5|35
1652109360000|2022-05-09 15:16:00|101012.8|100962.8|101009|100959|101014.4|100964.4|101008.9|100958.9|47
1652109370000|2022-05-09 15:16:10|101009.1|100959.1|101010.2|100960.2|101011.5|100961.5|101008.9|100958.9|25
1652109380000|2022-05-09 15:16:20|101009.2|100959.2|101013.8|100963.8|101017.4|100967.4|101009.2|100959.2|52
1652109390000|2022-05-09 15:16:30|101014.1|100964.1|101014.6|100964.6|101015.1|100965.1|101011.9|100961.9|25
1652109400000|2022-05-09 15:16:40|101014.7|100964.7|101017.4|100967.4|101019.6|100969.6|101014.5|100964.5|33
1652109410000|2022-05-09 15:16:50|101017.5|100967.5|101012.8|100987.8|101024.7|100987.8|101008.2|100964.9|52
1652109420000|2022-05-09 15:17:00|101012.1|100987.1|101019.2|100969.2|101023.5|100987.1|101005.4|100968.8|64
1652109430000|2022-05-09 15:17:10|101019.1|100969.1|101024.7|100974.7|101024.7|100974.7|101018.6|100968.6|63
1652109440000|2022-05-09 15:17:20|101023.7|100973.7|101020.5|100970.5|101023.7|100986.1|101005.1|100967|68
1652109450000|2022-05-09 15:17:30|101021.6|100971.6|101016.4|100966.4|101021.9|100977.8|101002.8|100963.1|65
1652109460000|2022-05-09 15:17:40|101016.1|100966.1|101016.8|100966.8|101016.8|100966.8|101011.9|100961.9|48
1652109470000|2022-05-09 15:17:50|101016.5|100966.5|101002.7|100977.7|101019.2|100977.7|100999.5|100962.4|49
1652109480000|2022-05-09 15:18:00|101002.6|100977.6|101000|100975|101004.6|100979.6|100999.5|100974.5|43
1652109490000|2022-05-09 15:18:10|101000.1|100975.1|100998.1|100973.1|101001.3|100976.3|100996|100971|39
1652109500000|2022-05-09 15:18:20|100998.2|100973.2|101008.5|100958.5|101011.6|100976.2|100995.6|100955.5|64
1652109510000|2022-05-09 15:18:30|101009.1|100959.1|100996.2|100971.2|101009.9|100974.1|100993.8|100958.7|55
1652109520000|2022-05-09 15:18:40|100996.4|100971.4|100993.4|100968.4|100999.8|100974.8|100992.6|100967.6|52
1652109530000|2022-05-09 15:18:50|100993.5|100968.5|100996.9|100971.9|100999.7|100974.7|100992.4|100967.4|54
1652109540000|2022-05-09 15:19:00|100997.1|100972.1|101027.9|100977.9|101042.8|101005.5|100997.1|100972.1|70
1652109550000|2022-05-09 15:19:10|101028.2|100978.2|101018.1|100968.1|101036.1|101000.3|101017.8|100967.8|70
1652109560000|2022-05-09 15:19:20|101018.9|100968.9|101018.9|100968.9|101022.5|100984.5|101006.7|100965.6|63
1652109570000|2022-05-09 15:19:30|101019.1|100969.1|101013.1|100963.1|101021|100976.6|101001|100960.3|62
1652109580000|2022-05-09 15:19:40|101013.5|100963.5|101025.1|100975.1|101027.1|100977.1|101013.5|100963.5|62
1652109590000|2022-05-09 15:19:50|101024.5|100974.5|101016.5|100991.5|101026.3|100993.9|101008.1|100969.5|56
1652109600000|2022-05-09 15:20:00|101018.3|100993.3|101028.4|100978.4|101038.5|101003.7|101011.1|100967.9|71
1652109610000|2022-05-09 15:20:10|101026.2|100976.2|101010|100985|101030.6|100992.6|101010|100972.1|66
1652109620000|2022-05-09 15:20:20|101011.4|100986.4|101010.5|100985.5|101031.9|100990.7|101007.6|100974|69
1652109630000|2022-05-09 15:20:30|101010.2|100985.2|101014.4|100989.4|101029.9|100991|101008.2|100969.8|67
1652109640000|2022-05-09 15:20:40|101015.6|100990.6|101028.9|100978.9|101029|100992|101014.7|100975.5|62
1652109650000|2022-05-09 15:20:50|101029|100979|101056.9|101006.9|101058.1|101008.1|101025.6|100975.6|50
1652109660000|2022-05-09 15:21:00|101059.8|101009.8|101039.8|100989.8|101065.2|101015.2|101039.8|100989.8|67
1652109670000|2022-05-09 15:21:10|101040.2|100990.2|101050.9|101000.9|101055.5|101027.3|101040.2|100990.2|66
1652109680000|2022-05-09 15:21:20|101052|101002|101048.9|100998.9|101052.4|101002.4|101043|100993|59
1652109690000|2022-05-09 15:21:30|101048.7|100998.7|101052.6|101002.6|101055.7|101005.7|101048.7|100998.7|45
1652109700000|2022-05-09 15:21:40|101052.8|101002.8|101054|101004|101057.3|101007.3|101051.4|101001.4|45
1652109710000|2022-05-09 15:21:50|101053.9|101003.9|101055.2|101005.2|101057.5|101007.5|101051.8|101001.8|48
1652109720000|2022-05-09 15:22:00|101054.9|101004.9|101052.3|101002.3|101057.2|101007.2|101049.5|100999.5|56
1652109730000|2022-05-09 15:22:10|101052.9|101002.9|101082.1|101032.1|101085.1|101035.1|101052.9|101002.9|59
1652109740000|2022-05-09 15:22:20|101081.2|101031.2|101091.3|101041.3|101092.9|101042.9|101079.7|101029.7|54
1652109750000|2022-05-09 15:22:30|101091.6|101041.6|101090|101040|101092.3|101042.3|101087.5|101037.5|58
1652109760000|2022-05-09 15:22:40|101089.7|101039.7|101076.4|101026.4|101092.2|101042.2|101065.8|101015.8|68
1652109770000|2022-05-09 15:22:50|101075.8|101025.8|101065.1|101015.1|101087.8|101037.8|101061.1|101011.1|70
1652109780000|2022-05-09 15:23:00|101064.5|101014.5|101068.6|101018.6|101075.3|101025.3|101063.8|101013.8|63
1652109790000|2022-05-09 15:23:10|101068.8|101018.8|101056.2|101006.2|101069.6|101019.6|101056.2|101006.2|58
1652109800000|2022-05-09 15:23:20|101053.8|101003.8|101052|101002|101061.5|101011.5|101046.8|100996.8|67
1652109810000|2022-05-09 15:23:30|101051.4|101001.4|101061.2|101011.2|101063.3|101013.3|101051.4|101001.4|55
1652109820000|2022-05-09 15:23:40|101060.8|101010.8|101045.6|100995.6|101063.1|101013.1|101045.6|100995.6|58
1652109830000|2022-05-09 15:23:50|101046.6|100996.6|101096.4|101046.4|101096.4|101046.4|101045.3|100995.3|69
1652109840000|2022-05-09 15:24:00|101096.2|101046.2|101098.9|101048.9|101107|101057|101086.1|101036.1|75
1652109850000|2022-05-09 15:24:10|101098.8|101048.8|101101|101051|101102.9|101052.9|101098.1|101048.1|59
1652109860000|2022-05-09 15:24:20|101101.1|101051.1|101093.3|101043.3|101101.9|101058.5|101082.7|101041.8|57
1652109870000|2022-05-09 15:24:30|101093|101043|101109.1|101059.1|101127.4|101070.7|101092.6|101042.6|75
1652109880000|2022-05-09 15:24:40|101109.3|101059.3|101097.8|101047.8|101109.5|101059.5|101097.4|101047.4|61
1652109890000|2022-05-09 15:24:50|101097.5|101047.5|101104.3|101054.3|101106.1|101056.1|101095.9|101045.9|63
1652109900000|2022-05-09 15:25:00|101097.5|101047.5|101103.3|101053.3|101141.6|101069.7|101097.5|101047.5|69
1652109910000|2022-05-09 15:25:10|101103.2|101053.2|101107.2|101057.2|101112.9|101058.2|101094.7|101037.7|71
1652109920000|2022-05-09 15:25:20|101106.8|101056.8|101101.4|101051.4|101112.2|101060|101100.9|101041.1|62
1652109930000|2022-05-09 15:25:30|101102.6|101052.6|101102.2|101052.2|101113.8|101061.4|101100.4|101042.2|68
1652109940000|2022-05-09 15:25:40|101103|101053|101104.3|101054.3|101107.9|101057.9|101101.1|101051.1|56
1652109950000|2022-05-09 15:25:50|101104.5|101054.5|101103.4|101053.4|101106.5|101056.5|101102.3|101052.3|47
1652109960000|2022-05-09 15:26:00|101102.9|101052.9|101113.1|101063.1|101117.3|101067.3|101102.9|101052.9|66
1652109970000|2022-05-09 15:26:10|101112.4|101062.4|101116.8|101066.8|101131.8|101081.8|101107.9|101057.9|71
1652109980000|2022-05-09 15:26:20|101116.4|101066.4|101102.8|101052.8|101122.9|101072.9|101101.8|101051.8|66
1652109990000|2022-05-09 15:26:30|101103.3|101053.3|101100.5|101050.5|101106.6|101056.6|101096|101046|59
1652110000000|2022-05-09 15:26:40|101100|101050|101104.6|101054.6|101108.7|101058.7|101100|101050|57
1652110010000|2022-05-09 15:26:50|101105.1|101055.1|101110.4|101060.4|101114.1|101064.1|101098.3|101048.3|62
1652110020000|2022-05-09 15:27:00|101109.2|101059.2|101101.5|101051.5|101115.1|101065.1|101101|101051|67
1652110030000|2022-05-09 15:27:10|101109.6|101035.9|101102.4|101052.4|101109.6|101055.7|101097.8|101035.9|60
1652110040000|2022-05-09 15:27:20|101102.7|101052.7|101101.8|101051.8|101104.5|101054.5|101098.7|101048.7|56
1652110050000|2022-05-09 15:27:30|101100.3|101050.3|101130.2|101080.2|101143.4|101083.6|101100.3|101045.6|67
1652110060000|2022-05-09 15:27:40|101129.8|101079.8|101160.9|101110.9|101163.4|101113.4|101129.1|101068|62
1652110070000|2022-05-09 15:27:50|101163.9|101113.9|101279.4|101192.5|101285.9|101199.3|101162.5|101112.5|68
1652110080000|2022-05-09 15:28:00|101281.8|101192.4|101252.7|101176.5|101284.8|101211.7|101242.7|101151.5|80
1652110090000|2022-05-09 15:28:10|101252.5|101175.4|101254|101204|101280.1|101205.7|101240.1|101159.3|63
1652110100000|2022-05-09 15:28:20|101263.6|101190.9|101259.6|101186|101271.4|101205|101242.6|101168.8|61
1652110110000|2022-05-09 15:28:30|101258.7|101187.4|101231.8|101181.8|101260.7|101199.6|101227|101160|73
1652110120000|2022-05-09 15:28:40|101231.6|101181.6|101223|101151.3|101253.7|101182.8|101210.6|101135.3|65
1652110130000|2022-05-09 15:28:50|101219.1|101145.5|101213.9|101139.8|101237|101152.6|101199.2|101123.5|65
1652110140000|2022-05-09 15:29:00|101213.6|101140.1|101219|101139.8|101230.4|101162.4|101199.4|101124.1|65
1652110150000|2022-05-09 15:29:10|101216.8|101141.4|101217.1|101167.1|101241.7|101175.2|101205.7|101137.5|75
1652110160000|2022-05-09 15:29:20|101218.4|101168.4|101224.3|101174.3|101246.7|101182.6|101215.7|101145.6|57
1652110170000|2022-05-09 15:29:30|101226.1|101176.1|101233.3|101183.3|101235.5|101185.5|101221.9|101171.9|56
1652110180000|2022-05-09 15:29:40|101234.8|101184.8|101226.9|101176.9|101236.1|101186.1|101224.4|101174.4|56
1652110190000|2022-05-09 15:29:50|101221.4|101171.4|101225.8|101175.8|101226.2|101176.2|101209.3|101159.3|70
1652110200000|2022-05-09 15:30:00|101225.4|101175.4|101206.2|101156.2|101234.8|101184.8|101206|101156|60
1652110210000|2022-05-09 15:30:10|101206.4|101156.4|101201.8|101151.8|101213.2|101160.6|101195.1|101132.9|71
1652110220000|2022-05-09 15:30:20|101202|101152|101211.2|101161.2|101228.2|101167.6|101200|101150|68
1652110230000|2022-05-09 15:30:30|101211.8|101161.8|101193.5|101143.5|101218.5|101167.3|101193.1|101134.9|76
1652110240000|2022-05-09 15:30:40|101195.7|101145.7|101198.7|101148.7|101210.4|101150.4|101193.5|101138.2|64
1652110250000|2022-05-09 15:30:50|101200.5|101150.5|101197.2|101147.2|101208.8|101151.2|101194.7|101131|69
1652110260000|2022-05-09 15:31:00|101197.9|101147.9|101210.4|101133.3|101211.9|101151.6|101196|101129.3|68
1652110270000|2022-05-09 15:31:10|101211.3|101133.1|101219.2|101169.2|101239.6|101170.5|101197.7|101133.1|75
1652110280000|2022-05-09 15:31:20|101218.2|101168.2|101216.4|101166.4|101240.7|101174.3|101214.6|101139.1|77
1652110290000|2022-05-09 15:31:30|101217.3|101167.3|101222.3|101140.1|101237|101171.3|101205.8|101140|74
1652110300000|2022-05-09 15:31:40|101222.9|101140|101216|101166|101232.2|101167.7|101197.5|101127.1|64
1652110310000|2022-05-09 15:31:50|101216.4|101166.4|101216.6|101166.6|101230.4|101180.4|101214.4|101164.4|59
1652110320000|2022-05-09 15:32:00|101217.6|101167.6|101275.1|101225.1|101296.6|101225.1|101217.6|101155.9|65
1652110330000|2022-05-09 15:32:10|101273.1|101223.1|101268.9|101218.9|101291|101225.8|101268.9|101206|52
1652110340000|2022-05-09 15:32:20|101268.8|101218.8|101282.4|101200.6|101286.6|101224.9|101266.3|101196.7|55
1652110350000|2022-05-09 15:32:30|101282.8|101201.2|101264.2|101214.2|101284.2|101217.5|101262.7|101195.9|51
1652110360000|2022-05-09 15:32:40|101261.3|101211.3|101276.3|101226.3|101307.2|101242.2|101261.3|101193.9|70
1652110370000|2022-05-09 15:32:50|101296.2|101202.4|101292.3|101203.6|101304.8|101233.7|101273|101200.5|66
1652110380000|2022-05-09 15:33:00|101286.3|101211.9|101280.5|101201.4|101294.1|101225.9|101267.1|101192.3|66
1652110390000|2022-05-09 15:33:10|101279.9|101200|101273.4|101223.4|101287|101230.1|101266.5|101196.9|55
1652110400000|2022-05-09 15:33:20|101273.3|101223.3|101278.8|101228.8|101286.2|101231.3|101272.6|101206.4|63
1652110410000|2022-05-09 15:33:30|101274.6|101224.6|101279.2|101229.2|101291.9|101230.4|101274.3|101209.7|57
1652110420000|2022-05-09 15:33:40|101277.7|101227.7|101277.3|101227.3|101291.4|101229.6|101272.9|101206.5|60
1652110430000|2022-05-09 15:33:50|101276.9|101226.9|101277|101227|101294.2|101235.6|101275.4|101209.9|65
1652110440000|2022-05-09 15:34:00|101290.3|101216.7|101278.3|101228.3|101294.4|101230.4|101276.2|101203.3|56
1652110450000|2022-05-09 15:34:10|101278.7|101228.7|101279.3|101229.3|101289|101231.9|101272.1|101212.1|49
1652110460000|2022-05-09 15:34:20|101284.1|101234.1|101278.6|101228.6|101284.9|101234.9|101278.1|101228.1|46
1652110470000|2022-05-09 15:34:30|101278.8|101228.8|101274.1|101224.1|101280.3|101230.3|101274.1|101224.1|40
1652110480000|2022-05-09 15:34:40|101274.5|101224.5|101275.2|101225.2|101284|101226.6|101274|101213.7|31
1652110490000|2022-05-09 15:34:50|101275|101225|101277.7|101227.7|101277.8|101227.8|101271.9|101221.9|26
1652110500000|2022-05-09 15:35:00|101278|101228|101280.5|101230.5|101280.9|101230.9|101272.7|101222.7|59
1652110510000|2022-05-09 15:35:10|101279.9|101229.9|101282.6|101232.6|101284.8|101234.8|101279.8|101229.8|40
1652110520000|2022-05-09 15:35:20|101282.2|101232.2|101288.6|101238.6|101291.2|101241.2|101281.5|101231.5|42
1652110530000|2022-05-09 15:35:30|101291.5|101241.5|101281.6|101231.6|101302.9|101241.5|101280.3|101220.1|64
1652110540000|2022-05-09 15:35:40|101281.8|101231.8|101280.8|101230.8|101284.1|101234.1|101276.5|101226.5|45
1652110550000|2022-05-09 15:35:50|101280.9|101230.9|101283.4|101233.4|101291.9|101239.6|101279.6|101221.3|54
1652110560000|2022-05-09 15:36:00|101285.3|101235.3|101285.5|101235.5|101304.2|101237|101281.4|101223.1|46
1652110570000|2022-05-09 15:36:10|101283.3|101233.3|101289.9|101239.9|101294.8|101244.8|101283.1|101233.1|47
1652110580000|2022-05-09 15:36:20|101290.1|101240.1|101289.1|101239.1|101294.2|101244.2|101285.7|101235.7|45
1652110590000|2022-05-09 15:36:30|101289|101239|101284.5|101234.5|101289.9|101239.9|101282.2|101232.2|43
1652110600000|2022-05-09 15:36:40|101285|101235|101283|101233|101285|101235|101280.2|101230.2|39
1652110610000|2022-05-09 15:36:50|101283.5|101233.5|101283.2|101233.2|101287.4|101237.4|101279.9|101229.9|40
1652110620000|2022-05-09 15:37:00|101283.5|101233.5|101284.6|101234.6|101287.7|101237.7|101283.5|101233.5|47
1652110630000|2022-05-09 15:37:10|101284.5|101234.5|101287.5|101237.5|101288.3|101238.3|101282.9|101232.9|39
1652110640000|2022-05-09 15:37:20|101287.7|101237.7|101293|101243|101293.1|101243.1|101286|101236|47
1652110650000|2022-05-09 15:37:30|101292.7|101242.7|101293.2|101243.2|101293.4|101243.4|101290.1|101240.1|42
1652110660000|2022-05-09 15:37:40|101292.8|101242.8|101290.3|101240.3|101294.5|101244.5|101288.7|101238.7|40
1652110670000|2022-05-09 15:37:50|101290|101240|101291.9|101241.9|101292.7|101249.7|101274.7|101235.7|39
1652110680000|2022-05-09 15:38:00|101292.2|101242.2|101289.7|101239.7|101293|101243|101287.7|101237.7|52
1652110690000|2022-05-09 15:38:10|101290|101240|101287.8|101237.8|101290.7|101240.7|101283.3|101233.3|40
1652110700000|2022-05-09 15:38:20|101287.7|101237.7|101286.9|101236.9|101291.3|101241.3|101284.9|101234.9|38
1652110710000|2022-05-09 15:38:30|101286.5|101236.5|101285.6|101235.6|101286.5|101236.5|101281.9|101231.9|46
1652110720000|2022-05-09 15:38:40|101285.4|101235.4|101294.6|101244.6|101294.6|101244.6|101283.7|101233.7|36
1652110730000|2022-05-09 15:38:50|101293.3|101243.3|101280.8|101230.8|101293.3|101243.3|101280.1|101230.1|59
1652110740000|2022-05-09 15:39:00|101279.2|101229.2|101283|101233|101285.9|101234.1|101272.7|101210.6|58
1652110750000|2022-05-09 15:39:10|101286|101236|101289.3|101239.3|101299.7|101241.3|101285.2|101228.2|63
1652110760000|2022-05-09 15:39:20|101289.1|101239.1|101261.3|101211.3|101289.6|101239.6|101256.7|101202.7|70
1652110770000|2022-05-09 15:39:30|101261.7|101211.7|101240.8|101190.8|101264.6|101211.7|101238.7|101182.3|71
1652110780000|2022-05-09 15:39:40|101240|101190|101237|101187|101246.5|101196.5|101236.4|101186.4|61
1652110790000|2022-05-09 15:39:50|101237.3|101187.3|101221.2|101171.2|101239.2|101189.2|101216|101161.5|67
1652110800000|2022-05-09 15:40:00|101219.2|101169.2|101235.9|101185.9|101250|101186.1|101216.6|101166.6|69
1652110810000|2022-05-09 15:40:10|101236.2|101186.2|101253.5|101203.5|101260.8|101203.5|101235|101179.8|65
1652110820000|2022-05-09 15:40:20|101252.8|101202.8|101236.8|101186.8|101264.3|101205.6|101236.4|101186.4|66
1652110830000|2022-05-09 15:40:30|101237.1|101187.1|101257.1|101207.1|101257.1|101207.1|101236.7|101186.7|68
1652110840000|2022-05-09 15:40:40|101257.9|101207.9|101262.1|101212.1|101266|101216|101257.9|101207.9|63
1652110850000|2022-05-09 15:40:50|101259.3|101209.3|101254.6|101204.6|101267.6|101217.6|101251.2|101201.2|65
1652110860000|2022-05-09 15:41:00|101254|101204|101254.5|101204.5|101257.1|101207.1|101249.1|101199.1|55
1652110870000|2022-05-09 15:41:10|101252.8|101202.8|101251|101201|101254.7|101204.7|101247.1|101197.1|70
1652110880000|2022-05-09 15:41:20|101250.4|101200.4|101247.1|101197.1|101258|101207.9|101243.7|101187.7|66
1652110890000|2022-05-09 15:41:30|101247.2|101197.2|101233.1|101183.1|101252.5|101202.5|101227.5|101167.2|76
1652110900000|2022-05-09 15:41:40|101233.7|101183.7|101226.1|101176.1|101236.6|101186.6|101221.5|101171.5|70
1652110910000|2022-05-09 15:41:50|101228.6|101178.6|101231.5|101181.5|101233.8|101183.8|101226.7|101176.7|55
1652110920000|2022-05-09 15:42:00|101231.8|101181.8|101231.7|101181.7|101233.4|101183.4|101226.4|101176.4|57
1652110930000|2022-05-09 15:42:10|101232.1|101182.1|101235.8|101185.8|101240.3|101190.3|101232|101182|63
1652110940000|2022-05-09 15:42:20|101235.6|101185.6|101245.6|101195.6|101248.5|101198.5|101233.7|101183.7|63
1652110950000|2022-05-09 15:42:30|101245.3|101195.3|101255.4|101205.4|101256.6|101206.6|101244.8|101194.8|63
1652110960000|2022-05-09 15:42:40|101255.7|101205.7|101250.3|101200.3|101259.1|101209.1|101247|101197|72
1652110970000|2022-05-09 15:42:50|101250.4|101200.4|101248.8|101198.8|101254.7|101204.7|101241.1|101191.1|57
1652110980000|2022-05-09 15:43:00|101241.9|101191.9|101248.8|101198.8|101253.8|101203.8|101240.6|101190.6|61
1652110990000|2022-05-09 15:43:10|101249.2|101199.2|101243|101193|101249.2|101199.2|101235.1|101185.1|65
1652111000000|2022-05-09 15:43:20|101242|101192|101237.8|101187.8|101245.6|101195.6|101234.7|101184.7|64
1652111010000|2022-05-09 15:43:30|101237|101187|101238.9|101188.9|101240|101190|101229.9|101179.9|59
1652111020000|2022-05-09 15:43:40|101237.9|101187.9|101211.5|101161.5|101237.9|101187.9|101206.4|101156.4|61
1652111030000|2022-05-09 15:43:50|101211.9|101161.9|101222.5|101172.5|101223.4|101173.4|101205.5|101155.5|51
1652111040000|2022-05-09 15:44:00|101221.7|101171.7|101234.4|101184.4|101235.4|101185.4|101221.2|101171.2|59
1652111050000|2022-05-09 15:44:10|101234.3|101184.3|101240.7|101190.7|101241.1|101191.1|101231|101181|57
1652111060000|2022-05-09 15:44:20|101240.9|101190.9|101242.2|101192.2|101243.4|101193.4|101236.1|101186.1|44
1652111070000|2022-05-09 15:44:30|101241.8|101191.8|101237.8|101187.8|101244.1|101194.1|101236.1|101186.1|66
1652111080000|2022-05-09 15:44:40|101239.2|101189.2|101240.2|101190.2|101244.5|101194.5|101236.8|101186.8|64
1652111090000|2022-05-09 15:44:50|101239|101189|101237|101187|101240.4|101190.4|101233.2|101183.2|59
1652111100000|2022-05-09 15:45:00|101237.5|101187.5|101231.1|101181.1|101238.7|101188.7|101227.8|101177.8|65
1652111110000|2022-05-09 15:45:10|101231.5|101181.5|101231.1|101181.1|101233|101183|101225.4|101175.4|58
1652111120000|2022-05-09 15:45:20|101231.7|101181.7|101236.2|101186.2|101239.3|101189.3|101231.7|101181.7|52
1652111130000|2022-05-09 15:45:30|101237.2|101187.2|101242.5|101192.5|101244.1|101194.1|101237.2|101187.2|61
1652111140000|2022-05-09 15:45:40|101240.5|101190.5|101213.1|101163.1|101243.7|101193.7|101209.5|101159.5|73
1652111150000|2022-05-09 15:45:50|101212.8|101162.8|101211.3|101161.3|101220.3|101170.3|101205.9|101155.9|73
1652111160000|2022-05-09 15:46:00|101211|101161|101221.3|101171.3|101222.7|101172.7|101209.7|101159.7|73
1652111170000|2022-05-09 15:46:10|101220.2|101170.2|101202|101152|101224.5|101174.5|101199.8|101149.8|73
1652111180000|2022-05-09 15:46:20|101199.3|101149.3|101191.6|101141.6|101201.2|101151.2|101190.5|101140.5|62
1652111190000|2022-05-09 15:46:30|101191.9|101141.9|101192.4|101142.4|101198.5|101148.5|101190.5|101140.5|57
1652111200000|2022-05-09 15:46:40|101193.1|101143.1|101193.9|101143.9|101198.8|101148.8|101190.7|101140.7|61
1652111210000|2022-05-09 15:46:50|101193.6|101143.6|101195.9|101145.9|101198.9|101148.9|101192.6|101142.6|52
1652111220000|2022-05-09 15:47:00|101194.6|101144.6|101191.5|101141.5|101195.5|101145.5|101179.1|101129.1|62
1652111230000|2022-05-09 15:47:10|101191.4|101141.4|101197.1|101147.1|101197.1|101147.1|101188.3|101138.3|60
1652111240000|2022-05-09 15:47:20|101197.3|101147.3|101191.2|101141.2|101198.9|101148.9|101189.5|101139.5|52
1652111250000|2022-05-09 15:47:30|101191.8|101141.8|101125|101075|101193|101141.8|101118.8|101046|73
1652111260000|2022-05-09 15:47:40|101124.1|101074.1|101125.1|101050.5|101137.9|101078.3|101108.2|101045.7|77
1652111270000|2022-05-09 15:47:50|101127.3|101051.1|101107.8|101057.8|101129.8|101066.3|101106.1|101049.3|63
1652111280000|2022-05-09 15:48:00|101106.7|101056.7|101114.8|101064.8|101134.3|101066.4|101104.6|101044.4|72
1652111290000|2022-05-09 15:48:10|101119.6|101069.6|101129.4|101059|101135.1|101073.5|101113|101047.2|71
1652111300000|2022-05-09 15:48:20|101129.6|101059.2|101071.8|101021.8|101129.6|101072.2|101060.3|101010.3|71
1652111310000|2022-05-09 15:48:30|101068|101018|101064.1|101014.1|101080.8|101019.1|101055|100978.1|78
1652111320000|2022-05-09 15:48:40|101064.5|101014.5|101079.1|101029.1|101105.2|101035.8|101064.5|100997.7|70
1652111330000|2022-05-09 15:48:50|101078.5|101028.5|101066.7|101016.7|101090.4|101029.5|101062.2|100998.4|68
1652111340000|2022-05-09 15:49:00|101066.9|101016.9|101064.8|101014.8|101086.3|101024.5|101064.3|100997.1|70
1652111350000|2022-05-09 15:49:10|101066.1|101016.1|101068.7|101018.7|101074.9|101021|101055|101000.5|65
1652111360000|2022-05-09 15:49:20|101069.2|101019.2|101070.3|101020.3|101072.2|101022.2|101066|101016|53
1652111370000|2022-05-09 15:49:30|101070.9|101020.9|101065.3|101015.3|101091.6|101028.1|101064.6|101005.3|67
1652111380000|2022-05-09 15:49:40|101064.5|101014.5|101071.9|101021.9|101076.7|101026.7|101064.5|101014.5|71
1652111390000|2022-05-09 15:49:50|101072.1|101022.1|101076.3|101026.3|101078.4|101028.4|101069.6|101019.6|67
1652111400000|2022-05-09 15:50:00|101074|101024|101069.3|101019.3|101079.7|101029.7|101055.2|101005.2|73
1652111410000|2022-05-09 15:50:10|101068.3|101018.3|101068.2|101018.2|101075.3|101025.3|101063.3|101013.3|65
1652111420000|2022-05-09 15:50:20|101065.4|101015.4|101058.2|101008.2|101065.4|101015.4|101057.3|101007.3|56
1652111430000|2022-05-09 15:50:30|101058.3|101008.3|101052.4|101002.4|101059.3|101009.3|101050.9|101000.9|47
1652111440000|2022-05-09 15:50:40|101053.5|101003.5|101042.4|100992.4|101057.6|101007.6|101042.4|100992.4|61
1652111450000|2022-05-09 15:50:50|101042.2|100992.2|101036.5|100986.5|101049.1|100999.1|101032.8|100982.8|63
1652111460000|2022-05-09 15:51:00|101036.1|100986.1|101025|100975|101041.4|100991.4|101024.9|100974.9|70
1652111470000|2022-05-09 15:51:10|101025.1|100975.1|101018.9|100968.9|101033.2|100983.2|101018.9|100968.9|64
1652111480000|2022-05-09 15:51:20|101021.3|100971.3|101011.1|100961.1|101021.5|100971.5|101011.1|100961.1|60
1652111490000|2022-05-09 15:51:30|101011|100961|100980.9|100930.9|101011.1|100961.1|100968.9|100917.2|72
1652111500000|2022-05-09 15:51:40|100980.6|100930.6|100971.9|100921.9|100982.9|100932.9|100968.3|100918.3|73
1652111510000|2022-05-09 15:51:50|100972|100922|100975.8|100925.8|100981.1|100931.1|100966.8|100916.8|63
1652111520000|2022-05-09 15:52:00|100975.7|100925.7|100991.2|100941.2|100996.7|100946.7|100975.7|100925.7|71
1652111530000|2022-05-09 15:52:10|100990.5|100940.5|100984|100934|100990.5|100940.5|100974.2|100924.2|59
1652111540000|2022-05-09 15:52:20|100984.9|100934.9|100969.1|100919.1|100992|100942|100967.8|100917.8|73
1652111550000|2022-05-09 15:52:30|100969.5|100919.5|100955.1|100905.1|100969.5|100919.5|100953.4|100903.4|70
1652111560000|2022-05-09 15:52:40|100955|100905|100940.8|100890.8|100956.4|100906.4|100935.2|100885.2|70
1652111570000|2022-05-09 15:52:50|100941.1|100891.1|100941.3|100891.3|100958.2|100899.8|100933.2|100882.7|75
1652111580000|2022-05-09 15:53:00|100945.6|100895.6|100941.8|100891.8|100948.9|100898.9|100939.7|100889.7|61
1652111590000|2022-05-09 15:53:10|100942.1|100892.1|100935.6|100885.6|100942.7|100892.7|100934.2|100884.2|57
1652111600000|2022-05-09 15:53:20|100935.8|100885.8|100943.4|100893.4|100943.7|100893.7|100934.5|100884.5|55
1652111610000|2022-05-09 15:53:30|100942.2|100892.2|100943.5|100893.5|100945.1|100895.1|100941.7|100891.7|51
1652111620000|2022-05-09 15:53:40|100943.1|100893.1|100939.8|100889.8|100945.9|100895.9|100936.2|100886.2|54
1652111630000|2022-05-09 15:53:50|100940.2|100890.2|100934.9|100884.9|100945|100895|100934.9|100884.9|52
1652111640000|2022-05-09 15:54:00|100935.4|100885.4|100932.4|100882.4|100938.5|100888.5|100925.7|100875.7|60
1652111650000|2022-05-09 15:54:10|100934.3|100884.3|100920.9|100870.9|100934.7|100884.7|100918.5|100868.5|56
1652111660000|2022-05-09 15:54:20|100920.6|100870.6|100914.7|100864.7|100923.6|100873.6|100913.6|100863.6|43
1652111670000|2022-05-09 15:54:30|100914.9|100864.9|100921.4|100871.4|100921.7|100871.7|100909.7|100859.7|46
1652111680000|2022-05-09 15:54:40|100921.8|100871.8|100920.3|100870.3|100921.8|100871.8|100916.5|100866.5|52
1652111690000|2022-05-09 15:54:50|100920.7|100870.7|100918.8|100868.8|100921.7|100871.7|100916.3|100866.3|39
1652111700000|2022-05-09 15:55:00|100918.9|100868.9|100926.4|100876.4|100949.7|100880|100915.7|100865.7|55
1652111710000|2022-05-09 15:55:10|100926.6|100876.6|100918.4|100868.4|100934.5|100884.5|100917.8|100867.8|59
1652111720000|2022-05-09 15:55:20|100918.3|100868.3|100908.4|100858.4|100925.4|100875.4|100905.4|100855.4|67
1652111730000|2022-05-09 15:55:30|100907.5|100857.5|100917.6|100867.6|100924.5|100874.5|100904.2|100854.2|58
1652111740000|2022-05-09 15:55:40|100920|100870|100914.7|100864.7|100920.4|100870.4|100907.3|100857.3|58
1652111750000|2022-05-09 15:55:50|100916.3|100866.3|100914|100864|100930.3|100880.3|100913.1|100863.1|71
1652111760000|2022-05-09 15:56:00|100913.9|100863.9|100915.5|100865.5|100918.9|100868.9|100913.4|100863.4|50
1652111770000|2022-05-09 15:56:10|100914.9|100864.9|100909|100859|100915.9|100865.9|100907.5|100857.5|45
1652111780000|2022-05-09 15:56:20|100908.7|100858.7|100914.3|100864.3|100918.8|100868.8|100908.5|100858.5|53
1652111790000|2022-05-09 15:56:30|100914.2|100864.2|100916.1|100866.1|100916.1|100866.1|100913|100863|43
1652111800000|2022-05-09 15:56:40|100916|100866|100912.3|100862.3|100922.8|100872.8|100909.4|100859.4|60
1652111810000|2022-05-09 15:56:50|100906.9|100856.9|100916|100866|100918|100868|100906.5|100856.5|77
1652111820000|2022-05-09 15:57:00|100915.8|100865.8|100855.3|100805.3|100919.9|100869.9|100855.3|100805.3|76
1652111830000|2022-05-09 15:57:10|100854.7|100804.7|100878.5|100828.5|100879.9|100835.1|100854.7|100804.7|78
1652111840000|2022-05-09 15:57:20|100878.4|100828.4|100831.4|100781.4|100879|100829|100830.8|100780.8|71
1652111850000|2022-05-09 15:57:30|100830.6|100780.6|100830.7|100780.7|100832.1|100782.1|100820.5|100770.5|64
1652111860000|2022-05-09 15:57:40|100799.8|100774.8|100830.1|100780.1|100832.5|100782.5|100799.8|100768|65
1652111870000|2022-05-09 15:57:50|100829.8|100779.8|100820.9|100770.9|100833|100783|100816.8|100766.8|69
1652111880000|2022-05-09 15:58:00|100819.9|100769.9|100823|100773|100828.8|100780|100805|100761.6|61
1652111890000|2022-05-09 15:58:10|100825.2|100775.2|100837.5|100787.5|100837.6|100787.6|100821.1|100771.1|61
1652111900000|2022-05-09 15:58:20|100837.6|100787.6|100850.9|100800.9|100857.9|100807.9|100825.8|100775.8|76
1652111910000|2022-05-09 15:58:30|100849|100799|100869.9|100819.9|100872.2|100822.2|100848.9|100798.9|63
1652111920000|2022-05-09 15:58:40|100869.1|100819.1|100880.6|100830.6|100882.1|100832.1|100865.7|100815.7|70
1652111930000|2022-05-09 15:58:50|100879.4|100829.4|100882.3|100832.3|100883.5|100833.5|100874.3|100824.3|62
1652111940000|2022-05-09 15:59:00|100881.9|100831.9|100882.5|100832.5|100888.2|100838.2|100878.3|100828.3|69
1652111950000|2022-05-09 15:59:10|100882.6|100832.6|100901.7|100851.7|100901.7|100851.7|100882.3|100832.3|68
1652111960000|2022-05-09 15:59:20|100898.4|100848.4|100894.6|100844.6|100911.2|100861.2|100892|100842|71
1652111970000|2022-05-09 15:59:30|100894.8|100844.8|100891.8|100841.8|100902.8|100852.8|100887.1|100837.1|66
1652111980000|2022-05-09 15:59:40|100891.2|100841.2|100858|100808|100891.2|100841.2|100857.5|100807.5|66
1652111990000|2022-05-09 15:59:50|100857.9|100807.9|100887.5|100837.5|100895.1|100845.1|100854.4|100804.4|70
1652112000000|2022-05-09 16:00:00|100887.4|100837.4|100857.5|100807.5|100888|100838|100855.6|100805.6|71
1652112010000|2022-05-09 16:00:10|100856.8|100806.8|100852.6|100782.5|100860.9|100808.4|100832.6|100767.8|70
1652112020000|2022-05-09 16:00:20|100851|100778.1|100837|100787|100856.8|100796.5|100837|100775|71
1652112030000|2022-05-09 16:00:30|100836.1|100786.1|100833.1|100783.1|100846.3|100787.6|100827.2|100766.5|73
1652112040000|2022-05-09 16:00:40|100834.4|100784.4|100862.7|100791.4|100864|100804|100831.1|100779|73
1652112050000|2022-05-09 16:00:50|100850.5|100800.5|100852.8|100802.8|100863.9|100804.2|100848.8|100791.5|57
1652112060000|2022-05-09 16:01:00|100852.7|100802.7|100857.3|100807.3|100870.5|100808.1|100844.9|100788.3|55
1652112070000|2022-05-09 16:01:10|100857.4|100807.4|100861.7|100811.7|100879|100815.5|100856.2|100795.8|73
1652112080000|2022-05-09 16:01:20|100861.9|100811.9|100856.2|100806.2|100871.7|100811.9|100856.2|100790.1|61
1652112090000|2022-05-09 16:01:30|100854.8|100804.8|100896.8|100818|100896.8|100832.4|100854.8|100804.8|73
1652112100000|2022-05-09 16:01:40|100894.8|100819.7|100878.8|100828.8|100905.4|100837.4|100874.7|100809.6|73
1652112110000|2022-05-09 16:01:50|100889|100818.6|100891.4|100817.6|100906.7|100842.4|100875.5|100816.7|70
1652112120000|2022-05-09 16:02:00|100892.2|100817.5|100883|100833|100894.7|100835|100876.4|100807.1|61
1652112130000|2022-05-09 16:02:10|100882.2|100832.2|100887.9|100837.9|100892.4|100842.4|100877.8|100818.8|68
1652112140000|2022-05-09 16:02:20|100898.2|100827.2|100864.1|100814.1|100898.2|100839.4|100861.1|100810.2|68
1652112150000|2022-05-09 16:02:30|100863.8|100813.8|100864.3|100814.3|100885.3|100823.8|100859|100797.7|68
1652112160000|2022-05-09 16:02:40|100864.4|100814.4|100881.2|100831.2|100892.8|100833.1|100864.1|100809.5|54
1652112170000|2022-05-09 16:02:50|100880|100830|100878|100828|100894.3|100835.9|100874.9|100815.5|70
1652112180000|2022-05-09 16:03:00|100878.3|100828.3|100874.8|100824.8|100878.9|100828.9|100870.4|100820.4|59
1652112190000|2022-05-09 16:03:10|100874.9|100824.9|100877.3|100827.3|100880.6|100830.6|100874.8|100824.8|45
1652112200000|2022-05-09 16:03:20|100878.3|100828.3|100872|100822|100883.2|100830.2|100868|100808.6|55
1652112210000|2022-05-09 16:03:30|100871.9|100821.9|100871|100821|100886.1|100826|100870.4|100814.1|60
1652112220000|2022-05-09 16:03:40|100870.5|100820.5|100843.1|100793.1|100878.5|100824.9|100842.6|100792.1|65
1652112230000|2022-05-09 16:03:50|100843|100793|100845.4|100795.4|100857.8|100797.6|100840.2|100777.1|61
1652112240000|2022-05-09 16:04:00|100845.3|100795.3|100833.5|100783.5|100847.1|100797.1|100831.1|100781.1|61
1652112250000|2022-05-09 16:04:10|100835|100785|100836|100786|100847.9|100787.3|100830.4|100774.6|60
1652112260000|2022-05-09 16:04:20|100835.4|100785.4|100823.3|100773.3|100836.4|100786.4|100823.3|100773.3|62
1652112270000|2022-05-09 16:04:30|100820.9|100770.9|100822.6|100772.6|100825.7|100775.7|100820.9|100770.9|53
1652112280000|2022-05-09 16:04:40|100822.5|100772.5|100843.5|100793.5|100843.5|100793.5|100814.2|100764.2|62
1652112290000|2022-05-09 16:04:50|100847.2|100797.2|100854.8|100804.8|100858.6|100808.6|100843.6|100793.6|70
1652112300000|2022-05-09 16:05:00|100854.5|100804.5|100852.1|100802.1|100856.1|100806.1|100852.1|100802.1|44
1652112310000|2022-05-09 16:05:10|100852|100802|100844.8|100794.8|100853.8|100803.8|100841.1|100791.1|55
1652112320000|2022-05-09 16:05:20|100844.3|100794.3|100851.8|100801.8|100852.2|100802.2|100843|100793|42
1652112330000|2022-05-09 16:05:30|100851.7|100801.7|100833.1|100783.1|100852.9|100802.9|100833|100783|57
1652112340000|2022-05-09 16:05:40|100832.7|100782.7|100836.3|100786.3|100842.1|100792.1|100830.1|100780.1|66
1652112350000|2022-05-09 16:05:50|100835.8|100785.8|100843.6|100793.6|100845.1|100795.1|100834.3|100784.3|53
1652112360000|2022-05-09 16:06:00|100844.1|100794.1|100837.4|100787.4|100849.1|100799.1|100837.4|100787.4|59
1652112370000|2022-05-09 16:06:10|100837.5|100787.5|100824.2|100774.2|100840.9|100790.9|100822.8|100772.8|66
1652112380000|2022-05-09 16:06:20|100824.8|100774.8|100819.1|100769.1|100829.2|100779.2|100818.6|100768.6|61
1652112390000|2022-05-09 16:06:30|100817.5|100767.5|100816.4|100766.4|100821.8|100771.8|100815.2|100765.2|72
1652112400000|2022-05-09 16:06:40|100816.5|100766.5|100792.9|100742.9|100817.4|100767.4|100777.9|100727.9|70
1652112410000|2022-05-09 16:06:50|100792.2|100742.2|100781.7|100731.7|100792.2|100742.2|100778.9|100728.9|71
1652112420000|2022-05-09 16:07:00|100781.6|100731.6|100774.3|100724.3|100781.6|100731.6|100771.3|100721.3|69
1652112430000|2022-05-09 16:07:10|100774.4|100724.4|100762.7|100712.7|100777.7|100724.8|100758.4|100700|67
1652112440000|2022-05-09 16:07:20|100774.3|100702.8|100776.6|100726.6|100777|100727|100762|100702.8|76
1652112450000|2022-05-09 16:07:30|100778|100728|100770.6|100720.6|100781.4|100731.4|100766.9|100716.9|74
1652112460000|2022-05-09 16:07:40|100771|100721|100773|100723|100778.8|100728.8|100769.4|100719.4|65
1652112470000|2022-05-09 16:07:50|100773.3|100723.3|100775.5|100725.5|100782.4|100732.4|100769.2|100719.2|66
1652112480000|2022-05-09 16:08:00|100774.6|100724.6|100771|100721|100785.1|100725.1|100766.3|100704.9|70
1652112490000|2022-05-09 16:08:10|100770.8|100720.8|100771.2|100721.2|100777.7|100723.6|100767.6|100707.4|65
1652112500000|2022-05-09 16:08:20|100771|100721|100772|100722|100773.4|100723.4|100768.7|100718.7|48
1652112510000|2022-05-09 16:08:30|100772.1|100722.1|100774.2|100724.2|100775.9|100725.9|100770.8|100720.8|60
1652112520000|2022-05-09 16:08:40|100774.4|100724.4|100772.9|100722.9|100775.2|100725.2|100771.9|100721.9|46
1652112530000|2022-05-09 16:08:50|100773|100723|100777.8|100727.8|100777.8|100727.8|100772.1|100722.1|33
1652112540000|2022-05-09 16:09:00|100778.2|100728.2|100773.8|100723.8|100786|100729.1|100772.6|100713.3|57
1652112550000|2022-05-09 16:09:10|100774|100724|100775.5|100725.5|100777.8|100727.8|100771.6|100721.6|42
1652112560000|2022-05-09 16:09:20|100776.2|100726.2|100764.2|100714.2|100779.4|100729.4|100764.2|100714.2|48
1652112570000|2022-05-09 16:09:30|100764.6|100714.6|100769.2|100719.2|100771.6|100721.6|100760.1|100710.1|67
1652112580000|2022-05-09 16:09:40|100769.9|100719.9|100775.2|100725.2|100775.2|100725.2|100766.5|100716.5|64
1652112590000|2022-05-09 16:09:50|100774.1|100724.1|100775.6|100725.6|100775.6|100725.6|100770.1|100720.1|57
1652112600000|2022-05-09 16:10:00|100775.1|100725.1|100738.5|100688.5|100776|100726|100738.5|100688.5|69
1652112610000|2022-05-09 16:10:10|100738.6|100688.6|100737.5|100687.5|100755.3|100694.3|100732|100670.3|51
1652112620000|2022-05-09 16:10:20|100737.4|100687.4|100718.1|100634.4|100738.4|100688.4|100697.5|100634.4|74
1652112630000|2022-05-09 16:10:30|100702.2|100652.2|100708.9|100658.9|100729.9|100662.4|100697.4|100635.4|74
1652112640000|2022-05-09 16:10:40|100709.1|100659.1|100710.4|100660.4|100731.1|100666.7|100708.6|100649.8|64
1652112650000|2022-05-09 16:10:50|100711|100661|100716.3|100666.3|100718.9|100668.9|100707.4|100657.4|64
1652112660000|2022-05-09 16:11:00|100716.4|100666.4|100707.4|100657.4|100717.7|100667.7|100707|100657|63
1652112670000|2022-05-09 16:11:10|100707.9|100657.9|100703.8|100653.8|100708.9|100658.9|100702.2|100652.2|62
1652112680000|2022-05-09 16:11:20|100703.2|100653.2|100712.9|100662.9|100713.4|100663.4|100702.9|100652.9|62
1652112690000|2022-05-09 16:11:30|100714.2|100664.2|100683.5|100633.5|100715.9|100665.9|100681.9|100623.8|71
1652112700000|2022-05-09 16:11:40|100683.3|100633.3|100675|100625|100686.9|100636.9|100674.9|100624.9|64
1652112710000|2022-05-09 16:11:50|100675.7|100625.7|100691.2|100641.2|100700.7|100643.5|100675.7|100625.7|68
1652112720000|2022-05-09 16:12:00|100691.5|100641.5|100689.4|100639.4|100692|100642|100684.5|100634.5|56
1652112730000|2022-05-09 16:12:10|100690.3|100640.3|100687.5|100637.5|100692.1|100642.1|100687|100637|54
1652112740000|2022-05-09 16:12:20|100686.6|100636.6|100678.3|100628.3|100692.2|100636.6|100675.2|100618.8|58
1652112750000|2022-05-09 16:12:30|100678.1|100628.1|100675.7|100625.7|100683|100633|100674.7|100624.7|59
1652112760000|2022-05-09 16:12:40|100674.9|100624.9|100652.7|100602.7|100676|100626|100648.9|100598.9|66
1652112770000|2022-05-09 16:12:50|100668.8|100593.1|100609.2|100559.2|100668.8|100605.1|100607.8|100544.7|74
1652112780000|2022-05-09 16:13:00|100607.5|100557.5|100611.8|100561.8|100620.3|100561.8|100588.4|100530.1|75
1652112790000|2022-05-09 16:13:10|100612.8|100562.8|100614|100543.2|100629.4|100562.8|100595.9|100529.4|74
1652112800000|2022-05-09 16:13:20|100607.4|100557.4|100613.7|100563.7|100620.8|100563.7|100599.7|100543.4|70
1652112810000|2022-05-09 16:13:30|100613.4|100563.4|100615.9|100565.9|100628.8|100570|100611.4|100558.7|65
1652112820000|2022-05-09 16:13:40|100617.2|100567.2|100618.6|100544.7|100623|100573|100604.6|100544.4|65
1652112830000|2022-05-09 16:13:50|100617.1|100546.5|100615.5|100565.5|100628.3|100568.5|100606.3|100545.1|66
1652112840000|2022-05-09 16:14:00|100614.9|100564.9|100605.3|100555.3|100614.9|100564.9|100604.6|100554.6|50
1652112850000|2022-05-09 16:14:10|100605.2|100555.2|100583.6|100533.6|100614.2|100563|100581.6|100531.2|64
1652112860000|2022-05-09 16:14:20|100584.6|100534.6|100581.4|100531.4|100598.5|100536.1|100576.1|100514.3|63
1652112870000|2022-05-09 16:14:30|100579.4|100529.4|100574.4|100524.4|100582|100532|100568.6|100511.4|62
1652112880000|2022-05-09 16:14:40|100573.5|100523.5|100576.8|100526.8|100589.1|100531.7|100572.4|100513|56
1652112890000|2022-05-09 16:14:50|100576.6|100526.6|100549.6|100499.6|100576.6|100526.6|100548.4|100498.4|62
1652112900000|2022-05-09 16:15:00|100549.3|100499.3|100533.6|100483.6|100553.7|100503.7|100526.5|100470.7|76
1652112910000|2022-05-09 16:15:10|100533.5|100483.5|100537.2|100487.2|100543.3|100493.3|100533|100483|63
1652112920000|2022-05-09 16:15:20|100537.1|100487.1|100532.9|100482.9|100540.9|100490.9|100526.2|100476.2|68
1652112930000|2022-05-09 16:15:30|100530.3|100480.3|100508.6|100458.6|100531.3|100481.3|100508.6|100458.6|74
1652112940000|2022-05-09 16:15:40|100508.4|100458.4|100518.1|100468.1|100520.5|100470.5|100508.2|100458.2|67
1652112950000|2022-05-09 16:15:50|100517.4|100467.4|100491.5|100441.5|100519|100469|100491.5|100441.5|72
1652112960000|2022-05-09 16:16:00|100490|100440|100497.9|100447.9|100498.8|100448.8|100486.1|100436.1|61
1652112970000|2022-05-09 16:16:10|100497.2|100447.2|100518.3|100468.3|100521.9|100471.9|100493.7|100443.7|64
1652112980000|2022-05-09 16:16:20|100519.5|100469.5|100522.3|100472.3|100527.3|100477.3|100516.4|100466.4|65
1652112990000|2022-05-09 16:16:30|100522|100472|100516.2|100466.2|100523.5|100473.5|100515.4|100465.4|61
1652113000000|2022-05-09 16:16:40|100517.2|100467.2|100509.1|100459.1|100524.8|100474.8|100506.5|100456.5|60
1652113010000|2022-05-09 16:16:50|100510.3|100460.3|100498.8|100448.8|100510.3|100460.3|100494.7|100444.7|64
1652113020000|2022-05-09 16:17:00|100498.9|100448.9|100510.8|100460.8|100514.1|100464.1|100498.8|100448.8|69
1652113030000|2022-05-09 16:17:10|100511|100461|100491.6|100441.6|100512.1|100462.1|100487.5|100437.5|65
1652113040000|2022-05-09 16:17:20|100491.3|100441.3|100493.1|100443.1|100493.6|100443.6|100484.9|100434.9|68
1652113050000|2022-05-09 16:17:30|100492.5|100442.5|100492.8|100442.8|100505|100455|100490.8|100440.8|73
1652113060000|2022-05-09 16:17:40|100494.2|100444.2|100478.5|100428.5|100494.3|100444.3|100478.5|100428.5|62
1652113070000|2022-05-09 16:17:50|100477.7|100427.7|100474|100424|100482.3|100432.3|100473.8|100423.8|51
1652113080000|2022-05-09 16:18:00|100474.1|100424.1|100476.9|100426.9|100485.1|100435.1|100474.1|100424.1|62
1652113090000|2022-05-09 16:18:10|100476.8|100426.8|100487.4|100437.4|100488|100438|100476.8|100426.8|45
1652113100000|2022-05-09 16:18:20|100486.4|100436.4|100508.6|100458.6|100510|100460|100484.7|100434.7|72
1652113110000|2022-05-09 16:18:30|100508.5|100458.5|100496.5|100446.5|100512.2|100462.2|100492.6|100442.6|64
1652113120000|2022-05-09 16:18:40|100496|100446|100496.5|100446.5|100500|100450|100494.6|100444.6|49
1652113130000|2022-05-09 16:18:50|100496.9|100446.9|100497.2|100447.2|100501.1|100451.1|100493.6|100443.6|43
1652113140000|2022-05-09 16:19:00|100497.5|100447.5|100507.6|100457.6|100511|100461|100497|100447|60
1652113150000|2022-05-09 16:19:10|100509.4|100459.4|100504.8|100454.8|100509.7|100459.7|100501.8|100451.8|49
1652113160000|2022-05-09 16:19:20|100504.6|100454.6|100512.2|100462.2|100512.8|100462.8|100500.4|100450.4|55
1652113170000|2022-05-09 16:19:30|100511.6|100461.6|100486.1|100436.1|100515.3|100465.3|100484.4|100434.4|68
1652113180000|2022-05-09 16:19:40|100490.7|100440.7|100502|100452|100502|100452|100490.7|100440.7|58
1652113190000|2022-05-09 16:19:50|100501.8|100451.8|100497.4|100447.4|100502.7|100452.7|100491|100441|61
1652113200000|2022-05-09 16:20:00|100496.8|100446.8|100496.3|100446.3|100509.7|100459.7|100492.6|100442.6|58
1652113210000|2022-05-09 16:20:10|100495.1|100445.1|100505.6|100455.6|100506.4|100456.4|100492.7|100442.7|52
1652113220000|2022-05-09 16:20:20|100507.3|100457.3|100489.2|100439.2|100512.3|100462.3|100489.2|100439.2|67
1652113230000|2022-05-09 16:20:30|100494.3|100444.3|100499.3|100449.3|100504.1|100454.1|100493.9|100443.9|72
1652113240000|2022-05-09 16:20:40|100499.6|100449.6|100491.8|100441.8|100501.8|100451.8|100490.8|100440.8|52
1652113250000|2022-05-09 16:20:50|100491.2|100441.2|100487|100437|100493.2|100443.2|100484.1|100434.1|58
1652113260000|2022-05-09 16:21:00|100486.4|100436.4|100474.8|100424.8|100488.8|100438.8|100469.4|100419.4|74
1652113270000|2022-05-09 16:21:10|100474.6|100424.6|100449.3|100399.3|100474.6|100424.6|100447.2|100397.2|71
1652113280000|2022-05-09 16:21:20|100449.4|100399.4|100456.8|100406.8|100460.5|100410.5|100442.2|100392.2|70
1652113290000|2022-05-09 16:21:30|100456.1|100406.1|100508.2|100458.2|100514.3|100464.3|100456.1|100406.1|75
1652113300000|2022-05-09 16:21:40|100507.8|100457.8|100503.3|100453.3|100511|100461|100496.5|100446.5|75
1652113310000|2022-05-09 16:21:50|100513.9|100443.2|100491.3|100441.3|100519.1|100454.4|100487.8|100437.8|72
1652113320000|2022-05-09 16:22:00|100493.1|100443.1|100481.9|100431.9|100493.1|100443.1|100480.7|100430.7|62
1652113330000|2022-05-09 16:22:10|100482.1|100432.1|100493.1|100443.1|100493.1|100443.1|100471.5|100421.5|69
1652113340000|2022-05-09 16:22:20|100495.8|100445.8|100499.9|100449.9|100505.2|100455.2|100495.8|100445.8|59
1652113350000|2022-05-09 16:22:30|100499.7|100449.7|100475.9|100425.9|100499.7|100449.7|100462.2|100412.2|66
1652113360000|2022-05-09 16:22:40|100478.1|100428.1|100488.5|100438.5|100495.2|100445.2|100477.1|100427.1|71
1652113370000|2022-05-09 16:22:50|100489.6|100439.6|100468.6|100418.6|100490.9|100440.9|100462.2|100412.2|74
1652113380000|2022-05-09 16:23:00|100469.3|100419.3|100485.4|100435.4|100489.6|100439.6|100469.3|100419.3|68
1652113390000|2022-05-09 16:23:10|100485.5|100435.5|100472.2|100422.2|100489.5|100439.5|100464.2|100414.2|69
1652113400000|2022-05-09 16:23:20|100470.2|100420.2|100470.9|100420.9|100482.2|100432.2|100465.5|100415.5|67
1652113410000|2022-05-09 16:23:30|100469.4|100419.4|100482.5|100432.5|100484.8|100434.8|100465.3|100415.3|68
1652113420000|2022-05-09 16:23:40|100485.2|100435.2|100450.3|100425.3|100485.8|100435.8|100450.3|100419.6|55
1652113430000|2022-05-09 16:23:50|100448.1|100423.1|100481.6|100431.6|100486.3|100436.3|100448.1|100410.2|68
1652113440000|2022-05-09 16:24:00|100480.7|100430.7|100477.6|100427.6|100487.2|100437.2|100477.6|100427.6|74
1652113450000|2022-05-09 16:24:10|100477.1|100427.1|100479.9|100429.9|100480.9|100430.9|100472.6|100422.6|71
1652113460000|2022-05-09 16:24:20|100479.2|100429.2|100496|100446|100509.2|100455.8|100479.2|100429.2|72
1652113470000|2022-05-09 16:24:30|100495.9|100445.9|100481.9|100431.9|100495.9|100445.9|100478.9|100428.9|74
1652113480000|2022-05-09 16:24:40|100479.2|100429.2|100485.2|100435.2|100488.4|100438.4|100474.3|100424.3|72
1652113490000|2022-05-09 16:24:50|100484.9|100434.9|100475.2|100425.2|100488.1|100438.1|100475.2|100425.2|67
1652113500000|2022-05-09 16:25:00|100480.2|100430.2|100464.6|100414.6|100481.2|100431.2|100462.4|100412.4|71
1652113510000|2022-05-09 16:25:10|100465.3|100415.3|100470.9|100420.9|100471.3|100421.3|100463.4|100413.4|69
1652113520000|2022-05-09 16:25:20|100470.5|100420.5|100471.8|100421.8|100481.1|100431.1|100465|100415|72
1652113530000|2022-05-09 16:25:30|100473.7|100423.7|100483|100433|100487.6|100437.6|100471.1|100421.1|70
1652113540000|2022-05-09 16:25:40|100481.7|100431.7|100457.2|100407.2|100485.7|100435.7|100456.4|100406.4|69
1652113550000|2022-05-09 16:25:50|100458.2|100408.2|100455.6|100405.6|100461.4|100411.4|100454.6|100404.6|62
1652113560000|2022-05-09 16:26:00|100455.7|100405.7|100448.8|100398.8|100459.1|100409.1|100448.8|100398.8|63
1652113570000|2022-05-09 16:26:10|100449.2|100399.2|100444.3|100394.3|100451.4|100401.4|100441.7|100391.7|61
1652113580000|2022-05-09 16:26:20|100447.5|100397.5|100440|100390|100449.7|100399.7|100439.8|100389.8|66
1652113590000|2022-05-09 16:26:30|100441.2|100391.2|100441|100391|100445.7|100395.7|100437.6|100387.6|59
1652113600000|2022-05-09 16:26:40|100441.5|100391.5|100439.4|100389.4|100443.2|100393.2|100437.7|100387.7|49
1652113610000|2022-05-09 16:26:50|100437.7|100387.7|100454.9|100404.9|100455.3|100405.3|100434.4|100384.4|69
1652113620000|2022-05-09 16:27:00|100454.8|100404.8|100449.6|100399.6|100459.8|100409.8|100446|100396|58
1652113630000|2022-05-09 16:27:10|100449.5|100399.5|100446.1|100396.1|100450.3|100400.3|100445.7|100395.7|49
1652113640000|2022-05-09 16:27:20|100445.7|100395.7|100451.5|100401.5|100453|100403|100445.7|100395.7|47
1652113650000|2022-05-09 16:27:30|100451.8|100401.8|100460.8|100410.8|100461.8|100411.8|100451.4|100401.4|49
1652113660000|2022-05-09 16:27:40|100460.7|100410.7|100451.7|100401.7|100464.9|100412.4|100450.7|100394.5|44
1652113670000|2022-05-09 16:27:50|100451.6|100401.6|100443|100393|100451.6|100401.6|100442.4|100392.4|52
1652113680000|2022-05-09 16:28:00|100442.7|100392.7|100429|100379|100442.7|100392.7|100426.6|100376.6|64
1652113690000|2022-05-09 16:28:10|100429.4|100379.4|100421.3|100371.3|100431.2|100381.2|100421.3|100371.3|49
1652113700000|2022-05-09 16:28:20|100421.9|100371.9|100399.2|100349.2|100421.9|100371.9|100394.5|100338.7|67
1652113710000|2022-05-09 16:28:30|100398.2|100348.2|100404.1|100354.1|100414.2|100364.2|100397.4|100347.4|62
1652113720000|2022-05-09 16:28:40|100403.6|100353.6|100398.2|100348.2|100407.7|100357.7|100398.2|100348.2|52
1652113730000|2022-05-09 16:28:50|100396.3|100346.3|100391.7|100341.7|100398.6|100348.6|100390.4|100340.4|59
1652113740000|2022-05-09 16:29:00|100394|100344|100395.6|100345.6|100408|100358|100393|100343|61
1652113750000|2022-05-09 16:29:10|100393.2|100343.2|100388.5|100338.5|100394|100344|100380.3|100330.3|54
1652113760000|2022-05-09 16:29:20|100386.6|100336.6|100390.2|100340.2|100390.2|100340.2|100384.6|100334.6|53
1652113770000|2022-05-09 16:29:30|100390.1|100340.1|100394.6|100344.6|100395.1|100345.1|100387.9|100337.9|58
1652113780000|2022-05-09 16:29:40|100394.2|100344.2|100404.3|100354.3|100408.9|100358.9|100393.9|100343.9|61
1652113790000|2022-05-09 16:29:50|100403.6|100353.6|100403.4|100353.4|100403.6|100353.6|100400.4|100350.4|42
1652113800000|2022-05-09 16:30:00|100404.9|100354.9|100408.4|100358.4|100408.4|100358.4|100393.7|100343.7|69
1652113810000|2022-05-09 16:30:10|100407.9|100357.9|100412.4|100362.4|100413.3|100363.3|100405.5|100355.5|48
1652113820000|2022-05-09 16:30:20|100411.3|100361.3|100403.7|100353.7|100412.1|100362.1|100403.6|100353.6|46
1652113830000|2022-05-09 16:30:30|100403.5|100353.5|100407.3|100357.3|100410.8|100360.8|100403.5|100353.5|54
1652113840000|2022-05-09 16:30:40|100407.4|100357.4|100411.6|100361.6|100412.7|100362.7|100406.3|100356.3|38
1652113850000|2022-05-09 16:30:50|100412|100362|100420.9|100370.9|100426.6|100376.6|100412|100362|62
1652113860000|2022-05-09 16:31:00|100421.4|100371.4|100415|100365|100424|100374|100415|100365|57
1652113870000|2022-05-09 16:31:10|100413.7|100363.7|100408.7|100358.7|100414.6|100364.6|100403.7|100353.7|66
1652113880000|2022-05-09 16:31:20|100408.2|100358.2|100369.4|100319.4|100409.3|100359.3|100369.4|100304.8|70
1652113890000|2022-05-09 16:31:30|100382.1|100308.5|100368.3|100318.3|100382.7|100322.1|100367.6|100305.4|69
1652113900000|2022-05-09 16:31:40|100367|100317|100383|100333|100385.6|100335.6|100363.2|100307.3|64
1652113910000|2022-05-09 16:31:50|100383.2|100333.2|100401.1|100351.1|100404.5|100354.5|100381.7|100331.7|73
1652113920000|2022-05-09 16:32:00|100400.9|100350.9|100394.7|100344.7|100400.9|100350.9|100394.7|100344.7|55
1652113930000|2022-05-09 16:32:10|100394.3|100344.3|100396.3|100346.3|100396.9|100346.9|100391.7|100341.7|60
1652113940000|2022-05-09 16:32:20|100396.4|100346.4|100390.1|100340.1|100396.6|100346.6|100389.2|100339.2|58
1652113950000|2022-05-09 16:32:30|100389.8|100339.8|100398.9|100348.9|100398.9|100348.9|100384.8|100334.8|63
1652113960000|2022-05-09 16:32:40|100398|100348|100401.9|100351.9|100405.1|100355.1|100398|100348|68
1652113970000|2022-05-09 16:32:50|100401.5|100351.5|100404.2|100354.2|100408.1|100358.1|100401.4|100351.4|33
1652113980000|2022-05-09 16:33:00|100404.1|100354.1|100402.9|100352.9|100405|100355|100401|100351|50
1652113990000|2022-05-09 16:33:10|100403.2|100353.2|100403.9|100353.9|100408.2|100358.2|100400.7|100350.7|64
1652114000000|2022-05-09 16:33:20|100406.7|100356.7|100396|100346|100407.5|100357.5|100393.9|100343.9|62
1652114010000|2022-05-09 16:33:30|100395.4|100345.4|100385.3|100335.3|100395.4|100345.4|100381.2|100331.2|67
1652114020000|2022-05-09 16:33:40|100385.6|100335.6|100388.2|100338.2|100388.3|100338.3|100383|100333|51
1652114030000|2022-05-09 16:33:50|100386.3|100336.3|100386|100336|100389.1|100339.1|100384.8|100334.8|43
1652114040000|2022-05-09 16:34:00|100385.3|100335.3|100373.7|100323.7|100388.9|100338.9|100373.1|100323.1|72
1652114050000|2022-05-09 16:34:10|100374|100324|100360.7|100310.7|100374.4|100324.4|100360.7|100310.7|58
1652114060000|2022-05-09 16:34:20|100360.5|100310.5|100359.4|100309.4|100365|100315|100357.8|100307.8|58
1652114070000|2022-05-09 16:34:30|100359|100309|100366.2|100316.2|100369.9|100319.9|100358.5|100308.5|66
1652114080000|2022-05-09 16:34:40|100366.3|100316.3|100369.4|100319.4|100369.7|100319.7|100362.4|100312.4|71
1652114090000|2022-05-09 16:34:50|100369.5|100319.5|100365.2|100315.2|100371.9|100321.9|100362.4|100312.4|69
1652114100000|2022-05-09 16:35:00|100365|100315|100364.5|100314.5|100370|100320|100363.8|100313.8|61
1652114110000|2022-05-09 16:35:10|100364.3|100314.3|100368.5|100318.5|100369.8|100319.8|100364.3|100314.3|59
1652114120000|2022-05-09 16:35:20|100368.3|100318.3|100374.9|100324.9|100376.8|100326.8|100365|100315|65
1652114130000|2022-05-09 16:35:30|100389.5|100315.3|100407|100357|100416.9|100357|100377.8|100315.3|73
1652114140000|2022-05-09 16:35:40|100406.7|100356.7|100398.3|100348.3|100417.5|100358.6|100393.6|100343.6|71
1652114150000|2022-05-09 16:35:50|100397.8|100347.8|100390|100340|100400.5|100350.5|100385.8|100335.8|68
1652114160000|2022-05-09 16:36:00|100389.6|100339.6|100400.5|100350.5|100401.3|100351.3|100385.5|100335.5|64
1652114170000|2022-05-09 16:36:10|100400.3|100350.3|100396|100346|100403.2|100353.2|100394.7|100344.7|64
1652114180000|2022-05-09 16:36:20|100395.8|100345.8|100417.6|100367.6|100419.2|100369.2|100395.5|100345.5|62
1652114190000|2022-05-09 16:36:30|100417.4|100367.4|100414.6|100364.6|100417.4|100367.4|100413.7|100363.7|44
1652114200000|2022-05-09 16:36:40|100414.7|100364.7|100420.4|100370.4|100423.8|100373.8|100414.7|100364.7|58
1652114210000|2022-05-09 16:36:50|100421.1|100371.1|100419.4|100369.4|100428|100378|100416.5|100366.5|56
1652114220000|2022-05-09 16:37:00|100420.8|100370.8|100413.2|100363.2|100427.9|100377.9|100412.1|100362.1|65
1652114230000|2022-05-09 16:37:10|100413|100363|100407.9|100357.9|100416.1|100366.1|100406.7|100356.7|58
1652114240000|2022-05-09 16:37:20|100409.4|100359.4|100410|100360|100414.3|100364.3|100405.6|100355.6|54
1652114250000|2022-05-09 16:37:30|100419.9|100369.9|100419.8|100369.8|100421.1|100371.1|100418.2|100368.2|43
1652114260000|2022-05-09 16:37:40|100420|100370|100415.3|100365.3|100421.8|100371.8|100412.7|100362.7|41
1652114270000|2022-05-09 16:37:50|100417.3|100367.3|100424.5|100374.5|100424.6|100374.6|100413|100363|67
1652114280000|2022-05-09 16:38:00|100424.6|100374.6|100442.9|100392.9|100443.4|100393.4|100424.6|100374.6|60
1652114290000|2022-05-09 16:38:10|100443.1|100393.1|100438.1|100388.1|100444.3|100394.3|100432.9|100382.9|66
1652114300000|2022-05-09 16:38:20|100437.8|100387.8|100443.3|100393.3|100445.3|100395.3|100437.8|100387.8|57
1652114310000|2022-05-09 16:38:30|100445.1|100395.1|100457.6|100407.6|100462.8|100412.8|100445.1|100395.1|76
1652114320000|2022-05-09 16:38:40|100458.3|100408.3|100454|100404|100459.7|100409.7|100452|100402|51
1652114330000|2022-05-09 16:38:50|100453.1|100403.1|100449|100399|100456.6|100406.6|100448.7|100398.7|62
1652114340000|2022-05-09 16:39:00|100449.2|100399.2|100447.7|100397.7|100451.3|100401.3|100443.5|100393.5|58
1652114350000|2022-05-09 16:39:10|100447.8|100397.8|100450.9|100400.9|100455.6|100405.6|100446.1|100396.1|57
1652114360000|2022-05-09 16:39:20|100450.7|100400.7|100453.6|100403.6|100454.2|100404.2|100447.3|100397.3|48
1652114370000|2022-05-09 16:39:30|100452.8|100402.8|100451|100401|100453.7|100403.7|100446.6|100396.6|47
1652114380000|2022-05-09 16:39:40|100450.6|100400.6|100466.7|100416.7|100466.7|100416.7|100446.6|100396.6|60
1652114390000|2022-05-09 16:39:50|100465.6|100415.6|100456.5|100406.5|100474.1|100424.1|100454.5|100404.5|58
1652114400000|2022-05-09 16:40:00|100460.6|100410.6|100451|100401|100462.3|100412.3|100445.9|100395.9|60
1652114410000|2022-05-09 16:40:10|100451.2|100401.2|100446.9|100396.9|100454.3|100404.3|100446.7|100396.7|51
1652114420000|2022-05-09 16:40:20|100447.1|100397.1|100446|100396|100450.6|100400.6|100445.7|100395.7|46
1652114430000|2022-05-09 16:40:30|100445.9|100395.9|100446.3|100396.3|100447.2|100397.2|100444.8|100394.8|35
1652114440000|2022-05-09 16:40:40|100444.8|100394.8|100472.7|100422.7|100492.8|100433.1|100444.7|100394.7|67
1652114450000|2022-05-09 16:40:50|100474.1|100424.1|100499.7|100417.1|100502.1|100430.9|100463.3|100407.1|76
1652114460000|2022-05-09 16:41:00|100500.4|100421.4|100506.7|100424.4|100506.7|100428.6|100498.7|100418.3|64
1652114470000|2022-05-09 16:41:10|100505.1|100425.1|100497.5|100447.5|100514.2|100448.9|100494.4|100420.7|68
1652114480000|2022-05-09 16:41:20|100496.4|100446.4|100500.3|100450.3|100512.8|100455.6|100495.3|100435.8|54
1652114490000|2022-05-09 16:41:30|100508.4|100438.3|100503.6|100453.6|100508.4|100455.7|100498.5|100438.3|54
1652114500000|2022-05-09 16:41:40|100505.6|100455.6|100500.2|100450.2|100505.6|100455.6|100497.8|100447.8|60
1652114510000|2022-05-09 16:41:50|100500.5|100450.5|100493.3|100443.3|100500.5|100450.5|100492.2|100442.2|55
1652114520000|2022-05-09 16:42:00|100493.7|100443.7|100489.8|100439.8|100494.2|100444.2|100489.8|100439.8|41
1652114530000|2022-05-09 16:42:10|100490.1|100440.1|100498.1|100448.1|100498.2|100448.2|100489|100439|44
1652114540000|2022-05-09 16:42:20|100497.9|100447.9|100491.1|100441.1|100506.4|100456.4|100489.8|100439.8|68
1652114550000|2022-05-09 16:42:30|100491.2|100441.2|100488.4|100438.4|100508.4|100446.1|100487.3|100432.7|57
1652114560000|2022-05-09 16:42:40|100488.9|100438.9|100500.5|100450.5|100501.1|100451.1|100487.7|100437.7|52
1652114570000|2022-05-09 16:42:50|100498.4|100448.4|100498.5|100448.5|100509.8|100453.9|100496.2|100438.4|48
1652114580000|2022-05-09 16:43:00|100508.4|100437.5|100499.3|100449.3|100508.7|100450.5|100494.5|100437.5|59
1652114590000|2022-05-09 16:43:10|100499.5|100449.5|100509.7|100459.7|100516.9|100462.1|100499.5|100446.9|55
1652114600000|2022-05-09 16:43:20|100508.9|100458.9|100524.1|100474.1|100524.1|100474.1|100507.5|100457.5|53
1652114610000|2022-05-09 16:43:30|100524|100474|100517.1|100467.1|100534.3|100478.6|100516.9|100459.3|63
1652114620000|2022-05-09 16:43:40|100517.2|100467.2|100525.4|100475.4|100525.4|100475.4|100517.1|100467.1|39
1652114630000|2022-05-09 16:43:50|100524.7|100474.7|100529|100479|100530.2|100480.2|100522.6|100472.6|48
1652114640000|2022-05-09 16:44:00|100528.9|100478.9|100522.1|100472.1|100529.4|100479.4|100522.1|100472.1|40
1652114650000|2022-05-09 16:44:10|100522.4|100472.4|100520.4|100470.4|100524.4|100474.4|100519.8|100469.8|34
1652114660000|2022-05-09 16:44:20|100520.7|100470.7|100522.7|100472.7|100524.7|100474.7|100520.7|100470.7|30
1652114670000|2022-05-09 16:44:30|100523|100473|100580.2|100493.4|100580.2|100512.1|100523|100473|47
1652114680000|2022-05-09 16:44:40|100572.3|100500.5|100564.9|100514.9|100580.5|100517.2|100559.8|100500.5|70
1652114690000|2022-05-09 16:44:50|100563.7|100513.7|100552|100502|100566.2|100516.2|100548.8|100498.8|58
1652114700000|2022-05-09 16:45:00|100551.9|100501.9|100553.3|100503.3|100553.3|100503.3|100551.3|100501.3|26
1652114710000|2022-05-09 16:45:10|100552.7|100502.7|100551.9|100501.9|100554.6|100504.6|100550.7|100500.7|32
1652114720000|2022-05-09 16:45:20|100551.3|100501.3|100552.2|100502.2|100555|100505|100549.5|100499.5|39
1652114730000|2022-05-09 16:45:30|100553.6|100503.6|100545.7|100495.7|100553.6|100503.6|100545.1|100495.1|49
1652114740000|2022-05-09 16:45:40|100545.6|100495.6|100556.9|100506.9|100558.9|100508.9|100545.6|100495.6|62
1652114750000|2022-05-09 16:45:50|100557.1|100507.1|100557.4|100507.4|100560.7|100510.7|100554.9|100504.9|66
1652114760000|2022-05-09 16:46:00|100558.5|100508.5|100551.7|100501.7|100575|100510.9|100551.7|100501.2|61
1652114770000|2022-05-09 16:46:10|100550.6|100500.6|100566.8|100516.8|100568.9|100518.9|100549.1|100497.5|69
1652114780000|2022-05-09 16:46:20|100566|100516|100574.7|100524.7|100591.9|100527.6|100565.3|100514.9|70
1652114790000|2022-05-09 16:46:30|100574.6|100524.6|100577.3|100527.3|100596|100531.4|100566.8|100516.8|52
1652114800000|2022-05-09 16:46:40|100579.8|100529.8|100583|100533|100595.3|100537.1|100579.4|100519.6|66
1652114810000|2022-05-09 16:46:50|100582.9|100532.9|100589.1|100539.1|100605.5|100541.4|100582.7|100526.4|56
1652114820000|2022-05-09 16:47:00|100589.3|100539.3|100587.9|100537.9|100600.1|100541.3|100586.5|100527.6|54
1652114830000|2022-05-09 16:47:10|100587.7|100537.7|100587.6|100537.6|100588.8|100538.8|100587.6|100537.6|33
1652114840000|2022-05-09 16:47:20|100587.8|100537.8|100569.3|100519.3|100587.8|100537.8|100568.8|100518.8|52
1652114850000|2022-05-09 16:47:30|100570.2|100520.2|100573.9|100523.9|100576.2|100526.2|100569.9|100519.9|50
1652114860000|2022-05-09 16:47:40|100574.3|100524.3|100578.1|100528.1|100578.1|100528.1|100572|100522|31
1652114870000|2022-05-09 16:47:50|100579.3|100529.3|100587.9|100537.9|100589.5|100539.5|100579.3|100529.3|46
1652114880000|2022-05-09 16:48:00|100587.5|100537.5|100599.8|100549.8|100610.9|100554.1|100587.5|100536.9|47
1652114890000|2022-05-09 16:48:10|100599.3|100549.3|100599.9|100549.9|100600.3|100550.3|100598.9|100548.9|26
1652114900000|2022-05-09 16:48:20|100599.7|100549.7|100613.7|100563.7|100624.9|100563.7|100599.2|100539.2|38
1652114910000|2022-05-09 16:48:30|100613|100563|100629.8|100579.8|100633.2|100580|100609.9|100552.8|59
1652114920000|2022-05-09 16:48:40|100628.8|100578.8|100625.3|100575.3|100637.7|100579|100616.4|100565.2|70
1652114930000|2022-05-09 16:48:50|100625.7|100575.7|100627.2|100577.2|100628.2|100578.2|100622.9|100572.9|44
1652114940000|2022-05-09 16:49:00|100627.1|100577.1|100631.7|100581.7|100632.3|100582.3|100625.6|100575.6|29
1652114950000|2022-05-09 16:49:10|100632.1|100582.1|100632|100582|100632.4|100582.4|100630.1|100580.1|25
1652114960000|2022-05-09 16:49:20|100632.2|100582.2|100630.4|100580.4|100633.7|100583.7|100629.5|100579.5|29
1652114970000|2022-05-09 16:49:30|100630.8|100580.8|100636.8|100586.8|100636.9|100586.9|100630.5|100580.5|21
1652114980000|2022-05-09 16:49:40|100637.1|100587.1|100634.4|100584.4|100637.4|100587.4|100634.4|100584.4|32
1652114990000|2022-05-09 16:49:50|100633.3|100583.3|100630.8|100580.8|100633.3|100583.3|100618.7|100568.7|61
1652115000000|2022-05-09 16:50:00|100630.1|100580.1|100627.7|100577.7|100635.6|100585.6|100624.9|100574.9|54
1652115010000|2022-05-09 16:50:10|100627.5|100577.5|100626.9|100576.9|100629.7|100579.7|100626.9|100576.9|30
1652115020000|2022-05-09 16:50:20|100627.4|100577.4|100639.1|100589.1|100642.2|100592.2|100625.8|100575.8|39
1652115030000|2022-05-09 16:50:30|100639.2|100589.2|100633.9|100583.9|100645.2|100589.6|100632.2|100575|44
1652115040000|2022-05-09 16:50:40|100634|100584|100630.5|100580.5|100645.9|100585.2|100627.5|100575|44
1652115050000|2022-05-09 16:50:50|100631|100581|100644.2|100594.2|100644.2|100594.2|100630.1|100580.1|42
1652115060000|2022-05-09 16:51:00|100644.5|100594.5|100636.8|100586.8|100657.2|100594.5|100636.5|100581|55
1652115070000|2022-05-09 16:51:10|100636.6|100586.6|100633.6|100583.6|100647.8|100586.6|100631|100573.1|46
1652115080000|2022-05-09 16:51:20|100633.5|100583.5|100630.3|100580.3|100633.5|100583.5|100629.7|100579.7|38
1652115090000|2022-05-09 16:51:30|100630.4|100580.4|100637.2|100587.2|100639.4|100589.4|100630|100580|45
1652115100000|2022-05-09 16:51:40|100636.9|100586.9|100637.5|100587.5|100639.7|100589.7|100636.3|100586.3|38
1652115110000|2022-05-09 16:51:50|100637.6|100587.6|100644.9|100594.9|100661.3|100598.3|100637.6|100587.6|31
1652115120000|2022-05-09 16:52:00|100647.8|100597.8|100654.9|100604.9|100662|100608.4|100647.8|100591.3|58
1652115130000|2022-05-09 16:52:10|100654.2|100604.2|100667.9|100617.9|100685.5|100618.4|100654.2|100595.4|48
1652115140000|2022-05-09 16:52:20|100683.9|100604.8|100686.8|100612.4|100695.8|100625.3|100671.6|100599.5|58
1652115150000|2022-05-09 16:52:30|100687.7|100612.3|100669.1|100619.1|100688.7|100627.3|100669.1|100606.9|53
1652115160000|2022-05-09 16:52:40|100679.8|100608.8|100670.8|100620.8|100679.8|100623.2|100669.4|100608.8|28
1652115170000|2022-05-09 16:52:50|100670.7|100620.7|100676.8|100626.8|100686.7|100626.8|100665.5|100609.6|50
1652115180000|2022-05-09 16:53:00|100677|100627|100665.4|100615.4|100694.2|100627|100664.1|100605.4|52
1652115190000|2022-05-09 16:53:10|100665.5|100615.5|100664.8|100614.8|100668.7|100618.7|100663|100613|59
1652115200000|2022-05-09 16:53:20|100665.2|100615.2|100666.6|100616.6|100667.1|100617.1|100665|100615|35
1652115210000|2022-05-09 16:53:30|100666.7|100616.7|100677|100627|100688.1|100627.9|100663.8|100613.8|50
1652115220000|2022-05-09 16:53:40|100677.2|100627.2|100679.7|100629.7|100687|100630.5|100670|100616.7|57
1652115230000|2022-05-09 16:53:50|100679.8|100629.8|100680.4|100630.4|100686.1|100636.1|100678.8|100628.8|59
1652115240000|2022-05-09 16:54:00|100679.9|100629.9|100682.3|100632.3|100683.6|100633.6|100678.4|100628.4|48
1652115250000|2022-05-09 16:54:10|100681.9|100631.9|100685|100635|100685.5|100635.5|100680.3|100630.3|55
1652115260000|2022-05-09 16:54:20|100684.9|100634.9|100681.5|100631.5|100685.9|100635.9|100680.6|100630.6|58
1652115270000|2022-05-09 16:54:30|100681.4|100631.4|100679.7|100629.7|100682.4|100632.4|100676.2|100626.2|61
1652115280000|2022-05-09 16:54:40|100678.7|100628.7|100686.8|100636.8|100687.7|100637.7|100672.9|100622.9|74
1652115290000|2022-05-09 16:54:50|100686.2|100636.2|100690|100640|100691.3|100641.3|100684.6|100634.6|59
1652115300000|2022-05-09 16:55:00|100691.7|100641.7|100689.9|100639.9|100698.9|100644.4|100687.3|100627.8|70
1652115310000|2022-05-09 16:55:10|100689.8|100639.8|100689|100639|100690.4|100640.4|100687.1|100637.1|55
1652115320000|2022-05-09 16:55:20|100688.8|100638.8|100690.5|100640.5|100694|100644|100688.8|100638.8|60
1652115330000|2022-05-09 16:55:30|100689.6|100639.6|100685.6|100635.6|100690.5|100640.5|100683.8|100633.8|68
1652115340000|2022-05-09 16:55:40|100684.2|100634.2|100686.4|100636.4|100687.1|100637.1|100683.2|100633.2|63
1652115350000|2022-05-09 16:55:50|100685.7|100635.7|100685.7|100635.7|100688.3|100638.3|100680|100630|61
1652115360000|2022-05-09 16:56:00|100685.8|100635.8|100685.1|100635.1|100687.8|100637.8|100683.1|100633.1|62
1652115370000|2022-05-09 16:56:10|100684.9|100634.9|100682.2|100632.2|100685.6|100635.6|100681.4|100631.4|57
1652115380000|2022-05-09 16:56:20|100682.4|100632.4|100687.2|100637.2|100694|100644|100682.4|100632.4|67
1652115390000|2022-05-09 16:56:30|100687.3|100637.3|100690|100640|100691.7|100641.7|100671.9|100621.9|69
1652115400000|2022-05-09 16:56:40|100690.1|100640.1|100685.6|100635.6|100691|100641|100685.6|100635.6|41
1652115410000|2022-05-09 16:56:50|100685.3|100635.3|100677.4|100627.4|100685.8|100635.8|100677.1|100627.1|63
1652115420000|2022-05-09 16:57:00|100677.8|100627.8|100678.6|100628.6|100683|100633|100677.1|100627.1|66
1652115430000|2022-05-09 16:57:10|100677.6|100627.6|100679.1|100629.1|100683.5|100633.5|100677.6|100627.6|58
1652115440000|2022-05-09 16:57:20|100679|100629|100677.5|100627.5|100682.7|100632.7|100673.8|100623.8|50
1652115450000|2022-05-09 16:57:30|100677.6|100627.6|100688.5|100638.5|100691.7|100641.7|100677.1|100627.1|69
1652115460000|2022-05-09 16:57:40|100687.2|100637.2|100681.5|100631.5|100689|100639|100681.5|100631.5|69
1652115470000|2022-05-09 16:57:50|100682|100632|100684.5|100634.5|100685.7|100635.7|100679.9|100629.9|54
1652115480000|2022-05-09 16:58:00|100683.9|100633.9|100690.1|100640.1|100700|100650|100682.4|100632.4|69
1652115490000|2022-05-09 16:58:10|100689.4|100639.4|100702.1|100652.1|100703.7|100653.7|100689.1|100639.1|65
1652115500000|2022-05-09 16:58:20|100701.9|100651.9|100742.9|100692.9|100759.6|100701.1|100701.5|100651.5|71
1652115510000|2022-05-09 16:58:30|100742.6|100692.6|100747.2|100697.2|100764.2|100701.9|100741.1|100684|61
1652115520000|2022-05-09 16:58:40|100749|100699|100750.1|100700.1|100766.3|100702.7|100746.1|100688.8|59
1652115530000|2022-05-09 16:58:50|100750.2|100700.2|100771.2|100721.2|100774|100724|100750|100700|47
1652115540000|2022-05-09 16:59:00|100770.4|100720.4|100751.8|100701.8|100771.9|100721.9|100743.3|100693.3|55
1652115550000|2022-05-09 16:59:10|100752.2|100702.2|100743.9|100693.9|100756.5|100706.5|100740.7|100690.7|60
1652115560000|2022-05-09 16:59:20|100744.5|100694.5|100757.6|100707.6|100761.2|100707.6|100727.7|100664.3|74
1652115570000|2022-05-09 16:59:30|100758.3|100708.3|100757.7|100707.7|100769.8|100712.3|100754|100696.8|63
1652115580000|2022-05-09 16:59:40|100760.5|100710.5|100783.3|100707.9|100783.3|100721.8|100758.7|100707.8|48
1652115590000|2022-05-09 16:59:50|100783.2|100707.6|100774.4|100724.4|100784.5|100724.8|100770.6|100707.6|35
1652115600000|2022-05-09 17:00:00|100775.1|100725.1|100764.6|100714.6|100784.6|100730.6|100764.6|100706.4|64
1652115610000|2022-05-09 17:00:10|100763.9|100713.9|100768.4|100718.4|100768.8|100718.8|100763.9|100713.9|39
1652115620000|2022-05-09 17:00:20|100768.6|100718.6|100764.5|100714.5|100770.4|100720.4|100762.7|100712.7|50
1652115630000|2022-05-09 17:00:30|100765|100715|100786.7|100715.5|100786.7|100729.3|100763.3|100713.3|63
1652115640000|2022-05-09 17:00:40|100776.8|100726.8|100774|100724|100776.8|100726.8|100771|100721|53
1652115650000|2022-05-09 17:00:50|100773.6|100723.6|100767.9|100717.9|100776|100726|100766.4|100716.4|38
1652115660000|2022-05-09 17:01:00|100768.6|100718.6|100775.6|100725.6|100775.6|100725.6|100764.2|100714.2|59
1652115670000|2022-05-09 17:01:10|100776.9|100726.9|100776.6|100726.6|100778.7|100728.7|100774.9|100724.9|41
1652115680000|2022-05-09 17:01:20|100776.9|100726.9|100766.6|100716.6|100777.6|100727.6|100766.6|100716.6|38
1652115690000|2022-05-09 17:01:30|100766.5|100716.5|100771.3|100721.3|100775|100725|100762.9|100712.9|53
1652115700000|2022-05-09 17:01:40|100771.2|100721.2|100767.1|100717.1|100775|100725|100763.2|100713.2|49
1652115710000|2022-05-09 17:01:50|100767.6|100717.6|100774.7|100724.7|100775.8|100725.8|100764.3|100714.3|42
1652115720000|2022-05-09 17:02:00|100774.3|100724.3|100769.4|100719.4|100774.3|100724.3|100759.8|100709.8|69
1652115730000|2022-05-09 17:02:10|100769|100719|100757.7|100707.7|100769.9|100719.9|100754.1|100704.1|50
1652115740000|2022-05-09 17:02:20|100757.2|100707.2|100755.3|100705.3|100766.6|100716.6|100745.4|100685.7|53
1652115750000|2022-05-09 17:02:30|100759.1|100709.1|100734.1|100684.1|100768.8|100718.8|100734.1|100680.6|75
1652115760000|2022-05-09 17:02:40|100735.3|100685.3|100744.3|100694.3|100762.6|100700.6|100735|100685|61
1652115770000|2022-05-09 17:02:50|100744.6|100694.6|100742|100661.9|100751.8|100697.4|100723.6|100657.6|61
1652115780000|2022-05-09 17:03:00|100736.2|100665.5|100747.6|100697.6|100747.6|100697.6|100723.2|100661|73
1652115790000|2022-05-09 17:03:10|100748.9|100698.9|100764.5|100714.5|100775.3|100714.7|100748.2|100698.2|54
1652115800000|2022-05-09 17:03:20|100763|100713|100778.8|100708.6|100783.2|100720.5|100759.5|100704.9|51
1652115810000|2022-05-09 17:03:30|100767.4|100717.4|100768.6|100718.6|100782.3|100719.5|100765.6|100706.7|55
1652115820000|2022-05-09 17:03:40|100769.4|100719.4|100768.8|100718.8|100783.6|100720.7|100766.5|100698.9|57
1652115830000|2022-05-09 17:03:50|100768.9|100718.9|100776|100726|100787.3|100729.3|100767.3|100713.6|59
1652115840000|2022-05-09 17:04:00|100777.1|100727.1|100777.9|100727.9|100788.5|100729.7|100774.7|100716|72
1652115850000|2022-05-09 17:04:10|100778.5|100728.5|100750.8|100671.6|100778.8|100728.8|100725.5|100663.3|76
1652115860000|2022-05-09 17:04:20|100750.5|100672.6|100752.5|100675.8|100756|100686.6|100735.8|100669.1|72
1652115870000|2022-05-09 17:04:30|100751.8|100676.1|100714.8|100664.8|100752.6|100684.1|100711.3|100648.4|73
1652115880000|2022-05-09 17:04:40|100714.7|100664.7|100712.6|100662.6|100716.7|100666.7|100711.1|100661.1|54
1652115890000|2022-05-09 17:04:50|100713.3|100663.3|100712.7|100662.7|100728.1|100666.2|100711.8|100650.9|65
1652115900000|2022-05-09 17:05:00|100711.6|100661.6|100712.9|100662.9|100713.7|100663.7|100711.5|100661.5|49
1652115910000|2022-05-09 17:05:10|100712.5|100662.5|100717.2|100667.2|100718.6|100668.6|100712.2|100662.2|49
1652115920000|2022-05-09 17:05:20|100717.3|100667.3|100716.9|100666.9|100717.7|100667.7|100715.4|100665.4|33
1652115930000|2022-05-09 17:05:30|100716.3|100666.3|100715.9|100665.9|100720.3|100670.3|100714.3|100664.3|33
1652115940000|2022-05-09 17:05:40|100715.2|100665.2|100719.4|100669.4|100721.8|100671.8|100714.6|100664.6|44
1652115950000|2022-05-09 17:05:50|100719.2|100669.2|100721.5|100671.5|100723.9|100673.9|100716.8|100666.8|42
1652115960000|2022-05-09 17:06:00|100721.7|100671.7|100718.2|100668.2|100723.1|100673.1|100717.7|100667.7|49
1652115970000|2022-05-09 17:06:10|100717.9|100667.9|100702.9|100628.2|100719.4|100669.4|100687|100628.2|57
1652115980000|2022-05-09 17:06:20|100702.4|100628.9|100685.5|100635.5|100702.4|100639|100684.8|100627.4|48
1652115990000|2022-05-09 17:06:30|100684.3|100634.3|100686.3|100636.3|100699.7|100639.3|100683.6|100624.9|73
1652116000000|2022-05-09 17:06:40|100686.5|100636.5|100691.6|100641.6|100701.3|100641.7|100685.4|100625.6|76
1652116010000|2022-05-09 17:06:50|100690.1|100640.1|100670.2|100620.2|100701.4|100644|100670.2|100620.2|66
1652116020000|2022-05-09 17:07:00|100669.7|100619.7|100674.6|100624.6|100675.5|100625.5|100668.8|100618.8|50
1652116030000|2022-05-09 17:07:10|100675|100625|100675.3|100602.6|100675.5|100625.5|100661.8|100598.2|59
1652116040000|2022-05-09 17:07:20|100675|100602.2|100671.5|100621.5|100682.2|100622.9|100667.5|100600.8|47
1652116050000|2022-05-09 17:07:30|100674.3|100624.3|100663.3|100613.3|100674.3|100624.3|100663.3|100613.3|48
1652116060000|2022-05-09 17:07:40|100663|100613|100676.4|100626.4|100679.1|100626.5|100663|100604.3|56
1652116070000|2022-05-09 17:07:50|100677|100627|100680.9|100610|100684.8|100629.3|100671.7|100608.3|52
1652116080000|2022-05-09 17:08:00|100670.3|100620.3|100664.5|100614.5|100680.2|100621.6|100663.5|100601.1|56
1652116090000|2022-05-09 17:08:10|100664.1|100614.1|100665.8|100615.8|100675.4|100618.1|100664.1|100603|39
1652116100000|2022-05-09 17:08:20|100665.6|100615.6|100666.2|100616.2|100674.6|100617.2|100659|100599.5|48
1652116110000|2022-05-09 17:08:30|100665.5|100615.5|100664.9|100614.9|100666.4|100616.4|100662.9|100612.9|50
1652116120000|2022-05-09 17:08:40|100665.2|100615.2|100658.4|100608.4|100665.3|100615.3|100656.6|100606.6|42
1652116130000|2022-05-09 17:08:50|100660.5|100610.5|100663.1|100613.1|100667.8|100617.8|100660|100610|55
1652116140000|2022-05-09 17:09:00|100662.1|100612.1|100659.7|100609.7|100662.5|100612.5|100657.5|100607.5|55
1652116150000|2022-05-09 17:09:10|100660.5|100610.5|100661.8|100611.8|100662.9|100612.9|100659.8|100609.8|47
1652116160000|2022-05-09 17:09:20|100661.7|100611.7|100654.8|100604.8|100661.7|100611.7|100653.5|100603.5|45
1652116170000|2022-05-09 17:09:30|100655.2|100605.2|100649.8|100599.8|100655.2|100605.2|100648.7|100598.7|42
1652116180000|2022-05-09 17:09:40|100650.2|100600.2|100648.7|100598.7|100652.3|100602.3|100646.3|100596.3|58
1652116190000|2022-05-09 17:09:50|100648.3|100598.3|100667.3|100617.3|100672.3|100622.3|100647.8|100597.8|64
1652116200000|2022-05-09 17:10:00|100665.4|100615.4|100668.1|100618.1|100671.2|100621.2|100661.7|100611.7|59
1652116210000|2022-05-09 17:10:10|100668.5|100618.5|100666.9|100616.9|100673.1|100623.1|100666.4|100616.4|60
1652116220000|2022-05-09 17:10:20|100665.8|100615.8|100654.4|100604.4|100668.4|100618.4|100652.9|100602.9|60
1652116230000|2022-05-09 17:10:30|100653.2|100603.2|100653.2|100603.2|100660.6|100610.6|100652.5|100602.5|60
1652116240000|2022-05-09 17:10:40|100666|100616|100685.6|100635.6|100687.5|100637.5|100666|100616|64
1652116250000|2022-05-09 17:10:50|100685.1|100635.1|100696.6|100646.6|100702.1|100648.4|100684.7|100630.7|65
1652116260000|2022-05-09 17:11:00|100695.6|100645.6|100700.6|100650.6|100702.9|100652.9|100695|100645|54
1652116270000|2022-05-09 17:11:10|100700.7|100650.7|100716.7|100644.7|100716.7|100658.4|100700.7|100644.7|51
1652116280000|2022-05-09 17:11:20|100716.6|100645.1|100731.5|100660.1|100731.5|100675.5|100704.5|100645|63
1652116290000|2022-05-09 17:11:30|100730.6|100660.4|100723.5|100673.5|100734.4|100673.9|100717|100656.7|56
1652116300000|2022-05-09 17:11:40|100725.8|100675.8|100723.3|100673.3|100733.4|100677.9|100721.5|100661.8|64
1652116310000|2022-05-09 17:11:50|100723.7|100673.7|100731.7|100658.7|100731.9|100677|100717.6|100656.2|64
1652116320000|2022-05-09 17:12:00|100731.6|100659.3|100725|100675|100734.7|100677.7|100718.5|100656.6|68
1652116330000|2022-05-09 17:12:10|100735.3|100665.1|100743.3|100669.4|100743.3|100679.4|100721.6|100657.3|59
1652116340000|2022-05-09 17:12:20|100743.4|100670|100723.1|100673.1|100746|100684.9|100722.9|100663|61
1652116350000|2022-05-09 17:12:30|100722.5|100672.5|100722|100672|100735.5|100676.7|100717.9|100659|58
1652116360000|2022-05-09 17:12:40|100721.8|100671.8|100731.4|100654.5|100738.3|100681.8|100721|100654.5|57
1652116370000|2022-05-09 17:12:50|100731.8|100654.7|100735.7|100685.7|100748.7|100687.1|100718|100654.1|68
1652116380000|2022-05-09 17:13:00|100736.3|100686.3|100754.6|100704.6|100765.1|100704.8|100735.3|100683|61
1652116390000|2022-05-09 17:13:10|100754.2|100704.2|100751.7|100678.4|100754.4|100704.4|100739.2|100675.1|50
1652116400000|2022-05-09 17:13:20|100751.6|100679|100759.9|100686.3|100762.9|100702.4|100749.3|100678.1|49
1652116410000|2022-05-09 17:13:30|100760|100686.4|100786.5|100710.4|100788.3|100720.5|100744.4|100681|55
1652116420000|2022-05-09 17:13:40|100790.7|100708|100804.4|100715.6|100814.9|100734.2|100789.6|100707.3|77
1652116430000|2022-05-09 17:13:50|100804.5|100715.7|100817.7|100730.8|100817.7|100735.5|100804.5|100715.7|60
1652116440000|2022-05-09 17:14:00|100817.4|100733.2|100751.8|100701.8|100828.9|100741.9|100750.2|100700.2|67
1652116450000|2022-05-09 17:14:10|100783.4|100699.7|100808.7|100728.4|100812.3|100741.1|100783.4|100699.7|67
1652116460000|2022-05-09 17:14:20|100808.3|100728.6|100783.8|100712.7|100809.1|100747.8|100762.9|100696.1|69
1652116470000|2022-05-09 17:14:30|100781.3|100705.9|100804.6|100732.6|100804.6|100742.8|100779.5|100705.9|68
1652116480000|2022-05-09 17:14:40|100805|100732.7|100822.4|100742.7|100830.8|100747.3|100792.5|100728.9|47
1652116490000|2022-05-09 17:14:50|100824.6|100741.1|100830.7|100750.6|100831.9|100761.7|100805.2|100737.6|70
1652116500000|2022-05-09 17:15:00|100831.1|100749.1|100833.4|100761.9|100843.2|100776.4|100816.7|100749.1|65
1652116510000|2022-05-09 17:15:10|100834.5|100761.5|100818.7|100768.7|100836.5|100772.2|100814.3|100749.5|58
1652116520000|2022-05-09 17:15:20|100817.2|100767.2|100790.3|100740.3|100818.2|100768.2|100790.3|100728.6|52
1652116530000|2022-05-09 17:15:30|100788|100738|100797|100747|100810.5|100749.6|100788|100728|54
1652116540000|2022-05-09 17:15:40|100796.8|100746.8|100800.4|100750.4|100808|100750.4|100793.8|100730.3|49
1652116550000|2022-05-09 17:15:50|100800|100750|100798.9|100748.9|100802.2|100752.2|100798.9|100748.9|42
1652116560000|2022-05-09 17:16:00|100800.3|100750.3|100796.2|100746.2|100807.9|100752.2|100790.5|100729.7|56
1652116570000|2022-05-09 17:16:10|100795.5|100745.5|100792.7|100742.7|100798.6|100748.6|100792.7|100742.7|26
1652116580000|2022-05-09 17:16:20|100798.5|100723.6|100786.3|100736.3|100801.1|100748.5|100784|100722.6|74
1652116590000|2022-05-09 17:16:30|100786.7|100736.7|100781.8|100731.8|100789.5|100739.5|100781.8|100731.8|53
1652116600000|2022-05-09 17:16:40|100782|100732|100774.9|100724.9|100782.3|100732.3|100773.6|100723.6|54
1652116610000|2022-05-09 17:16:50|100774.5|100724.5|100770.7|100720.7|100777.8|100724.5|100764.9|100707.5|68
1652116620000|2022-05-09 17:17:00|100770.2|100720.2|100775.2|100725.2|100779.5|100727.3|100762.2|100702.9|60
1652116630000|2022-05-09 17:17:10|100776.3|100726.3|100771.3|100721.3|100784.6|100734.6|100770.6|100720.6|54
1652116640000|2022-05-09 17:17:20|100770.4|100720.4|100772.6|100722.6|100777.7|100727.7|100770.4|100720.4|48
1652116650000|2022-05-09 17:17:30|100772|100722|100773.1|100723.1|100775.4|100725.4|100768.8|100718.8|61
1652116660000|2022-05-09 17:17:40|100772.8|100722.8|100770.6|100720.6|100774.9|100724.9|100770.1|100720.1|44
1652116670000|2022-05-09 17:17:50|100770.5|100720.5|100772|100722|100776.6|100726.6|100770.3|100720.3|44
1652116680000|2022-05-09 17:18:00|100772.6|100722.6|100773.8|100723.8|100775.2|100725.2|100771.8|100721.8|50
1652116690000|2022-05-09 17:18:10|100774|100724|100775.6|100725.6|100780.6|100730.6|100773.2|100723.2|52
1652116700000|2022-05-09 17:18:20|100775.5|100725.5|100789.1|100739.1|100789.9|100739.9|100775.5|100725.5|49
1652116710000|2022-05-09 17:18:30|100790.1|100740.1|100786.8|100736.8|100790.7|100740.7|100786.6|100736.6|40
1652116720000|2022-05-09 17:18:40|100787.4|100737.4|100780.8|100730.8|100788.6|100738.6|100780.6|100730.6|41
1652116730000|2022-05-09 17:18:50|100780.7|100730.7|100782.3|100732.3|100782.7|100732.7|100780.4|100730.4|28
1652116740000|2022-05-09 17:19:00|100782.6|100732.6|100765.2|100715.2|100783|100733|100765.2|100715.2|55
1652116750000|2022-05-09 17:19:10|100765.8|100715.8|100759.6|100709.6|100766.3|100716.3|100757.1|100707.1|54
1652116760000|2022-05-09 17:19:20|100759.8|100709.8|100763.4|100713.4|100765.1|100715.1|100758.7|100708.7|56
1652116770000|2022-05-09 17:19:30|100763.6|100713.6|100763.4|100713.4|100763.9|100713.9|100761.1|100711.1|32
1652116780000|2022-05-09 17:19:40|100763.1|100713.1|100766.4|100716.4|100768.6|100718.6|100763.1|100713.1|45
1652116790000|2022-05-09 17:19:50|100766.7|100716.7|100768.5|100718.5|100768.5|100718.5|100762.8|100712.8|42
1652116800000|2022-05-09 17:20:00|100768.3|100718.3|100774.9|100724.9|100777.6|100727.6|100768.1|100718.1|54
1652116810000|2022-05-09 17:20:10|100774.7|100724.7|100782.9|100732.9|100782.9|100732.9|100772.9|100722.9|19
1652116820000|2022-05-09 17:20:20|100781.2|100731.2|100785.2|100735.2|100786.9|100736.9|100781.2|100731.2|59
1652116830000|2022-05-09 17:20:30|100785.1|100735.1|100780.7|100730.7|100787.5|100737.5|100779.7|100729.7|55
1652116840000|2022-05-09 17:20:40|100780.6|100730.6|100782.3|100732.3|100782.7|100732.7|100777|100727|36
1652116850000|2022-05-09 17:20:50|100782.2|100732.2|100781.9|100731.9|100782.6|100732.6|100781.3|100731.3|23
1652116860000|2022-05-09 17:21:00|100782|100732|100791.6|100741.6|100794.6|100744.6|100782|100732|53
1652116870000|2022-05-09 17:21:10|100791.4|100741.4|100789.7|100739.7|100794.7|100744.7|100783.3|100733.3|51
1652116880000|2022-05-09 17:21:20|100789.9|100739.9|100788.7|100738.7|100795.8|100745.8|100788.7|100738.7|54
1652116890000|2022-05-09 17:21:30|100788.6|100738.6|100789.8|100739.8|100790.2|100740.2|100788|100738|38
1652116900000|2022-05-09 17:21:40|100789.3|100739.3|100781.4|100731.4|100789.9|100739.9|100779.2|100729.2|42
1652116910000|2022-05-09 17:21:50|100781.9|100731.9|100781.5|100731.5|100785.9|100735.9|100779.9|100729.9|58
1652116920000|2022-05-09 17:22:00|100784.5|100734.5|100795.2|100745.2|100796.1|100746.1|100783.9|100733.9|59
1652116930000|2022-05-09 17:22:10|100795.1|100745.1|100798|100748|100798.6|100748.6|100792.5|100742.5|44
1652116940000|2022-05-09 17:22:20|100798.6|100748.6|100797.4|100747.4|100801|100751|100796.7|100746.7|43
1652116950000|2022-05-09 17:22:30|100797.6|100747.6|100792.2|100742.2|100798.7|100748.7|100792.2|100742.2|40
1652116960000|2022-05-09 17:22:40|100791.8|100741.8|100795.2|100745.2|100796.8|100746.8|100790.9|100740.9|55
1652116970000|2022-05-09 17:22:50|100795.1|100745.1|100789.9|100739.9|100795.5|100745.5|100787.4|100737.4|42
1652116980000|2022-05-09 17:23:00|100789.8|100739.8|100796.4|100746.4|100797.8|100747.8|100789.1|100739.1|53
1652116990000|2022-05-09 17:23:10|100796.1|100746.1|100790.6|100740.6|100796.1|100746.1|100786.5|100736.5|49
1652117000000|2022-05-09 17:23:20|100789.5|100739.5|100798.4|100748.4|100799.7|100749.7|100787.7|100737.7|51
1652117010000|2022-05-09 17:23:30|100798.1|100748.1|100800|100750|100800.5|100750.5|100794.7|100744.7|47
1652117020000|2022-05-09 17:23:40|100799.9|100749.9|100802.7|100752.7|100804.8|100754.8|100799.9|100749.9|42
1652117030000|2022-05-09 17:23:50|100803.1|100753.1|100803.4|100753.4|100804.1|100754.1|100800.7|100750.7|37
1652117040000|2022-05-09 17:24:00|100803.5|100753.5|100808.3|100758.3|100808.3|100758.3|100803.1|100753.1|39
1652117050000|2022-05-09 17:24:10|100808.2|100758.2|100804.7|100754.7|100809.4|100759.4|100804.1|100754.1|38
1652117060000|2022-05-09 17:24:20|100805.2|100755.2|100806.5|100756.5|100810.4|100760.4|100805.2|100755.2|44
1652117070000|2022-05-09 17:24:30|100806.3|100756.3|100806.2|100756.2|100806.5|100756.5|100802.6|100752.6|46
1652117080000|2022-05-09 17:24:40|100805.9|100755.9|100823.3|100773.3|100834.1|100784.1|100805.4|100755.4|60
1652117090000|2022-05-09 17:24:50|100820|100770|100822|100772|100831.1|100772|100818.4|100757.8|36
1652117100000|2022-05-09 17:25:00|100821.8|100771.8|100825.1|100775.1|100825.7|100775.7|100819.8|100769.8|46
1652117110000|2022-05-09 17:25:10|100825.4|100775.4|100813.2|100763.2|100825.4|100775.4|100809.7|100759.7|58
1652117120000|2022-05-09 17:25:20|100813.4|100763.4|100823.1|100773.1|100834.7|100775.5|100812.6|100762.5|50
1652117130000|2022-05-09 17:25:30|100822.9|100772.9|100813.2|100763.2|100823.1|100773.1|100812.2|100762.2|47
1652117140000|2022-05-09 17:25:40|100815.1|100765.1|100813.1|100763.1|100816.1|100766.1|100813.1|100763.1|43
1652117150000|2022-05-09 17:25:50|100813.2|100763.2|100804.9|100754.9|100813.8|100763.8|100802.1|100752.1|46
1652117160000|2022-05-09 17:26:00|100804.3|100754.3|100803.3|100753.3|100805.6|100755.6|100802.6|100752.6|31
1652117170000|2022-05-09 17:26:10|100803.4|100753.4|100810.2|100760.2|100812.3|100762.3|100803.4|100753.4|51
1652117180000|2022-05-09 17:26:20|100809.6|100759.6|100806|100756|100813.3|100763.3|100806|100756|54
1652117190000|2022-05-09 17:26:30|100805.8|100755.8|100804.5|100754.5|100808.3|100758.3|100802.7|100752.7|47
1652117200000|2022-05-09 17:26:40|100803.9|100753.9|100799|100749|100805.2|100755.2|100796.8|100746.8|40
1652117210000|2022-05-09 17:26:50|100798.4|100748.4|100792.9|100742.9|100798.8|100748.8|100792.2|100742.2|39
1652117220000|2022-05-09 17:27:00|100792.7|100742.7|100784|100734|100797.3|100744.1|100784|100724.1|43
1652117230000|2022-05-09 17:27:10|100782.2|100732.2|100792.3|100721|100794.7|100733.5|100780.3|100719|49
1652117240000|2022-05-09 17:27:20|100778.3|100728.3|100784.7|100734.7|100795.8|100736.5|100775.2|100723.6|42
1652117250000|2022-05-09 17:27:30|100785.1|100735.1|100776.2|100726.2|100786.5|100735.1|100775.9|100716.4|43
1652117260000|2022-05-09 17:27:40|100776.4|100726.4|100777.8|100727.8|100787.2|100728.9|100776.3|100716.8|28
1652117270000|2022-05-09 17:27:50|100779.1|100729.1|100776.5|100726.5|100779.1|100729.1|100772.2|100722.2|39
1652117280000|2022-05-09 17:28:00|100775.9|100725.9|100794.1|100722.2|100795.7|100734.7|100772.4|100720.7|51
1652117290000|2022-05-09 17:28:10|100794.3|100722.3|100784.7|100734.7|100794.3|100739.5|100783.5|100722|34
1652117300000|2022-05-09 17:28:20|100784.6|100734.6|100784.5|100734.5|100786.7|100736.7|100778.7|100728.7|43
1652117310000|2022-05-09 17:28:30|100784.4|100734.4|100775.1|100725.1|100793.7|100735.8|100775.1|100723.7|50
1652117320000|2022-05-09 17:28:40|100774.9|100724.9|100775.6|100725.6|100782|100726.3|100771.2|100711.3|39
1652117330000|2022-05-09 17:28:50|100775.7|100725.7|100769.4|100719.4|100777.1|100725.8|100764.1|100704|60
1652117340000|2022-05-09 17:29:00|100769.5|100719.5|100760.8|100710.8|100779|100720.1|100759.8|100699.7|46
1652117350000|2022-05-09 17:29:10|100761|100711|100767.2|100717.2|100781|100724.7|100759.9|100706.8|49
1652117360000|2022-05-09 17:29:20|100767.5|100717.5|100770.9|100720.9|100772.3|100721.6|100752.4|100686.7|64
1652117370000|2022-05-09 17:29:30|100770.2|100720.2|100774.7|100724.7|100775.6|100725.6|100767.1|100717.1|52
1652117380000|2022-05-09 17:29:40|100774.6|100724.6|100778.4|100728.4|100781.7|100731.7|100772.3|100722.3|49
1652117390000|2022-05-09 17:29:50|100779|100729|100774.3|100724.3|100780.6|100730.6|100772.6|100722.6|52
1652117400000|2022-05-09 17:30:00|100774.2|100724.2|100776.4|100726.4|100776.4|100726.4|100772.9|100722.9|35
1652117410000|2022-05-09 17:30:10|100776.9|100726.9|100774.1|100724.1|100780.4|100730.4|100773.5|100723.5|45
1652117420000|2022-05-09 17:30:20|100773.9|100723.9|100769.1|100719.1|100778.5|100728.5|100769.1|100719.1|40
1652117430000|2022-05-09 17:30:30|100768.9|100718.9|100766.7|100716.7|100772.9|100720.2|100758.6|100691|47
1652117440000|2022-05-09 17:30:40|100766.6|100716.6|100762.5|100712.5|100767.6|100717.6|100762.5|100712.5|32
1652117450000|2022-05-09 17:30:50|100760.4|100710.4|100757.5|100707.5|100763.7|100713.7|100755.2|100705.2|41
1652117460000|2022-05-09 17:31:00|100756.2|100706.2|100759|100709|100759.8|100709.8|100755.5|100705.5|46
1652117470000|2022-05-09 17:31:10|100759.5|100709.5|100757.1|100707.1|100762|100712|100749.2|100699.2|50
1652117480000|2022-05-09 17:31:20|100757|100707|100752.7|100702.7|100757.6|100707.6|100750.7|100700.7|51
1652117490000|2022-05-09 17:31:30|100753.1|100703.1|100752.3|100702.3|100753.1|100703.1|100749.8|100699.8|31
1652117500000|2022-05-09 17:31:40|100752|100702|100757|100707|100760.9|100710.9|100752|100702|48
1652117510000|2022-05-09 17:31:50|100756.5|100706.5|100761.5|100711.5|100766.2|100716.2|100756.5|100706.5|46
1652117520000|2022-05-09 17:32:00|100762.1|100712.1|100773.7|100723.7|100774.7|100724.7|100762.1|100712.1|54
1652117530000|2022-05-09 17:32:10|100777.3|100727.3|100774.7|100724.7|100779.2|100729.2|100774.7|100724.7|39
1652117540000|2022-05-09 17:32:20|100774.3|100724.3|100776|100726|100778.8|100728.8|100772.1|100722.1|57
1652117550000|2022-05-09 17:32:30|100775.6|100725.6|100777.1|100727.1|100779.4|100729.4|100775.1|100725.1|36
1652117560000|2022-05-09 17:32:40|100776.9|100726.9|100775.3|100725.3|100776.9|100726.9|100773.9|100723.9|55
1652117570000|2022-05-09 17:32:50|100775.4|100725.4|100780.1|100730.1|100781.1|100731.1|100775.2|100725.2|40
1652117580000|2022-05-09 17:33:00|100780.4|100730.4|100843.2|100793.2|100862.4|100798|100780.4|100730.4|72
1652117590000|2022-05-09 17:33:10|100843.9|100793.9|100846.2|100796.2|100847|100797|100841.7|100791.7|61
1652117600000|2022-05-09 17:33:20|100844.9|100794.9|100839.5|100789.5|100846.2|100796.2|100835.9|100785.9|60
1652117610000|2022-05-09 17:33:30|100839.6|100789.6|100841.2|100791.2|100861.3|100798|100839.6|100785.2|60
1652117620000|2022-05-09 17:33:40|100839|100789|100841.7|100791.7|100845.8|100795.8|100839|100789|46
1652117630000|2022-05-09 17:33:50|100841.9|100791.9|100842.8|100792.8|100852.3|100793|100838.9|100781|53
1652117640000|2022-05-09 17:34:00|100843.3|100793.3|100836.5|100786.5|100843.3|100793.3|100831.4|100781.4|52
1652117650000|2022-05-09 17:34:10|100835.9|100785.9|100842.3|100792.3|100853.4|100796.2|100835.9|100777.5|61
1652117660000|2022-05-09 17:34:20|100842.6|100792.6|100850.9|100800.9|100864.8|100802.8|100842.1|100785.3|49
1652117670000|2022-05-09 17:34:30|100851.1|100801.1|100858.5|100808.5|100868.2|100809.2|100851.1|100791.4|46
1652117680000|2022-05-09 17:34:40|100858.4|100808.4|100864.2|100792.2|100869.6|100809.4|100847.4|100788.7|53
1652117690000|2022-05-09 17:34:50|100863|100792.9|100863.5|100813.5|100875|100814.9|100849.9|100790.2|59
1652117700000|2022-05-09 17:35:00|100863.4|100813.4|100874.3|100824.3|100879.3|100829.1|100861.8|100808.1|58
1652117710000|2022-05-09 17:35:10|100874.9|100824.9|100878.1|100828.1|100878.3|100828.3|100873.9|100823.9|40
1652117720000|2022-05-09 17:35:20|100877.8|100827.8|100881.5|100831.5|100896.8|100831.6|100875.5|100809.7|51
1652117730000|2022-05-09 17:35:30|100881.7|100831.7|100899.5|100849.5|100912.8|100849.5|100881.6|100826.5|59
1652117740000|2022-05-09 17:35:40|100899.2|100849.2|100899|100849|100909.5|100849.6|100898.1|100836.1|44
1652117750000|2022-05-09 17:35:50|100896.6|100846.6|100910.1|100839.1|100910.1|100850.7|100895.7|100834.9|48
1652117760000|2022-05-09 17:36:00|100910.2|100839.2|100923.9|100873.9|100933.8|100875|100899.5|100839.2|64
1652117770000|2022-05-09 17:36:10|100934|100860.6|100945.1|100871.6|100953.8|100890.3|100923|100860.6|73
1652117780000|2022-05-09 17:36:20|100946.2|100873.9|100959.6|100881|100959.8|100895.6|100941.5|100872.8|61
1652117790000|2022-05-09 17:36:30|100959.7|100880.4|100931.9|100881.9|100960.8|100897.1|100926.6|100855.9|60
1652117800000|2022-05-09 17:36:40|100945.6|100871.8|100928.3|100878.3|100947.6|100884.8|100925.8|100866.6|59
1652117810000|2022-05-09 17:36:50|100928.4|100878.4|100934.4|100862.9|100934.4|100878.7|100921.2|100862.9|43
1652117820000|2022-05-09 17:37:00|100935|100864.4|100923.3|100873.3|100938|100876.6|100918.6|100859.7|58
1652117830000|2022-05-09 17:37:10|100923.5|100873.5|100924.3|100874.3|100933.5|100874.9|100921.2|100861|49
1652117840000|2022-05-09 17:37:20|100924.4|100874.4|100925.4|100875.4|100927.9|100877.9|100922.5|100872.5|35
1652117850000|2022-05-09 17:37:30|100925.1|100875.1|100940.7|100890.7|100942.7|100892.7|100925.1|100875.1|59
1652117860000|2022-05-09 17:37:40|100941.6|100891.6|100955|100905|100960|100910|100941.6|100891.6|58
1652117870000|2022-05-09 17:37:50|100956|100906|100951.5|100901.5|100965.8|100906.8|100950.7|100894.7|49
1652117880000|2022-05-09 17:38:00|100951.4|100901.4|100962.8|100912.8|100974.7|100914.5|100951|100901|56
1652117890000|2022-05-09 17:38:10|100963.1|100913.1|100966.8|100916.8|100975.4|100925.4|100963.1|100913.1|54
1652117900000|2022-05-09 17:38:20|100967|100917|100963.6|100913.6|100971.5|100921.5|100963.2|100913.2|41
1652117910000|2022-05-09 17:38:30|100964.4|100914.4|100972.4|100922.4|100975.1|100925.1|100964.4|100914.4|45
1652117920000|2022-05-09 17:38:40|100972.1|100922.1|100974.9|100924.9|100976|100926|100969.5|100919.5|38
1652117930000|2022-05-09 17:38:50|100975.4|100925.4|100976.4|100926.4|100977.9|100927.9|100973.9|100923.9|29
1652117940000|2022-05-09 17:39:00|100975.4|100925.4|100973|100923|100975.4|100925.4|100970.6|100920.6|50
1652117950000|2022-05-09 17:39:10|100972.8|100922.8|100963.7|100913.7|100973|100923|100963.6|100913.6|54
1652117960000|2022-05-09 17:39:20|100964.7|100914.7|100964.8|100914.8|100966.2|100916.2|100963.2|100913.2|43
1652117970000|2022-05-09 17:39:30|100965.1|100915.1|100970.5|100920.5|100970.5|100920.5|100962.1|100912.1|38
1652117980000|2022-05-09 17:39:40|100970.6|100920.6|100979.8|100929.8|100980.1|100930.1|100970.6|100920.6|51
1652117990000|2022-05-09 17:39:50|100979.7|100929.7|100977.9|100927.9|100980.4|100930.4|100976.9|100926.9|43
1652118000000|2022-05-09 17:40:00|100978.8|100928.8|100977.8|100927.8|100980.2|100930.2|100975|100925|56
1652118010000|2022-05-09 17:40:10|100977.7|100927.7|100984.2|100934.2|100987.3|100937.3|100977.7|100927.7|66
1652118020000|2022-05-09 17:40:20|100983.6|100933.6|100986.4|100936.4|100986.9|100936.9|100980.5|100930.5|44
1652118030000|2022-05-09 17:40:30|100986.3|100936.3|100996.3|100946.3|100999.9|100949.9|100985|100935|59
1652118040000|2022-05-09 17:40:40|100997.6|100947.6|100991.5|100941.5|100997.7|100947.7|100991.5|100941.5|52
1652118050000|2022-05-09 17:40:50|100992.1|100942.1|101002.6|100952.6|101009.3|100959.3|100985.2|100935.2|62
1652118060000|2022-05-09 17:41:00|101003.2|100953.2|100991.7|100941.7|101009|100953.5|100989.3|100937.8|61
1652118070000|2022-05-09 17:41:10|100991.8|100941.8|100986.7|100936.7|100994.7|100944.7|100983.9|100933.9|52
1652118080000|2022-05-09 17:41:20|100986|100936|100991.9|100941.9|100993.1|100943.1|100986|100936|50
1652118090000|2022-05-09 17:41:30|100992.5|100942.5|100991.1|100941.1|100992.6|100942.6|100989.7|100939.7|36
1652118100000|2022-05-09 17:41:40|100990.8|100940.8|100983.2|100933.2|100991.2|100941.2|100981.7|100931.7|49
1652118110000|2022-05-09 17:41:50|100983.8|100933.8|100967.5|100917.5|100990|100933.8|100966.2|100916.2|56
1652118120000|2022-05-09 17:42:00|100968.3|100918.3|100957.3|100907.3|100971.2|100921.2|100949.3|100899.3|67
1652118130000|2022-05-09 17:42:10|100957.5|100907.5|100960.5|100910.5|100971.2|100910.5|100951.6|100892.6|50
1652118140000|2022-05-09 17:42:20|100961.1|100911.1|100964|100914|100973.5|100915.9|100958.4|100902.3|35
1652118150000|2022-05-09 17:42:30|100964.2|100914.2|100967.2|100917.2|100967.2|100917.2|100963.5|100913.5|47
1652118160000|2022-05-09 17:42:40|100966.9|100916.9|100960.7|100910.7|100966.9|100916.9|100960.1|100910.1|30
1652118170000|2022-05-09 17:42:50|100961.1|100911.1|100976.5|100926.5|100976.8|100926.8|100961.1|100911.1|47
1652118180000|2022-05-09 17:43:00|100976.3|100926.3|100964.4|100914.4|100976.5|100926.5|100962.7|100912.7|60
1652118190000|2022-05-09 17:43:10|100964.2|100914.2|100965.5|100915.5|100965.5|100915.5|100960.7|100910.7|47
1652118200000|2022-05-09 17:43:20|100968.5|100918.5|100975.3|100925.3|100975.4|100925.4|100968.5|100918.5|55
1652118210000|2022-05-09 17:43:30|100975.4|100925.4|100973.5|100923.5|100978.8|100928.8|100972.7|100922.7|39
1652118220000|2022-05-09 17:43:40|100973.3|100923.3|100982.3|100932.3|100982.3|100932.3|100972.1|100922.1|51
1652118230000|2022-05-09 17:43:50|100981.6|100931.6|100984.2|100934.2|100984.2|100934.2|100981|100931|42
1652118240000|2022-05-09 17:44:00|100984.1|100934.1|100975.7|100925.7|100986.6|100936.6|100975|100925|54
1652118250000|2022-05-09 17:44:10|100975.5|100925.5|100970.8|100920.8|100981.7|100931.7|100966.2|100916.2|50
1652118260000|2022-05-09 17:44:20|100970.3|100920.3|100966.6|100916.6|100970.9|100920.9|100964.5|100914.5|47
1652118270000|2022-05-09 17:44:30|100965.9|100915.9|100960.8|100910.8|100967.7|100917.7|100955.2|100905.2|47
1652118280000|2022-05-09 17:44:40|100961.4|100911.4|100962|100912|100964.1|100914.1|100955.7|100905.7|64
1652118290000|2022-05-09 17:44:50|100963.1|100913.1|100958.5|100908.5|100963.1|100913.1|100954.9|100904.9|40
1652118300000|2022-05-09 17:45:00|100958.2|100908.2|100959.4|100909.4|100964.8|100914.8|100956.6|100906.6|62
1652118310000|2022-05-09 17:45:10|100958.8|100908.8|100956.8|100906.8|100961.1|100911.1|100956.2|100906.2|36
1652118320000|2022-05-09 17:45:20|100957.2|100907.2|100962.5|100912.5|100963|100913|100957.2|100907.2|37
1652118330000|2022-05-09 17:45:30|100962.4|100912.4|100964|100914|100969.6|100919.6|100962.4|100912.4|51
1652118340000|2022-05-09 17:45:40|100960.8|100910.8|100967.5|100917.5|100968.2|100918.2|100959.3|100909.3|57
1652118350000|2022-05-09 17:45:50|100965.8|100915.8|100976.7|100926.7|100976.7|100926.7|100965.6|100915.6|41
1652118360000|2022-05-09 17:46:00|100978.4|100928.4|100974.1|100924.1|100979.4|100929.4|100971.7|100921.7|38
1652118370000|2022-05-09 17:46:10|100974.2|100924.2|100979.4|100929.4|100979.4|100929.4|100973.1|100923.1|35
1652118380000|2022-05-09 17:46:20|100980.3|100930.3|100987.9|100937.9|100988.1|100938.1|100979|100929|43
1652118390000|2022-05-09 17:46:30|100987.5|100937.5|100978|100928|100987.5|100937.5|100976.3|100926.3|42
1652118400000|2022-05-09 17:46:40|100977.6|100927.6|100984.9|100934.9|100985.8|100935.8|100977.6|100927.6|42
1652118410000|2022-05-09 17:46:50|100984.8|100934.8|101012|100941.3|101016.9|100952.9|100984.8|100934.8|50
1652118420000|2022-05-09 17:47:00|101001.6|100951.6|101000.7|100950.7|101013.7|100955.7|100997.9|100940.8|64
1652118430000|2022-05-09 17:47:10|101001|100951|100993.9|100943.9|101002.2|100952.2|100989.1|100939.1|50
1652118440000|2022-05-09 17:47:20|100993.5|100943.5|100990.5|100940.5|100993.8|100943.8|100987.1|100937.1|51
1652118450000|2022-05-09 17:47:30|100989.1|100939.1|100986.7|100914|100989.8|100939.8|100973.5|100914|49
1652118460000|2022-05-09 17:47:40|100973.2|100923.2|100973.1|100923.1|100989.3|100925.3|100969.1|100912.1|48
1652118470000|2022-05-09 17:47:50|100974.1|100924.1|100971|100921|100974.1|100924.1|100970.2|100920.2|33
1652118480000|2022-05-09 17:48:00|100971.9|100921.9|100970.8|100920.8|100972.9|100922.9|100969.6|100919.6|29
1652118490000|2022-05-09 17:48:10|100965|100915|100954.2|100904.2|100973.8|100915|100951.5|100891.1|56
1652118500000|2022-05-09 17:48:20|100955.4|100905.4|100952.1|100902.1|100958.3|100908.3|100951.4|100901.4|59
1652118510000|2022-05-09 17:48:30|100952.2|100902.2|100949.6|100899.6|100953.9|100903.9|100949.3|100899.3|44
1652118520000|2022-05-09 17:48:40|100948.9|100898.9|100950.5|100900.5|100952.7|100902.7|100948.4|100898.4|42
1652118530000|2022-05-09 17:48:50|100952|100902|100949.8|100899.8|100956.8|100902.1|100941.5|100885.4|52
1652118540000|2022-05-09 17:49:00|100948.5|100898.5|100967.1|100917.1|100967.1|100917.1|100948.1|100898.1|59
1652118550000|2022-05-09 17:49:10|100967|100917|100961.6|100911.6|100970.2|100920.2|100956.9|100906.9|59
1652118560000|2022-05-09 17:49:20|100961.8|100911.8|100967.7|100917.7|100968.4|100918.4|100961.8|100911.8|44
1652118570000|2022-05-09 17:49:30|100967.5|100917.5|100971.2|100921.2|100971.4|100921.4|100963.3|100913.3|49
1652118580000|2022-05-09 17:49:40|100971.1|100921.1|100968.7|100918.7|100972.3|100922.3|100966.1|100916.1|44
1652118590000|2022-05-09 17:49:50|100969.1|100919.1|100970.8|100920.8|100977.2|100927.2|100969.1|100919.1|51
1652118600000|2022-05-09 17:50:00|100970.4|100920.4|100969.8|100919.8|100976.1|100926.1|100968.2|100918.2|58
1652118610000|2022-05-09 17:50:10|100969.6|100919.6|100969.3|100919.3|100971.8|100921.8|100964.9|100914.9|58
1652118620000|2022-05-09 17:50:20|100968.5|100918.5|100972.5|100922.5|100972.5|100922.5|100967.1|100917.1|49
1652118630000|2022-05-09 17:50:30|100972.6|100922.6|100982|100932|100982.6|100932.6|100972.6|100922.6|48
1652118640000|2022-05-09 17:50:40|100981.8|100931.8|100944.1|100894.1|100981.9|100931.9|100940.6|100890.6|67
1652118650000|2022-05-09 17:50:50|100943.8|100893.8|100950.3|100900.3|100952|100902|100943.8|100893.8|55
1652118660000|2022-05-09 17:51:00|100951.9|100901.9|100954.7|100904.7|100955.7|100905.7|100951.3|100901.3|50
1652118670000|2022-05-09 17:51:10|100956.8|100906.8|100956.8|100906.8|100958.9|100908.9|100954.8|100904.8|45
1652118680000|2022-05-09 17:51:20|100956.6|100906.6|100948.4|100898.4|100957.5|100907.5|100948.4|100898.4|44
1652118690000|2022-05-09 17:51:30|100948|100898|100974.2|100924.2|100974.2|100924.2|100947.3|100897.3|67
1652118700000|2022-05-09 17:51:40|100973.6|100923.6|100991.9|100920.5|100993.3|100933.3|100973.6|100919.9|73
1652118710000|2022-05-09 17:51:50|100991.8|100920.4|101005.7|100928.6|101005.7|100942.1|100982.2|100919.8|66
1652118720000|2022-05-09 17:52:00|101005|100929.7|101006.9|100935.7|101012.5|100950|100992.3|100927.6|73
1652118730000|2022-05-09 17:52:10|101007.9|100937.8|101003.7|100931.4|101009.3|100954|100993.5|100931.4|60
1652118740000|2022-05-09 17:52:20|101004|100931.5|101001.6|100951.6|101005.4|100955.4|100992.6|100931.5|65
1652118750000|2022-05-09 17:52:30|101002|100952|100998.1|100948.1|101004|100954|100995.4|100945.4|48
1652118760000|2022-05-09 17:52:40|100998.6|100948.6|101015.3|100965.3|101015.4|100965.4|100998.1|100948.1|56
1652118770000|2022-05-09 17:52:50|101014.6|100964.6|101017.9|100967.9|101021.8|100971.8|101012.8|100962.8|48
1652118780000|2022-05-09 17:53:00|101018.3|100968.3|101011.7|100961.7|101018.8|100968.8|101008.5|100958.5|44
1652118790000|2022-05-09 17:53:10|101011.8|100961.8|101007|100957|101012.3|100962.3|101006.4|100956.4|33
1652118800000|2022-05-09 17:53:20|101005.5|100955.5|100997.5|100947.5|101006.3|100956.3|100995.2|100945.2|44
1652118810000|2022-05-09 17:53:30|100996.2|100946.2|100997.2|100947.2|100998.3|100948.3|100995.3|100945.3|40
1652118820000|2022-05-09 17:53:40|100997.3|100947.3|101008.7|100958.7|101010.2|100960.2|100996.9|100946.9|41
1652118830000|2022-05-09 17:53:50|101009.1|100959.1|101014.4|100964.4|101015.7|100965.7|101008.2|100958.2|45
1652118840000|2022-05-09 17:54:00|101013.3|100963.3|101019.4|100969.4|101021.8|100971.8|101013.1|100963.1|38
1652118850000|2022-05-09 17:54:10|101021.9|100971.9|100998.7|100948.7|101021.9|100971.9|100998.7|100948.7|66
1652118860000|2022-05-09 17:54:20|100998.8|100948.8|101014.7|100964.7|101020|100970|100998.8|100948.8|74
1652118870000|2022-05-09 17:54:30|101014.3|100964.3|101011.6|100961.6|101016.7|100966.7|101005.3|100955.3|77
1652118880000|2022-05-09 17:54:40|101011.7|100961.7|101003.7|100953.7|101013.6|100963.6|101000|100950|76
1652118890000|2022-05-09 17:54:50|101004.2|100954.2|101010|100960|101018.3|100968.3|101001|100951|73
1652118900000|2022-05-09 17:55:00|101009.5|100959.5|101000.7|100950.7|101022.5|100972.5|101000.7|100950.7|75
1652118910000|2022-05-09 17:55:10|101003.5|100953.5|101000.4|100950.4|101021.5|100971.5|100997.7|100947.7|77
1652118920000|2022-05-09 17:55:20|100999.5|100949.5|101003|100953|101010.6|100960.6|100996.4|100946.4|76
1652118930000|2022-05-09 17:55:30|101003.1|100953.1|101002.3|100952.3|101017.9|100967.9|100997.2|100947.2|78
1652118940000|2022-05-09 17:55:40|101004.9|100954.9|101013.5|100963.5|101014.3|100964.3|100991.5|100941.5|72
1652118950000|2022-05-09 17:55:50|101013.4|100963.4|101016.3|100966.3|101019.5|100969.5|101007.3|100957.3|63
1652118960000|2022-05-09 17:56:00|101016.7|100966.7|101014.5|100964.5|101019.1|100969.1|101013.6|100963.6|49
1652118970000|2022-05-09 17:56:10|101014.8|100964.8|101029|100979|101029.3|100979.3|101014.7|100964.7|57
1652118980000|2022-05-09 17:56:20|101027.8|100977.8|101025.3|100975.3|101030.6|100980.6|101025.2|100975.2|50
1652118990000|2022-05-09 17:56:30|101024.9|100974.9|101037|100987|101037|100987|101024.8|100974.8|43
1652119000000|2022-05-09 17:56:40|101038|100988|101041.4|100991.4|101048|100998|101037.4|100987.4|60
1652119010000|2022-05-09 17:56:50|101040.8|100990.8|101023.7|100973.7|101043.3|100993.3|101021.2|100971.2|54
1652119020000|2022-05-09 17:57:00|101023.6|100973.6|101022.8|100972.8|101026.9|100976.9|101019.5|100969.5|60
1652119030000|2022-05-09 17:57:10|101022.9|100972.9|101013.7|100963.7|101023.5|100973.5|101013|100963|47
1652119040000|2022-05-09 17:57:20|101013.3|100963.3|100946.5|100896.5|101014.5|100964.5|100939.1|100889.1|67
1652119050000|2022-05-09 17:57:30|100944.9|100894.9|100962.3|100912.3|100962.4|100912.4|100941.2|100891.2|62
1652119060000|2022-05-09 17:57:40|100963.5|100913.5|100996.7|100946.7|101009.5|100959.5|100963.3|100913.3|71
1652119070000|2022-05-09 17:57:50|100997.4|100947.4|100989.8|100939.8|100998.2|100948.2|100985.9|100935.9|62
1652119080000|2022-05-09 17:58:00|100989.3|100939.3|100980.3|100930.3|100989.5|100939.5|100976.6|100926.6|60
1652119090000|2022-05-09 17:58:10|100980.6|100930.6|101006.3|100956.3|101008.9|100958.9|100980.6|100930.6|72
1652119100000|2022-05-09 17:58:20|101006.1|100956.1|100990.4|100940.4|101019.9|100961.1|100987.2|100937.2|69
1652119110000|2022-05-09 17:58:30|100990.1|100940.1|100996.1|100946.1|101000.7|100950.7|100990.1|100940.1|55
1652119120000|2022-05-09 17:58:40|100996.2|100946.2|100997|100947|101001.4|100951.4|100993.1|100943.1|50
1652119130000|2022-05-09 17:58:50|100996.7|100946.7|100995.5|100945.5|100996.7|100946.7|100987.6|100937.6|64
1652119140000|2022-05-09 17:59:00|100995.7|100945.7|100997.9|100947.9|101004.8|100954.8|100995.7|100945.7|50
1652119150000|2022-05-09 17:59:10|100997.2|100947.2|100991.3|100941.3|100997.2|100947.2|100987.2|100937.2|62
1652119160000|2022-05-09 17:59:20|100992.5|100942.5|100995.5|100945.5|100999.4|100957.7|100981.8|100934.9|68
1652119170000|2022-05-09 17:59:30|100999.3|100949.3|100986.2|100936.2|101004|100957.8|100982.1|100932.1|72
1652119180000|2022-05-09 17:59:40|100986.4|100936.4|100979.3|100954.3|100994.1|100954.3|100978.4|100934.3|63
1652119190000|2022-05-09 17:59:50|100979.7|100954.7|100981.8|100956.8|100998.3|100959.8|100979.3|100942.5|56
1652119200000|2022-05-09 18:00:00|100982|100957|100991.7|100941.7|100999.8|100961.5|100981.8|100941.7|61
1652119210000|2022-05-09 18:00:10|100992|100942|100991.9|100941.9|100992.1|100942.1|100983.6|100933.6|65
1652119220000|2022-05-09 18:00:20|100996.4|100946.4|100992.2|100942.2|100999.1|100949.1|100992.2|100942.2|59
1652119230000|2022-05-09 18:00:30|100992.9|100942.9|100997.7|100947.7|100997.7|100947.7|100985.4|100935.4|61
1652119240000|2022-05-09 18:00:40|100997.3|100947.3|100993.7|100943.7|100998.6|100948.6|100993.1|100943.1|55
1652119250000|2022-05-09 18:00:50|100994.2|100944.2|100988.6|100938.6|100994.7|100944.7|100985.9|100935.9|58
1652119260000|2022-05-09 18:01:00|100988.8|100938.8|100975.1|100925.1|100993.8|100943.8|100968.3|100918.3|67
1652119270000|2022-05-09 18:01:10|100974.9|100924.9|100978.1|100928.1|100978.1|100928.1|100951.9|100901.9|69
1652119280000|2022-05-09 18:01:20|100978.2|100928.2|100968.6|100918.6|100982.5|100932.5|100967.3|100917.3|59
1652119290000|2022-05-09 18:01:30|100969|100919|100981.1|100931.1|100989|100939|100969|100919|57
1652119300000|2022-05-09 18:01:40|100977.3|100927.3|100978.1|100928.1|100981.1|100931.1|100972.8|100922.8|64
1652119310000|2022-05-09 18:01:50|100979.2|100929.2|100960.7|100910.7|100980.3|100930.3|100954.6|100904.6|68
1652119320000|2022-05-09 18:02:00|100961.9|100911.9|100943|100893|100961.9|100911.9|100922.9|100872.9|63
1652119330000|2022-05-09 18:02:10|100942.4|100892.4|100948.1|100898.1|100952.8|100902.8|100937.6|100887.6|65
1652119340000|2022-05-09 18:02:20|100947|100897|100949.9|100899.9|100951.1|100901.1|100941.7|100891.7|67
1652119350000|2022-05-09 18:02:30|100949.8|100899.8|100967.3|100917.3|100969.4|100919.4|100947.2|100897.2|61
1652119360000|2022-05-09 18:02:40|100967.6|100917.6|100936.2|100886.2|100967.6|100917.6|100931.6|100881.6|68
1652119370000|2022-05-09 18:02:50|100936.5|100886.5|100926.1|100876.1|100945.2|100895.2|100921.8|100871.8|69
1652119380000|2022-05-09 18:03:00|100925.5|100875.5|100893.1|100843.1|100928.6|100878.6|100892.6|100842.6|69
1652119390000|2022-05-09 18:03:10|100903.9|100832.9|100895.1|100824.5|100903.9|100844.1|100884.9|100824|63
1652119400000|2022-05-09 18:03:20|100884.5|100834.5|100890.2|100813.8|100896.4|100835|100871.3|100808|64
1652119410000|2022-05-09 18:03:30|100890.9|100813.1|100875.8|100825.8|100894.9|100828|100873.7|100808.1|53
1652119420000|2022-05-09 18:03:40|100887.2|100814|100873.9|100799.5|100887.9|100834.7|100860|100797.9|62
1652119430000|2022-05-09 18:03:50|100871.5|100799.9|100893|100843|100894.2|100844.2|100859.1|100799.8|68
1652119440000|2022-05-09 18:04:00|100892.6|100842.6|100888.3|100838.3|100892.9|100842.9|100886.4|100836.4|41
1652119450000|2022-05-09 18:04:10|100888.4|100838.4|100886.8|100836.8|100890.1|100840.1|100886.8|100836.8|34
1652119460000|2022-05-09 18:04:20|100887.4|100837.4|100870.9|100820.9|100887.5|100837.5|100869.3|100819.3|55
1652119470000|2022-05-09 18:04:30|100871|100821|100875.7|100825.7|100875.7|100825.7|100870.5|100820.5|30
1652119480000|2022-05-09 18:04:40|100876.4|100826.4|100872|100822|100876.4|100826.4|100871.9|100821.9|39
1652119490000|2022-05-09 18:04:50|100872.8|100822.8|100870.7|100820.7|100875.4|100825.4|100869.3|100819.3|48
1652119500000|2022-05-09 18:05:00|100870.5|100820.5|100869.5|100819.5|100871.4|100821.4|100866.9|100816.9|48
1652119510000|2022-05-09 18:05:10|100869.7|100819.7|100869|100819|100870.2|100820.2|100865.4|100815.4|30
1652119520000|2022-05-09 18:05:20|100869.9|100819.9|100866.8|100816.8|100869.9|100819.9|100866.8|100816.8|24
1652119530000|2022-05-09 18:05:30|100867.2|100817.2|100870.8|100820.8|100870.8|100820.8|100866.6|100816.6|44
1652119540000|2022-05-09 18:05:40|100872.7|100822.7|100884.4|100834.4|100886.1|100836.1|100872.7|100822.7|45
1652119550000|2022-05-09 18:05:50|100884.5|100834.5|100878.3|100828.3|100884.5|100834.5|100875.9|100825.9|55
1652119560000|2022-05-09 18:06:00|100877.8|100827.8|100878|100828|100880.5|100830.5|100873.8|100823.8|47
1652119570000|2022-05-09 18:06:10|100878.4|100828.4|100878.9|100828.9|100879|100829|100874.8|100824.8|31
1652119580000|2022-05-09 18:06:20|100878.8|100828.8|100883.4|100833.4|100885.1|100835.1|100878.4|100828.4|29
1652119590000|2022-05-09 18:06:30|100883.5|100833.5|100888.5|100838.5|100891.4|100841.4|100883.5|100833.5|45
1652119600000|2022-05-09 18:06:40|100888.4|100838.4|100907.8|100857.8|100909|100859|100886.3|100836.3|45
1652119610000|2022-05-09 18:06:50|100908.1|100858.1|100974|100924|100995.7|100926.8|100903.1|100853.1|70
1652119620000|2022-05-09 18:07:00|100974.3|100924.3|100985.5|100913.2|101002|100934.4|100973.7|100911.7|59
1652119630000|2022-05-09 18:07:10|100984.7|100914.5|100971.8|100921.8|100987.4|100925.8|100963.8|100897.8|63
1652119640000|2022-05-09 18:07:20|100971|100921|100966.2|100916.2|100984.9|100922.8|100966.2|100908.3|64
1652119650000|2022-05-09 18:07:30|100965.5|100915.5|100966.4|100916.4|100967.9|100917.9|100960.1|100910.1|60
1652119660000|2022-05-09 18:07:40|100965.5|100915.5|100965.9|100915.9|100975.8|100925.4|100965.1|100903.1|56
1652119670000|2022-05-09 18:07:50|100965.7|100915.7|100970.1|100920.1|100970.1|100920.1|100961.1|100911.1|57
1652119680000|2022-05-09 18:08:00|100979.8|100909.7|100964.3|100914.3|100979.8|100924.8|100961.9|100901.9|45
1652119690000|2022-05-09 18:08:10|100965.1|100915.1|100967.9|100917.9|100969.5|100919.5|100965.1|100915.1|38
1652119700000|2022-05-09 18:08:20|100968.5|100918.5|100968.2|100918.2|100970|100920|100966.1|100916.1|39
1652119710000|2022-05-09 18:08:30|100968.3|100918.3|100972.6|100922.6|100975.1|100925.1|100966.4|100916.4|41
1652119720000|2022-05-09 18:08:40|100971.3|100921.3|100973.2|100923.2|100976.5|100926.5|100971.3|100921.3|40
1652119730000|2022-05-09 18:08:50|100972.9|100922.9|100972.2|100922.2|100974.2|100924.2|100966.8|100916.8|45
1652119740000|2022-05-09 18:09:00|100970.7|100920.7|100975.5|100925.5|100975.6|100925.6|100970.7|100920.7|39
1652119750000|2022-05-09 18:09:10|100975.6|100925.6|100975.7|100925.7|100979.6|100929.6|100972|100922|42
1652119760000|2022-05-09 18:09:20|100975.6|100925.6|100970.1|100920.1|100977.5|100927.5|100969.2|100919.2|35
1652119770000|2022-05-09 18:09:30|100969.7|100919.7|100968.5|100918.5|100971.5|100921.5|100968.5|100918.5|23
1652119780000|2022-05-09 18:09:40|100969.1|100919.1|100976.5|100926.5|100977.1|100927.1|100969|100919|28
1652119790000|2022-05-09 18:09:50|100976.2|100926.2|100971.2|100921.2|100980.6|100930.6|100970.6|100920.6|34
1652119800000|2022-05-09 18:10:00|100971.7|100921.7|100978.8|100928.8|100979.3|100929.3|100971.7|100921.7|49
1652119810000|2022-05-09 18:10:10|100979.9|100929.9|100987.9|100937.9|100987.9|100937.9|100979.9|100929.9|42
1652119820000|2022-05-09 18:10:20|100988.1|100938.1|100982.6|100932.6|100988.1|100938.1|100980.6|100930.6|32
1652119830000|2022-05-09 18:10:30|100982.5|100932.5|100990.5|100940.5|100991.3|100941.3|100982.5|100932.5|29
1652119840000|2022-05-09 18:10:40|100990.7|100940.7|100982.3|100932.3|100991|100941|100981.6|100931.6|34
1652119850000|2022-05-09 18:10:50|100981.9|100931.9|100984.6|100934.6|100985|100935|100981.9|100931.9|22
1652119860000|2022-05-09 18:11:00|100984.8|100934.8|100977.1|100927.1|100984.8|100934.8|100975.4|100925.4|23
1652119870000|2022-05-09 18:11:10|100976.2|100926.2|100972.3|100922.3|100979.4|100929.4|100967.1|100917.1|43
1652119880000|2022-05-09 18:11:20|100972.1|100922.1|100968.2|100918.2|100974.4|100924.4|100967|100917|47
1652119890000|2022-05-09 18:11:30|100969|100919|100956.6|100906.6|100969.8|100919.8|100946.7|100896.7|38
1652119900000|2022-05-09 18:11:40|100954.9|100904.9|100971.7|100921.7|100975.6|100925.6|100948.1|100898.1|68
1652119910000|2022-05-09 18:11:50|100972.5|100922.5|100971.2|100921.2|100973.9|100923.9|100967.7|100917.7|48
1652119920000|2022-05-09 18:12:00|100971.5|100921.5|100969.5|100919.5|100971.6|100921.6|100961.8|100911.8|55
1652119930000|2022-05-09 18:12:10|100969.8|100919.8|100966.9|100916.9|100969.9|100919.9|100965.2|100915.2|35
1652119940000|2022-05-09 18:12:20|100966.4|100916.4|100921.7|100871.7|100966.4|100916.4|100905.7|100855.7|61
1652119950000|2022-05-09 18:12:30|100921.3|100871.3|100919.9|100869.9|100922.2|100872.2|100917.3|100867.3|41
1652119960000|2022-05-09 18:12:40|100919.8|100869.8|100917.9|100867.9|100923.2|100873.2|100917.7|100867.7|58
1652119970000|2022-05-09 18:12:50|100917.6|100867.6|100901.7|100851.7|100918.8|100868.8|100899.8|100849.8|65
1652119980000|2022-05-09 18:13:00|100901.4|100851.4|100899.5|100828.2|100903.5|100853.1|100870.3|100811|70
1652119990000|2022-05-09 18:13:10|100899.9|100826.4|100894.8|100821.2|100900.5|100831.1|100878.7|100818|61
1652120000000|2022-05-09 18:13:20|100894.3|100822.3|100877.9|100827.9|100897.1|100830.6|100870.4|100818|54
1652120010000|2022-05-09 18:13:30|100878.3|100828.3|100879.9|100829.9|100879.9|100829.9|100877.3|100827.3|43
1652120020000|2022-05-09 18:13:40|100880.7|100830.7|100885.2|100835.2|100887.8|100837.8|100880.2|100830.2|57
1652120030000|2022-05-09 18:13:50|100886.1|100836.1|100885.7|100835.7|100887.1|100837.1|100884.6|100834.6|49
1652120040000|2022-05-09 18:14:00|100884.6|100834.6|100885.5|100835.5|100887.9|100837.9|100884.3|100834.3|34
1652120050000|2022-05-09 18:14:10|100885.6|100835.6|100889|100839|100890.3|100840.3|100884.6|100834.6|36
1652120060000|2022-05-09 18:14:20|100888.8|100838.8|100886.3|100836.3|100889|100839|100882.9|100832.9|47
1652120070000|2022-05-09 18:14:30|100883.6|100833.6|100886.6|100836.6|100886.6|100836.6|100883.1|100833.1|33
1652120080000|2022-05-09 18:14:40|100885.2|100835.2|100887.7|100837.7|100887.7|100837.7|100882.4|100832.4|39
1652120090000|2022-05-09 18:14:50|100887.8|100837.8|100882.4|100832.4|100887.8|100837.8|100878.3|100828.3|40
1652120100000|2022-05-09 18:15:00|100882.5|100832.5|100861.3|100811.3|100885.3|100835.3|100853.3|100803.3|68
1652120110000|2022-05-09 18:15:10|100861.6|100811.6|100857.1|100807.1|100861.9|100811.9|100855.6|100805.6|59
1652120120000|2022-05-09 18:15:20|100856.9|100806.9|100862.9|100812.9|100863.7|100813.7|100855.8|100805.8|54
1652120130000|2022-05-09 18:15:30|100862.2|100812.2|100859.1|100809.1|100865.2|100815.2|100857.4|100807.4|47
1652120140000|2022-05-09 18:15:40|100859|100809|100851.9|100801.9|100860.3|100810.3|100847.1|100797.1|57
1652120150000|2022-05-09 18:15:50|100851.7|100801.7|100852.7|100802.7|100852.7|100802.7|100849.4|100799.4|33
1652120160000|2022-05-09 18:16:00|100852.3|100802.3|100848.5|100798.5|100856.3|100806.3|100848|100798|54
1652120170000|2022-05-09 18:16:10|100845.4|100795.4|100855.3|100805.3|100855.3|100805.3|100841.2|100791.2|55
1652120180000|2022-05-09 18:16:20|100855.1|100805.1|100858|100808|100858|100808|100854|100804|48
1652120190000|2022-05-09 18:16:30|100858.3|100808.3|100863.2|100813.2|100863.5|100813.5|100851.4|100801.4|41
1652120200000|2022-05-09 18:16:40|100863|100813|100864.4|100814.4|100865.7|100815.7|100862.9|100812.9|38
1652120210000|2022-05-09 18:16:50|100864.2|100814.2|100854.6|100804.6|100864.6|100814.6|100853.3|100803.3|43
1652120220000|2022-05-09 18:17:00|100854.9|100804.9|100851.1|100801.1|100856.8|100806.8|100850.5|100800.5|40
1652120230000|2022-05-09 18:17:10|100851.2|100801.2|100863.6|100813.6|100864.4|100814.4|100851.1|100801.1|52
1652120240000|2022-05-09 18:17:20|100863.4|100813.4|100859.4|100809.4|100863.5|100813.5|100858.8|100808.8|45
1652120250000|2022-05-09 18:17:30|100859.5|100809.5|100863.8|100813.8|100867.4|100817.4|100858.4|100808.4|39
1652120260000|2022-05-09 18:17:40|100863.7|100813.7|100864.1|100814.1|100864.2|100814.2|100862.9|100812.9|28
1652120270000|2022-05-09 18:17:50|100864.4|100814.4|100862.5|100812.5|100864.9|100814.9|100862|100812|27
1652120280000|2022-05-09 18:18:00|100863|100813|100853.4|100803.4|100863|100813|100851.6|100801.6|48
1652120290000|2022-05-09 18:18:10|100853.5|100803.5|100848.6|100798.6|100858.2|100808.2|100846|100796|43
1652120300000|2022-05-09 18:18:20|100847.5|100797.5|100838.1|100788.1|100848.6|100798.6|100837.4|100787.4|58
1652120310000|2022-05-09 18:18:30|100837.7|100787.7|100840.2|100790.2|100840.2|100790.2|100837.2|100787.2|30
1652120320000|2022-05-09 18:18:40|100840.3|100790.3|100818.2|100768.2|100840.8|100790.8|100818|100768|51
1652120330000|2022-05-09 18:18:50|100815.7|100765.7|100799.9|100749.9|100816.3|100766.3|100797.2|100747.2|74
1652120340000|2022-05-09 18:19:00|100800.1|100750.1|100804.9|100754.9|100810.3|100760.3|100792.6|100742.6|59
1652120350000|2022-05-09 18:19:10|100804.4|100754.4|100810.2|100760.2|100810.5|100760.5|100803.5|100753.5|41
1652120360000|2022-05-09 18:19:20|100809.4|100759.4|100824.9|100774.9|100824.9|100774.9|100809.4|100759.4|60
1652120370000|2022-05-09 18:19:30|100826.8|100776.8|100830.8|100780.8|100838.4|100788.4|100826.2|100776.2|60
1652120380000|2022-05-09 18:19:40|100830.9|100780.9|100830.8|100780.8|100833|100783|100828|100778|43
1652120390000|2022-05-09 18:19:50|100831|100781|100831.6|100781.6|100833.9|100783.9|100830.3|100780.3|47
1652120400000|2022-05-09 18:20:00|100831.5|100781.5|100840.6|100790.6|100844.9|100794.9|100831.5|100781.5|65
1652120410000|2022-05-09 18:20:10|100842.1|100792.1|100828.6|100778.6|100843.3|100793.3|100828.6|100778.6|55
1652120420000|2022-05-09 18:20:20|100829|100779|100835.7|100785.7|100835.7|100785.7|100827.8|100777.8|56
1652120430000|2022-05-09 18:20:30|100835.1|100785.1|100830.2|100780.2|100836.2|100786.2|100827.9|100777.9|40
1652120440000|2022-05-09 18:20:40|100832.4|100782.4|100829.8|100779.8|100832.4|100782.4|100828.7|100778.7|34
1652120450000|2022-05-09 18:20:50|100830.1|100780.1|100843|100793|100843.5|100793.5|100830.1|100780.1|46
1652120460000|2022-05-09 18:21:00|100843.1|100793.1|100849.1|100799.1|100850.4|100800.4|100841.4|100791.4|47
1652120470000|2022-05-09 18:21:10|100849.2|100799.2|100861.4|100811.4|100862.4|100812.4|100849.2|100799.2|46
1652120480000|2022-05-09 18:21:20|100860.8|100810.8|100861|100811|100864.4|100814.4|100857.4|100807.4|55
1652120490000|2022-05-09 18:21:30|100860.9|100810.9|100862|100812|100862.3|100812.3|100859.7|100809.7|43
1652120500000|2022-05-09 18:21:40|100861.9|100811.9|100871.2|100821.2|100872.3|100822.3|100860.4|100810.4|34
1652120510000|2022-05-09 18:21:50|100870.5|100820.5|100864.5|100814.5|100870.5|100820.5|100862.7|100812.7|58
1652120520000|2022-05-09 18:22:00|100861.7|100811.7|100863.9|100813.9|100864.9|100814.9|100861.7|100811.7|46
1652120530000|2022-05-09 18:22:10|100864.3|100814.3|100866.7|100816.7|100866.9|100816.9|100862.7|100812.7|34
1652120540000|2022-05-09 18:22:20|100866.8|100816.8|100864.3|100814.3|100867.6|100817.6|100862.8|100812.8|32
1652120550000|2022-05-09 18:22:30|100863.1|100813.1|100864.6|100814.6|100866.7|100816.7|100860.6|100810.6|50
1652120560000|2022-05-09 18:22:40|100864.4|100814.4|100880.5|100830.5|100880.5|100830.5|100864.4|100814.4|48
1652120570000|2022-05-09 18:22:50|100879.9|100829.9|100881.5|100831.5|100882.3|100832.3|100879.9|100829.9|30
1652120580000|2022-05-09 18:23:00|100880.4|100830.4|100879|100829|100882.9|100832.9|100878.3|100828.3|38
1652120590000|2022-05-09 18:23:10|100879.3|100829.3|100893.4|100843.4|100893.4|100843.4|100875.9|100825.9|38
1652120600000|2022-05-09 18:23:20|100894.9|100844.9|100905.6|100855.6|100907.6|100857.6|100893.8|100843.8|61
1652120610000|2022-05-09 18:23:30|100906.6|100856.6|100902.3|100852.3|100906.6|100856.6|100898.8|100848.8|56
1652120620000|2022-05-09 18:23:40|100902.6|100852.6|100905.9|100855.9|100909.7|100859.7|100902.2|100852.2|46
1652120630000|2022-05-09 18:23:50|100905.4|100855.4|100901.5|100851.5|100910.4|100860.4|100900.9|100850.9|53
1652120640000|2022-05-09 18:24:00|100904.1|100854.1|100897.9|100847.9|100904.5|100854.5|100897.7|100847.7|35
1652120650000|2022-05-09 18:24:10|100898.5|100848.5|100901.8|100851.8|100905.5|100855.5|100897.1|100847.1|48
1652120660000|2022-05-09 18:24:20|100902.1|100852.1|100907.1|100857.1|100907.8|100857.8|100902.1|100852.1|40
1652120670000|2022-05-09 18:24:30|100907.2|100857.2|100907.1|100857.1|100907.8|100857.8|100905.3|100855.3|28
1652120680000|2022-05-09 18:24:40|100906.8|100856.8|100905.2|100855.2|100906.8|100856.8|100904.4|100854.4|39
1652120690000|2022-05-09 18:24:50|100905|100855|100905.5|100855.5|100906.7|100856.7|100904.9|100854.9|32
1652120700000|2022-05-09 18:25:00|100906.5|100856.5|100913.1|100863.1|100915.5|100865.5|100906.5|100856.5|41
1652120710000|2022-05-09 18:25:10|100913.3|100863.3|100920.5|100870.5|100923.1|100873.1|100912.1|100862.1|61
1652120720000|2022-05-09 18:25:20|100920.9|100870.9|100921.4|100871.4|100923|100873|100919.6|100869.6|30
1652120730000|2022-05-09 18:25:30|100920.6|100870.6|100917.1|100867.1|100920.6|100870.6|100908.8|100858.8|56
1652120740000|2022-05-09 18:25:40|100916.6|100866.6|100911.5|100861.5|100918.8|100868.8|100910.6|100860.6|50
1652120750000|2022-05-09 18:25:50|100911.7|100861.7|100916.7|100866.7|100918.3|100868.3|100911.7|100861.7|45
1652120760000|2022-05-09 18:26:00|100917.1|100867.1|100934.4|100884.4|100935|100885|100913.6|100863.6|64
1652120770000|2022-05-09 18:26:10|100934.1|100884.1|100928.2|100878.2|100934.6|100884.6|100927.2|100877.2|46
1652120780000|2022-05-09 18:26:20|100928.5|100878.5|100935.8|100885.8|100938.1|100888.1|100928.5|100878.5|50
1652120790000|2022-05-09 18:26:30|100936.6|100886.6|100929|100879|100936.6|100886.6|100928.1|100878.1|54
1652120800000|2022-05-09 18:26:40|100929.2|100879.2|100939.8|100889.8|100955.4|100894.9|100928.4|100877.6|56
1652120810000|2022-05-09 18:26:50|100940.2|100890.2|100936.9|100886.9|100948.9|100891.2|100932.4|100877.2|45
1652120820000|2022-05-09 18:27:00|100937|100887|100940.6|100890.6|100950|100890.6|100929.7|100879.7|61
1652120830000|2022-05-09 18:27:10|100940.8|100890.8|100938|100888|100949.3|100893.8|100936.6|100878|55
1652120840000|2022-05-09 18:27:20|100938.4|100888.4|100943.5|100893.5|100943.8|100893.8|100936.4|100886.4|44
1652120850000|2022-05-09 18:27:30|100943.8|100893.8|100947.4|100897.4|100950.9|100900.9|100943.1|100893.1|46
1652120860000|2022-05-09 18:27:40|100947.3|100897.3|100940.6|100890.6|100947.4|100897.4|100938.5|100888.5|42
1652120870000|2022-05-09 18:27:50|100940|100890|100941.2|100891.2|100944.5|100894.5|100933|100883|47
1652120880000|2022-05-09 18:28:00|100941.5|100891.5|100941.8|100891.8|100942.8|100892.8|100937.3|100887.3|53
1652120890000|2022-05-09 18:28:10|100942|100892|100940.3|100890.3|100944.2|100894.2|100940|100890|40
1652120900000|2022-05-09 18:28:20|100941|100891|100944.3|100894.3|100945.9|100895.9|100941|100891|28
1652120910000|2022-05-09 18:28:30|100944|100894|100939.4|100889.4|100944.7|100894.7|100938.4|100888.4|21
1652120920000|2022-05-09 18:28:40|100939.3|100889.3|100940.4|100890.4|100940.5|100890.5|100939.1|100889.1|17
1652120930000|2022-05-09 18:28:50|100940.2|100890.2|100955.4|100905.4|100960.3|100910.3|100937.6|100887.6|35
1652120940000|2022-05-09 18:29:00|100955.6|100905.6|100956.6|100906.6|100958|100908|100955.4|100905.4|29
1652120950000|2022-05-09 18:29:10|100956.8|100906.8|100955.1|100905.1|100956.8|100906.8|100954.7|100904.7|20
1652120960000|2022-05-09 18:29:20|100955|100905|100963.9|100913.9|100975.2|100918.5|100949.7|100899.7|37
1652120970000|2022-05-09 18:29:30|100964.1|100914.1|100972.8|100922.8|100983.9|100925.1|100964.1|100910.9|46
1652120980000|2022-05-09 18:29:40|100971.6|100921.6|100967.1|100917.1|100975|100924|100961.6|100901.9|35
1652120990000|2022-05-09 18:29:50|100967.2|100917.2|100959.5|100909.5|100967.2|100917.2|100959.5|100909.5|36
1652121000000|2022-05-09 18:30:00|100959.6|100909.6|100970.6|100920.6|100981.8|100923.1|100957.7|100907.7|54
1652121010000|2022-05-09 18:30:10|100970.1|100920.1|100970.7|100920.7|100974.5|100924.5|100968|100918|40
1652121020000|2022-05-09 18:30:20|100970.9|100920.9|100968.9|100918.9|100973.1|100923.1|100968.3|100918.3|37
1652121030000|2022-05-09 18:30:30|100968.2|100918.2|100970.7|100920.7|100971.8|100921.8|100967.1|100917.1|28
1652121040000|2022-05-09 18:30:40|100970.8|100920.8|100967.8|100917.8|100970.8|100920.8|100967.4|100917.4|37
1652121050000|2022-05-09 18:30:50|100967.7|100917.7|100961|100889.2|100968.9|100917.9|100949.4|100889.1|55
1652121060000|2022-05-09 18:31:00|100950.1|100900.1|100954.7|100904.7|100962.8|100906.6|100949.1|100888.8|67
1652121070000|2022-05-09 18:31:10|100960.1|100910.1|100963.9|100913.9|100965.7|100915.7|100960|100910|53
1652121080000|2022-05-09 18:31:20|100964.2|100914.2|100972.4|100922.4|100983.1|100923.3|100963.6|100909.6|35
1652121090000|2022-05-09 18:31:30|100971.1|100921.1|100972|100922|100975.7|100925.7|100969.4|100919.4|35
1652121100000|2022-05-09 18:31:40|100972.3|100922.3|100976.1|100926.1|100978.6|100928.6|100971.7|100921.7|50
1652121110000|2022-05-09 18:31:50|100975.7|100925.7|100978|100928|100982.1|100932.1|100975.5|100925.5|41
1652121120000|2022-05-09 18:32:00|100978.3|100928.3|100979.2|100929.2|100988.3|100929.4|100974.3|100918.2|30
1652121130000|2022-05-09 18:32:10|100979|100929|100978.5|100928.5|100983.6|100933.6|100976.5|100926.5|44
1652121140000|2022-05-09 18:32:20|100977.7|100927.7|100982|100932|100984.3|100934.3|100977.7|100927.7|46
1652121150000|2022-05-09 18:32:30|100982.8|100932.8|100982.4|100932.4|100986.9|100936.9|100981.4|100931.4|43
1652121160000|2022-05-09 18:32:40|100982.6|100932.6|100985.9|100935.9|100986.1|100936.1|100981.4|100931.4|42
1652121170000|2022-05-09 18:32:50|100986.1|100936.1|100986.7|100936.7|100987.7|100937.7|100985.6|100935.6|25
1652121180000|2022-05-09 18:33:00|100986.8|100936.8|100982.1|100932.1|100986.8|100936.8|100980.1|100930.1|28
1652121190000|2022-05-09 18:33:10|100982.3|100932.3|100982.7|100932.7|100984|100934|100980.9|100930.9|34
1652121200000|2022-05-09 18:33:20|100983.2|100933.2|100988.1|100938.1|100995.2|100942.5|100982.3|100923.4|58
1652121210000|2022-05-09 18:33:30|100986.5|100936.5|100987.4|100937.4|100989|100939|100985.1|100935.1|32
1652121220000|2022-05-09 18:33:40|100987.6|100937.6|100985.1|100935.1|100988|100938|100983|100933|43
1652121230000|2022-05-09 18:33:50|100984.4|100934.4|100979.3|100929.3|100985.1|100935.1|100977.9|100927.9|38
1652121240000|2022-05-09 18:34:00|100980.8|100930.8|100982.6|100932.6|100983.2|100933.2|100978.7|100928.7|32
1652121250000|2022-05-09 18:34:10|100982.8|100932.8|100966.5|100916.5|100982.8|100932.8|100962.1|100912.1|56
1652121260000|2022-05-09 18:34:20|100967.1|100917.1|100962.2|100912.2|100974.1|100924.1|100958.7|100908.7|67
1652121270000|2022-05-09 18:34:30|100962.8|100912.8|100949.7|100899.7|100970.6|100913.4|100942.3|100879.9|58
1652121280000|2022-05-09 18:34:40|100949.2|100899.2|100955.3|100905.3|100963.6|100913.6|100949.2|100899.2|46
1652121290000|2022-05-09 18:34:50|100955.5|100905.5|100956.5|100906.5|100956.7|100906.7|100949.2|100899.2|54
1652121300000|2022-05-09 18:35:00|100956.4|100906.4|100951.1|100901.1|100959.6|100909.6|100949.8|100899.8|44
1652121310000|2022-05-09 18:35:10|100951.3|100901.3|100941.6|100891.6|100954.3|100904.3|100941.2|100891.2|42
1652121320000|2022-05-09 18:35:20|100941.4|100891.4|100933.2|100883.2|100943.2|100893.2|100933.2|100883.2|46
1652121330000|2022-05-09 18:35:30|100930.8|100880.8|100932.1|100882.1|100937.5|100887.5|100930.8|100880.8|47
1652121340000|2022-05-09 18:35:40|100932.4|100882.4|100941.2|100891.2|100943.3|100893.3|100932|100882|33
1652121350000|2022-05-09 18:35:50|100939|100889|100944.1|100894.1|100946.1|100896.1|100939|100889|52
1652121360000|2022-05-09 18:36:00|100944.5|100894.5|100948.2|100898.2|100952.7|100902.7|100944.2|100894.2|48
1652121370000|2022-05-09 18:36:10|100948.7|100898.7|100945.6|100895.6|100949.3|100899.3|100941|100891|49
1652121380000|2022-05-09 18:36:20|100945.2|100895.2|100947.5|100897.5|100947.5|100897.5|100942.3|100892.3|39
1652121390000|2022-05-09 18:36:30|100948.1|100898.1|100953|100903|100953.8|100903.8|100947.8|100897.8|41
1652121400000|2022-05-09 18:36:40|100953.2|100903.2|100952.8|100902.8|100954.5|100904.5|100951.7|100901.7|28
1652121410000|2022-05-09 18:36:50|100953.3|100903.3|100949|100899|100953.8|100903.8|100947.8|100897.8|31
1652121420000|2022-05-09 18:37:00|100948.8|100898.8|100952.7|100902.7|100958.2|100908.2|100948.3|100898.3|49
1652121430000|2022-05-09 18:37:10|100952.3|100902.3|100952.7|100902.7|100954|100904|100951.1|100901.1|33
1652121440000|2022-05-09 18:37:20|100953.1|100903.1|100952.8|100902.8|100963.6|100913.6|100951.3|100901.3|45
1652121450000|2022-05-09 18:37:30|100950.9|100900.9|100947.5|100897.5|100951.8|100901.8|100945.8|100895.8|39
1652121460000|2022-05-09 18:37:40|100947.9|100897.9|100951.5|100901.5|100951.9|100901.9|100947.9|100897.9|33
1652121470000|2022-05-09 18:37:50|100951.6|100901.6|100952.7|100902.7|100952.8|100902.8|100949.8|100899.8|23
1652121480000|2022-05-09 18:38:00|100951.3|100901.3|100920|100870|100952.2|100902.2|100920|100870|53
1652121490000|2022-05-09 18:38:10|100920.3|100870.3|100916.2|100866.2|100920.3|100870.3|100914.3|100864.3|53
1652121500000|2022-05-09 18:38:20|100916.4|100866.4|100921.9|100871.9|100922.6|100872.6|100916.4|100866.4|52
1652121510000|2022-05-09 18:38:30|100921.8|100871.8|100904.5|100854.5|100921.9|100871.9|100904.4|100854.4|32
1652121520000|2022-05-09 18:38:40|100904.3|100854.3|100909.7|100859.7|100915.2|100859.8|100903.3|100843.2|46
1652121530000|2022-05-09 18:38:50|100909.9|100859.9|100909.4|100859.4|100914.5|100864.5|100909|100859|32
1652121540000|2022-05-09 18:39:00|100909.9|100859.9|100921.8|100871.8|100921.8|100871.8|100909.1|100859.1|44
1652121550000|2022-05-09 18:39:10|100921|100871|100925.2|100875.2|100929.2|100879.2|100921|100871|44
1652121560000|2022-05-09 18:39:20|100925.5|100875.5|100930.7|100880.7|100937.2|100887.2|100924.7|100874.7|41
1652121570000|2022-05-09 18:39:30|100930.6|100880.6|100934.5|100884.5|100936.1|100886.1|100928.4|100878.4|27
1652121580000|2022-05-09 18:39:40|100933.8|100883.8|100934.1|100884.1|100936.6|100886.6|100930.3|100880.3|31
1652121590000|2022-05-09 18:39:50|100934|100884|100928.8|100878.8|100934|100884|100926.8|100876.8|34
1652121600000|2022-05-09 18:40:00|100931|100881|100929.9|100879.9|100936|100886|100929|100879|46
1652121610000|2022-05-09 18:40:10|100930.8|100880.8|100932.1|100882.1|100936|100886|100929.4|100879.4|35
1652121620000|2022-05-09 18:40:20|100931.1|100881.1|100932.2|100882.2|100934.2|100884.2|100931.1|100881.1|32
1652121630000|2022-05-09 18:40:30|100931.5|100881.5|100923.2|100873.2|100936.3|100886.3|100923.2|100873.2|31
1652121640000|2022-05-09 18:40:40|100922|100872|100919.1|100869.1|100923|100873|100918.8|100868.8|43
1652121650000|2022-05-09 18:40:50|100919.6|100869.6|100914.9|100864.9|100922|100872|100914.9|100864.9|29
1652121660000|2022-05-09 18:41:00|100914.8|100864.8|100915.4|100865.4|100916.2|100866.2|100905.8|100855.8|50
1652121670000|2022-05-09 18:41:10|100915.6|100865.6|100911.4|100861.4|100919.6|100869.6|100908.5|100858.5|41
1652121680000|2022-05-09 18:41:20|100911.1|100861.1|100911.8|100861.8|100912.8|100862.8|100906|100856|51
1652121690000|2022-05-09 18:41:30|100911.6|100861.6|100907.7|100857.7|100912.5|100862.5|100906.7|100856.7|38
1652121700000|2022-05-09 18:41:40|100913.3|100863.3|100912.9|100862.9|100913.8|100863.8|100910.6|100860.6|36
1652121710000|2022-05-09 18:41:50|100913|100863|100913.6|100863.6|100914.8|100864.8|100911.1|100861.1|36
1652121720000|2022-05-09 18:42:00|100913|100863|100928.6|100878.6|100930|100880|100913|100863|44
1652121730000|2022-05-09 18:42:10|100929.7|100879.7|100927.4|100877.4|100929.7|100879.7|100924.4|100874.4|38
1652121740000|2022-05-09 18:42:20|100927.1|100877.1|100928.2|100878.2|100931|100881|100927.1|100877.1|34
1652121750000|2022-05-09 18:42:30|100928|100878|100913.6|100863.6|100928.5|100878.5|100913.6|100863.6|31
1652121760000|2022-05-09 18:42:40|100914.3|100864.3|100921.2|100871.2|100921.9|100871.9|100913.1|100863.1|38
1652121770000|2022-05-09 18:42:50|100920.5|100870.5|100923.5|100873.5|100924.4|100874.4|100919.1|100869.1|36
1652121780000|2022-05-09 18:43:00|100923.2|100873.2|100921.6|100871.6|100923.2|100873.2|100919.7|100869.7|43
1652121790000|2022-05-09 18:43:10|100921.4|100871.4|100919.6|100869.6|100921.4|100871.4|100919.6|100869.6|28
1652121800000|2022-05-09 18:43:20|100919.7|100869.7|100920.8|100870.8|100922.1|100872.1|100919.7|100869.7|37
1652121810000|2022-05-09 18:43:30|100920.7|100870.7|100919.9|100869.9|100922.6|100872.6|100919.9|100869.9|29
1652121820000|2022-05-09 18:43:40|100920.5|100870.5|100919.8|100869.8|100922.2|100872.2|100919.8|100869.8|40
1652121830000|2022-05-09 18:43:50|100919.4|100869.4|100921.4|100871.4|100923.2|100873.2|100917.7|100867.7|37
1652121840000|2022-05-09 18:44:00|100921.2|100871.2|100918.5|100868.5|100921.4|100871.4|100917.6|100867.6|28
1652121850000|2022-05-09 18:44:10|100918.1|100868.1|100910.1|100860.1|100918.5|100868.5|100910.1|100860.1|41
1652121860000|2022-05-09 18:44:20|100908.7|100858.7|100909.4|100859.4|100912.7|100862.7|100907.8|100857.8|47
1652121870000|2022-05-09 18:44:30|100909.1|100859.1|100883.9|100833.9|100910|100860|100880.7|100830.7|57
1652121880000|2022-05-09 18:44:40|100892.7|100821.7|100893.7|100843.7|100896.7|100846.7|100883.7|100821.7|67
1652121890000|2022-05-09 18:44:50|100891.4|100841.4|100901.4|100851.4|100901.4|100851.4|100891.4|100841.4|57
1652121900000|2022-05-09 18:45:00|100901.1|100851.1|100903.1|100853.1|100917|100857.6|100900.2|100844.5|59
1652121910000|2022-05-09 18:45:10|100902.9|100852.9|100903.7|100853.7|100903.9|100853.9|100900.6|100850.6|32
1652121920000|2022-05-09 18:45:20|100903.5|100853.5|100905.6|100855.6|100910|100860|100902.9|100852.9|39
1652121930000|2022-05-09 18:45:30|100905.5|100855.5|100898.8|100848.8|100911.9|100856.8|100898.7|100837.2|31
1652121940000|2022-05-09 18:45:40|100898.6|100848.6|100894.6|100844.6|100905.5|100849.6|100891.6|100833.6|46
1652121950000|2022-05-09 18:45:50|100895.2|100845.2|100897.5|100847.5|100899.5|100849.5|100893.3|100843.3|46
1652121960000|2022-05-09 18:46:00|100897.6|100847.6|100905.2|100833.7|100905.7|100850.7|100891.7|100832.6|54
1652121970000|2022-05-09 18:46:10|100892.6|100842.6|100878.4|100828.4|100903.6|100842.7|100877.8|100827.8|58
1652121980000|2022-05-09 18:46:20|100878.5|100828.5|100872.8|100822.8|100892.9|100830.1|100869.3|100806.8|65
1652121990000|2022-05-09 18:46:30|100872.7|100822.7|100869.5|100819.5|100874.1|100824.1|100867.8|100817.8|40
1652122000000|2022-05-09 18:46:40|100869.3|100819.3|100862|100788|100869.5|100819.5|100852.3|100785.6|56
1652122010000|2022-05-09 18:46:50|100861.2|100789.9|100856|100806|100865.6|100806.4|100847.4|100785.5|60
1652122020000|2022-05-09 18:47:00|100856.7|100806.7|100851.1|100801.1|100868|100809.5|100848.6|100789.9|62
1652122030000|2022-05-09 18:47:10|100850.7|100800.7|100853.3|100803.3|100855.2|100805.2|100849.6|100799.6|49
1652122040000|2022-05-09 18:47:20|100850.2|100800.2|100838.2|100788.2|100851.8|100801.8|100836.5|100774.2|53
1652122050000|2022-05-09 18:47:30|100838.6|100788.6|100840.3|100790.3|100855.7|100794.9|100838.6|100774.8|53
1652122060000|2022-05-09 18:47:40|100840.7|100790.7|100846.2|100796.2|100849.2|100799.2|100840.7|100790.7|58
1652122070000|2022-05-09 18:47:50|100845.9|100795.9|100845.6|100795.6|100847.6|100797.6|100845.3|100795.3|37
1652122080000|2022-05-09 18:48:00|100845.3|100795.3|100848.8|100798.8|100850.6|100800.6|100838.7|100788.7|55
1652122090000|2022-05-09 18:48:10|100849.2|100799.2|100850.6|100800.6|100860.8|100810.8|100848.7|100798.7|57
1652122100000|2022-05-09 18:48:20|100850.9|100800.9|100849.1|100799.1|100851.6|100801.6|100846.9|100796.9|42
1652122110000|2022-05-09 18:48:30|100849.4|100799.4|100845.8|100795.8|100850.1|100800.1|100845.7|100795.7|36
1652122120000|2022-05-09 18:48:40|100845.5|100795.5|100847.1|100797.1|100848.5|100798.5|100845.5|100795.5|44
1652122130000|2022-05-09 18:48:50|100847.2|100797.2|100859.8|100809.8|100862.6|100812.6|100847.1|100797.1|45
1652122140000|2022-05-09 18:49:00|100860.3|100810.3|100860.5|100810.5|100876.7|100814.2|100860.3|100802.4|47
1652122150000|2022-05-09 18:49:10|100861.1|100811.1|100896.8|100822.8|100897.8|100834.2|100861.1|100811.1|62
1652122160000|2022-05-09 18:49:20|100898|100821.8|100906.4|100832.7|100910.4|100841.5|100881.6|100821.7|56
1652122170000|2022-05-09 18:49:30|100909.3|100827.6|100916.6|100832.5|100918.4|100851|100896.3|100822.9|63
1652122180000|2022-05-09 18:49:40|100917.9|100831.6|100893.4|100843.4|100917.9|100851.2|100891.6|100831.6|49
1652122190000|2022-05-09 18:49:50|100893.5|100843.5|100903.3|100853.3|100914.2|100853.4|100893.1|100837.9|50
1652122200000|2022-05-09 18:50:00|100903.8|100853.8|100931.1|100861.1|100948.9|100879.2|100901.2|100849.5|66
1652122210000|2022-05-09 18:50:10|100921.5|100871.5|100928.5|100878.5|100941.2|100880.3|100921.5|100858.7|61
1652122220000|2022-05-09 18:50:20|100930.1|100880.1|100933|100883|100945.9|100889|100929.4|100869.8|56
1652122230000|2022-05-09 18:50:30|100932.9|100882.9|100923.8|100873.8|100942.3|100883.5|100923.6|100872.2|53
1652122240000|2022-05-09 18:50:40|100923.4|100873.4|100921.8|100871.8|100925.4|100875.4|100918.5|100868.5|53
1652122250000|2022-05-09 18:50:50|100921.4|100871.4|100918.9|100868.9|100924.9|100874.9|100914.8|100864.8|57
1652122260000|2022-05-09 18:51:00|100918.7|100868.7|100905.4|100855.4|100927.2|100877.2|100901.1|100842.1|67
1652122270000|2022-05-09 18:51:10|100905.1|100855.1|100911.3|100861.3|100916|100861.3|100902.3|100842|58
1652122280000|2022-05-09 18:51:20|100911.4|100861.4|100903.2|100853.2|100913.1|100863.1|100902.3|100852.3|47
1652122290000|2022-05-09 18:51:30|100903.6|100853.6|100893.4|100819.5|100904.9|100854.9|100873.2|100815.5|58
1652122300000|2022-05-09 18:51:40|100893.5|100821|100884.2|100834.2|100898.3|100834.9|100879.2|100816.2|57
1652122310000|2022-05-09 18:51:50|100884.3|100834.3|100887.6|100812.9|100895.3|100834.6|100870.1|100806|51
1652122320000|2022-05-09 18:52:00|100888.2|100812.7|100867.6|100817.6|100890|100822.7|100867.6|100809.3|54
1652122330000|2022-05-09 18:52:10|100867.5|100817.5|100866.4|100789.4|100871.6|100817.5|100851.8|100789.4|59
1652122340000|2022-05-09 18:52:20|100869.3|100787.9|100864.3|100814.3|100871.7|100814.4|100853.6|100787.4|54
1652122350000|2022-05-09 18:52:30|100864.4|100814.4|100872.5|100798.4|100872.5|100815.2|100854.4|100798.4|59
1652122360000|2022-05-09 18:52:40|100857|100807|100855.3|100805.3|100859|100809|100854.2|100804.2|43
1652122370000|2022-05-09 18:52:50|100855.1|100805.1|100857.5|100807.5|100863.5|100813.5|100853.1|100803.1|48
1652122380000|2022-05-09 18:53:00|100858.1|100808.1|100856.2|100806.2|100859.1|100809.1|100852.8|100802.8|45
1652122390000|2022-05-09 18:53:10|100856.5|100806.5|100857.9|100807.9|100858.6|100808.6|100856.5|100806.5|26
1652122400000|2022-05-09 18:53:20|100857.7|100807.7|100846|100796|100871|100809.2|100844|100794|57
1652122410000|2022-05-09 18:53:30|100846.2|100796.2|100859.9|100809.9|100863|100809.9|100845.1|100792.1|47
1652122420000|2022-05-09 18:53:40|100858.4|100808.4|100859.1|100809.1|100860|100810|100853.8|100803.8|47
1652122430000|2022-05-09 18:53:50|100858.3|100808.3|100856|100806|100862.1|100812.1|100856|100806|52
1652122440000|2022-05-09 18:54:00|100855.5|100805.5|100854.1|100804.1|100856.7|100806.7|100850.9|100800.9|57
1652122450000|2022-05-09 18:54:10|100854.3|100804.3|100847.2|100797.2|100854.6|100804.6|100844.6|100794.6|52
1652122460000|2022-05-09 18:54:20|100848|100798|100846.8|100796.8|100851.1|100801.1|100845.3|100795.3|41
1652122470000|2022-05-09 18:54:30|100846|100796|100846.9|100796.9|100851.2|100801.2|100844.5|100794.5|55
1652122480000|2022-05-09 18:54:40|100846.8|100796.8|100851|100801|100852.3|100802.3|100846.5|100796.5|37
1652122490000|2022-05-09 18:54:50|100850.9|100800.9|100857.6|100807.6|100870|100808.2|100850|100797.2|30
1652122500000|2022-05-09 18:55:00|100858|100808|100849.5|100799.5|100858.2|100808.2|100849|100799|52
1652122510000|2022-05-09 18:55:10|100849.9|100799.9|100848.8|100798.8|100849.9|100799.9|100846|100796|35
1652122520000|2022-05-09 18:55:20|100848.3|100798.3|100851.1|100801.1|100851.3|100801.3|100846.7|100796.7|46
1652122530000|2022-05-09 18:55:30|100850.9|100800.9|100849.7|100799.7|100856.1|100806.1|100848.1|100798.1|58
1652122540000|2022-05-09 18:55:40|100849.4|100799.4|100849|100799|100850.6|100800.6|100846.5|100796.5|40
1652122550000|2022-05-09 18:55:50|100848.6|100798.6|100850.5|100800.5|100851.3|100801.3|100845.6|100795.6|48
1652122560000|2022-05-09 18:56:00|100848.8|100798.8|100854.2|100804.2|100861.8|100805.2|100847.5|100790.5|55
1652122570000|2022-05-09 18:56:10|100854.5|100804.5|100852.7|100802.7|100854.9|100804.9|100849.1|100799.1|49
1652122580000|2022-05-09 18:56:20|100852.3|100802.3|100842.3|100770.4|100852.6|100802.6|100817.9|100751.7|69
1652122590000|2022-05-09 18:56:30|100842.5|100770.5|100834.7|100784.7|100851.2|100785.4|100832.7|100764.1|50
1652122600000|2022-05-09 18:56:40|100835|100785|100823.3|100773.3|100839.8|100785|100822.3|100759.7|56
1652122610000|2022-05-09 18:56:50|100834.7|100763.8|100839.7|100766.1|100841.1|100780|100825.5|100763.8|48
1652122620000|2022-05-09 18:57:00|100839.2|100765.6|100831|100781|100848.1|100782.2|100824.7|100765.6|57
1652122630000|2022-05-09 18:57:10|100832|100782|100830.1|100780.1|100833.5|100783.5|100829.4|100779.4|36
1652122640000|2022-05-09 18:57:20|100830.3|100780.3|100836|100764.1|100841.4|100782.6|100825.2|100763.5|47
1652122650000|2022-05-09 18:57:30|100836.7|100765.4|100856.4|100780.5|100858.3|100794.6|100828.4|100765.2|67
1652122660000|2022-05-09 18:57:40|100851.3|100780.1|100832.7|100782.7|100853|100790.5|100826.6|100767.1|61
1652122670000|2022-05-09 18:57:50|100833|100783|100831.2|100781.2|100842.1|100784.9|100829.8|100770|52
1652122680000|2022-05-09 18:58:00|100832|100782|100832.5|100782.5|100853.3|100791.3|100831|100774|38
1652122690000|2022-05-09 18:58:10|100832.4|100782.4|100831.8|100781.8|100840.8|100783.2|100830.4|100770.3|38
1652122700000|2022-05-09 18:58:20|100831.9|100781.9|100831.3|100781.3|100833.9|100783.9|100829.2|100779.2|49
1652122710000|2022-05-09 18:58:30|100831.1|100781.1|100827.8|100777.8|100839.9|100781.4|100826.8|100768.3|43
1652122720000|2022-05-09 18:58:40|100828|100778|100817.3|100767.3|100830.3|100780.3|100811.9|100753.2|55
1652122730000|2022-05-09 18:58:50|100819.3|100769.3|100819.5|100769.5|100837.6|100776.8|100816.7|100758.9|63
1652122740000|2022-05-09 18:59:00|100820.1|100770.1|100839.4|100789.4|100860.9|100794.3|100819.7|100769.7|67
1652122750000|2022-05-09 18:59:10|100837.2|100787.2|100816.4|100766.4|100849.4|100799.4|100814.5|100764.5|71
1652122760000|2022-05-09 18:59:20|100816.6|100766.6|100835.2|100785.2|100835.3|100785.3|100813.6|100763.6|63
1652122770000|2022-05-09 18:59:30|100834.6|100784.6|100845.1|100795.1|100845.4|100795.4|100834.6|100784.6|51
1652122780000|2022-05-09 18:59:40|100844.9|100794.9|100849.4|100799.4|100866.9|100805.2|100841.9|100791.9|48
1652122790000|2022-05-09 18:59:50|100850.1|100800.1|100844.6|100794.6|100850.1|100800.1|100844.1|100794.1|65
1652122800000|2022-05-09 19:00:00|100844.9|100794.9|100841.6|100791.6|100845.6|100795.6|100826.7|100776.7|75
1652122810000|2022-05-09 19:00:10|100841.3|100791.3|100857.1|100807.1|100857.1|100807.1|100841.3|100791.3|55
1652122820000|2022-05-09 19:00:20|100856.8|100806.8|100853.2|100803.2|100860.2|100810.2|100851.7|100801.7|67
1652122830000|2022-05-09 19:00:30|100851.8|100801.8|100850|100800|100852.4|100802.4|100847.5|100797.5|64
1652122840000|2022-05-09 19:00:40|100851.1|100801.1|100853.4|100803.4|100854.1|100804.1|100848|100798|47
1652122850000|2022-05-09 19:00:50|100854.2|100804.2|100847.8|100797.8|100854.3|100804.3|100846.5|100796.5|58
1652122860000|2022-05-09 19:01:00|100847.1|100797.1|100834.3|100784.3|100847.1|100797.1|100832|100771.7|67
1652122870000|2022-05-09 19:01:10|100833.9|100783.9|100814.4|100764.4|100833.9|100783.9|100811.4|100747.8|63
1652122880000|2022-05-09 19:01:20|100813.6|100763.6|100816.3|100766.3|100828.8|100769.1|100812.4|100757|63
1652122890000|2022-05-09 19:01:30|100816.7|100766.7|100821.9|100771.9|100822.4|100772.4|100811.5|100761.5|61
1652122900000|2022-05-09 19:01:40|100822|100772|100824.4|100774.4|100833.2|100780.3|100817.4|100761.5|59
1652122910000|2022-05-09 19:01:50|100822.9|100772.9|100812.4|100762.4|100830.7|100775.8|100812.4|100760|65
1652122920000|2022-05-09 19:02:00|100808.8|100758.8|100812.1|100762.1|100820.4|100765.5|100801.2|100737|64
1652122930000|2022-05-09 19:02:10|100812.2|100762.2|100799.2|100749.2|100813.3|100763.3|100799.2|100749.2|56
1652122940000|2022-05-09 19:02:20|100811.3|100735.9|100803.9|100753.9|100819.7|100756.3|100793.7|100730.3|63
1652122950000|2022-05-09 19:02:30|100804.7|100754.7|100807.2|100757.2|100818.2|100757.9|100801.1|100743.5|60
1652122960000|2022-05-09 19:02:40|100820.1|100745.6|100801.3|100751.3|100820.7|100759|100797.4|100737.6|54
1652122970000|2022-05-09 19:02:50|100801.6|100751.6|100809.4|100759.4|100809.4|100759.4|100801.6|100751.6|40
1652122980000|2022-05-09 19:03:00|100808.6|100758.6|100797.8|100747.8|100818.8|100759.9|100797.8|100739.6|59
1652122990000|2022-05-09 19:03:10|100809.7|100737.3|100797.3|100747.3|100811.1|100749.6|100792.3|100732|63
1652123000000|2022-05-09 19:03:20|100796.9|100746.9|100799.2|100749.2|100808.1|100750.5|100796.3|100737.9|52
1652123010000|2022-05-09 19:03:30|100799.9|100749.9|100808.1|100758.1|100819.1|100758.5|100799.6|100737.7|63
1652123020000|2022-05-09 19:03:40|100818.4|100748|100808.7|100758.7|100823|100759.1|100807.1|100741.4|40
1652123030000|2022-05-09 19:03:50|100807|100757|100813.7|100763.7|100825.9|100764.6|100805.5|100752.4|44
1652123040000|2022-05-09 19:04:00|100823.5|100751.3|100823.1|100773.1|100842.5|100777.6|100811.6|100751.3|61
1652123050000|2022-05-09 19:04:10|100833.6|100762.8|100822.6|100772.6|100834.4|100776|100821|100760.7|49
1652123060000|2022-05-09 19:04:20|100822.2|100772.2|100822.7|100772.7|100828|100774|100813.9|100758|41
1652123070000|2022-05-09 19:04:30|100823.9|100773.9|100824.6|100774.6|100824.8|100774.8|100819.4|100769.4|54
1652123080000|2022-05-09 19:04:40|100824.5|100774.5|100820.9|100770.9|100826|100776|100819.4|100769.4|38
1652123090000|2022-05-09 19:04:50|100820.5|100770.5|100829.2|100779.2|100838.2|100779.3|100820.2|100765|49
1652123100000|2022-05-09 19:05:00|100829|100779|100828.5|100778.5|100832.9|100782.9|100827.2|100777.2|45
1652123110000|2022-05-09 19:05:10|100828.1|100778.1|100820.5|100770.5|100828.5|100778.5|100814.2|100764.2|55
1652123120000|2022-05-09 19:05:20|100819.9|100769.9|100809.7|100736.3|100820.3|100770.3|100796.2|100731.2|54
1652123130000|2022-05-09 19:05:30|100808|100736|100803.8|100753.8|100821.4|100755.1|100799.3|100730.5|35
1652123140000|2022-05-09 19:05:40|100803.7|100753.7|100804.3|100754.3|100812.9|100755.9|100802.6|100741.6|30
1652123150000|2022-05-09 19:05:50|100804.1|100754.1|100801.9|100751.9|100806.8|100756.8|100800.6|100750.6|41
1652123160000|2022-05-09 19:06:00|100799.7|100749.7|100792.8|100742.8|100811.5|100750.6|100790.6|100728.6|51
1652123170000|2022-05-09 19:06:10|100792.6|100742.6|100789.2|100739.2|100807.2|100746.9|100787.6|100733.2|47
1652123180000|2022-05-09 19:06:20|100789|100739|100791|100716.1|100795.4|100739|100778.8|100716|41
1652123190000|2022-05-09 19:06:30|100779.5|100729.5|100782.1|100703.6|100794.6|100730.5|100770.5|100690.9|45
1652123200000|2022-05-09 19:06:40|100784|100702.1|100769.5|100719.5|100784|100720|100767.3|100702.1|45
1652123210000|2022-05-09 19:06:50|100770.1|100720.1|100778.3|100728.3|100791|100729|100770.1|100714.8|51
1652123220000|2022-05-09 19:07:00|100778.2|100728.2|100745.8|100695.8|100778.2|100728.2|100739.7|100670.7|67
1652123230000|2022-05-09 19:07:10|100745.9|100695.9|100753.9|100674.3|100759.9|100695.9|100735.5|100663.2|58
1652123240000|2022-05-09 19:07:20|100738.8|100688.8|100752.8|100702.8|100763.8|100705.8|100738.3|100672|68
1652123250000|2022-05-09 19:07:30|100752.7|100702.7|100742.7|100692.7|100754.5|100704.5|100741.1|100681.1|62
1652123260000|2022-05-09 19:07:40|100742.9|100692.9|100746.7|100696.7|100751.1|100696.9|100738.4|100677.2|47
1652123270000|2022-05-09 19:07:50|100746.9|100696.9|100758.8|100688.3|100759.7|100699.4|100746.9|100687.4|32
1652123280000|2022-05-09 19:08:00|100748.5|100698.5|100749.1|100699.1|100766|100703|100747.8|100691.8|47
1652123290000|2022-05-09 19:08:10|100749.2|100699.2|100749.7|100699.7|100761.4|100702.4|100749.1|100687.3|35
1652123300000|2022-05-09 19:08:20|100749.2|100699.2|100739.2|100689.2|100755.6|100699.2|100739.1|100679.1|49
1652123310000|2022-05-09 19:08:30|100739.6|100689.6|100739|100689|100749|100691.7|100738.1|100678.9|47
1652123320000|2022-05-09 19:08:40|100738.9|100688.9|100757|100683.7|100758.3|100695.7|100738.9|100679.5|34
1652123330000|2022-05-09 19:08:50|100756.8|100685.2|100744.6|100694.6|100760|100701.9|100743.5|100678.2|56
1652123340000|2022-05-09 19:09:00|100754.8|100683.8|100754.7|100704.7|100754.8|100704.7|100740.7|100683.8|39
1652123350000|2022-05-09 19:09:10|100756.8|100706.8|100754.6|100704.6|100767.2|100708.3|100751|100689.8|65
1652123360000|2022-05-09 19:09:20|100755.1|100705.1|100764.8|100714.8|100777.1|100714.8|100751.8|100687|57
1652123370000|2022-05-09 19:09:30|100765.3|100715.3|100766.6|100716.6|100779.7|100718.5|100763.9|100703.7|65
1652123380000|2022-05-09 19:09:40|100766.7|100716.7|100767.4|100717.4|100778.7|100717.8|100766.1|100705.6|47
1652123390000|2022-05-09 19:09:50|100766.9|100716.9|100768|100718|100768|100718|100765.2|100715.2|39
1652123400000|2022-05-09 19:10:00|100768.2|100718.2|100763.7|100713.7|100768.3|100718.3|100761.4|100711.4|49
1652123410000|2022-05-09 19:10:10|100764|100714|100765.4|100683|100768.2|100714.3|100740.4|100678.2|62
1652123420000|2022-05-09 19:10:20|100761.4|100690.5|100747|100697|100765.5|100704.1|100746.9|100686.4|62
1652123430000|2022-05-09 19:10:30|100747.2|100697.2|100752.5|100702.5|100762.5|100706.6|100747.1|100692.1|55
1652123440000|2022-05-09 19:10:40|100752.6|100702.6|100751.8|100701.8|100762.6|100703.3|100747.6|100684|51
1652123450000|2022-05-09 19:10:50|100751.2|100701.2|100754|100704|100755.5|100705.5|100750.1|100700.1|43
1652123460000|2022-05-09 19:11:00|100753.6|100703.6|100729.8|100679.8|100763|100703.6|100729|100665.6|57
1652123470000|2022-05-09 19:11:10|100740.5|100668.7|100738.8|100665.2|100748.4|100680.5|100726.9|100658.6|67
1652123480000|2022-05-09 19:11:20|100738|100665.5|100751|100673.1|100751|100687.7|100724.9|100649.2|62
1652123490000|2022-05-09 19:11:30|100748|100674.9|100734.8|100684.8|100750.8|100688.9|100733.7|100673.3|54
1652123500000|2022-05-09 19:11:40|100734.9|100684.9|100756|100679.7|100761.6|100694.1|100732.7|100668.6|57
1652123510000|2022-05-09 19:11:50|100755.8|100679.6|100742|100692|100758.6|100693.2|100739.5|100669.7|56
1652123520000|2022-05-09 19:12:00|100742.3|100692.3|100755|100683.7|100764.5|100701.1|100742.3|100683.7|54
1652123530000|2022-05-09 19:12:10|100754.9|100682.8|100755.2|100680.8|100756.6|100694.6|100739.2|100678.9|55
1652123540000|2022-05-09 19:12:20|100740.7|100690.7|100735.1|100665.1|100751.1|100690.7|100725.5|100662.1|67
1652123550000|2022-05-09 19:12:30|100724.4|100674.4|100738.9|100668.6|100747.7|100683.1|100723|100662.8|61
1652123560000|2022-05-09 19:12:40|100739.4|100668.2|100741.8|100670.7|100742.3|100681.2|100727.5|100667.7|46
1652123570000|2022-05-09 19:12:50|100741.7|100670.9|100733.4|100683.4|100747|100683.4|100727.5|100667.3|52
1652123580000|2022-05-09 19:13:00|100744.1|100673.2|100746.1|100673.7|100759.7|100690.1|100733.2|100672.9|53
1652123590000|2022-05-09 19:13:10|100748.7|100672.5|100737.4|100665|100755.1|100685.4|100726.3|100664.4|52
1652123600000|2022-05-09 19:13:20|100725.2|100675.2|100726.4|100676.4|100736|100678.5|100721.7|100660.7|62
1652123610000|2022-05-09 19:13:30|100726.7|100676.7|100731.8|100659|100740.5|100678.7|100716.1|100654.1|54
1652123620000|2022-05-09 19:13:40|100731.7|100659.2|100735.1|100664.5|100735.1|100674.8|100723.2|100658.5|36
1652123630000|2022-05-09 19:13:50|100735.8|100664.1|100740.9|100667.5|100741.8|100677.9|100724.8|100663.8|38
1652123640000|2022-05-09 19:14:00|100740.1|100667.6|100757.8|100682.1|100765.4|100693.8|100727.8|100666.3|58
1652123650000|2022-05-09 19:14:10|100757.5|100681.7|100759|100683.7|100772.5|100699.8|100748.9|100676.7|52
1652123660000|2022-05-09 19:14:20|100758.3|100682.7|100757.8|100686.1|100759.9|100695|100744.4|100679.9|49
1652123670000|2022-05-09 19:14:30|100758.8|100685.6|100757.2|100676.9|100762.6|100696.3|100738.9|100676.8|52
1652123680000|2022-05-09 19:14:40|100753.7|100679.3|100744.9|100694.9|100757.9|100695.3|100739.9|100676.8|55
1652123690000|2022-05-09 19:14:50|100744.7|100694.7|100747.4|100670.1|100757.4|100695.4|100734.3|100668.1|50
1652123700000|2022-05-09 19:15:00|100747.1|100670.2|100747.9|100676.5|100750.8|100686.1|100732|100668.5|48
1652123710000|2022-05-09 19:15:10|100748.6|100676|100737.3|100687.3|100759.4|100693.2|100737.2|100673.3|58
1652123720000|2022-05-09 19:15:20|100738.2|100688.2|100740.3|100690.3|100759.2|100694.5|100737|100675.1|56
1652123730000|2022-05-09 19:15:30|100739.3|100689.3|100745.3|100695.3|100752.4|100695.4|100739.3|100680.4|33
1652123740000|2022-05-09 19:15:40|100745.9|100695.9|100747.9|100697.9|100762.3|100698|100745.6|100682.6|47
1652123750000|2022-05-09 19:15:50|100748.2|100698.2|100758.3|100708.3|100774.2|100709.9|100748.1|100687.9|54
1652123760000|2022-05-09 19:16:00|100770.2|100697.9|100778|100704.5|100778|100716.4|100758.8|100696.5|54
1652123770000|2022-05-09 19:16:10|100779.1|100704.2|100792.6|100742.6|100805.1|100745.9|100769|100696.4|63
1652123780000|2022-05-09 19:16:20|100792.9|100742.9|100790.2|100740.2|100806.4|100745.8|100784.9|100711.7|62
1652123790000|2022-05-09 19:16:30|100790.1|100740.1|100803.3|100732.7|100809.7|100745.1|100790.1|100725.4|65
1652123800000|2022-05-09 19:16:40|100804|100732.3|100797.6|100747.6|100809.1|100749.3|100791.5|100731.2|51
1652123810000|2022-05-09 19:16:50|100797.9|100747.9|100797.6|100747.6|100809.1|100749.5|100794.1|100732.9|51
1652123820000|2022-05-09 19:17:00|100797.9|100747.9|100797.3|100747.3|100812.3|100752.8|100792.2|100725.3|51
1652123830000|2022-05-09 19:17:10|100797.2|100747.2|100815|100743.6|100816.6|100755.9|100797.2|100735|48
1652123840000|2022-05-09 19:17:20|100814.4|100743.3|100818.7|100743.7|100820.7|100759.3|100802.4|100741.9|49
1652123850000|2022-05-09 19:17:30|100817.9|100744.1|100802.7|100752.7|100819.2|100756.2|100801|100735.9|34
1652123860000|2022-05-09 19:17:40|100803.6|100753.6|100811.7|100761.7|100821.9|100761.7|100803.3|100743.4|56
1652123870000|2022-05-09 19:17:50|100811.6|100761.6|100813.8|100763.8|100825.2|100764.3|100810.2|100751.1|50
1652123880000|2022-05-09 19:18:00|100813.7|100763.7|100820.5|100770.5|100842|100779.2|100813.1|100750.2|72
1652123890000|2022-05-09 19:18:10|100821.2|100771.2|100816|100766|100832.9|100771.2|100812.9|100754.8|56
1652123900000|2022-05-09 19:18:20|100816.4|100766.4|100815.8|100765.8|100823.4|100767.6|100812.7|100749|39
1652123910000|2022-05-09 19:18:30|100815.6|100765.6|100818.8|100768.8|100836.4|100775.6|100815.6|100753|67
1652123920000|2022-05-09 19:18:40|100819|100769|100826.2|100755.3|100830.9|100770.5|100814.3|100751.1|55
1652123930000|2022-05-09 19:18:50|100826.4|100754.5|100820.5|100770.5|100834.5|100773.1|100815.8|100751.6|44
1652123940000|2022-05-09 19:19:00|100819.6|100769.6|100825.2|100775.2|100836.4|100775.2|100817.3|100755.8|54
1652123950000|2022-05-09 19:19:10|100824|100774|100814.2|100764.2|100828.9|100774.1|100811.6|100749.7|49
1652123960000|2022-05-09 19:19:20|100814.8|100764.8|100815.4|100765.4|100816.6|100766.6|100814.4|100764.4|19
1652123970000|2022-05-09 19:19:30|100815.5|100765.5|100816.9|100766.9|100827.9|100768.2|100810.7|100749.7|47
1652123980000|2022-05-09 19:19:40|100814.6|100764.6|100814|100764|100831.8|100768.9|100808.7|100747.6|53
1652123990000|2022-05-09 19:19:50|100813.9|100763.9|100830.9|100759.4|100830.9|100770.7|100813.6|100745|57
1652124000000|2022-05-09 19:20:00|100830.5|100759.8|100819.9|100769.9|100838.4|100777.1|100818.4|100753.1|50
1652124010000|2022-05-09 19:20:10|100820.4|100770.4|100809.1|100759.1|100834.2|100770.7|100808.1|100740.1|68
1652124020000|2022-05-09 19:20:20|100810.5|100760.5|100815.5|100765.5|100824.3|100767|100810|100743|63
1652124030000|2022-05-09 19:20:30|100815.1|100765.1|100814.2|100764.2|100816.2|100766.2|100812.3|100762.3|42
1652124040000|2022-05-09 19:20:40|100813.6|100763.6|100823.4|100773.4|100834.1|100773.4|100813.6|100755.8|34
1652124050000|2022-05-09 19:20:50|100823.8|100773.8|100839|100768.5|100841.5|100777.3|100823.8|100754.7|50
1652124060000|2022-05-09 19:21:00|100839.6|100767.8|100820.1|100770.1|100839.6|100774.2|100818|100758.3|52
1652124070000|2022-05-09 19:21:10|100820.6|100770.6|100821.9|100771.9|100837.9|100774.6|100819.3|100758.9|55
1652124080000|2022-05-09 19:21:20|100822.5|100772.5|100825|100775|100836.7|100776.3|100818.4|100758.1|56
1652124090000|2022-05-09 19:21:30|100825.2|100775.2|100814.6|100764.6|100841.5|100775.9|100811.7|100746|59
1652124100000|2022-05-09 19:21:40|100815.2|100765.2|100825.7|100755.1|100827.1|100770.5|100813|100753.3|56
1652124110000|2022-05-09 19:21:50|100825.3|100755.3|100807.3|100757.3|100827.4|100765.8|100804.1|100741|66
1652124120000|2022-05-09 19:22:00|100818.3|100745.6|100806.3|100756.3|100820.9|100756.3|100806.2|100741.8|56
1652124130000|2022-05-09 19:22:10|100806.4|100756.4|100816.9|100743.8|100816.9|100756.4|100803.8|100743.3|37
1652124140000|2022-05-09 19:22:20|100815.8|100745.5|100819.3|100743.6|100819.3|100757|100803.6|100742.3|44
1652124150000|2022-05-09 19:22:30|100820|100743.4|100821.2|100750.6|100824.1|100763.4|100810.4|100743.4|48
1652124160000|2022-05-09 19:22:40|100821.3|100750.5|100812.4|100762.4|100825.1|100764.5|100809.1|100747.5|44
1652124170000|2022-05-09 19:22:50|100812|100762|100818.1|100748|100819.2|100763|100797.1|100739.9|60
1652124180000|2022-05-09 19:23:00|100808.1|100758.1|100832.2|100760.5|100833.9|100773|100808.1|100750.6|64
1652124190000|2022-05-09 19:23:10|100823.1|100773.1|100826.7|100776.7|100836.9|100777.3|100821.6|100758.2|53
1652124200000|2022-05-09 19:23:20|100826.9|100776.9|100834.5|100763.4|100836|100776.9|100822.6|100760.5|42
1652124210000|2022-05-09 19:23:30|100836.6|100763.1|100833.3|100761.9|100836.8|100777.6|100824.8|100761.8|35
1652124220000|2022-05-09 19:23:40|100833.9|100761|100829.6|100750.5|100835.2|100774.2|100815.5|100750.5|38
1652124230000|2022-05-09 19:23:50|100829.4|100750.3|100827.4|100756.3|100832.8|100768|100812.2|100750.3|39
1652124240000|2022-05-09 19:24:00|100813.7|100763.7|100825.7|100775.7|100836.6|100775.7|100813.7|100754.5|36
1652124250000|2022-05-09 19:24:10|100825.3|100775.3|100843.2|100771.8|100843.4|100783.4|100825.3|100763|51
1652124260000|2022-05-09 19:24:20|100833.1|100783.1|100843.5|100765.5|100843.5|100783.1|100828.6|100765.5|42
1652124270000|2022-05-09 19:24:30|100843.3|100766.6|100820.2|100770.2|100844.7|100778.8|100820.2|100759.6|57
1652124280000|2022-05-09 19:24:40|100820.5|100770.5|100820.2|100770.2|100832.6|100773.4|100819.8|100756.5|53
1652124290000|2022-05-09 19:24:50|100819.6|100769.6|100825|100775|100828.8|100777.1|100818|100755|58
1652124300000|2022-05-09 19:25:00|100825.1|100775.1|100836.1|100786.1|100857|100792.2|100824.6|100773.6|64
1652124310000|2022-05-09 19:25:10|100836.6|100786.6|100837.5|100787.5|100847.9|100788.3|100832|100773|38
1652124320000|2022-05-09 19:25:20|100837|100787|100855.2|100783.1|100858.3|100797.7|100837|100779.1|51
1652124330000|2022-05-09 19:25:30|100856|100784|100848.9|100798.9|100858.6|100799.5|100845.5|100783.6|47
1652124340000|2022-05-09 19:25:40|100848.7|100798.7|100848.5|100798.5|100861.3|100804.6|100844.8|100784.3|48
1652124350000|2022-05-09 19:25:50|100847.4|100797.4|100868.1|100794.8|100868.1|100807.1|100847.4|100786.1|53
1652124360000|2022-05-09 19:26:00|100857.8|100807.8|100853.6|100803.6|100868.4|100808.1|100852.3|100788.4|58
1652124370000|2022-05-09 19:26:10|100853.2|100803.2|100878.8|100805.5|100887.5|100820.7|100853.2|100797.1|57
1652124380000|2022-05-09 19:26:20|100878.2|100805.2|100876.1|100800.9|100880.8|100818|100864.8|100798.4|37
1652124390000|2022-05-09 19:26:30|100875.3|100802.7|100883.3|100805.9|100886.9|100821.9|100865.4|100801.2|32
1652124400000|2022-05-09 19:26:40|100881.7|100808.1|100888.9|100815.1|100889.2|100826.5|100873.7|100808.1|42
1652124410000|2022-05-09 19:26:50|100890.8|100814.3|100888.9|100816.2|100892.8|100830.1|100880|100813.1|41
1652124420000|2022-05-09 19:27:00|100888.3|100816.4|100898.8|100825|100898.8|100836.5|100879.2|100816.4|38
1652124430000|2022-05-09 19:27:10|100898.1|100825.6|100897|100819.3|100903.2|100826.7|100894.9|100818.7|40
1652124440000|2022-05-09 19:27:20|100896.4|100820.5|100895.3|100821.1|100897.2|100834.9|100881.9|100817.8|38
1652124450000|2022-05-09 19:27:30|100895|100821.3|100901.3|100826.1|100908|100846|100888.6|100821.3|33
1652124460000|2022-05-09 19:27:40|100902.3|100830.5|100898.7|100848.7|100911.6|100853.4|100893.3|100829.5|45
1652124470000|2022-05-09 19:27:50|100899|100849|100912.5|100837.9|100914.4|100854|100898|100835.6|54
1652124480000|2022-05-09 19:28:00|100911.7|100839.8|100905.6|100835.1|100923.8|100861.1|100902.7|100830|54
1652124490000|2022-05-09 19:28:10|100894.1|100844.1|100903.3|100827|100904.8|100846.2|100890|100827|43
1652124500000|2022-05-09 19:28:20|100902.4|100828|100892.5|100842.5|100904.1|100842.6|100890.7|100827.2|32
1652124510000|2022-05-09 19:28:30|100892.1|100842.1|100896|100825.1|100902.9|100842.9|100887.3|100823.9|31
1652124520000|2022-05-09 19:28:40|100896.8|100823.2|100883.8|100801.6|100897|100836|100871.4|100796.4|60
1652124530000|2022-05-09 19:28:50|100884.3|100802.3|100889.9|100819.1|100896.9|100835.1|100882.3|100800.5|59
1652124540000|2022-05-09 19:29:00|100889.7|100818.5|100882.3|100832.3|100889.7|100832.7|100879.3|100817.5|42
1652124550000|2022-05-09 19:29:10|100882.4|100832.4|100880.6|100830.6|100890.2|100832.4|100875.9|100803.5|60
1652124560000|2022-05-09 19:29:20|100878.9|100828.9|100880.5|100830.5|100889.5|100831|100877.8|100819|36
1652124570000|2022-05-09 19:29:30|100880.3|100830.3|100883.4|100810.7|100886|100830.3|100873.2|100810.7|43
1652124580000|2022-05-09 19:29:40|100882.9|100811.1|100871.7|100821.7|100883.3|100825.1|100871.7|100811.1|38
1652124590000|2022-05-09 19:29:50|100884.7|100804.8|100968.9|100889|100973|100895.6|100879.6|100797.5|66
1652124600000|2022-05-09 19:30:00|100969.8|100886.5|100979.9|100897.5|100983|100915.4|100955.8|100886.5|61
1652124610000|2022-05-09 19:30:10|100980.5|100896.1|100977.1|100884.5|100982.7|100901.1|100965.6|100869.9|70
1652124620000|2022-05-09 19:30:20|100977.6|100883.1|100984|100896.9|100984.2|100905.9|100970.5|100881.9|61
1652124630000|2022-05-09 19:30:30|100979.2|100888.9|100976.4|100885.2|100987.1|100896.3|100975.4|100876.1|56
1652124640000|2022-05-09 19:30:40|100975.9|100886.7|100976.5|100893|100982.5|100899.9|100974.6|100886.3|55
1652124650000|2022-05-09 19:30:50|100976.6|100893.1|100972.6|100895.2|100979.1|100895.8|100972.6|100888|47
1652124660000|2022-05-09 19:31:00|100976.4|100893.1|100975.2|100902|100981.8|100902|100973|100887.3|58
1652124670000|2022-05-09 19:31:10|100974.9|100899.1|100972.3|100891.4|100978.6|100899.1|100969.3|100881.7|55
1652124680000|2022-05-09 19:31:20|100973|100891.6|100978.6|100906.2|100984.6|100907.1|100968.7|100889.1|64
1652124690000|2022-05-09 19:31:30|100978.1|100905.9|100990.4|100910.7|100995.6|100918.5|100968.5|100898|59
1652124700000|2022-05-09 19:31:40|100993.8|100908|100990.3|100906.7|100993.9|100926.9|100973.8|100901.3|55
1652124710000|2022-05-09 19:31:50|100989.8|100908|100992.7|100912.1|100994|100919.6|100986.5|100907.2|49
1652124720000|2022-05-09 19:32:00|100994.3|100910.7|100990.8|100912.8|100996.6|100918|100989|100906|49
1652124730000|2022-05-09 19:32:10|100991.8|100916.6|100999.3|100922.5|100999.8|100936.8|100981.1|100908.8|66
1652124740000|2022-05-09 19:32:20|100999.7|100923.1|100996|100911.4|100999.7|100923.8|100994.3|100910.4|51
1652124750000|2022-05-09 19:32:30|100994.7|100915.8|100992.8|100914.3|100997.9|100916.2|100991.2|100910.7|46
1652124760000|2022-05-09 19:32:40|100993|100914.6|100996.2|100916.2|100996.2|100922.7|100990.1|100912.5|43
1652124770000|2022-05-09 19:32:50|100998.3|100913.5|100993.4|100918.5|100998.3|100933.7|100981.1|100913.5|45
1652124780000|2022-05-09 19:33:00|100993.5|100919.4|100988|100917.5|100997.8|100928|100977.7|100912.7|48
1652124790000|2022-05-09 19:33:10|100988.7|100916|100978.6|100895|100995.4|100934.4|100978.6|100887.6|70
1652124800000|2022-05-09 19:33:20|100977.3|100892|100978.9|100895|100982.4|100903.2|100975.4|100884.3|70
1652124810000|2022-05-09 19:33:30|100976.9|100895.3|100971|100897.1|100977.8|100914.8|100961.7|100894.1|37
1652124820000|2022-05-09 19:33:40|100972.4|100892.6|100973.6|100898.8|100974.6|100910.9|100959.5|100892.6|59
1652124830000|2022-05-09 19:33:50|100973.9|100897.8|100969.6|100887.8|100973.9|100898.4|100964.6|100880|55
1652124840000|2022-05-09 19:34:00|100970.1|100888.2|100972.3|100895.4|100973.6|100896|100965.3|100881.2|56
1652124850000|2022-05-09 19:34:10|100971.4|100893.2|100978.1|100902.2|100979.6|100916.3|100966.3|100891.5|62
1652124860000|2022-05-09 19:34:20|100978.2|100902.6|100975.3|100901.5|100982.1|100906.9|100974.9|100899.1|57
1652124870000|2022-05-09 19:34:30|100976.7|100899.1|100975.1|100901.3|100977.9|100901.3|100974.1|100884.8|58
1652124880000|2022-05-09 19:34:40|100975.9|100900.2|100981.2|100899.6|100981.2|100904.2|100972.7|100893.8|56
1652124890000|2022-05-09 19:34:50|100977.1|100899.2|100969.5|100884.7|100979.6|100915.2|100964|100883.8|69
1652124900000|2022-05-09 19:35:00|100969.7|100883.8|100978.1|100894.7|100987.8|100902.1|100965|100879.4|63
1652124910000|2022-05-09 19:35:10|100977.4|100900.8|100981.8|100904.2|100988.9|100909.4|100977.4|100893.9|61
1652124920000|2022-05-09 19:35:20|100982|100904|100971.8|100921.8|100986.3|100927.8|100971.8|100899.4|58
1652124930000|2022-05-09 19:35:30|100977.8|100927.8|100984.8|100907|100993.1|100934.7|100964.6|100903.1|56
1652124940000|2022-05-09 19:35:40|100983.5|100906.2|100968|100918|100983.5|100923.4|100965.6|100899.3|42
1652124950000|2022-05-09 19:35:50|100967.3|100917.3|100982.7|100897.8|100983.8|100919.3|100964.2|100896.9|40
1652124960000|2022-05-09 19:36:00|100981.9|100899.8|100968.4|100918.4|100983.5|100918.8|100965.8|100898.4|33
1652124970000|2022-05-09 19:36:10|100968.3|100918.3|100965.2|100915.2|100969.3|100919.3|100965.2|100915.2|16
1652124980000|2022-05-09 19:36:20|100966.1|100916.1|100965.4|100915.4|100976.5|100918.4|100962|100899.2|28
1652124990000|2022-05-09 19:36:30|100961.6|100911.6|100964.8|100914.8|100973.1|100917.2|100961.6|100893.8|20
1652125000000|2022-05-09 19:36:40|100969.7|100919.7|100968.4|100918.4|100983.9|100923.4|100963.6|100895.2|44
1652125010000|2022-05-09 19:36:50|100968.5|100918.5|100976.1|100904.4|100981.8|100922.3|100968.5|100902|45
1652125020000|2022-05-09 19:37:00|100975.6|100902.1|100952.1|100865.1|100978.7|100908.7|100950.6|100864|78
1652125030000|2022-05-09 19:37:10|100955.1|100870.9|100958.1|100855.9|100961.4|100875.4|100945.7|100848|77
1652125040000|2022-05-09 19:37:20|100959.2|100858.1|100957.5|100883.4|100961.1|100897.4|100946.4|100853.2|74
1652125050000|2022-05-09 19:37:30|100956.8|100877.3|100949.3|100858.8|100957.7|100896|100944.7|100851.8|73
1652125060000|2022-05-09 19:37:40|100950.3|100857.3|100954.7|100861.8|100956.1|100876.2|100939.8|100856.6|75
1652125070000|2022-05-09 19:37:50|100954|100861|100951.8|100847.1|100957.6|100869.6|100948.3|100841.6|76
1652125080000|2022-05-09 19:38:00|100952.5|100851.2|100948.5|100853.4|100952.5|100858.3|100939.7|100849.5|69
1652125090000|2022-05-09 19:38:10|100948.3|100853.5|100952.5|100877.8|100953.6|100890.9|100940.9|100852.7|75
1652125100000|2022-05-09 19:38:20|100956.3|100861.7|100958.5|100867.1|100960.9|100897.7|100937.7|100861.7|57
1652125110000|2022-05-09 19:38:30|100957.6|100867.2|100957.4|100871.9|100967.6|100900.1|100947.4|100863|77
1652125120000|2022-05-09 19:38:40|100955.1|100874.7|100952.5|100902.5|100970.5|100904.4|100941.1|100867.1|65
1652125130000|2022-05-09 19:38:50|100952.6|100902.6|100961.3|100884.6|100970|100913.9|100949|100869.6|47
1652125140000|2022-05-09 19:39:00|100961.4|100884.5|100964.4|100871.6|100969.3|100901.9|100951.9|100865.1|66
1652125150000|2022-05-09 19:39:10|100964.5|100863.4|100964.8|100878.1|100968|100906.6|100944.5|100863.4|47
1652125160000|2022-05-09 19:39:20|100965.8|100872.1|100978.9|100901.9|100982|100918.2|100963.1|100862.4|68
1652125170000|2022-05-09 19:39:30|100978.5|100889.6|100985.3|100893.7|100986|100925|100964.6|100886.7|72
1652125180000|2022-05-09 19:39:40|100985|100894.3|100980.8|100894.6|100988.5|100901.4|100976.2|100876.8|76
1652125190000|2022-05-09 19:39:50|100982.2|100892.5|100975.3|100904|100983.5|100914.2|100960.1|100885.7|64
1652125200000|2022-05-09 19:40:00|100974.3|100903|100987.2|100897.7|100990|100908.5|100974.3|100880.5|75
1652125210000|2022-05-09 19:40:10|100988|100897.3|100993.7|100911.5|100993.7|100926.2|100974.5|100885.1|71
1652125220000|2022-05-09 19:40:20|100994.2|100910.1|100987.8|100911.2|100997.6|100926.2|100972.5|100889.4|71
1652125230000|2022-05-09 19:40:30|100984.2|100922.8|100977.7|100903.4|100984.6|100924.9|100963.2|100891.9|59
1652125240000|2022-05-09 19:40:40|100977.5|100903.6|100969.6|100890.4|100979.1|100917.5|100958.5|100884.5|69
1652125250000|2022-05-09 19:40:50|100966.5|100893.1|100964|100875.4|100967.3|100910.3|100955.2|100873|53
1652125260000|2022-05-09 19:41:00|100964.5|100874.8|100975|100872|100975|100902.6|100951.7|100866.5|74
1652125270000|2022-05-09 19:41:10|100974.6|100873.8|100964.2|100884|100974.8|100884|100960.8|100870.1|64
1652125280000|2022-05-09 19:41:20|100963.8|100884.5|100974.6|100893|100985.3|100898.7|100963.8|100873.1|61
1652125290000|2022-05-09 19:41:30|100974.5|100893.3|100968.7|100888.3|100984.4|100916.1|100957|100877.7|58
1652125300000|2022-05-09 19:41:40|100970.9|100883.4|100967.5|100895.4|100971.5|100907.6|100955|100876.6|62
1652125310000|2022-05-09 19:41:50|100956.8|100906.8|100975.9|100896.1|100980.1|100906.8|100956.8|100881.5|55
1652125320000|2022-05-09 19:42:00|100975.4|100895.6|100967.4|100917.4|100979.2|100917.4|100966.1|100873.4|65
1652125330000|2022-05-09 19:42:10|100967.2|100917.2|100990.9|100913.6|100995.8|100928|100967.2|100892.8|62
1652125340000|2022-05-09 19:42:20|100992.1|100910.7|100988.6|100916.7|100993.6|100930.6|100980.6|100899.7|68
1652125350000|2022-05-09 19:42:30|100989|100918.3|100997.8|100912|100998.4|100930.5|100973.6|100894.7|68
1652125360000|2022-05-09 19:42:40|100996.6|100914.1|100996.5|100914|100999.4|100930.5|100980.3|100904.8|57
1652125370000|2022-05-09 19:42:50|100996.3|100913.8|101000.8|100922|101001.6|100935.7|100985.7|100903.9|53
1652125380000|2022-05-09 19:43:00|101003.6|100914.6|101006.1|100908.7|101007.8|100924.9|100997.6|100900|75
1652125390000|2022-05-09 19:43:10|101005.8|100905.4|101005.1|100908.4|101007.8|100931.8|100996.5|100905.4|65
1652125400000|2022-05-09 19:43:20|101005.2|100909|101002.9|100919.7|101006.6|100941.1|100990.9|100899.1|69
1652125410000|2022-05-09 19:43:30|101002.2|100918.6|101000.4|100897.2|101003.3|100921.8|100998.2|100896.5|61
1652125420000|2022-05-09 19:43:40|101000.9|100896.3|100997.5|100915.8|101000.9|100920.2|100994.5|100896.3|63
1652125430000|2022-05-09 19:43:50|100996.6|100915.2|100984.8|100880|101005.5|100916.3|100979.1|100880|75
1652125440000|2022-05-09 19:44:00|100983.8|100879.5|100964.1|100914.1|100985.9|100914.1|100962.6|100876|66
1652125450000|2022-05-09 19:44:10|100966.8|100916.8|100994.2|100918.2|101002.7|100924.4|100964.6|100888.6|76
1652125460000|2022-05-09 19:44:20|100993.8|100918|100974.8|100899.8|100995.6|100928.5|100958.1|100889.5|54
1652125470000|2022-05-09 19:44:30|100974.4|100899.5|100965.3|100881.4|100981.8|100911.8|100943.9|100880.5|67
1652125480000|2022-05-09 19:44:40|100964.3|100880.7|100975.4|100871.2|100980.5|100906.3|100943|100870.6|76
1652125490000|2022-05-09 19:44:50|100974.9|100872.4|100966.8|100884.1|100978.6|100902.6|100941.9|100872.4|65
1652125500000|2022-05-09 19:45:00|100963.6|100880.7|100953.9|100861.7|100965.7|100899.3|100930.7|100860|72
1652125510000|2022-05-09 19:45:10|100953.8|100863.8|100937|100887|100958.2|100889.5|100913.8|100851|74
1652125520000|2022-05-09 19:45:20|100941.1|100891.1|100941.9|100891.9|100944.1|100894.1|100935.4|100885.4|53
1652125530000|2022-05-09 19:45:30|100941|100891|100944.2|100894.2|100948.9|100898.9|100940.9|100890.9|43
1652125540000|2022-05-09 19:45:40|100943.1|100893.1|100947.2|100897.2|100959|100899.7|100937.9|100881.2|60
1652125550000|2022-05-09 19:45:50|100948.1|100898.1|100957.3|100881.8|100960.3|100898.1|100936.1|100881.8|42
1652125560000|2022-05-09 19:46:00|100957|100886.4|100970|100894.9|100972.2|100895.7|100942.6|100885.5|56
1652125570000|2022-05-09 19:46:10|100963.5|100913.5|100987.3|100904.5|100996.9|100913.5|100958.1|100895.6|64
1652125580000|2022-05-09 19:46:20|100985.1|100904.8|100963.3|100913.3|100988.5|100919.6|100961.3|100902.1|47
1652125590000|2022-05-09 19:46:30|100977.2|100905.7|100978.4|100908.4|100978.4|100917.6|100962.8|100905.7|29
1652125600000|2022-05-09 19:46:40|100968|100918|100968.1|100918.1|100978.9|100918.4|100965.5|100907.2|28
1652125610000|2022-05-09 19:46:50|100967.2|100917.2|100967.2|100917.2|100986.5|100924.3|100964.2|100905.5|48
1652125620000|2022-05-09 19:47:00|100967.8|100917.8|100968.4|100918.4|100981.8|100922.4|100964.5|100911.1|50
1652125630000|2022-05-09 19:47:10|100968.6|100918.6|100971.1|100921.1|100971.1|100921.1|100965.2|100915.2|22
1652125640000|2022-05-09 19:47:20|100970.7|100920.7|100968.9|100918.9|100971.4|100921.4|100968.6|100918.6|24
1652125650000|2022-05-09 19:47:30|100968|100918|100966.8|100894|100975.7|100919.4|100955.6|100891.6|54
1652125660000|2022-05-09 19:47:40|100965.1|100894.1|100952.6|100902.6|100973.6|100910.6|100950|100891.2|61
1652125670000|2022-05-09 19:47:50|100953.7|100903.7|100913.5|100863.5|100963|100904|100913.5|100852.1|32
1652125680000|2022-05-09 19:48:00|100914.1|100864.1|100923.9|100848|100931.5|100866.5|100911.9|100847.5|57
1652125690000|2022-05-09 19:48:10|100923.3|100850|100919.5|100869.5|100925.6|100869.6|100912.2|100850|61
1652125700000|2022-05-09 19:48:20|100919.1|100869.1|100909.5|100859.5|100930.3|100870.3|100909.4|100859.4|46
1652125710000|2022-05-09 19:48:30|100910.5|100860.5|100894.8|100844.8|100914.6|100864.6|100894.7|100833.2|54
1652125720000|2022-05-09 19:48:40|100906.1|100831.9|100913.3|100863.3|100941.7|100878.8|100895|100829|66
1652125730000|2022-05-09 19:48:50|100913|100863|100911.1|100861.1|100913.5|100863.5|100908.6|100858.6|39
1652125740000|2022-05-09 19:49:00|100912|100862|100905.8|100855.8|100912.1|100862.1|100905.2|100855.2|45
1652125750000|2022-05-09 19:49:10|100905.6|100855.6|100947.2|100866.6|100952.3|100883.5|100904.8|100851.8|52
1652125760000|2022-05-09 19:49:20|100947.1|100865.1|100938.1|100862.1|100947.1|100883.6|100920.1|100859.1|72
1652125770000|2022-05-09 19:49:30|100939|100862|100944.1|100867.6|100945|100878.4|100924.5|100862|61
1652125780000|2022-05-09 19:49:40|100945.5|100867.7|100952.8|100875.3|100955.1|100887.1|100934.8|100866.1|66
1652125790000|2022-05-09 19:49:50|100950.7|100876.5|100948.5|100869|100956.3|100889.9|100934.5|100867.3|66
1652125800000|2022-05-09 19:50:00|100949.8|100865.4|100945.7|100874.9|100953.5|100884.4|100932.8|100864.6|75
1652125810000|2022-05-09 19:50:10|100934.5|100884.5|100950.6|100873.2|100957.7|100886.4|100931.5|100869.3|66
1652125820000|2022-05-09 19:50:20|100947.7|100871.8|100934.9|100884.9|100950.1|100887.5|100933.3|100871.8|50
1652125830000|2022-05-09 19:50:30|100934.7|100884.7|100948.3|100874.1|100949.2|100887.4|100924.2|100864.2|59
1652125840000|2022-05-09 19:50:40|100948.5|100876.6|100966.8|100886.3|100968.2|100897.5|100936.6|100871|64
1652125850000|2022-05-09 19:50:50|100965|100886.7|100948|100898|100965.7|100902.2|100945.7|100885.4|47
1652125860000|2022-05-09 19:51:00|100948.8|100898.8|100962.9|100889.1|100969.3|100901.5|100944.7|100885.2|60
1652125870000|2022-05-09 19:51:10|100963.7|100888.4|100978.6|100902.3|100980.8|100909.9|100945.4|100885.7|58
1652125880000|2022-05-09 19:51:20|100979.3|100903.6|100981|100908.4|100993.8|100921.5|100967.6|100900.5|71
1652125890000|2022-05-09 19:51:30|100980.5|100907.2|100969|100919|100980.5|100922.7|100962|100904.4|55
1652125900000|2022-05-09 19:51:40|100968.9|100918.9|100961.4|100911.4|100974.5|100921.9|100961.3|100899|52
1652125910000|2022-05-09 19:51:50|100971.9|100900.7|100966.6|100916.6|100975.1|100920|100958.3|100897.4|54
1652125920000|2022-05-09 19:52:00|100967.4|100917.4|100961.5|100911.5|100975.5|100919.2|100957.2|100898.1|51
1652125930000|2022-05-09 19:52:10|100961.6|100911.6|100959.9|100909.9|100963.6|100913.6|100954.7|100904.7|61
1652125940000|2022-05-09 19:52:20|100958.6|100908.6|100961.7|100911.7|100967.5|100914.6|100956.5|100897.2|50
1652125950000|2022-05-09 19:52:30|100960.3|100910.3|100960.2|100910.2|100963.1|100913.1|100954.9|100904.9|34
1652125960000|2022-05-09 19:52:40|100957.6|100907.6|100933.6|100883.6|100967.2|100909.3|100933.6|100871.4|68
1652125970000|2022-05-09 19:52:50|100943.6|100872.5|100957.5|100878.3|100959|100893.5|100931.9|100869.8|68
1652125980000|2022-05-09 19:53:00|100958.6|100876.8|100941.7|100891.7|100958.7|100892.8|100938.1|100876.8|33
1652125990000|2022-05-09 19:53:10|100942|100892|100942.9|100892.9|100946.5|100896.5|100939.4|100889.4|33
1652126000000|2022-05-09 19:53:20|100941.7|100891.7|100973.8|100899.7|100973.8|100911.1|100940.5|100882.8|51
1652126010000|2022-05-09 19:53:30|100976|100898.7|100972.9|100886.1|100976.2|100909.5|100952.3|100885.5|57
1652126020000|2022-05-09 19:53:40|100973|100885.9|100963.7|100892.5|100973.5|100904.3|100946.3|100885.1|71
1652126030000|2022-05-09 19:53:50|100954|100904|100975.6|100895.6|100982.3|100910|100954|100891.4|67
1652126040000|2022-05-09 19:54:00|100955.4|100905.4|100957.3|100907.3|100974.7|100907.3|100949.2|100873.8|59
1652126050000|2022-05-09 19:54:10|100954.1|100904.1|100985.7|100910.8|100993.3|100924.2|100953.7|100895.8|71
1652126060000|2022-05-09 19:54:20|100988.4|100911.7|101003.7|100928|101015.4|100939.9|100976.1|100911.7|71
1652126070000|2022-05-09 19:54:30|101001.5|100927.8|100985.5|100935.5|101001.9|100937.3|100980.6|100917|65
1652126080000|2022-05-09 19:54:40|100996.1|100925.2|101022.5|100939.1|101028.9|100955.6|100985.6|100925.2|72
1652126090000|2022-05-09 19:54:50|101021.9|100938.8|101014.2|100942.6|101023.1|100955.2|101002.3|100937.3|62
1652126100000|2022-05-09 19:55:00|101003.5|100953.5|100975.3|100925.3|101005.2|100955.2|100975.3|100919.3|63
1652126110000|2022-05-09 19:55:10|100985.9|100914.7|100977.1|100927.1|100990.6|100928.3|100971.2|100909.6|67
1652126120000|2022-05-09 19:55:20|100977|100927|100975.5|100925.5|100990.4|100928.3|100973.8|100915.3|44
1652126130000|2022-05-09 19:55:30|100975.4|100925.4|100970.8|100920.8|100986.7|100926.9|100970.3|100907.6|43
1652126140000|2022-05-09 19:55:40|100970.7|100920.7|100970.9|100920.9|100981.1|100923.6|100965.5|100911|61
1652126150000|2022-05-09 19:55:50|100970.4|100920.4|100974.4|100924.4|100981.3|100926.1|100963.5|100903.3|57
1652126160000|2022-05-09 19:56:00|100974.7|100924.7|100969.1|100919.1|100976.8|100926.8|100966.3|100916.3|59
1652126170000|2022-05-09 19:56:10|100967.4|100917.4|100975.1|100902.8|100981.5|100923.6|100960.3|100899|68
1652126180000|2022-05-09 19:56:20|100964.8|100914.8|100963.4|100913.4|100980.6|100916.1|100958|100887.4|57
1652126190000|2022-05-09 19:56:30|100963.3|100913.3|100989.3|100914.9|100991.3|100924.3|100961.3|100902.7|56
1652126200000|2022-05-09 19:56:40|100988.9|100916.2|100953.9|100903.9|100990.7|100916.2|100952.9|100889.1|72
1652126210000|2022-05-09 19:56:50|100956.1|100906.1|100969|100872.9|100977.7|100909|100950|100872.2|76
1652126220000|2022-05-09 19:57:00|100967.8|100875.4|100963.1|100869.7|100972.7|100905|100951.5|100867.2|70
1652126230000|2022-05-09 19:57:10|100958.7|100879.1|100957.6|100907.6|100973|100907.7|100953.1|100872.8|69
1652126240000|2022-05-09 19:57:20|100968.1|100895.9|100968.9|100879.7|100971|100908.5|100950.5|100879.7|63
1652126250000|2022-05-09 19:57:30|100968.2|100883.3|100943.6|100893.6|100968.2|100902.9|100940|100871.2|59
1652126260000|2022-05-09 19:57:40|100943.4|100893.4|100946.7|100896.7|100956.6|100906.6|100943.3|100882|65
1652126270000|2022-05-09 19:57:50|100947.6|100897.6|100942.9|100892.9|100951.2|100897.6|100932.1|100867.4|62
1652126280000|2022-05-09 19:58:00|100942.8|100892.8|100944.9|100894.9|100945|100895|100942.2|100892.2|35
1652126290000|2022-05-09 19:58:10|100944.8|100894.8|100936.8|100886.8|100963.9|100909.3|100936.8|100883.8|70
1652126300000|2022-05-09 19:58:20|100939.3|100889.3|100945.6|100875|100949.7|100894.2|100933.7|100874.1|66
1652126310000|2022-05-09 19:58:30|100945.8|100874.8|100947|100897|100949.6|100897|100933.2|100872.5|71
1652126320000|2022-05-09 19:58:40|100947.1|100897.1|100942.1|100892.1|100954.9|100899.5|100941.9|100884.2|62
1652126330000|2022-05-09 19:58:50|100941.2|100891.2|100954.9|100904.9|100957.1|100905.4|100936.5|100881.3|68
1652126340000|2022-05-09 19:59:00|100954.5|100904.5|100963.4|100913.4|100963.7|100913.7|100941.7|100891.7|72
1652126350000|2022-05-09 19:59:10|100964|100914|100971.1|100921.1|100983.4|100923.1|100963.8|100904.2|62
1652126360000|2022-05-09 19:59:20|100970.9|100920.9|100966.2|100916.2|100983.5|100923|100965.7|100908.2|44
1652126370000|2022-05-09 19:59:30|100965.6|100915.6|100967.4|100917.4|100972.4|100922.4|100962|100912|52
1652126380000|2022-05-09 19:59:40|100968.7|100918.7|100972.3|100922.3|100987|100931.5|100964.1|100914.1|54
1652126390000|2022-05-09 19:59:50|100972.4|100922.4|100967.6|100917.6|100988.1|100928.5|100964.2|100911.2|59
1652126400000|2022-05-09 20:00:00|100967.7|100917.7|100976.3|100902.8|100987.6|100923.3|100967.7|100902.8|56
1652126410000|2022-05-09 20:00:10|100973.9|100901.6|100955|100905|100980.7|100917.3|100955|100896|60
1652126420000|2022-05-09 20:00:20|100956.6|100906.6|100962.2|100889.3|100973|100908.9|100949.5|100888|54
1652126430000|2022-05-09 20:00:30|100950.3|100900.3|100956.2|100875.7|100964.5|100901.6|100940.7|100875.7|57
1652126440000|2022-05-09 20:00:40|100950.5|100879.5|100946.2|100866.6|100953.1|100888.8|100931.9|100866.6|51
1652126450000|2022-05-09 20:00:50|100944.9|100868.6|100939.7|100869.4|100947.3|100882.4|100929.5|100863.9|45
1652126460000|2022-05-09 20:01:00|100941.5|100866.7|100938.1|100857.7|100945|100878|100919.7|100845.5|59
1652126470000|2022-05-09 20:01:10|100937.7|100857.5|100937.6|100866.6|100941.8|100882.6|100920.3|100857.5|58
1652126480000|2022-05-09 20:01:20|100927.2|100877.2|100951.4|100877.1|100952.6|100889.2|100926.8|100867.3|55
1652126490000|2022-05-09 20:01:30|100950.5|100878.3|100958.3|100879.1|100961.6|100892.9|100941.5|100877.6|49
1652126500000|2022-05-09 20:01:40|100958.1|100878.3|100958.2|100882.7|100959.1|100892.8|100942.8|100878.1|25
1652126510000|2022-05-09 20:01:50|100957.4|100882.6|100942.3|100892.3|100958.4|100894|100942.1|100880.9|35
1652126520000|2022-05-09 20:02:00|100942.6|100892.6|100946.7|100870.3|100956.2|100894.9|100935|100869.1|50
1652126530000|2022-05-09 20:02:10|100946.4|100871|100939.5|100869.5|100948|100883.9|100929.4|100869.2|52
1652126540000|2022-05-09 20:02:20|100929.7|100879.7|100927.1|100877.1|100939.6|100880.4|100927.1|100866.7|42
1652126550000|2022-05-09 20:02:30|100927.2|100877.2|100924.4|100874.4|100938.4|100878.7|100924.3|100867.2|43
1652126560000|2022-05-09 20:02:40|100923.7|100873.7|100934.5|100862.3|100936.8|100878.2|100918.8|100860.4|45
1652126570000|2022-05-09 20:02:50|100934.4|100862.2|100927.6|100877.6|100934.5|100878.1|100923.5|100862.1|19
1652126580000|2022-05-09 20:03:00|100927.7|100877.7|100924.8|100874.8|100937.7|100877.7|100919.6|100863.5|29
1652126590000|2022-05-09 20:03:10|100925.2|100875.2|100927.9|100877.9|100929.7|100879.7|100925.2|100875.2|24
1652126600000|2022-05-09 20:03:20|100928.3|100878.3|100946.8|100868.3|100947.2|100884.6|100924.9|100868.3|25
1652126610000|2022-05-09 20:03:30|100944.4|100872.4|100928.9|100878.9|100945.3|100882.4|100928.9|100868.5|11
1652126620000|2022-05-09 20:03:40|100929.1|100879.1|100933.1|100883.1|100941.3|100883.1|100929|100869.1|20
1652126630000|2022-05-09 20:03:50|100932.9|100882.9|100930|100880|100944.5|100882.9|100930|100869.7|13
1652126640000|2022-05-09 20:04:00|100930.1|100880.1|100948|100875.5|100950.5|100888.8|100929.4|100875.5|33
1652126650000|2022-05-09 20:04:10|100936.9|100886.9|100947.4|100874.9|100950.7|100888|100934.6|100873.5|34
1652126660000|2022-05-09 20:04:20|100947.1|100875.1|100958|100885.3|100962.5|100897.7|100936.2|100875.1|44
1652126670000|2022-05-09 20:04:30|100957.1|100885.5|100957.9|100885.4|100968.3|100905.5|100946|100885.4|49
1652126680000|2022-05-09 20:04:40|100957.2|100886.3|100939.2|100889.2|100957.2|100896.9|100937.1|100872.6|36
1652126690000|2022-05-09 20:04:50|100937.5|100887.5|100937.9|100887.9|100939.3|100889.3|100934.3|100884.3|19
1652126700000|2022-05-09 20:05:00|100937.1|100887.1|100949.9|100878.8|100956.4|100891.3|100937.1|100878.7|21
1652126710000|2022-05-09 20:05:10|100938.5|100888.5|100952.2|100875.5|100953.1|100892.5|100935.8|100873.8|33
1652126720000|2022-05-09 20:05:20|100936.6|100886.6|100953.9|100880.6|100956.2|100891.8|100936.4|100876.8|22
1652126730000|2022-05-09 20:05:30|100953.5|100881.6|100948.5|100898.5|100961.4|100899.6|100942.4|100880.2|28
1652126740000|2022-05-09 20:05:40|100947.1|100897.1|100942.3|100892.3|100947.1|100897.1|100940.1|100890.1|20
1652126750000|2022-05-09 20:05:50|100942.1|100892.1|100944.5|100894.5|100945.6|100895.6|100941.2|100891.2|25
1652126760000|2022-05-09 20:06:00|100956|100883.4|100944.5|100894.5|100960.9|100896|100944.2|100883.1|15
1652126770000|2022-05-09 20:06:10|100944.4|100894.4|100948.1|100898.1|100948.5|100898.5|100944.4|100894.4|12
1652126780000|2022-05-09 20:06:20|100948.8|100898.8|100954.7|100870.4|100956.1|100899.3|100936.1|100870.4|25
1652126790000|2022-05-09 20:06:30|100938.6|100888.6|100940.7|100890.7|100955.6|100890.7|100938.6|100872.2|18
1652126800000|2022-05-09 20:06:40|100941.1|100891.1|100945.7|100895.7|100955.5|100895.7|100941.1|100884.5|15
1652126810000|2022-05-09 20:06:50|100946.1|100896.1|100946.6|100896.6|100947|100897|100945.5|100895.5|24
1652126820000|2022-05-09 20:07:00|100946|100896|100943.6|100893.6|100946.7|100896.7|100942.7|100892.7|22
1652126830000|2022-05-09 20:07:10|100943.4|100893.4|100937|100887|100950.5|100893.6|100936.2|100880.1|25
1652126840000|2022-05-09 20:07:20|100936.6|100886.6|100941.9|100870.1|100947.4|100888.5|100929.7|100867.4|31
1652126850000|2022-05-09 20:07:30|100942.2|100869.4|100936.4|100886.4|100951.4|100887.9|100930.2|100869.4|33
1652126860000|2022-05-09 20:07:40|100936.7|100886.7|100934.7|100884.7|100951.2|100887.9|100934.7|100873|44
1652126870000|2022-05-09 20:07:50|100934.6|100884.6|100949.4|100871.6|100949.4|100884.7|100934.3|100871.6|19
1652126880000|2022-05-09 20:08:00|100949.8|100870.8|100951.6|100880.8|100953.3|100887.2|100932.4|100866|32
1652126890000|2022-05-09 20:08:10|100952.1|100880.1|100960.5|100875.1|100964.5|100880.1|100952.1|100871.5|13
1652126900000|2022-05-09 20:08:20|100958.6|100876.2|100958.7|100872.5|100959.3|100877|100955.6|100872.5|16
1652126910000|2022-05-09 20:08:30|100957.7|100874.9|100933.6|100883.6|100959.1|100889.4|100933.1|100869.2|43
1652126920000|2022-05-09 20:08:40|100934.4|100884.4|100939.8|100889.8|100940.3|100890.3|100934.4|100884.4|26
1652126930000|2022-05-09 20:08:50|100939.3|100889.3|100937|100887|100945.6|100895.1|100937|100873.9|22
1652126940000|2022-05-09 20:09:00|100937.3|100887.3|100943.8|100893.8|100954.1|100895|100935.7|100883.4|41
1652126950000|2022-05-09 20:09:10|100947.2|100897.2|100936.4|100886.4|100952.6|100897.2|100936.4|100879.4|23
1652126960000|2022-05-09 20:09:20|100950.2|100877.9|100937.6|100887.6|100950.2|100888.1|100935.7|100877.9|7
1652126970000|2022-05-09 20:09:30|100950|100877.2|100943.2|100893.2|100950|100894.2|100936.2|100877.2|26
1652126980000|2022-05-09 20:09:40|100942.3|100892.3|100958|100885|100961.4|100896.5|100939.5|100882.6|29
1652126990000|2022-05-09 20:09:50|100959.2|100883.4|100947.9|100897.9|100965.4|100899.2|100941.6|100879.7|31
1652127000000|2022-05-09 20:10:00|100948.3|100898.3|100947.9|100897.9|100951.1|100901.1|100946.4|100896.4|37
1652127010000|2022-05-09 20:10:10|100948.2|100898.2|100947.2|100897.2|100949.6|100899.6|100947.2|100897.2|25
1652127020000|2022-05-09 20:10:20|100948.7|100898.7|100946.9|100896.9|100949.4|100899.4|100945.3|100895.3|21
1652127030000|2022-05-09 20:10:30|100947|100897|100947.6|100897.6|100948.2|100898.2|100946.3|100896.3|10
1652127040000|2022-05-09 20:10:40|100948.5|100898.5|100954.4|100904.4|100961|100905.5|100946.8|100888.8|28
1652127050000|2022-05-09 20:10:50|100954.9|100904.9|100951|100901|100954.9|100904.9|100950.2|100900.2|24
1652127060000|2022-05-09 20:11:00|100951.4|100901.4|100951.8|100901.8|100953.3|100903.3|100951.2|100901.2|14
1652127070000|2022-05-09 20:11:10|100962.5|100892.5|100949.6|100899.6|100968.1|100899.7|100948.5|100883.2|37
1652127080000|2022-05-09 20:11:20|100949.7|100899.7|100956.7|100885.4|100964.1|100900.1|100944.5|100884.2|26
1652127090000|2022-05-09 20:11:30|100961.9|100886.2|100949|100899|100961.9|100899.7|100946.5|100886.2|7
1652127100000|2022-05-09 20:11:40|100948.8|100898.8|100948.7|100898.7|100949.1|100899.1|100946.9|100896.9|13
1652127110000|2022-05-09 20:11:50|100948.3|100898.3|100942.7|100872|100959.1|100899.9|100923.8|100867.8|47
1652127120000|2022-05-09 20:12:00|100931.4|100881.4|100937.2|100851|100952.9|100886.7|100917.1|100842.7|66
1652127130000|2022-05-09 20:12:10|100939.6|100850.5|100937.2|100864|100939.6|100870.8|100920.1|100850.5|57
1652127140000|2022-05-09 20:12:20|100936.2|100863.9|100935.4|100860.8|100940.8|100875.9|100921.8|100851.4|47
1652127150000|2022-05-09 20:12:30|100934.8|100862.5|100924.2|100874.2|100939.4|100874.4|100922.4|100858.8|54
1652127160000|2022-05-09 20:12:40|100925.5|100875.5|100939.1|100866.5|100939.2|100878|100924.1|100864.1|44
1652127170000|2022-05-09 20:12:50|100937.9|100867.6|100928|100878|100937.9|100878|100926|100866.9|25
1652127180000|2022-05-09 20:13:00|100928.1|100878.1|100936.5|100886.5|100953.7|100886.5|100928.1|100857.1|42
1652127190000|2022-05-09 20:13:10|100947.8|100875.1|100952.9|100872|100953.8|100889.4|100936.9|100870.9|11
1652127200000|2022-05-09 20:13:20|100955.2|100874.2|100939.2|100889.2|100955.2|100894.2|100937.2|100874.2|40
1652127210000|2022-05-09 20:13:30|100938.9|100888.9|100936.9|100886.9|100954.4|100890.4|100936.9|100875.2|22
1652127220000|2022-05-09 20:13:40|100938|100888|100952.2|100878.6|100954.7|100888.2|100934.2|100877.7|25
1652127230000|2022-05-09 20:13:50|100956.3|100878.4|100955.2|100883.9|100956.7|100894.5|100942.2|100878.4|20
1652127240000|2022-05-09 20:14:00|100944.5|100894.5|100950.3|100900.3|100965.7|100902.5|100934.1|100876|46
1652127250000|2022-05-09 20:14:10|100950.4|100900.4|100965.7|100889.3|100965.7|100912.7|100950.4|100887.8|40
1652127260000|2022-05-09 20:14:20|100965.6|100888.1|100967.1|100888.6|100967.1|100910.2|100956.4|100888.1|35
1652127270000|2022-05-09 20:14:30|100967.5|100887.1|100958.9|100908.9|100971.3|100908.9|100954|100882.4|16
1652127280000|2022-05-09 20:14:40|100953.9|100903.9|100961.7|100889.6|100961.7|100905.4|100953.7|100889.6|8
1652127290000|2022-05-09 20:14:50|100961.9|100890.7|100962.5|100887.3|100964.7|100908.2|100952.7|100887.3|17
1652127300000|2022-05-09 20:15:00|100961.7|100887.9|100963.9|100884.3|100969.3|100891.2|100961.7|100881.3|42
1652127310000|2022-05-09 20:15:10|100964.5|100883.4|100962.6|100882.8|100964.6|100885.6|100961.6|100882.1|21
1652127320000|2022-05-09 20:15:20|100962.1|100883.7|100964.9|100888|100964.9|100888.9|100961.8|100882.1|30
1652127330000|2022-05-09 20:15:30|100964.8|100886.5|100964.1|100887.3|100966|100892.7|100964.1|100884.9|20
1652127340000|2022-05-09 20:15:40|100964.3|100886.5|100968.8|100887.6|100970.7|100893.5|100964.2|100879|17
1652127350000|2022-05-09 20:15:50|100968.4|100885.5|100968.7|100884.7|100970.9|100887.7|100967.5|100883.8|16
1652127360000|2022-05-09 20:16:00|100968.5|100885.9|100968.5|100885.2|100969|100886.3|100967.7|100883.9|18
1652127370000|2022-05-09 20:16:10|100968.3|100885|100972.2|100890.9|100973.7|100892.8|100967.7|100878.1|25
1652127380000|2022-05-09 20:16:20|100972|100891.3|100971.5|100891.3|100979.5|100895.4|100970.1|100879.9|29
1652127390000|2022-05-09 20:16:30|100971.6|100890.8|100975.7|100885.4|100978.7|100890.8|100971.6|100885.3|15
1652127400000|2022-05-09 20:16:40|100975.9|100886.3|100972|100886.7|100975.9|100891.2|100970.7|100885.7|15
1652127410000|2022-05-09 20:16:50|100971.6|100887.9|100972|100888|100976.2|100891.6|100970|100882.3|23
1652127420000|2022-05-09 20:17:00|100972.4|100887.3|100972.7|100882.7|100974|100887.3|100968.2|100881.5|20
1652127430000|2022-05-09 20:17:10|100972.8|100883.1|100970.2|100893|100974.3|100896.3|100968.3|100883.1|18
1652127440000|2022-05-09 20:17:20|100968|100895.5|100975.7|100892.9|100977.5|100895.5|100968|100883|16
1652127450000|2022-05-09 20:17:30|100974.6|100889.2|100974.3|100888.8|100976.6|100894.4|100971.1|100887.1|15
1652127460000|2022-05-09 20:17:40|100975|100888.6|100978.5|100882.7|100981.4|100890|100973.8|100882.3|11
1652127470000|2022-05-09 20:17:50|100979|100883.4|100977.7|100886.5|100983.5|100897.8|100972.4|100880.2|24
1652127480000|2022-05-09 20:18:00|100979.9|100884.3|100980.2|100890.7|100980.2|100898|100972.3|100884.3|17
1652127490000|2022-05-09 20:18:10|100980.4|100891.1|100979.7|100890.9|100980.4|100895.7|100975.8|100889.6|10
1652127500000|2022-05-09 20:18:20|100980.6|100890|100984|100886.4|100984|100894.1|100977.9|100886.4|20
1652127510000|2022-05-09 20:18:30|100983.4|100887.9|100981.6|100894.9|100985|100902.4|100976.9|100887.9|25
1652127520000|2022-05-09 20:18:40|100979.3|100898.3|100984.4|100889|100986|100899.4|100977.6|100888.4|23
1652127530000|2022-05-09 20:18:50|100984|100888.6|100982.9|100894.5|100984|100898.6|100978.5|100888.6|19
1652127540000|2022-05-09 20:19:00|100983|100894.6|100979.1|100897.1|100983|100903.7|100978.4|100894.6|17
1652127550000|2022-05-09 20:19:10|100980.2|100897|100988.3|100888|100988.3|100898|100977.4|100888|19
1652127560000|2022-05-09 20:19:20|100986.2|100888.1|100977.6|100905.5|100989.5|100905.5|100977.6|100884.7|10
1652127570000|2022-05-09 20:19:30|100980.8|100898.5|100980.2|100890.5|100984.7|100901|100977|100890.5|18
1652127580000|2022-05-09 20:19:40|100978.3|100894.3|100980.8|100896.7|100980.8|100898|100978.1|100891.4|16
1652127590000|2022-05-09 20:19:50|100978.9|100898.4|100977.4|100885|100985.8|100898.4|100977.4|100885|13
1652127600000|2022-05-09 20:20:00|100978.9|100884.9|100981.3|100887|100983.9|100901.7|100975.6|100884.9|27
1652127610000|2022-05-09 20:20:10|100979.7|100890.3|100972.4|100895.5|100979.9|100920.8|100959.1|100890.3|22
1652127620000|2022-05-09 20:20:20|100972.6|100895.2|100976.1|100894.9|100977.2|100916.9|100966.9|100892.6|24
1652127630000|2022-05-09 20:20:30|100977.8|100893.8|100975.4|100899.1|100978.1|100914.6|100964.6|100892.5|7
1652127640000|2022-05-09 20:20:40|100973.5|100899.6|100970.4|100899.6|100973.5|100910.3|100960.1|100896.8|14
1652127650000|2022-05-09 20:20:50|100971.7|100897.3|100979.6|100893.3|100985.8|100920|100962.5|100883.3|15
1652127660000|2022-05-09 20:21:00|100976.4|100897.8|100963.8|100913.8|100984.5|100915|100962.8|100888.9|44
1652127670000|2022-05-09 20:21:10|100964.5|100914.5|100977.6|100900.3|100980.7|100914.5|100964.5|100895.2|26
1652127680000|2022-05-09 20:21:20|100978.5|100899|100978.8|100896.7|100980.2|100899.1|100977.9|100896.3|13
1652127690000|2022-05-09 20:21:30|100978.9|100896.8|100977.4|100894|100979.5|100898|100975.8|100894|18
1652127700000|2022-05-09 20:21:40|100977.8|100893.7|100963.6|100913.6|100978.4|100914.2|100963.6|100891.8|21
1652127710000|2022-05-09 20:21:50|100963.9|100913.9|100974.4|100900.7|100976.1|100913.9|100963.9|100895.5|29
1652127720000|2022-05-09 20:22:00|100974.5|100900.5|100972.1|100900.4|100978.7|100912.4|100961.7|100893.8|22
1652127730000|2022-05-09 20:22:10|100973.7|100897.7|100961.7|100911.7|100974.4|100913.1|100961.2|100897.7|22
1652127740000|2022-05-09 20:22:20|100961.4|100911.4|100975.1|100890.7|100982.5|100911.9|100961.4|100885|21
1652127750000|2022-05-09 20:22:30|100976.1|100889.9|100958.2|100908.2|100976.1|100914.9|100957.3|100889.9|26
1652127760000|2022-05-09 20:22:40|100958.1|100908.1|100957.8|100907.8|100967.8|100908.1|100955.6|100894.7|11
1652127770000|2022-05-09 20:22:50|100958.8|100908.8|100960|100910|100962.4|100912.4|100958.1|100908.1|24
1652127780000|2022-05-09 20:23:00|100961.1|100911.1|100972.1|100899.5|100978.4|100914.8|100960.3|100886.3|17
1652127790000|2022-05-09 20:23:10|100972.6|100898.1|100970.3|100888.2|100973.2|100898.1|100969.7|100888.2|13
1652127800000|2022-05-09 20:23:20|100971.4|100887.8|100974.6|100894.7|100977.9|100914|100962.6|100887.8|13
1652127810000|2022-05-09 20:23:30|100965.7|100915.7|100972.7|100897.9|100977|100915.7|100965.7|100895.7|14
1652127820000|2022-05-09 20:23:40|100971.9|100899.7|100972.8|100895.2|100973.4|100899.7|100971.9|100893.7|7
1652127830000|2022-05-09 20:23:50|100972.7|100895|100960.9|100910.9|100972.7|100910.9|100957.4|100895|19
1652127840000|2022-05-09 20:24:00|100961.3|100911.3|100975.4|100894.5|100975.4|100912.8|100961.3|100894.5|11
1652127850000|2022-05-09 20:24:10|100979.5|100881.9|100979.5|100883|100979.5|100883.2|100979.5|100881.9|3
1652127860000|2022-05-09 20:24:20|100969.4|100896.3|100972.8|100894.5|100972.8|100898.5|100969.4|100892.2|11
1652127870000|2022-05-09 20:24:30|100973.6|100893.3|100959.2|100909.2|100973.6|100914.6|100959.2|100893.3|12
1652127880000|2022-05-09 20:24:40|100959.4|100909.4|100960.1|100910.1|100970.4|100910.9|100957.9|100896.3|14
1652127890000|2022-05-09 20:24:50|100960.2|100910.2|100973.9|100893|100977.3|100910.2|100959.1|100879.1|10
1652127900000|2022-05-09 20:25:00|100971.7|100897.9|100968|100886.7|100973.6|100913|100955|100880.9|27
1652127910000|2022-05-09 20:25:10|100969.3|100888.1|100963.6|100893.2|100970.4|100905.6|100952.3|100884.8|15
1652127920000|2022-05-09 20:25:20|100953.4|100903.4|100963.3|100887.3|100967.5|100904.1|100950.7|100885.7|40
1652127930000|2022-05-09 20:25:30|100960.6|100887.5|100951.8|100870.8|100968.4|100889.2|100927.7|100858.6|60
1652127940000|2022-05-09 20:25:40|100951.2|100870.5|100947|100873.4|100953|100883.6|100928.6|100860.7|36
1652127950000|2022-05-09 20:25:50|100947.2|100872.4|100953.9|100883.6|100963.7|100892.3|100931.6|100860|55
1652127960000|2022-05-09 20:26:00|100955.8|100883.7|100956.8|100879.4|100958.7|100895.3|100945.3|100876.2|24
1652127970000|2022-05-09 20:26:10|100957.8|100879.6|100954.8|100882.8|100958.2|100883.4|100954.6|100876.1|15
1652127980000|2022-05-09 20:26:20|100954.6|100880.2|100956|100878.9|100957.4|100889.5|100934.7|100868.6|32
1652127990000|2022-05-09 20:26:30|100955.5|100877.7|100956.2|100876.1|100958.3|100877.8|100955.5|100872.3|22
1652128000000|2022-05-09 20:26:40|100951.6|100874.8|100952.8|100882.5|100954.4|100892.2|100941|100871.5|27
1652128010000|2022-05-09 20:26:50|100953.3|100882.6|100953.5|100883.2|100954.5|100894|100943.9|100879.5|20
1652128020000|2022-05-09 20:27:00|100943.7|100893.7|100945.1|100895.1|100956.3|100895.5|100943.7|100881|17
1652128030000|2022-05-09 20:27:10|100944.4|100894.4|100956.3|100882.7|100957.5|100895.6|100944.4|100881.6|12
1652128040000|2022-05-09 20:27:20|100955.4|100883.1|100943.1|100893.1|100957.5|100894.2|100943.1|100879.7|14
1652128050000|2022-05-09 20:27:30|100943|100893|100943.2|100893.2|100953.7|100893.7|100941.7|100881.1|14
1652128060000|2022-05-09 20:27:40|100942.8|100892.8|100941.3|100891.3|100943.3|100893.3|100940.3|100890.3|19
1652128070000|2022-05-09 20:27:50|100941.4|100891.4|100954|100881.7|100957.8|100893.2|100938.4|100877.2|13
1652128080000|2022-05-09 20:28:00|100957.7|100877.3|100941.7|100891.7|100957.7|100893.6|100940.7|100877.3|15
1652128090000|2022-05-09 20:28:10|100941.8|100891.8|100951.7|100881.4|100951.7|100891.8|100941.8|100880.1|4
1652128100000|2022-05-09 20:28:20|100942.1|100892.1|100944.2|100894.2|100944.2|100907.4|100930.6|100891.4|17
1652128110000|2022-05-09 20:28:30|100944.1|100894.1|100959.3|100876.7|100959.3|100894.1|100942.1|100876.6|9
1652128120000|2022-05-09 20:28:40|100963|100872.8|100958.9|100882.8|100963.3|100895.1|100937.7|100872.8|28
1652128130000|2022-05-09 20:28:50|100959.7|100886.2|100943.6|100893.6|100965|100893.6|100943.4|100882.7|19
1652128140000|2022-05-09 20:29:00|100943.1|100893.1|100962.9|100891.6|100962.9|100900.8|100942.5|100886.9|31
1652128150000|2022-05-09 20:29:10|100966.2|100889.8|100981.6|100910.4|101001.5|100929.5|100951.7|100889.5|56
1652128160000|2022-05-09 20:29:20|100970.7|100920.7|100970.5|100920.5|100986.1|100924.1|100969.4|100906.3|45
1652128170000|2022-05-09 20:29:30|100971|100921|100982.4|100906.4|100985.1|100922.5|100969.9|100905.9|32
1652128180000|2022-05-09 20:29:40|100982.3|100906.6|100966|100916|100982.3|100918.7|100963.6|100905.4|36
1652128190000|2022-05-09 20:29:50|100966.1|100916.1|100970.5|100920.5|100970.5|100920.5|100963.4|100913.4|25
1652128200000|2022-05-09 20:30:00|100984.6|100909.9|100968.8|100918.8|100993.3|100933.3|100968.8|100909.3|42
1652128210000|2022-05-09 20:30:10|100980.5|100907.4|100966.9|100916.9|100980.9|100919|100962.9|100899.4|24
1652128220000|2022-05-09 20:30:20|100971|100921|100968.4|100918.4|100971.7|100921.7|100966.7|100916.7|18
1652128230000|2022-05-09 20:30:30|100968|100918|100978.6|100905.1|100980.2|100918|100964.3|100903.6|16
1652128240000|2022-05-09 20:30:40|100978.4|100906.3|100975.7|100903.3|100979.1|100915.7|100962.5|100903.3|14
1652128250000|2022-05-09 20:30:50|100976.1|100901.6|100968.7|100918.7|100979.7|100920.4|100964.5|100899.9|13
1652128260000|2022-05-09 20:31:00|100968.2|100918.2|100977.9|100907.7|100979.4|100918.4|100966.7|100905|14
1652128270000|2022-05-09 20:31:10|100979.2|100907.8|100962.2|100912.2|100979.2|100917.5|100956.7|100906.7|20
1652128280000|2022-05-09 20:31:20|100962|100912|100965.5|100915.5|100968|100918|100961.3|100911.3|25
1652128290000|2022-05-09 20:31:30|100964.9|100914.9|100963.8|100913.8|100967.3|100917.3|100963.3|100913.3|16
1652128300000|2022-05-09 20:31:40|100974.3|100904|100963.1|100913.1|100974.3|100916.8|100961.5|100904|12
1652128310000|2022-05-09 20:31:50|100962.2|100912.2|100964.8|100914.8|100964.9|100914.9|100961.2|100911.2|20
1652128320000|2022-05-09 20:32:00|100963|100913|100963|100913|100973.8|100914.3|100960.4|100897.5|26
1652128330000|2022-05-09 20:32:10|100960.6|100910.6|100962.6|100912.6|100970.4|100913.6|100958.6|100900.4|20
1652128340000|2022-05-09 20:32:20|100963.1|100913.1|100975.8|100904.4|100975.9|100916.6|100960.5|100903.6|20
1652128350000|2022-05-09 20:32:30|100976.8|100904.2|100978.8|100899.2|100980.1|100905.7|100976.8|100899.2|4
1652128360000|2022-05-09 20:32:40|100977.3|100906.7|100978.3|100905.4|100978.3|100917.6|100967.6|100900.2|14
1652128370000|2022-05-09 20:32:50|100978.5|100904.4|100962.5|100912.5|100979.1|100917.1|100962.5|100902|9
1652128380000|2022-05-09 20:33:00|100974.5|100899.6|100978.2|100906.1|100978.2|100919.4|100966.8|100899.6|11
1652128390000|2022-05-09 20:33:10|100977.2|100906.9|100961.5|100911.5|100977.2|100916.3|100961.5|100906.9|4
1652128400000|2022-05-09 20:33:20|100974.2|100899|100966.9|100916.9|100974.2|100916.9|100962.4|100899|17
1652128410000|2022-05-09 20:33:30|100974.3|100902.4|100975.8|100902.7|100977.6|100917.1|100965|100900.5|15
1652128420000|2022-05-09 20:33:40|100975.7|100902.8|100968|100918|100978.2|100919.6|100967.8|100902.8|16
1652128430000|2022-05-09 20:33:50|100968.1|100918.1|100971.3|100921.3|100971.7|100921.7|100967.2|100917.2|10
1652128440000|2022-05-09 20:34:00|100970.9|100920.9|100982|100909.3|100982|100922.6|100968.5|100906.9|19
1652128450000|2022-05-09 20:34:10|100988.1|100905.8|100969.8|100919.8|100990.5|100923.9|100969.7|100903.8|21
1652128460000|2022-05-09 20:34:20|100970.2|100920.2|100969.2|100919.2|100970.2|100920.2|100968.7|100918.7|19
1652128470000|2022-05-09 20:34:30|100969.1|100919.1|100966.7|100916.7|100969.8|100919.8|100966.4|100916.4|5
1652128480000|2022-05-09 20:34:40|100967.4|100917.4|100968.9|100918.9|100970.2|100920.2|100967.2|100917.2|8
1652128490000|2022-05-09 20:34:50|100967.3|100917.3|100966.8|100916.8|100967.3|100917.3|100965.8|100915.8|4
1652128500000|2022-05-09 20:35:00|100967.9|100917.9|100973.9|100903.6|100979.5|100917.9|100964.8|100899.6|8
1652128510000|2022-05-09 20:35:10|100963.8|100913.8|100966.1|100916.1|100974.7|100917.9|100962.7|100902.1|27
1652128520000|2022-05-09 20:35:20|100966|100916|100966.9|100916.9|100967.2|100917.2|100966|100916|9
1652128530000|2022-05-09 20:35:30|100965.8|100915.8|100965.6|100915.6|100966|100916|100965.6|100915.6|5
1652128540000|2022-05-09 20:35:40|100975.3|100894.5|100967.7|100917.7|100975.3|100917.8|100966.7|100894.5|22
1652128550000|2022-05-09 20:35:50|100976.2|100905.5|100979.3|100903.4|100979.4|100927.7|100962.3|100901|27
1652128560000|2022-05-09 20:36:00|100968.1|100918.1|100970.4|100920.4|100981.8|100921.2|100967.1|100905.2|7
1652128570000|2022-05-09 20:36:10|100979.4|100908.1|100970.1|100920.1|100982.1|100920.1|100970.1|100904.1|5
1652128580000|2022-05-09 20:36:20|100979.8|100907.2|100966.2|100916.2|100979.8|100920.3|100966.2|100907.2|13
1652128590000|2022-05-09 20:36:30|100981.2|100892.4|100980.9|100889.6|100981.3|100892.6|100979.3|100889.6|6
1652128600000|2022-05-09 20:36:40|100970.9|100890.3|100977|100905.4|100977|100920.9|100970.2|100890.3|4
1652128610000|2022-05-09 20:36:50|100978.2|100903.9|100962.9|100912.9|100978.2|100915.3|100962.9|100901.1|17
1652128620000|2022-05-09 20:37:00|100962.8|100912.8|100974.3|100900.1|100974.3|100913|100962.3|100900.1|16
1652128630000|2022-05-09 20:37:10|100973.7|100899.4|100973.8|100903.1|100974.2|100903.1|100973.7|100899.4|3
1652128640000|2022-05-09 20:37:20|100973|100902.7|100975.3|100898.8|100975.3|100912.7|100961.2|100898.1|6
1652128650000|2022-05-09 20:37:30|100975.7|100897.9|100967.8|100897|100975.7|100922.9|100946.6|100897|8
1652128660000|2022-05-09 20:37:40|100957.5|100907.5|100980.7|100895.9|100980.7|100911.3|100957.5|100895.9|6
1652128670000|2022-05-09 20:37:50|100978.7|100895.6|100977.9|100895.5|100978.7|100910.2|100959.9|100895.5|6
1652128680000|2022-05-09 20:38:00|100975.7|100896.6|100964.9|100914.9|100975.7|100916.2|100964.3|100896.6|12
1652128690000|2022-05-09 20:38:10|100965.6|100915.6|100975.7|100903.4|100977.9|100919|100965|100903.4|13
1652128700000|2022-05-09 20:38:20|100978.3|100904|100978.7|100906.6|100978.7|100915.6|100964.1|100902.4|19
1652128710000|2022-05-09 20:38:30|100980.3|100903.6|100980.8|100898.9|100981.2|100914.8|100964.8|100897.6|7
1652128720000|2022-05-09 20:38:40|100969.3|100919.3|100965.4|100915.4|100969.3|100919.3|100965.3|100915.3|9
1652128730000|2022-05-09 20:38:50|100965.5|100915.5|100968.3|100897.5|100968.3|100915.5|100961.6|100897.5|6
1652128740000|2022-05-09 20:39:00|100960.5|100910.5|100975.3|100901.7|100975.3|100911.3|100960.4|100901.7|9
1652128750000|2022-05-09 20:39:10|100974|100903|100963.7|100913.7|100974|100913.8|100961|100902.3|12
1652128760000|2022-05-09 20:39:20|100964.3|100914.3|100963.9|100913.9|100978.5|100916.5|100962.8|100897.5|22
1652128770000|2022-05-09 20:39:30|100964|100914|100966.8|100916.8|100978.3|100918.5|100964|100905.7|34
1652128780000|2022-05-09 20:39:40|100967|100917|100967.6|100917.6|100976.4|100918.6|100966.1|100906.2|23
1652128790000|2022-05-09 20:39:50|100967.8|100917.8|100978.3|100904|100978.7|100917.8|100967.3|100888.8|31
1652128800000|2022-05-09 20:40:00|100966.9|100904.3|100975.7|100903.4|100977|100918.2|100965.2|100901.9|31
1652128810000|2022-05-09 20:40:10|100975.1|100904.9|100964.6|100914.6|100975.1|100916.3|100964.6|100904.7|11
1652128820000|2022-05-09 20:40:20|100965.8|100915.8|100967.2|100917.2|100967.6|100917.6|100965.8|100915.8|15
1652128830000|2022-05-09 20:40:30|100966.7|100916.7|100976.2|100900.6|100976.2|100916.7|100963.7|100900.6|8
1652128840000|2022-05-09 20:40:40|100975.9|100897|100961.9|100911.9|100975.9|100928|100953|100897|9
1652128850000|2022-05-09 20:40:50|100962.6|100912.6|100964.8|100914.8|100970.8|100914.8|100962.2|100899.8|9
1652128860000|2022-05-09 20:41:00|100964.5|100914.5|100965.1|100915.1|100974.8|100916.6|100964.1|100902.8|10
1652128870000|2022-05-09 20:41:10|100965.7|100915.7|100973.2|100900.7|100978.8|100915.7|100963.9|100898.8|9
1652128880000|2022-05-09 20:41:20|100965.4|100915.4|100973.8|100900.8|100974.3|100915.4|100963.2|100900.8|6
1652128890000|2022-05-09 20:41:30|100966.3|100916.3|100963.8|100913.8|100974.7|100916.3|100963.6|100904.3|9
1652128900000|2022-05-09 20:41:40|100963.7|100913.7|100974.2|100897.2|100974.2|100915.4|100963.7|100897.2|8
1652128910000|2022-05-09 20:41:50|100965.5|100915.5|100956.8|100906.8|100971.7|100916.1|100956.8|100900.1|19
1652128920000|2022-05-09 20:42:00|100958.2|100908.2|100972.8|100889.6|100972.8|100909.5|100954.1|100885.7|37
1652128930000|2022-05-09 20:42:10|100972|100890.2|100956.9|100906.9|100974.5|100906.9|100956.6|100888.4|14
1652128940000|2022-05-09 20:42:20|100966.1|100895.2|100967.9|100892.3|100969.6|100907.1|100955.9|100892.3|13
1652128950000|2022-05-09 20:42:30|100955.8|100905.8|100967.6|100891.7|100967.6|100905.8|100955.7|100891.7|10
1652128960000|2022-05-09 20:42:40|100966.6|100893.3|100950.3|100900.3|100966.9|100906.4|100949.9|100887.3|29
1652128970000|2022-05-09 20:42:50|100950.7|100900.7|100965.6|100883.2|100966.6|100900.7|100948.6|100880.9|12
1652128980000|2022-05-09 20:43:00|100965|100883.5|100949.6|100899.6|100966.1|100902.3|100949.3|100880.9|18
1652128990000|2022-05-09 20:43:10|100949.3|100899.3|100963.9|100892.7|100967.5|100900|100948.3|100887.1|30
1652129000000|2022-05-09 20:43:20|100964.3|100891.9|100963.1|100890.1|100964.3|100902.7|100952.5|100889|27
1652129010000|2022-05-09 20:43:30|100964.4|100886.9|100965.2|100889.4|100965.6|100890.6|100964.4|100885.2|14
1652129020000|2022-05-09 20:43:40|100956.7|100906.7|100978.4|100928.4|100993.1|100933.2|100956.7|100894.4|45
1652129030000|2022-05-09 20:43:50|100980|100930|100978.6|100899.8|100997.6|100931.7|100966.6|100896.6|42
1652129040000|2022-05-09 20:44:00|100977.7|100900.9|100976.3|100902.3|100977.7|100917.1|100960.4|100893.1|47
1652129050000|2022-05-09 20:44:10|100973.2|100897|100970|100883.3|100977.4|100918.3|100961|100883.2|46
1652129060000|2022-05-09 20:44:20|100969|100884.6|100967.2|100917.2|100979.9|100918.3|100962.5|100883.6|51
1652129070000|2022-05-09 20:44:30|100966|100916|100979.9|100903.2|100979.9|100916.6|100963.8|100903|20
1652129080000|2022-05-09 20:44:40|100978.2|100904.3|100966.7|100916.7|100979.9|100917.9|100966.6|100903.2|17
1652129090000|2022-05-09 20:44:50|100976.8|100906.4|100968.7|100918.7|100978.4|100919|100966.7|100905.3|21
1652129100000|2022-05-09 20:45:00|100968.6|100918.6|100987|100891.2|100992.3|100920|100968.6|100885.1|39
1652129110000|2022-05-09 20:45:10|100987.4|100893.1|101009.2|100910.7|101017.3|100944.1|100978.7|100892|64
1652129120000|2022-05-09 20:45:20|101007|100912.6|101000.9|100905.4|101011.2|100917.8|100998.5|100896.2|19
1652129130000|2022-05-09 20:45:30|100999.2|100908.2|100995.4|100913.4|101003.7|100920.6|100995|100900.8|12
1652129140000|2022-05-09 20:45:40|101002.6|100905.2|101004.8|100913.2|101016.7|100921.4|101000.9|100900.7|19
1652129150000|2022-05-09 20:45:50|101003.7|100918.9|101016.1|100902.6|101016.8|100919.8|101003.7|100900.8|9
1652129160000|2022-05-09 20:46:00|100991.3|100941.3|100991.8|100941.8|100992.9|100961.2|100978.4|100941.3|11
1652129170000|2022-05-09 20:46:10|100990.4|100940.4|100994.6|100944.6|100995.5|100945.5|100990.4|100940.4|12
1652129180000|2022-05-09 20:46:20|100991.8|100941.8|100991.5|100941.5|100993.3|100943.3|100991.4|100941.4|7
1652129190000|2022-05-09 20:46:30|100991.6|100941.6|100990|100940|100991.6|100941.6|100990|100940|6
1652129200000|2022-05-09 20:46:40|100995.9|100945.9|100997|100947|100997.6|100947.6|100994.5|100944.5|5
1652129210000|2022-05-09 20:46:50|100998.7|100948.7|100996.1|100946.1|100998.7|100958.6|100981.8|100943|9
1652129220000|2022-05-09 20:47:00|100995|100945|100983.4|100958.4|100995|100961.8|100983.4|100945|18
1652129230000|2022-05-09 20:47:10|100984.4|100959.4|100985.1|100960.1|100986.9|100961.9|100980.7|100955.7|19
1652129240000|2022-05-09 20:47:20|100985.6|100960.6|100976.8|100951.8|100985.6|100960.6|100975|100950|16
1652129250000|2022-05-09 20:47:30|100977|100952|100993.5|100943.5|100995.1|100955.9|100977|100940|11
1652129260000|2022-05-09 20:47:40|100993.7|100943.7|100990|100940|100993.7|100943.7|100990|100940|8
1652129270000|2022-05-09 20:47:50|100992.3|100942.3|100994.2|100944.2|100995.9|100945.9|100992.2|100942.2|8
1652129280000|2022-05-09 20:48:00|100993.2|100943.2|100997.5|100947.5|101009.6|100955.5|100978.1|100933.7|16
1652129290000|2022-05-09 20:48:10|101000.8|100950.8|100999.4|100949.4|101001.1|100951.1|100999.4|100949.4|10
1652129300000|2022-05-09 20:48:20|100999.1|100949.1|101000.4|100950.4|101002.9|100952.9|100999.1|100949.1|9
1652129310000|2022-05-09 20:48:30|101000.7|100950.7|101000.4|100950.4|101003.3|100964.1|100988.8|100950.4|12
1652129320000|2022-05-09 20:48:40|100999.9|100949.9|100999.6|100949.6|101004.7|100950.3|100997.7|100930.6|10
1652129330000|2022-05-09 20:48:50|100999.7|100949.7|101000.3|100950.3|101004.7|100954.7|100999.6|100949.6|7
1652129340000|2022-05-09 20:49:00|101001|100951|100999.1|100949.1|101010.3|100951.7|100999.1|100940.2|11
1652129350000|2022-05-09 20:49:10|100998.9|100948.9|100997.5|100947.5|100999.1|100949.1|100995.5|100945.5|22
1652129360000|2022-05-09 20:49:20|100998.2|100948.2|100990.6|100940.6|100998.2|100948.2|100988.9|100938.9|25
1652129370000|2022-05-09 20:49:30|100990.5|100940.5|100986.6|100936.6|100995.1|100945.1|100986.6|100936.6|14
1652129380000|2022-05-09 20:49:40|100986.3|100936.3|100986.5|100936.5|100987|100937|100983.6|100933.6|19
1652129390000|2022-05-09 20:49:50|100986.6|100936.6|100987.6|100937.6|100987.6|100937.6|100986.2|100936.2|9
1652129400000|2022-05-09 20:50:00|100987.4|100937.4|100993.4|100943.4|100993.4|100943.4|100987.4|100937.4|19
1652129410000|2022-05-09 20:50:10|100991.7|100941.7|100993.8|100943.8|100996|100946|100991.7|100941.7|19
1652129420000|2022-05-09 20:50:20|100994.4|100944.4|100990.4|100940.4|100995.6|100945.6|100990.4|100940.4|10
1652129430000|2022-05-09 20:50:30|100997.5|100926.2|100988.9|100938.9|101005.4|100954.5|100977.1|100924.9|13
1652129440000|2022-05-09 20:50:40|100990.9|100940.9|100991.8|100941.8|100991.8|100941.8|100989.8|100939.8|3
1652129450000|2022-05-09 20:50:50|100991.4|100941.4|100991.2|100941.2|100992.9|100942.9|100991.2|100941.2|7
1652129460000|2022-05-09 20:51:00|100989.9|100939.9|100980.5|100955.5|100994.9|100959.1|100980.5|100938.2|22
1652129470000|2022-05-09 20:51:10|100980.2|100955.2|100979.5|100954.5|100982.6|100957.6|100979.5|100954.5|15
1652129480000|2022-05-09 20:51:20|100979.8|100954.8|100989.8|100939.8|100990.1|100959.7|100978.7|100938.6|12
1652129490000|2022-05-09 20:51:30|100989.2|100939.2|100988.3|100938.3|100990.5|100940.5|100986.1|100936.1|12
1652129500000|2022-05-09 20:51:40|100984.6|100934.6|101005.6|100928.5|101005.6|100963.9|100984.6|100927.4|21
1652129510000|2022-05-09 20:51:50|100997.3|100947.3|100997.2|100947.2|100998.1|100948.1|100992|100942|22
1652129520000|2022-05-09 20:52:00|100997.5|100947.5|100993.8|100943.8|100998.6|100948.6|100993.8|100943.8|18
1652129530000|2022-05-09 20:52:10|100994.5|100944.5|100997.2|100947.2|100997.8|100947.8|100994.5|100944.5|9
1652129540000|2022-05-09 20:52:20|100997.4|100947.4|100998.8|100948.8|101001.7|100951.7|100997|100947|7
1652129550000|2022-05-09 20:52:30|100998.7|100948.7|101009.5|100936.4|101009.5|100949.2|100998.7|100936.4|6
1652129560000|2022-05-09 20:52:40|100996.9|100946.9|100992.8|100942.8|101005.3|100947.2|100990.3|100935|11
1652129570000|2022-05-09 20:52:50|100993.9|100943.9|100992.1|100942.1|100994.9|100944.9|100991.3|100941.3|7
1652129580000|2022-05-09 20:53:00|100991.8|100941.8|101007.5|100933.5|101011.6|100942.7|100991.4|100926.4|13
1652129590000|2022-05-09 20:53:10|101006.1|100934.8|100997.3|100947.3|101017.7|100948.1|100996.1|100923.4|9
1652129600000|2022-05-09 20:53:20|100997.5|100947.5|100998.6|100948.6|101014.3|100948.6|100996|100929.5|21
1652129610000|2022-05-09 20:53:30|100996.2|100946.2|100996.6|100946.6|101012.2|100947.7|100989.6|100931.4|37
1652129620000|2022-05-09 20:53:40|100997.7|100947.7|100996.4|100946.4|100998|100948|100995|100945|39
1652129630000|2022-05-09 20:53:50|100996.5|100946.5|100998.8|100948.8|101010.1|100949.6|100995.3|100938.2|26
1652129640000|2022-05-09 20:54:00|100998.5|100948.5|101006|100926.6|101006|100949|100989.5|100926.6|19
1652129650000|2022-05-09 20:54:10|101004.8|100926.8|100993.6|100943.6|101004.8|100948|100990|100926.8|23
1652129660000|2022-05-09 20:54:20|100993.5|100943.5|101006.9|100928.1|101006.9|100947.4|100990.2|100928.1|29
1652129670000|2022-05-09 20:54:30|101004.4|100932.4|100993.6|100943.6|101004.4|100961.7|100985.6|100932.4|38
1652129680000|2022-05-09 20:54:40|101000.3|100930|100993.2|100943.2|101000.3|100944.9|100992.6|100930|10
1652129690000|2022-05-09 20:54:50|100993.9|100943.9|100995.4|100945.4|100996.1|100946.1|100987.8|100937.8|29
1652129700000|2022-05-09 20:55:00|101006.5|100914.3|100980.3|100864.3|101011|100914.3|100936.5|100820.5|64
1652129710000|2022-05-09 20:55:10|100976.7|100860.7|100976.9|100860.9|100999|100883|100971.8|100855.8|59
1652129720000|2022-05-09 20:55:20|100977.1|100861.1|100973.4|100857.4|100979.2|100863.2|100972.9|100856.9|17
1652129730000|2022-05-09 20:55:30|100973.2|100857.2|100977|100861|100982.9|100866.9|100971.1|100855.1|27
1652129740000|2022-05-09 20:55:40|100976|100860|100985.5|100869.5|100988.2|100872.2|100973.1|100857.1|28
1652129750000|2022-05-09 20:55:50|100986.9|100870.9|100986.6|100870.6|100990.5|100874.5|100980.4|100864.4|18
1652129760000|2022-05-09 20:56:00|100984.3|100868.3|100977.5|100861.5|100989.5|100873.5|100975.8|100859.8|23
1652129770000|2022-05-09 20:56:10|100978.1|100862.1|100992.6|100876.6|101000.4|100884.4|100976|100860|28
1652129780000|2022-05-09 20:56:20|100991.3|100875.3|100976.3|100860.3|101002.3|100886.3|100975.5|100859.5|50
1652129790000|2022-05-09 20:56:30|100975.2|100859.2|100978.6|100862.6|100985.4|100869.4|100967.6|100851.6|24
1652129800000|2022-05-09 20:56:40|100980.6|100864.6|100974.5|100858.5|100981.9|100865.9|100974.5|100858.5|8
1652129810000|2022-05-09 20:56:50|100974.1|100858.1|100982.6|100866.6|100988.9|100872.9|100972.1|100856.1|8
1652129820000|2022-05-09 20:57:00|100981|100865|100996.9|100880.9|101000.9|100884.9|100972|100860.2|44
1652129830000|2022-05-09 20:57:10|100995.3|100879.3|100992.3|100876.3|101003.5|100887.5|100968|100852|62
1652129840000|2022-05-09 20:57:20|100993.2|100877.2|100989.7|100873.7|100999.7|100883.7|100976.3|100860.3|51
1652129850000|2022-05-09 20:57:30|100985.6|100869.6|100993.7|100877.7|100998.3|100882.3|100980.6|100864.6|61
1652129860000|2022-05-09 20:57:40|100993|100877|100999.2|100883.2|100999.2|100883.2|100982.7|100866.7|53
1652129870000|2022-05-09 20:57:50|100997.3|100881.3|100999.9|100883.9|101000.5|100884.5|100980.8|100864.8|59
1652129880000|2022-05-09 20:58:00|100999.6|100883.6|101007.1|100891.1|101011.1|100895.1|100980.9|100864.9|64
1652129890000|2022-05-09 20:58:10|101003.9|100887.9|101008.8|100892.8|101011.3|100895.3|100992.4|100876.4|70
1652129900000|2022-05-09 20:58:20|101008.2|100892.2|101007.1|100891.1|101014.7|100898.7|100990.4|100874.4|68
1652129910000|2022-05-09 20:58:30|101003.6|100887.6|101007.1|100891.1|101009.3|100893.3|100991.4|100875.4|64
1652129920000|2022-05-09 20:58:40|101001.6|100885.6|101008.8|100892.8|101014.3|100898.3|100994.1|100878.1|68
1652129930000|2022-05-09 20:58:50|101007.6|100891.6|101004.9|100888.9|101018.6|100902.6|100997.4|100881.4|63
1652129940000|2022-05-09 20:59:00|101003.4|100887.4|101009.9|100893.9|101027.1|100911.1|100998.1|100882.1|63
1652129950000|2022-05-09 20:59:10|101006.2|100890.2|101013.5|100897.5|101019.6|100903.6|100999.1|100883.1|62
1652129960000|2022-05-09 20:59:20|101012.2|100896.2|101012.2|100896.2|101018|100902|100999.3|100883.3|65
1652129970000|2022-05-09 20:59:30|101009.3|100893.3|101001.4|100885.4|101014|100898|100993.9|100877.9|69
1652129980000|2022-05-09 20:59:40|101001.7|100885.7|101008.1|100892.1|101013.3|100897.3|100996|100880|67
1652129990000|2022-05-09 20:59:50|100986.2|100870.2|100979.4|100863.4|100998.1|100882.1|100967.7|100851.7|51
1652130000000|2022-05-09 21:00:00|101005.7|100889.7|101005.7|100889.7|101005.7|100889.7|101005.7|100889.7|1
1652132890000|2022-05-09 21:48:10|100923.4|100807.4|100923.4|100807.4|100923.4|100807.4|100923.4|100807.4|1
1652132990000|2022-05-09 21:49:50|100918.9|100802.9|100918.9|100802.9|100918.9|100802.9|100918.9|100802.9|1
1652133080000|2022-05-09 21:51:20|100919.7|100803.7|100919.7|100803.7|100919.7|100803.7|100919.7|100803.7|1
1652133100000|2022-05-09 21:51:40|100925.4|100809.4|100925.4|100809.4|100925.4|100809.4|100925.4|100809.4|1
1652133220000|2022-05-09 21:53:40|100919.8|100803.8|100919.9|100803.9|100919.9|100803.9|100919.8|100803.8|2
1652133300000|2022-05-09 21:55:00|100907.4|100791.4|100907.4|100791.4|100907.4|100791.4|100907.4|100791.4|1
1652133470000|2022-05-09 21:57:50|100920.3|100804.3|100968.1|100852.1|100986.7|100870.7|100920.3|100804.3|11
1652133480000|2022-05-09 21:58:00|100967.6|100851.6|100965.8|100849.8|100973.3|100857.3|100965.8|100849.8|13
1652133490000|2022-05-09 21:58:10|100965.7|100849.7|100971.7|100855.7|100976.6|100860.6|100961.3|100845.3|15
1652133500000|2022-05-09 21:58:20|100972.9|100856.9|100967.4|100851.4|100975.8|100859.8|100961.3|100845.3|18
1652133510000|2022-05-09 21:58:30|100969|100853|100969|100853|100969|100853|100966.2|100850.2|9
1652133520000|2022-05-09 21:58:40|100966.9|100850.9|100983.1|100867.1|100983.1|100867.1|100958.3|100842.3|13
1652133530000|2022-05-09 21:58:50|100980.5|100864.5|100979.8|100863.8|100983.1|100867.1|100976.1|100860.1|10
1652133540000|2022-05-09 21:59:00|100966.4|100850.4|100959.4|100843.4|100966.4|100850.4|100959.4|100843.4|10
1652133550000|2022-05-09 21:59:10|100956|100840|100963.6|100847.6|100977.2|100861.2|100956|100840|20
1652133560000|2022-05-09 21:59:20|100962.9|100846.9|100955.5|100839.5|100964.1|100848.1|100955.3|100839.3|21
1652133570000|2022-05-09 21:59:30|100956.4|100840.4|100978.7|100862.7|100985.6|100869.6|100955|100839|11
1652133580000|2022-05-09 21:59:40|100978.2|100862.2|100946.2|100830.2|100978.2|100862.2|100946.2|100830.2|13
1652133590000|2022-05-09 21:59:50|100949.7|100833.7|100967.4|100851.4|100983.6|100867.6|100949.7|100833.7|22
1652133600000|2022-05-09 22:00:00|100975.9|100859.9|100963.6|100847.6|100983.2|100867.2|100963.6|100847.6|51
1652133610000|2022-05-09 22:00:10|100972.6|100856.6|100979.6|100863.6|100988|100872|100966.6|100850.6|33
1652133620000|2022-05-09 22:00:20|100980.2|100864.2|100981.9|100865.9|100991.7|100875.7|100975.2|100859.2|22
1652133630000|2022-05-09 22:00:30|100981.8|100865.8|100980.9|100864.9|100984.7|100868.7|100980.6|100864.6|28
1652133640000|2022-05-09 22:00:40|100980.6|100864.6|100986.5|100870.5|100987|100871|100980.1|100864.1|11
1652133650000|2022-05-09 22:00:50|100989|100873|100981.3|100865.3|100992.8|100876.8|100978.9|100862.9|19
1652133660000|2022-05-09 22:01:00|100990.3|100874.3|100979.1|100863.1|100990.3|100874.3|100977.4|100861.4|29
1652133670000|2022-05-09 22:01:10|100979.5|100863.5|100983|100867|100995|100879|100979.5|100863.5|34
1652133680000|2022-05-09 22:01:20|100981.8|100865.8|100986.9|100870.9|100986.9|100870.9|100979.7|100863.7|37
1652133690000|2022-05-09 22:01:30|100986.8|100870.8|100993.9|100877.9|101003.1|100887.1|100980.3|100864.3|46
1652133700000|2022-05-09 22:01:40|100980.2|100864.2|100989.6|100873.6|101000.4|100884.4|100977.5|100861.5|47
1652133710000|2022-05-09 22:01:50|100989.9|100873.9|100988.1|100872.1|100989.9|100873.9|100977.1|100861.1|50
1652133720000|2022-05-09 22:02:00|100987.8|100871.8|100995.3|100879.3|101000.3|100884.3|100987.8|100871.8|65
1652133730000|2022-05-09 22:02:10|100995.1|100879.1|100990.6|100874.6|100996.2|100880.2|100983.2|100867.2|53
1652133740000|2022-05-09 22:02:20|100991.1|100875.1|100999.6|100883.6|101010|100894|100990.6|100874.6|53
1652133750000|2022-05-09 22:02:30|100999.4|100883.4|101006.1|100890.1|101008.9|100892.9|100998.5|100882.5|42
1652133760000|2022-05-09 22:02:40|101005.9|100889.9|101004.5|100888.5|101011|100895|100997.4|100881.4|57
1652133770000|2022-05-09 22:02:50|101007.8|100891.8|100998.8|100882.8|101007.8|100891.8|100996.9|100880.9|51
1652133780000|2022-05-09 22:03:00|100996.5|100880.5|100985.9|100869.9|100997.6|100881.6|100984.7|100868.7|33
1652133790000|2022-05-09 22:03:10|100986|100870|101006.2|100890.2|101007.2|100891.2|100986|100870|43
1652133800000|2022-05-09 22:03:20|101006.1|100890.1|100989.5|100873.5|101006.1|100890.1|100982.1|100866.1|45
1652133810000|2022-05-09 22:03:30|101009|100893|101001|100885|101013.6|100897.6|100999.2|100883.2|29
1652133820000|2022-05-09 22:03:40|101000.5|100884.5|100984.1|100868.1|101001|100885|100979.5|100863.5|43
1652133830000|2022-05-09 22:03:50|101011.7|100895.7|100996.5|100880.5|101012.6|100896.6|100991.7|100875.7|41
1652133840000|2022-05-09 22:04:00|100995.8|100879.8|101016.7|100900.7|101016.7|100900.7|100984.9|100868.9|37
1652133850000|2022-05-09 22:04:10|101016.8|100900.8|101018.9|100902.9|101025.3|100909.3|101003.4|100887.4|42
1652133860000|2022-05-09 22:04:20|101019.8|100903.8|101017.6|100901.6|101023.6|100907.6|101011.1|100895.1|29
1652133870000|2022-05-09 22:04:30|101017.5|100901.5|101025.5|100909.5|101030.4|100914.4|101016.1|100900.1|29
1652133880000|2022-05-09 22:04:40|101026.9|100910.9|101020.7|100904.7|101026.9|100910.9|101019.6|100903.6|33
1652133890000|2022-05-09 22:04:50|101020.5|100904.5|101024.1|100908.1|101031.8|100915.8|101019.6|100903.6|41
1652133900000|2022-05-09 22:05:00|101026.4|100910.4|101012.8|100896.8|101026.4|100910.4|101011.3|100895.3|25
1652133910000|2022-05-09 22:05:10|101013.1|100897.1|101037.2|100921.2|101037.7|100921.7|101009.6|100893.6|26
1652133920000|2022-05-09 22:05:20|101044.5|100928.5|101033.4|100917.4|101044.5|100928.5|101027.2|100911.2|31
1652133930000|2022-05-09 22:05:30|101032|100916|101034.9|100918.9|101043.2|100927.2|101012|100896|20
1652133940000|2022-05-09 22:05:40|101035|100919|101023.1|100907.1|101035|100919|101022.8|100906.8|17
1652133950000|2022-05-09 22:05:50|101024|100908|101034|100918|101039.2|100923.2|101015|100899|23
1652133960000|2022-05-09 22:06:00|101037.4|100921.4|101033.1|100917.1|101063.8|100947.8|101031.5|100915.5|13
1652133970000|2022-05-09 22:06:10|101080.5|100964.5|101057|100941|101085.1|100969.1|101027.1|100911.1|33
1652133980000|2022-05-09 22:06:20|101064.2|100948.2|101038.8|100922.8|101070.4|100954.4|101035.9|100919.9|27
1652133990000|2022-05-09 22:06:30|101036.2|100920.2|101022.3|100906.3|101036.2|100920.2|101020.6|100904.6|27
1652134000000|2022-05-09 22:06:40|101023.8|100907.8|101024|100908|101056.2|100940.2|101020.7|100904.7|19
1652134010000|2022-05-09 22:06:50|101026.7|100910.7|101002.8|100886.8|101026.7|100910.7|101001.8|100885.8|4
1652134020000|2022-05-09 22:07:00|101005.1|100889.1|101029.8|100913.8|101033.6|100917.6|101003.5|100887.5|12
1652134030000|2022-05-09 22:07:10|101046.9|100930.9|101020.7|100904.7|101046.9|100930.9|101019.8|100903.8|11
1652134040000|2022-05-09 22:07:20|101020.1|100904.1|101041.4|100925.4|101056.7|100940.7|101020.1|100904.1|10
1652134050000|2022-05-09 22:07:30|101032.7|100916.7|101028|100912|101035.8|100919.8|101028|100912|8
1652134060000|2022-05-09 22:07:40|101012.1|100896.1|101039.4|100923.4|101055.6|100939.6|101012.1|100896.1|7
1652134070000|2022-05-09 22:07:50|101041.6|100925.6|101018.3|100902.3|101041.6|100925.6|101015.8|100899.8|27
1652134080000|2022-05-09 22:08:00|101018.2|100902.2|101021.9|100905.9|101040.6|100924.6|101014.5|100898.5|33
1652134090000|2022-05-09 22:08:10|101024.2|100908.2|101021.3|100905.3|101026.8|100910.8|101021.3|100905.3|16
1652134100000|2022-05-09 22:08:20|101019.5|100903.5|101026.2|100910.2|101040.1|100924.1|101019.5|100903.5|18
1652134110000|2022-05-09 22:08:30|101024.7|100908.7|101019.1|100903.1|101027.5|100911.5|101017.7|100901.7|22
1652134120000|2022-05-09 22:08:40|101017.7|100901.7|101037.3|100921.3|101054.3|100938.3|101017.7|100901.7|17
1652134130000|2022-05-09 22:08:50|101032.5|100916.5|101038.3|100922.3|101039.3|100923.3|101028.3|100912.3|15
1652134140000|2022-05-09 22:09:00|101036.4|100920.4|101030.1|100914.1|101040.4|100924.4|101029.7|100913.7|14
1652134150000|2022-05-09 22:09:10|101030.8|100914.8|101038.5|100922.5|101043.9|100927.9|101021|100905|35
1652134160000|2022-05-09 22:09:20|101033.9|100917.9|101032.9|100916.9|101041.5|100925.5|101028.2|100912.2|23
1652134170000|2022-05-09 22:09:30|101033.3|100917.3|101030.2|100914.2|101047.6|100931.6|101030.2|100914.2|28
1652134180000|2022-05-09 22:09:40|101036.2|100920.2|101039.2|100923.2|101048.6|100932.6|101032.3|100916.3|30
1652134190000|2022-05-09 22:09:50|101037.1|100921.1|101043|100927|101045.5|100929.5|101035.4|100919.4|26
1652134200000|2022-05-09 22:10:00|101042.5|100926.5|101039.9|100923.9|101043.7|100927.7|101032.5|100916.5|45
1652134210000|2022-05-09 22:10:10|101043.1|100927.1|101038.4|100922.4|101044.3|100928.3|101035.2|100919.2|50
1652134220000|2022-05-09 22:10:20|101038.3|100922.3|101034.6|100918.6|101039.5|100923.5|101032.8|100916.8|42
1652134230000|2022-05-09 22:10:30|101034.5|100918.5|101039.9|100923.9|101048.3|100932.3|101027.4|100911.4|47
1652134240000|2022-05-09 22:10:40|101042.4|100926.4|101035.5|100919.5|101042.7|100926.7|101026|100910|44
1652134250000|2022-05-09 22:10:50|101036|100920|101039.9|100923.9|101041.5|100925.5|101034.7|100918.7|41
1652134260000|2022-05-09 22:11:00|101040.1|100924.1|101044.2|100928.2|101049.4|100933.4|101037.9|100921.9|48
1652134270000|2022-05-09 22:11:10|101044.3|100928.3|101039|100923|101045.2|100929.2|101037.2|100921.2|39
1652134280000|2022-05-09 22:11:20|101039.2|100923.2|101040.6|100924.6|101046.3|100930.3|101034.6|100918.6|47
1652134290000|2022-05-09 22:11:30|101040.7|100924.7|101035|100919|101040.9|100924.9|101034|100918|50
1652134300000|2022-05-09 22:11:40|101034.9|100918.9|101035.4|100919.4|101051.4|100935.4|101031.5|100915.5|59
1652134310000|2022-05-09 22:11:50|101035.3|100919.3|101034.1|100918.1|101041|100925|101032.7|100916.7|54
1652134320000|2022-05-09 22:12:00|101034.3|100918.3|101029.2|100913.2|101035.8|100919.8|101028.6|100912.6|44
1652134330000|2022-05-09 22:12:10|101038.7|100922.7|101037.5|100921.5|101039.8|100923.8|101034.7|100918.7|46
1652134340000|2022-05-09 22:12:20|101037.1|100921.1|101036.5|100920.5|101038.6|100922.6|101034.5|100918.5|45
1652134350000|2022-05-09 22:12:30|101036.6|100920.6|101036.1|100920.1|101044.3|100928.3|101036.1|100920.1|37
1652134360000|2022-05-09 22:12:40|101036.4|100920.4|101036.2|100920.2|101044.3|100928.3|101035.8|100919.8|23
1652134370000|2022-05-09 22:12:50|101037.7|100921.7|101042|100926|101046|100930|101036.4|100920.4|33
1652134380000|2022-05-09 22:13:00|101040.5|100924.5|101040|100924|101041.7|100925.7|101039.2|100923.2|21
1652134390000|2022-05-09 22:13:10|101040.5|100924.5|101039.9|100923.9|101040.5|100924.5|101034.8|100918.8|24
1652134400000|2022-05-09 22:13:20|101039|100923|101038.3|100922.3|101047.8|100931.8|101036|100920|32
1652134410000|2022-05-09 22:13:30|101037.1|100921.1|101039.9|100923.9|101041.2|100925.2|101032.8|100916.8|33
1652134420000|2022-05-09 22:13:40|101042.9|100926.9|101040|100924|101042.9|100926.9|101038.9|100922.9|13
1652134430000|2022-05-09 22:13:50|101040.6|100924.6|101044.9|100928.9|101052.8|100936.8|101040.6|100924.6|26
1652134440000|2022-05-09 22:14:00|101046.7|100930.7|101039.7|100923.7|101047.1|100931.1|101038.4|100922.4|19
1652134450000|2022-05-09 22:14:10|101039.5|100923.5|101048.8|100932.8|101052.7|100936.7|101039.3|100923.3|30
1652134460000|2022-05-09 22:14:20|101048|100932|101043.2|100927.2|101048.5|100932.5|101042.2|100926.2|22
1652134470000|2022-05-09 22:14:30|101043.1|100927.1|101048.4|100932.4|101052.1|100936.1|101035.9|100919.9|41
1652134480000|2022-05-09 22:14:40|101045.6|100929.6|101039.3|100923.3|101046.1|100930.1|101039.3|100923.3|17
1652134490000|2022-05-09 22:14:50|101038.8|100922.8|101046.7|100930.7|101046.7|100930.7|101038.8|100922.8|17
1652134500000|2022-05-09 22:15:00|101045.4|100929.4|101036.2|100920.2|101045.7|100929.7|101036.2|100920.2|31
1652134510000|2022-05-09 22:15:10|101038.1|100922.1|101037.7|100921.7|101039.9|100923.9|101036.1|100920.1|8
1652134520000|2022-05-09 22:15:20|101036.6|100920.6|101066.7|100950.7|101066.7|100950.7|101035.7|100919.7|4
1652134530000|2022-05-09 22:15:30|101060.9|100944.9|101040.8|100924.8|101060.9|100944.9|101040.5|100924.5|16
1652134540000|2022-05-09 22:15:40|101040.9|100924.9|101049.6|100933.6|101052.4|100936.4|101037|100921|24
1652134550000|2022-05-09 22:15:50|101048.5|100932.5|101046.7|100930.7|101049.9|100933.9|101043.3|100927.3|40
1652134560000|2022-05-09 22:16:00|101042.4|100926.4|101040.8|100924.8|101043.8|100927.8|101040.3|100924.3|41
1652134570000|2022-05-09 22:16:10|101041.4|100925.4|101049.4|100933.4|101051.8|100935.8|101041.1|100925.1|41
1652134580000|2022-05-09 22:16:20|101048.5|100932.5|101046.4|100930.4|101055.1|100939.1|101045.6|100929.6|27
1652134590000|2022-05-09 22:16:30|101046|100930|101047.5|100931.5|101047.8|100931.8|101045.4|100929.4|21
1652134600000|2022-05-09 22:16:40|101046.8|100930.8|101051.6|100935.6|101057|100941|101046.7|100930.7|9
1652134610000|2022-05-09 22:16:50|101051|100935|101042.8|100926.8|101051.9|100935.9|101042|100926|26
1652134620000|2022-05-09 22:17:00|101042.2|100926.2|101052.9|100936.9|101060|100944|101042.1|100926.1|23
1652134630000|2022-05-09 22:17:10|101052.8|100936.8|101055.8|100939.8|101060.3|100944.3|101049.5|100933.5|35
1652134640000|2022-05-09 22:17:20|101054.6|100938.6|101050.5|100934.5|101055.4|100939.4|101048.4|100932.4|35
1652134650000|2022-05-09 22:17:30|101050.4|100934.4|101048.6|100932.6|101050.4|100934.4|101046.9|100930.9|30
1652134660000|2022-05-09 22:17:40|101048.1|100932.1|101048.7|100932.7|101053.8|100937.8|101044.8|100928.8|30
1652134670000|2022-05-09 22:17:50|101048.9|100932.9|101036.4|100920.4|101048.9|100932.9|101034.1|100918.1|44
1652134680000|2022-05-09 22:18:00|101036.7|100920.7|101031.2|100915.2|101040.6|100924.6|101031.2|100915.2|40
1652134690000|2022-05-09 22:18:10|101043.3|100927.3|101033.1|100917.1|101043.3|100927.3|101032|100916|20
1652134700000|2022-05-09 22:18:20|101033.4|100917.4|101033.3|100917.3|101034.3|100918.3|101031.7|100915.7|19
1652134710000|2022-05-09 22:18:30|101033|100917|101038.3|100922.3|101042.7|100926.7|101032.9|100916.9|30
1652134720000|2022-05-09 22:18:40|101035.9|100919.9|101035.7|100919.7|101039|100923|101034.2|100918.2|22
1652134730000|2022-05-09 22:18:50|101036|100920|101041.6|100925.6|101044.4|100928.4|101035.8|100919.8|30
1652134740000|2022-05-09 22:19:00|101040.6|100924.6|101033.7|100917.7|101041.4|100925.4|101033.6|100917.6|18
1652134750000|2022-05-09 22:19:10|101029.8|100913.8|101029.9|100913.9|101034.8|100918.8|101028.8|100912.8|20
1652134760000|2022-05-09 22:19:20|101031.8|100915.8|101040.5|100924.5|101048.1|100932.1|101031.8|100915.8|22
1652134770000|2022-05-09 22:19:30|101040.9|100924.9|101046.9|100930.9|101047|100931|101037.3|100921.3|29
1652134780000|2022-05-09 22:19:40|101045.8|100929.8|101035.6|100919.6|101045.9|100929.9|101033.6|100917.6|22
1652134790000|2022-05-09 22:19:50|101034.2|100918.2|101047.9|100931.9|101047.9|100931.9|101034.2|100918.2|18
1652134800000|2022-05-09 22:20:00|101044.4|100928.4|101035.4|100919.4|101049.2|100933.2|101035.1|100919.1|29
1652134810000|2022-05-09 22:20:10|101035.6|100919.6|101041|100925|101046.2|100930.2|101029|100913|19
1652134820000|2022-05-09 22:20:20|101039.2|100923.2|101036.4|100920.4|101039.5|100923.5|101034.3|100918.3|18
1652134830000|2022-05-09 22:20:30|101035.9|100919.9|101030.9|100914.9|101035.9|100919.9|101030.4|100914.4|13
1652134840000|2022-05-09 22:20:40|101030.5|100914.5|101038|100922|101043.9|100927.9|101030.1|100914.1|12
1652134850000|2022-05-09 22:20:50|101039.1|100923.1|101045.5|100929.5|101051.1|100935.1|101035.5|100919.5|38
1652134860000|2022-05-09 22:21:00|101040.9|100924.9|101035.5|100919.5|101044|100928|101031.4|100915.4|39
1652134870000|2022-05-09 22:21:10|101035.9|100919.9|101034.9|100918.9|101038.1|100922.1|101033.5|100917.5|29
1652134880000|2022-05-09 22:21:20|101035.2|100919.2|101036|100920|101041.9|100925.9|101035.1|100919.1|28
1652134890000|2022-05-09 22:21:30|101037.9|100921.9|101032.5|100916.5|101038.5|100922.5|101028.4|100912.4|22
1652134900000|2022-05-09 22:21:40|101031.9|100915.9|101035.3|100919.3|101043.8|100927.8|101030.5|100914.5|20
1652134910000|2022-05-09 22:21:50|101035.6|100919.6|101045.8|100929.8|101050.9|100934.9|101035.6|100919.6|41
1652134920000|2022-05-09 22:22:00|101046.9|100930.9|101042.4|100926.4|101049.5|100933.5|101042.2|100926.2|36
1652134930000|2022-05-09 22:22:10|101042.6|100926.6|101041.1|100925.1|101043.1|100927.1|101040|100924|13
1652134940000|2022-05-09 22:22:20|101039.9|100923.9|101046.8|100930.8|101052.6|100936.6|101039.9|100923.9|8
1652134950000|2022-05-09 22:22:30|101046|100930|101044.5|100928.5|101048.1|100932.1|101043.3|100927.3|6
1652134960000|2022-05-09 22:22:40|101040.4|100924.4|101051.9|100935.9|101052.3|100936.3|101040.2|100924.2|12
1652134970000|2022-05-09 22:22:50|101050|100934|101049.5|100933.5|101059.2|100943.2|101049.1|100933.1|21
1652134980000|2022-05-09 22:23:00|101049.6|100933.6|101049.7|100933.7|101050.4|100934.4|101047.7|100931.7|15
1652134990000|2022-05-09 22:23:10|101040.3|100924.3|101046.3|100930.3|101051.6|100935.6|101039.8|100923.8|13
1652135000000|2022-05-09 22:23:20|101045.3|100929.3|101039.4|100923.4|101045.3|100929.3|101038.9|100922.9|22
1652135010000|2022-05-09 22:23:30|101039.2|100923.2|101047.8|100931.8|101055.3|100939.3|101038.2|100922.2|12
1652135020000|2022-05-09 22:23:40|101048.7|100932.7|101049.4|100933.4|101049.4|100933.4|101048.2|100932.2|6
1652135030000|2022-05-09 22:23:50|101041.9|100925.9|101047.9|100931.9|101058|100942|101041.9|100925.9|6
1652135040000|2022-05-09 22:24:00|101046.7|100930.7|101038.4|100922.4|101046.7|100930.7|101034.6|100918.6|4
1652135050000|2022-05-09 22:24:10|101039.3|100923.3|101037.6|100921.6|101051.3|100935.3|101025.5|100909.5|9
1652135060000|2022-05-09 22:24:20|101037.8|100921.8|101044.3|100928.3|101049|100933|101035.6|100919.6|25
1652135070000|2022-05-09 22:24:30|101044.6|100928.6|101051|100935|101058.7|100942.7|101043.3|100927.3|26
1652135080000|2022-05-09 22:24:40|101051.5|100935.5|101037.7|100921.7|101052.6|100936.6|101037.7|100921.7|13
1652135090000|2022-05-09 22:24:50|101038.5|100922.5|101038.7|100922.7|101056.4|100940.4|101035.1|100919.1|17
1652135100000|2022-05-09 22:25:00|101038.9|100922.9|101032.3|100916.3|101039.8|100923.8|101032.3|100916.3|18
1652135110000|2022-05-09 22:25:10|101033.6|100917.6|101036.2|100920.2|101049.7|100933.7|101032|100916|16
1652135120000|2022-05-09 22:25:20|101033.9|100917.9|101035|100919|101040|100924|101033.5|100917.5|21
1652135130000|2022-05-09 22:25:30|101052.1|100936.1|101036.6|100920.6|101052.1|100936.1|101036.6|100920.6|15
1652135140000|2022-05-09 22:25:40|101037.5|100921.5|101020.8|100904.8|101040.2|100924.2|101018.7|100902.7|25
1652135150000|2022-05-09 22:25:50|101020.1|100904.1|101021.4|100905.4|101023.7|100907.7|101019|100903|7
1652135160000|2022-05-09 22:26:00|101019.3|100903.3|101023.9|100907.9|101028.5|100912.5|101011.5|100895.5|16
1652135170000|2022-05-09 22:26:10|101024.7|100908.7|101025.9|100909.9|101027.3|100911.3|101020.4|100904.4|18
1652135180000|2022-05-09 22:26:20|101028.9|100912.9|101020.5|100904.5|101028.9|100912.9|101020.5|100904.5|6
1652135190000|2022-05-09 22:26:30|101017.4|100901.4|101026.7|100910.7|101030|100914|101014.5|100898.5|7
1652135200000|2022-05-09 22:26:40|101022.7|100906.7|101014.5|100898.5|101022.7|100906.7|101014.5|100898.5|10
1652135210000|2022-05-09 22:26:50|101017.4|100901.4|101034.5|100918.5|101034.5|100918.5|101014.9|100898.9|7
1652135220000|2022-05-09 22:27:00|101027|100911|101020.6|100904.6|101027|100911|101020.4|100904.4|9
1652135230000|2022-05-09 22:27:10|101022.4|100906.4|101030.7|100914.7|101030.7|100914.7|101014.3|100898.3|11
1652135240000|2022-05-09 22:27:20|101024.9|100908.9|101017.3|100901.3|101024.9|100908.9|101015|100899|12
1652135250000|2022-05-09 22:27:30|101016.9|100900.9|101023.1|100907.1|101026.8|100910.8|101015.7|100899.7|22
1652135260000|2022-05-09 22:27:40|101018|100902|101016.5|100900.5|101018.2|100902.2|101014.8|100898.8|7
1652135270000|2022-05-09 22:27:50|101034.6|100918.6|101028.3|100912.3|101037.7|100921.7|101019.6|100903.6|33
1652135280000|2022-05-09 22:28:00|101029.2|100913.2|101036.6|100920.6|101046|100930|101026.6|100910.6|40
1652135290000|2022-05-09 22:28:10|101036.8|100920.8|101037|100921|101039.1|100923.1|101034.9|100918.9|25
1652135300000|2022-05-09 22:28:20|101036.9|100920.9|101038.2|100922.2|101039.4|100923.4|101036.9|100920.9|4
1652135310000|2022-05-09 22:28:30|101031.3|100915.3|101029.5|100913.5|101043.4|100927.4|101029.5|100913.5|16
1652135320000|2022-05-09 22:28:40|101028.4|100912.4|101029.2|100913.2|101030.8|100914.8|101026.9|100910.9|7
1652135330000|2022-05-09 22:28:50|101027.3|100911.3|101026.2|100910.2|101028|100912|101023.2|100907.2|7
1652135340000|2022-05-09 22:29:00|101028.2|100912.2|101037.7|100921.7|101047.8|100931.8|101027.3|100911.3|27
1652135350000|2022-05-09 22:29:10|101038.7|100922.7|101033.1|100917.1|101039.6|100923.6|101033.1|100917.1|17
1652135360000|2022-05-09 22:29:20|101034.3|100918.3|101025.4|100909.4|101034.3|100918.3|101023.7|100907.7|8
1652135370000|2022-05-09 22:29:30|101024.8|100908.8|101040.9|100924.9|101047.8|100931.8|101023.8|100907.8|10
1652135380000|2022-05-09 22:29:40|101035.4|100919.4|101017.8|100901.8|101037|100921|101015.9|100899.9|14
1652135390000|2022-05-09 22:29:50|101018.7|100902.7|101044.3|100928.3|101047.9|100931.9|101018.7|100902.7|11
1652135400000|2022-05-09 22:30:00|101037.7|100921.7|101035.5|100919.5|101037.7|100921.7|101034.1|100918.1|30
1652135410000|2022-05-09 22:30:10|101035.2|100919.2|101027|100911|101040.7|100924.7|101024.4|100908.4|34
1652135420000|2022-05-09 22:30:20|101025.8|100909.8|101025.9|100909.9|101027.6|100911.6|101022.3|100906.3|18
1652135430000|2022-05-09 22:30:30|101026.7|100910.7|101025.6|100909.6|101033.2|100917.2|101016.7|100900.7|26
1652135440000|2022-05-09 22:30:40|101014.9|100898.9|101015.2|100899.2|101016.1|100900.1|101011.3|100895.3|12
1652135450000|2022-05-09 22:30:50|101013.8|100897.8|101014.9|100898.9|101017.4|100901.4|101013.8|100897.8|8
1652135460000|2022-05-09 22:31:00|101017.1|100901.1|101032|100916|101037.9|100921.9|101017.1|100901.1|16
1652135470000|2022-05-09 22:31:10|101033|100917|101017.3|100901.3|101033|100917|101017.3|100901.3|10
1652135480000|2022-05-09 22:31:20|101019.5|100903.5|101029.4|100913.4|101045.5|100929.5|101018.9|100902.9|9
1652135490000|2022-05-09 22:31:30|101031.5|100915.5|101016.4|100900.4|101031.5|100915.5|101015.2|100899.2|8
1652135500000|2022-05-09 22:31:40|101015.4|100899.4|101028.1|100912.1|101049|100933|101015.4|100899.4|14
1652135510000|2022-05-09 22:31:50|101028.9|100912.9|101026|100910|101032.9|100916.9|101023.7|100907.7|10
1652135520000|2022-05-09 22:32:00|101026.4|100910.4|101019.2|100903.2|101028.4|100912.4|101019.2|100903.2|12
1652135530000|2022-05-09 22:32:10|101019.8|100903.8|101032.8|100916.8|101046.3|100930.3|101019.8|100903.8|10
1652135540000|2022-05-09 22:32:20|101030.2|100914.2|101018|100902|101035|100919|101018|100902|9
1652135550000|2022-05-09 22:32:30|101016|100900|101029.2|100913.2|101036.2|100920.2|101009.1|100893.1|15
1652135560000|2022-05-09 22:32:40|101033.5|100917.5|101019.3|100903.3|101033.5|100917.5|101015.3|100899.3|9
1652135570000|2022-05-09 22:32:50|101020.3|100904.3|101037.4|100921.4|101047|100931|101020.3|100904.3|4
1652135580000|2022-05-09 22:33:00|101033|100917|101019.6|100903.6|101035.5|100919.5|101019.3|100903.3|11
1652135590000|2022-05-09 22:33:10|101020.9|100904.9|101020.2|100904.2|101021.3|100905.3|101018.9|100902.9|13
1652135600000|2022-05-09 22:33:20|101020.9|100904.9|101032.8|100916.8|101054.9|100938.9|101020.8|100904.8|15
1652135610000|2022-05-09 22:33:30|101033.1|100917.1|101037.1|100921.1|101041.1|100925.1|101031.8|100915.8|6
1652135620000|2022-05-09 22:33:40|101033.7|100917.7|101047|100931|101055.1|100939.1|101033.7|100917.7|4
1652135630000|2022-05-09 22:33:50|101033.5|100917.5|101036.5|100920.5|101038.5|100922.5|101015.1|100899.1|10
1652135640000|2022-05-09 22:34:00|101036.3|100920.3|101032.6|100916.6|101039|100923|101024.3|100908.3|41
1652135650000|2022-05-09 22:34:10|101032.7|100916.7|101037.6|100921.6|101038.5|100922.5|101026.5|100910.5|45
1652135660000|2022-05-09 22:34:20|101038.3|100922.3|101031.1|100915.1|101048.8|100932.8|101028.1|100912.1|27
1652135670000|2022-05-09 22:34:30|101032.2|100916.2|101042|100926|101048.3|100932.3|101027.5|100911.5|20
1652135680000|2022-05-09 22:34:40|101036.8|100920.8|101045.6|100929.6|101045.6|100929.6|101034.4|100918.4|4
1652135690000|2022-05-09 22:34:50|101046.9|100930.9|101041.7|100925.7|101054.9|100938.9|101032.3|100916.3|10
1652135700000|2022-05-09 22:35:00|101050.1|100934.1|101031.6|100915.6|101050.1|100934.1|101029.9|100913.9|24
1652135710000|2022-05-09 22:35:10|101031.1|100915.1|101037.9|100921.9|101050.4|100934.4|101023.2|100907.2|29
1652135720000|2022-05-09 22:35:20|101036|100920|101027.9|100911.9|101039.8|100923.8|101027.9|100911.9|34
1652135730000|2022-05-09 22:35:30|101028.2|100912.2|101029.6|100913.6|101034.3|100918.3|101027.1|100911.1|33
1652135740000|2022-05-09 22:35:40|101030.6|100914.6|101047.7|100931.7|101051.9|100935.9|101030.6|100914.6|12
1652135750000|2022-05-09 22:35:50|101054.3|100938.3|101035.1|100919.1|101054.3|100938.3|101034.5|100918.5|15
1652135760000|2022-05-09 22:36:00|101034.2|100918.2|101031.2|100915.2|101044|100928|101027.1|100911.1|27
1652135770000|2022-05-09 22:36:10|101034.5|100918.5|101039.9|100923.9|101039.9|100923.9|101023|100907|11
1652135780000|2022-05-09 22:36:20|101035.7|100919.7|101044.7|100928.7|101053.1|100937.1|101035.7|100919.7|11
1652135790000|2022-05-09 22:36:30|101042.7|100926.7|101039.8|100923.8|101046.8|100930.8|101035.7|100919.7|11
1652135800000|2022-05-09 22:36:40|101042.1|100926.1|101038.2|100922.2|101049.6|100933.6|101030.3|100914.3|16
1652135810000|2022-05-09 22:36:50|101029.8|100913.8|101027.2|100911.2|101033.8|100917.8|101027.2|100911.2|6
1652135820000|2022-05-09 22:37:00|101027.3|100911.3|101048.8|100932.8|101049.6|100933.6|101025.9|100909.9|20
1652135830000|2022-05-09 22:37:10|101047.8|100931.8|101046.8|100930.8|101051.1|100935.1|101041.7|100925.7|18
1652135840000|2022-05-09 22:37:20|101039.5|100923.5|101036.4|100920.4|101042.3|100926.3|101036.3|100920.3|16
1652135850000|2022-05-09 22:37:30|101036.6|100920.6|101044.9|100928.9|101052.6|100936.6|101034.9|100918.9|9
1652135860000|2022-05-09 22:37:40|101043.8|100927.8|101035.7|100919.7|101046.3|100930.3|101035.4|100919.4|14
1652135870000|2022-05-09 22:37:50|101038.2|100922.2|101042.9|100926.9|101062.2|100946.2|101036.8|100920.8|17
1652135880000|2022-05-09 22:38:00|101039|100923|101046.2|100930.2|101057.5|100941.5|101039|100923|10
1652135890000|2022-05-09 22:38:10|101036.2|100920.2|101044.8|100928.8|101047.7|100931.7|101036.2|100920.2|8
1652135900000|2022-05-09 22:38:20|101049.1|100933.1|101056.7|100940.7|101062.9|100946.9|101045.2|100929.2|6
1652135910000|2022-05-09 22:38:30|101042.5|100926.5|101041.8|100925.8|101060.5|100944.5|101038.3|100922.3|14
1652135920000|2022-05-09 22:38:40|101041.3|100925.3|101042.3|100926.3|101045.4|100929.4|101041|100925|14
1652135930000|2022-05-09 22:38:50|101040.3|100924.3|101051.6|100935.6|101051.6|100935.6|101035.4|100919.4|8
1652135940000|2022-05-09 22:39:00|101060.8|100944.8|101045.3|100929.3|101060.8|100944.8|101043.8|100927.8|15
1652135950000|2022-05-09 22:39:10|101044.1|100928.1|101056.9|100940.9|101056.9|100940.9|101041.6|100925.6|6
1652135960000|2022-05-09 22:39:20|101053.4|100937.4|101055.6|100939.6|101064.9|100948.9|101053.4|100937.4|11
1652135970000|2022-05-09 22:39:30|101054.7|100938.7|101041.9|100925.9|101063.6|100947.6|101040|100924|14
1652135980000|2022-05-09 22:39:40|101044.6|100928.6|101043.3|100927.3|101054.3|100938.3|101040.7|100924.7|17
1652135990000|2022-05-09 22:39:50|101043.4|100927.4|101050.8|100934.8|101053.7|100937.7|101037.6|100921.6|16
1652136000000|2022-05-09 22:40:00|101048.4|100932.4|101060.2|100944.2|101060.2|100944.2|101048.4|100932.4|28
1652136010000|2022-05-09 22:40:10|101060|100944|101039.2|100923.2|101060.1|100944.1|101039.2|100923.2|32
1652136020000|2022-05-09 22:40:20|101039.5|100923.5|101059.9|100943.9|101067.2|100951.2|101039.3|100923.3|23
1652136030000|2022-05-09 22:40:30|101052.9|100936.9|101050.8|100934.8|101057.8|100941.8|101048.8|100932.8|13
1652136040000|2022-05-09 22:40:40|101045.7|100929.7|101050.1|100934.1|101056.2|100940.2|101045.7|100929.7|7
1652136050000|2022-05-09 22:40:50|101060.2|100944.2|101055.4|100939.4|101060.2|100944.2|101055.4|100939.4|6
1652136060000|2022-05-09 22:41:00|101052.3|100936.3|101057.6|100941.6|101061.4|100945.4|101052.3|100936.3|10
1652136070000|2022-05-09 22:41:10|101060.3|100944.3|101038.3|100922.3|101067.8|100951.8|101038.3|100922.3|12
1652136080000|2022-05-09 22:41:20|101026.8|100910.8|101040.6|100924.6|101043|100927|101025|100909|33
1652136090000|2022-05-09 22:41:30|101041.1|100925.1|101045.1|100929.1|101057|100941|101041.1|100925.1|33
1652136100000|2022-05-09 22:41:40|101040.2|100924.2|101037.8|100921.8|101041.9|100925.9|101037.7|100921.7|11
1652136110000|2022-05-09 22:41:50|101059.1|100943.1|101055.1|100939.1|101059.4|100943.4|101048.4|100932.4|5
1652136120000|2022-05-09 22:42:00|101058.8|100942.8|101046.9|100930.9|101058.8|100942.8|101045.7|100929.7|26
1652136130000|2022-05-09 22:42:10|101052.7|100936.7|101052.7|100936.7|101070.6|100954.6|101045.3|100929.3|39
1652136140000|2022-05-09 22:42:20|101056.5|100940.5|101064.6|100948.6|101064.6|100948.6|101054.5|100938.5|39
1652136150000|2022-05-09 22:42:30|101057.6|100941.6|101047.2|100931.2|101065.1|100949.1|101037.4|100921.4|34
1652136160000|2022-05-09 22:42:40|101055|100939|101049.8|100933.8|101058.1|100942.1|101046.5|100930.5|23
1652136170000|2022-05-09 22:42:50|101050.2|100934.2|101052.8|100936.8|101053|100937|101047.6|100931.6|26
1652136180000|2022-05-09 22:43:00|101052.6|100936.6|101066.9|100950.9|101066.9|100950.9|101039.5|100923.5|6
1652136190000|2022-05-09 22:43:10|101069.4|100953.4|101051.2|100935.2|101069.4|100953.4|101048.6|100932.6|8
1652136200000|2022-05-09 22:43:20|101053.4|100937.4|101021|100905|101053.4|100937.4|101021|100905|11
1652136210000|2022-05-09 22:43:30|101020.9|100904.9|101037.2|100921.2|101048.5|100932.5|101019.1|100903.1|10
1652136220000|2022-05-09 22:43:40|101034.5|100918.5|101044.4|100928.4|101047.4|100931.4|101028.9|100912.9|10
1652136230000|2022-05-09 22:43:50|101044.8|100928.8|101027.2|100911.2|101044.8|100928.8|101027|100911|14
1652136240000|2022-05-09 22:44:00|101028.7|100912.7|101034.4|100918.4|101049.6|100933.6|101025|100909|32
1652136250000|2022-05-09 22:44:10|101035.3|100919.3|101024.5|100908.5|101047.9|100931.9|101024.1|100908.1|34
1652136260000|2022-05-09 22:44:20|101024.4|100908.4|101035.7|100919.7|101037.9|100921.9|101022|100906|17
1652136270000|2022-05-09 22:44:30|101032|100916|101029.6|100913.6|101032|100916|101028.9|100912.9|13
1652136280000|2022-05-09 22:44:40|101029.7|100913.7|101025.5|100909.5|101032|100916|101025.5|100909.5|11
1652136290000|2022-05-09 22:44:50|101026.9|100910.9|101041.5|100925.5|101041.5|100925.5|101026.3|100910.3|8
1652136300000|2022-05-09 22:45:00|101037.2|100921.2|101048.3|100932.3|101048.3|100932.3|101025.9|100909.9|15
1652136310000|2022-05-09 22:45:10|101037.7|100921.7|101038|100922|101045.3|100929.3|101033|100917|11
1652136320000|2022-05-09 22:45:20|101040.9|100924.9|101031.3|100915.3|101040.9|100924.9|101031.3|100915.3|4
1652136330000|2022-05-09 22:45:30|101030.4|100914.4|101037.8|100921.8|101044.8|100928.8|101029.5|100913.5|14
1652136340000|2022-05-09 22:45:40|101049|100933|101035.7|100919.7|101051|100935|101035.1|100919.1|13
1652136350000|2022-05-09 22:45:50|101032.4|100916.4|101044.4|100928.4|101046|100930|101029|100913|7
1652136360000|2022-05-09 22:46:00|101042|100926|101047.4|100931.4|101047.4|100931.4|101031.4|100915.4|10
1652136370000|2022-05-09 22:46:10|101042.9|100926.9|101055.6|100939.6|101059.9|100943.9|101038.9|100922.9|14
1652136380000|2022-05-09 22:46:20|101058.2|100942.2|101044|100928|101062.5|100946.5|101044|100928|20
1652136390000|2022-05-09 22:46:30|101043.9|100927.9|101051.1|100935.1|101051.4|100935.4|101043.9|100927.9|14
1652136400000|2022-05-09 22:46:40|101048.1|100932.1|101047.6|100931.6|101050.9|100934.9|101046.1|100930.1|21
1652136410000|2022-05-09 22:46:50|101047.5|100931.5|101046.9|100930.9|101060.8|100944.8|101046.9|100930.9|21
1652136420000|2022-05-09 22:47:00|101041.1|100925.1|101033.8|100917.8|101062|100946|101033.8|100917.8|14
1652136430000|2022-05-09 22:47:10|101048.4|100932.4|101036.7|100920.7|101048.4|100932.4|101027.2|100911.2|7
1652136440000|2022-05-09 22:47:20|101035.4|100919.4|101036.1|100920.1|101046.1|100930.1|101033.1|100917.1|15
1652136450000|2022-05-09 22:47:30|101035.6|100919.6|101036|100920|101037.2|100921.2|101034.8|100918.8|8
1652136460000|2022-05-09 22:47:40|101031.4|100915.4|101043|100927|101048.1|100932.1|101031.2|100915.2|4
1652136470000|2022-05-09 22:47:50|101037.9|100921.9|101029.6|100913.6|101046.9|100930.9|101028.5|100912.5|14
1652136480000|2022-05-09 22:48:00|101029.5|100913.5|101038.6|100922.6|101042.3|100926.3|101028.7|100912.7|31
1652136490000|2022-05-09 22:48:10|101038.5|100922.5|101045.1|100929.1|101047|100931|101032.5|100916.5|14
1652136500000|2022-05-09 22:48:20|101042.6|100926.6|101058.7|100942.7|101058.7|100942.7|101041.7|100925.7|6
1652136510000|2022-05-09 22:48:30|101063|100947|101063.6|100947.6|101069.7|100953.7|101053.6|100937.6|9
1652136520000|2022-05-09 22:48:40|101051|100935|101037.5|100921.5|101051|100935|101036.7|100920.7|7
1652136530000|2022-05-09 22:48:50|101037.1|100921.1|101053.4|100937.4|101061.9|100945.9|101037.1|100921.1|12
1652136540000|2022-05-09 22:49:00|101050.5|100934.5|101030|100914|101060.2|100944.2|101030|100914|18
1652136550000|2022-05-09 22:49:10|101046|100930|101046|100930|101054|100938|101035|100919|23
1652136560000|2022-05-09 22:49:20|101046.1|100930.1|101041.9|100925.9|101048.9|100932.9|101033.3|100917.3|21
1652136570000|2022-05-09 22:49:30|101039.1|100923.1|101037.4|100921.4|101057.1|100941.1|101034.8|100918.8|17
1652136580000|2022-05-09 22:49:40|101036.2|100920.2|101040.5|100924.5|101050.8|100934.8|101036.2|100920.2|11
1652136590000|2022-05-09 22:49:50|101040.6|100924.6|101030.3|100914.3|101040.6|100924.6|101029.2|100913.2|8
1652136600000|2022-05-09 22:50:00|101029.1|100913.1|101028.8|100912.8|101042.3|100926.3|101028.8|100912.8|22
1652136610000|2022-05-09 22:50:10|101029.7|100913.7|101037.1|100921.1|101049|100933|101026|100910|16
1652136620000|2022-05-09 22:50:20|101035.2|100919.2|101035.4|100919.4|101036|100920|101034.9|100918.9|7
1652136630000|2022-05-09 22:50:30|101033.3|100917.3|101033.4|100917.4|101033.6|100917.6|101031.7|100915.7|11
1652136640000|2022-05-09 22:50:40|101034.5|100918.5|101036.3|100920.3|101038.6|100922.6|101026.3|100910.3|10
1652136650000|2022-05-09 22:50:50|101037|100921|101033.8|100917.8|101037|100921|101032.3|100916.3|8
1652136660000|2022-05-09 22:51:00|101024.6|100908.6|101032|100916|101036.4|100920.4|101020.4|100904.4|13
1652136670000|2022-05-09 22:51:10|101029.8|100913.8|101017.3|100901.3|101029.8|100913.8|101016.9|100900.9|17
1652136680000|2022-05-09 22:51:20|101018.4|100902.4|101027.8|100911.8|101032.9|100916.9|101017.3|100901.3|17
1652136690000|2022-05-09 22:51:30|101026.2|100910.2|101015.5|100899.5|101043.3|100927.3|101014.8|100898.8|18
1652136700000|2022-05-09 22:51:40|101025.9|100909.9|101036.8|100920.8|101036.8|100920.8|101014.8|100898.8|23
1652136710000|2022-05-09 22:51:50|101033.3|100917.3|101016.4|100900.4|101039.1|100923.1|101015.4|100899.4|18
1652136720000|2022-05-09 22:52:00|101017.2|100901.2|101020.1|100904.1|101020.1|100904.1|101016.3|100900.3|10
1652136730000|2022-05-09 22:52:10|101021.2|100905.2|101019.8|100903.8|101034.9|100918.9|101018.9|100902.9|23
1652136740000|2022-05-09 22:52:20|101018.9|100902.9|101020.7|100904.7|101021.5|100905.5|101018.3|100902.3|15
1652136750000|2022-05-09 22:52:30|101019.4|100903.4|101027.4|100911.4|101037.8|100921.8|101017.8|100901.8|21
1652136760000|2022-05-09 22:52:40|101027.7|100911.7|101034.4|100918.4|101034.4|100918.4|101019.1|100903.1|18
1652136770000|2022-05-09 22:52:50|101027.2|100911.2|101045.2|100929.2|101051.4|100935.4|101027|100911|4
1652136780000|2022-05-09 22:53:00|101043.4|100927.4|101045.9|100929.9|101052.8|100936.8|101040.6|100924.6|9
1652136790000|2022-05-09 22:53:10|101042.6|100926.6|101022.3|100906.3|101051.2|100935.2|101022.3|100906.3|21
1652136800000|2022-05-09 22:53:20|101025.6|100909.6|101030.7|100914.7|101032.1|100916.1|101017.3|100901.3|13
1652136810000|2022-05-09 22:53:30|101024.5|100908.5|101022.2|100906.2|101028.1|100912.1|101019.6|100903.6|8
1652136820000|2022-05-09 22:53:40|101020.2|100904.2|101035.8|100919.8|101040|100924|101020.2|100904.2|13
1652136830000|2022-05-09 22:53:50|101040.3|100924.3|101036.4|100920.4|101040.3|100924.3|101019.9|100903.9|17
1652136840000|2022-05-09 22:54:00|101034.1|100918.1|101027|100911|101034.8|100918.8|101027|100911|17
1652136850000|2022-05-09 22:54:10|101024.7|100908.7|101028.2|100912.2|101036.6|100920.6|101016|100900|6
1652136860000|2022-05-09 22:54:20|101025.7|100909.7|101021.3|100905.3|101025.7|100909.7|101020.9|100904.9|8
1652136870000|2022-05-09 22:54:30|101021.6|100905.6|101028|100912|101043.5|100927.5|101021.6|100905.6|16
1652136880000|2022-05-09 22:54:40|101030|100914|101029.5|100913.5|101031.4|100915.4|101027.1|100911.1|10
1652136890000|2022-05-09 22:54:50|101029.4|100913.4|101029.6|100913.6|101040.1|100924.1|101028.4|100912.4|15
1652136900000|2022-05-09 22:55:00|101015.4|100899.4|101032.8|100916.8|101037.6|100921.6|101015.4|100899.4|10
1652136910000|2022-05-09 22:55:10|101031.1|100915.1|101050.6|100934.6|101050.6|100934.6|101023|100907|6
1652136920000|2022-05-09 22:55:20|101041|100925|101024.2|100908.2|101045|100929|101024.2|100908.2|14
1652136930000|2022-05-09 22:55:30|101022.2|100906.2|101024.7|100908.7|101041.8|100925.8|101019.3|100903.3|32
1652136940000|2022-05-09 22:55:40|101026.1|100910.1|101027.8|100911.8|101027.8|100911.8|101025.8|100909.8|4
1652136950000|2022-05-09 22:55:50|101024.8|100908.8|101018.6|100902.6|101027.1|100911.1|101014.7|100898.7|13
1652136960000|2022-05-09 22:56:00|101018.4|100902.4|101019.1|100903.1|101025.2|100909.2|101015.5|100899.5|32
1652136970000|2022-05-09 22:56:10|101020.4|100904.4|101010.9|100894.9|101022.3|100906.3|101010.9|100894.9|24
1652136980000|2022-05-09 22:56:20|101010.4|100894.4|101020.7|100904.7|101022.9|100906.9|101010.4|100894.4|17
1652136990000|2022-05-09 22:56:30|101021.3|100905.3|101020.9|100904.9|101021.3|100905.3|101015.7|100899.7|9
1652137000000|2022-05-09 22:56:40|101023.2|100907.2|101023.4|100907.4|101025.2|100909.2|101010.7|100894.7|22
1652137010000|2022-05-09 22:56:50|101030.4|100914.4|101026|100910|101030.4|100914.4|101018.3|100902.3|14
1652137020000|2022-05-09 22:57:00|101023.7|100907.7|101018.6|100902.6|101023.7|100907.7|101018.6|100902.6|13
1652137030000|2022-05-09 22:57:10|101018.7|100902.7|101021.1|100905.1|101023.4|100907.4|101014.3|100898.3|19
1652137040000|2022-05-09 22:57:20|101021.2|100905.2|101038.6|100922.6|101038.6|100922.6|101019.2|100903.2|7
1652137050000|2022-05-09 22:57:30|101030.1|100914.1|101031.2|100915.2|101035.6|100919.6|101026.8|100910.8|7
1652137060000|2022-05-09 22:57:40|101036.9|100920.9|101040.3|100924.3|101045.2|100929.2|101020.3|100904.3|14
1652137070000|2022-05-09 22:57:50|101041.1|100925.1|101015.9|100899.9|101041.1|100925.1|101013.6|100897.6|30
1652137080000|2022-05-09 22:58:00|101015.4|100899.4|101023.4|100907.4|101036.7|100920.7|101015.4|100899.4|23
1652137090000|2022-05-09 22:58:10|101026.7|100910.7|101022.4|100906.4|101026.7|100910.7|101018.8|100902.8|21
1652137100000|2022-05-09 22:58:20|101024.3|100908.3|101027.4|100911.4|101031.6|100915.6|101018.4|100902.4|19
1652137110000|2022-05-09 22:58:30|101027.6|100911.6|101015.6|100899.6|101027.6|100911.6|101012.9|100896.9|27
1652137120000|2022-05-09 22:58:40|101015.5|100899.5|101028.4|100912.4|101030.9|100914.9|101014.1|100898.1|8
1652137130000|2022-05-09 22:58:50|101029.2|100913.2|101011.9|100895.9|101030.6|100914.6|101011.9|100895.9|12
1652137140000|2022-05-09 22:59:00|101020.1|100904.1|101022.1|100906.1|101043|100927|101009.6|100893.6|10
1652137150000|2022-05-09 22:59:10|101029.3|100913.3|101019.7|100903.7|101029.3|100913.3|101019.4|100903.4|23
1652137160000|2022-05-09 22:59:20|101018.1|100902.1|101024.2|100908.2|101027.5|100911.5|101017.9|100901.9|24
1652137170000|2022-05-09 22:59:30|101024.1|100908.1|101025.7|100909.7|101028.3|100912.3|101009.5|100893.5|29
1652137180000|2022-05-09 22:59:40|101023.4|100907.4|101018.1|100902.1|101036.4|100920.4|101016.1|100900.1|26
1652137190000|2022-05-09 22:59:50|101031.9|100915.9|101014.9|100898.9|101031.9|100915.9|101014.9|100898.9|6
1652137200000|2022-05-09 23:00:00|101019|100903|101014.9|100898.9|101020.4|100904.4|101014.9|100898.9|18
1652137210000|2022-05-09 23:00:10|101015.6|100899.6|101016.6|100900.6|101025.4|100909.4|101014.7|100898.7|47
1652137220000|2022-05-09 23:00:20|101017.3|100901.3|101013.9|100897.9|101017.5|100901.5|101013.9|100897.9|23
1652137230000|2022-05-09 23:00:30|101013.7|100897.7|101019|100903|101022|100906|101012.8|100896.8|17
1652137240000|2022-05-09 23:00:40|101016.6|100900.6|101012.1|100896.1|101019|100903|101011.9|100895.9|27
1652137250000|2022-05-09 23:00:50|101012.4|100896.4|101017.6|100901.6|101024.9|100908.9|101009.9|100893.9|16
1652137260000|2022-05-09 23:01:00|101017.7|100901.7|101010.5|100894.5|101017.8|100901.8|101009.3|100893.3|17
1652137270000|2022-05-09 23:01:10|101010.6|100894.6|101010.6|100894.6|101010.8|100894.8|101008.3|100892.3|14
1652137280000|2022-05-09 23:01:20|101010.3|100894.3|101018.1|100902.1|101018.4|100902.4|101008.4|100892.4|22
1652137290000|2022-05-09 23:01:30|101017.7|100901.7|101008.1|100892.1|101017.7|100901.7|101005.4|100889.4|23
1652137300000|2022-05-09 23:01:40|101007.6|100891.6|101019.1|100903.1|101029|100913|101006.1|100890.1|23
1652137310000|2022-05-09 23:01:50|101019.3|100903.3|101015.5|100899.5|101027.2|100911.2|101010.3|100894.3|39
1652137320000|2022-05-09 23:02:00|101017.1|100901.1|101007.4|100891.4|101017.2|100901.2|101006.1|100890.1|35
1652137330000|2022-05-09 23:02:10|101004.5|100888.5|100999.2|100883.2|101004.7|100888.7|100998|100882|33
1652137340000|2022-05-09 23:02:20|100999.1|100883.1|100995|100879|101000.6|100884.6|100995|100879|40
1652137350000|2022-05-09 23:02:30|100998.5|100882.5|100993.2|100877.2|100999.5|100883.5|100983.6|100867.6|48
1652137360000|2022-05-09 23:02:40|100993.5|100877.5|100997.2|100881.2|101000.7|100884.7|100991.6|100875.6|37
1652137370000|2022-05-09 23:02:50|100997.1|100881.1|100996.5|100880.5|100997.7|100881.7|100996.4|100880.4|22
1652137380000|2022-05-09 23:03:00|100996.7|100880.7|100997.1|100881.1|100998.1|100882.1|100993.2|100877.2|22
1652137390000|2022-05-09 23:03:10|100996.9|100880.9|101000.2|100884.2|101008.7|100892.7|100996.7|100880.7|15
1652137400000|2022-05-09 23:03:20|100999.9|100883.9|100997.4|100881.4|101000.5|100884.5|100997.3|100881.3|19
1652137410000|2022-05-09 23:03:30|100998|100882|100998.8|100882.8|101004.5|100888.5|100998|100882|31
1652137420000|2022-05-09 23:03:40|100999.1|100883.1|100997.3|100881.3|101005.6|100889.6|100997.3|100881.3|25
1652137430000|2022-05-09 23:03:50|100997.6|100881.6|101007.1|100891.1|101007.5|100891.5|100994|100878|21
1652137440000|2022-05-09 23:04:00|101007.9|100891.9|101002.5|100886.5|101008.3|100892.3|101001.7|100885.7|53
1652137450000|2022-05-09 23:04:10|101002.4|100886.4|100996.5|100880.5|101007.7|100891.7|100993.5|100877.5|39
1652137460000|2022-05-09 23:04:20|100994.9|100878.9|101002.6|100886.6|101006|100890|100994.3|100878.3|55
1652137470000|2022-05-09 23:04:30|101002.5|100886.5|100994.4|100878.4|101002.5|100886.5|100993.5|100877.5|36
1652137480000|2022-05-09 23:04:40|100995.6|100879.6|100991.2|100875.2|100995.6|100879.6|100989.5|100873.5|37
1652137490000|2022-05-09 23:04:50|100990.3|100874.3|100995.2|100879.2|100998.5|100882.5|100988.1|100872.1|39
1652137500000|2022-05-09 23:05:00|100995.6|100879.6|100995.2|100879.2|100999.1|100883.1|100992.8|100876.8|39
1652137510000|2022-05-09 23:05:10|100995.5|100879.5|101005|100889|101005.4|100889.4|100989.6|100873.6|38
1652137520000|2022-05-09 23:05:20|101004.7|100888.7|101003.2|100887.2|101005.3|100889.3|100998.9|100882.9|41
1652137530000|2022-05-09 23:05:30|101004.9|100888.9|101004.8|100888.8|101006.6|100890.6|101002.7|100886.7|43
1652137540000|2022-05-09 23:05:40|101004|100888|100998.6|100882.6|101004.6|100888.6|100995.7|100879.7|37
1652137550000|2022-05-09 23:05:50|100998.5|100882.5|100990.7|100874.7|100998.5|100882.5|100990.2|100874.2|31
1652137560000|2022-05-09 23:06:00|100991.4|100875.4|100994.9|100878.9|100996|100880|100990.1|100874.1|43
1652137570000|2022-05-09 23:06:10|100996.1|100880.1|100997.5|100881.5|101000.9|100884.9|100994.5|100878.5|36
1652137580000|2022-05-09 23:06:20|100998|100882|101003.4|100887.4|101003.9|100887.9|100996|100880|33
1652137590000|2022-05-09 23:06:30|101003|100887|101005.1|100889.1|101007.5|100891.5|101000.7|100884.7|30
1652137600000|2022-05-09 23:06:40|101004.7|100888.7|101005|100889|101005.4|100889.4|101001.1|100885.1|50
1652137610000|2022-05-09 23:06:50|101004.5|100888.5|101008.8|100892.8|101009.8|100893.8|101000.8|100884.8|50
1652137620000|2022-05-09 23:07:00|101008.6|100892.6|101009.4|100893.4|101011.3|100895.3|101007.1|100891.1|40
1652137630000|2022-05-09 23:07:10|101009.6|100893.6|101006.2|100890.2|101009.6|100893.6|101004.5|100888.5|47
1652137640000|2022-05-09 23:07:20|101006.7|100890.7|101005.6|100889.6|101008.2|100892.2|101005.1|100889.1|37
1652137650000|2022-05-09 23:07:30|101004.6|100888.6|101007.4|100891.4|101009.7|100893.7|101004.6|100888.6|41
1652137660000|2022-05-09 23:07:40|101008.3|100892.3|101008.3|100892.3|101009.6|100893.6|101004.6|100888.6|39
1652137670000|2022-05-09 23:07:50|101006.8|100890.8|101009|100893|101011.8|100895.8|101005.5|100889.5|43
1652137680000|2022-05-09 23:08:00|101007.9|100891.9|101008|100892|101010|100894|101006.6|100890.6|30
1652137690000|2022-05-09 23:08:10|101008.7|100892.7|101002|100886|101009.6|100893.6|101000.3|100884.3|41
1652137700000|2022-05-09 23:08:20|101002.4|100886.4|100998.6|100882.6|101002.4|100886.4|100996.6|100880.6|52
1652137710000|2022-05-09 23:08:30|100998|100882|100999.8|100883.8|100999.8|100883.8|100997.1|100881.1|52
1652137720000|2022-05-09 23:08:40|100999.9|100883.9|100999|100883|101000.8|100884.8|100998.3|100882.3|35
1652137730000|2022-05-09 23:08:50|100999.2|100883.2|101001.6|100885.6|101003.4|100887.4|100999.2|100883.2|49
1652137740000|2022-05-09 23:09:00|101001|100885|101001.2|100885.2|101004.1|100888.1|101001|100885|47
1652137750000|2022-05-09 23:09:10|101001.3|100885.3|101002.6|100886.6|101006|100890|100999.1|100883.1|54
1652137760000|2022-05-09 23:09:20|101002.7|100886.7|101001.4|100885.4|101002.8|100886.8|100999|100883|37
1652137770000|2022-05-09 23:09:30|101002|100886|101007.2|100891.2|101008.7|100892.7|100998.9|100882.9|42
1652137780000|2022-05-09 23:09:40|101003.8|100887.8|101006.3|100890.3|101011|100895|101003.8|100887.8|48
1652137790000|2022-05-09 23:09:50|101005.6|100889.6|101005|100889|101007.6|100891.6|101003.2|100887.2|45
1652137800000|2022-05-09 23:10:00|101005.2|100889.2|101004.1|100888.1|101007.6|100891.6|101001|100885|46
1652137810000|2022-05-09 23:10:10|101004|100888|101002.5|100886.5|101005.3|100889.3|101001.3|100885.3|54
1652137820000|2022-05-09 23:10:20|101002.6|100886.6|101004|100888|101005.7|100889.7|100999.3|100883.3|58
1652137830000|2022-05-09 23:10:30|101004.2|100888.2|101000.8|100884.8|101010.1|100894.1|100997.1|100881.1|65
1652137840000|2022-05-09 23:10:40|101001.7|100885.7|101004.5|100888.5|101007.4|100891.4|101000|100884|60
1652137850000|2022-05-09 23:10:50|101004.7|100888.7|101001.7|100885.7|101011|100895|101001.3|100885.3|41
1652137860000|2022-05-09 23:11:00|101001.8|100885.8|101011.1|100895.1|101011.3|100895.3|100997.7|100881.7|52
1652137870000|2022-05-09 23:11:10|101009.2|100893.2|101007.9|100891.9|101013.9|100897.9|101004.2|100888.2|58
1652137880000|2022-05-09 23:11:20|101006.6|100890.6|101010.1|100894.1|101013|100897|101005.9|100889.9|66
1652137890000|2022-05-09 23:11:30|101009.4|100893.4|101011.4|100895.4|101014.6|100898.6|101009|100893|51
1652137900000|2022-05-09 23:11:40|101011.5|100895.5|101006.8|100890.8|101012.2|100896.2|100999.8|100887.2|61
1652137910000|2022-05-09 23:11:50|101007.2|100891.2|101007.7|100891.7|101008.9|100892.9|101003.1|100887.1|51
1652137920000|2022-05-09 23:12:00|101008.4|100892.4|101003.7|100887.7|101010.9|100894.9|100999.7|100883.7|50
1652137930000|2022-05-09 23:12:10|101003.9|100887.9|101004.6|100888.6|101007.1|100891.1|101002.2|100886.2|38
1652137940000|2022-05-09 23:12:20|101004.8|100888.8|101009.4|100893.4|101013.3|100897.3|101000|100884|64
1652137950000|2022-05-09 23:12:30|101009.6|100893.6|101007.2|100891.2|101012.3|100896.3|101006.2|100890.2|53
1652137960000|2022-05-09 23:12:40|101008.4|100892.4|101008.1|100892.1|101009.6|100893.6|101002.5|100886.5|49
1652137970000|2022-05-09 23:12:50|101007.2|100891.2|101009.2|100893.2|101009.3|100893.3|101004.4|100888.4|51
1652137980000|2022-05-09 23:13:00|101012|100896|101013.3|100897.3|101015.4|100899.4|101009|100893|65
1652137990000|2022-05-09 23:13:10|101013.4|100897.4|101014.6|100898.6|101019.1|100903.1|101011.9|100895.9|56
1652138000000|2022-05-09 23:13:20|101014.7|100898.7|101010.3|100894.3|101016.6|100900.6|101007.9|100891.9|50
1652138010000|2022-05-09 23:13:30|101009.8|100893.8|101013|100897|101013.9|100897.9|101009|100893|43
1652138020000|2022-05-09 23:13:40|101012.2|100896.2|101012.2|100896.2|101015.6|100899.6|101005.9|100889.9|50
1652138030000|2022-05-09 23:13:50|101012.7|100896.7|101009.3|100893.3|101014.3|100898.3|101007|100891|45
1652138040000|2022-05-09 23:14:00|101010.4|100894.4|101009.4|100893.4|101015.7|100899.7|101005|100889|58
1652138050000|2022-05-09 23:14:10|101008.7|100892.7|101015.7|100899.7|101018.7|100902.7|101003|100887|61
1652138060000|2022-05-09 23:14:20|101015.3|100899.3|101016.2|100900.2|101019.1|100903.1|101008.4|100892.4|46
1652138070000|2022-05-09 23:14:30|101015.6|100899.6|101012|100896|101016.2|100900.2|101007.2|100891.2|61
1652138080000|2022-05-09 23:14:40|101011.3|100895.3|101009.2|100893.2|101012|100896|101007|100891|35
1652138090000|2022-05-09 23:14:50|101009.1|100893.1|101004.9|100888.9|101009.3|100893.3|101004.7|100888.7|40
1652138100000|2022-05-09 23:15:00|101007|100891|100993.2|100877.2|101009.3|100893.3|100992.8|100876.8|55
1652138110000|2022-05-09 23:15:10|100993.5|100877.5|101002.4|100886.4|101005|100889|100992.6|100876.6|51
1652138120000|2022-05-09 23:15:20|101003.1|100887.1|100995.6|100879.6|101003.3|100887.3|100995.6|100879.6|40
1652138130000|2022-05-09 23:15:30|100995.9|100879.9|100995.5|100879.5|101002|100886|100994.3|100878.3|56
1652138140000|2022-05-09 23:15:40|100996.8|100880.8|100989.1|100873.1|101000.5|100884.5|100989.1|100873.1|62
1652138150000|2022-05-09 23:15:50|100991|100875|100996.9|100880.9|100999.6|100883.6|100991|100875|56
1652138160000|2022-05-09 23:16:00|100995.2|100879.2|100989.9|100873.9|101000.6|100884.6|100986.3|100870.3|63
1652138170000|2022-05-09 23:16:10|100988.6|100872.6|101001.4|100885.4|101003.5|100887.5|100988.6|100872.6|70
1652138180000|2022-05-09 23:16:20|101000.2|100884.2|101000.8|100884.8|101003.4|100887.4|100999.7|100883.7|40
1652138190000|2022-05-09 23:16:30|101000.5|100884.5|101002.9|100886.9|101006.4|100890.4|100999.8|100883.8|20
1652138200000|2022-05-09 23:16:40|101002.8|100886.8|101004.8|100888.8|101005.2|100889.2|100999.4|100883.4|32
1652138210000|2022-05-09 23:16:50|101005|100889|101007.3|100891.3|101009.9|100893.9|100999.8|100883.8|33
1652138220000|2022-05-09 23:17:00|101007.4|100891.4|101006.1|100890.1|101008.4|100892.4|101004.4|100888.4|43
1652138230000|2022-05-09 23:17:10|101006.7|100890.7|101007.3|100891.3|101011.2|100895.2|101005.9|100889.9|17
1652138240000|2022-05-09 23:17:20|101010.4|100894.4|101010.8|100894.8|101013.6|100900.3|101004.1|100888.5|38
1652138250000|2022-05-09 23:17:30|101012.1|100896.1|101004.3|100889|101015.6|100899.6|101000.3|100884.3|63
1652138260000|2022-05-09 23:17:40|101003.9|100888.6|100996.1|100880.1|101004.3|100888.6|100990.7|100874.7|68
1652138270000|2022-05-09 23:17:50|100995.9|100879.9|100998.5|100882.5|101001.4|100885.4|100989.8|100873.8|53
1652138280000|2022-05-09 23:18:00|100996.2|100880.2|100993.7|100877.7|100997.4|100881.4|100992.8|100876.8|50
1652138290000|2022-05-09 23:18:10|100993.5|100877.5|100998.4|100882.4|100999|100883|100993.2|100877.2|53
1652138300000|2022-05-09 23:18:20|100998.6|100882.6|101002.6|100886.6|101002.7|100886.7|100994.4|100878.4|46
1652138310000|2022-05-09 23:18:30|101001.7|100885.7|100996.2|100880.2|101002.6|100886.6|100989.1|100873.1|53
1652138320000|2022-05-09 23:18:40|100996|100880|100994.4|100878.4|100996.3|100882.5|100988.9|100872.9|44
1652138330000|2022-05-09 23:18:50|100996|100880|100991.2|100875.2|100998.7|100882.7|100990.4|100874.4|39
1652138340000|2022-05-09 23:19:00|100993.2|100877.2|100993.9|100877.9|100995.3|100879.3|100991.2|100875.2|42
1652138350000|2022-05-09 23:19:10|100993.7|100877.7|101001.5|100885.5|101001.5|100885.5|100991.2|100875.2|46
1652138360000|2022-05-09 23:19:20|100999.6|100883.6|101000.5|100884.5|101001.5|100885.5|100995.1|100879.1|54
1652138370000|2022-05-09 23:19:30|101002|100886|101000.2|100884.2|101005.6|100889.6|100995.7|100879.7|58
1652138380000|2022-05-09 23:19:40|100999.5|100883.5|100999.5|100883.5|101005.2|100889.2|100998.5|100882.5|42
1652138390000|2022-05-09 23:19:50|101000.6|100884.6|101000.9|100884.9|101002.7|100886.7|100997.5|100881.5|43
1652138400000|2022-05-09 23:20:00|101000.8|100884.8|100995|100879|101003.7|100887.7|100994.8|100878.8|44
1652138410000|2022-05-09 23:20:10|100995.2|100879.2|101001.8|100885.8|101004.8|100888.8|100993.9|100877.9|52
1652138420000|2022-05-09 23:20:20|101001.1|100885.1|101001.9|100886.2|101007.3|100891.3|100994.9|100878.9|62
1652138430000|2022-05-09 23:20:30|101001.7|100885.7|101000.9|100884.9|101005.3|100891|100995.5|100883.8|47
1652138440000|2022-05-09 23:20:40|101000.6|100884.6|101003.8|100887.8|101013.6|100897.6|100994.7|100878.7|63
1652138450000|2022-05-09 23:20:50|101002|100886|101003|100887|101014|100898|100997.4|100881.4|56
1652138460000|2022-05-09 23:21:00|101003.3|100887.3|101003|100887|101004.7|100888.7|100995.8|100879.8|48
1652138470000|2022-05-09 23:21:10|101001.8|100885.8|101005.9|100889.9|101006.2|100890.2|100997.2|100881.2|45
1652138480000|2022-05-09 23:21:20|101003.3|100887.3|101003.6|100887.6|101012|100896|100996.4|100880.4|68
1652138490000|2022-05-09 23:21:30|101002.9|100886.9|101012.7|100896.7|101013.8|100897.8|100996|100880|67
1652138500000|2022-05-09 23:21:40|101011.8|100895.8|101008.6|100892.6|101012.6|100896.6|101005.8|100889.8|46
1652138510000|2022-05-09 23:21:50|101006.4|100890.4|101003.6|100887.6|101009.4|100893.4|100998.9|100882.9|41
1652138520000|2022-05-09 23:22:00|101003.3|100887.3|101005|100889|101008.6|100892.6|101003.3|100887.3|33
1652138530000|2022-05-09 23:22:10|101007.5|100891.5|101000.2|100884.2|101009.7|100893.7|101000.2|100884.2|44
1652138540000|2022-05-09 23:22:20|100998.5|100882.5|101003.4|100887.4|101011.3|100895.3|100991.7|100875.7|61
1652138550000|2022-05-09 23:22:30|101002|100886|101005.5|100889.5|101010.1|100894.1|100988.9|100872.9|66
1652138560000|2022-05-09 23:22:40|101005.6|100889.6|100999.6|100883.6|101005.8|100889.8|100996|100880|45
1652138570000|2022-05-09 23:22:50|100999|100883|101001.4|100885.4|101004.6|100888.6|100999|100883|36
1652138580000|2022-05-09 23:23:00|101001.5|100885.5|101003.7|100887.7|101006.8|100890.8|101000.4|100884.4|38
1652138590000|2022-05-09 23:23:10|101003.8|100887.8|101005.8|100889.8|101006.4|100890.4|100997.6|100881.6|43
1652138600000|2022-05-09 23:23:20|101004.3|100888.3|101003.4|100887.4|101008.2|100892.2|100993.1|100877.1|50
1652138610000|2022-05-09 23:23:30|101003.3|100887.3|101002|100886|101005.2|100889.2|100997|100881|47
1652138620000|2022-05-09 23:23:40|101001.4|100885.4|101002.1|100886.1|101007.3|100891.3|100999.9|100883.9|47
1652138630000|2022-05-09 23:23:50|101006.8|100890.8|100989.3|100873.3|101010|100894|100989.3|100873.3|62
1652138640000|2022-05-09 23:24:00|100999.4|100883.4|101003.6|100887.6|101009|100893|100994|100878|57
1652138650000|2022-05-09 23:24:10|101003.8|100887.8|101001.1|100885.1|101005.8|100889.8|100996.8|100880.8|55
1652138660000|2022-05-09 23:24:20|101001.6|100885.6|101000.9|100884.9|101004.1|100888.1|101000.9|100884.9|40
1652138670000|2022-05-09 23:24:30|101001|100885|101002.8|100886.8|101009.6|100893.6|101000.1|100884.1|34
1652138680000|2022-05-09 23:24:40|101002.7|100886.7|100999.9|100883.9|101007.1|100891.1|100999.4|100883.4|36
1652138690000|2022-05-09 23:24:50|100999.5|100883.5|101004.4|100888.4|101009.8|100893.8|100998.3|100882.3|42
1652138700000|2022-05-09 23:25:00|101004.3|100888.3|101010.7|100894.7|101016|100900|101004.3|100888.3|56
1652138710000|2022-05-09 23:25:10|101010.5|100894.5|101008.3|100892.3|101016.1|100900.1|101001.8|100885.8|54
1652138720000|2022-05-09 23:25:20|101009.5|100893.5|101012.4|100896.4|101017.8|100901.8|101007.6|100891.6|57
1652138730000|2022-05-09 23:25:30|101012.2|100896.2|101013.6|100897.6|101021.6|100905.6|101000.8|100884.8|51
1652138740000|2022-05-09 23:25:40|101015.3|100899.3|101007.5|100891.5|101017.7|100901.7|101003.3|100887.3|66
1652138750000|2022-05-09 23:25:50|101008.1|100892.1|101008.4|100892.4|101022|100906|101006.9|100890.9|69
1652138760000|2022-05-09 23:26:00|101009.2|100893.2|101005.5|100889.5|101014|100898|100996.4|100880.4|66
1652138770000|2022-05-09 23:26:10|101011.1|100895.1|101001.8|100885.8|101011.1|100895.1|100999.5|100883.5|60
1652138780000|2022-05-09 23:26:20|101002|100886|101001.8|100885.8|101004.8|100888.8|100999.4|100883.4|43
1652138790000|2022-05-09 23:26:30|101001.2|100885.2|100999.4|100883.4|101005.8|100889.8|100998.7|100882.7|40
1652138800000|2022-05-09 23:26:40|101002.4|100886.4|100996.2|100880.2|101002.4|100886.4|100991.6|100875.6|38
1652138810000|2022-05-09 23:26:50|100995|100879|100995.8|100879.8|101000.7|100884.7|100993.7|100877.7|29
1652138820000|2022-05-09 23:27:00|100999.6|100883.6|100994.5|100878.5|101000.9|100884.9|100987.6|100871.6|43
1652138830000|2022-05-09 23:27:10|100994.8|100878.8|100995.9|100879.9|100998.1|100882.1|100990.6|100874.6|37
1652138840000|2022-05-09 23:27:20|100998.4|100882.4|100995.6|100879.6|100998.5|100882.5|100993.3|100877.3|44
1652138850000|2022-05-09 23:27:30|100995.7|100879.7|101000.2|100884.2|101000.2|100884.2|100994.8|100878.8|43
1652138860000|2022-05-09 23:27:40|101000|100884|100997.1|100881.1|101007.6|100891.6|100992.6|100876.6|53
1652138870000|2022-05-09 23:27:50|100997.4|100881.4|100995.6|100879.6|101005.3|100889.3|100995.1|100879.1|32
1652138880000|2022-05-09 23:28:00|100997.1|100881.1|100996.1|100880.1|100999|100883|100993.9|100877.9|32
1652138890000|2022-05-09 23:28:10|100999.8|100883.8|100996.5|100880.5|101004.1|100888.1|100993.2|100877.2|43
1652138900000|2022-05-09 23:28:20|100996.2|100880.2|100993|100877|100997.6|100881.6|100992.1|100876.1|36
1652138910000|2022-05-09 23:28:30|100993.4|100877.4|100992.7|100876.7|100995.6|100879.6|100989|100873|30
1652138920000|2022-05-09 23:28:40|100993|100877|100995.4|100879.4|100995.4|100879.4|100989.8|100873.8|36
1652138930000|2022-05-09 23:28:50|100995.1|100879.1|100996.3|100880.3|100997.1|100881.1|100991.2|100875.2|26
1652138940000|2022-05-09 23:29:00|100997.2|100881.2|100997|100881|101000.5|100884.5|100991.9|100875.9|31
1652138950000|2022-05-09 23:29:10|100996.7|100880.7|100995.1|100879.1|100998.7|100882.7|100991.4|100875.4|30
1652138960000|2022-05-09 23:29:20|100995.2|100879.2|101001.1|100885.1|101001.1|100887.8|100987|100871|30
1652138970000|2022-05-09 23:29:30|100996.6|100880.6|100994|100878|100998.9|100882.9|100986.6|100870.6|32
1652138980000|2022-05-09 23:29:40|100994.6|100878.6|100989.5|100873.5|100994.6|100878.6|100983.2|100867.2|50
1652138990000|2022-05-09 23:29:50|100992.7|100876.7|100990.3|100874.3|100994.1|100878.1|100987.3|100871.3|39
1652139000000|2022-05-09 23:30:00|100989.4|100873.4|100992.2|100876.2|100996.1|100880.1|100988.5|100872.5|41
1652139010000|2022-05-09 23:30:10|100992.3|100876.3|100997.8|100881.8|100997.8|100881.8|100988.2|100872.2|52
1652139020000|2022-05-09 23:30:20|100998.1|100882.1|100999|100883|101003.6|100887.6|100994.7|100878.7|41
1652139030000|2022-05-09 23:30:30|101000.7|100884.7|100998.1|100882.1|101004.7|100888.7|100992.8|100876.8|44
1652139040000|2022-05-09 23:30:40|100996.4|100880.4|100996.4|100880.4|100999.9|100883.9|100992.5|100876.5|38
1652139050000|2022-05-09 23:30:50|100999.6|100883.6|100996|100880|100999.6|100883.6|100990.2|100874.2|46
1652139060000|2022-05-09 23:31:00|100994.8|100878.8|101002.7|100886.7|101003.3|100887.3|100994.7|100878.7|34
1652139070000|2022-05-09 23:31:10|101002.3|100886.3|101000.4|100884.4|101004.2|100888.2|100999.3|100883.3|39
1652139080000|2022-05-09 23:31:20|100998.3|100882.3|100994.4|100878.4|101005.6|100889.6|100992.7|100876.7|51
1652139090000|2022-05-09 23:31:30|100994.6|100878.6|100995.3|100879.3|101002.9|100886.9|100992.1|100876.1|54
1652139100000|2022-05-09 23:31:40|100994.6|100878.6|100992.8|100876.8|100999|100883|100991.3|100875.3|47
1652139110000|2022-05-09 23:31:50|100993.7|100877.7|100994.1|100878.1|100998|100882|100991.9|100875.9|42
1652139120000|2022-05-09 23:32:00|100996.6|100880.6|100995.3|100879.3|100998.5|100882.5|100994|100878|27
1652139130000|2022-05-09 23:32:10|100995.8|100879.8|100997.6|100881.6|100999.6|100883.6|100992.9|100876.9|40
1652139140000|2022-05-09 23:32:20|100996.6|100880.6|100992.6|100876.6|100996.6|100880.6|100987.6|100871.6|42
1652139150000|2022-05-09 23:32:30|100992.5|100876.5|100981.7|100865.7|100997.3|100881.3|100981.7|100865.7|48
1652139160000|2022-05-09 23:32:40|100983.9|100867.9|100986.1|100870.1|100986.2|100870.2|100979.4|100863.4|50
1652139170000|2022-05-09 23:32:50|100983.9|100867.9|100985.7|100869.7|100988|100872|100982.1|100866.1|36
1652139180000|2022-05-09 23:33:00|100986.2|100870.2|100984.1|100868.1|100987|100871|100982.4|100866.4|44
1652139190000|2022-05-09 23:33:10|100983.9|100867.9|100986.9|100870.9|100987.6|100871.6|100982|100866|34
1652139200000|2022-05-09 23:33:20|100987|100871|100984.6|100868.6|100987.5|100871.5|100979.2|100863.2|39
1652139210000|2022-05-09 23:33:30|100984.5|100868.5|100984.5|100868.5|100986.1|100870.1|100982.5|100866.5|39
1652139220000|2022-05-09 23:33:40|100984.9|100868.9|100985.8|100869.8|100988.7|100872.7|100984.3|100868.3|37
1652139230000|2022-05-09 23:33:50|100986.5|100870.5|100985.7|100869.7|100987.6|100871.6|100985.1|100869.1|30
1652139240000|2022-05-09 23:34:00|100985|100869|100982.9|100866.9|100987.7|100871.7|100980.5|100864.5|39
1652139250000|2022-05-09 23:34:10|100982.3|100866.3|100980.7|100864.7|100987.6|100871.6|100978.3|100862.3|51
1652139260000|2022-05-09 23:34:20|100981|100865|100985.2|100869.2|100989|100873|100980.8|100864.8|46
1652139270000|2022-05-09 23:34:30|100984.3|100868.3|100978.7|100862.7|100991.6|100875.6|100977.3|100861.3|64
1652139280000|2022-05-09 23:34:40|100984.6|100868.6|100983.5|100867.5|100992.3|100876.3|100981.8|100865.8|60
1652139290000|2022-05-09 23:34:50|100983.6|100867.6|100977.6|100861.6|100989|100873|100974.7|100858.7|55
1652139300000|2022-05-09 23:35:00|100979.1|100863.1|100970.9|100854.9|100981.6|100865.6|100970.9|100854.9|53
1652139310000|2022-05-09 23:35:10|100971.8|100855.8|100976.6|100860.6|100976.9|100860.9|100971.1|100855.1|47
1652139320000|2022-05-09 23:35:20|100975.2|100859.2|100971.4|100855.4|100976.3|100860.3|100970.5|100854.5|41
1652139330000|2022-05-09 23:35:30|100971.6|100855.6|100963.3|100847.3|100973.8|100857.8|100963.3|100847.3|46
1652139340000|2022-05-09 23:35:40|100964.4|100848.4|100965.5|100849.5|100965.7|100849.7|100962.7|100846.7|50
1652139350000|2022-05-09 23:35:50|100965.4|100849.4|100963.8|100847.8|100965.8|100849.8|100960.2|100844.2|43
1652139360000|2022-05-09 23:36:00|100963.1|100847.1|100963.5|100847.5|100967.1|100851.1|100960.8|100844.8|45
1652139370000|2022-05-09 23:36:10|100963.3|100847.3|100966.9|100850.9|100968.6|100852.6|100961.1|100845.1|34
1652139380000|2022-05-09 23:36:20|100966.8|100850.8|100966.9|100850.9|100967.5|100851.5|100964.2|100848.2|20
1652139390000|2022-05-09 23:36:30|100966|100850|100968.7|100852.7|100969.3|100853.3|100964|100848|26
1652139400000|2022-05-09 23:36:40|100969.1|100853.1|100957.3|100841.3|100973|100857|100957.1|100841.1|57
1652139410000|2022-05-09 23:36:50|100956.9|100840.9|100960.9|100844.9|100964.5|100848.5|100955.3|100839.3|61
1652139420000|2022-05-09 23:37:00|100960.4|100844.4|100962.8|100846.8|100972|100856|100955.3|100839.3|66
1652139430000|2022-05-09 23:37:10|100961.8|100845.8|100970.9|100854.9|100974.3|100858.3|100960.4|100844.4|64
1652139440000|2022-05-09 23:37:20|100968.8|100852.8|100967.3|100851.3|100972.2|100856.2|100960|100844|62
1652139450000|2022-05-09 23:37:30|100967|100851|100969.4|100853.4|100975.4|100859.4|100962.2|100846.2|65
1652139460000|2022-05-09 23:37:40|100969.9|100853.9|100967.6|100851.6|100971.5|100855.5|100965.8|100849.8|45
1652139470000|2022-05-09 23:37:50|100967.5|100851.5|100968.9|100852.9|100970.1|100854.1|100966.9|100850.9|35
1652139480000|2022-05-09 23:38:00|100969.4|100853.4|100968.2|100852.2|100970.1|100854.1|100966.7|100850.7|33
1652139490000|2022-05-09 23:38:10|100970.1|100854.1|100962.2|100846.2|100970.1|100854.1|100962.2|100846.2|33
1652139500000|2022-05-09 23:38:20|100962.9|100846.9|100963.5|100847.5|100971.2|100855.8|100960.3|100844.3|43
1652139510000|2022-05-09 23:38:30|100963.1|100847.1|100963.5|100847.5|100964.3|100848.3|100959.5|100843.5|31
1652139520000|2022-05-09 23:38:40|100963.9|100847.9|100961.1|100845.1|100965.5|100849.5|100961|100845|34
1652139530000|2022-05-09 23:38:50|100962.2|100846.2|100962.7|100846.7|100967|100851|100957.9|100841.9|35
1652139540000|2022-05-09 23:39:00|100962.2|100846.2|100963.9|100847.9|100964.5|100848.5|100961|100845|37
1652139550000|2022-05-09 23:39:10|100962.9|100846.9|100957.9|100841.9|100965.4|100849.4|100957.9|100841.9|24
1652139560000|2022-05-09 23:39:20|100957.7|100841.7|100958.9|100842.9|100964.7|100848.7|100957.7|100841.7|32
1652139570000|2022-05-09 23:39:30|100960.1|100844.1|100961.4|100845.4|100968.5|100852.5|100958.5|100842.5|40
1652139580000|2022-05-09 23:39:40|100961.6|100845.6|100964.2|100848.2|100967.4|100851.4|100958.9|100842.9|44
1652139590000|2022-05-09 23:39:50|100963.8|100847.8|100964.2|100848.2|100967.2|100851.2|100959.5|100843.6|31
1652139600000|2022-05-09 23:40:00|100959.1|100843.1|100963|100847|100966.5|100850.5|100959.1|100843.1|28
1652139610000|2022-05-09 23:40:10|100963.4|100847.4|100961.5|100845.5|100963.8|100847.8|100957.8|100841.8|31
1652139620000|2022-05-09 23:40:20|100962.6|100846.6|100960.1|100844.1|100966.4|100850.6|100958.3|100842.3|23
1652139630000|2022-05-09 23:40:30|100964.4|100848.4|100969.5|100853.5|100969.5|100853.5|100961.3|100845.3|39
1652139640000|2022-05-09 23:40:40|100969.9|100853.9|100963.2|100847.2|100970.3|100854.3|100961.1|100845.1|46
1652139650000|2022-05-09 23:40:50|100964.2|100848.2|100962.3|100846.3|100966.6|100850.6|100959|100843|50
1652139660000|2022-05-09 23:41:00|100961.8|100845.8|100956.8|100840.8|100965.4|100849.4|100953.4|100837.4|50
1652139670000|2022-05-09 23:41:10|100956.7|100840.7|100953.3|100837.3|100959|100843|100949.1|100833.1|47
1652139680000|2022-05-09 23:41:20|100952.4|100836.4|100948.4|100832.4|100954.8|100838.8|100948.4|100832.4|29
1652139690000|2022-05-09 23:41:30|100948.6|100832.6|100952|100836|100956.5|100840.5|100948.6|100832.6|31
1652139700000|2022-05-09 23:41:40|100953.6|100837.6|100953.9|100837.9|100960.3|100844.3|100951.5|100835.5|43
1652139710000|2022-05-09 23:41:50|100954.1|100838.1|100951.1|100835.1|100959.4|100843.4|100949.9|100833.9|51
1652139720000|2022-05-09 23:42:00|100950.2|100834.2|100950|100834|100956|100840|100944.6|100828.6|57
1652139730000|2022-05-09 23:42:10|100954.5|100838.5|100951|100835|100955.3|100839.3|100943.2|100827.2|60
1652139740000|2022-05-09 23:42:20|100953.4|100837.4|100946.9|100830.9|100953.4|100837.9|100944.4|100829.4|65
1652139750000|2022-05-09 23:42:30|100946.3|100830.3|100948.3|100832.3|100951.3|100835.3|100941.6|100825.6|46
1652139760000|2022-05-09 23:42:40|100948.6|100832.6|100951.2|100835.2|100955.1|100839.1|100944.3|100828.3|43
1652139770000|2022-05-09 23:42:50|100951.3|100835.3|100939.9|100823.9|100955.6|100839.6|100932.9|100816.9|48
1652139780000|2022-05-09 23:43:00|100939.1|100823.1|100935.3|100819.3|100943.5|100827.5|100926.4|100810.4|64
1652139790000|2022-05-09 23:43:10|100936.1|100820.1|100934.8|100818.8|100941.5|100825.5|100928|100812|55
1652139800000|2022-05-09 23:43:20|100936.5|100820.5|100933.3|100817.3|100939.1|100823.1|100922.6|100806.6|47
1652139810000|2022-05-09 23:43:30|100932.8|100816.8|100927.1|100811.1|100933|100817|100921.8|100805.8|50
1652139820000|2022-05-09 23:43:40|100927.2|100811.2|100913.3|100797.3|100927.2|100811.2|100912.1|100796.1|60
1652139830000|2022-05-09 23:43:50|100916|100800|100908.7|100792.7|100916|100800|100906.2|100790.2|45
1652139840000|2022-05-09 23:44:00|100908.8|100792.8|100909.4|100793.4|100913.9|100797.9|100906.1|100790.1|45
1652139850000|2022-05-09 23:44:10|100909.7|100793.7|100910.2|100794.2|100910.9|100794.9|100903.6|100787.6|29
1652139860000|2022-05-09 23:44:20|100908.9|100792.9|100905.5|100789.5|100909.8|100793.8|100903.8|100787.8|37
1652139870000|2022-05-09 23:44:30|100905.4|100789.4|100903.9|100787.9|100910.7|100794.7|100903.2|100787.2|25
1652139880000|2022-05-09 23:44:40|100905.2|100789.2|100905.7|100789.7|100907.5|100791.5|100905.2|100789.2|19
1652139890000|2022-05-09 23:44:50|100906.7|100790.7|100907.7|100791.7|100912.2|100796.2|100905.6|100789.6|30
1652139900000|2022-05-09 23:45:00|100908.7|100792.7|100919.1|100803.1|100919.1|100803.1|100906.2|100790.2|51
1652139910000|2022-05-09 23:45:10|100919.7|100803.7|100914.6|100798.6|100919.7|100803.7|100913.2|100797.2|38
1652139920000|2022-05-09 23:45:20|100913.5|100797.5|100917.4|100801.4|100917.8|100801.8|100913.5|100797.5|22
1652139930000|2022-05-09 23:45:30|100914.6|100798.6|100914.8|100798.8|100917.4|100801.4|100913.9|100797.9|32
1652139940000|2022-05-09 23:45:40|100914.7|100798.7|100921.3|100805.3|100921.3|100805.3|100912.7|100796.7|29
1652139950000|2022-05-09 23:45:50|100918.8|100802.8|100918.1|100802.1|100927.4|100811.4|100918.1|100802.1|46
1652139960000|2022-05-09 23:46:00|100918.2|100802.2|100921.5|100805.5|100924.6|100808.6|100911.1|100795.1|56
1652139970000|2022-05-09 23:46:10|100923.5|100807.5|100912.4|100796.4|100925.5|100809.5|100910.8|100794.8|49
1652139980000|2022-05-09 23:46:20|100916.8|100800.8|100911.8|100795.8|100921.9|100805.9|100908.1|100792.1|55
1652139990000|2022-05-09 23:46:30|100911.3|100795.3|100909.7|100793.7|100918.5|100802.5|100909.7|100793.7|55
1652140000000|2022-05-09 23:46:40|100909.9|100793.9|100916.5|100800.5|100916.5|100800.5|100906.8|100790.8|39
1652140010000|2022-05-09 23:46:50|100916|100800|100911.5|100795.5|100916|100800|100909.6|100793.6|45
1652140020000|2022-05-09 23:47:00|100911.1|100795.1|100905.9|100789.9|100914.2|100798.2|100905.5|100789.5|35
1652140030000|2022-05-09 23:47:10|100906.6|100790.6|100905.6|100789.6|100907.5|100791.5|100899.5|100783.5|31
1652140040000|2022-05-09 23:47:20|100904.6|100788.6|100904|100788|100913.3|100797.3|100902.6|100786.6|48
1652140050000|2022-05-09 23:47:30|100904.1|100788.1|100909.2|100793.2|100912.9|100796.9|100904.1|100788.1|35
1652140060000|2022-05-09 23:47:40|100910.3|100794.3|100912.5|100796.5|100916.6|100800.6|100909.2|100793.2|34
1652140070000|2022-05-09 23:47:50|100912.7|100796.7|100915.4|100799.4|100923.3|100807.3|100912.6|100796.6|30
1652140080000|2022-05-09 23:48:00|100916.5|100800.5|100914|100798.7|100918.8|100802.8|100912.8|100796.8|40
1652140090000|2022-05-09 23:48:10|100913.7|100797.7|100915.1|100799.1|100921.8|100805.8|100913.4|100797.4|38
1652140100000|2022-05-09 23:48:20|100914.8|100798.8|100912.2|100796.2|100919.9|100803.9|100910.2|100794.2|43
1652140110000|2022-05-09 23:48:30|100911.3|100795.3|100913.9|100797.9|100915.6|100799.6|100910.4|100794.4|38
1652140120000|2022-05-09 23:48:40|100913.7|100797.7|100919.8|100803.8|100921.5|100805.5|100913.2|100797.2|41
1652140130000|2022-05-09 23:48:50|100920.9|100804.9|100923.4|100807.4|100925|100809|100920.5|100804.5|37
1652140140000|2022-05-09 23:49:00|100921.4|100805.4|100922.8|100806.8|100929|100813|100921.3|100805.3|41
1652140150000|2022-05-09 23:49:10|100922.9|100806.9|100925.1|100809.1|100927.6|100811.6|100921.3|100805.3|46
1652140160000|2022-05-09 23:49:20|100925.4|100809.4|100924|100808|100925.4|100809.4|100921.7|100805.7|32
1652140170000|2022-05-09 23:49:30|100922.9|100806.9|100925.8|100809.8|100934.5|100818.5|100922.9|100806.9|41
1652140180000|2022-05-09 23:49:40|100926|100810|100932.8|100816.8|100936.9|100820.9|100925.4|100809.4|38
1652140190000|2022-05-09 23:49:50|100933.9|100817.9|100944.7|100828.7|100944.7|100828.7|100931.4|100815.4|59
1652140200000|2022-05-09 23:50:00|100945|100829|100940.3|100824.3|100946.2|100830.2|100940.3|100824.3|45
1652140210000|2022-05-09 23:50:10|100940.8|100824.8|100949.5|100833.5|100950.5|100834.5|100938.9|100822.9|50
1652140220000|2022-05-09 23:50:20|100949.6|100833.6|100947.4|100831.4|100949.6|100833.6|100939.5|100823.5|61
1652140230000|2022-05-09 23:50:30|100943.1|100827.1|100941.3|100825.3|100946.8|100830.8|100935|100819|61
1652140240000|2022-05-09 23:50:40|100941.7|100825.7|100938.5|100822.5|100948.9|100832.9|100938.1|100822.1|61
1652140250000|2022-05-09 23:50:50|100938.8|100822.8|100946.3|100830.3|100951.2|100835.2|100938.8|100822.8|57
1652140260000|2022-05-09 23:51:00|100945.7|100829.7|100944.8|100828.8|100951.2|100835.2|100943|100827|48
1652140270000|2022-05-09 23:51:10|100944.9|100828.9|100945.7|100829.7|100948.8|100832.8|100942.6|100826.6|46
1652140280000|2022-05-09 23:51:20|100947.4|100831.4|100951.7|100835.7|100951.7|100835.7|100941|100825|50
1652140290000|2022-05-09 23:51:30|100952.3|100836.3|100946.3|100830.3|100952.3|100836.3|100946.3|100830.3|26
1652140300000|2022-05-09 23:51:40|100943.3|100827.3|100946.4|100830.4|100948.6|100832.6|100943.2|100827.2|34
1652140310000|2022-05-09 23:51:50|100946.1|100830.1|100947.9|100831.9|100950.1|100834.1|100946.1|100830.1|22
1652140320000|2022-05-09 23:52:00|100950.1|100834.1|100947.9|100831.9|100958.8|100842.8|100946.9|100830.9|48
1652140330000|2022-05-09 23:52:10|100951.4|100835.4|100949|100833|100958.1|100842.1|100947.3|100831.3|48
1652140340000|2022-05-09 23:52:20|100949.5|100833.5|100952.3|100836.3|100955.3|100841.1|100946.6|100830.6|42
1652140350000|2022-05-09 23:52:30|100952|100836|100948|100832|100953.1|100837.1|100946.7|100830.7|36
1652140360000|2022-05-09 23:52:40|100948.2|100832.2|100950.7|100834.7|100953.9|100837.9|100947.1|100831.1|33
1652140370000|2022-05-09 23:52:50|100951.5|100835.5|100959.5|100843.5|100965.5|100849.5|100951.3|100835.3|54
1652140380000|2022-05-09 23:53:00|100959.9|100843.9|100957.9|100841.9|100962.1|100846.1|100953.1|100837.1|59
1652140390000|2022-05-09 23:53:10|100957.2|100841.2|100956.8|100840.8|100963.1|100847.1|100955.7|100839.7|36
1652140400000|2022-05-09 23:53:20|100958.1|100842.1|100958.5|100842.5|100961.9|100845.9|100956.9|100840.9|32
1652140410000|2022-05-09 23:53:30|100959.4|100843.4|100958.9|100842.9|100960.6|100844.6|100953.9|100837.9|38
1652140420000|2022-05-09 23:53:40|100958.7|100842.7|100958.6|100842.6|100960|100844|100957|100841|21
1652140430000|2022-05-09 23:53:50|100958|100842|100958.1|100842.1|100959.8|100843.8|100957.3|100841.3|17
1652140440000|2022-05-09 23:54:00|100959.7|100843.7|100963.4|100847.4|100967.4|100856.5|100953|100841.1|26
1652140450000|2022-05-09 23:54:10|100963.2|100847.2|100961.4|100845.4|100972.6|100856.6|100960.6|100844.6|65
1652140460000|2022-05-09 23:54:20|100964.9|100848.9|100955|100839|100964.9|100848.9|100955|100839|31
1652140470000|2022-05-09 23:54:30|100955.1|100839.1|100959.4|100843.4|100966.4|100850.4|100953.5|100837.5|33
1652140480000|2022-05-09 23:54:40|100958.9|100842.9|100957.8|100841.8|100964.6|100848.6|100955.4|100839.4|41
1652140490000|2022-05-09 23:54:50|100957.9|100841.9|100956|100840|100966.5|100850.5|100955.9|100839.9|40
1652140500000|2022-05-09 23:55:00|100955.9|100839.9|100951.9|100835.9|100963.2|100847.2|100946.5|100830.5|51
1652140510000|2022-05-09 23:55:10|100950.8|100834.8|100952.4|100836.4|100958.4|100842.4|100950.8|100834.8|60
1652140520000|2022-05-09 23:55:20|100952.5|100836.5|100949.9|100833.9|100956.1|100840.1|100945.3|100829.3|32
1652140530000|2022-05-09 23:55:30|100950.6|100834.6|100948.7|100832.7|100951.9|100835.9|100943.6|100827.6|56
1652140540000|2022-05-09 23:55:40|100948.2|100832.2|100955.2|100839.2|100957.7|100841.7|100947.2|100831.2|58
1652140550000|2022-05-09 23:55:50|100955.4|100839.4|100949.5|100833.5|100956.4|100840.4|100944.5|100828.5|58
1652140560000|2022-05-09 23:56:00|100948.7|100832.7|100949.8|100833.8|100952.7|100836.7|100941.5|100825.5|64
1652140570000|2022-05-09 23:56:10|100948.7|100832.7|100936.2|100820.2|100949.1|100833.1|100936.2|100820.2|65
1652140580000|2022-05-09 23:56:20|100936.6|100820.6|100935.4|100819.4|100944.3|100828.3|100930|100814|58
1652140590000|2022-05-09 23:56:30|100934.9|100818.9|100934.8|100818.8|100943|100827|100928.9|100812.9|52
1652140600000|2022-05-09 23:56:40|100934.6|100818.6|100935|100819|100938|100822|100932.7|100816.7|52
1652140610000|2022-05-09 23:56:50|100934.6|100818.6|100930.6|100814.6|100940.8|100824.8|100928.1|100812.1|52
1652140620000|2022-05-09 23:57:00|100930.9|100814.9|100934.7|100818.7|100940.1|100824.1|100929.2|100813.2|48
1652140630000|2022-05-09 23:57:10|100936.1|100820.1|100941.3|100825.3|100944|100828|100933.4|100817.4|59
1652140640000|2022-05-09 23:57:20|100936.5|100820.5|100942.2|100826.2|100942.2|100826.2|100930.9|100814.9|58
1652140650000|2022-05-09 23:57:30|100940.6|100824.6|100938.8|100822.8|100941|100825|100932.4|100816.4|57
1652140660000|2022-05-09 23:57:40|100939.1|100823.1|100939.7|100823.7|100942.7|100826.7|100933.7|100817.7|62
1652140670000|2022-05-09 23:57:50|100941.1|100825.1|100933|100817|100945.8|100829.8|100930.9|100814.9|63
1652140680000|2022-05-09 23:58:00|100931.3|100815.3|100934.2|100818.2|100943.4|100827.4|100929.2|100813.2|70
1652140690000|2022-05-09 23:58:10|100934.1|100818.1|100942.3|100826.3|100945.2|100829.2|100930.6|100814.6|62
1652140700000|2022-05-09 23:58:20|100943.5|100827.5|100952.4|100836.4|100953.8|100837.8|100935.2|100819.2|52
1652140710000|2022-05-09 23:58:30|100955.6|100839.6|100955|100839|100957.8|100841.8|100945.6|100829.6|48
1652140720000|2022-05-09 23:58:40|100954.1|100838.1|100953.5|100837.5|100955.9|100839.9|100947.8|100831.8|54
1652140730000|2022-05-09 23:58:50|100955.3|100839.3|100948.2|100832.2|100955.3|100839.3|100945.2|100829.2|30
1652140740000|2022-05-09 23:59:00|100950|100834|100954.5|100838.5|100971|100855|100944.8|100828.8|49
1652140750000|2022-05-09 23:59:10|100954.3|100838.3|100955.5|100839.5|100963.4|100847.4|100952.8|100836.8|54
1652140760000|2022-05-09 23:59:20|100955.8|100839.8|100956.3|100840.3|100957|100841|100954.2|100838.2|51
1652140770000|2022-05-09 23:59:30|100956.2|100840.2|100961.3|100845.3|100964|100848|100956.2|100840.2|41
1652140780000|2022-05-09 23:59:40|100960.2|100844.2|100959.4|100843.4|100968.4|100853.6|100956.8|100840.8|51
1652140790000|2022-05-09 23:59:50|100959.3|100843.3|100961.1|100845.1|100969.1|100853.1|100954.2|100838.2|51
1652140800000|2022-05-10 00:00:00|100962.6|100846.6|100952.9|100836.9|100968.4|100852.4|100950.9|100834.9|70
1652140810000|2022-05-10 00:00:10|100952.6|100836.6|100952.4|100836.4|100954.9|100838.9|100945.2|100829.2|70
1652140820000|2022-05-10 00:00:20|100954.6|100838.6|100960.3|100844.3|100971.5|100855.5|100949.5|100833.5|73
1652140830000|2022-05-10 00:00:30|100963|100847|100976|100860|100976|100860|100963|100847|64
1652140840000|2022-05-10 00:00:40|100975.3|100859.3|100977.7|100861.7|100983.5|100867.5|100970.2|100854.2|63
1652140850000|2022-05-10 00:00:50|100979.3|100863.3|100981.8|100865.8|100985.2|100869.2|100978.7|100862.7|43
1652140860000|2022-05-10 00:01:00|100985.8|100869.8|101003.6|100887.6|101003.6|100887.6|100981.3|100865.3|66
1652140870000|2022-05-10 00:01:10|101003.7|100887.7|101010.2|100894.2|101015.3|100899.3|100994.8|100878.8|69
1652140880000|2022-05-10 00:01:20|101011|100895|101012.8|100896.8|101020.9|100905.1|101008.8|100892.8|56
1652140890000|2022-05-10 00:01:30|101012.5|100896.5|101024.8|100908.8|101031.4|100916.6|101010.5|100894.5|57
1652140900000|2022-05-10 00:01:40|101024.7|100910.2|101026.7|100910.7|101028.3|100914|101018.9|100903.6|46
1652140910000|2022-05-10 00:01:50|101026.8|100910.8|101015.4|100899.4|101029|100919|101010.3|100896.2|66
1652140920000|2022-05-10 00:02:00|101013.8|100897.8|101020.8|100904.8|101020.8|100904.8|101008.6|100892.6|52
1652140930000|2022-05-10 00:02:10|101020.7|100904.7|101012.4|100896.4|101022.1|100906.1|101009.7|100893.7|60
1652140940000|2022-05-10 00:02:20|101012.9|100896.9|101015.1|100901.4|101030.7|100917.4|101008.8|100896.8|71
1652140950000|2022-05-10 00:02:30|101023|100907|101014.7|100898.7|101023.8|100912.2|101010.3|100895.2|69
1652140960000|2022-05-10 00:02:40|101014.4|100898.4|101026.7|100910.7|101032.8|100916.8|101012.4|100896.4|51
1652140970000|2022-05-10 00:02:50|101025.3|100909.3|101021.8|100905.8|101028.9|100912.9|101012.2|100896.2|75
1652140980000|2022-05-10 00:03:00|101007.5|100891.5|101018.6|100902.6|101023.4|100907.4|101007.5|100891.5|66
1652140990000|2022-05-10 00:03:10|101017.5|100901.5|101004.1|100888.1|101022.6|100906.6|101003.9|100887.9|65
1652141000000|2022-05-10 00:03:20|101002.8|100886.8|100999.2|100883.2|101007.7|100891.7|100984.2|100868.2|72
1652141010000|2022-05-10 00:03:30|100999.1|100883.1|100987.8|100871.8|101000.4|100884.4|100984|100868|72
1652141020000|2022-05-10 00:03:40|100988.9|100872.9|100991.1|100875.1|100993.3|100877.3|100973.7|100857.7|61
1652141030000|2022-05-10 00:03:50|100990.9|100874.9|100978.1|100862.1|100996.6|100880.6|100977.2|100861.2|63
1652141040000|2022-05-10 00:04:00|100981.7|100865.7|100988.3|100872.3|100995.9|100879.9|100981.7|100865.7|71
1652141050000|2022-05-10 00:04:10|100990.5|100874.5|100983|100867|100995.3|100879.3|100981.8|100865.8|59
1652141060000|2022-05-10 00:04:20|100983.1|100867.1|100981.8|100865.8|100988.8|100872.8|100971.8|100855.8|63
1652141070000|2022-05-10 00:04:30|100982.1|100866.1|100976|100860|100987.3|100871.3|100974.8|100858.8|51
1652141080000|2022-05-10 00:04:40|100976.1|100860.1|100980|100864|100986.4|100870.4|100975.1|100859.1|61
1652141090000|2022-05-10 00:04:50|100976.9|100860.9|100979.8|100863.8|100984.1|100868.1|100970.4|100854.4|65
1652141100000|2022-05-10 00:05:00|100980.1|100864.1|100969.3|100853.3|100980.1|100864.1|100957.9|100841.9|71
1652141110000|2022-05-10 00:05:10|100968.1|100852.1|100968.4|100852.4|100979.9|100863.9|100966.2|100850.2|57
1652141120000|2022-05-10 00:05:20|100968.1|100852.1|100981.3|100865.3|100991.5|100875.5|100968.1|100852.1|59
1652141130000|2022-05-10 00:05:30|100981.4|100865.4|100973.6|100857.6|100988|100872|100972.3|100856.3|52
1652141140000|2022-05-10 00:05:40|100971|100855|100974.4|100858.4|100983.5|100867.5|100970.2|100854.2|55
1652141150000|2022-05-10 00:05:50|100976.5|100860.5|100986.9|100870.9|100987.1|100871.1|100973.8|100857.8|65
1652141160000|2022-05-10 00:06:00|100981.6|100865.6|100978.2|100862.2|100988.8|100872.8|100970.4|100854.4|56
1652141170000|2022-05-10 00:06:10|100978|100862|100967.5|100851.5|100980.4|100864.4|100964.6|100848.6|59
1652141180000|2022-05-10 00:06:20|100966.3|100850.3|100961.1|100845.1|100967.9|100851.9|100950.7|100834.7|73
1652141190000|2022-05-10 00:06:30|100959.9|100843.9|100959.7|100843.7|100963.4|100847.4|100949.2|100833.2|63
1652141200000|2022-05-10 00:06:40|100960.7|100844.7|100953.2|100837.2|100966.1|100850.1|100951.7|100835.7|61
1652141210000|2022-05-10 00:06:50|100949.8|100833.8|100947.4|100831.4|100959.6|100843.6|100947.3|100831.3|66
1652141220000|2022-05-10 00:07:00|100948|100832|100961.1|100845.1|100961.1|100845.1|100945.1|100829.1|61
1652141230000|2022-05-10 00:07:10|100961.4|100845.4|100949|100833|100970.1|100854.1|100947.8|100831.8|65
1652141240000|2022-05-10 00:07:20|100947.8|100831.8|100966.6|100850.6|100967.7|100851.7|100946.3|100830.3|61
1652141250000|2022-05-10 00:07:30|100966.1|100850.1|100964.5|100848.5|100976.4|100860.4|100958.6|100842.6|63
1652141260000|2022-05-10 00:07:40|100964|100848|100962.2|100846.2|100967.5|100851.5|100960.6|100844.6|56
1652141270000|2022-05-10 00:07:50|100962.3|100846.3|100972.4|100856.4|100975.7|100859.7|100961.1|100845.1|67
1652141280000|2022-05-10 00:08:00|100972.5|100856.5|100982.2|100866.2|100988.6|100872.6|100971.4|100855.4|66
1652141290000|2022-05-10 00:08:10|100982.6|100866.6|100968.9|100852.9|100985.1|100869.1|100962.8|100846.8|50
1652141300000|2022-05-10 00:08:20|100969|100853|100974.6|100858.6|100988.2|100872.2|100968|100852|49
1652141310000|2022-05-10 00:08:30|100973.9|100857.9|100991.7|100875.7|100994|100878|100973.9|100857.9|54
1652141320000|2022-05-10 00:08:40|100991.6|100875.6|100984.1|100868.1|100992.9|100876.9|100984.1|100868.1|40
1652141330000|2022-05-10 00:08:50|100985.7|100869.7|100980.6|100864.6|100989.7|100873.7|100980.3|100864.3|51
1652141340000|2022-05-10 00:09:00|100980.3|100864.3|100983.8|100867.8|100984.9|100868.9|100979.3|100863.3|41
1652141350000|2022-05-10 00:09:10|100983.7|100867.7|100982.4|100866.4|100996.7|100880.7|100973.1|100857.1|59
1652141360000|2022-05-10 00:09:20|100986.2|100870.2|100984.6|100868.6|100986.9|100870.9|100980.7|100864.7|50
1652141370000|2022-05-10 00:09:30|100984.7|100868.7|100992.4|100876.4|100992.4|100876.4|100979.4|100863.4|53
1652141380000|2022-05-10 00:09:40|100992.7|100876.7|100983.8|100867.8|100992.8|100876.8|100981.3|100865.3|50
1652141390000|2022-05-10 00:09:50|100984|100868|100988.4|100872.4|100989.4|100873.4|100977.7|100861.7|53
1652141400000|2022-05-10 00:10:00|100986.9|100870.9|100990.5|100874.5|100992.8|100876.8|100979.3|100863.3|63
1652141410000|2022-05-10 00:10:10|100990.4|100874.4|100992.8|100876.8|100994.7|100878.7|100982.2|100866.2|51
1652141420000|2022-05-10 00:10:20|100992.3|100876.3|100992.7|100876.7|100997.1|100881.1|100987.3|100871.3|53
1652141430000|2022-05-10 00:10:30|100992.1|100876.1|101008|100892|101017.8|100901.8|100991.6|100875.6|57
1652141440000|2022-05-10 00:10:40|101008.6|100892.6|101019.5|100903.5|101021|100905|101006.3|100890.3|63
1652141450000|2022-05-10 00:10:50|101016.1|100900.1|101024|100908|101024.6|100908.6|101014.3|100898.3|58
1652141460000|2022-05-10 00:11:00|101018.9|100902.9|101004.5|100888.5|101018.9|100902.9|101003.8|100887.8|54
1652141470000|2022-05-10 00:11:10|101010|100894|101006.5|100890.5|101014.5|100898.5|101003.3|100887.3|56
1652141480000|2022-05-10 00:11:20|101005.8|100889.8|101007.7|100891.7|101015.9|100899.9|101005.6|100889.6|62
1652141490000|2022-05-10 00:11:30|101007.3|100891.3|100999.5|100883.5|101010.9|100894.9|100995|100879|70
1652141500000|2022-05-10 00:11:40|100999.9|100883.9|101015.7|100899.7|101015.7|100899.7|100999.7|100883.7|59
1652141510000|2022-05-10 00:11:50|101015.6|100899.6|101015.9|100899.9|101017.9|100901.9|101010.3|100894.3|48
1652141520000|2022-05-10 00:12:00|101015.8|100899.8|101016.9|100900.9|101034.7|100918.7|101010.6|100894.6|56
1652141530000|2022-05-10 00:12:10|101015.3|100899.3|101006.6|100890.6|101021.8|100905.8|101005.9|100889.9|60
1652141540000|2022-05-10 00:12:20|101006.7|100890.7|101002.7|100886.7|101012.9|100896.9|101001.8|100885.8|58
1652141550000|2022-05-10 00:12:30|101003.4|100887.4|101010.8|100894.8|101015.9|100899.9|101003.4|100887.4|62
1652141560000|2022-05-10 00:12:40|101011|100895|100999.2|100883.2|101011.2|100895.2|100999.2|100883.2|61
1652141570000|2022-05-10 00:12:50|101004.1|100888.1|101008.6|100892.6|101014.1|100898.1|101001|100885|63
1652141580000|2022-05-10 00:13:00|101003.7|100887.7|101003.1|100887.1|101013.1|100897.1|101000|100884|58
1652141590000|2022-05-10 00:13:10|101003.3|100887.3|101012|100896|101013.8|100897.8|101003.3|100887.3|49
1652141600000|2022-05-10 00:13:20|101012.3|100896.3|101003.5|100887.5|101017.2|100901.2|100998.8|100882.8|69
1652141610000|2022-05-10 00:13:30|101002.6|100886.6|101005.5|100889.5|101009.5|100893.5|101001|100885|54
1652141620000|2022-05-10 00:13:40|101005.2|100889.2|101006.1|100890.1|101010.6|100894.6|100998.9|100882.9|51
1652141630000|2022-05-10 00:13:50|101005.9|100889.9|101004.8|100888.8|101010.7|100894.7|100999.9|100883.9|59
1652141640000|2022-05-10 00:14:00|101004.7|100888.7|101006.9|100890.9|101012.2|100896.2|101000.8|100884.8|69
1652141650000|2022-05-10 00:14:10|101007.5|100891.5|101013|100897|101019|100903|101005.2|100889.2|72
1652141660000|2022-05-10 00:14:20|101014|100898|101033.7|100917.7|101033.7|100917.7|101006.1|100890.1|67
1652141670000|2022-05-10 00:14:30|101032|100916|101029.2|100913.2|101039.8|100924.2|101026.2|100910.2|59
1652141680000|2022-05-10 00:14:40|101027.7|100911.7|101030|100914|101038.8|100922.8|101026.8|100910.8|63
1652141690000|2022-05-10 00:14:50|101029.3|100913.3|101036.2|100920.2|101043.6|100927.6|101028.2|100912.2|70
1652141700000|2022-05-10 00:15:00|101037.1|100921.1|101049.1|100936.3|101051.6|100936.3|101031.9|100915.9|77
1652141710000|2022-05-10 00:15:10|101049|100935.8|101062.2|100946.2|101063.2|100947.6|101032.7|100923.1|78
1652141720000|2022-05-10 00:15:20|101060.4|100944.4|101060.9|100946.6|101069.2|100956.9|101050.6|100934.6|75
1652141730000|2022-05-10 00:15:30|101063.8|100945.4|101065|100949|101076.6|100960.6|101050.6|100941|76
1652141740000|2022-05-10 00:15:40|101069.6|100953.6|101032.7|100916.7|101070.3|100954.3|101012.4|100896.4|77
1652141750000|2022-05-10 00:15:50|101034.3|100918.3|101050.4|100934.4|101056.6|100940.6|101033.3|100917.3|76
1652141760000|2022-05-10 00:16:00|101048.1|100932.1|101055.6|100939.6|101083.1|100967.1|101043.3|100927.3|79
1652141770000|2022-05-10 00:16:10|101053.6|100937.6|101177.6|101065.7|101178.4|101067.1|101053.6|100937.6|77
1652141780000|2022-05-10 00:16:20|101171.9|101059.5|101151.6|101063.6|101174.1|101069.7|101148.3|101058.3|68
1652141790000|2022-05-10 00:16:30|101151.5|101063.5|101147.5|101031.5|101159.4|101089.6|101137.4|101031.5|70
1652141800000|2022-05-10 00:16:40|101147.6|101031.6|101153.3|101045|101160.2|101051.4|101140.9|101031.6|69
1652141810000|2022-05-10 00:16:50|101152.6|101044.2|101174|101060|101174.5|101065.8|101152.4|101043.6|71
1652141820000|2022-05-10 00:17:00|101174.3|101060.4|101163.4|101054.3|101177.3|101068.7|101160.2|101052.3|73
1652141830000|2022-05-10 00:17:10|101163.6|101054|101169.8|101053.8|101170.1|101056.2|101160.8|101049.3|56
1652141840000|2022-05-10 00:17:20|101169.3|101053.3|101173.7|101057.7|101174.4|101058.4|101160.6|101044.6|58
1652141850000|2022-05-10 00:17:30|101173.3|101057.3|101167.6|101051.6|101174.6|101058.6|101167.4|101051.4|48
1652141860000|2022-05-10 00:17:40|101167|101051|101163.3|101058.4|101167.8|101059.8|101152.7|101046.6|65
1652141870000|2022-05-10 00:17:50|101163.6|101058.7|101153.1|101037.1|101163.8|101059.2|101145.3|101029.3|70
1652141880000|2022-05-10 00:18:00|101152.6|101036.6|101147.5|101031.5|101153|101037|101144.6|101028.6|67
1652141890000|2022-05-10 00:18:10|101148.7|101032.7|101134.8|101025.1|101150|101034|101131|101020.3|49
1652141900000|2022-05-10 00:18:20|101137.5|101023.6|101136.5|101020.5|101140|101025.3|101129.1|101013.1|51
1652141910000|2022-05-10 00:18:30|101136.7|101022.3|101136.9|101021|101138.5|101024.3|101133.1|101020.2|48
1652141920000|2022-05-10 00:18:40|101136.4|101022.7|101120.8|101032|101136.4|101038.6|101119.2|101012.3|52
1652141930000|2022-05-10 00:18:50|101119.9|101031.6|101136.5|101022.5|101138.6|101033.8|101119.1|101018.3|60
1652141940000|2022-05-10 00:19:00|101136.3|101022.6|101138.2|101025|101138.2|101028.4|101131.4|101022.4|34
1652141950000|2022-05-10 00:19:10|101140.2|101024.2|101141.1|101026.9|101141.5|101026.9|101133.5|101017.6|48
1652141960000|2022-05-10 00:19:20|101140.5|101027.1|101134.8|101032.7|101143.6|101039.3|101133.1|101026.8|43
1652141970000|2022-05-10 00:19:30|101134.6|101032.5|101137.2|101038.6|101139.3|101038.6|101133.6|101029.6|35
1652141980000|2022-05-10 00:19:40|101137.9|101037.3|101158.8|101042.8|101159.5|101045.3|101133|101033.9|51
1652141990000|2022-05-10 00:19:50|101158.6|101042.6|101171|101059.7|101174.5|101062.9|101157.8|101041.8|63
1652142000000|2022-05-10 00:20:00|101170.6|101059.3|101189.7|101087.9|101193.8|101087.9|101167.8|101056.5|65
1652142010000|2022-05-10 00:20:10|101191|101087.6|101175.9|101069|101194.7|101088.3|101174.8|101067.7|62
1652142020000|2022-05-10 00:20:20|101175.8|101068.9|101168.3|101066.2|101179|101074.7|101159.1|101055.5|62
1652142030000|2022-05-10 00:20:30|101171.8|101064.6|101169.5|101064.8|101173.4|101066.6|101168.4|101054.5|60
1652142040000|2022-05-10 00:20:40|101170.1|101065.3|101180.1|101071.1|101180.1|101080.8|101161.2|101055.3|63
1652142050000|2022-05-10 00:20:50|101179|101070.6|101171.3|101056.1|101180.8|101075.6|101164.7|101049.9|68
1652142060000|2022-05-10 00:21:00|101171.7|101057.1|101157.9|101053.2|101173|101063.2|101157.6|101048.4|76
1652142070000|2022-05-10 00:21:10|101155.8|101055|101161.1|101049.5|101166.5|101057.5|101154.4|101043.1|67
1652142080000|2022-05-10 00:21:20|101161.3|101045.3|101156.5|101042.9|101162.3|101054.2|101152.7|101041.3|70
1652142090000|2022-05-10 00:21:30|101156.7|101043.1|101154.4|101045.1|101161.8|101049.5|101153.6|101040.5|60
1652142100000|2022-05-10 00:21:40|101153.4|101046.1|101147.2|101040.8|101154.4|101048.5|101146.6|101038.6|60
1652142110000|2022-05-10 00:21:50|101147.7|101040.9|101145.6|101045.2|101151.4|101050.8|101138.6|101031.6|65
1652142120000|2022-05-10 00:22:00|101144.9|101045.1|101147.5|101042.8|101150.8|101048.9|101128|101022.5|67
1652142130000|2022-05-10 00:22:10|101145.9|101043.8|101143.8|101050.4|101154.7|101050.8|101140.5|101026.8|39
1652142140000|2022-05-10 00:22:20|101149.2|101046.2|101144.2|101032.4|101154.9|101051.2|101143.1|101031.5|67
1652142150000|2022-05-10 00:22:30|101141.8|101034.3|101143|101036.8|101149.4|101047.6|101141.8|101027.9|55
1652142160000|2022-05-10 00:22:40|101147|101039.5|101145.5|101057.2|101154.2|101060.4|101144.6|101036.2|73
1652142170000|2022-05-10 00:22:50|101144.8|101057.3|101169.4|101062.6|101177.2|101064.9|101144.7|101048.9|67
1652142180000|2022-05-10 00:23:00|101169.3|101062.7|101172.9|101067.1|101175.7|101067.3|101167.5|101057|66
1652142190000|2022-05-10 00:23:10|101173|101067.2|101175|101066.5|101178.4|101070.4|101167.3|101059.6|65
1652142200000|2022-05-10 00:23:20|101174.8|101066.6|101168.6|101057.9|101175.3|101069.7|101168.6|101057.9|64
1652142210000|2022-05-10 00:23:30|101168.8|101058|101156.1|101048.2|101170.4|101063.5|101155.5|101048.2|59
1652142220000|2022-05-10 00:23:40|101156.4|101047.1|101161.4|101050.5|101163.8|101052.7|101153.5|101041|62
1652142230000|2022-05-10 00:23:50|101163.1|101051.5|101153.2|101045.8|101163.4|101052|101151.9|101043.3|53
1652142240000|2022-05-10 00:24:00|101152.6|101046|101143.7|101055.2|101153.9|101058.7|101139.2|101040.7|58
1652142250000|2022-05-10 00:24:10|101143.8|101054.9|101142.2|101055.2|101148.2|101057|101137.5|101054.2|47
1652142260000|2022-05-10 00:24:20|101142|101053.7|101148|101041.9|101152.8|101058.7|101142|101035.3|66
1652142270000|2022-05-10 00:24:30|101148.6|101042.1|101159.1|101048.6|101159.1|101049.2|101142.8|101037|50
1652142280000|2022-05-10 00:24:40|101159|101048|101153.5|101045.3|101159|101048.8|101152.9|101044.6|61
1652142290000|2022-05-10 00:24:50|101153.6|101045.4|101154.8|101063.8|101158.1|101068.7|101148.9|101045|51
1652142300000|2022-05-10 00:25:00|101155.2|101064.6|101156.5|101063.3|101158.9|101070.2|101154.2|101060.5|56
1652142310000|2022-05-10 00:25:10|101156.4|101064.4|101157.5|101048.1|101165.8|101068|101156|101048.1|58
1652142320000|2022-05-10 00:25:20|101157.6|101046.7|101163.5|101056.9|101163.5|101057.9|101154.5|101045.5|58
1652142330000|2022-05-10 00:25:30|101162.8|101056.2|101162.4|101053.4|101163|101056.2|101160.1|101050.3|50
1652142340000|2022-05-10 00:25:40|101163.5|101057.7|101151.9|101061.6|101164.4|101068|101151.9|101055.5|50
1652142350000|2022-05-10 00:25:50|101151.1|101060.9|101145.1|101058.4|101156.6|101063.7|101141.9|101055.7|55
1652142360000|2022-05-10 00:26:00|101146.6|101058.3|101152.7|101049.9|101156.1|101062.2|101146.6|101049.1|59
1652142370000|2022-05-10 00:26:10|101152.9|101050|101149.3|101040|101154.5|101050.9|101144|101037.8|39
1652142380000|2022-05-10 00:26:20|101147.6|101042.8|101151.7|101043.5|101151.9|101048.2|101141.3|101033.4|64
1652142390000|2022-05-10 00:26:30|101149.6|101045.6|101143.9|101041.4|101149.6|101046.6|101143.3|101034.5|41
1652142400000|2022-05-10 00:26:40|101143.2|101040.7|101151|101049.1|101152.1|101049.5|101142|101039.6|55
1652142410000|2022-05-10 00:26:50|101151.4|101047.7|101149.3|101050|101157|101061.3|101142|101044.8|58
1652142420000|2022-05-10 00:27:00|101150.6|101050.3|101159.3|101056.5|101159.6|101056.5|101147.9|101045.3|52
1652142430000|2022-05-10 00:27:10|101159.4|101056.6|101154.7|101048.2|101161.9|101056.6|101154|101046.5|59
1652142440000|2022-05-10 00:27:20|101154.4|101048.3|101152.2|101050.5|101155|101051.8|101145.8|101037.2|70
1652142450000|2022-05-10 00:27:30|101152.1|101051.6|101141.5|101035.2|101153.8|101053.3|101137.6|101030.2|70
1652142460000|2022-05-10 00:27:40|101139.4|101036.4|101129.9|101016.2|101139.4|101037.8|101118.1|101014|72
1652142470000|2022-05-10 00:27:50|101128.1|101016.8|101111.9|100995.9|101130.5|101020.8|101109.4|100994|63
1652142480000|2022-05-10 00:28:00|101107.3|100995.4|101093.7|100977.7|101113|100999.6|101092.7|100976.7|60
1652142490000|2022-05-10 00:28:10|101094.8|100979.5|101104.9|100988.9|101104.9|100988.9|101094.8|100979.5|51
1652142500000|2022-05-10 00:28:20|101105|100989|101105.9|101012.2|101112.3|101012.2|101103|100988.6|48
1652142510000|2022-05-10 00:28:30|101105.8|101011.8|101103.1|101010.1|101105.8|101011.8|101098.9|101004.8|52
1652142520000|2022-05-10 00:28:40|101103.2|101010.2|101106.4|101015.3|101110.1|101016.2|101100.6|101003.5|57
1652142530000|2022-05-10 00:28:50|101107.1|101015.8|101125.3|101009.3|101125.8|101019.3|101107.1|101006.5|45
1652142540000|2022-05-10 00:29:00|101126|101010|101125.7|101010.8|101130.6|101016.9|101118.3|101008.7|66
1652142550000|2022-05-10 00:29:10|101124.7|101011.1|101126|101013.2|101127.5|101015.3|101124.7|101009.6|49
1652142560000|2022-05-10 00:29:20|101126.1|101013.1|101114.9|101026|101127.7|101030.4|101114.9|101012.1|49
1652142570000|2022-05-10 00:29:30|101115.6|101026.8|101128.6|101036.7|101131.4|101042.1|101115.2|101021.2|51
1652142580000|2022-05-10 00:29:40|101128.1|101034.8|101129.6|101027.7|101131.3|101037.9|101119.4|101025.6|28
1652142590000|2022-05-10 00:29:50|101129.2|101028.6|101120.6|101012.4|101134.3|101028.6|101119.7|101012.4|45
1652142600000|2022-05-10 00:30:00|101119.8|101012.7|101118.9|101011.3|101124.9|101015.5|101115.4|101006.5|51
1652142610000|2022-05-10 00:30:10|101119.7|101008.8|101097.9|100991.2|101119.7|101010.8|101096.6|100988.2|57
1652142620000|2022-05-10 00:30:20|101100|100989.6|101100.2|100993.4|101108|101004.8|101095|100989.6|56
1652142630000|2022-05-10 00:30:30|101101.6|100992.3|101106.5|101010.8|101111.4|101010.8|101101.6|100992.2|53
1652142640000|2022-05-10 00:30:40|101120|101004.3|101108.3|101000.6|101120|101011.2|101104.5|100999.7|47
1652142650000|2022-05-10 00:30:50|101108.5|101000.7|101100.5|100995.1|101108.5|101002.6|101098.9|100995.1|44
1652142660000|2022-05-10 00:31:00|101100.6|100993.3|101097.4|101013.2|101107.1|101014.8|101097.2|100993.3|43
1652142670000|2022-05-10 00:31:10|101096.5|101012.5|101098.7|101012.8|101102|101015.6|101094.4|101004.3|48
1652142680000|2022-05-10 00:31:20|101097.3|101012.2|101096.5|101011.1|101099.5|101012.5|101096.5|101010.4|40
1652142690000|2022-05-10 00:31:30|101095.2|101011.9|101093.3|100990.1|101105.1|101014|101093.1|100984.2|55
1652142700000|2022-05-10 00:31:40|101095.1|100989.6|101082|100966|101097.1|100991.8|101075.7|100962.6|65
1652142710000|2022-05-10 00:31:50|101080.6|100965.2|101080.6|100969.7|101087|100973.1|101079.3|100964.2|63
1652142720000|2022-05-10 00:32:00|101082.6|100968.4|101083.3|100969.7|101083.5|100969.7|101077.4|100963.4|49
1652142730000|2022-05-10 00:32:10|101083.7|100969.2|101085.8|100995.2|101086.9|100995.2|101077.9|100969|45
1652142740000|2022-05-10 00:32:20|101084.9|100990.6|101094.3|100999|101097.3|101001.8|101080.5|100983.6|59
1652142750000|2022-05-10 00:32:30|101093.5|100997.8|101080.1|100991.3|101094.7|100998|101078.9|100989.5|55
1652142760000|2022-05-10 00:32:40|101080.5|100991.8|101079.3|100965.3|101093.4|100992.8|101074.5|100964.4|51
1652142770000|2022-05-10 00:32:50|101081|100965.9|101079.7|100965.7|101083.2|100971.7|101075.5|100963.2|57
1652142780000|2022-05-10 00:33:00|101077.3|100969|101083.5|100970.2|101083.9|100971|101076.2|100965.8|60
1652142790000|2022-05-10 00:33:10|101083.6|100970.3|101074.8|100984.9|101084.8|100989.5|101073.4|100970.3|57
1652142800000|2022-05-10 00:33:20|101075.1|100985.3|101081.3|100986.7|101083.8|100990.5|101068.5|100976.9|63
1652142810000|2022-05-10 00:33:30|101083|100986.8|101098.8|100982.8|101098.8|100995.4|101078.7|100982.5|53
1652142820000|2022-05-10 00:33:40|101098.3|100984|101095.5|100983|101098.3|100986.5|101087.7|100976|50
1652142830000|2022-05-10 00:33:50|101095.3|100982.6|101092.8|100980.9|101096.2|100982.7|101087.7|100978.8|50
1652142840000|2022-05-10 00:34:00|101092.7|100980.8|101085.4|100991|101092.7|100991|101076.3|100971|55
1652142850000|2022-05-10 00:34:10|101085.2|100990.7|101071.1|100974|101086.6|100991.8|101070.3|100971.9|61
1652142860000|2022-05-10 00:34:20|101071.5|100974.2|101073.7|100960.7|101080.2|100974.2|101065.4|100954.3|55
1652142870000|2022-05-10 00:34:30|101073.8|100960.4|101083.5|100969.8|101083.5|100969.8|101072.9|100959.7|56
1652142880000|2022-05-10 00:34:40|101083.6|100969.4|101088.2|100974.1|101090|100974.7|101083.6|100969.2|51
1652142890000|2022-05-10 00:34:50|101088.6|100974.4|101072.9|100981.6|101089.9|100986.2|101072.5|100974|51
1652142900000|2022-05-10 00:35:00|101073|100980.8|101083|100984.7|101085.5|100986.2|101073|100978.7|51
1652142910000|2022-05-10 00:35:10|101083.1|100984.9|101084.7|100969.2|101091.3|100985.3|101077.9|100967.6|51
1652142920000|2022-05-10 00:35:20|101082.7|100971|101089.7|100976.7|101089.7|100976.8|101078.1|100965.4|49
1652142930000|2022-05-10 00:35:30|101090|100977|101099.5|100983.5|101100.5|100984.5|101085.7|100973.2|46
1652142940000|2022-05-10 00:35:40|101100|100984|101089.5|100990.4|101100.9|100991.8|101086.1|100982.6|48
1652142950000|2022-05-10 00:35:50|101091.1|100988.6|101094.1|100993.5|101094.2|101002.1|101086.9|100988.1|42
1652142960000|2022-05-10 00:36:00|101093.8|100993.2|101091.6|100993.2|101093.8|100994.8|101089.7|100992.4|41
1652142970000|2022-05-10 00:36:10|101102|100986|101093.6|100980.2|101102|100987.2|101091.5|100975.7|44
1652142980000|2022-05-10 00:36:20|101095|100980.1|101093.6|100977.6|101098|100982.1|101091.1|100977.5|47
1652142990000|2022-05-10 00:36:30|101093.9|100977.9|101094.6|100980.4|101095.3|100982.8|101090.5|100974.5|40
1652143000000|2022-05-10 00:36:40|101094.9|100980|101081.8|100965.8|101095|100989.6|101071.9|100961.3|56
1652143010000|2022-05-10 00:36:50|101080.9|100965.9|101088.1|100972.7|101088.1|100972.7|101078|100963.2|47
1652143020000|2022-05-10 00:37:00|101088.4|100973|101084.9|100971.4|101088.4|100973|101083.5|100970.4|29
1652143030000|2022-05-10 00:37:10|101085|100970.9|101091.2|100990.8|101092.5|100994.7|101078.5|100970.8|59
1652143040000|2022-05-10 00:37:20|101088.8|100990|101101.9|100992.8|101109.6|100993.6|101082.4|100985|62
1652143050000|2022-05-10 00:37:30|101105.4|100992|101103.8|100987.8|101107.3|100992|101100.5|100984.6|48
1652143060000|2022-05-10 00:37:40|101104.7|100988.7|101103.5|100987.5|101105.8|100989.8|101102.4|100986.4|41
1652143070000|2022-05-10 00:37:50|101102.4|100986.4|101092|101004.6|101103.3|101008.7|101091.7|100984.6|48
1652143080000|2022-05-10 00:38:00|101092.1|100999.4|101086.8|100992|101098.7|101003.3|101085.9|100990|55
1652143090000|2022-05-10 00:38:10|101091.1|100992.8|101091.3|100975.3|101092.4|100994.9|101080.5|100974.5|55
1652143100000|2022-05-10 00:38:20|101091.6|100975.6|101085.4|100973.7|101093.1|100977.3|101084.6|100971|46
1652143110000|2022-05-10 00:38:30|101087.3|100971.3|101084.5|100970|101087.7|100972.3|101083.5|100968.4|41
1652143120000|2022-05-10 00:38:40|101084.3|100969.7|101074.5|100977.9|101085.4|100977.9|101074.5|100966.6|35
1652143130000|2022-05-10 00:38:50|101070.3|100969.7|101074.2|100972.1|101077.1|100973|101069|100969.7|39
1652143140000|2022-05-10 00:39:00|101074.1|100971.4|101069.5|100953.5|101074.8|100978|101064.9|100951.7|49
1652143150000|2022-05-10 00:39:10|101070.4|100954.4|101071.8|100959.8|101075.5|100960|101070.2|100954.2|42
1652143160000|2022-05-10 00:39:20|101073.9|100958.7|101071.5|100955.5|101074.9|100959.6|101069.4|100953.4|48
1652143170000|2022-05-10 00:39:30|101072.2|100956.2|101069.5|100969.6|101079.3|100982.6|101064.3|100956.2|44
1652143180000|2022-05-10 00:39:40|101069.6|100969.7|101071.1|100968.1|101072.2|100971.1|101067.5|100967.9|34
1652143190000|2022-05-10 00:39:50|101071|100968.2|101083.4|100967.4|101085.1|100980.2|101068.5|100965.6|47
1652143200000|2022-05-10 00:40:00|101083.6|100967.6|101083.3|100967.3|101085.9|100970.6|101081.3|100965.9|49
1652143210000|2022-05-10 00:40:10|101083.7|100967.7|101077|100962.2|101083.7|100968.1|101077|100961.7|47
1652143220000|2022-05-10 00:40:20|101076.4|100961.5|101070.1|100975|101080|100977|101070.1|100961.4|47
1652143230000|2022-05-10 00:40:30|101070.2|100975.1|101072.8|100973.1|101076.2|100978.6|101063.9|100966.4|55
1652143240000|2022-05-10 00:40:40|101073.9|100973.9|101071.4|100973.1|101075|100976.3|101070.5|100971.8|51
1652143250000|2022-05-10 00:40:50|101071.7|100972.3|101079.9|100963.9|101080|100973.1|101071.7|100962.9|27
1652143260000|2022-05-10 00:41:00|101080.1|100964.1|101083|100967|101084|100968.8|101078.8|100962.8|44
1652143270000|2022-05-10 00:41:10|101083.2|100967.2|101097.1|100981.1|101098|100983.3|101082.9|100966.9|45
1652143280000|2022-05-10 00:41:20|101096.1|100980.1|101103.7|100987.7|101103.7|100988.2|101093.7|100978.4|47
1652143290000|2022-05-10 00:41:30|101103.3|100988.5|101119.2|101003.2|101119.9|101007.9|101103.3|100988.1|54
1652143300000|2022-05-10 00:41:40|101117.1|101001.1|101114.7|100998.7|101124.5|101008.5|101114.6|100998.6|54
1652143310000|2022-05-10 00:41:50|101114.8|100998.8|101115.4|100999.4|101115.4|100999.4|101113|100997|51
1652143320000|2022-05-10 00:42:00|101115.2|100999.2|101114.1|101018.4|101118.2|101021.4|101106|100998.3|56
1652143330000|2022-05-10 00:42:10|101114|101018.5|101112.4|101014.2|101115.5|101019.6|101112.2|101011.9|48
1652143340000|2022-05-10 00:42:20|101114.7|101013.2|101117.9|101006.3|101120.4|101021.1|101108|101004.4|41
1652143350000|2022-05-10 00:42:30|101117|101008.8|101110.9|100997.7|101119.7|101008.8|101110.1|100995.1|53
1652143360000|2022-05-10 00:42:40|101111.6|100996.8|101113.2|100997.2|101114|100999.4|101107.7|100993.3|37
1652143370000|2022-05-10 00:42:50|101112.8|100997.4|101123.4|101009.2|101124.8|101018|101110.7|100997|46
1652143380000|2022-05-10 00:43:00|101123.2|101008|101121.7|101005.9|101123.2|101009.2|101117.2|101001.6|51
1652143390000|2022-05-10 00:43:10|101122.4|101006.5|101113.6|101003.3|101125.6|101014|101113.6|101000.9|45
1652143400000|2022-05-10 00:43:20|101113.5|101003.2|101116.9|101002.4|101119.9|101005.4|101110.5|100998.9|57
1652143410000|2022-05-10 00:43:30|101117.5|101002.6|101114.4|101002.7|101118.4|101004.4|101114|101000.4|43
1652143420000|2022-05-10 00:43:40|101116.2|101001.6|101110.6|100999.6|101118.2|101009.5|101104.8|100994.1|51
1652143430000|2022-05-10 00:43:50|101108.8|101002.1|101109.8|101006.2|101115.9|101007.6|101108.8|101001.3|49
1652143440000|2022-05-10 00:44:00|101110.4|101006|101121.9|101014.3|101122.5|101014.9|101109.8|101002.6|42
1652143450000|2022-05-10 00:44:10|101122.5|101014.4|101112.8|101023.1|101123.1|101024.8|101112.8|101008.1|38
1652143460000|2022-05-10 00:44:20|101113.2|101023|101108.2|101016.3|101113.2|101023|101106.3|101012.3|48
1652143470000|2022-05-10 00:44:30|101108.6|101017.5|101116.4|101023.5|101124.8|101036.4|101107.1|101013.2|50
1652143480000|2022-05-10 00:44:40|101116.3|101024.1|101121.2|101009.7|101126.6|101026.5|101115.7|101007.9|49
1652143490000|2022-05-10 00:44:50|101121.5|101010|101114.3|101006.3|101122.2|101011.9|101114|101004.9|47
1652143500000|2022-05-10 00:45:00|101114.8|101006.1|101116.1|101007|101119.7|101010.6|101114.3|101004|46
1652143510000|2022-05-10 00:45:10|101115.9|101006.9|101105.4|101012.5|101117|101018.6|101101.7|101005.5|50
1652143520000|2022-05-10 00:45:20|101104.8|101011.6|101108.4|101002.3|101113.4|101013|101099.6|100996.6|63
1652143530000|2022-05-10 00:45:30|101107.6|101001.5|101105.8|100999.1|101109.2|101003.2|101102.6|100990.9|43
1652143540000|2022-05-10 00:45:40|101105.9|100999.2|101097.1|100998|101109.7|101004|101096.2|100986.8|52
1652143550000|2022-05-10 00:45:50|101097.2|100998.2|101094.1|100996.5|101097.7|101012.9|101080.4|100986.5|63
1652143560000|2022-05-10 00:46:00|101090.6|100997.4|101095.1|100996.2|101097.6|100999|101083.2|100979.9|56
1652143570000|2022-05-10 00:46:10|101097.7|100993.4|101095.7|100992.5|101105.2|101001.7|101093.6|100988.8|56
1652143580000|2022-05-10 00:46:20|101096|100992|101101.2|100985.2|101101.2|100992|101086.8|100976.3|56
1652143590000|2022-05-10 00:46:30|101101.6|100985.6|101100.3|100984.3|101101.6|100985.6|101093.2|100981.6|43
1652143600000|2022-05-10 00:46:40|101099.4|100984.5|101097.6|100981.6|101100.5|100984.5|101096.7|100980.7|47
1652143610000|2022-05-10 00:46:50|101097.7|100981.7|101093.6|100995.6|101099.2|100997.3|101086.6|100981.6|36
1652143620000|2022-05-10 00:47:00|101095.1|100994.4|101092|100994|101095.7|100997.3|101090.6|100992.7|34
1652143630000|2022-05-10 00:47:10|101092.3|100994.4|101097.1|100981.1|101102.6|101000.2|101081.1|100979.3|50
1652143640000|2022-05-10 00:47:20|101096.9|100980.9|101097.9|100986.2|101100.6|100986.7|101095.6|100980.6|36
1652143650000|2022-05-10 00:47:30|101096.6|100983.5|101103.7|100987.7|101105.3|100991.3|101096.6|100983.1|49
1652143660000|2022-05-10 00:47:40|101102.8|100986.8|101106.7|100994.8|101110.5|100995.3|101102.6|100986.6|52
1652143670000|2022-05-10 00:47:50|101106.9|100994.4|101106.3|100990.3|101109.1|100997.7|101104.5|100988.5|41
1652143680000|2022-05-10 00:48:00|101106.4|100990.4|101102.1|100986.1|101107|100991|101099.3|100983.8|52
1652143690000|2022-05-10 00:48:10|101102.3|100986.3|101091.6|100992.9|101102.9|100993|101090.2|100980.7|41
1652143700000|2022-05-10 00:48:20|101092.1|100992.6|101086.5|100992.8|101100.3|101006.5|101086.1|100990.3|39
1652143710000|2022-05-10 00:48:30|101087.1|100994|101088.7|100997.3|101094|100999.3|101086.9|100994|39
1652143720000|2022-05-10 00:48:40|101088.8|100996.6|101096.8|100987.4|101099.8|100996.7|101088.8|100984|39
1652143730000|2022-05-10 00:48:50|101096.6|100987.2|101102.4|100988|101104|100989.4|101094.9|100984.7|44
1652143740000|2022-05-10 00:49:00|101100.5|100988.7|101102.7|100986.7|101103.8|100988.7|101100.3|100984.3|26
1652143750000|2022-05-10 00:49:10|101089.3|100995.4|101094.1|100998|101098.9|101006|101089.3|100995.4|32
1652143760000|2022-05-10 00:49:20|101094.4|100999.2|101096|100993.7|101100.3|100999.7|101088.8|100991.2|33
1652143770000|2022-05-10 00:49:30|101095.7|100993.9|101104.2|100988.2|101105.9|100996.5|101094.4|100988|23
1652143780000|2022-05-10 00:49:40|101104.9|100988.9|101107.5|100991.5|101110.5|100997.7|101103.3|100987.3|39
1652143790000|2022-05-10 00:49:50|101106.2|100993.1|101109.5|100993.5|101109.5|100994.6|101105.7|100991.4|12
1652143800000|2022-05-10 00:50:00|101109.8|100993.8|101098.6|101003.6|101109.8|101008.9|101096.9|100987|49
1652143810000|2022-05-10 00:50:10|101098.5|101002.2|101111.9|101014.6|101117.3|101020.3|101098.5|101002.2|61
1652143820000|2022-05-10 00:50:20|101110.8|101013.1|101103.3|101005.2|101112|101014|101103.3|101004.2|41
1652143830000|2022-05-10 00:50:30|101094.4|100999.6|101118.2|101005|101121.1|101007.7|101094.4|100993.8|48
1652143840000|2022-05-10 00:50:40|101118.1|101004|101124|101010.6|101125.1|101012.3|101109.9|100993.9|47
1652143850000|2022-05-10 00:50:50|101127.4|101011.4|101123.4|101007.4|101130.2|101014.2|101121.4|101006.2|48
1652143860000|2022-05-10 00:51:00|101122.6|101007.9|101119.9|101003.9|101128.8|101013.1|101119.4|101003.5|52
1652143870000|2022-05-10 00:51:10|101120.5|101004.5|101107.5|100991.5|101120.5|101005.7|101107.5|100991.5|53
1652143880000|2022-05-10 00:51:20|101107.4|100991.4|101105.7|100990.5|101110.4|100994.4|101105|100989|26
1652143890000|2022-05-10 00:51:30|101104.3|100991.1|101099|100983|101107.4|100991.9|101098.9|100982.9|39
1652143900000|2022-05-10 00:51:40|101099.8|100983.8|101088|100991.4|101103.7|100991.4|101085|100979.1|34
1652143910000|2022-05-10 00:51:50|101088.4|100991.2|101095|100979|101097.7|100991.9|101084|100979|35
1652143920000|2022-05-10 00:52:00|101094.9|100978.9|101089.9|100976|101095.8|100979.8|101080.8|100973.2|41
1652143930000|2022-05-10 00:52:10|101089.8|100975.9|101103|100987|101104.1|100988.1|101086.7|100970.7|48
1652143940000|2022-05-10 00:52:20|101102.7|100986.7|101093.1|100995.9|101104.6|100995.9|101091.7|100985.7|22
1652143950000|2022-05-10 00:52:30|101093.3|100995.7|101113.3|100997.3|101114.5|101008.2|101092.4|100991.2|48
1652143960000|2022-05-10 00:52:40|101112.7|100996.7|101124.9|101008.9|101127.2|101014|101110.1|100995.6|48
1652143970000|2022-05-10 00:52:50|101125.1|101009.1|101129.8|101018.5|101136.6|101020.6|101119.8|101007.1|60
1652143980000|2022-05-10 00:53:00|101130.9|101019|101129.4|101015.2|101133.8|101027.7|101123.9|101015.2|58
1652143990000|2022-05-10 00:53:10|101127.4|101016.9|101118.9|101017.8|101134.1|101028.3|101114.9|101008.9|70
1652144000000|2022-05-10 00:53:20|101117.7|101018.6|101121|101015.2|101127.5|101021.3|101116.7|101009.1|60
1652144010000|2022-05-10 00:53:30|101121.1|101015|101120.3|101010.9|101123.6|101016.5|101112.6|101002|58
1652144020000|2022-05-10 00:53:40|101120.4|101010.6|101113.5|101020.9|101121.7|101035|101113.2|101010.1|55
1652144030000|2022-05-10 00:53:50|101112.5|101021.6|101116.8|101026.6|101122.2|101029|101112|101019.2|43
1652144040000|2022-05-10 00:54:00|101115|101028|101122.6|101011.2|101122.6|101030.8|101106.9|101010|65
1652144050000|2022-05-10 00:54:10|101119.9|101011.1|101123.9|101012.7|101123.9|101012.7|101116.3|101007.6|40
1652144060000|2022-05-10 00:54:20|101123.1|101012.8|101119.7|101011|101123.3|101016|101116.9|101006.1|46
1652144070000|2022-05-10 00:54:30|101120.7|101011.1|101121.2|101013.4|101121.2|101013.8|101118.5|101011.1|42
1652144080000|2022-05-10 00:54:40|101110.5|101015.3|101123.1|101031.9|101124.7|101034.9|101110.4|101015.3|58
1652144090000|2022-05-10 00:54:50|101125.6|101033|101133.9|101017.9|101141.3|101033.2|101125.5|101012.5|72
1652144100000|2022-05-10 00:55:00|101134.2|101018.8|101140.3|101032.1|101151.5|101036.8|101134.2|101018.8|59
1652144110000|2022-05-10 00:55:10|101135|101032|101132.8|101026.1|101140.5|101034|101129.4|101022.9|37
1652144120000|2022-05-10 00:55:20|101133.7|101025.3|101120.8|101023.8|101133.7|101032.2|101117.5|101022.9|45
1652144130000|2022-05-10 00:55:30|101113.8|101031.5|101114|101028|101126.9|101036|101110.7|101021.9|45
1652144140000|2022-05-10 00:55:40|101113.7|101027.4|101112.3|101003|101123.6|101031.9|101108.4|101001.6|53
1652144150000|2022-05-10 00:55:50|101111.3|101004|101115.5|101005.9|101116.1|101009.4|101109|101002.1|51
1652144160000|2022-05-10 00:56:00|101115.7|101006.2|101116.1|101008.4|101117.6|101010.6|101112|101004.4|41
1652144170000|2022-05-10 00:56:10|101115.5|101008|101107.8|101022.9|101115.8|101024.4|101102.9|101007.9|44
1652144180000|2022-05-10 00:56:20|101106.6|101024|101105.7|101020.9|101107.3|101024.4|101102.1|101016.1|49
1652144190000|2022-05-10 00:56:30|101105.4|101021.4|101125|101021.5|101128.2|101034.2|101105.4|101019.5|48
1652144200000|2022-05-10 00:56:40|101128|101020.7|101133.8|101028.5|101136.6|101031.7|101123|101020.7|54
1652144210000|2022-05-10 00:56:50|101133.2|101029.6|101149.7|101033.7|101149.7|101039.5|101128.8|101028.7|56
1652144220000|2022-05-10 00:57:00|101148.9|101044.1|101149.3|101041.5|101152.3|101045.5|101139.5|101037.5|43
1652144230000|2022-05-10 00:57:10|101149.2|101041.4|101145|101040.6|101150.5|101042.3|101143.4|101036.4|44
1652144240000|2022-05-10 00:57:20|101147|101045|101135.8|101047.6|101148.9|101051.1|101135.2|101040.7|49
1652144250000|2022-05-10 00:57:30|101136.6|101048.1|101131.8|101045.2|101137.7|101048.5|101127.3|101036.2|54
1652144260000|2022-05-10 00:57:40|101133.4|101046.5|101130.4|101045.5|101136.6|101048.6|101129.6|101037.7|38
1652144270000|2022-05-10 00:57:50|101130.2|101045.4|101138.1|101034.3|101139.5|101045.4|101127.9|101026.8|41
1652144280000|2022-05-10 00:58:00|101138.6|101035.1|101145.5|101041.8|101147.2|101045.2|101138.4|101033.7|54
1652144290000|2022-05-10 00:58:10|101145|101041.9|101136.7|101033.6|101146|101041.9|101135.3|101030.6|48
1652144300000|2022-05-10 00:58:20|101136.9|101033.5|101132.4|101045.8|101137.1|101047.4|101128.7|101033.5|47
1652144310000|2022-05-10 00:58:30|101132.5|101045.5|101163|101062.7|101165.9|101065.8|101128.8|101042.1|57
1652144320000|2022-05-10 00:58:40|101164.9|101060.3|101164.3|101063.1|101164.9|101069.3|101158.7|101058.7|46
1652144330000|2022-05-10 00:58:50|101163.6|101064.1|101152.2|101056.5|101163.6|101066.3|101151.7|101055.5|59
1652144340000|2022-05-10 00:59:00|101151.9|101056.2|101141.7|101061.3|101152.4|101070.2|101141.3|101053.4|53
1652144350000|2022-05-10 00:59:10|101141.8|101061.5|101139.6|101057.3|101143.1|101065.7|101131|101050.9|59
1652144360000|2022-05-10 00:59:20|101139.7|101054.7|101145|101046.4|101154.1|101069.7|101134.5|101036.5|64
1652144370000|2022-05-10 00:59:30|101142.4|101049.7|101147.3|101048.2|101147.6|101053.8|101139.6|101045.7|53
1652144380000|2022-05-10 00:59:40|101147.7|101048.7|101138.4|101046.1|101147.7|101051.3|101137.7|101044.5|51
1652144390000|2022-05-10 00:59:50|101138.9|101046.7|101123|101023.7|101140.8|101047|101118.9|101021.1|64
1652144400000|2022-05-10 01:00:00|101124|101024.4|101131.3|101030.7|101131.4|101031.3|101121.5|101019.5|65
1652144410000|2022-05-10 01:00:10|101131.6|101030.6|101132|101033|101134.5|101034.9|101126.4|101027.4|66
1652144420000|2022-05-10 01:00:20|101131.9|101032|101120.7|101037.4|101134.3|101046.5|101120.7|101032|55
1652144430000|2022-05-10 01:00:30|101121|101038.3|101122.1|101037.9|101125.7|101044.5|101118.5|101035.9|46
1652144440000|2022-05-10 01:00:40|101121.6|101038|101129.8|101028|101130.2|101038.8|101120.5|101028|53
1652144450000|2022-05-10 01:00:50|101129.9|101028.1|101123.8|101029.3|101131.1|101035.3|101121.7|101021.6|60
1652144460000|2022-05-10 01:01:00|101124.2|101029.6|101132.1|101034.5|101136.5|101040.4|101124.2|101023.7|58
1652144470000|2022-05-10 01:01:10|101132.5|101034.3|101129.3|101048.5|101137.6|101049.5|101128.6|101034.2|57
1652144480000|2022-05-10 01:01:20|101129.4|101048.7|101132.9|101054.8|101133.5|101055.6|101126.8|101042.5|52
1652144490000|2022-05-10 01:01:30|101130.9|101049.5|101133.6|101052.6|101138.1|101058.3|101128.2|101046.5|59
1652144500000|2022-05-10 01:01:40|101133.8|101054|101138.9|101040.7|101143.6|101054|101126.6|101036.5|60
1652144510000|2022-05-10 01:01:50|101140.7|101039.9|101137.1|101043.9|101140.7|101044.5|101135.2|101039.2|42
1652144520000|2022-05-10 01:02:00|101137.3|101044|101184|101068|101199.4|101083.4|101135.8|101042.6|54
1652144530000|2022-05-10 01:02:10|101183.2|101067.2|101218.8|101102.8|101226.7|101110.7|101180.2|101064.2|75
1652144540000|2022-05-10 01:02:20|101217.4|101101.6|101212.4|101096.4|101218.2|101107.9|101207.2|101095.6|42
1652144550000|2022-05-10 01:02:30|101212.5|101096.5|101193.3|101099.5|101212.8|101100.5|101193.3|101095.6|48
1652144560000|2022-05-10 01:02:40|101192.5|101100.6|101175.2|101088.1|101195.8|101101.1|101175.2|101086.2|56
1652144570000|2022-05-10 01:02:50|101176.6|101085.9|101179.6|101094.1|101182|101094.1|101167.7|101073.2|72
1652144580000|2022-05-10 01:03:00|101180|101094.8|101170|101083.8|101181.8|101096.9|101162.1|101068.2|73
1652144590000|2022-05-10 01:03:10|101170.5|101084.6|101164.5|101076.9|101173.2|101086.2|101164|101076.9|62
1652144600000|2022-05-10 01:03:20|101166.4|101078.5|101168.2|101083.9|101168.9|101083.9|101163|101076|50
1652144610000|2022-05-10 01:03:30|101168.1|101083.8|101139.9|101055.2|101168.3|101083.8|101138.3|101051.5|66
1652144620000|2022-05-10 01:03:40|101140.6|101056|101139.5|101055.6|101142.8|101073|101122.3|101049.3|60
1652144630000|2022-05-10 01:03:50|101139.3|101055.8|101148|101066|101148.8|101068.1|101139.3|101053.1|52
1652144640000|2022-05-10 01:04:00|101151.9|101067.3|101166.7|101081.1|101166.7|101082.2|101151.9|101067.3|52
1652144650000|2022-05-10 01:04:10|101166.8|101081.3|101181.5|101094.2|101186.2|101097|101165.1|101080.8|48
1652144660000|2022-05-10 01:04:20|101177|101101.5|101187.4|101106.7|101189|101106.7|101177|101097.2|57
1652144670000|2022-05-10 01:04:30|101186.9|101107.2|101179.6|101104.1|101189.6|101110.7|101179.5|101098.8|57
1652144680000|2022-05-10 01:04:40|101180.3|101103|101189.7|101100.9|101200.4|101116|101178.3|101098.4|47
1652144690000|2022-05-10 01:04:50|101189.8|101101.2|101193.8|101111.5|101195.9|101112.5|101183.9|101094.3|55
1652144700000|2022-05-10 01:05:00|101193.7|101112.4|101198.2|101109.4|101199.4|101112.4|101191.8|101105.8|51
1652144710000|2022-05-10 01:05:10|101198.3|101109.2|101182.9|101098.9|101199.6|101113.5|101177.7|101096|49
1652144720000|2022-05-10 01:05:20|101181.4|101099.8|101177.3|101098.8|101189.9|101109|101173.2|101092.5|65
1652144730000|2022-05-10 01:05:30|101176.8|101099.6|101151.2|101071.5|101178.8|101100.8|101148.3|101063.7|56
1652144740000|2022-05-10 01:05:40|101152.7|101070.9|101153.1|101074.4|101161.1|101078.5|101151.5|101070.6|62
1652144750000|2022-05-10 01:05:50|101151.6|101075.2|101135.9|101065|101154.6|101075.2|101135.9|101059.9|55
1652144760000|2022-05-10 01:06:00|101139|101066.7|101155.4|101073.4|101156.2|101078.3|101128.3|101061.1|53
1652144770000|2022-05-10 01:06:10|101157.6|101076.3|101154.8|101074|101165.9|101085.8|101152.1|101072|58
1652144780000|2022-05-10 01:06:20|101155.9|101075.2|101151|101070.2|101157.2|101076.7|101144.7|101060.4|53
1652144790000|2022-05-10 01:06:30|101150.9|101069.9|101136.5|101055.2|101155.1|101071.4|101136|101049|72
1652144800000|2022-05-10 01:06:40|101136.2|101056.2|101121.5|101032.7|101138.3|101056.2|101120.2|101031.6|71
1652144810000|2022-05-10 01:06:50|101117.2|101028.3|101124.1|101039|101124.5|101039|101113.1|101027.5|53
1652144820000|2022-05-10 01:07:00|101124.8|101039.4|101127.8|101047.3|101129.5|101047.3|101123.6|101038.5|52
1652144830000|2022-05-10 01:07:10|101127.6|101046.4|101126|101045.3|101127.6|101056.3|101106.3|101041.2|60
1652144840000|2022-05-10 01:07:20|101123.7|101046.8|101102.6|101052.6|101127.5|101052.6|101102.5|101031.7|62
1652144850000|2022-05-10 01:07:30|101114.6|101041.9|101114.2|101033.1|101117.4|101042.5|101112|101026|50
1652144860000|2022-05-10 01:07:40|101114.6|101032.2|101110.2|101026.8|101118.3|101036.5|101108.7|101023.4|66
1652144870000|2022-05-10 01:07:50|101110.1|101026.9|101105.3|101020.6|101113|101028.8|101105.3|101019.4|52
1652144880000|2022-05-10 01:08:00|101105.6|101020.5|101108.2|101022|101109.4|101028.4|101099.5|101013|62
1652144890000|2022-05-10 01:08:10|101107.7|101023|101097.2|101015.1|101107.7|101023.5|101096.8|101013|45
1652144900000|2022-05-10 01:08:20|101100.7|101016.5|101087.8|101004.3|101100.7|101016.5|101087.2|101001|58
1652144910000|2022-05-10 01:08:30|101087.7|101003.7|101082|100994.9|101093.5|101005.5|101082|100994.9|49
1652144920000|2022-05-10 01:08:40|101082.1|100995|101083.1|100996.8|101084.5|100998.5|101082|100994.8|51
1652144930000|2022-05-10 01:08:50|101082.1|100996.7|101101.8|101017|101101.8|101017|101074.7|100995.4|52
1652144940000|2022-05-10 01:09:00|101102.6|101016.7|101105.4|101023.9|101107.3|101024.2|101095.2|101015.5|56
1652144950000|2022-05-10 01:09:10|101105.3|101023.7|101105.8|101021.2|101109.8|101025.7|101105.3|101020.2|43
1652144960000|2022-05-10 01:09:20|101105.2|101021.8|101094.2|101016.6|101105.2|101021.9|101091.4|101008.8|46
1652144970000|2022-05-10 01:09:30|101094.3|101015.5|101090.6|101008|101096.8|101020.1|101079.1|100998.7|58
1652144980000|2022-05-10 01:09:40|101089.9|101008.6|101077.3|100997.1|101091.9|101009.3|101077.3|100995.6|57
1652144990000|2022-05-10 01:09:50|101079.7|100998.7|101089.5|101012.5|101095.6|101012.5|101078.8|100997.5|57
1652145000000|2022-05-10 01:10:00|101090.1|101013.7|101083.9|101001.2|101095.1|101013.7|101081|100985.9|64
1652145010000|2022-05-10 01:10:10|101084.7|101000|101067.7|100976.2|101087|101000.5|101067.3|100973|66
1652145020000|2022-05-10 01:10:20|101068.9|100975.8|101069.8|100973.9|101079.1|100984.4|101067.9|100973.7|61
1652145030000|2022-05-10 01:10:30|101070.4|100975.3|101075.8|100983.7|101083.7|100994.4|101068.8|100973|57
1652145040000|2022-05-10 01:10:40|101075.7|100983|101078.4|100987.6|101081.1|100987.6|101069.4|100978.4|56
1652145050000|2022-05-10 01:10:50|101079|100988.3|101075.5|100992.5|101083.1|100993.5|101069|100980.2|49
1652145060000|2022-05-10 01:11:00|101076|100993|101078.8|100990.5|101084.5|100993|101075.5|100986.4|51
1652145070000|2022-05-10 01:11:10|101078.7|100990.6|101094.7|101000.9|101096.5|101002|101078.7|100988.9|62
1652145080000|2022-05-10 01:11:20|101094.8|101001|101094.6|101003.9|101097.9|101003.9|101085.5|100995.2|48
1652145090000|2022-05-10 01:11:30|101094.3|101004.2|101104.1|101011.5|101105.6|101011.5|101091.9|101000.5|55
1652145100000|2022-05-10 01:11:40|101105.4|101011|101103.1|101012|101106.7|101014.3|101102.1|101007.7|52
1652145110000|2022-05-10 01:11:50|101103|101011.9|101099.5|101008.7|101103.3|101011.9|101097.4|101007.7|51
1652145120000|2022-05-10 01:12:00|101099.6|101008.8|101112.2|101019.4|101119.5|101025|101099.4|101008.4|54
1652145130000|2022-05-10 01:12:10|101112.4|101019.7|101109.1|101022|101112.6|101025.7|101107.3|101018.7|48
1652145140000|2022-05-10 01:12:20|101108.9|101021.8|101108.2|101015.6|101111.8|101023.3|101105.6|101015.6|43
1652145150000|2022-05-10 01:12:30|101108.6|101015.7|101110.8|101018|101114.2|101024|101106.2|101015.5|60
1652145160000|2022-05-10 01:12:40|101111.4|101019.5|101109.6|101020.4|101118.7|101027|101105.3|101016.1|50
1652145170000|2022-05-10 01:12:50|101108.7|101020.7|101100.3|101013.3|101109.7|101023.1|101097|101008.7|66
1652145180000|2022-05-10 01:13:00|101100.4|101013.9|101103.7|101010.8|101106.6|101016.4|101092|101003.3|65
1652145190000|2022-05-10 01:13:10|101103.2|101010.7|101100.6|101009.9|101103.7|101011.9|101098.2|101006.6|59
1652145200000|2022-05-10 01:13:20|101099.9|101008|101090.4|100996.7|101100.7|101008|101088.8|100993.1|51
1652145210000|2022-05-10 01:13:30|101090.1|100996.9|101104.4|101013.6|101105.3|101013.9|101088.4|100996.8|56
1652145220000|2022-05-10 01:13:40|101104.9|101013.8|101102.8|101011.8|101113|101020.2|101091.4|101007.5|62
1652145230000|2022-05-10 01:13:50|101102.7|101012.2|101090.4|101001|101106.2|101013.6|101084.2|100997.9|60
1652145240000|2022-05-10 01:14:00|101090.1|101000.9|101081.6|100990.9|101090.5|101001|101080.4|100987.6|63
1652145250000|2022-05-10 01:14:10|101081.5|100990.8|101072|100981.4|101081.6|100991.3|101068|100975.6|60
1652145260000|2022-05-10 01:14:20|101070.9|100980.6|101070.3|100979.6|101072.2|100982.9|101065.1|100975.8|52
1652145270000|2022-05-10 01:14:30|101070.4|100979.7|101065.7|100974.1|101072.5|100981.7|101064.6|100974.1|41
1652145280000|2022-05-10 01:14:40|101065.8|100974.8|101058.6|100977|101074.4|100984.6|101054.2|100973|57
1652145290000|2022-05-10 01:14:50|101058.7|100977.1|101069|100974.9|101078.3|100986.2|101056.9|100974.9|47
1652145300000|2022-05-10 01:15:00|101069.1|100975.9|101067.7|100985.4|101072.6|100988.6|101065.7|100975.9|48
1652145310000|2022-05-10 01:15:10|101067|100984.8|101063.1|100974.3|101068.2|100985.4|101059.5|100973|53
1652145320000|2022-05-10 01:15:20|101064.9|100975.5|101063.8|100975|101065.3|100976.6|101058.6|100971.4|50
1652145330000|2022-05-10 01:15:30|101063.4|100975.2|101069.1|100984.9|101069.6|100985.6|101060.7|100972.5|52
1652145340000|2022-05-10 01:15:40|101066.6|100983.6|101055.8|100969.2|101068.3|100983.8|101051.1|100961.3|55
1652145350000|2022-05-10 01:15:50|101055.3|100969.8|101066.2|100987.1|101071.6|100987.6|101052.1|100966.7|59
1652145360000|2022-05-10 01:16:00|101060|100980.4|101070.9|100984.5|101072.4|100986.8|101058.6|100974.6|57
1652145370000|2022-05-10 01:16:10|101066.5|100982.9|101056.1|100972.3|101066.5|100983.3|101052.6|100969.2|45
1652145380000|2022-05-10 01:16:20|101055.2|100972.7|101062.3|100980|101064.6|100980|101055.2|100972.7|48
1652145390000|2022-05-10 01:16:30|101063.9|100979.6|101059.5|100980.2|101067.9|100983.1|101055.3|100972.8|47
1652145400000|2022-05-10 01:16:40|101061.8|100980|101064.2|100977.7|101066.5|100981.7|101055.3|100974.6|44
1652145410000|2022-05-10 01:16:50|101064.1|100977.6|101060|100969|101064.2|100977.6|101047.7|100953.9|61
1652145420000|2022-05-10 01:17:00|101059|100969.6|101060|100965.3|101060.9|100970|101055.5|100963.9|54
1652145430000|2022-05-10 01:17:10|101061.9|100967.1|101064.5|100970.2|101067.6|100974.8|101060|100967.1|66
1652145440000|2022-05-10 01:17:20|101064.7|100970.5|101060.1|100965.4|101066.8|100973.5|101054.9|100959.9|60
1652145450000|2022-05-10 01:17:30|101060.3|100966|101066.4|100975|101066.9|100975.2|101060.3|100966|60
1652145460000|2022-05-10 01:17:40|101066.6|100975.1|101070.4|100970.2|101071.9|100976.8|101063.8|100969.7|55
1652145470000|2022-05-10 01:17:50|101069.2|100970.8|101053.9|100961.1|101069.2|100973.1|101049.4|100957.8|60
1652145480000|2022-05-10 01:18:00|101053.7|100960.5|101041.2|100933.6|101053.7|100961|101038|100927.9|59
1652145490000|2022-05-10 01:18:10|101041.5|100932.9|101039.3|100931.1|101042.9|100935.6|101028.5|100928.6|64
1652145500000|2022-05-10 01:18:20|101038.5|100931.5|101033.3|100929.5|101038.6|100931.5|101029.1|100921.5|60
1652145510000|2022-05-10 01:18:30|101031|100928.4|101042.3|100945.3|101043|100945.9|101031|100928.4|53
1652145520000|2022-05-10 01:18:40|101042|100945|101033.5|100942.7|101042|100946.2|101029.7|100937.8|48
1652145530000|2022-05-10 01:18:50|101037|100939.8|101033.2|100929.1|101037|100939.8|101025.2|100927|55
1652145540000|2022-05-10 01:19:00|101033.5|100929.3|101040.2|100933.1|101040.2|100936.4|101031.2|100927.9|49
1652145550000|2022-05-10 01:19:10|101039.7|100933.9|101040.6|100941.8|101042.7|100942.6|101036.2|100931.4|51
1652145560000|2022-05-10 01:19:20|101040.5|100941.6|101042.1|100943.5|101049|100949.3|101036.5|100939.8|45
1652145570000|2022-05-10 01:19:30|101043.6|100942.7|101043.2|100938|101049.2|100947.8|101037.7|100936.2|42
1652145580000|2022-05-10 01:19:40|101041.7|100940.4|101038.1|100939.2|101044.7|100942.6|101031.6|100932.5|47
1652145590000|2022-05-10 01:19:50|101034.8|100938.8|101029.4|100928.6|101037.7|100943.5|101025.3|100925.8|53
1652145600000|2022-05-10 01:20:00|101029.3|100928.4|101022.3|100919.7|101029.6|100931|101021.8|100915.9|50
1652145610000|2022-05-10 01:20:10|101022.5|100919.1|101035.3|100929.9|101035.3|100932.8|101022.5|100919.1|48
1652145620000|2022-05-10 01:20:20|101036.4|100933|101035.8|100945.2|101043.4|100945.3|101034.8|100932.4|41
1652145630000|2022-05-10 01:20:30|101037.2|100944.1|101049.2|100951|101053.6|100951.3|101037.2|100943.2|40
1652145640000|2022-05-10 01:20:40|101049.6|100950.3|101042.2|100940|101051.6|100951.9|101042.2|100940|46
1652145650000|2022-05-10 01:20:50|101042|100939.8|101036.9|100937.2|101046.3|100941.8|101033.8|100932.5|46
1652145660000|2022-05-10 01:21:00|101037.6|100935.8|101031.1|100928.5|101037.7|100935.8|101029.5|100924.8|52
1652145670000|2022-05-10 01:21:10|101031.2|100928.6|101037.4|100935.9|101041.2|100936.5|101031.2|100928.6|37
1652145680000|2022-05-10 01:21:20|101039.3|100937.2|101037.9|100939.7|101043.1|100940.6|101032.9|100934.8|44
1652145690000|2022-05-10 01:21:30|101037.7|100939.4|101043.4|100938.8|101046.7|100942.2|101034.4|100937.1|44
1652145700000|2022-05-10 01:21:40|101042.7|100939.6|101049.4|100941|101055.5|100950.9|101041.4|100937.7|48
1652145710000|2022-05-10 01:21:50|101048.4|100943|101056.6|100950.7|101058.7|100950.9|101048.4|100941.7|50
1652145720000|2022-05-10 01:22:00|101056.3|100950.8|101067.6|100956.3|101067.6|100958.6|101055.5|100950.1|52
1652145730000|2022-05-10 01:22:10|101067.7|100956.4|101065.3|100964.7|101073.9|100964.8|101064.4|100956.4|55
1652145740000|2022-05-10 01:22:20|101069.2|100964.4|101077.9|100970.4|101078.5|100972.2|101067.6|100964.2|49
1652145750000|2022-05-10 01:22:30|101076.3|100972.2|101081.1|100972.1|101089.2|100979.6|101074.7|100969.1|55
1652145760000|2022-05-10 01:22:40|101080.7|100972.5|101073.2|100972.2|101080.7|100974|101070.9|100967.8|49
1652145770000|2022-05-10 01:22:50|101073.6|100972.1|101078.4|100976.1|101081.8|100976.7|101073.1|100971.6|38
1652145780000|2022-05-10 01:23:00|101077.8|100974.2|101062.6|100969.8|101084.9|100976.8|101061.2|100969.6|46
1652145790000|2022-05-10 01:23:10|101066.7|100973.4|101068.5|100970.7|101074.6|100974.2|101063.1|100963.7|58
1652145800000|2022-05-10 01:23:20|101068|100970.9|101070|100973.1|101071.2|100974.9|101062.1|100965.5|38
1652145810000|2022-05-10 01:23:30|101069.9|100972.7|101066.8|100972.8|101070.8|100972.8|101066.8|100968.5|47
1652145820000|2022-05-10 01:23:40|101066.7|100973|101065.5|100968.4|101069|100973.1|101061|100968.1|41
1652145830000|2022-05-10 01:23:50|101065.3|100968.3|101073.4|100971.6|101074.3|100979.5|101061.9|100966.5|49
1652145840000|2022-05-10 01:24:00|101071.8|100972.4|101070.2|100970.5|101080.2|100978.8|101062.4|100969.5|57
1652145850000|2022-05-10 01:24:10|101067.2|100967.5|101071.1|100974.5|101073.6|100975.1|101067.2|100967.5|33
1652145860000|2022-05-10 01:24:20|101070.8|100974.4|101071.1|100980|101074|100981.4|101068.5|100974.4|30
1652145870000|2022-05-10 01:24:30|101063.6|100972.9|101069.5|100966.7|101069.6|100975.7|101061.7|100965.2|33
1652145880000|2022-05-10 01:24:40|101076.9|100970|101064|100971.4|101078.6|100974.3|101062.5|100964.3|42
1652145890000|2022-05-10 01:24:50|101063.7|100971.1|101068.7|100968.4|101069.3|100971.2|101061.3|100966.3|40
1652145900000|2022-05-10 01:25:00|101067.7|100968.9|101063.8|100963.6|101073|100968.9|101055.9|100959.9|54
1652145910000|2022-05-10 01:25:10|101064.4|100963.9|101072.4|100970.5|101075.6|100975|101064.4|100963.9|54
1652145920000|2022-05-10 01:25:20|101070.4|100971.1|101081.3|100965.3|101084.1|100971.1|101067.1|100956.9|60
1652145930000|2022-05-10 01:25:30|101080.8|100964.8|101066.2|100977.7|101082.5|100978.5|101059.5|100962.5|62
1652145940000|2022-05-10 01:25:40|101066.3|100977.9|101073.1|100967.7|101093|100982.9|101063.7|100967.7|55
1652145950000|2022-05-10 01:25:50|101076.2|100967.2|101075.7|100970.6|101084.1|100971.2|101073|100967.2|47
1652145960000|2022-05-10 01:26:00|101079.1|100970.7|101072.2|100959.9|101079.9|100970.7|101061.8|100954.9|59
1652145970000|2022-05-10 01:26:10|101076.3|100960.3|101076.8|100961.2|101078.9|100964|101068.9|100959.6|50
1652145980000|2022-05-10 01:26:20|101077|100961.1|101076.9|100964.4|101077.2|100965.8|101069|100960.5|49
1652145990000|2022-05-10 01:26:30|101076.2|100964.7|101066.7|100965.2|101077.4|100971.1|101057.5|100960.7|40
1652146000000|2022-05-10 01:26:40|101066.9|100963.2|101058.9|100969.3|101071.1|100969.4|101058.3|100961.2|45
1652146010000|2022-05-10 01:26:50|101063.9|100965.6|101075.1|100962.5|101075.2|100970.8|101058.6|100962.5|46
1652146020000|2022-05-10 01:27:00|101074.6|100963.1|101063.6|100957.6|101075.4|100963.7|101050.3|100944.1|47
1652146030000|2022-05-10 01:27:10|101061.2|100956.9|101054.4|100955.4|101069.4|100959.5|101052.7|100944.9|68
1652146040000|2022-05-10 01:27:20|101054.6|100955.7|101061|100959.8|101072.1|100962.7|101054.6|100947|72
1652146050000|2022-05-10 01:27:30|101061.3|100961.3|101061|100960.9|101075.4|100970.4|101049.2|100955.1|66
1652146060000|2022-05-10 01:27:40|101057.2|100963|101068.6|100959.5|101074.3|100969.5|101049.5|100952.7|73
1652146070000|2022-05-10 01:27:50|101068.9|100959.9|101061|100960.5|101068.9|100965.1|101053.5|100956.9|55
1652146080000|2022-05-10 01:28:00|101058.3|100962|101073.7|100966.3|101077.8|100966.5|101055.9|100956.3|50
1652146090000|2022-05-10 01:28:10|101074.6|100966.4|101094|100978|101094.9|100978.9|101065.5|100964.9|70
1652146100000|2022-05-10 01:28:20|101094.5|100978.5|101091.9|100980.6|101095.7|100980.6|101086.6|100971.9|63
1652146110000|2022-05-10 01:28:30|101092|100980.7|101094.3|100983.7|101101.2|100986.9|101082|100975.4|71
1652146120000|2022-05-10 01:28:40|101094.5|100983.9|101075.6|100992.4|101100.8|100993.5|101074.9|100977.5|75
1652146130000|2022-05-10 01:28:50|101076.2|100992.7|101080.4|100991.6|101092.8|100993.3|101075.4|100982.4|69
1652146140000|2022-05-10 01:29:00|101079.6|100990.5|101072.6|100974.4|101084.7|100994.5|101067.1|100973|69
1652146150000|2022-05-10 01:29:10|101081.6|100978|101088.1|100978.2|101100.5|100994.7|101069.9|100969.8|77
1652146160000|2022-05-10 01:29:20|101079.8|100981.4|101089.4|100981.4|101098.9|100986.5|101076.3|100975.8|78
1652146170000|2022-05-10 01:29:30|101089.9|100980.7|101088.8|100980.3|101096.5|100985|101079|100978.4|67
1652146180000|2022-05-10 01:29:40|101088.4|100980.1|101082.6|100972.9|101096.1|100984.4|101082.6|100972.4|69
1652146190000|2022-05-10 01:29:50|101079.4|100974.2|101086.3|100977.8|101093.4|100987.8|101065.2|100974.2|75
1652146200000|2022-05-10 01:30:00|101088.5|100978.1|101094.3|100986.3|101096.1|100986.3|101078.5|100975.1|72
1652146210000|2022-05-10 01:30:10|101095.3|100986.8|101093.6|100979.5|101096.7|100988.5|101079.1|100973.1|75
1652146220000|2022-05-10 01:30:20|101085.9|100980.1|101073|100959.9|101095|100986.8|101059.6|100959.9|79
1652146230000|2022-05-10 01:30:30|101080.4|100972.8|101087.8|100984.1|101096.1|100989.6|101066.4|100966.2|77
1652146240000|2022-05-10 01:30:40|101087.3|100985.1|101107.3|100991.3|101109.1|100993.1|101077.7|100973.6|77
1652146250000|2022-05-10 01:30:50|101107.4|100991.4|101108.9|100992.9|101113.4|100997.4|101101.3|100987.7|74
1652146260000|2022-05-10 01:31:00|101108.7|100992.7|101104.7|100989.7|101110.3|100994.8|101101.2|100989.3|65
1652146270000|2022-05-10 01:31:10|101105.2|100989.6|101095.3|101001.6|101107.2|101005.3|101095.1|100989.6|44
1652146280000|2022-05-10 01:31:20|101094.8|101000.6|101111.7|100996.7|101121.3|101007.8|101094.6|100996.7|65
1652146290000|2022-05-10 01:31:30|101111.9|100996.9|101126.1|101010.1|101129.7|101013.7|101111.9|100996.8|61
1652146300000|2022-05-10 01:31:40|101126|101010|101125.5|101009.5|101126.7|101010.7|101124.3|101008.3|49
1652146310000|2022-05-10 01:31:50|101120.3|101012|101108.9|101008.6|101121.3|101013.8|101107.5|101000.3|66
1652146320000|2022-05-10 01:32:00|101109.1|101008.9|101108.2|101014|101120|101015.8|101103.7|100997|78
1652146330000|2022-05-10 01:32:10|101108.1|101008.3|101116.8|101000.8|101119.5|101015.8|101103.1|100996.7|75
1652146340000|2022-05-10 01:32:20|101116|101000|101117.3|101001.3|101119.6|101003.6|101109.8|100995.6|69
1652146350000|2022-05-10 01:32:30|101117.8|101001.8|101122.5|101016.8|101131.3|101018.5|101115.4|101000.6|76
1652146360000|2022-05-10 01:32:40|101117.9|101015.7|101116.7|101000.7|101127.9|101015.9|101110.6|100994.6|78
1652146370000|2022-05-10 01:32:50|101115|100999|101108.6|100992.6|101115|100999|101107.9|100991.9|55
1652146380000|2022-05-10 01:33:00|101108.5|100992.5|101099.1|100983.1|101110.1|100994.2|101099.1|100983.1|68
1652146390000|2022-05-10 01:33:10|101099.5|100983.5|101088.8|100972.8|101104.6|100988.6|101077.4|100962.9|74
1652146400000|2022-05-10 01:33:20|101088.6|100972.6|101052.1|100945.4|101088.6|100972.6|101052.1|100943.7|77
1652146410000|2022-05-10 01:33:30|101054.1|100938.1|101053.4|100938.7|101061.6|100953.3|101043.2|100933.1|79
1652146420000|2022-05-10 01:33:40|101052.2|100939.3|101046|100939.3|101062.9|100946.9|101042.8|100929.3|76
1652146430000|2022-05-10 01:33:50|101042.6|100927.8|101042.6|100932.8|101061.2|100953.4|101037.6|100926.6|77
1652146440000|2022-05-10 01:34:00|101049.1|100938.4|101051|100935.2|101058.1|100942.1|101040.1|100924.1|80
1652146450000|2022-05-10 01:34:10|101051.2|100939.9|101057.6|100941.6|101061.9|100945.9|101037.8|100927.2|77
1652146460000|2022-05-10 01:34:20|101057.5|100941.5|101048.7|100932.7|101057.5|100941.5|101048.2|100932.2|55
1652146470000|2022-05-10 01:34:30|101049|100933|101061.7|100945.7|101061.7|100945.7|101049|100933|58
1652146480000|2022-05-10 01:34:40|101061.5|100945.5|101049.2|100933.2|101061.6|100947.5|101038.3|100928.3|68
1652146490000|2022-05-10 01:34:50|101047.3|100932.9|101049.9|100933.9|101058.3|100942.3|101046.5|100930.5|63
1652146500000|2022-05-10 01:35:00|101049.6|100933.6|101060.7|100944.7|101068.7|100952.7|101045|100929|68
1652146510000|2022-05-10 01:35:10|101060.4|100944.4|101051.4|100935.4|101063.1|100947.1|101039.3|100929.8|70
1652146520000|2022-05-10 01:35:20|101050.2|100934.2|101050.3|100934.3|101057.7|100941.7|101039.1|100929.6|68
1652146530000|2022-05-10 01:35:30|101050.7|100934.7|101065.7|100949.7|101068.5|100952.5|101039|100930.5|68
1652146540000|2022-05-10 01:35:40|101064.3|100948.3|101066.4|100950.4|101068.7|100952.7|101062.5|100946.5|62
1652146550000|2022-05-10 01:35:50|101066.1|100950.1|101066.2|100950.2|101070.7|100954.7|101064.1|100948.1|49
1652146560000|2022-05-10 01:36:00|101066.1|100950.1|101073.4|100957.4|101073.6|100958.5|101065.7|100949.7|52
1652146570000|2022-05-10 01:36:10|101073.2|100957.2|101065.9|100950.2|101074.1|100968.4|101062.5|100948.1|49
1652146580000|2022-05-10 01:36:20|101065.1|100949.9|101075.4|100960.9|101077.2|100962|101064.6|100949.9|59
1652146590000|2022-05-10 01:36:30|101074.3|100958.5|101078.6|100962.6|101079.5|100963.7|101072.7|100957.8|62
1652146600000|2022-05-10 01:36:40|101078.7|100962.7|101076.7|100960.7|101079.6|100963.6|101075.8|100959.8|37
1652146610000|2022-05-10 01:36:50|101076.1|100960.1|101075.1|100959.1|101077.6|100961.6|101069.7|100953.7|49
1652146620000|2022-05-10 01:37:00|101075|100959|101074.9|100964.4|101083.6|100968|101071.1|100955.1|52
1652146630000|2022-05-10 01:37:10|101075|100964.6|101080.7|100964.7|101081.6|100965.6|101072|100961.3|42
1652146640000|2022-05-10 01:37:20|101080.5|100964.5|101093.2|100977.2|101093.9|100977.9|101080.5|100964.5|48
1652146650000|2022-05-10 01:37:30|101093.1|100977.1|101084.1|100968.1|101095|100979|101083.6|100967.6|42
1652146660000|2022-05-10 01:37:40|101084|100968|101085.5|100969.5|101090.7|100974.7|101083.4|100967.4|55
1652146670000|2022-05-10 01:37:50|101085.4|100969.4|101079.8|100964.5|101089.6|100973.6|101078.1|100964.2|47
1652146680000|2022-05-10 01:38:00|101079.5|100965.5|101074.7|100958.7|101081.1|100965.5|101070|100954|59
1652146690000|2022-05-10 01:38:10|101074.3|100958.3|101070.7|100954.7|101075.9|100959.9|101069.3|100953.3|57
1652146700000|2022-05-10 01:38:20|101071.3|100955.3|101068.8|100952.8|101073.2|100957.2|101065.9|100949.9|50
1652146710000|2022-05-10 01:38:30|101069.3|100953.3|101058.6|100942.6|101069.3|100953.3|101052.4|100936.4|60
1652146720000|2022-05-10 01:38:40|101059|100943|101051.7|100935.7|101059.3|100943.3|101051.7|100935.7|53
1652146730000|2022-05-10 01:38:50|101051.8|100935.8|101053.3|100937.3|101059.5|100943.5|101051.2|100935.2|52
1652146740000|2022-05-10 01:39:00|101053.5|100937.5|101046.8|100930.8|101055|100940|101046.5|100930.5|50
1652146750000|2022-05-10 01:39:10|101047.5|100931.5|101047.4|100931.4|101050.9|100935.2|101037.3|100921.3|50
1652146760000|2022-05-10 01:39:20|101049.9|100933.9|101048.8|100932.8|101051|100935|101044.6|100928.6|48
1652146770000|2022-05-10 01:39:30|101049.7|100933.7|101051.4|100935.4|101051.9|100935.9|101047.5|100931.5|40
1652146780000|2022-05-10 01:39:40|101051.2|100935.2|101051.4|100935.4|101052.3|100936.3|101049.7|100933.7|35
1652146790000|2022-05-10 01:39:50|101051.2|100935.2|101048.4|100934.9|101053.6|100937.6|101044.5|100932.4|43
1652146800000|2022-05-10 01:40:00|101048.8|100935.3|101046.4|100930.4|101050.2|100936.2|101045.7|100929.9|46
1652146810000|2022-05-10 01:40:10|101046.8|100930.8|101037.3|100921.3|101050.9|100949.6|101037.3|100921.3|61
1652146820000|2022-05-10 01:40:20|101039.2|100923.2|101043.2|100927.2|101044.3|100928.3|101038|100922|53
1652146830000|2022-05-10 01:40:30|101043.5|100927.5|101044.4|100928.4|101049.2|100933.2|101042.8|100926.8|48
1652146840000|2022-05-10 01:40:40|101043.1|100927.1|101051.5|100935.5|101052|100936|101043.1|100927.1|52
1652146850000|2022-05-10 01:40:50|101051.7|100935.7|101062.2|100946.2|101064.2|100948.2|101048.4|100932.4|54
1652146860000|2022-05-10 01:41:00|101062.1|100946.1|101058.8|100942.8|101066.6|100950.6|101054|100938|71
1652146870000|2022-05-10 01:41:10|101059|100943|101059.3|100943.3|101065.3|100949.3|101057.7|100941.7|51
1652146880000|2022-05-10 01:41:20|101059.2|100943.2|101054.2|100938.8|101060.4|100944.4|101053.9|100938.6|45
1652146890000|2022-05-10 01:41:30|101054.4|100939.1|101061.2|100945.2|101063|100947.5|101054.4|100938.5|35
1652146900000|2022-05-10 01:41:40|101062.3|100946.3|101058.9|100942.9|101064.2|100948.2|101055.8|100939.8|49
1652146910000|2022-05-10 01:41:50|101059.1|100943.1|101081.8|100965.8|101081.8|100965.8|101056.8|100940.8|61
1652146920000|2022-05-10 01:42:00|101082|100966|101081.4|100965.4|101083.1|100967.1|101079.4|100963.4|44
1652146930000|2022-05-10 01:42:10|101080.9|100964.9|101092.8|100976.8|101092.8|100976.8|101080.2|100964.2|53
1652146940000|2022-05-10 01:42:20|101093.2|100977.2|101094.5|100978.5|101095.5|100979.5|101090.5|100974.5|47
1652146950000|2022-05-10 01:42:30|101094.7|100978.7|101096.2|100980.2|101096.3|100980.3|101089.8|100973.8|46
1652146960000|2022-05-10 01:42:40|101096.5|100980.5|101112.4|100996.4|101115.9|100999.9|101096.5|100980.5|70
1652146970000|2022-05-10 01:42:50|101112.3|100996.3|101116|101000|101116.3|101000.3|101109.5|100993.5|62
1652146980000|2022-05-10 01:43:00|101116.2|101000.2|101117.3|101001.3|101117.8|101001.8|101110.6|100994.6|62
1652146990000|2022-05-10 01:43:10|101117.6|101001.6|101102.5|100986.5|101117.6|101001.6|101099.1|100983.1|51
1652147000000|2022-05-10 01:43:20|101103.7|100987.7|101095.5|100979.5|101104.1|100988.1|101093.2|100977.2|55
1652147010000|2022-05-10 01:43:30|101095.8|100979.8|101087.8|100971.8|101096.4|100980.4|101087.8|100971.8|47
1652147020000|2022-05-10 01:43:40|101088|100972|101090.3|100974.3|101094.3|100978.3|101087.3|100971.3|49
1652147030000|2022-05-10 01:43:50|101089.7|100973.7|101096.6|100980.6|101102.9|100988.2|101089.5|100973.5|51
1652147040000|2022-05-10 01:44:00|101096.7|100980.7|101087.1|100982.5|101102.7|100991.4|101087.1|100977.4|59
1652147050000|2022-05-10 01:44:10|101088.4|100983.3|101089.6|100973.6|101093|100983.3|101082.7|100969.1|59
1652147060000|2022-05-10 01:44:20|101088.8|100972.8|101089.8|100973.8|101092|100976|101081|100965|52
1652147070000|2022-05-10 01:44:30|101090|100974|101088.5|100972.5|101090|100974|101083.7|100967.7|48
1652147080000|2022-05-10 01:44:40|101090.1|100974.1|101092.9|100978.1|101093.9|100984.4|101085.7|100973.3|57
1652147090000|2022-05-10 01:44:50|101092.5|100978.3|101099.8|100984.7|101102.4|100989.7|101089.6|100974.3|47
1652147100000|2022-05-10 01:45:00|101100.6|100984.6|101107.3|100991.3|101107.3|100998.5|101096.8|100984.6|52
1652147110000|2022-05-10 01:45:10|101107.9|100991.9|101112.7|100996.7|101113.9|100997.9|101105.7|100989.7|50
1652147120000|2022-05-10 01:45:20|101113.1|100997.1|101111.2|100995.2|101113.1|100997.1|101108.8|100992.8|42
1652147130000|2022-05-10 01:45:30|101111.8|100995.8|101110.5|100994.5|101116.2|101000.2|101108.9|100994.5|30
1652147140000|2022-05-10 01:45:40|101109.3|100995.8|101115.7|100999.7|101120.8|101004.8|101109.3|100995.8|40
1652147150000|2022-05-10 01:45:50|101115.2|100999.2|101124.8|101008.8|101124.9|101008.9|101115.2|100999.2|38
1652147160000|2022-05-10 01:46:00|101124.2|101008.2|101114.5|100998.5|101124.2|101008.2|101114.5|100998.5|39
1652147170000|2022-05-10 01:46:10|101114.6|100998.6|101106.3|100996.1|101115.8|101000.5|101105.6|100992.5|50
1652147180000|2022-05-10 01:46:20|101106.2|100995.9|101102.4|100986.4|101108.2|100996.5|101101.2|100985.2|47
1652147190000|2022-05-10 01:46:30|101102.6|100986.6|101106.2|100990.2|101108.1|100992.1|101101|100985|48
1652147200000|2022-05-10 01:46:40|101106.8|100990.8|101100.6|100984.6|101106.8|100990.8|101093.9|100977.9|49
1652147210000|2022-05-10 01:46:50|101100.8|100984.8|101096.8|100980.8|101103|100987|101089.3|100975.9|46
1652147220000|2022-05-10 01:47:00|101097|100981|101092.4|100977.3|101097|100981.7|101092.4|100977.3|39
1652147230000|2022-05-10 01:47:10|101092.2|100977.4|101095.9|100984.7|101101.3|100990.5|101091.1|100977.4|35
1652147240000|2022-05-10 01:47:20|101102.4|100992.9|101102.5|100986.5|101116.7|101000.7|101099.4|100986.5|60
1652147250000|2022-05-10 01:47:30|101102.1|100986.1|101110|100994|101114.6|100998.6|101102|100986|50
1652147260000|2022-05-10 01:47:40|101110.1|100994.1|101111.3|100995.3|101112.8|100996.8|101108.7|100992.7|48
1652147270000|2022-05-10 01:47:50|101112.6|100996.6|101102.5|100997.4|101113.1|100999.1|101101|100992.8|45
1652147280000|2022-05-10 01:48:00|101103.3|100997.5|101110.7|100994.7|101110.7|100997.6|101091.7|100975.7|67
1652147290000|2022-05-10 01:48:10|101109.5|100993.5|101090.8|100977.7|101109.5|100993.5|101086.5|100977.1|67
1652147300000|2022-05-10 01:48:20|101090.7|100978.7|101090.8|100978.4|101096.6|100983|101081.3|100969.7|60
1652147310000|2022-05-10 01:48:30|101089.5|100977.9|101082.7|100966.7|101093.1|100978.1|101069.1|100962.8|68
1652147320000|2022-05-10 01:48:40|101082.8|100966.8|101081.1|100965.1|101089.2|100973.2|101081.1|100965.1|48
1652147330000|2022-05-10 01:48:50|101081|100965|101090.4|100974.4|101090.8|100974.8|101078|100962|39
1652147340000|2022-05-10 01:49:00|101090.6|100974.6|101103.3|100987.3|101106.6|100990.6|101090.2|100974.2|53
1652147350000|2022-05-10 01:49:10|101103.7|100987.7|101100.8|100984.8|101108.5|100992.5|101097.3|100981.3|42
1652147360000|2022-05-10 01:49:20|101100.9|100984.9|101099.1|100983.1|101101|100985|101094.1|100978.1|40
1652147370000|2022-05-10 01:49:30|101099.3|100983.3|101090.6|100977.2|101099.5|100983.5|101090.6|100975.4|25
1652147380000|2022-05-10 01:49:40|101096.4|100980.4|101093|100979.6|101096.4|100981.1|101089.9|100974.9|41
1652147390000|2022-05-10 01:49:50|101091.5|100979.9|101083.3|100967.3|101094.4|100981.8|101079.8|100963.8|61
1652147400000|2022-05-10 01:50:00|101082.8|100966.8|101077.4|100961.4|101084.4|100968.4|101076.2|100960.2|51
1652147410000|2022-05-10 01:50:10|101076.4|100960.4|101079.9|100963.9|101080|100964|101075.1|100959.1|46
1652147420000|2022-05-10 01:50:20|101080|100964|101074.3|100958.3|101087.1|100971.1|101074.3|100958.3|42
1652147430000|2022-05-10 01:50:30|101077.6|100964.1|101072.7|100964.3|101080.5|100973.8|101072.3|100959.5|54
1652147440000|2022-05-10 01:50:40|101072.8|100965.1|101085.3|100969.3|101086.2|100972.1|101072.8|100965|57
1652147450000|2022-05-10 01:50:50|101086.1|100970.1|101091.3|100975.3|101091.3|100975.3|101082.4|100966.4|50
1652147460000|2022-05-10 01:51:00|101091.7|100975.7|101090.2|100974.2|101092|100976|101087.6|100971.6|42
1652147470000|2022-05-10 01:51:10|101090.3|100974.3|101093.3|100977.3|101093.3|100977.3|101086|100970|45
1652147480000|2022-05-10 01:51:20|101093.4|100977.4|101077.9|100972|101093.4|100979|101077.7|100968|43
1652147490000|2022-05-10 01:51:30|101077.7|100972.2|101069.5|100962.5|101079.5|100976.1|101067.8|100956.7|65
1652147500000|2022-05-10 01:51:40|101068.8|100962.6|101064.5|100948.5|101078.3|100962.6|101061.6|100945.6|69
1652147510000|2022-05-10 01:51:50|101064.4|100948.4|101063.4|100947.4|101067|100951|101062.5|100946.5|52
1652147520000|2022-05-10 01:52:00|101063.2|100947.2|101054|100938|101064.4|100948.4|101050.7|100934.7|53
1652147530000|2022-05-10 01:52:10|101055|100939|101059|100943|101063.6|100947.6|101053.1|100937.1|59
1652147540000|2022-05-10 01:52:20|101058.8|100942.8|101030.3|100914.3|101058.8|100942.8|101026.1|100910.1|62
1652147550000|2022-05-10 01:52:30|101031.6|100915.6|101038.5|100922.5|101038.5|100922.5|101029|100913|59
1652147560000|2022-05-10 01:52:40|101038.8|100922.8|101038.3|100922.3|101040.5|100924.5|101032.9|100916.9|64
1652147570000|2022-05-10 01:52:50|101038.2|100922.2|101034.2|100920.4|101040.9|100924.9|101033.8|100917.8|52
1652147580000|2022-05-10 01:53:00|101033.5|100920.3|101027.4|100911.4|101035.8|100923.3|101027.3|100911.3|47
1652147590000|2022-05-10 01:53:10|101026.8|100912|101043.3|100935|101043.3|100936.7|101026.8|100912|58
1652147600000|2022-05-10 01:53:20|101044.5|100932.1|101051.3|100935.3|101060.9|100944.9|101043.8|100929.8|64
1652147610000|2022-05-10 01:53:30|101048.7|100932.7|101047.1|100931.1|101048.7|100932.7|101041.8|100925.8|47
1652147620000|2022-05-10 01:53:40|101047.4|100931.4|101036.9|100920.9|101048.2|100932.2|101036.9|100920.9|49
1652147630000|2022-05-10 01:53:50|101036.3|100920.3|101035.6|100919.6|101036.7|100920.7|101027.1|100911.1|64
1652147640000|2022-05-10 01:54:00|101036|100920|101036.3|100920.3|101037.6|100921.6|101032.7|100916.7|56
1652147650000|2022-05-10 01:54:10|101036.2|100920.2|101044.8|100928.8|101044.8|100928.8|101033|100917|49
1652147660000|2022-05-10 01:54:20|101045|100929|101032.7|100921.2|101045.9|100938.7|101025.1|100921|38
1652147670000|2022-05-10 01:54:30|101030.1|100922.3|101024.9|100927.1|101033.7|100931.1|101021|100914.8|58
1652147680000|2022-05-10 01:54:40|101025|100927.3|101030.8|100914.8|101031.9|100928.1|101019.5|100913.6|52
1652147690000|2022-05-10 01:54:50|101030.4|100914.4|101033.2|100917.2|101035.2|100919.2|101030.4|100914.4|49
1652147700000|2022-05-10 01:55:00|101034|100918|101031.2|100915.2|101034.1|100918.1|101028.4|100912.4|42
1652147710000|2022-05-10 01:55:10|101031.1|100915.1|101017.2|100911.6|101031.8|100917.6|101013|100910.4|50
1652147720000|2022-05-10 01:55:20|101017.8|100911.7|101018.1|100902.1|101018.8|100916.8|101000.2|100893.9|64
1652147730000|2022-05-10 01:55:30|101018.2|100902.2|101017.4|100901.4|101018.2|100902.2|101008.9|100892.9|55
1652147740000|2022-05-10 01:55:40|101017.3|100901.3|101011.1|100896.8|101017.9|100901.9|101011.1|100896.8|39
1652147750000|2022-05-10 01:55:50|101011|100896.7|101003.2|100902.6|101014.7|100905|100997|100896.7|47
1652147760000|2022-05-10 01:56:00|101003.5|100902.9|101003.2|100895.9|101007.5|100902.9|100991.7|100889|59
1652147770000|2022-05-10 01:56:10|101003.7|100893.4|101021.2|100905.2|101021.3|100909.9|101002.3|100893.2|60
1652147780000|2022-05-10 01:56:20|101020.5|100904.5|101021|100905|101024.5|100908.5|101019.5|100904.5|51
1652147790000|2022-05-10 01:56:30|101020.2|100904.2|101019.7|100903.7|101023.3|100907.3|101018.6|100902.6|38
1652147800000|2022-05-10 01:56:40|101019.5|100903.5|101016.5|100905.9|101025.3|100909.3|101016.5|100903.5|52
1652147810000|2022-05-10 01:56:50|101016.6|100906|101014|100907.3|101016.6|100909.2|101012.8|100906|38
1652147820000|2022-05-10 01:57:00|101014.1|100907.1|101004.6|100901.2|101014.1|100910.1|101004.2|100899.3|48
1652147830000|2022-05-10 01:57:10|101004.7|100901.3|101017.1|100901.1|101019.2|100904.7|101004.7|100899.5|51
1652147840000|2022-05-10 01:57:20|101017|100901|101009|100893|101017.9|100901.9|101008.4|100892.4|46
1652147850000|2022-05-10 01:57:30|101008.7|100892.7|101014.5|100898.8|101016.6|100900.6|101008.7|100892.7|44
1652147860000|2022-05-10 01:57:40|101013.9|100898.6|101013.6|100904.4|101016.1|100912.3|101003.4|100896.7|53
1652147870000|2022-05-10 01:57:50|101014.1|100903.4|101017.6|100917.2|101026.6|100919.3|101004.4|100903.4|55
1652147880000|2022-05-10 01:58:00|101017.4|100918.3|101034.7|100918.7|101034.7|100919.4|101011.5|100912.2|52
1652147890000|2022-05-10 01:58:10|101033.9|100919.3|101039.5|100925.8|101042.6|100926.6|101033.9|100919.3|52
1652147900000|2022-05-10 01:58:20|101039.6|100926|101042.4|100927|101044.1|100928.1|101039.6|100925.7|21
1652147910000|2022-05-10 01:58:30|101043.5|100927.5|101048.7|100932.7|101050.1|100934.9|101040.5|100927.5|37
1652147920000|2022-05-10 01:58:40|101049|100933|101047.8|100931.8|101050.3|100934.3|101043.7|100928.7|39
1652147930000|2022-05-10 01:58:50|101047.9|100931.9|101052.7|100936.7|101052.8|100936.8|101046.9|100931.3|39
1652147940000|2022-05-10 01:59:00|101052.5|100936.5|101053.2|100957|101056.9|100957.4|101036.3|100936.5|50
1652147950000|2022-05-10 01:59:10|101052.8|100956.6|101064.2|100948.2|101066.1|100956.7|101052.5|100946.9|35
1652147960000|2022-05-10 01:59:20|101064.9|100948.9|101062|100946|101064.9|100948.9|101055.1|100940.6|32
1652147970000|2022-05-10 01:59:30|101062.1|100946.1|101064.6|100948.6|101066.1|100950.1|101060.9|100946.1|41
1652147980000|2022-05-10 01:59:40|101064.5|100948.5|101059.8|100957.9|101068.2|100964|101054.6|100948.4|48
1652147990000|2022-05-10 01:59:50|101058.6|100957.5|101051.3|100953.9|101065|100958.9|101051.3|100951|34
1652148000000|2022-05-10 02:00:00|101051.4|100954|101053.5|100937.5|101054.1|100954|101043|100933.3|61
1652148010000|2022-05-10 02:00:10|101052.9|100936.9|101053.1|100937.9|101054.8|100938.8|101045.8|100930.5|42
1652148020000|2022-05-10 02:00:20|101052.7|100938.3|101053.5|100937.5|101055.6|100939.6|101049.8|100935.9|43
1652148030000|2022-05-10 02:00:30|101053.1|100937.1|101039.5|100943.2|101054.4|100944|101035.5|100937.1|32
1652148040000|2022-05-10 02:00:40|101039.9|100942.3|101035|100937.4|101040.8|100943.3|101034.6|100934.6|25
1652148050000|2022-05-10 02:00:50|101032.8|100937.1|101027.9|100935.2|101040.6|100942|101017.8|100928.2|60
1652148060000|2022-05-10 02:01:00|101025.5|100935.8|101045.2|100937.6|101051|100938.1|101025.5|100926.2|57
1652148070000|2022-05-10 02:01:10|101044.5|100936.5|101037.1|100930.8|101047.9|100937.6|101035.9|100928.1|45
1652148080000|2022-05-10 02:01:20|101035.8|100931.8|101043.5|100933.4|101045.7|100934.1|101034|100928.6|44
1652148090000|2022-05-10 02:01:30|101042.7|100933.7|101051.4|100942.9|101059.1|100951.7|101027.2|100933.7|60
1652148100000|2022-05-10 02:01:40|101055.9|100943.2|101052.2|100939|101055.9|100946.8|101042.8|100933.7|52
1652148110000|2022-05-10 02:01:50|101052.3|100939.2|101048.8|100938.3|101054.2|100941|101046.3|100935.1|43
1652148120000|2022-05-10 02:02:00|101048.6|100938.4|101030.4|100930.8|101048.6|100938.4|101024.4|100923.3|65
1652148130000|2022-05-10 02:02:10|101032.6|100929.8|101031.9|100924|101038.4|100931.6|101023|100919.2|69
1652148140000|2022-05-10 02:02:20|101033.1|100926.7|101023.2|100924.7|101036.5|100929.8|101023.2|100920.3|60
1652148150000|2022-05-10 02:02:30|101021.3|100925.1|101012.4|100899.9|101022.2|100928.3|101011.7|100897.3|68
1652148160000|2022-05-10 02:02:40|101012.9|100899.7|101016.1|100902.9|101018.7|100902.9|101012.9|100899.5|36
1652148170000|2022-05-10 02:02:50|101017.8|100905.2|101027.9|100911.9|101028.7|100912.9|101017.8|100905.2|51
1652148180000|2022-05-10 02:03:00|101021.2|100912.5|101031.2|100932.6|101034.7|100938.4|101016.5|100912.5|68
1652148190000|2022-05-10 02:03:10|101026.2|100934.3|101046.4|100930.4|101047.4|100936.2|101024.2|100925.6|59
1652148200000|2022-05-10 02:03:20|101047.4|100931.4|101044.7|100928.7|101048.7|100932.7|101037.4|100928.5|40
1652148210000|2022-05-10 02:03:30|101044.6|100928.6|101046|100930|101046|100930|101039.1|100926.5|38
1652148220000|2022-05-10 02:03:40|101046.3|100930.3|101032.9|100934.5|101046.4|100934.7|101032.8|100928|45
1652148230000|2022-05-10 02:03:50|101035|100932.9|101021.5|100923.4|101035.2|100933.8|101011.3|100917.6|61
1652148240000|2022-05-10 02:04:00|101022.9|100923.9|101024.3|100927.2|101037.4|100934.1|101021.3|100923.5|55
1652148250000|2022-05-10 02:04:10|101024.4|100928.9|101044.3|100928.3|101048.1|100933.3|101022|100925.3|59
1652148260000|2022-05-10 02:04:20|101044.2|100928.2|101048|100932|101048|100932.4|101040.7|100928.2|42
1652148270000|2022-05-10 02:04:30|101047.8|100931.8|101047.3|100931.3|101048.2|100932.2|101045.8|100929.8|36
1652148280000|2022-05-10 02:04:40|101047.1|100931.1|101048.2|100937.5|101048.2|100943|101032.5|100930.4|39
1652148290000|2022-05-10 02:04:50|101046.3|100943.7|101032.9|100940.9|101046.6|100946.7|101031.5|100933.1|44
1652148300000|2022-05-10 02:05:00|101033.2|100940.7|101056.1|100940.1|101056.1|100943.2|101028.7|100932.9|50
1652148310000|2022-05-10 02:05:10|101049.2|100933.2|101053.5|100938.5|101053.5|100940.5|101036.3|100933.2|34
1652148320000|2022-05-10 02:05:20|101053.3|100938.8|101053.5|100937.5|101061.7|100946|101050.5|100937.5|53
1652148330000|2022-05-10 02:05:30|101053.2|100938|101042.5|100945|101056.4|100946|101041.1|100937.8|38
1652148340000|2022-05-10 02:05:40|101042.6|100945.1|101087.3|100971.3|101089|100973|101041.2|100944.5|61
1652148350000|2022-05-10 02:05:50|101086.7|100970.7|101084.6|100968.6|101088.2|100972.2|101081.7|100965.7|47
1652148360000|2022-05-10 02:06:00|101084.8|100968.8|101083.1|100967.1|101087.8|100971.8|101081.8|100965.8|41
1652148370000|2022-05-10 02:06:10|101083.3|100967.3|101057.3|100966.8|101085.5|100976.5|101056.2|100964.1|48
1652148380000|2022-05-10 02:06:20|101058.2|100965.3|101062.4|100947.4|101068.7|100966.1|101055.4|100944.9|65
1652148390000|2022-05-10 02:06:30|101060|100946.7|101051.6|100935.6|101063|100950.1|101049.6|100935.5|46
1652148400000|2022-05-10 02:06:40|101049.8|100935.2|101050|100934|101052.4|100936.7|101046.8|100933.4|39
1652148410000|2022-05-10 02:06:50|101050.1|100934.1|101045.5|100934.9|101055.6|100941.7|101042.7|100931.4|52
1652148420000|2022-05-10 02:07:00|101045.6|100935|101051.1|100942.9|101052.8|100942.9|101045.4|100933.8|46
1652148430000|2022-05-10 02:07:10|101050.4|100941.8|101045.8|100947|101051.5|100949.8|101037.4|100938|49
1652148440000|2022-05-10 02:07:20|101045.1|100947.9|101063.1|100947.3|101064.4|100954.2|101040|100946.3|60
1652148450000|2022-05-10 02:07:30|101064.6|100948.6|101057.9|100942.8|101065.5|100949.7|101051|100942.8|50
1652148460000|2022-05-10 02:07:40|101059.1|100943.1|101059.3|100949.9|101063.5|100950.5|101056.1|100942.6|36
1652148470000|2022-05-10 02:07:50|101060.7|100948.8|101048.1|100960.4|101070.2|100960.4|101048.1|100948.7|46
1652148480000|2022-05-10 02:08:00|101052.4|100957.6|101064.5|100962.1|101070.5|100968.6|101052.1|100956.2|58
1652148490000|2022-05-10 02:08:10|101063|100962.4|101072.6|100956.6|101081.8|100968.7|101061.9|100956.2|46
1652148500000|2022-05-10 02:08:20|101067.3|100956.3|101067.9|100953.1|101073|100957.1|101063.8|100950.9|44
1652148510000|2022-05-10 02:08:30|101068.2|100952.8|101067.7|100953.9|101068.8|100955.3|101062.2|100951.5|48
1652148520000|2022-05-10 02:08:40|101063.3|100955.1|101048.8|100959.2|101069.3|100959.2|101048.1|100953.2|37
1652148530000|2022-05-10 02:08:50|101050.9|100958.3|101042.5|100958.8|101051.5|100958.8|101041.9|100951.5|49
1652148540000|2022-05-10 02:09:00|101043.7|100958|101050.1|100943.2|101063.7|100959.8|101041.4|100941.4|55
1652148550000|2022-05-10 02:09:10|101049.7|100942.6|101056.7|100940.7|101056.9|100942.6|101049.7|100936.5|45
1652148560000|2022-05-10 02:09:20|101057.1|100941.1|101043.7|100938.1|101057.1|100941.2|101043.7|100935.8|51
1652148570000|2022-05-10 02:09:30|101044.1|100937.2|101023.1|100935.6|101051.1|100937.2|101022.1|100932.2|52
1652148580000|2022-05-10 02:09:40|101023|100935.5|101039.2|100928.8|101047.5|100935.5|101022.2|100924.6|56
1652148590000|2022-05-10 02:09:50|101039.5|100928.3|101025.1|100909.1|101042.2|100928.3|101019.8|100905.7|68
1652148600000|2022-05-10 02:10:00|101021.1|100913.6|101005.3|100896.3|101028|100914|101005.3|100896.3|68
1652148610000|2022-05-10 02:10:10|101012.4|100896.4|101013.2|100900.4|101017.6|100901.9|101002.4|100892.3|69
1652148620000|2022-05-10 02:10:20|101015.3|100899.3|101011.6|100895.6|101022.3|100906.3|101011.6|100895.6|62
1652148630000|2022-05-10 02:10:30|101011.4|100895.4|101012.2|100896.2|101012.3|100896.3|101006|100890|58
1652148640000|2022-05-10 02:10:40|101008.8|100892.8|101005.1|100890.7|101010.7|100902.1|101003.9|100890.7|44
1652148650000|2022-05-10 02:10:50|101004.5|100891.8|101002.6|100888.5|101006|100892.6|100993.3|100880.4|55
1652148660000|2022-05-10 02:11:00|101001.7|100887.6|100989.5|100873.5|101006|100896.7|100983|100867|67
1652148670000|2022-05-10 02:11:10|100985.8|100869.8|100988|100872|100995.5|100879.5|100983.6|100867.6|72
1652148680000|2022-05-10 02:11:20|100987.5|100871.5|100978.4|100862.4|100988.5|100872.5|100977.9|100861.9|50
1652148690000|2022-05-10 02:11:30|100978.8|100862.8|100969.2|100853.2|100981.4|100866|100956.7|100848.1|48
1652148700000|2022-05-10 02:11:40|100973.3|100857.3|100999.3|100883.3|100999.3|100883.3|100971.5|100857.2|69
1652148710000|2022-05-10 02:11:50|100997.9|100881.9|100991.1|100875.1|100998.3|100882.3|100990.1|100874.1|59
1652148720000|2022-05-10 02:12:00|100991.2|100875.2|100990.4|100874.4|100992.2|100876.2|100986.9|100870.9|47
1652148730000|2022-05-10 02:12:10|100990.6|100874.6|100985.2|100871.3|100993.1|100877.1|100982|100869.5|50
1652148740000|2022-05-10 02:12:20|100985|100871.1|100982.6|100866.6|100985.2|100871.9|100977.8|100861.8|50
1652148750000|2022-05-10 02:12:30|100983.2|100867.2|100978.8|100862.8|100983.2|100867.2|100973.9|100857.9|55
1652148760000|2022-05-10 02:12:40|100979|100863|100978.2|100862.2|100983.2|100867.2|100976.5|100860.5|45
1652148770000|2022-05-10 02:12:50|100978.7|100862.7|100969|100854.7|100981.6|100865.6|100966|100854.4|57
1652148780000|2022-05-10 02:13:00|100967.4|100854.3|100966.4|100850.4|100971|100855.7|100958.1|100842.1|60
1652148790000|2022-05-10 02:13:10|100965.1|100849.1|100961.8|100845.8|100965.1|100849.1|100959|100843|56
1652148800000|2022-05-10 02:13:20|100961.7|100845.7|100957.3|100841.3|100963.4|100847.4|100956.5|100840.5|62
1652148810000|2022-05-10 02:13:30|100956.7|100840.7|100944.9|100828.9|100957.8|100841.8|100944.7|100828.9|42
1652148820000|2022-05-10 02:13:40|100945|100829|100950.3|100835.7|100952.3|100837.7|100943.7|100827.7|52
1652148830000|2022-05-10 02:13:50|100949.2|100836|100950.2|100839.5|100952.9|100841|100944.1|100834.4|44
1652148840000|2022-05-10 02:14:00|100948.3|100839.3|100972.8|100856.8|100976.2|100860.2|100947.8|100837.7|67
1652148850000|2022-05-10 02:14:10|100972.3|100856.3|100973.5|100857.5|100978.6|100862.6|100966.5|100850.5|65
1652148860000|2022-05-10 02:14:20|100974.9|100858.9|100969.3|100853.3|100974.9|100858.9|100959.9|100843.9|47
1652148870000|2022-05-10 02:14:30|100969.4|100853.4|100956.2|100842.3|100969.4|100853.4|100956.2|100841.5|47
1652148880000|2022-05-10 02:14:40|100957.6|100841.6|100951.6|100841.6|100958|100846.6|100949.9|100837.9|41
1652148890000|2022-05-10 02:14:50|100951.5|100841.5|100954.5|100838.5|100958.8|100842.8|100949.7|100836.8|54
1652148900000|2022-05-10 02:15:00|100954.2|100838.2|100954.9|100838.9|100955.1|100839.1|100945.7|100829.7|50
1652148910000|2022-05-10 02:15:10|100955.3|100839.3|100954.3|100838.3|100956.9|100840.9|100952.5|100836.5|52
1652148920000|2022-05-10 02:15:20|100954.4|100838.4|100948.1|100838.6|100954.5|100842.2|100944.1|100828.1|48
1652148930000|2022-05-10 02:15:30|100946.8|100838.8|100962.2|100849.5|100964.4|100849.8|100946.8|100834.2|56
1652148940000|2022-05-10 02:15:40|100961.6|100849.8|100965.8|100849.8|100975.1|100859.1|100959.5|100846.3|61
1652148950000|2022-05-10 02:15:50|100971|100855|100971.7|100855.7|100971.7|100855.7|100967|100851|57
1652148960000|2022-05-10 02:16:00|100971.6|100855.6|100970.1|100854.1|100971.6|100855.6|100968|100852|56
1652148970000|2022-05-10 02:16:10|100970.2|100854.2|100962.5|100847.5|100971.1|100855.1|100962|100846|54
1652148980000|2022-05-10 02:16:20|100962.6|100848.2|100953.4|100837.4|100965.6|100849.6|100953.3|100837.3|66
1652148990000|2022-05-10 02:16:30|100954.1|100838.1|100953.1|100837.1|100959.3|100843.3|100950.6|100834.6|50
1652149000000|2022-05-10 02:16:40|100953|100837|100958.2|100842.2|100960.8|100844.8|100952.8|100836.8|51
1652149010000|2022-05-10 02:16:50|100958.1|100842.1|100956.7|100840.7|100958.9|100842.9|100956.7|100840.7|42
1652149020000|2022-05-10 02:17:00|100964|100848|100959.5|100851.4|100965.2|100852.5|100956.8|100840.8|44
1652149030000|2022-05-10 02:17:10|100959.9|100850.9|100958.8|100842.8|100963.9|100855|100956.6|100841.4|49
1652149040000|2022-05-10 02:17:20|100958.4|100842.4|100954.4|100838.4|100958.4|100842.6|100945.6|100829.9|46
1652149050000|2022-05-10 02:17:30|100952.2|100836.2|100948.8|100832.8|100952.5|100836.5|100945.7|100829.7|42
1652149060000|2022-05-10 02:17:40|100948.9|100832.9|100945|100829|100951.3|100835.3|100942.3|100826.3|51
1652149070000|2022-05-10 02:17:50|100944.5|100828.5|100943|100827|100947.1|100831.1|100939.1|100823.1|49
1652149080000|2022-05-10 02:18:00|100942.3|100826.3|100931.9|100815.9|100942.5|100826.5|100924|100808|48
1652149090000|2022-05-10 02:18:10|100931.5|100815.5|100929.9|100813.9|100936.5|100820.5|100927.4|100811.4|44
1652149100000|2022-05-10 02:18:20|100930.4|100814.4|100924.2|100808.2|100931.7|100815.7|100921.8|100805.8|42
1652149110000|2022-05-10 02:18:30|100923.5|100807.5|100919.2|100803.2|100923.9|100807.9|100916.5|100800.5|35
1652149120000|2022-05-10 02:18:40|100918.9|100802.9|100910.4|100794.4|100918.9|100802.9|100908.9|100792.9|41
1652149130000|2022-05-10 02:18:50|100916.5|100800.5|100921.8|100805.8|100923.8|100807.8|100912.8|100796.8|53
1652149140000|2022-05-10 02:19:00|100921.7|100805.7|100919.6|100803.6|100921.8|100805.8|100911|100795|40
1652149150000|2022-05-10 02:19:10|100918.6|100802.6|100905.1|100789.1|100918.6|100802.6|100898.7|100782.7|54
1652149160000|2022-05-10 02:19:20|100904.5|100788.5|100904.1|100791.7|100914.6|100800.5|100902|100787.4|50
1652149170000|2022-05-10 02:19:30|100901.6|100788.1|100905.9|100789.9|100908.1|100793.9|100897.6|100781.8|52
1652149180000|2022-05-10 02:19:40|100908.1|100792.1|100906|100790|100911.5|100795.5|100904.8|100788.8|29
1652149190000|2022-05-10 02:19:50|100903.6|100787.6|100906.1|100790.1|100907.5|100791.5|100903.2|100787.2|32
1652149200000|2022-05-10 02:20:00|100904.8|100788.8|100896.7|100787.1|100904.8|100790.5|100891.9|100784.1|49
1652149210000|2022-05-10 02:20:10|100896.1|100789|100907.3|100793.1|100908.9|100796.3|100892.6|100784.5|41
1652149220000|2022-05-10 02:20:20|100908.9|100792.9|100903.4|100787.4|100911.2|100795.3|100897.2|100786.2|43
1652149230000|2022-05-10 02:20:30|100897.8|100782.9|100906.9|100790.9|100911.7|100795.7|100897.2|100781.9|38
1652149240000|2022-05-10 02:20:40|100903.9|100787.9|100896.8|100780.8|100907.3|100791.3|100895.2|100779.2|43
1652149250000|2022-05-10 02:20:50|100896.9|100780.9|100897.9|100781.9|100897.9|100781.9|100895.8|100779.8|27
1652149260000|2022-05-10 02:21:00|100897.7|100781.7|100888.7|100773.5|100897.7|100784.6|100869.7|100769.9|53
1652149270000|2022-05-10 02:21:10|100888.6|100776.6|100891.1|100775.1|100892.6|100779.4|100880.1|100769.7|64
1652149280000|2022-05-10 02:21:20|100891|100775|100892.1|100776.1|100900.8|100784.8|100885.4|100774|59
1652149290000|2022-05-10 02:21:30|100893.3|100778.1|100877.1|100779|100894.4|100781.6|100869.8|100773.6|58
1652149300000|2022-05-10 02:21:40|100877.5|100780.4|100876.4|100788.6|100881.7|100788.7|100869.9|100778.1|54
1652149310000|2022-05-10 02:21:50|100877.7|100787.1|100881.6|100784.2|100893.1|100787.6|100873.6|100780.1|68
1652149320000|2022-05-10 02:22:00|100893.9|100777.9|100891.9|100777.8|100898.2|100782.8|100885|100775.6|70
1652149330000|2022-05-10 02:22:10|100891.5|100777.5|100891.4|100778.6|100894.8|100779.8|100889.5|100776.9|39
1652149340000|2022-05-10 02:22:20|100890.5|100778.7|100889.8|100778.4|100894|100780.6|100885.5|100773.2|55
1652149350000|2022-05-10 02:22:30|100888.2|100778.3|100886.7|100785.1|100895.2|100792.6|100869|100776.1|80
1652149360000|2022-05-10 02:22:40|100885.6|100785.4|100901.4|100789.4|100907.7|100794.8|100878.5|100772.6|76
1652149370000|2022-05-10 02:22:50|100902.7|100791.1|100888.8|100775.9|100904.6|100794|100886.1|100774.8|79
1652149380000|2022-05-10 02:23:00|100888.7|100775.7|100895.5|100779.5|100899.3|100783.3|100882.5|100773.9|71
1652149390000|2022-05-10 02:23:10|100896.2|100780.2|100881.9|100780.1|100896.8|100789.2|100875.1|100776.8|62
1652149400000|2022-05-10 02:23:20|100888.1|100789.2|100905.6|100799.2|100913.7|100806.6|100876.9|100780|79
1652149410000|2022-05-10 02:23:30|100894.7|100805|100911.1|100795.1|100916.9|100805|100890.6|100789.7|66
1652149420000|2022-05-10 02:23:40|100911.5|100795.5|100916.4|100804.5|100926.8|100810.8|100902.5|100794.2|64
1652149430000|2022-05-10 02:23:50|100917|100804|100916.1|100808.7|100921.9|100808.7|100915.4|100801.3|56
1652149440000|2022-05-10 02:24:00|100919|100807.9|100916.9|100804.6|100921.1|100808.9|100914.7|100804.6|45
1652149450000|2022-05-10 02:24:10|100916.2|100804.7|100909|100810.3|100918.3|100816.3|100903|100803.6|59
1652149460000|2022-05-10 02:24:20|100911.5|100810.4|100905|100812.2|100914.5|100814.9|100899.1|100803.9|59
1652149470000|2022-05-10 02:24:30|100905.2|100812|100914.3|100801.8|100917.3|100815|100895.3|100801.2|59
1652149480000|2022-05-10 02:24:40|100914.8|100800.5|100924|100808|100924|100809.3|100910.3|100800.1|40
1652149490000|2022-05-10 02:24:50|100923.8|100807.8|100906.3|100794.1|100924.6|100811.3|100904.7|100793.3|44
1652149500000|2022-05-10 02:25:00|100906.7|100794.2|100894.6|100799.9|100908.6|100801.4|100894.6|100788.8|42
1652149510000|2022-05-10 02:25:10|100894.2|100799.4|100919.2|100803.2|100919.8|100803.8|100892.7|100785.3|61
1652149520000|2022-05-10 02:25:20|100917.3|100801.3|100914.4|100799.5|100923.1|100808|100909.2|100794.4|62
1652149530000|2022-05-10 02:25:30|100915.1|100799.1|100913.8|100800.9|100915.9|100800.9|100906.5|100794.1|66
1652149540000|2022-05-10 02:25:40|100912.8|100802.3|100904|100810.7|100920.2|100811.2|100903.7|100800.5|51
1652149550000|2022-05-10 02:25:50|100904.1|100810.6|100900.7|100805.2|100909|100813|100900.3|100803.6|52
1652149560000|2022-05-10 02:26:00|100902.3|100805|100906.1|100809.2|100906.5|100809.4|100902.2|100805|40
1652149570000|2022-05-10 02:26:10|100920.1|100804.1|100927.5|100811.5|100927.5|100811.5|100914.4|100800.1|39
1652149580000|2022-05-10 02:26:20|100927.7|100811.7|100926.6|100810.6|100928.8|100812.8|100920.2|100804.2|42
1652149590000|2022-05-10 02:26:30|100925.7|100809.7|100928|100812|100928.1|100812.1|100922.8|100806.8|33
1652149600000|2022-05-10 02:26:40|100927.9|100811.9|100940.4|100824.4|100945.5|100829.5|100920.1|100811.9|45
1652149610000|2022-05-10 02:26:50|100940.9|100824.9|100921.1|100805.1|100941.4|100825.4|100915|100802.8|61
1652149620000|2022-05-10 02:27:00|100922.3|100806.3|100927.3|100811.3|100931.6|100815.6|100917.6|100801.7|65
1652149630000|2022-05-10 02:27:10|100927.5|100811.5|100917.1|100801.1|100928.4|100812.4|100912|100798.7|46
1652149640000|2022-05-10 02:27:20|100917.6|100801.6|100911.4|100810.3|100919.3|100810.3|100910.5|100800.9|36
1652149650000|2022-05-10 02:27:30|100910.1|100809.5|100907.5|100807.3|100914.8|100813.9|100900.4|100801.9|43
1652149660000|2022-05-10 02:27:40|100907.4|100807.1|100902.6|100805.9|100907.4|100810.2|100897.7|100798.7|41
1652149670000|2022-05-10 02:27:50|100902.4|100805.1|100902.8|100786.8|100914.5|100805.1|100899.3|100785.2|49
1652149680000|2022-05-10 02:28:00|100900.2|100784.2|100892.1|100776.1|100900.2|100787.6|100879.1|100776.1|77
1652149690000|2022-05-10 02:28:10|100892.3|100776.3|100884.3|100775.9|100893.7|100779.2|100881.5|100773.5|66
1652149700000|2022-05-10 02:28:20|100884.2|100775.8|100881.9|100770.1|100889.4|100776|100879.4|100770.1|56
1652149710000|2022-05-10 02:28:30|100880.3|100772.4|100866|100757.9|100880.3|100776.6|100857.4|100753.1|68
1652149720000|2022-05-10 02:28:40|100865.5|100758.9|100788.7|100672.7|100865.5|100759.3|100785.6|100669.6|75
1652149730000|2022-05-10 02:28:50|100782.4|100666.4|100784.6|100668.6|100796.7|100680.7|100782.4|100666.4|62
1652149740000|2022-05-10 02:29:00|100785.2|100669.2|100790.3|100674.3|100792.5|100676.5|100780|100664|57
1652149750000|2022-05-10 02:29:10|100790.8|100674.8|100781.2|100676.7|100797.1|100685.3|100781.2|100669.4|63
1652149760000|2022-05-10 02:29:20|100781.3|100676.9|100796.9|100680.9|100804.3|100688.3|100770.1|100669.5|73
1652149770000|2022-05-10 02:29:30|100795.7|100679.7|100799.9|100683.9|100801.8|100685.8|100793.1|100677.1|67
1652149780000|2022-05-10 02:29:40|100800|100684|100782.7|100666.7|100800.5|100684.5|100782.6|100666.6|51
1652149790000|2022-05-10 02:29:50|100782.6|100666.6|100779.5|100663.5|100795.7|100679.7|100776|100660|64
1652149800000|2022-05-10 02:30:00|100779.3|100663.3|100784.6|100669.6|100785.1|100669.6|100775.2|100659.2|66
1652149810000|2022-05-10 02:30:10|100785.4|100670.3|100783.9|100667.9|100786.2|100670.4|100772|100664.5|59
1652149820000|2022-05-10 02:30:20|100784|100668|100784.6|100677.4|100786|100679|100762.1|100665.9|59
1652149830000|2022-05-10 02:30:30|100781.9|100678|100785.4|100674.4|100787.9|100682|100779.2|100674.4|47
1652149840000|2022-05-10 02:30:40|100785.3|100674.6|100784.5|100670.1|100789.8|100680|100769.2|100665.8|63
1652149850000|2022-05-10 02:30:50|100784|100671.5|100785.3|100681.7|100804.7|100688.7|100780.5|100667.6|70
1652149860000|2022-05-10 02:31:00|100788.4|100680.5|100789.5|100673.5|100797|100683.2|100782.4|100673.1|67
1652149870000|2022-05-10 02:31:10|100786.8|100675.2|100783.7|100675.3|100804|100689.1|100778.5|100670.1|76
1652149880000|2022-05-10 02:31:20|100781.7|100676.8|100795|100683.6|100803.8|100687.8|100781.7|100676.8|61
1652149890000|2022-05-10 02:31:30|100793.7|100683.7|100793|100680.4|100800.8|100688.1|100787.9|100679.3|64
1652149900000|2022-05-10 02:31:40|100792.9|100680.3|100776.2|100682.2|100795.6|100688.7|100773.7|100677.5|68
1652149910000|2022-05-10 02:31:50|100778.4|100682.3|100784.4|100673.2|100790.6|100682.3|100772.4|100669.3|73
1652149920000|2022-05-10 02:32:00|100782.5|100673|100787.9|100676.1|100799.1|100683.1|100777.7|100669.4|72
1652149930000|2022-05-10 02:32:10|100791.3|100675.3|100789.1|100678.2|100793.9|100680.5|100778.2|100667.9|76
1652149940000|2022-05-10 02:32:20|100793.9|100677.9|100779.6|100673.7|100793.9|100677.9|100778.3|100667.5|63
1652149950000|2022-05-10 02:32:30|100788|100672|100775.7|100682.5|100792.3|100685.5|100767.5|100672|72
1652149960000|2022-05-10 02:32:40|100775.8|100682.4|100770.2|100677.1|100775.8|100683.7|100761.3|100672.3|68
1652149970000|2022-05-10 02:32:50|100770.3|100676.1|100771.6|100675.7|100782.4|100682.2|100756.5|100661.2|68
1652149980000|2022-05-10 02:33:00|100777.4|100676.7|100787|100677.9|100804.4|100689.2|100777.4|100674.4|70
1652149990000|2022-05-10 02:33:10|100787.1|100678.2|100802.6|100687|100812.6|100696.6|100784.7|100678.2|70
1652150000000|2022-05-10 02:33:20|100799.9|100688.6|100802.5|100686.5|100806.1|100692.3|100795.3|100683.3|59
1652150010000|2022-05-10 02:33:30|100803.3|100687.3|100784.7|100696|100804.9|100697.8|100781.9|100684.5|66
1652150020000|2022-05-10 02:33:40|100784.2|100696.5|100777.2|100692.2|100797.5|100701|100777.2|100680.3|74
1652150030000|2022-05-10 02:33:50|100777.8|100691.7|100793.6|100687.1|100803.1|100708.3|100777.8|100682.9|73
1652150040000|2022-05-10 02:34:00|100791.4|100687.9|100795.2|100686.4|100806.2|100690.2|100791.4|100679.5|77
1652150050000|2022-05-10 02:34:10|100795.6|100686.5|100792|100681.6|100796.1|100687.8|100786.3|100674.4|61
1652150060000|2022-05-10 02:34:20|100791.9|100681.7|100800.5|100695|100800.5|100705.8|100785.9|100679.8|52
1652150070000|2022-05-10 02:34:30|100789.5|100699.9|100798.9|100701|100806.5|100706.6|100785.5|100693.2|73
1652150080000|2022-05-10 02:34:40|100795.4|100704.4|100795.9|100699|100804.5|100704.4|100785|100690.3|72
1652150090000|2022-05-10 02:34:50|100812.6|100696.6|100793.9|100690.1|100812.6|100697.9|100787.3|100683.9|72
1652150100000|2022-05-10 02:35:00|100793.7|100690|100789|100680.2|100800.5|100691.3|100785.7|100677.9|70
1652150110000|2022-05-10 02:35:10|100788.2|100680.4|100775.6|100669.7|100793.5|100680.6|100775.6|100668.2|69
1652150120000|2022-05-10 02:35:20|100765.7|100673.1|100776.1|100663.7|100783.3|100673.1|100760.9|100660.8|76
1652150130000|2022-05-10 02:35:30|100774.7|100665.5|100775.1|100669.1|100783.1|100673|100769.6|100663.7|71
1652150140000|2022-05-10 02:35:40|100774.4|100670.5|100771.2|100668.6|100781.6|100675.1|100770.4|100666.5|70
1652150150000|2022-05-10 02:35:50|100760.2|100677.6|100756.1|100671.8|100777.1|100679.8|100755.6|100666.4|77
1652150160000|2022-05-10 02:36:00|100764.1|100665.6|100762.8|100667.3|100771.2|100672.8|100750.7|100656.2|77
1652150170000|2022-05-10 02:36:10|100765.9|100664.5|100767.2|100662.4|100782|100672.3|100755.3|100660.9|74
1652150180000|2022-05-10 02:36:20|100762.1|100663.4|100764|100660.2|100778.6|100666.6|100757.9|100655.4|73
1652150190000|2022-05-10 02:36:30|100774.5|100658.5|100769.6|100666|100774.5|100666|100755.7|100656.1|67
1652150200000|2022-05-10 02:36:40|100768.4|100665|100769.5|100670.8|100781.9|100679.1|100758.9|100660.3|77
1652150210000|2022-05-10 02:36:50|100761.3|100672.5|100774.4|100675.9|100778.4|100682.3|100759.1|100667.6|77
1652150220000|2022-05-10 02:37:00|100764.2|100677.6|100776.4|100677.7|100779|100687.2|100762|100671.4|76
1652150230000|2022-05-10 02:37:10|100769.7|100682.8|100782.8|100682.8|100785.6|100684|100769.7|100676.8|77
1652150240000|2022-05-10 02:37:20|100783.9|100681.6|100793.8|100688.4|100805.5|100694.5|100779.5|100680.1|74
1652150250000|2022-05-10 02:37:30|100789.1|100687.4|100795.3|100687.5|100796|100691|100784.9|100686.7|59
1652150260000|2022-05-10 02:37:40|100795.1|100687.9|100792.4|100692|100796.5|100694.3|100788.6|100686.4|58
1652150270000|2022-05-10 02:37:50|100792.3|100692.6|100780.2|100686.8|100793|100698.9|100774.4|100680.6|67
1652150280000|2022-05-10 02:38:00|100781.8|100685|100777.6|100691.5|100788|100698.9|100776.1|100685|65
1652150290000|2022-05-10 02:38:10|100777.1|100691.1|100776|100675.6|100790.5|100694.6|100772.3|100673|69
1652150300000|2022-05-10 02:38:20|100775.8|100676.4|100767.9|100675.4|100790.3|100679.3|100767.9|100669.2|73
1652150310000|2022-05-10 02:38:30|100768.2|100677.4|100777.8|100679.2|100800.4|100687.7|100764.8|100670.7|75
1652150320000|2022-05-10 02:38:40|100784.1|100683.6|100760.8|100663.2|100784.1|100683.6|100756|100662.2|74
1652150330000|2022-05-10 02:38:50|100761.1|100663.1|100745.1|100640.1|100761.1|100664.9|100732.1|100636.1|73
1652150340000|2022-05-10 02:39:00|100741.9|100637.4|100735|100635.5|100751|100649.7|100731.2|100630.7|74
1652150350000|2022-05-10 02:39:10|100735.5|100635.8|100732.7|100623.5|100736.8|100639.1|100716.5|100619.3|77
1652150360000|2022-05-10 02:39:20|100724.4|100620.7|100720.8|100625.4|100737.8|100626.9|100719.9|100617.3|68
1652150370000|2022-05-10 02:39:30|100721.2|100625.6|100713|100613.7|100724.5|100625.6|100704.8|100612.4|68
1652150380000|2022-05-10 02:39:40|100712.2|100613.3|100735.9|100638|100742.8|100646|100708.8|100611|75
1652150390000|2022-05-10 02:39:50|100733.5|100638.9|100732.4|100638.1|100739.9|100642|100727.9|100628.8|65
1652150400000|2022-05-10 02:40:00|100732.8|100636.4|100741.5|100644.1|100747.7|100646.2|100724.5|100627.9|71
1652150410000|2022-05-10 02:40:10|100740.6|100645.5|100736.7|100633.8|100748.4|100652.3|100731.5|100631.4|77
1652150420000|2022-05-10 02:40:20|100734.8|100635.3|100725.5|100638.3|100751.5|100644.8|100725.5|100629.4|77
1652150430000|2022-05-10 02:40:30|100728.8|100637.3|100748.7|100652.8|100753.7|100653.6|100728.8|100637.3|78
1652150440000|2022-05-10 02:40:40|100749.7|100653.4|100746|100650.5|100756.5|100655|100737.7|100644.3|68
1652150450000|2022-05-10 02:40:50|100746.2|100649.5|100742.6|100650.8|100756.4|100654.5|100739.1|100645.6|67
1652150460000|2022-05-10 02:41:00|100743.4|100650.6|100746.1|100646.9|100749.1|100651.5|100738.4|100641|75
1652150470000|2022-05-10 02:41:10|100748.6|100647.7|100743.8|100651.8|100751.7|100652.5|100735.6|100640.7|73
1652150480000|2022-05-10 02:41:20|100744.1|100651.4|100739.3|100646.8|100755.1|100653.3|100735.6|100641.5|68
1652150490000|2022-05-10 02:41:30|100741.4|100644.1|100753.7|100656|100762.6|100659.7|100738.5|100644.1|78
1652150500000|2022-05-10 02:41:40|100751.3|100655.9|100754.7|100659.8|100763.6|100663|100745.7|100654.1|70
1652150510000|2022-05-10 02:41:50|100753.4|100659.5|100768.3|100674.3|100775.7|100675.1|100736|100653.2|74
1652150520000|2022-05-10 02:42:00|100772.4|100673.1|100771.5|100678.5|100784.7|100683.5|100760.8|100667.1|69
1652150530000|2022-05-10 02:42:10|100770.1|100679.3|100766.2|100668.5|100777.1|100680.2|100763.8|100668.3|75
1652150540000|2022-05-10 02:42:20|100767.2|100669.9|100765|100672.9|100780.2|100678.2|100763.9|100668.7|66
1652150550000|2022-05-10 02:42:30|100765.3|100672.1|100766.4|100674.7|100771.8|100677.6|100761.5|100670.8|58
1652150560000|2022-05-10 02:42:40|100766.3|100684.5|100763.8|100689|100768.2|100689.4|100752.2|100677.8|68
1652150570000|2022-05-10 02:42:50|100764.1|100689.8|100776.8|100684|100787.2|100699.2|100748.2|100679.5|75
1652150580000|2022-05-10 02:43:00|100775.9|100683.8|100772.6|100682.1|100781.9|100687.3|100771.3|100680.9|64
1652150590000|2022-05-10 02:43:10|100777.4|100684.7|100772.6|100689.2|100786|100689.2|100767|100676.4|74
1652150600000|2022-05-10 02:43:20|100778.5|100686.2|100773.9|100683.2|100790|100692.4|100769.6|100680.6|75
1652150610000|2022-05-10 02:43:30|100771.5|100684.1|100780.3|100685.1|100783.9|100688.2|100768.5|100680.3|71
1652150620000|2022-05-10 02:43:40|100782.8|100683.6|100779.4|100685.8|100789.6|100692|100773.7|100682|64
1652150630000|2022-05-10 02:43:50|100781.5|100686|100769.4|100687.5|100785.1|100689.4|100768.5|100682.4|60
1652150640000|2022-05-10 02:44:00|100766.8|100690.2|100769.3|100697.4|100776.2|100697.6|100765|100689.1|68
1652150650000|2022-05-10 02:44:10|100769.6|100694.8|100774.5|100680.3|100785.3|100695.1|100761.6|100674.6|75
1652150660000|2022-05-10 02:44:20|100776.5|100683.7|100775.8|100687|100793.2|100693.4|100770.5|100679.7|72
1652150670000|2022-05-10 02:44:30|100773|100688.3|100775.9|100690.8|100797.1|100692.2|100771.8|100684.1|67
1652150680000|2022-05-10 02:44:40|100779|100688.2|100758.5|100670.3|100780.8|100688.5|100754.5|100668|72
1652150690000|2022-05-10 02:44:50|100758.6|100669.7|100766.4|100662.9|100769|100675|100755.3|100659.4|72
1652150700000|2022-05-10 02:45:00|100765.3|100663.1|100755.7|100670.9|100765.3|100671.3|100754.2|100662|66
1652150710000|2022-05-10 02:45:10|100755.3|100663.1|100759.4|100664|100766.1|100670.8|100748.4|100659.3|67
1652150720000|2022-05-10 02:45:20|100764.5|100648.5|100759.8|100653.9|100769.8|100666.1|100750.1|100648.5|76
1652150730000|2022-05-10 02:45:30|100757.3|100654.6|100751.6|100660.2|100764.9|100660.2|100746.9|100651|63
1652150740000|2022-05-10 02:45:40|100753|100654.7|100760.1|100659|100760.1|100661|100743.2|100651.1|56
1652150750000|2022-05-10 02:45:50|100757.5|100665.5|100752.9|100649.1|100777.6|100669.6|100746.6|100648.5|66
1652150760000|2022-05-10 02:46:00|100749.5|100650.7|100746.3|100644.1|100759.3|100656.5|100731.3|100642.8|65
1652150770000|2022-05-10 02:46:10|100743.2|100645.1|100740.3|100642.5|100743.2|100647.6|100729.7|100641.2|56
1652150780000|2022-05-10 02:46:20|100740.4|100642.6|100751.9|100658|100760.7|100660.4|100737.5|100642.3|66
1652150790000|2022-05-10 02:46:30|100752.1|100657.9|100750.2|100651.3|100752.1|100658.3|100743.8|100649.4|54
1652150800000|2022-05-10 02:46:40|100750.4|100651|100749|100651.1|100753|100655.9|100732.6|100639.9|59
1652150810000|2022-05-10 02:46:50|100751|100650|100742|100650.9|100755.6|100657.5|100735.9|100642|76
1652150820000|2022-05-10 02:47:00|100739.6|100651.8|100736.5|100647.6|100756.1|100652|100728.5|100636.2|76
1652150830000|2022-05-10 02:47:10|100737.6|100646.9|100737.5|100647.3|100752.3|100650.8|100731.2|100640.2|72
1652150840000|2022-05-10 02:47:20|100737.8|100647.6|100749.3|100653.9|100751|100653.9|100734.8|100646.8|61
1652150850000|2022-05-10 02:47:30|100748.9|100653.6|100732.4|100654.4|100748.9|100655.8|100729.1|100644.8|55
1652150860000|2022-05-10 02:47:40|100732.3|100654.2|100745|100654.8|100745.3|100662|100732.3|100651.2|62
1652150870000|2022-05-10 02:47:50|100739.6|100664|100752.7|100656.9|100755.2|100664|100739.6|100652.5|69
1652150880000|2022-05-10 02:48:00|100753.4|100656.3|100753.5|100657|100759.2|100661.9|100744|100651.5|62
1652150890000|2022-05-10 02:48:10|100753.3|100654.3|100747.6|100646.9|100755.8|100656.9|100738.2|100645.5|62
1652150900000|2022-05-10 02:48:20|100747.1|100649.2|100742.7|100646.9|100749.6|100650.2|100735.4|100641.5|60
1652150910000|2022-05-10 02:48:30|100741.2|100645.7|100737.9|100642.3|100743.1|100647.8|100732.3|100640.8|54
1652150920000|2022-05-10 02:48:40|100738.2|100642.4|100730.2|100636|100744|100645.7|100728.1|100635.1|65
1652150930000|2022-05-10 02:48:50|100730|100635.8|100719.2|100628.4|100735.9|100638.3|100712.1|100624.9|67
1652150940000|2022-05-10 02:49:00|100718.5|100628.9|100726.4|100629.9|100728.1|100632.7|100715.8|100624.7|67
1652150950000|2022-05-10 02:49:10|100725.9|100629.2|100729.2|100625.8|100729.2|100629.2|100712.5|100623.2|65
1652150960000|2022-05-10 02:49:20|100729.1|100625.7|100707.7|100630|100732.4|100633.8|100707.7|100623.6|58
1652150970000|2022-05-10 02:49:30|100709.3|100627.4|100723.9|100623.6|100723.9|100632.1|100706.6|100622.1|68
1652150980000|2022-05-10 02:49:40|100724.6|100623.2|100712.6|100622.9|100724.6|100628.3|100697.9|100616.6|62
1652150990000|2022-05-10 02:49:50|100719.2|100620.9|100710.5|100616.8|100719.2|100624.9|100704.2|100616.8|68
1652151000000|2022-05-10 02:50:00|100712.6|100616.6|100716.5|100627.1|100718.4|100628.7|100710.1|100616.6|56
1652151010000|2022-05-10 02:50:10|100716.6|100627.5|100723.8|100625.3|100734.4|100629.4|100716|100623.2|58
1652151020000|2022-05-10 02:50:20|100723.7|100624.9|100727.6|100631.9|100727.6|100632|100719.8|100624.3|60
1652151030000|2022-05-10 02:50:30|100727.7|100632.1|100740.2|100642.5|100746.2|100642.9|100727.7|100630.8|61
1652151040000|2022-05-10 02:50:40|100745.1|100641|100745|100647.5|100761.1|100653.6|100737.6|100639.9|60
1652151050000|2022-05-10 02:50:50|100750.4|100645.7|100752.4|100654.2|100754.7|100656.3|100743.7|100645.6|70
1652151060000|2022-05-10 02:51:00|100752.3|100654|100739.5|100643.3|100755.2|100655.3|100737.4|100643.1|62
1652151070000|2022-05-10 02:51:10|100737|100643.2|100739.5|100638.8|100744.7|100643.6|100729.4|100635|57
1652151080000|2022-05-10 02:51:20|100739.4|100638.6|100739.8|100639|100741.8|100640.5|100733.4|100637.5|50
1652151090000|2022-05-10 02:51:30|100736.7|100638.9|100741.9|100640.8|100742|100641.6|100734.6|100636.9|43
1652151100000|2022-05-10 02:51:40|100741.7|100638.7|100728.2|100636.7|100741.7|100639.2|100723.9|100633.2|38
1652151110000|2022-05-10 02:51:50|100728.3|100637|100719.3|100634.8|100729|100637|100718.9|100629.8|41
1652151120000|2022-05-10 02:52:00|100719.4|100634.7|100746.2|100641.8|100750.3|100652.1|100717.8|100634.7|61
1652151130000|2022-05-10 02:52:10|100744.9|100641.9|100746.5|100645.4|100747|100646.8|100738.8|100640.8|51
1652151140000|2022-05-10 02:52:20|100747.2|100645.7|100752|100650.6|100755.7|100650.9|100744.3|100642.6|37
1652151150000|2022-05-10 02:52:30|100753.8|100649.9|100743.3|100653.4|100754.1|100653.8|100742.9|100644.8|44
1652151160000|2022-05-10 02:52:40|100742.6|100652.6|100763.4|100649.9|100764.2|100663.6|100742.2|100649.9|60
1652151170000|2022-05-10 02:52:50|100759.9|100651.6|100767.7|100657.2|100769.2|100659.4|100755.6|100651.6|46
1652151180000|2022-05-10 02:53:00|100767.8|100656.2|100775.1|100670|100778.8|100675|100760.8|100652.5|59
1652151190000|2022-05-10 02:53:10|100774.3|100670.2|100773.4|100669.2|100779|100678.7|100769.1|100667.7|59
1652151200000|2022-05-10 02:53:20|100776.7|100668.1|100772.3|100669.1|100780.9|100679|100767.9|100666.3|54
1652151210000|2022-05-10 02:53:30|100768.2|100670.6|100779|100675.4|100779.5|100680.4|100768.2|100670.6|53
1652151220000|2022-05-10 02:53:40|100780.4|100675.9|100781.8|100681.5|100785.3|100688.1|100777|100666.3|67
1652151230000|2022-05-10 02:53:50|100784.9|100681.6|100778.6|100675.6|100787.2|100685.4|100773.9|100673.5|65
1652151240000|2022-05-10 02:54:00|100779|100675.5|100763.6|100660.5|100781.2|100679.2|100763.6|100660.5|58
1652151250000|2022-05-10 02:54:10|100761.1|100661|100755.6|100645.3|100764.9|100661|100749.8|100641.8|65
1652151260000|2022-05-10 02:54:20|100755.2|100645|100745|100640.6|100757.8|100648.9|100739.1|100635.9|62
1652151270000|2022-05-10 02:54:30|100742.3|100640.3|100756.3|100648.4|100756.7|100648.8|100741.4|100633.5|64
1652151280000|2022-05-10 02:54:40|100756.1|100648.5|100748.3|100642.5|100756.1|100649.3|100739.3|100636.1|59
1652151290000|2022-05-10 02:54:50|100748.6|100642.8|100744.3|100647|100756.8|100649.3|100741.2|100642.8|52
1652151300000|2022-05-10 02:55:00|100744.2|100650|100765.8|100661.3|100770|100663.4|100739.8|100643.5|57
1652151310000|2022-05-10 02:55:10|100767|100661.4|100782.1|100668.7|100784.1|100674.7|100763|100656.7|61
1652151320000|2022-05-10 02:55:20|100782.9|100669|100783.8|100671.7|100786.8|100674.2|100777.3|100665.6|38
1652151330000|2022-05-10 02:55:30|100784|100671.9|100790|100678.6|100796.1|100682.9|100782.7|100671.5|45
1652151340000|2022-05-10 02:55:40|100788.6|100678.8|100796.7|100680.7|100798.7|100688.7|100785.3|100677|52
1652151350000|2022-05-10 02:55:50|100797|100681|100791.9|100689.4|100798.2|100689.4|100790.1|100675.7|49
1652151360000|2022-05-10 02:56:00|100792|100689.5|100789|100683|100794.5|100690.5|100785.7|100677.3|62
1652151370000|2022-05-10 02:56:10|100787.9|100682.9|100790.1|100686.7|100796.3|100689.6|100787.2|100676.7|53
1652151380000|2022-05-10 02:56:20|100790|100687.1|100779.6|100673.6|100790.9|100687.4|100779.6|100673.4|57
1652151390000|2022-05-10 02:56:30|100779.4|100673.5|100765.4|100675.1|100779.4|100676.4|100764.2|100662.6|51
1652151400000|2022-05-10 02:56:40|100765.3|100674.9|100763.7|100671.2|100774.3|100682.9|100762.5|100671.1|56
1652151410000|2022-05-10 02:56:50|100763.8|100672.6|100765.2|100665.3|100770.9|100675.2|100762.7|100663.2|49
1652151420000|2022-05-10 02:57:00|100764.8|100666.2|100780.1|100672.3|100781.9|100674.6|100761.9|100662.1|55
1652151430000|2022-05-10 02:57:10|100779.8|100672|100787.1|100673.5|100787.1|100678.7|100779.8|100672|41
1652151440000|2022-05-10 02:57:20|100784.1|100673.9|100806.2|100695.1|100809.3|100700.6|100777.8|100673.9|71
1652151450000|2022-05-10 02:57:30|100806.6|100695.2|100796.2|100690.3|100809.7|100695.2|100796.2|100686|38
1652151460000|2022-05-10 02:57:40|100795.2|100690|100784.4|100673.7|100797.2|100690|100776.7|100667.5|56
1652151470000|2022-05-10 02:57:50|100783|100673.2|100782.2|100668.5|100783|100676.3|100774.8|100668.5|46
1652151480000|2022-05-10 02:58:00|100783.8|100669|100777.8|100665.5|100783.8|100672.7|100775.7|100663.6|45
1652151490000|2022-05-10 02:58:10|100778|100665.4|100768.4|100666.1|100778|100672.3|100763.9|100659.1|33
1652151500000|2022-05-10 02:58:20|100768|100666|100777.9|100667.4|100783.2|100672.3|100764.5|100660.4|48
1652151510000|2022-05-10 02:58:30|100779.4|100666.3|100780.2|100664.8|100782.5|100668|100767.6|100662|42
1652151520000|2022-05-10 02:58:40|100776.1|100665|100779.6|100668.8|100782.7|100671.5|100773.3|100665|45
1652151530000|2022-05-10 02:58:50|100777|100668|100761.8|100668.7|100778.9|100670.8|100758.2|100663.2|48
1652151540000|2022-05-10 02:59:00|100764.2|100666.4|100769.9|100657|100772.2|100670.7|100753.6|100656|61
1652151550000|2022-05-10 02:59:10|100768.3|100656.6|100772.3|100656.3|100774.3|100658.7|100764.5|100653.9|56
1652151560000|2022-05-10 02:59:20|100772.4|100656.4|100767.1|100661.6|100773.6|100663.6|100767.1|100656.3|46
1652151570000|2022-05-10 02:59:30|100771|100662.1|100753.5|100657.9|100771|100662.9|100752.6|100657.5|42
1652151580000|2022-05-10 02:59:40|100760.1|100667.8|100745.2|100644.1|100765.7|100674.1|100734.7|100641.4|54
1652151590000|2022-05-10 02:59:50|100743.9|100645|100741|100650.1|100747|100657|100736.8|100642.1|45
1652151600000|2022-05-10 03:00:00|100741.3|100648.1|100733.6|100641.7|100743.4|100648.1|100731.1|100640.5|49
1652151610000|2022-05-10 03:00:10|100733.4|100641.8|100739|100631.3|100744.2|100641.9|100702.4|100610.7|71
1652151620000|2022-05-10 03:00:20|100745.1|100635.6|100745.2|100629.5|100747.5|100636.4|100736.3|100629.5|60
1652151630000|2022-05-10 03:00:30|100744.6|100629.6|100739.6|100636.4|100748.5|100636.4|100739.5|100629.6|52
1652151640000|2022-05-10 03:00:40|100739.5|100636.3|100735|100640.6|100745|100640.6|100729.1|100632.4|53
1652151650000|2022-05-10 03:00:50|100728.2|100636.9|100729.4|100640.1|100733.7|100643.8|100727|100633.9|45
1652151660000|2022-05-10 03:01:00|100729.3|100640.3|100713.3|100608.8|100735.6|100642.8|100706.6|100608.8|61
1652151670000|2022-05-10 03:01:10|100711.2|100610.3|100707|100605.2|100713.4|100617.5|100685.8|100591.4|65
1652151680000|2022-05-10 03:01:20|100706.3|100606.8|100714|100600.2|100723|100612.3|100700.5|100599.6|66
1652151690000|2022-05-10 03:01:30|100712.6|100605.4|100721.1|100609|100726.3|100614.7|100709.9|100604.1|59
1652151700000|2022-05-10 03:01:40|100721.2|100608.9|100729.7|100618.3|100733.6|100619|100718.6|100608.5|53
1652151710000|2022-05-10 03:01:50|100726.1|100618.4|100731.8|100618.4|100739.3|100623.3|100722.8|100613.1|44
1652151720000|2022-05-10 03:02:00|100731.6|100618.8|100726.9|100616.8|100733.2|100625.7|100724.6|100616|41
1652151730000|2022-05-10 03:02:10|100727.2|100617.1|100711.1|100614.3|100730.5|100617.1|100710.4|100614.3|32
1652151740000|2022-05-10 03:02:20|100712|100613.8|100721.9|100605.9|100724.5|100615.3|100702.8|100602.9|53
1652151750000|2022-05-10 03:02:30|100720.7|100604.7|100720|100604|100722.4|100606.4|100714.9|100599.8|44
1652151760000|2022-05-10 03:02:40|100720.2|100604.2|100717.4|100607.8|100722.9|100610.7|100715.3|100604.2|27
1652151770000|2022-05-10 03:02:50|100717|100608.5|100714.5|100614.8|100719.2|100618.7|100705.3|100606.4|35
1652151780000|2022-05-10 03:03:00|100717.5|100613|100735.9|100625.4|100739.3|100631.3|100714.4|100613|57
1652151790000|2022-05-10 03:03:10|100736.7|100626.2|100745.1|100632.7|100746.1|100633.8|100732.4|100626.2|54
1652151800000|2022-05-10 03:03:20|100742.2|100633.2|100738.6|100629.3|100748.1|100635.1|100734.9|100628.4|55
1652151810000|2022-05-10 03:03:30|100737.5|100627.8|100752|100637.6|100755.3|100643.2|100734.2|100625.2|55
1652151820000|2022-05-10 03:03:40|100749.4|100636.8|100744.6|100628.6|100749.4|100637.2|100738.1|100623.4|57
1652151830000|2022-05-10 03:03:50|100744.1|100628.1|100746.5|100631.3|100749|100633|100743.8|100628.1|45
1652151840000|2022-05-10 03:04:00|100745.4|100630.6|100740|100630.9|100749.1|100633.1|100740|100626.9|46
1652151850000|2022-05-10 03:04:10|100739.9|100631.2|100739.7|100630.7|100743.7|100631.7|100726.1|100614.9|59
1652151860000|2022-05-10 03:04:20|100739.8|100631.2|100741.9|100626.4|100744.3|100631.2|100736.7|100624.7|55
1652151870000|2022-05-10 03:04:30|100741.7|100626.2|100731.8|100623.2|100741.7|100627.1|100731.1|100621.4|59
1652151880000|2022-05-10 03:04:40|100732.7|100623.6|100725|100624.9|100733.6|100627.2|100720.7|100614.4|46
1652151890000|2022-05-10 03:04:50|100725.7|100625.6|100723|100619.3|100728.5|100627.6|100722.1|100617.9|52
1652151900000|2022-05-10 03:05:00|100723.2|100620.2|100732.1|100617.8|100732.1|100620.4|100717.3|100614|36
1652151910000|2022-05-10 03:05:10|100733.2|100618.2|100739.4|100628.4|100745.9|100634.9|100733.1|100618.2|52
1652151920000|2022-05-10 03:05:20|100745|100629|100734.5|100625|100746.8|100631|100733.6|100624.6|50
1652151930000|2022-05-10 03:05:30|100734.9|100626|100742|100631.8|100742.2|100634.2|100733.1|100624.6|46
1652151940000|2022-05-10 03:05:40|100742.1|100633.5|100735.4|100629.5|100744.3|100634.4|100734.1|100624.5|38
1652151950000|2022-05-10 03:05:50|100735.5|100627.1|100735.1|100629.3|100735.5|100630|100733|100626.8|36
1652151960000|2022-05-10 03:06:00|100734.9|100629.1|100729.2|100633.3|100736.4|100636.8|100729|100623.3|30
1652151970000|2022-05-10 03:06:10|100729.1|100634.6|100743.7|100627.7|100745.3|100634.6|100728.1|100627.7|30
1652151980000|2022-05-10 03:06:20|100743.6|100627.6|100738.7|100633.2|100745.6|100635.2|100735.6|100627.6|33
1652151990000|2022-05-10 03:06:30|100740.4|100634|100742.9|100631.4|100743.8|100634.5|100739.2|100630.3|48
1652152000000|2022-05-10 03:06:40|100739.8|100631.3|100735.6|100634.5|100739.8|100639|100728.9|100630.4|32
1652152010000|2022-05-10 03:06:50|100735.5|100634.3|100725.3|100630.9|100737.2|100635.9|100724.9|100625.9|32
1652152020000|2022-05-10 03:07:00|100724.9|100630.8|100731.1|100618|100732.6|100631|100722.5|100615.5|59
1652152030000|2022-05-10 03:07:10|100735|100620.1|100705.3|100592.4|100735.6|100620.1|100703.1|100591.3|67
1652152040000|2022-05-10 03:07:20|100705.4|100592.7|100714.4|100598.8|100720.5|100605.4|100702.6|100592.7|58
1652152050000|2022-05-10 03:07:30|100714.8|100600|100708.3|100594.4|100715.6|100600|100704.3|100589.5|50
1652152060000|2022-05-10 03:07:40|100708.4|100594.3|100690.1|100593.9|100711.1|100596.5|100685.7|100593.4|46
1652152070000|2022-05-10 03:07:50|100690.2|100594|100689.5|100593.4|100695.4|100594.7|100687.7|100589.4|43
1652152080000|2022-05-10 03:08:00|100691|100593.5|100701.4|100594.1|100702.6|100594.9|100690.9|100588.1|59
1652152090000|2022-05-10 03:08:10|100701.6|100594.2|100718.3|100602.3|100718.3|100602.4|100694.6|100594.1|44
1652152100000|2022-05-10 03:08:20|100714.9|100600.6|100710.5|100595.6|100719.5|100603.5|100706.8|100594.7|43
1652152110000|2022-05-10 03:08:30|100711.5|100596.4|100710.8|100598.8|100715.7|100601.7|100710.2|100596.4|38
1652152120000|2022-05-10 03:08:40|100711.7|100598.4|100700.6|100600.4|100715.3|100600.9|100699.5|100598.1|34
1652152130000|2022-05-10 03:08:50|100702|100600.3|100702.7|100600.5|100705.7|100600.7|100700.8|100597.4|29
1652152140000|2022-05-10 03:09:00|100705.7|100598.5|100722.4|100606.4|100726.3|100610.3|100699.4|100596.1|52
1652152150000|2022-05-10 03:09:10|100722.7|100606.7|100718.1|100605.6|100725|100609|100716.9|100603.9|22
1652152160000|2022-05-10 03:09:20|100717.5|100605.2|100712.2|100604.5|100717.5|100609|100709.4|100602.4|32
1652152170000|2022-05-10 03:09:30|100711.2|100601.4|100702|100596.5|100715.8|100602.4|100701.9|100596.5|39
1652152180000|2022-05-10 03:09:40|100701.5|100597.2|100702.2|100597.2|100705.9|100598.6|100698.3|100594.4|47
1652152190000|2022-05-10 03:09:50|100702.1|100597.1|100699|100600|100705.9|100600|100699|100595.1|34
1652152200000|2022-05-10 03:10:00|100699.8|100600.3|100715.2|100606.7|100719.5|100607.3|100699.8|100599.3|39
1652152210000|2022-05-10 03:10:10|100715.3|100606.9|100715.2|100605.7|100721.3|100607.1|100715|100602.6|44
1652152220000|2022-05-10 03:10:20|100714.9|100605.1|100721.2|100606.1|100721.3|100609.2|100709.4|100604.4|32
1652152230000|2022-05-10 03:10:30|100720.7|100605.4|100733.5|100618.2|100733.5|100619.5|100699.4|100605.4|39
1652152240000|2022-05-10 03:10:40|100726.1|100618.5|100733|100617|100735.3|100619.8|100722.1|100614.2|51
1652152250000|2022-05-10 03:10:50|100733.2|100617.2|100735.6|100619.6|100737.8|100622.5|100729.2|100615.7|33
1652152260000|2022-05-10 03:11:00|100735.4|100619.4|100716.9|100617.3|100736.6|100622.1|100716.8|100609.4|50
1652152270000|2022-05-10 03:11:10|100715.2|100617.5|100711.9|100612|100717.2|100619|100711.6|100612|31
1652152280000|2022-05-10 03:11:20|100712|100612.1|100713.4|100613.8|100713.4|100616.4|100711|100612.1|31
1652152290000|2022-05-10 03:11:30|100716|100613.9|100728.1|100617.6|100738.3|100624.2|100708.6|100613.9|34
1652152300000|2022-05-10 03:11:40|100725.9|100617.4|100731.1|100615.1|100733.1|100618.6|100725.5|100613.8|44
1652152310000|2022-05-10 03:11:50|100731|100615|100731.5|100615.5|100731.9|100615.9|100728.6|100612.6|33
1652152320000|2022-05-10 03:12:00|100732.2|100616.2|100724.3|100619.1|100732.2|100620.6|100722.6|100614.2|49
1652152330000|2022-05-10 03:12:10|100723.9|100619.9|100726.9|100616.3|100727.7|100620.2|100723.6|100614.6|27
1652152340000|2022-05-10 03:12:20|100726.2|100617.3|100730.1|100620.4|100734.7|100624.7|100721.3|100614.1|37
1652152350000|2022-05-10 03:12:30|100730.9|100620|100736.8|100621.9|100737|100622.7|100730.9|100617.9|44
1652152360000|2022-05-10 03:12:40|100736.7|100621.8|100734.2|100623.6|100738|100625.2|100731|100621.8|32
1652152370000|2022-05-10 03:12:50|100734.4|100623.4|100737.7|100632|100737.7|100632.6|100726.8|100621.4|45
1652152380000|2022-05-10 03:13:00|100742|100634.7|100747.8|100633.5|100754.3|100639.2|100742|100632.4|61
1652152390000|2022-05-10 03:13:10|100746.8|100632.9|100739.2|100623.2|100749|100633.1|100736.7|100622|44
1652152400000|2022-05-10 03:13:20|100739.4|100623.8|100732.3|100616.3|100740|100624|100725|100614.8|48
1652152410000|2022-05-10 03:13:30|100733.3|100617.3|100736.9|100623.8|100737.6|100623.9|100727.4|100617|48
1652152420000|2022-05-10 03:13:40|100737|100623.5|100741.6|100626.2|100742.5|100628|100736.4|100622.9|40
1652152430000|2022-05-10 03:13:50|100741.1|100627.2|100750.5|100634.5|100751.7|100636.3|100741.1|100627.2|53
1652152440000|2022-05-10 03:14:00|100750.2|100634.2|100746.2|100632.3|100751.5|100635.8|100746.2|100631.7|42
1652152450000|2022-05-10 03:14:10|100744.6|100634.8|100744.1|100633.6|100751.5|100636.5|100744|100632.3|38
1652152460000|2022-05-10 03:14:20|100737.1|100633.3|100728.6|100625.9|100739|100634.4|100724.6|100620.6|47
1652152470000|2022-05-10 03:14:30|100730.7|100623.2|100733.9|100617.9|100733.9|100628.6|100722.1|100617.9|49
1652152480000|2022-05-10 03:14:40|100732.7|100618.8|100741.2|100625.2|100741.9|100625.9|100728.1|100618|35
1652152490000|2022-05-10 03:14:50|100740.9|100624.9|100738|100622|100740.9|100624.9|100734.5|100620.3|35
1652152500000|2022-05-10 03:15:00|100735.4|100620.4|100743.9|100627.9|100743.9|100632.3|100734.2|100620.3|43
1652152510000|2022-05-10 03:15:10|100743.6|100627.6|100728.1|100629.7|100744.5|100631.3|100728.1|100627.3|40
1652152520000|2022-05-10 03:15:20|100728.8|100627.8|100728.5|100628.1|100729.7|100628.1|100727.4|100625.2|31
1652152530000|2022-05-10 03:15:30|100729.1|100627|100728.1|100633|100729.3|100633|100725.6|100627|31
1652152540000|2022-05-10 03:15:40|100728.8|100631|100745.1|100629.1|100748.7|100632.7|100728.8|100628.1|31
1652152550000|2022-05-10 03:15:50|100745.3|100629.3|100731.6|100619.7|100745.3|100633.6|100728.4|100619.7|35
1652152560000|2022-05-10 03:16:00|100731.5|100620|100733.5|100617.5|100738.2|100622.6|100731.4|100617.5|53
1652152570000|2022-05-10 03:16:10|100724|100617.4|100731|100615|100736.3|100620.3|100718.8|100614.7|42
1652152580000|2022-05-10 03:16:20|100730.7|100614.7|100729.3|100613.6|100736|100620|100728.7|100612.7|45
1652152590000|2022-05-10 03:16:30|100729.5|100613.5|100731.2|100618.1|100735.2|100621|100729.5|100613.5|39
1652152600000|2022-05-10 03:16:40|100733.7|100618|100725.9|100618.7|100733.8|100622|100723|100612.4|56
1652152610000|2022-05-10 03:16:50|100724.3|100619.1|100722.5|100618|100724.9|100621.8|100721.3|100618|49
1652152620000|2022-05-10 03:17:00|100722.1|100618.8|100727.4|100622.3|100733.4|100622.6|100722.1|100617.5|46
1652152630000|2022-05-10 03:17:10|100726.8|100621.9|100727.3|100624|100739.1|100625|100726|100619.1|40
1652152640000|2022-05-10 03:17:20|100729.4|100623.2|100742.8|100627.4|100743.4|100630|100727.9|100622.5|45
1652152650000|2022-05-10 03:17:30|100740.4|100627.7|100743.6|100627.6|100744.3|100628.7|100740.4|100625.9|39
1652152660000|2022-05-10 03:17:40|100743.1|100627.1|100731.9|100627.4|100743.7|100628.6|100731.8|100623.9|46
1652152670000|2022-05-10 03:17:50|100732.1|100626.3|100753.5|100637.5|100761.2|100645.2|100728.4|100626|47
1652152680000|2022-05-10 03:18:00|100751.8|100635.8|100756.7|100649.8|100759.3|100649.8|100742.5|100628.9|55
1652152690000|2022-05-10 03:18:10|100759.7|100645.6|100750.8|100637.4|100764.3|100648.3|100746.6|100634|52
1652152700000|2022-05-10 03:18:20|100751.8|100637.3|100751.7|100639.6|100752.9|100640.8|100748.6|100634.6|32
1652152710000|2022-05-10 03:18:30|100754.3|100640|100737.9|100635.8|100756.6|100640.6|100737.9|100635.5|33
1652152720000|2022-05-10 03:18:40|100737.6|100635.9|100741.1|100635.5|100750.9|100637.7|100735.5|100630.4|42
1652152730000|2022-05-10 03:18:50|100741.7|100635.6|100741|100625|100746.6|100635.6|100728.9|100621.2|50
1652152740000|2022-05-10 03:19:00|100738|100623.3|100738.2|100622.2|100739.3|100623.3|100733.1|100618.6|54
1652152750000|2022-05-10 03:19:10|100738.8|100622.8|100731.4|100617.5|100738.8|100623.5|100729|100615|48
1652152760000|2022-05-10 03:19:20|100731.6|100617.7|100723.7|100622.7|100734|100623.5|100723|100615.8|42
1652152770000|2022-05-10 03:19:30|100723.2|100622.8|100731.7|100621.2|100733.7|100631.3|100723.2|100619.3|30
1652152780000|2022-05-10 03:19:40|100731.9|100621.1|100722.4|100623.3|100732.4|100625.5|100722.4|100616.2|23
1652152790000|2022-05-10 03:19:50|100732.8|100623.6|100734.1|100618.5|100739|100625.1|100727.5|100618.1|44
1652152800000|2022-05-10 03:20:00|100733.2|100618|100731.8|100619.1|100738.8|100623.8|100729.9|100618|39
1652152810000|2022-05-10 03:20:10|100729.5|100619.8|100737|100623.6|100737|100625.3|100729.3|100616.9|45
1652152820000|2022-05-10 03:20:20|100728.8|100625.6|100749.3|100633.3|100749.7|100637.9|100727.9|100621.9|49
1652152830000|2022-05-10 03:20:30|100751.2|100635.2|100744|100628|100756.3|100640.3|100744|100628|31
1652152840000|2022-05-10 03:20:40|100744.3|100628.3|100746|100632.8|100746.5|100638.3|100739.9|100627|38
1652152850000|2022-05-10 03:20:50|100746.3|100634.7|100739.7|100643.6|100753.4|100647.8|100738.6|100634.7|34
1652152860000|2022-05-10 03:21:00|100739.2|100643.2|100737.5|100640.6|100739.2|100649.2|100735.5|100638.4|54
1652152870000|2022-05-10 03:21:10|100737.2|100640.8|100735.3|100637.1|100737.2|100641.7|100735.1|100637.1|30
1652152880000|2022-05-10 03:21:20|100735.2|100636.5|100742|100641.5|100748.3|100645.3|100735.2|100636.5|27
1652152890000|2022-05-10 03:21:30|100741.9|100642.1|100749.1|100642.4|100749.3|100644.8|100739.6|100637.1|56
1652152900000|2022-05-10 03:21:40|100749.6|100642.2|100752.2|100644.9|100754.4|100648.3|100746.5|100641.8|30
1652152910000|2022-05-10 03:21:50|100752.4|100645.8|100739.8|100642|100752.5|100645.9|100738.7|100640.7|29
1652152920000|2022-05-10 03:22:00|100739.7|100641.9|100736.7|100642.9|100740.3|100650.1|100736.5|100641.3|32
1652152930000|2022-05-10 03:22:10|100736.6|100642.7|100747.5|100631.5|100748.5|100645.2|100729|100629|50
1652152940000|2022-05-10 03:22:20|100747.3|100631.3|100752.8|100644.1|100753|100649.3|100744.8|100630.9|52
1652152950000|2022-05-10 03:22:30|100752.4|100643.3|100752.5|100648.9|100755.9|100650.6|100745.7|100640.5|51
1652152960000|2022-05-10 03:22:40|100757|100649|100755|100645.7|100760.4|100653|100750|100644.5|45
1652152970000|2022-05-10 03:22:50|100753.1|100645.8|100752.7|100641.3|100755.5|100646.3|100749|100641.3|43
1652152980000|2022-05-10 03:23:00|100752.8|100641.2|100749.9|100642.7|100760.4|100644.4|100735.2|100635.3|54
1652152990000|2022-05-10 03:23:10|100751.8|100641.8|100752.5|100639.5|100754.5|100642.3|100747.3|100638.9|45
1652153000000|2022-05-10 03:23:20|100752.6|100639.6|100746.5|100639|100754.1|100640.7|100744.7|100636.6|33
1652153010000|2022-05-10 03:23:30|100746.4|100638.9|100727.2|100634.8|100746.4|100643.9|100722.3|100629.4|47
1652153020000|2022-05-10 03:23:40|100727.1|100635.6|100734.7|100642.6|100741|100644.4|100723|100632.3|53
1652153030000|2022-05-10 03:23:50|100735.8|100641.1|100745.5|100639.1|100757.4|100646.7|100734.2|100639.1|44
1652153040000|2022-05-10 03:24:00|100746.9|100638.2|100745.8|100642|100750.9|100644|100744.1|100638.1|44
1652153050000|2022-05-10 03:24:10|100743.2|100641.4|100748.3|100646|100752|100646.7|100741.5|100638.8|42
1652153060000|2022-05-10 03:24:20|100751.7|100646.1|100739.6|100639.2|100753.5|100646.1|100738.8|100637.2|30
1652153070000|2022-05-10 03:24:30|100739.9|100639.1|100732.1|100638|100739.9|100640.4|100731.2|100635.2|57
1652153080000|2022-05-10 03:24:40|100733.3|100639.8|100735.4|100638.9|100735.4|100641.8|100732.4|100635.7|38
1652153090000|2022-05-10 03:24:50|100735.6|100638.7|100751.8|100639.9|100755.4|100642.7|100735|100633.3|37
1652153100000|2022-05-10 03:25:00|100749.1|100639.8|100747.1|100639.5|100753.8|100640.4|100747|100637.8|37
1652153110000|2022-05-10 03:25:10|100748.1|100639.4|100746.7|100635.2|100751.2|100639.4|100743.8|100634.9|32
1652153120000|2022-05-10 03:25:20|100747.1|100635.8|100741|100638.2|100747.1|100639.4|100729.2|100634|37
1652153130000|2022-05-10 03:25:30|100740.9|100638.5|100736.7|100635.5|100740.9|100638.5|100735.2|100633.6|30
1652153140000|2022-05-10 03:25:40|100737.6|100635|100753.1|100639.7|100753.3|100641.9|100733.2|100633.7|29
1652153150000|2022-05-10 03:25:50|100753.3|100640.1|100752.5|100638.9|100755|100641.1|100749.3|100637.6|31
1652153160000|2022-05-10 03:26:00|100752.7|100639|100747.2|100639.3|100755.7|100643.2|100745.9|100637.6|41
1652153170000|2022-05-10 03:26:10|100751.8|100639.5|100733.6|100643.6|100756.3|100648.3|100732.1|100636|22
1652153180000|2022-05-10 03:26:20|100734.5|100641.1|100729.7|100638.2|100736|100645.4|100726.5|100631.6|30
1652153190000|2022-05-10 03:26:30|100730.1|100638|100734.6|100642|100738.1|100645.5|100730.1|100635.6|25
1652153200000|2022-05-10 03:26:40|100734.7|100641.4|100754.9|100639.5|100759.6|100643.6|100734.7|100637.6|37
1652153210000|2022-05-10 03:26:50|100755.6|100639.6|100749.2|100639.7|100755.6|100640.6|100743.3|100636.6|38
1652153220000|2022-05-10 03:27:00|100747.1|100639.9|100744|100635.8|100751.4|100640.3|100740|100634.6|46
1652153230000|2022-05-10 03:27:10|100743.9|100635.6|100731.6|100634.7|100745.8|100635.6|100729.8|100630.7|40
1652153240000|2022-05-10 03:27:20|100731.4|100633.4|100730.8|100631.8|100735.2|100636.4|100730|100630.8|39
1652153250000|2022-05-10 03:27:30|100730|100632|100738.7|100632|100745|100635|100726.4|100630.9|14
1652153260000|2022-05-10 03:27:40|100738.8|100632.1|100727.4|100615.4|100748.3|100632.3|100719.6|100615.4|36
1652153270000|2022-05-10 03:27:50|100730.9|100614.9|100734.4|100629.4|100740.2|100633.8|100725.3|100614.9|66
1652153280000|2022-05-10 03:28:00|100734.5|100630.2|100739.5|100628.2|100743.9|100631.8|100731.2|100627|38
1652153290000|2022-05-10 03:28:10|100736.3|100627.3|100742.7|100629.6|100742.8|100635.2|100731|100627.2|29
1652153300000|2022-05-10 03:28:20|100738.9|100630.6|100724.9|100633|100746.1|100633.5|100723.8|100630.4|31
1652153310000|2022-05-10 03:28:30|100726|100632.3|100728.2|100633.5|100728.4|100638.8|100722.4|100629.3|31
1652153320000|2022-05-10 03:28:40|100727.8|100633.8|100742|100632.6|100742|100636.4|100727.5|100632.2|40
1652153330000|2022-05-10 03:28:50|100739.6|100633.1|100736.9|100634.8|100741.5|100636.6|100732.1|100630.6|24
1652153340000|2022-05-10 03:29:00|100736.7|100635.4|100744.3|100634.8|100747.1|100640.2|100733.5|100634.1|33
1652153350000|2022-05-10 03:29:10|100741.8|100635|100733.4|100638.4|100747.3|100639.8|100733.4|100634.2|29
1652153360000|2022-05-10 03:29:20|100733.5|100638.6|100736.2|100642.3|100740.2|100644.3|100733.5|100638.4|35
1652153370000|2022-05-10 03:29:30|100736.5|100641.5|100731.2|100642.1|100736.5|100650.1|100729.4|100636.5|34
1652153380000|2022-05-10 03:29:40|100731.6|100640.6|100747.9|100640.4|100749.8|100643.2|100730.9|100640|22
1652153390000|2022-05-10 03:29:50|100743.8|100641.5|100742.5|100636.5|100751.6|100641.8|100742.5|100634.8|20
1652153400000|2022-05-10 03:30:00|100742.6|100635.9|100749.2|100644.1|100749.6|100645.2|100736.7|100635.6|43
1652153410000|2022-05-10 03:30:10|100749.1|100642.5|100740.7|100643.8|100751|100650|100737.4|100641.8|55
1652153420000|2022-05-10 03:30:20|100740.9|100644.1|100734.6|100644|100741|100646.4|100734.1|100642.6|35
1652153430000|2022-05-10 03:30:30|100735.1|100644.7|100747.1|100640.2|100747.1|100646.6|100726.4|100632.6|44
1652153440000|2022-05-10 03:30:40|100746.7|100640.1|100749|100639.3|100749|100644.8|100739.7|100637.7|44
1652153450000|2022-05-10 03:30:50|100751|100640.5|100746.1|100636.7|100752.1|100642.8|100740.4|100636.7|28
1652153460000|2022-05-10 03:31:00|100745|100637|100743.1|100639|100745.7|100640.1|100740.5|100635.6|28
1652153470000|2022-05-10 03:31:10|100729.7|100640.2|100725.4|100633.5|100730.9|100640.2|100724.2|100629|43
1652153480000|2022-05-10 03:31:20|100725.6|100633.8|100728.2|100633|100731.1|100635.5|100723.7|100630|44
1652153490000|2022-05-10 03:31:30|100726.7|100633.5|100737.5|100629.2|100740.6|100634.5|100726.3|100628.1|39
1652153500000|2022-05-10 03:31:40|100737.6|100629.3|100740.9|100633.2|100743.8|100633.4|100736.3|100629.3|32
1652153510000|2022-05-10 03:31:50|100741.1|100632.9|100736|100632.6|100741.3|100632.9|100733|100628|37
1652153520000|2022-05-10 03:32:00|100736.1|100632.7|100723.2|100628.2|100738.8|100633.3|100722.8|100627|40
1652153530000|2022-05-10 03:32:10|100723.4|100628.3|100722|100631.2|100724.7|100633|100719|100626.2|29
1652153540000|2022-05-10 03:32:20|100722.4|100630.7|100739.8|100631.4|100739.8|100632.8|100720.4|100629.7|18
1652153550000|2022-05-10 03:32:30|100738.7|100630.7|100742.1|100633.9|100746.4|100634.2|100728.4|100630.2|29
1652153560000|2022-05-10 03:32:40|100741.6|100631.7|100732.9|100616.9|100741.6|100631.7|100725|100616.8|54
1652153570000|2022-05-10 03:32:50|100736.2|100620.2|100732.2|100618.7|100737.4|100624.6|100731.1|100616.9|36
1652153580000|2022-05-10 03:33:00|100732.5|100619.4|100730.1|100621.1|100735.4|100623|100729|100619.4|36
1652153590000|2022-05-10 03:33:10|100729.3|100620.7|100716.5|100624.8|100734.5|100627.5|100715.4|100619.6|38
1652153600000|2022-05-10 03:33:20|100716.2|100625.2|100725.7|100624.2|100726.6|100627.1|100716.2|100623.4|41
1652153610000|2022-05-10 03:33:30|100721|100629.2|100744.3|100628.3|100744.3|100629.7|100721|100627.8|25
1652153620000|2022-05-10 03:33:40|100744.2|100628.2|100736.9|100627.1|100744.7|100628.7|100736.9|100625.7|36
1652153630000|2022-05-10 03:33:50|100736|100626.4|100739|100629.1|100739.3|100630.9|100732.8|100626.2|44
1652153640000|2022-05-10 03:34:00|100738.1|100628.4|100723.5|100626.6|100739.8|100628.4|100723.4|100625.7|38
1652153650000|2022-05-10 03:34:10|100724.1|100626.5|100723|100624.5|100724.6|100627.1|100722.8|100622.7|27
1652153660000|2022-05-10 03:34:20|100717|100628.2|100721.5|100621|100725.3|100628.2|100716.5|100620.6|35
1652153670000|2022-05-10 03:34:30|100722|100620.5|100734.8|100621.6|100737.9|100622.8|100720|100620.5|39
1652153680000|2022-05-10 03:34:40|100730.2|100626.2|100732.9|100622.9|100736.4|100626.2|100726.6|100621.6|35
1652153690000|2022-05-10 03:34:50|100728.9|100625.3|100732.2|100624.8|100735.8|100626.9|100726.3|100619.8|41
1652153700000|2022-05-10 03:35:00|100732.5|100624.7|100705.2|100624.4|100733.5|100625.3|100704|100619.1|36
1652153710000|2022-05-10 03:35:10|100707.9|100623.1|100710.1|100621.5|100713.9|100623.9|100704.4|100620.5|28
1652153720000|2022-05-10 03:35:20|100711.3|100620.7|100720|100624|100725.6|100625.3|100707.6|100620.5|26
1652153730000|2022-05-10 03:35:30|100719.7|100623.2|100733.8|100623.3|100739|100626.4|100714.1|100618|47
1652153740000|2022-05-10 03:35:40|100733.6|100623.4|100734.7|100626.9|100737.5|100627.4|100732.5|100620.7|33
1652153750000|2022-05-10 03:35:50|100729.2|100627.9|100723|100628.3|100736.1|100629.8|100722|100620|25
1652153760000|2022-05-10 03:36:00|100723.6|100627.3|100743.4|100634.1|100750.4|100635.6|100723.6|100627.3|49
1652153770000|2022-05-10 03:36:10|100744.8|100633.9|100743|100634.3|100747.8|100637.8|100738.7|100633.6|43
1652153780000|2022-05-10 03:36:20|100744.8|100633.9|100745.6|100636|100747.1|100637.6|100740.2|100633|37
1652153790000|2022-05-10 03:36:30|100745.4|100636.2|100740.3|100639.1|100747|100644|100731.1|100635.2|42
1652153800000|2022-05-10 03:36:40|100736.5|100639.8|100732.7|100642.7|100737.1|100644.7|100731.3|100639.3|22
1652153810000|2022-05-10 03:36:50|100733|100643.4|100750.7|100643|100756.1|100645.6|100731.5|100640.1|44
1652153820000|2022-05-10 03:37:00|100751.9|100642.4|100746.5|100637.3|100751.9|100642.5|100735.7|100633.7|58
1652153830000|2022-05-10 03:37:10|100745.6|100637.4|100740.1|100634|100749|100637.9|100733.8|100633.3|35
1652153840000|2022-05-10 03:37:20|100740.2|100634.1|100736.7|100633.4|100742.4|100635.7|100735.9|100632.2|28
1652153850000|2022-05-10 03:37:30|100735.1|100633.1|100723.3|100629.5|100735.1|100636.2|100720.1|100628.6|29
1652153860000|2022-05-10 03:37:40|100723.9|100629.8|100725.9|100627.6|100726.9|100632.4|100717.7|100626.4|29
1652153870000|2022-05-10 03:37:50|100724|100628.2|100737.8|100628.7|100738.4|100629|100722.3|100626.8|27
1652153880000|2022-05-10 03:38:00|100736.9|100628|100724.7|100622.1|100738|100629.7|100724.7|100621.8|43
1652153890000|2022-05-10 03:38:10|100724.8|100622|100717.8|100601.8|100724.9|100622|100705.4|100601.7|57
1652153900000|2022-05-10 03:38:20|100717.7|100601.7|100699.9|100584.2|100719.2|100607.9|100694.7|100584.2|63
1652153910000|2022-05-10 03:38:30|100696.1|100586|100699.9|100583.9|100701.2|100586|100694.6|100581.6|46
1652153920000|2022-05-10 03:38:40|100699.2|100583.2|100705.7|100599.6|100708.6|100600.7|100695.8|100582.7|46
1652153930000|2022-05-10 03:38:50|100705.6|100600.1|100691.9|100596.1|100708.5|100600.1|100687.2|100593.1|55
1652153940000|2022-05-10 03:39:00|100696.8|100592|100693.4|100602.5|100700.1|100604|100690.3|100591.8|44
1652153950000|2022-05-10 03:39:10|100695.6|100602.2|100688.3|100591|100703.8|100602.2|100680.7|100586|47
1652153960000|2022-05-10 03:39:20|100687.1|100592.3|100704.8|100588.8|100708.4|100593.6|100687.1|100587.5|43
1652153970000|2022-05-10 03:39:30|100705.1|100589.1|100709.2|100594.1|100709.2|100598|100702.7|100588.9|34
1652153980000|2022-05-10 03:39:40|100708.9|100594.3|100707.8|100592.6|100708.9|100596.5|100699.2|100592.2|34
1652153990000|2022-05-10 03:39:50|100707.5|100593.3|100692.5|100594.7|100709.1|100596.2|100692.3|100592.1|39
1652154000000|2022-05-10 03:40:00|100692.4|100594|100684.1|100596.7|100693|100598|100684.1|100592.8|43
1652154010000|2022-05-10 03:40:10|100684.2|100597.3|100713.5|100599.4|100713.6|100600.1|100681|100588.2|47
1652154020000|2022-05-10 03:40:20|100709.7|100599|100698.2|100591.8|100716.3|100600.3|100680.9|100580.1|47
1652154030000|2022-05-10 03:40:30|100710|100594|100695.8|100584.9|100710|100594|100694.2|100583.9|28
1652154040000|2022-05-10 03:40:40|100695.4|100584.8|100695.7|100585.9|100700.3|100586.9|100692.8|100584|33
1652154050000|2022-05-10 03:40:50|100695.1|100585.3|100683.3|100581.9|100696.7|100586.8|100679.7|100580.2|31
1652154060000|2022-05-10 03:41:00|100678.1|100583.2|100680.5|100588.6|100684.4|100590|100678.1|100583.2|31
1652154070000|2022-05-10 03:41:10|100681.6|100587.9|100700.5|100585.2|100700.6|100589.9|100677.8|100583.7|36
1652154080000|2022-05-10 03:41:20|100694.6|100585.1|100700.1|100585.5|100700.6|100587.1|100694.6|100584.2|39
1652154090000|2022-05-10 03:41:30|100699.1|100585|100696.6|100589.2|100700.2|100590.7|100689.6|100585|31
1652154100000|2022-05-10 03:41:40|100696.4|100587.7|100682.9|100589|100699.4|100589.8|100682.4|100586.7|32
1652154110000|2022-05-10 03:41:50|100685.4|100587.3|100687.9|100591.8|100690|100594.4|100683.1|100586.1|37
1652154120000|2022-05-10 03:42:00|100686.4|100591.5|100689|100589.3|100691.9|100591.5|100684.9|100586.2|29
1652154130000|2022-05-10 03:42:10|100688.8|100589.7|100702.5|100592.4|100702.5|100592.9|100683.3|100585.1|28
1652154140000|2022-05-10 03:42:20|100703.9|100591.2|100701.4|100587.9|100704|100592.4|100694.3|100587.6|33
1652154150000|2022-05-10 03:42:30|100700|100588.3|100701.1|100586.9|100701.3|100589.3|100694.9|100586.1|29
1652154160000|2022-05-10 03:42:40|100696.1|100586.2|100687.9|100582.3|100696.1|100589.8|100678.6|100573.6|45
1652154170000|2022-05-10 03:42:50|100688.2|100582.1|100693.8|100583.7|100698|100584.4|100686.5|100578.1|45
1652154180000|2022-05-10 03:43:00|100695.9|100584.5|100692.3|100580.7|100698.2|100584.5|100688.4|100580.2|24
1652154190000|2022-05-10 03:43:10|100691.7|100580.2|100678|100582.5|100695.8|100583.5|100677.6|100579.3|37
1652154200000|2022-05-10 03:43:20|100682.5|100579.8|100679.7|100579.4|100682.5|100585.6|100674.3|100579.4|36
1652154210000|2022-05-10 03:43:30|100678.5|100580.2|100679.3|100583|100680.5|100583.8|100677.5|100580.2|27
1652154220000|2022-05-10 03:43:40|100679.2|100583.6|100699.7|100585.6|100699.8|100585.8|100678.9|100581.7|30
1652154230000|2022-05-10 03:43:50|100700.2|100586.2|100699.2|100585.1|100702.1|100586.8|100692.6|100583.7|26
1652154240000|2022-05-10 03:44:00|100699|100584.8|100701.4|100587.1|100701.4|100588.8|100698.3|100582.7|31
1652154250000|2022-05-10 03:44:10|100698.1|100586.9|100685.3|100590.8|100699.3|100591|100679|100586.7|19
1652154260000|2022-05-10 03:44:20|100685.4|100590.7|100689|100589.6|100694.8|100591.8|100685.4|100585.6|32
1652154270000|2022-05-10 03:44:30|100682.5|100593.2|100691.2|100589.8|100702.2|100593.3|100682.4|100587.1|33
1652154280000|2022-05-10 03:44:40|100691.6|100591|100691.8|100590.7|100698.1|100591.8|100687.2|100588.4|34
1652154290000|2022-05-10 03:44:50|100692.7|100591|100695.9|100590.2|100700.3|100591.5|100689.9|100588.7|23
1652154300000|2022-05-10 03:45:00|100695.8|100590|100682.1|100591.9|100701.5|100593.8|100681.4|100589.5|34
1652154310000|2022-05-10 03:45:10|100683.1|100590|100681.8|100588.3|100684.4|100591.9|100679.7|100586.3|32
1652154320000|2022-05-10 03:45:20|100679.7|100590.9|100683.5|100587.3|100684.1|100590.9|100679.7|100586.2|26
1652154330000|2022-05-10 03:45:30|100683.3|100587.6|100702.4|100586.4|100702.8|100588.6|100683.3|100585.7|31
1652154340000|2022-05-10 03:45:40|100700.2|100586|100693.2|100579.6|100704|100588.9|100692.2|100578.9|40
1652154350000|2022-05-10 03:45:50|100692.5|100580.3|100698.1|100589|100698.5|100590.3|100692.5|100580.3|35
1652154360000|2022-05-10 03:46:00|100693.8|100588.3|100680.5|100588.6|100697.2|100588.6|100679.7|100583.8|26
1652154370000|2022-05-10 03:46:10|100683.5|100587.3|100673.2|100585.1|100683.9|100587.3|100673.2|100583.4|34
1652154380000|2022-05-10 03:46:20|100673.1|100584.5|100699|100587.4|100699|100590.8|100671.1|100580|34
1652154390000|2022-05-10 03:46:30|100694.4|100588.3|100704.7|100588.7|100705.8|100589.9|100692.9|100584.2|35
1652154400000|2022-05-10 03:46:40|100704.5|100588.5|100697.8|100587.9|100704.5|100590.3|100692.5|100587.2|31
1652154410000|2022-05-10 03:46:50|100697.5|100587.5|100687.4|100583.2|100697.5|100589.2|100677.5|100583.1|33
1652154420000|2022-05-10 03:47:00|100689.2|100581.9|100687.7|100584.3|100689.5|100584.3|100686.8|100581.9|23
1652154430000|2022-05-10 03:47:10|100687.3|100584.6|100686.4|100585.3|100687.3|100588.2|100684.9|100584.5|28
1652154440000|2022-05-10 03:47:20|100686.5|100585.1|100696.6|100580.6|100702.6|100587.8|100686.2|100580.1|37
1652154450000|2022-05-10 03:47:30|100696.1|100580.8|100688.9|100583.7|100696.4|100585.7|100684.8|100580.5|42
1652154460000|2022-05-10 03:47:40|100688.8|100583.6|100692.8|100581.9|100696|100587.1|100688.8|100580.8|47
1652154470000|2022-05-10 03:47:50|100693|100582|100671|100582.9|100694.8|100586.3|100669.6|100581.1|40
1652154480000|2022-05-10 03:48:00|100672.4|100582.5|100675.5|100580.9|100675.6|100582.9|100672.3|100580.9|24
1652154490000|2022-05-10 03:48:10|100676.2|100580.2|100706.6|100590.6|100706.6|100590.6|100666.9|100580|37
1652154500000|2022-05-10 03:48:20|100704.6|100588.6|100689.9|100581.6|100704.6|100588.6|100687.3|100581.1|35
1652154510000|2022-05-10 03:48:30|100691.2|100581.3|100694.8|100587.6|100697.3|100587.9|100684.3|100581.3|43
1652154520000|2022-05-10 03:48:40|100695.7|100587.3|100684|100587.9|100701.6|100587.9|100683.6|100586.1|21
1652154530000|2022-05-10 03:48:50|100686|100586|100680.5|100588.3|100687.6|100591.9|100674.4|100582.8|36
1652154540000|2022-05-10 03:49:00|100680.3|100587.8|100677.4|100586.4|100688.2|100593.5|100676.8|100580.6|50
1652154550000|2022-05-10 03:49:10|100677.5|100586.2|100697.3|100581.3|100697.7|100588.4|100676.9|100579.5|46
1652154560000|2022-05-10 03:49:20|100697.4|100581.4|100692.9|100576.9|100698.2|100584.6|100686.1|100573.6|51
1652154570000|2022-05-10 03:49:30|100692.5|100576.5|100693.4|100577.4|100694|100578|100691.7|100575.7|41
1652154580000|2022-05-10 03:49:40|100693.7|100577.7|100675|100578.2|100694.2|100578.2|100626.1|100556.6|67
1652154590000|2022-05-10 03:49:50|100675.2|100582.6|100679.1|100574.6|100684.1|100582.6|100672.3|100566.3|63
1652154600000|2022-05-10 03:50:00|100683.3|100574.2|100687.1|100576|100687.8|100577.8|100678.8|100570.5|54
1652154610000|2022-05-10 03:50:10|100687.2|100577.3|100697.6|100583.1|100703.7|100591.3|100687.2|100574.7|59
1652154620000|2022-05-10 03:50:20|100697.2|100583.7|100687.4|100583|100698|100585.2|100686.9|100576.4|53
1652154630000|2022-05-10 03:50:30|100687.5|100583.5|100686.8|100589.2|100690|100589.2|100686.4|100582.7|41
1652154640000|2022-05-10 03:50:40|100686.5|100589.3|100677.3|100583.9|100686.5|100589.3|100673.2|100583.9|53
1652154650000|2022-05-10 03:50:50|100677.2|100583.8|100676.3|100581.7|100678.3|100585.1|100675.8|100581.6|48
1652154660000|2022-05-10 03:51:00|100677|100581.6|100685.2|100583.9|100685.3|100585|100673.2|100581.2|53
1652154670000|2022-05-10 03:51:10|100685|100583.6|100683.5|100590.6|100690.1|100590.6|100682.8|100580.3|51
1652154680000|2022-05-10 03:51:20|100686|100585.1|100693.7|100586|100693.9|100586|100686|100581.8|51
1652154690000|2022-05-10 03:51:30|100693.6|100586.1|100683.9|100585.3|100695.1|100594.3|100681.9|100583.8|49
1652154700000|2022-05-10 03:51:40|100687.2|100582.2|100679|100586|100687.2|100587.8|100678.8|100582.1|40
1652154710000|2022-05-10 03:51:50|100678.8|100585.7|100679.6|100585.4|100681.2|100586.8|100677.5|100582.9|44
1652154720000|2022-05-10 03:52:00|100679.5|100585.2|100686.1|100581.1|100689.8|100586.1|100678|100577.2|54
1652154730000|2022-05-10 03:52:10|100687.8|100582|100682.9|100582.6|100691.3|100584.2|100682.6|100577.7|61
1652154740000|2022-05-10 03:52:20|100682.5|100580.4|100686.4|100582.3|100687.7|100582.9|100681.9|100572.7|47
1652154750000|2022-05-10 03:52:30|100684.5|100582.2|100678.4|100581.7|100688.7|100585|100678.4|100580.4|51
1652154760000|2022-05-10 03:52:40|100678.9|100580.5|100673.5|100576.7|100683.6|100588.7|100669.3|100574.9|58
1652154770000|2022-05-10 03:52:50|100674.2|100576.2|100679.7|100570.4|100680.3|100576.2|100673|100567.4|37
1652154780000|2022-05-10 03:53:00|100686.1|100569.6|100684.6|100587|100686.1|100589.6|100676|100569.6|56
1652154790000|2022-05-10 03:53:10|100684.1|100587.1|100683.1|100581.1|100685.6|100588.3|100679.1|100579.7|43
1652154800000|2022-05-10 03:53:20|100683.2|100581|100679.9|100581.7|100689.1|100583.8|100679.9|100579.3|48
1652154810000|2022-05-10 03:53:30|100680.1|100581.9|100667.6|100577.4|100685.5|100582.8|100666.5|100570|56
1652154820000|2022-05-10 03:53:40|100668.6|100577.1|100670|100576.7|100675.3|100583.7|100665.8|100571.6|39
1652154830000|2022-05-10 03:53:50|100669.2|100578.2|100676.1|100581.5|100683.4|100584.1|100669.2|100576.2|47
1652154840000|2022-05-10 03:54:00|100676.7|100582.1|100680.9|100581.6|100684.6|100586.4|100673.2|100574.4|34
1652154850000|2022-05-10 03:54:10|100681|100581.7|100677.5|100571.1|100681|100582.2|100674.5|100570.9|45
1652154860000|2022-05-10 03:54:20|100677.2|100571.4|100670.8|100564.6|100677.5|100573.5|100668.9|100564.6|41
1652154870000|2022-05-10 03:54:30|100672.4|100568.1|100675.2|100573|100677.1|100575.2|100672.2|100565.1|50
1652154880000|2022-05-10 03:54:40|100673.8|100573.5|100676.9|100580.5|100681.3|100586|100673.8|100572.4|54
1652154890000|2022-05-10 03:54:50|100677|100580.4|100678.8|100578.2|100678.8|100581.1|100676|100578.2|36
1652154900000|2022-05-10 03:55:00|100675.5|100581.1|100666.4|100577.7|100675.5|100581.9|100665.4|100577.6|37
1652154910000|2022-05-10 03:55:10|100666.5|100577.6|100660.3|100560.8|100667.4|100581.1|100654.7|100549.5|55
1652154920000|2022-05-10 03:55:20|100659.7|100560.4|100653.4|100561.2|100661.1|100564.9|100652.6|100554.8|62
1652154930000|2022-05-10 03:55:30|100650.8|100559.9|100656.7|100553.8|100656.7|100561.8|100650.8|100551.6|46
1652154940000|2022-05-10 03:55:40|100656.6|100554.3|100648.2|100559.9|100659.8|100560|100646.7|100550.2|50
1652154950000|2022-05-10 03:55:50|100649.7|100562.5|100651.9|100547.6|100654.8|100563|100636.2|100542.7|59
1652154960000|2022-05-10 03:56:00|100649.4|100547.1|100644.3|100541.2|100649.4|100547.7|100639.1|100539.3|55
1652154970000|2022-05-10 03:56:10|100644.9|100539.9|100644.4|100543.3|100646.1|100544|100639.4|100539.3|34
1652154980000|2022-05-10 03:56:20|100644.2|100543|100633.3|100536.8|100644.2|100545.1|100625.1|100533.2|50
1652154990000|2022-05-10 03:56:30|100633.9|100536|100636.1|100536.2|100638.6|100540.1|100627.6|100518.5|53
1652155000000|2022-05-10 03:56:40|100635.8|100534.9|100637|100535.3|100640.7|100538.8|100635.6|100532.3|63
1652155010000|2022-05-10 03:56:50|100636.7|100535.2|100633.9|100534.6|100638.9|100536.8|100628.3|100533.1|45
1652155020000|2022-05-10 03:57:00|100633.7|100534.4|100632.6|100533.2|100641.7|100545.5|100626.1|100533.2|56
1652155030000|2022-05-10 03:57:10|100631.2|100534.7|100641.7|100539|100646.1|100539.1|100631.1|100534.4|57
1652155040000|2022-05-10 03:57:20|100642.5|100538.3|100644.7|100544.7|100649.6|100549.1|100641.5|100537.9|46
1652155050000|2022-05-10 03:57:30|100644.6|100543.8|100646.5|100541.3|100648.2|100545.5|100642.9|100538.5|49
1652155060000|2022-05-10 03:57:40|100646.8|100541.2|100633.3|100538|100647.8|100541.8|100631.5|100535.3|35
1652155070000|2022-05-10 03:57:50|100632.2|100537.8|100632.7|100538.4|100632.7|100543.6|100623.9|100537.6|43
1652155080000|2022-05-10 03:58:00|100632.5|100538.3|100610|100513.1|100636.9|100543.2|100607.1|100509.1|59
1652155090000|2022-05-10 03:58:10|100611.7|100512.3|100609.4|100528.8|100622.3|100540.6|100604|100509.2|63
1652155100000|2022-05-10 03:58:20|100610.6|100530|100614.3|100532.2|100625.5|100539.8|100609.6|100521.1|75
1652155110000|2022-05-10 03:58:30|100616.6|100530.9|100612.3|100539.8|100624.3|100540.9|100606.8|100530.3|71
1652155120000|2022-05-10 03:58:40|100612.2|100539.9|100595.5|100545.5|100621.4|100545.9|100593.4|100526.8|58
1652155130000|2022-05-10 03:58:50|100593.3|100543.3|100606.5|100532|100613.6|100546.5|100592.3|100529.9|49
1652155140000|2022-05-10 03:59:00|100605.6|100532.3|100600.3|100550.3|100623.4|100552.6|100592.4|100513.8|70
1652155150000|2022-05-10 03:59:10|100612|100540.5|100604.5|100554.5|100632.9|100556.2|100601.2|100537.2|52
1652155160000|2022-05-10 03:59:20|100602.7|100552.7|100617.1|100542.5|100623.7|100554.5|100601.1|100540.4|41
1652155170000|2022-05-10 03:59:30|100617.9|100541.7|100622.1|100543|100622.3|100553.3|100603.1|100539.3|46
1652155180000|2022-05-10 03:59:40|100618.8|100543.8|100614.3|100537.2|100618.8|100551.9|100601.9|100528|50
1652155190000|2022-05-10 03:59:50|100613.2|100537.5|100609.4|100535.9|100628.7|100537.9|100608.9|100529.5|48
1652155200000|2022-05-10 04:00:00|100609.7|100536|100608.5|100534.7|100617.7|100547.2|100593.1|100522.3|61
1652155210000|2022-05-10 04:00:10|100615.8|100536.8|100611|100535.6|100617.2|100545.5|100594.9|100509.7|53
1652155220000|2022-05-10 04:00:20|100609.9|100535.9|100613|100537.5|100619.4|100548.3|100598.3|100523.7|50
1652155230000|2022-05-10 04:00:30|100614|100536.8|100611.6|100537.2|100617.9|100538.1|100609.8|100535.6|37
1652155240000|2022-05-10 04:00:40|100612.6|100537.6|100598.3|100548.3|100612.6|100550.5|100593.9|100537.6|41
1652155250000|2022-05-10 04:00:50|100598.4|100548.4|100598.9|100548.9|100601.8|100551.8|100597|100547|56
1652155260000|2022-05-10 04:01:00|100599.1|100549.1|100615.4|100545|100616.3|100556.8|100596|100543.1|41
1652155270000|2022-05-10 04:01:10|100614.9|100544.9|100611.7|100541.7|100625.2|100556.1|100599.2|100537.8|76
1652155280000|2022-05-10 04:01:20|100600.6|100550.6|100611.9|100537.1|100625.8|100557.1|100592.5|100525.3|75
1652155290000|2022-05-10 04:01:30|100613.3|100536.6|100615.2|100539.6|100623.1|100551.8|100595.3|100531.8|50
1652155300000|2022-05-10 04:01:40|100616.6|100539.8|100613.9|100529.5|100618.6|100540.4|100610.3|100525|49
1652155310000|2022-05-10 04:01:50|100613.8|100529.4|100611.7|100539.9|100615.4|100539.9|100611.1|100529.4|32
1652155320000|2022-05-10 04:02:00|100610.9|100539.3|100617.1|100521.2|100622|100549.3|100594|100520.2|70
1652155330000|2022-05-10 04:02:10|100606|100531|100611.8|100529.9|100620.5|100537.4|100604.6|100514.5|74
1652155340000|2022-05-10 04:02:20|100611.9|100531.5|100608.7|100536.6|100619.3|100537.3|100607.9|100530.1|36
1652155350000|2022-05-10 04:02:30|100608.8|100536.7|100607.8|100536.6|100618.7|100538.5|100606.1|100529.9|40
1652155360000|2022-05-10 04:02:40|100608.4|100536.9|100604.4|100530.8|100613.1|100546.6|100591.4|100511.1|47
1652155370000|2022-05-10 04:02:50|100604.5|100530.6|100603.8|100533.8|100611.9|100545.7|100592.4|100516.6|56
1652155380000|2022-05-10 04:03:00|100607|100533.7|100604.3|100532.7|100614.5|100543.2|100593.2|100515.3|63
1652155390000|2022-05-10 04:03:10|100602.9|100532.6|100609|100531.6|100616.1|100543.9|100593|100511.2|57
1652155400000|2022-05-10 04:03:20|100604|100532.6|100610.4|100536.3|100615.3|100546.4|100592.5|100524.2|57
1652155410000|2022-05-10 04:03:30|100614.6|100534.7|100600.8|100550.8|100625.8|100552.5|100600.4|100513.7|68
1652155420000|2022-05-10 04:03:40|100599|100549|100596.2|100546.2|100613.1|100551|100596.2|100533.1|38
1652155430000|2022-05-10 04:03:50|100606.4|100536.3|100609|100537.6|100610.5|100549|100598.7|100535.5|36
1652155440000|2022-05-10 04:04:00|100609.6|100538.1|100613.7|100539.3|100615.2|100548.9|100595|100532.3|45
1652155450000|2022-05-10 04:04:10|100599.4|100549.4|100611.5|100535.8|100618.5|100551.1|100596.5|100534.4|47
1652155460000|2022-05-10 04:04:20|100597.3|100547.3|100615.5|100536.4|100626.2|100549.7|100593.8|100518.4|69
1652155470000|2022-05-10 04:04:30|100611.5|100536.1|100607.1|100534.3|100616.6|100547.2|100596.7|100529.5|46
1652155480000|2022-05-10 04:04:40|100606.2|100535.2|100606|100534.1|100620.6|100545.2|100595.1|100527.7|49
1652155490000|2022-05-10 04:04:50|100606.1|100534.2|100589.2|100539.2|100613.8|100544|100589.2|100528.6|39
1652155500000|2022-05-10 04:05:00|100589.4|100539.4|100607.4|100531.6|100636.3|100546.4|100588.9|100524.6|69
1652155510000|2022-05-10 04:05:10|100607.8|100533.1|100603.2|100533.2|100609|100543.7|100592.3|100531.9|46
1652155520000|2022-05-10 04:05:20|100613.3|100533.6|100607.8|100515.2|100619.5|100533.6|100603|100515.2|65
1652155530000|2022-05-10 04:05:30|100606.7|100520.1|100607.8|100533.7|100631.4|100549.2|100591.8|100520.1|63
1652155540000|2022-05-10 04:05:40|100605.9|100533.9|100610.4|100530.9|100619|100547.7|100594|100520.4|69
1652155550000|2022-05-10 04:05:50|100606.8|100529.7|100605.6|100528.1|100616.3|100543.3|100590.3|100515.7|73
1652155560000|2022-05-10 04:06:00|100606.7|100526.8|100605.6|100527.7|100621.4|100530.6|100600.7|100509.1|67
1652155570000|2022-05-10 04:06:10|100605|100527|100605.8|100523.3|100614.9|100530.2|100596.4|100510|55
1652155580000|2022-05-10 04:06:20|100607|100521.6|100611.4|100510.3|100612|100524.4|100591.3|100499.8|75
1652155590000|2022-05-10 04:06:30|100607.4|100512.1|100604.7|100521.3|100620.6|100524.7|100600.2|100500.5|58
1652155600000|2022-05-10 04:06:40|100610.3|100522.6|100610.3|100518.6|100611.7|100529.1|100603.2|100518.6|55
1652155610000|2022-05-10 04:06:50|100607|100519.7|100607.5|100522.7|100612.3|100528.2|100598.4|100516.7|42
1652155620000|2022-05-10 04:07:00|100605.5|100522.2|100609.6|100517.1|100619.4|100544.2|100594.2|100509.8|76
1652155630000|2022-05-10 04:07:10|100613.7|100529.9|100610.1|100528.8|100614.3|100536.5|100604.8|100526.1|68
1652155640000|2022-05-10 04:07:20|100610.2|100533.2|100603.6|100526.7|100610.4|100535|100600.5|100521.4|56
1652155650000|2022-05-10 04:07:30|100610.5|100525.6|100612.1|100525.2|100637.4|100535.4|100600.5|100508.7|56
1652155660000|2022-05-10 04:07:40|100611.3|100526.8|100607.8|100533.1|100616.8|100544|100593.9|100524|39
1652155670000|2022-05-10 04:07:50|100605.5|100534.5|100612.3|100529.5|100613.2|100534.8|100605.2|100526.8|37
1652155680000|2022-05-10 04:08:00|100613.2|100529.2|100603.5|100531|100613.4|100531.1|100603.5|100526.9|38
1652155690000|2022-05-10 04:08:10|100603.2|100530.7|100603.2|100532.1|100607.3|100532.6|100602.9|100527.7|54
1652155700000|2022-05-10 04:08:20|100605.7|100531.2|100605.7|100529.6|100606.2|100532|100603.3|100528.6|39
1652155710000|2022-05-10 04:08:30|100602.8|100529.9|100621.9|100536.2|100624.3|100537.8|100602.2|100524.4|59
1652155720000|2022-05-10 04:08:40|100622.8|100535.1|100621.2|100538|100622.8|100540|100614.8|100535.1|45
1652155730000|2022-05-10 04:08:50|100622.3|100537.3|100621.8|100534|100622.8|100538.9|100617.4|100533.1|33
1652155740000|2022-05-10 04:09:00|100622.7|100533.3|100623.3|100537.5|100624|100546|100614.6|100530.4|40
1652155750000|2022-05-10 04:09:10|100626.8|100538.1|100622.4|100532.3|100628.2|100543.3|100618.3|100531|52
1652155760000|2022-05-10 04:09:20|100624.5|100533.7|100622|100534.4|100625.7|100539.1|100617.5|100532.5|47
1652155770000|2022-05-10 04:09:30|100620|100534.1|100614.1|100536.2|100622.5|100539|100614.1|100532.9|39
1652155780000|2022-05-10 04:09:40|100612.6|100537.7|100614.8|100536.9|100616.6|100539.7|100611.6|100534.3|26
1652155790000|2022-05-10 04:09:50|100614.7|100536.8|100614.3|100541.4|100617.1|100554.6|100601.9|100536.8|49
1652155800000|2022-05-10 04:10:00|100614.4|100541.5|100620.2|100543.4|100625.2|100546.1|100613.8|100539.9|33
1652155810000|2022-05-10 04:10:10|100620.7|100542.6|100623.3|100541.8|100626.8|100544|100620.7|100541.3|26
1652155820000|2022-05-10 04:10:20|100623.4|100541.9|100622.4|100538.3|100629.4|100542|100621.7|100533.6|34
1652155830000|2022-05-10 04:10:30|100621.7|100539.3|100615.3|100536.9|100624.2|100540.8|100614.9|100536.5|28
1652155840000|2022-05-10 04:10:40|100614.9|100537.1|100613.1|100543|100615.8|100555.3|100603.2|100537.1|32
1652155850000|2022-05-10 04:10:50|100613.9|100542|100619.5|100540.8|100622.1|100542|100612.8|100540.6|30
1652155860000|2022-05-10 04:11:00|100619.6|100540.6|100621.2|100541.1|100622.3|100542.9|100617.6|100540.3|32
1652155870000|2022-05-10 04:11:10|100621.3|100541.3|100651.8|100564.5|100658.1|100565.5|100618.1|100539.8|47
1652155880000|2022-05-10 04:11:20|100652.1|100565.2|100647.1|100561.2|100655.1|100565.4|100646.3|100544.1|60
1652155890000|2022-05-10 04:11:30|100646.6|100560.5|100640.8|100553.3|100650|100561.2|100635.2|100551.6|41
1652155900000|2022-05-10 04:11:40|100640.2|100554.3|100644.9|100554.9|100648.4|100555.3|100636.9|100551.9|38
1652155910000|2022-05-10 04:11:50|100643.4|100554.8|100648.4|100555.8|100649.4|100559.4|100643.2|100545.3|43
1652155920000|2022-05-10 04:12:00|100648.3|100555.7|100640.7|100548.5|100650.1|100558.5|100640|100548.5|37
1652155930000|2022-05-10 04:12:10|100640.1|100549.2|100639.5|100552.6|100640.1|100552.9|100639|100548.3|23
1652155940000|2022-05-10 04:12:20|100640.1|100552.7|100641.2|100556.5|100646.9|100560.9|100637|100549|37
1652155950000|2022-05-10 04:12:30|100642.1|100559.8|100648.3|100558.9|100651.7|100564.2|100641.6|100553.7|33
1652155960000|2022-05-10 04:12:40|100647|100558.5|100652.1|100557.4|100652.2|100561.1|100647|100555.6|38
1652155970000|2022-05-10 04:12:50|100648.6|100558.7|100649.8|100557.9|100653.5|100562.7|100648.6|100556.3|22
1652155980000|2022-05-10 04:13:00|100649.7|100558.7|100640.3|100560.8|100652.5|100564.4|100637.9|100556.7|40
1652155990000|2022-05-10 04:13:10|100640.7|100560.2|100639.1|100560.3|100641|100561.9|100638.3|100558.1|23
1652156000000|2022-05-10 04:13:20|100638.7|100560.4|100648.4|100556.3|100648.5|100560.4|100638.6|100555.9|42
1652156010000|2022-05-10 04:13:30|100649|100555.3|100646.6|100557.7|100649.6|100559.2|100644.3|100555|37
1652156020000|2022-05-10 04:13:40|100647|100557.9|100644.8|100554.4|100647|100558|100644.7|100553.2|40
1652156030000|2022-05-10 04:13:50|100645.4|100553.7|100636.9|100553.4|100646.2|100556.3|100636.9|100553.2|35
1652156040000|2022-05-10 04:14:00|100636.3|100553.8|100635|100559.3|100636.4|100559.3|100631.2|100553.7|39
1652156050000|2022-05-10 04:14:10|100634.6|100559.8|100635.2|100558.3|100635.4|100569|100618.6|100555|40
1652156060000|2022-05-10 04:14:20|100634.8|100557.9|100644.7|100559|100654.8|100563.6|100634.8|100556.1|45
1652156070000|2022-05-10 04:14:30|100645|100558.7|100643.4|100551.3|100647|100561.7|100640.8|100548.6|32
1652156080000|2022-05-10 04:14:40|100642.9|100551|100645.3|100552.2|100647.2|100557|100641.2|100550.2|34
1652156090000|2022-05-10 04:14:50|100645.4|100552|100633.4|100554.7|100647.1|100556.3|100631|100550.6|34
1652156100000|2022-05-10 04:15:00|100634.6|100554.3|100641.1|100549.4|100643.1|100556.3|100634.6|100544.5|38
1652156110000|2022-05-10 04:15:10|100642.5|100549.2|100641.3|100555.3|100644.3|100556.1|100632.9|100549.2|44
1652156120000|2022-05-10 04:15:20|100641.1|100555.2|100644.8|100554.3|100647.2|100560.5|100636.5|100547.1|39
1652156130000|2022-05-10 04:15:30|100643.7|100553.2|100645.6|100552.5|100648.2|100558.1|100642.3|100551.8|30
1652156140000|2022-05-10 04:15:40|100647.1|100554.9|100634.7|100557|100647.3|100557.5|100634.7|100551.5|34
1652156150000|2022-05-10 04:15:50|100636.2|100557.9|100630.3|100557.2|100636.8|100558.1|100628.1|100554.3|34
1652156160000|2022-05-10 04:16:00|100630.2|100557.6|100637.7|100567.4|100650.7|100577.7|100627.5|100554.8|47
1652156170000|2022-05-10 04:16:10|100639|100567.1|100653.4|100563.5|100655.9|100567.4|100639|100560.1|35
1652156180000|2022-05-10 04:16:20|100651.7|100563.1|100649.7|100564.9|100654.4|100565|100649.7|100560.6|39
1652156190000|2022-05-10 04:16:30|100649.6|100565.5|100650.7|100564.6|100653|100565.8|100649.4|100560.3|33
1652156200000|2022-05-10 04:16:40|100648.4|100561.8|100644.8|100566.7|100649.3|100567|100636.3|100556.3|32
1652156210000|2022-05-10 04:16:50|100645.4|100566.4|100645.1|100565.9|100650.9|100568|100643.9|100564.1|34
1652156220000|2022-05-10 04:17:00|100647.8|100566|100654.6|100569.9|100659.3|100571.1|100639.4|100563.3|46
1652156230000|2022-05-10 04:17:10|100658.8|100568.5|100661.8|100565.8|100662.4|100570.7|100647.2|100563.6|46
1652156240000|2022-05-10 04:17:20|100661.7|100565.2|100656.7|100561.5|100661.7|100570.9|100651.7|100561.2|53
1652156250000|2022-05-10 04:17:30|100656.8|100567.8|100657.4|100567.4|100662.3|100574.1|100656.4|100561.4|46
1652156260000|2022-05-10 04:17:40|100656|100573.2|100658.5|100574|100660.2|100574|100656|100571.5|25
1652156270000|2022-05-10 04:17:50|100658.6|100574.1|100661.2|100572.1|100667.9|100576.9|100653.7|100564.3|39
1652156280000|2022-05-10 04:18:00|100660.7|100572.6|100665.5|100575.7|100675.6|100576.3|100658.9|100572|37
1652156290000|2022-05-10 04:18:10|100662.4|100576|100663.4|100572.9|100669.5|100580.9|100659.3|100567.1|53
1652156300000|2022-05-10 04:18:20|100664.6|100572.5|100664.6|100573.4|100666|100575.8|100662.7|100571.8|42
1652156310000|2022-05-10 04:18:30|100665.2|100572.8|100655.4|100569.7|100665.2|100574.7|100654.7|100569.7|41
1652156320000|2022-05-10 04:18:40|100650.7|100569.5|100650|100573.5|100653.2|100574.2|100647.9|100569|39
1652156330000|2022-05-10 04:18:50|100649.4|100572.6|100663|100563.5|100663.2|100573.2|100648.7|100561.4|52
1652156340000|2022-05-10 04:19:00|100663.3|100561.7|100665.1|100566.3|100666.1|100567.6|100659.7|100560.9|43
1652156350000|2022-05-10 04:19:10|100665.7|100563.7|100662.4|100562.1|100667.1|100564.5|100658.5|100561.9|38
1652156360000|2022-05-10 04:19:20|100662|100559.9|100653.8|100565.3|100662|100565.3|100648.7|100559.9|40
1652156370000|2022-05-10 04:19:30|100654.1|100563.4|100651.9|100564.6|100655.7|100565.3|100651.9|100561.6|31
1652156380000|2022-05-10 04:19:40|100653.4|100561.3|100668.8|100565.8|100673.4|100569.1|100652.4|100561.3|40
1652156390000|2022-05-10 04:19:50|100670.7|100566.3|100662.8|100560.1|100676.3|100572.1|100661.2|100559.1|42
1652156400000|2022-05-10 04:20:00|100662.6|100560|100663.6|100560.3|100664.7|100562.3|100660.3|100559|47
1652156410000|2022-05-10 04:20:10|100663.7|100560.4|100652.2|100557.6|100664.5|100560.6|100652.1|100556|36
1652156420000|2022-05-10 04:20:20|100652.4|100557.8|100651.7|100560.8|100652.5|100563.3|100643.9|100554.7|52
1652156430000|2022-05-10 04:20:30|100651.8|100560.1|100650.5|100553.6|100654.7|100562.9|100647|100550.4|31
1652156440000|2022-05-10 04:20:40|100650.3|100553.4|100662.4|100552.6|100665.2|100553.4|100650.3|100550.7|29
1652156450000|2022-05-10 04:20:50|100659.3|100554.9|100660.9|100555.2|100663.6|100555.5|100658.2|100552.3|31
1652156460000|2022-05-10 04:21:00|100660.6|100555.1|100655.1|100552.3|100661.9|100557.5|100652.6|100547.4|43
1652156470000|2022-05-10 04:21:10|100655.9|100551.6|100644|100549.4|100655.9|100554.2|100643.2|100548.4|41
1652156480000|2022-05-10 04:21:20|100646.4|100550.8|100642.9|100549.1|100646.4|100552|100637.7|100544.3|44
1652156490000|2022-05-10 04:21:30|100642.8|100548.9|100647.8|100553|100651.5|100553|100641.5|100544.6|40
1652156500000|2022-05-10 04:21:40|100648.6|100551.8|100649.9|100548|100652.5|100552.2|100644|100543.7|50
1652156510000|2022-05-10 04:21:50|100649.7|100546.3|100644.7|100550.2|100652.2|100550.6|100643.4|100543.5|52
1652156520000|2022-05-10 04:22:00|100644.4|100550.6|100638.5|100542.5|100650|100550.6|100637.1|100533.6|53
1652156530000|2022-05-10 04:22:10|100633.7|100542|100637.8|100543.8|100642.4|100545.8|100629.9|100528.2|58
1652156540000|2022-05-10 04:22:20|100637.3|100544|100641.1|100542.3|100641.1|100545.2|100636.3|100541.9|43
1652156550000|2022-05-10 04:22:30|100641.2|100541.8|100644.8|100528.8|100645.8|100542.8|100629.2|100518.5|54
1652156560000|2022-05-10 04:22:40|100644.6|100528.6|100644.4|100528.4|100645.4|100529.4|100642.1|100526.1|27
1652156570000|2022-05-10 04:22:50|100643|100527|100640.9|100524.9|100644.6|100528.6|100634.7|100523.9|38
1652156580000|2022-05-10 04:23:00|100641.1|100525.1|100630.2|100526.9|100641.9|100529.7|100623.9|100522.5|38
1652156590000|2022-05-10 04:23:10|100631|100527|100646.2|100531.6|100647.2|100538.6|100630.2|100526.3|57
1652156600000|2022-05-10 04:23:20|100646.5|100530.7|100650.7|100541|100650.8|100541.1|100644.7|100530.7|42
1652156610000|2022-05-10 04:23:30|100650.3|100540.1|100647.7|100542.7|100650.3|100545.3|100645.7|100540.1|44
1652156620000|2022-05-10 04:23:40|100647.3|100542.8|100642.9|100548.4|100648.6|100550|100638.6|100538|39
1652156630000|2022-05-10 04:23:50|100643.9|100547.3|100639.5|100545.8|100647.4|100551.5|100637.8|100537.6|35
1652156640000|2022-05-10 04:24:00|100639.6|100545.5|100644.4|100550.7|100650.5|100550.7|100635.4|100542|50
1652156650000|2022-05-10 04:24:10|100645|100550.3|100665.4|100560.9|100665.7|100567.6|100644|100545.9|59
1652156660000|2022-05-10 04:24:20|100665.1|100560.6|100654.8|100569.3|100665.1|100569.8|100654.8|100555.8|46
1652156670000|2022-05-10 04:24:30|100655.2|100567.7|100654.7|100562.7|100655.5|100567.8|100651.7|100562.5|40
1652156680000|2022-05-10 04:24:40|100654.6|100562.9|100644.7|100560.2|100654.6|100563.6|100643|100556.5|27
1652156690000|2022-05-10 04:24:50|100645.1|100561.5|100644.3|100561.4|100647.4|100563.3|100642.6|100558.6|30
1652156700000|2022-05-10 04:25:00|100643.8|100561.5|100662.5|100561.9|100665.2|100567.5|100643.2|100561.4|45
1652156710000|2022-05-10 04:25:10|100666.7|100564.6|100655.1|100564.1|100666.7|100566.9|100651.1|100561.4|47
1652156720000|2022-05-10 04:25:20|100652.6|100564.8|100659.6|100568.8|100661.4|100570.4|100652.6|100563.1|42
1652156730000|2022-05-10 04:25:30|100659.5|100568.7|100651.3|100565.6|100661.1|100569.1|100649.4|100565.2|39
1652156740000|2022-05-10 04:25:40|100650.2|100566.3|100648.5|100566.8|100650.2|100568.5|100644.6|100564.7|35
1652156750000|2022-05-10 04:25:50|100647.9|100567.1|100656.3|100573.7|100656.3|100574.1|100647.9|100567|29
1652156760000|2022-05-10 04:26:00|100652.7|100574.2|100663.7|100573.6|100668|100585.3|100635.3|100566.8|41
1652156770000|2022-05-10 04:26:10|100660.8|100572.7|100659.9|100569.5|100660.8|100572.8|100656|100569.5|38
1652156780000|2022-05-10 04:26:20|100658.3|100570|100657.5|100571.5|100659.3|100573.7|100654.5|100570|30
1652156790000|2022-05-10 04:26:30|100657.3|100571.6|100646.5|100566.8|100658.3|100571.6|100646.4|100566.8|42
1652156800000|2022-05-10 04:26:40|100646.3|100566.7|100647.7|100567.7|100649.4|100569.8|100645.4|100566.6|25
1652156810000|2022-05-10 04:26:50|100647.9|100567.6|100656.3|100570.4|100659.2|100574.4|100646.8|100567.6|39
1652156820000|2022-05-10 04:27:00|100656.5|100570.7|100658.1|100568|100660.1|100570.9|100656.5|100567.8|38
1652156830000|2022-05-10 04:27:10|100662.3|100568.6|100659.1|100569.6|100662.3|100571.1|100655.4|100568.6|26
1652156840000|2022-05-10 04:27:20|100659.4|100569.5|100648.9|100568.1|100661.3|100569.9|100648.9|100567.4|26
1652156850000|2022-05-10 04:27:30|100648.3|100568.5|100646.1|100565.1|100651.4|100574|100644.7|100565|45
1652156860000|2022-05-10 04:27:40|100645.2|100565.3|100650.4|100565.3|100651.8|100569.4|100645.1|100560.9|43
1652156870000|2022-05-10 04:27:50|100650.3|100565.1|100654.3|100566.1|100656.8|100566.9|100648.8|100565.1|36
1652156880000|2022-05-10 04:28:00|100654.4|100566.3|100649.3|100564|100654.4|100570.4|100646.8|100563.1|41
1652156890000|2022-05-10 04:28:10|100650.6|100563.2|100652|100565|100654|100565.3|100649.3|100562.3|38
1652156900000|2022-05-10 04:28:20|100653.6|100564.9|100646.6|100563.8|100654.9|100570.2|100646.1|100561.3|41
1652156910000|2022-05-10 04:28:30|100646.8|100564.2|100650.4|100570.8|100651.6|100571.1|100646.8|100562.9|31
1652156920000|2022-05-10 04:28:40|100650.2|100570.7|100663.9|100570.3|100666.9|100572.6|100650.2|100568.7|36
1652156930000|2022-05-10 04:28:50|100661.6|100570|100662.9|100569|100665.4|100570|100660.6|100568|26
1652156940000|2022-05-10 04:29:00|100662.7|100569.4|100670.3|100576.8|100672.4|100585.4|100659.4|100567.4|48
1652156950000|2022-05-10 04:29:10|100671.5|100575.3|100676.5|100576.8|100683.1|100589.3|100671.4|100571.6|43
1652156960000|2022-05-10 04:29:20|100676.4|100576.7|100673.4|100584.5|100683.3|100587.9|100672|100576.4|35
1652156970000|2022-05-10 04:29:30|100673.3|100584.2|100678.3|100591.4|100679|100592.1|100672|100583.9|33
1652156980000|2022-05-10 04:29:40|100679.2|100592.5|100697.6|100589.6|100697.6|100595.7|100671.2|100587.4|50
1652156990000|2022-05-10 04:29:50|100693.2|100591.7|100687.6|100587.9|100694.6|100598.7|100685.7|100586.3|38
1652157000000|2022-05-10 04:30:00|100687.8|100588|100689.6|100596.2|100690.4|100598.5|100686.9|100586.2|42
1652157010000|2022-05-10 04:30:10|100689.5|100595.9|100684.7|100588.8|100690|100596.9|100684.7|100588.8|42
1652157020000|2022-05-10 04:30:20|100684.9|100588.6|100689.9|100601.6|100690.4|100605|100684.4|100588.6|52
1652157030000|2022-05-10 04:30:30|100690.1|100602|100687.3|100599.2|100692.5|100604.4|100687.3|100597|42
1652157040000|2022-05-10 04:30:40|100686.8|100599.3|100671.8|100592.2|100686.8|100600.2|100671.8|100591|43
1652157050000|2022-05-10 04:30:50|100671.7|100592.3|100676.9|100588.8|100680.2|100598.2|100670.4|100586.3|52
1652157060000|2022-05-10 04:31:00|100679.5|100595.1|100682.6|100598.6|100696.2|100598.9|100674.3|100591.1|59
1652157070000|2022-05-10 04:31:10|100679.5|100599|100681.9|100595.7|100686|100599|100677.8|100593.6|43
1652157080000|2022-05-10 04:31:20|100680|100595.3|100682.1|100593.4|100684|100598.5|100678.6|100591.9|43
1652157090000|2022-05-10 04:31:30|100682.6|100592.7|100670.2|100594.7|100683.3|100597.4|100667.6|100591.5|31
1652157100000|2022-05-10 04:31:40|100668.7|100592.8|100670.7|100585|100674.8|100596.1|100667.6|100584|32
1652157110000|2022-05-10 04:31:50|100670.1|100585.2|100674.3|100582.5|100674.3|100593|100665|100582.5|42
1652157120000|2022-05-10 04:32:00|100667.8|100583.1|100669.7|100576|100673.9|100586|100666.3|100576|42
1652157130000|2022-05-10 04:32:10|100670.9|100577|100667.4|100578|100670.9|100579.4|100664.1|100576.6|23
1652157140000|2022-05-10 04:32:20|100667.3|100575.6|100659.8|100578.9|100667.7|100579.1|100659.5|100575.6|31
1652157150000|2022-05-10 04:32:30|100660.6|100578.5|100659.5|100575.7|100664.5|100578.5|100658|100570.4|35
1652157160000|2022-05-10 04:32:40|100656.6|100574.5|100657.4|100573.5|100658.2|100577.8|100654.4|100573.3|26
1652157170000|2022-05-10 04:32:50|100658|100574.5|100664.3|100577.4|100666.1|100578.5|100655.5|100573.9|29
1652157180000|2022-05-10 04:33:00|100663.8|100572.3|100656.1|100564.9|100663.8|100572.3|100656.1|100564.9|18
1652157190000|2022-05-10 04:33:10|100655.9|100564.8|100658.9|100566.8|100659.2|100574.7|100654.7|100564.6|35
1652157200000|2022-05-10 04:33:20|100658.7|100565.6|100656.8|100572.9|100658.7|100573.9|100653.9|100562.3|24
1652157210000|2022-05-10 04:33:30|100656.4|100573.8|100646.1|100552|100657|100575.9|100645.4|100552|52
1652157220000|2022-05-10 04:33:40|100647.5|100551.8|100625.6|100541.6|100650.8|100560.3|100624.3|100536.3|49
1652157230000|2022-05-10 04:33:50|100625.5|100541.4|100629.6|100542.9|100632.7|100547.2|100623.7|100541.4|38
1652157240000|2022-05-10 04:34:00|100637.3|100543.2|100631.5|100544.5|100638.9|100546.8|100630.5|100536.8|32
1652157250000|2022-05-10 04:34:10|100631.4|100544.4|100633.2|100552|100637.2|100552.1|100630.7|100538.1|39
1652157260000|2022-05-10 04:34:20|100633.8|100552.1|100628.8|100547|100633.8|100552.1|100626.7|100546.2|25
1652157270000|2022-05-10 04:34:30|100627.6|100546.2|100621.7|100539.1|100628.3|100549.3|100621.7|100539.1|39
1652157280000|2022-05-10 04:34:40|100619|100534.5|100626.9|100533.6|100631.8|100539|100612.2|100531.5|42
1652157290000|2022-05-10 04:34:50|100627.1|100533.4|100635.2|100542.2|100640.8|100549.3|100621.7|100533|47
1652157300000|2022-05-10 04:35:00|100635|100542.4|100637.2|100544.8|100637.2|100546.9|100628.7|100541.6|39
1652157310000|2022-05-10 04:35:10|100637.4|100544.7|100636.7|100544.6|100637.5|100546|100634.3|100542.1|36
1652157320000|2022-05-10 04:35:20|100638|100543.1|100626.7|100548.2|100638|100550.3|100624.5|100542.9|34
1652157330000|2022-05-10 04:35:30|100625.6|100549.3|100624.8|100549|100628.8|100550.7|100623.1|100546|25
1652157340000|2022-05-10 04:35:40|100626.6|100550.4|100637.6|100549.3|100638|100550.7|100626.3|100548.5|29
1652157350000|2022-05-10 04:35:50|100637.3|100548.8|100639|100549.3|100642.1|100553.4|100635.2|100546.1|39
1652157360000|2022-05-10 04:36:00|100641.2|100549.5|100641.5|100553.4|100642.3|100553.8|100638.8|100545.7|34
1652157370000|2022-05-10 04:36:10|100641.9|100553.3|100630.8|100556.1|100641.9|100556.1|100629.6|100549.2|32
1652157380000|2022-05-10 04:36:20|100630.7|100555.6|100632|100554.7|100633.3|100555.8|100630.6|100554.4|25
1652157390000|2022-05-10 04:36:30|100631.9|100553.2|100632.2|100551.9|100633.7|100555|100629.9|100550.8|24
1652157400000|2022-05-10 04:36:40|100631.9|100551.7|100639.3|100548.7|100643.3|100551.9|100624.5|100548.4|35
1652157410000|2022-05-10 04:36:50|100639.1|100548.8|100630.9|100543.2|100641.6|100549.5|100628.9|100542.4|40
1652157420000|2022-05-10 04:37:00|100631|100543.3|100633.6|100542|100633.6|100544.1|100629|100540.5|36
1652157430000|2022-05-10 04:37:10|100633|100543.2|100627.4|100544.7|100633|100546.9|100622.2|100533.2|53
1652157440000|2022-05-10 04:37:20|100628.8|100544.4|100630.3|100531.5|100631.4|100544.4|100624.8|100529.4|30
1652157450000|2022-05-10 04:37:30|100630.4|100531.6|100626.6|100536.7|100632.2|100537.3|100623.4|100528.7|25
1652157460000|2022-05-10 04:37:40|100626.3|100532.4|100618|100536.7|100628|100545.6|100617.8|100532.4|26
1652157470000|2022-05-10 04:37:50|100617.9|100534.1|100619.1|100539.4|100621.3|100540.8|100614.6|100533.3|32
1652157480000|2022-05-10 04:38:00|100618.3|100539.6|100618.8|100537.1|100622.4|100544.1|100614.8|100535.7|30
1652157490000|2022-05-10 04:38:10|100618|100534.1|100623.3|100538.6|100625.1|100541.9|100616|100532.1|48
1652157500000|2022-05-10 04:38:20|100621.8|100537.8|100622.4|100536.9|100624.9|100539|100620.3|100536.8|28
1652157510000|2022-05-10 04:38:30|100622.2|100536.7|100619.5|100537.1|100622.2|100540.6|100617.3|100535.2|25
1652157520000|2022-05-10 04:38:40|100618.5|100537|100614|100534.9|100618.5|100537.9|100612.3|100532|32
1652157530000|2022-05-10 04:38:50|100614.2|100535.1|100611.7|100535.3|100614.2|100538.8|100609.9|100535.1|27
1652157540000|2022-05-10 04:39:00|100611.1|100535.6|100613.9|100531.6|100617.9|100537|100606.2|100528.7|36
1652157550000|2022-05-10 04:39:10|100615.2|100532.4|100622.3|100529|100624|100532.4|100615.2|100525.4|36
1652157560000|2022-05-10 04:39:20|100622.2|100529.4|100624.1|100534.4|100624.7|100534.8|100617.9|100528.3|28
1652157570000|2022-05-10 04:39:30|100623.7|100534.8|100605.6|100555.6|100625.5|100555.7|100605.6|100533.1|36
1652157580000|2022-05-10 04:39:40|100605.4|100555.4|100629.7|100545.8|100633.3|100555.4|100605.4|100537|29
1652157590000|2022-05-10 04:39:50|100629.8|100545.6|100629.8|100544.8|100630.5|100549.6|100624.1|100543.4|27
1652157600000|2022-05-10 04:40:00|100629.9|100544.6|100630|100549.9|100633.6|100551.6|100629.5|100543.7|29
1652157610000|2022-05-10 04:40:10|100630.2|100550.3|100613.1|100563.1|100632.9|100564.2|100613.1|100548.9|35
1652157620000|2022-05-10 04:40:20|100625.3|100551.1|100620.4|100540.3|100631.8|100566|100609.4|100536|38
1652157630000|2022-05-10 04:40:30|100619.9|100539.9|100619.3|100543.7|100623.3|100555.8|100605.8|100536|25
1652157640000|2022-05-10 04:40:40|100617.6|100540.6|100629.5|100532.6|100633.7|100540.6|100617.6|100530.9|35
1652157650000|2022-05-10 04:40:50|100627|100532.3|100622.2|100538.9|100630|100538.9|100617.2|100530.7|25
1652157660000|2022-05-10 04:41:00|100622.1|100538.8|100618.1|100534.1|100623.1|100538.8|100617.1|100534.1|28
1652157670000|2022-05-10 04:41:10|100619.7|100534.8|100610.7|100531.9|100619.7|100536.6|100609.8|100529.7|31
1652157680000|2022-05-10 04:41:20|100610.5|100531.8|100613.3|100541.2|100613.8|100541.3|100610.1|100530.2|17
1652157690000|2022-05-10 04:41:30|100613.4|100541.3|100627.3|100538.7|100627.4|100551.7|100601.7|100532.3|42
1652157700000|2022-05-10 04:41:40|100627.5|100539.3|100625.4|100539.2|100628.6|100545.6|100621.4|100539.2|21
1652157710000|2022-05-10 04:41:50|100624.1|100540.2|100624.2|100545.4|100625.2|100545.6|100620.8|100540.2|32
1652157720000|2022-05-10 04:42:00|100623.1|100545.5|100615.8|100539|100625.8|100545.5|100614.1|100538.3|40
1652157730000|2022-05-10 04:42:10|100617.3|100538|100625.3|100544.7|100626.8|100558.1|100604.2|100537.5|35
1652157740000|2022-05-10 04:42:20|100623.8|100545.8|100630.3|100551.1|100633.5|100552.9|100622.1|100542.9|50
1652157750000|2022-05-10 04:42:30|100629.5|100550.4|100627.5|100544.6|100629.5|100550.4|100624.6|100543.2|43
1652157760000|2022-05-10 04:42:40|100626.3|100543.6|100627.9|100543.8|100630.8|100543.8|100626.3|100541.2|31
1652157770000|2022-05-10 04:42:50|100621.5|100543.5|100621.1|100548.5|100622.1|100549.4|100620|100543.5|23
1652157780000|2022-05-10 04:43:00|100621|100548.8|100626.1|100547.3|100626.2|100561.6|100609.9|100547|28
1652157790000|2022-05-10 04:43:10|100626|100553.5|100636.6|100549.5|100637.8|100568.1|100616.1|100548.9|26
1652157800000|2022-05-10 04:43:20|100633.6|100551.9|100636.8|100553|100637|100553|100629.4|100541.9|30
1652157810000|2022-05-10 04:43:30|100636|100551.7|100632.5|100552.6|100636|100552.6|100629.2|100543.3|30
1652157820000|2022-05-10 04:43:40|100633.6|100552.4|100629.7|100556.5|100635.2|100556.5|100628|100548.7|29
1652157830000|2022-05-10 04:43:50|100629.4|100554.8|100633.5|100557.3|100638.1|100557.6|100629.2|100551.5|23
1652157840000|2022-05-10 04:44:00|100634|100556.3|100636.3|100561.8|100637.6|100563.7|100633.9|100553.1|31
1652157850000|2022-05-10 04:44:10|100636.1|100561.3|100650.7|100561.8|100650.8|100565.5|100636.1|100558.6|30
1652157860000|2022-05-10 04:44:20|100651.4|100562.1|100643|100558.1|100651.4|100565|100639.9|100558.1|45
1652157870000|2022-05-10 04:44:30|100641.2|100558|100642.2|100557.7|100645.4|100559.8|100641|100557.7|22
1652157880000|2022-05-10 04:44:40|100641.9|100551.3|100634.6|100560.9|100641.9|100561.5|100634.6|100551.3|32
1652157890000|2022-05-10 04:44:50|100635.3|100560.1|100640.1|100559.2|100640.2|100567.3|100635.3|100558.7|27
1652157900000|2022-05-10 04:45:00|100640.3|100559|100653.5|100571|100653.5|100573.6|100636.4|100559|31
1652157910000|2022-05-10 04:45:10|100652.7|100570.4|100652.8|100568.8|100655.7|100575.6|100647.9|100567.6|18
1652157920000|2022-05-10 04:45:20|100652.5|100568.6|100651.2|100570.1|100654.5|100571.9|100649.3|100565.5|23
1652157930000|2022-05-10 04:45:30|100650.9|100570.2|100642.2|100566.5|100653.7|100572|100642|100565.5|41
1652157940000|2022-05-10 04:45:40|100641.9|100567.5|100634.4|100563.1|100641.9|100580.2|100627.5|100563.1|28
1652157950000|2022-05-10 04:45:50|100634.2|100562.9|100648.2|100573.2|100651.1|100585.1|100634.2|100562.5|44
1652157960000|2022-05-10 04:46:00|100648.1|100573|100658.2|100569.8|100661.3|100576.5|100648|100569.8|40
1652157970000|2022-05-10 04:46:10|100658.4|100571|100653.6|100571|100659.2|100571.9|100653.6|100569.9|30
1652157980000|2022-05-10 04:46:20|100653.5|100571.4|100658.3|100568.6|100658.8|100572.3|100653.5|100568.6|24
1652157990000|2022-05-10 04:46:30|100657.7|100567.2|100647.2|100572.7|100657.7|100573.7|100646.9|100565.2|26
1652158000000|2022-05-10 04:46:40|100647|100572.3|100655.2|100579.5|100655.8|100590.4|100635.6|100571.8|30
1652158010000|2022-05-10 04:46:50|100654.9|100582.3|100668.2|100574.3|100669.9|100582.6|100654.6|100571.9|42
1652158020000|2022-05-10 04:47:00|100665.6|100575.3|100662.5|100578.5|100669.3|100583|100661.2|100572.9|38
1652158030000|2022-05-10 04:47:10|100662.1|100577.5|100656.1|100577.2|100664.1|100578.5|100656.1|100575.2|28
1652158040000|2022-05-10 04:47:20|100655.3|100577.4|100650|100577.4|100658.1|100589.3|100638|100574.4|32
1652158050000|2022-05-10 04:47:30|100651|100577.2|100652.9|100576|100655|100577.2|100651|100575.3|19
1652158060000|2022-05-10 04:47:40|100653.6|100576.4|100655.2|100573.6|100658.8|100576.4|100653.3|100570.3|34
1652158070000|2022-05-10 04:47:50|100655.6|100572.9|100655.2|100573.8|100663.4|100576.3|100653.2|100571.4|32
1652158080000|2022-05-10 04:48:00|100653.2|100574.2|100656.4|100572.2|100658.5|100574.2|100653|100571.5|23
1652158090000|2022-05-10 04:48:10|100653.9|100572.6|100649.3|100568.5|100658|100573.9|100648.1|100565.7|35
1652158100000|2022-05-10 04:48:20|100643|100568.1|100643.5|100570.4|100646.7|100581.7|100631.4|100567.9|39
1652158110000|2022-05-10 04:48:30|100643.4|100571.7|100645.3|100568.6|100646.8|100584.2|100633.7|100564.1|39
1652158120000|2022-05-10 04:48:40|100644.5|100569.5|100644.7|100566.9|100647.9|100570.8|100639.7|100561.5|43
1652158130000|2022-05-10 04:48:50|100645.7|100564.3|100644.1|100562.1|100649.2|100568.6|100639.7|100560.5|46
1652158140000|2022-05-10 04:49:00|100639.7|100562.2|100642|100549.6|100643.3|100562.2|100633.6|100549.3|53
1652158150000|2022-05-10 04:49:10|100641.7|100550.1|100634|100557.7|100642.9|100558.3|100632.4|100549.4|41
1652158160000|2022-05-10 04:49:20|100634.1|100557.6|100629.3|100551.5|100636.2|100558.3|100629.2|100551.5|44
1652158170000|2022-05-10 04:49:30|100630.4|100550.5|100627.2|100542.9|100631.1|100561.7|100611.3|100542.2|53
1652158180000|2022-05-10 04:49:40|100627.3|100543.1|100627|100541.3|100628.6|100546.9|100618.4|100541|46
1652158190000|2022-05-10 04:49:50|100626.7|100542.4|100624.7|100543.1|100628|100545.4|100621.7|100542.1|36
1652158200000|2022-05-10 04:50:00|100625.1|100543.2|100616.1|100542.3|100626.7|100545.3|100616|100537.6|39
1652158210000|2022-05-10 04:50:10|100617.1|100540.7|100616.4|100542.3|100618.1|100544.9|100615.4|100539.8|24
1652158220000|2022-05-10 04:50:20|100616.6|100542.8|100619|100542|100621.1|100544.2|100616.5|100538.1|22
1652158230000|2022-05-10 04:50:30|100617.7|100543.9|100628.3|100548.6|100628.3|100549.5|100617.7|100543.5|27
1652158240000|2022-05-10 04:50:40|100627.2|100549.8|100631.5|100551.8|100636.5|100551.8|100627.2|100541.2|37
1652158250000|2022-05-10 04:50:50|100633|100550.2|100639.1|100543.7|100639.1|100550.3|100633|100543.7|19
1652158260000|2022-05-10 04:51:00|100638.3|100544.5|100640.8|100552.7|100651.3|100554|100630.4|100544.5|34
1652158270000|2022-05-10 04:51:10|100640.7|100552.3|100641.8|100555.1|100646.8|100559.7|100640.7|100550.1|35
1652158280000|2022-05-10 04:51:20|100642.4|100554|100656.9|100567.2|100659.7|100570.5|100642.4|100551.9|31
1652158290000|2022-05-10 04:51:30|100651.9|100566.9|100654.8|100563.9|100659.3|100568.6|100651.3|100561.8|24
1652158300000|2022-05-10 04:51:40|100655|100564.2|100652.4|100568|100657.6|100570.5|100651.7|100560.4|24
1652158310000|2022-05-10 04:51:50|100652.2|100567.4|100647.4|100559.5|100653.4|100568.7|100644.5|100556.8|26
1652158320000|2022-05-10 04:52:00|100647.1|100560.1|100647.9|100566.2|100652.1|100569.4|100646|100558.8|27
1652158330000|2022-05-10 04:52:10|100648.7|100566.1|100647.9|100559.4|100648.7|100568.7|100639.8|100557.3|28
1652158340000|2022-05-10 04:52:20|100646.1|100560.1|100650.8|100561.8|100651.3|100562.9|100644.2|100558.6|31
1652158350000|2022-05-10 04:52:30|100649.6|100562.2|100656.3|100568.2|100657.3|100572.3|100649.4|100562.1|23
1652158360000|2022-05-10 04:52:40|100656.1|100569.8|100660.7|100572.3|100662.1|100577.2|100649.5|100567.8|28
1652158370000|2022-05-10 04:52:50|100661.2|100574.1|100661|100567.3|100663.7|100574.3|100657.3|100565.5|19
1652158380000|2022-05-10 04:53:00|100660|100567.6|100653.1|100567|100661.2|100571.2|100652.9|100566.4|29
1652158390000|2022-05-10 04:53:10|100653.2|100567.1|100645.6|100563.9|100654|100567.5|100645.4|100563|13
1652158400000|2022-05-10 04:53:20|100646|100564.2|100649|100572.3|100652.9|100574.8|100645.7|100563.5|27
1652158410000|2022-05-10 04:53:30|100648.4|100571.7|100651.2|100570.6|100651.5|100576.1|100646.7|100569.9|23
1652158420000|2022-05-10 04:53:40|100650.9|100569.7|100654.3|100568.6|100660.1|100573.7|100648.8|100568.6|26
1652158430000|2022-05-10 04:53:50|100654|100568.4|100656.7|100576.3|100658.4|100576.5|100651.2|100565.2|26
1652158440000|2022-05-10 04:54:00|100656.5|100576.4|100654.6|100567.8|100657.6|100576.4|100651.4|100565.1|29
1652158450000|2022-05-10 04:54:10|100654.4|100566.9|100652.5|100569.2|100656|100573.7|100651.3|100566.9|27
1652158460000|2022-05-10 04:54:20|100651.4|100568.8|100647.9|100572|100651.6|100573.6|100646.7|100568.3|29
1652158470000|2022-05-10 04:54:30|100647.1|100568.7|100649.3|100568.2|100651.6|100572.8|100639.6|100554.7|53
1652158480000|2022-05-10 04:54:40|100648.5|100567.6|100651|100561.8|100653.3|100568.8|100646.5|100558.3|31
1652158490000|2022-05-10 04:54:50|100652.3|100559.8|100650.7|100567.6|100652.3|100567.6|100648.2|100559.8|31
1652158500000|2022-05-10 04:55:00|100649.1|100566.7|100643.7|100564.8|100651.5|100567|100643.7|100563.2|25
1652158510000|2022-05-10 04:55:10|100643.9|100563.1|100646.3|100564.8|100646.7|100564.8|100643.2|100561.6|16
1652158520000|2022-05-10 04:55:20|100645.8|100561.4|100647.1|100566.9|100652|100575.3|100645.8|100561.4|17
1652158530000|2022-05-10 04:55:30|100647.5|100566.4|100654.9|100568.3|100656.9|100569.8|100646.8|100563.8|27
1652158540000|2022-05-10 04:55:40|100657|100568.8|100653.8|100568.3|100657|100568.8|100647.6|100564.5|37
1652158550000|2022-05-10 04:55:50|100654.2|100567.6|100652.5|100568.9|100654.2|100571.3|100650.8|100565.4|29
1652158560000|2022-05-10 04:56:00|100652.7|100568.5|100640.5|100568.2|100653.7|100580|100630|100560.1|33
1652158570000|2022-05-10 04:56:10|100640.6|100567.4|100640.3|100566.9|100641.4|100578.7|100627.8|100564.6|38
1652158580000|2022-05-10 04:56:20|100639.4|100566.3|100645.1|100565.7|100647.7|100568.3|100638.5|100564.7|32
1652158590000|2022-05-10 04:56:30|100646.2|100564.7|100649.6|100567.5|100649.7|100567.6|100645.8|100564.6|33
1652158600000|2022-05-10 04:56:40|100650.8|100565.6|100647.1|100566.8|100652.2|100568.4|100645.7|100564.7|22
1652158610000|2022-05-10 04:56:50|100647.9|100564.9|100640.6|100566.4|100649.2|100568.6|100639|100563.4|28
1652158620000|2022-05-10 04:57:00|100639.9|100567.1|100635.1|100554.7|100643.5|100577.9|100625.6|100547.3|45
1652158630000|2022-05-10 04:57:10|100641.7|100554.6|100624.1|100574.1|100642.2|100575.2|100624.1|100554.6|44
1652158640000|2022-05-10 04:57:20|100623.5|100573.5|100641.7|100562.2|100645.5|100573.7|100623.5|100560.3|38
1652158650000|2022-05-10 04:57:30|100641.4|100561.4|100643.8|100561.5|100644.1|100564|100640.1|100560.3|21
1652158660000|2022-05-10 04:57:40|100644.9|100561|100644.9|100562|100645.4|100565|100639.4|100561|18
1652158670000|2022-05-10 04:57:50|100644.7|100562.4|100665|100570.9|100665.7|100584.6|100634.6|100562.2|32
1652158680000|2022-05-10 04:58:00|100659.2|100571.1|100657.7|100567.5|100664|100572.5|100653.6|100566.2|41
1652158690000|2022-05-10 04:58:10|100657.3|100567.6|100659.1|100569|100662.3|100573.6|100654.9|100567.1|31
1652158700000|2022-05-10 04:58:20|100659.3|100568.5|100653|100574.9|100659.3|100577.7|100650.7|100566.8|49
1652158710000|2022-05-10 04:58:30|100654.6|100573.8|100653.1|100573.6|100655.2|100575.4|100651.9|100571.5|32
1652158720000|2022-05-10 04:58:40|100653.6|100573.1|100647.7|100572.5|100654.4|100574.6|100647.6|100570.6|34
1652158730000|2022-05-10 04:58:50|100647.4|100571.4|100661.2|100580.4|100669|100580.7|100647.3|100571.2|52
1652158740000|2022-05-10 04:59:00|100662.3|100580.2|100670.2|100579.6|100673.2|100587.4|100658.3|100576.7|39
1652158750000|2022-05-10 04:59:10|100670.5|100579|100667.6|100578.4|100673|100579.5|100665|100574.1|30
1652158760000|2022-05-10 04:59:20|100667.2|100578.3|100668.1|100573.5|100671|100578.3|100666.8|100572.6|25
1652158770000|2022-05-10 04:59:30|100668.3|100573.4|100659.2|100586.5|100668.5|100586.5|100658.5|100573.3|42
1652158780000|2022-05-10 04:59:40|100662.8|100583.1|100663.7|100581.7|100666.6|100584.5|100661.6|100577.1|41
1652158790000|2022-05-10 04:59:50|100663|100581.5|100676.6|100579.5|100676.6|100590.8|100662.6|100579.5|34
1652158800000|2022-05-10 05:00:00|100676.5|100579.4|100668.4|100586.8|100676.5|100589.1|100663.2|100579.4|56
1652158810000|2022-05-10 05:00:10|100668.8|100586.6|100659.7|100581.5|100668.8|100586.9|100658.6|100581.5|45
1652158820000|2022-05-10 05:00:20|100659.5|100581.8|100664.3|100593.5|100671|100603.9|100653.5|100581.8|35
1652158830000|2022-05-10 05:00:30|100665.5|100593.3|100663.8|100591.5|100668.1|100603.1|100653.1|100588.4|30
1652158840000|2022-05-10 05:00:40|100670.9|100600.7|100678.9|100597.3|100697.3|100614.2|100670.9|100595.4|69
1652158850000|2022-05-10 05:00:50|100679.8|100597.1|100678.7|100602|100681|100607.8|100675.1|100597.1|41
1652158860000|2022-05-10 05:01:00|100680.2|100605.2|100675.7|100597.4|100680.9|100605.2|100674.4|100596.3|27
1652158870000|2022-05-10 05:01:10|100674.5|100597.9|100666.5|100594|100675.1|100605|100655|100593|29
1652158880000|2022-05-10 05:01:20|100668|100594.4|100669.1|100596|100671|100596|100666.1|100593.5|28
1652158890000|2022-05-10 05:01:30|100668.9|100596.1|100668.9|100598.6|100670.8|100610.7|100659.1|100594.8|32
1652158900000|2022-05-10 05:01:40|100669.5|100598.7|100663.2|100588.4|100669.9|100607.9|100656.8|100586|47
1652158910000|2022-05-10 05:01:50|100663.8|100587.8|100667.7|100587.3|100688.2|100604.5|100662.5|100587|42
1652158920000|2022-05-10 05:02:00|100666.5|100588.4|100661.5|100589.1|100667.1|100591.7|100659.9|100584.1|56
1652158930000|2022-05-10 05:02:10|100662|100588.8|100663|100582.9|100669|100594.2|100658.7|100577|54
1652158940000|2022-05-10 05:02:20|100663.8|100583.3|100659.9|100579.4|100664.1|100586.5|100658.9|100577.5|46
1652158950000|2022-05-10 05:02:30|100660|100579.7|100658.3|100577.7|100661.3|100579.7|100651.6|100576.3|42
1652158960000|2022-05-10 05:02:40|100657.9|100576.1|100659.1|100577.6|100660.7|100580|100656.2|100571.5|45
1652158970000|2022-05-10 05:02:50|100658.9|100576.8|100654.8|100575.1|100661.1|100577.3|100653.6|100572.1|29
1652158980000|2022-05-10 05:03:00|100655|100574.6|100645.9|100571.4|100655|100577|100645.9|100571.1|33
1652158990000|2022-05-10 05:03:10|100646.7|100569.7|100635.5|100585.5|100651.1|100585.5|100635.5|100569.2|16
1652159000000|2022-05-10 05:03:20|100635.1|100585.1|100635.1|100585.1|100648.5|100588.5|100633.2|100573.1|29
1652159010000|2022-05-10 05:03:30|100635.5|100585.5|100652.6|100574|100658.3|100585.5|100635.5|100571.6|33
1652159020000|2022-05-10 05:03:40|100653.2|100574.1|100654.7|100574.7|100656.2|100578.8|100653.2|100573.5|27
1652159030000|2022-05-10 05:03:50|100654.4|100573.9|100660.7|100580.3|100662.3|100581.3|100652.6|100573.9|27
1652159040000|2022-05-10 05:04:00|100661.6|100578.5|100640.1|100590.1|100661.6|100590.5|100639.2|100578|23
1652159050000|2022-05-10 05:04:10|100639.9|100589.9|100641.6|100591.6|100652.8|100595.3|100639.9|100579.3|14
1652159060000|2022-05-10 05:04:20|100641.9|100591.9|100662.7|100580.8|100665.7|100592.1|100641.5|100579.6|30
1652159070000|2022-05-10 05:04:30|100662.4|100580.3|100656.3|100581.4|100662.4|100581.4|100655.1|100577|25
1652159080000|2022-05-10 05:04:40|100656.8|100580.7|100692.8|100607.7|100695.6|100607.8|100656.5|100580.2|57
1652159090000|2022-05-10 05:04:50|100693.2|100606.9|100692.8|100607.3|100694.5|100608.3|100690.2|100600.9|30
1652159100000|2022-05-10 05:05:00|100692.4|100606.6|100692.3|100606.3|100700.4|100612.4|100687.8|100600.8|57
1652159110000|2022-05-10 05:05:10|100691.9|100606.5|100692.6|100608.4|100693.6|100609.8|100684|100601.9|43
1652159120000|2022-05-10 05:05:20|100691.6|100608.6|100671.9|100587.8|100692.3|100608.8|100666.7|100587.8|54
1652159130000|2022-05-10 05:05:30|100667.7|100586.7|100671.3|100589.9|100676.3|100591.8|100667.4|100584.6|51
1652159140000|2022-05-10 05:05:40|100670.8|100589.5|100675.2|100589.2|100675.2|100594.4|100669.1|100589.2|34
1652159150000|2022-05-10 05:05:50|100673.7|100590.2|100671.9|100596.3|100676.9|100596.5|100670.4|100586|34
1652159160000|2022-05-10 05:06:00|100670.8|100595.5|100669.4|100594.3|100675.9|100600.5|100666.6|100593.9|54
1652159170000|2022-05-10 05:06:10|100673.8|100599.6|100673.4|100599|100673.8|100599.6|100670.2|100595|43
1652159180000|2022-05-10 05:06:20|100672.7|100598|100674.2|100596.1|100674.2|100598|100671.2|100593.2|31
1652159190000|2022-05-10 05:06:30|100674.3|100596|100678.9|100599|100681.7|100601.6|100670.4|100595|37
1652159200000|2022-05-10 05:06:40|100678.4|100598.2|100673.3|100595.9|100678.8|100599.3|100673.3|100595.1|35
1652159210000|2022-05-10 05:06:50|100673.5|100596.1|100671.5|100598.2|100676.7|100611.4|100661.1|100595.5|31
1652159220000|2022-05-10 05:07:00|100671|100597.7|100672|100596.7|100673.3|100599|100667.7|100593.8|44
1652159230000|2022-05-10 05:07:10|100672.1|100596.4|100668.9|100597.7|100672.1|100597.7|100666|100593.5|48
1652159240000|2022-05-10 05:07:20|100668|100597|100665.8|100593|100669.1|100597.6|100665.8|100592.8|36
1652159250000|2022-05-10 05:07:30|100666.3|100592.6|100651.1|100580.8|100667.4|100603.5|100641.8|100577.9|42
1652159260000|2022-05-10 05:07:40|100652.1|100582.1|100642.4|100570.1|100653.7|100591.9|100627.8|100567.2|57
1652159270000|2022-05-10 05:07:50|100644|100570.2|100643.7|100573.1|100645|100573.1|100639.5|100567.2|38
1652159280000|2022-05-10 05:08:00|100632.8|100582.8|100644.6|100573.4|100646.2|100583|100632.7|100569.5|41
1652159290000|2022-05-10 05:08:10|100645.2|100573.6|100647.9|100576.1|100655.7|100590.4|100636.1|100572.5|40
1652159300000|2022-05-10 05:08:20|100648.2|100576.3|100648.6|100576.3|100649.7|100577.5|100647|100575.3|41
1652159310000|2022-05-10 05:08:30|100648.4|100576.1|100639.9|100566.5|100649.9|100583.3|100632.1|100566.1|39
1652159320000|2022-05-10 05:08:40|100642.5|100567|100640.8|100564.8|100647.1|100579.9|100629.8|100562.2|52
1652159330000|2022-05-10 05:08:50|100641|100564.9|100647.1|100568|100647.9|100568|100637.2|100563.6|42
1652159340000|2022-05-10 05:09:00|100647.7|100568.5|100637.6|100567.5|100665.2|100580.2|100637.6|100565.8|63
1652159350000|2022-05-10 05:09:10|100639.5|100566.7|100643.6|100569.1|100644.1|100571|100638.7|100565.9|39
1652159360000|2022-05-10 05:09:20|100645|100569.7|100641.8|100568.8|100645|100583.3|100631.7|100568.2|40
1652159370000|2022-05-10 05:09:30|100643|100570.5|100629|100579|100643.4|100583.9|100628.4|100569.9|35
1652159380000|2022-05-10 05:09:40|100629.4|100579.4|100627.9|100577.9|100631.4|100581.4|100627.9|100577.9|38
1652159390000|2022-05-10 05:09:50|100627.8|100577.8|100653.3|100573.6|100653.9|100589.4|100627.7|100572.4|49
1652159400000|2022-05-10 05:10:00|100652.4|100573.1|100651.1|100570.2|100654.6|100576.6|100644.7|100570.2|41
1652159410000|2022-05-10 05:10:10|100651.2|100570|100636.4|100564.2|100651.7|100571|100634|100562.1|42
1652159420000|2022-05-10 05:10:20|100635.4|100563.5|100637.2|100563.8|100639.7|100565.7|100635.4|100563.3|30
1652159430000|2022-05-10 05:10:30|100639.1|100564.4|100641.8|100567.8|100648.9|100569.3|100639.1|100561.4|32
1652159440000|2022-05-10 05:10:40|100641.7|100567.9|100624.2|100574.2|100644.5|100578.4|100624.2|100564|42
1652159450000|2022-05-10 05:10:50|100624.1|100574.1|100624.7|100574.7|100636.9|100576.1|100623.8|100563.7|26
1652159460000|2022-05-10 05:11:00|100624.9|100574.9|100659.5|100576.5|100678.7|100584.6|100624.9|100555.2|69
1652159470000|2022-05-10 05:11:10|100659.1|100575.3|100655.5|100577.3|100659.3|100580.5|100654.8|100574.1|49
1652159480000|2022-05-10 05:11:20|100654.3|100576.1|100651|100572|100654.4|100577|100646|100568|55
1652159490000|2022-05-10 05:11:30|100650.2|100572.2|100654.2|100575.1|100656|100577.4|100650.2|100571.8|38
1652159500000|2022-05-10 05:11:40|100654.4|100575|100648.5|100577.2|100655|100589.4|100639.2|100574.4|37
1652159510000|2022-05-10 05:11:50|100649.9|100578.1|100658.4|100578.7|100658.4|100587.6|100637.6|100571.9|38
1652159520000|2022-05-10 05:12:00|100657|100577.4|100642.1|100568.2|100657.6|100577.7|100642|100566.8|57
1652159530000|2022-05-10 05:12:10|100642.3|100568.1|100640.5|100565.5|100645.7|100582.1|100617.8|100557.2|63
1652159540000|2022-05-10 05:12:20|100637.5|100565.1|100635.6|100560.7|100637.5|100565.1|100632.6|100558.4|51
1652159550000|2022-05-10 05:12:30|100635.2|100561.4|100635.8|100562.1|100636.9|100562.8|100633.2|100559.1|39
1652159560000|2022-05-10 05:12:40|100636|100562.3|100633.5|100560.1|100636|100562.6|100632.5|100560.1|38
1652159570000|2022-05-10 05:12:50|100621.8|100571.8|100619.3|100549|100635.9|100573.1|100607.1|100539.1|56
1652159580000|2022-05-10 05:13:00|100619.1|100548.8|100626.8|100555.2|100636.3|100564|100608.9|100547.9|67
1652159590000|2022-05-10 05:13:10|100625.9|100555.4|100624.9|100552.8|100628.5|100555.8|100624.7|100552.1|35
1652159600000|2022-05-10 05:13:20|100626.4|100552|100630.1|100553.4|100636.4|100553.7|100626.4|100549.1|28
1652159610000|2022-05-10 05:13:30|100630.3|100553.6|100613.6|100563.6|100632.1|100566.5|100613.3|100552.7|29
1652159620000|2022-05-10 05:13:40|100614.5|100564.5|100627.1|100577.1|100647.2|100578.9|100614|100555.4|60
1652159630000|2022-05-10 05:13:50|100638.1|100566|100638.2|100566.6|100639.2|100578.3|100625.6|100564.8|54
1652159640000|2022-05-10 05:14:00|100638|100567.1|100616.3|100566.3|100641.7|100572.5|100615.1|100552.4|62
1652159650000|2022-05-10 05:14:10|100616.1|100566.1|100666.4|100550.4|100666.4|100567.7|100615.6|100538.6|76
1652159660000|2022-05-10 05:14:20|100662|100556.5|100637.3|100562.4|100664.4|100563.9|100635.1|100551.5|64
1652159670000|2022-05-10 05:14:30|100638.9|100562.1|100636.1|100562.2|100638.9|100563.2|100635|100559.6|50
1652159680000|2022-05-10 05:14:40|100635.5|100562.1|100636|100561.2|100636.8|100562.1|100633.6|100558.9|37
1652159690000|2022-05-10 05:14:50|100636.3|100560.6|100619.8|100569.8|100636.4|100570.8|100619.8|100557.8|48
1652159700000|2022-05-10 05:15:00|100630|100558.4|100637.5|100566.4|100642.1|100572.7|100622.7|100554.9|51
1652159710000|2022-05-10 05:15:10|100639.4|100566|100639.7|100567.1|100641.9|100567.4|100638|100564.1|35
1652159720000|2022-05-10 05:15:20|100640.9|100566.2|100644.8|100572.4|100645.6|100583.8|100633.8|100563.3|60
1652159730000|2022-05-10 05:15:30|100645.1|100572.2|100649.3|100577.2|100651.2|100588.7|100637.3|100572.2|44
1652159740000|2022-05-10 05:15:40|100648.9|100577.4|100649|100578.9|100651.6|100590.3|100640.2|100576.3|46
1652159750000|2022-05-10 05:15:50|100649.1|100578.5|100649.7|100578.5|100653.6|100589.1|100637.2|100573.8|42
1652159760000|2022-05-10 05:16:00|100650.7|100578|100651.3|100579.1|100653.8|100590.9|100640.9|100575.4|56
1652159770000|2022-05-10 05:16:10|100651|100578.7|100652.5|100582.4|100654.4|100593|100639.9|100577.1|39
1652159780000|2022-05-10 05:16:20|100652.3|100582.2|100651.9|100581.8|100653.3|100593.2|100641.1|100578.6|35
1652159790000|2022-05-10 05:16:30|100652.3|100581.4|100670|100585.6|100693.9|100600|100643.9|100572.6|71
1652159800000|2022-05-10 05:16:40|100669.7|100585.3|100670|100595.8|100681.1|100598.2|100665.2|100585.2|61
1652159810000|2022-05-10 05:16:50|100670.6|100595.1|100660.9|100584.2|100670.6|100595.1|100660.8|100584.1|47
1652159820000|2022-05-10 05:17:00|100661|100584.4|100660.3|100582.9|100661.4|100584.4|100653.6|100578.2|50
1652159830000|2022-05-10 05:17:10|100660.2|100583|100663.2|100586.1|100663.2|100587.4|100658.2|100582.4|39
1652159840000|2022-05-10 05:17:20|100663|100585.9|100665.8|100592.8|100667.3|100593|100663|100585.9|46
1652159850000|2022-05-10 05:17:30|100666|100592.7|100666.6|100592.2|100673.7|100595.8|100665.2|100591.7|46
1652159860000|2022-05-10 05:17:40|100668|100592.7|100661.2|100590.9|100669|100602.2|100651.2|100588.4|47
1652159870000|2022-05-10 05:17:50|100662.3|100590.5|100657.2|100582.8|100664.2|100601.7|100651.1|100582.5|49
1652159880000|2022-05-10 05:18:00|100656.6|100580.4|100659.3|100583.2|100660.7|100585.3|100655.1|100580.2|41
1652159890000|2022-05-10 05:18:10|100660.1|100581.9|100657.8|100582.5|100660.6|100584.9|100657|100581.4|45
1652159900000|2022-05-10 05:18:20|100657.4|100582.6|100654.8|100579|100658.4|100590.9|100640.8|100573.5|44
1652159910000|2022-05-10 05:18:30|100655.3|100578.8|100653|100577.8|100656.8|100580.4|100650.8|100577.8|42
1652159920000|2022-05-10 05:18:40|100651.6|100578.4|100651.1|100578|100653.3|100579.4|100650.3|100577.1|34
1652159930000|2022-05-10 05:18:50|100654|100581.8|100650.3|100578.8|100656.8|100593.7|100640.7|100578.8|39
1652159940000|2022-05-10 05:19:00|100649.3|100586.8|100655.3|100579.9|100659.4|100592.4|100636.6|100573.6|49
1652159950000|2022-05-10 05:19:10|100654.5|100580.1|100645|100572.2|100657.1|100585.3|100631.2|100553.4|69
1652159960000|2022-05-10 05:19:20|100645.4|100572.4|100642.6|100570.2|100647|100572.4|100640.1|100566.7|60
1652159970000|2022-05-10 05:19:30|100642.9|100570.4|100642.9|100569.7|100643.6|100571.2|100641.4|100568.6|31
1652159980000|2022-05-10 05:19:40|100642.8|100569.6|100640.8|100570|100643.8|100582|100631.8|100566.6|39
1652159990000|2022-05-10 05:19:50|100641.1|100569.5|100616.7|100566.7|100642|100580.3|100615.2|100556.1|58
1652160000000|2022-05-10 05:20:00|100627.8|100557.2|100623.8|100573.8|100632.9|100573.8|100617.1|100556.9|60
1652160010000|2022-05-10 05:20:10|100636.2|100565|100652.5|100579.9|100660.9|100584.3|100621.5|100547.9|75
1652160020000|2022-05-10 05:20:20|100652.8|100577.8|100658|100580.6|100658.6|100590.4|100640|100572.4|66
1652160030000|2022-05-10 05:20:30|100656.9|100581.3|100653.6|100580.1|100659.7|100585.3|100652.7|100579.4|60
1652160040000|2022-05-10 05:20:40|100657|100585.6|100665.4|100584.9|100666.5|100586.2|100657|100582.8|45
1652160050000|2022-05-10 05:20:50|100665.7|100585.2|100665.2|100581.2|100666.3|100586.3|100663.9|100580.8|33
1652160060000|2022-05-10 05:21:00|100665.5|100581.5|100664.2|100582.9|100668.1|100585.8|100663.1|100580.5|35
1652160070000|2022-05-10 05:21:10|100664.1|100582.7|100660.7|100581.1|100665.8|100583|100659.5|100580.3|31
1652160080000|2022-05-10 05:21:20|100660.5|100581.2|100664.1|100590.1|100669.3|100591.9|100660.1|100581.2|48
1652160090000|2022-05-10 05:21:30|100663.8|100590.5|100660.2|100585.6|100664.7|100590.5|100654.1|100578|51
1652160100000|2022-05-10 05:21:40|100660.1|100585.9|100666.7|100589.6|100669.4|100591.5|100660.1|100585.1|47
1652160110000|2022-05-10 05:21:50|100665.4|100588.6|100659.4|100582.7|100665.5|100588.9|100659.2|100581.1|39
1652160120000|2022-05-10 05:22:00|100660.2|100583.1|100658|100578.6|100661.3|100583.7|100657.5|100578.1|40
1652160130000|2022-05-10 05:22:10|100657.9|100579|100656.6|100580.2|100659.6|100583.8|100652.6|100574.9|54
1652160140000|2022-05-10 05:22:20|100656.4|100580.1|100650.5|100575.8|100656.9|100580.3|100650.3|100574.6|35
1652160150000|2022-05-10 05:22:30|100650|100575.3|100650.3|100575.9|100651.9|100577.7|100647.7|100574|40
1652160160000|2022-05-10 05:22:40|100650.5|100576|100653|100573.3|100653.5|100576.6|100650|100571.4|26
1652160170000|2022-05-10 05:22:50|100653.5|100573.8|100663.8|100591.3|100672.8|100604.5|100646.4|100573.3|58
1652160180000|2022-05-10 05:23:00|100662.9|100591.6|100671.4|100597|100672|100598.2|100661.1|100587.8|45
1652160190000|2022-05-10 05:23:10|100672.5|100597.1|100670.9|100595.6|100673.9|100598.9|100669.9|100594.4|34
1652160200000|2022-05-10 05:23:20|100671.9|100598.8|100666.3|100592.9|100671.9|100599.2|100647.9|100588.5|40
1652160210000|2022-05-10 05:23:30|100665.8|100593.4|100665.5|100593.7|100666.4|100605.1|100652|100592.2|41
1652160220000|2022-05-10 05:23:40|100664.6|100593.8|100657.3|100607.3|100667.1|100607.3|100653.7|100593.3|30
1652160230000|2022-05-10 05:23:50|100657.2|100607.2|100662.5|100612.5|100673.9|100612.6|100657.2|100595|40
1652160240000|2022-05-10 05:24:00|100662.3|100612.3|100675.9|100604.2|100675.9|100615|100662.3|100602.1|29
1652160250000|2022-05-10 05:24:10|100675.6|100614.3|100661.6|100611.6|100675.6|100614.8|100658.1|100604.7|32
1652160260000|2022-05-10 05:24:20|100674.5|100600.7|100667.2|100594.4|100675|100614.7|100651.1|100594|44
1652160270000|2022-05-10 05:24:30|100666.4|100592.8|100658.4|100584.2|100668.2|100605.3|100644.9|100580.1|52
1652160280000|2022-05-10 05:24:40|100658.5|100584.4|100666.6|100592.3|100667.5|100593.6|100639.6|100579.6|48
1652160290000|2022-05-10 05:24:50|100670.1|100591|100666|100587.9|100674.6|100591.9|100662.4|100585.1|49
1652160300000|2022-05-10 05:25:00|100665.6|100588|100665.9|100587.3|100667.3|100591|100662.3|100586.7|30
1652160310000|2022-05-10 05:25:10|100665.4|100590.1|100673.9|100595.3|100673.9|100595.3|100664.8|100588.8|46
1652160320000|2022-05-10 05:25:20|100674.7|100594.8|100676|100593.5|100677.2|100596.9|100667.4|100590.7|45
1652160330000|2022-05-10 05:25:30|100675.8|100593.6|100659.6|100585.2|100678.6|100596.4|100646.4|100584.5|32
1652160340000|2022-05-10 05:25:40|100658.5|100586|100666.4|100588.8|100673|100589.6|100658.5|100582.2|49
1652160350000|2022-05-10 05:25:50|100666.1|100588.9|100656.5|100583.1|100667.2|100589.8|100655.7|100580.7|61
1652160360000|2022-05-10 05:26:00|100655.5|100582.9|100659.4|100586|100674.4|100587.4|100654.5|100581.5|51
1652160370000|2022-05-10 05:26:10|100658.3|100587.6|100657.7|100585.7|100660.2|100597.1|100647.1|100584.8|42
1652160380000|2022-05-10 05:26:20|100657.9|100585.9|100652|100576.7|100663.6|100597|100637.3|100560.9|69
1652160390000|2022-05-10 05:26:30|100651.6|100575.9|100649|100573.2|100652.1|100577.6|100646.4|100573.2|43
1652160400000|2022-05-10 05:26:40|100648.9|100573|100646.3|100560.4|100650.8|100574.1|100639|100559.2|42
1652160410000|2022-05-10 05:26:50|100646.6|100560.6|100633.4|100551.3|100647.8|100561.1|100632.2|100551.3|52
1652160420000|2022-05-10 05:27:00|100633.3|100551.2|100635.5|100555.6|100636.2|100556.6|100630.6|100551.1|50
1652160430000|2022-05-10 05:27:10|100635.4|100556.9|100633.2|100554.2|100636.7|100559.2|100630.7|100554.1|53
1652160440000|2022-05-10 05:27:20|100633.4|100554|100624.7|100550.8|100633.4|100554.5|100622.8|100549.4|56
1652160450000|2022-05-10 05:27:30|100624.6|100550.6|100621.1|100544.9|100624.6|100550.6|100619.7|100544.9|49
1652160460000|2022-05-10 05:27:40|100621.4|100544.4|100621.4|100545.5|100623|100546.7|100617.8|100541.2|41
1652160470000|2022-05-10 05:27:50|100622.2|100544.9|100616|100543.1|100622.3|100546.3|100615.8|100542.9|42
1652160480000|2022-05-10 05:28:00|100615.9|100542.6|100618.2|100545.8|100623.5|100549.7|100615.8|100541.1|53
1652160490000|2022-05-10 05:28:10|100618|100546.5|100614.6|100531.6|100622.7|100554.4|100603.4|100522.8|64
1652160500000|2022-05-10 05:28:20|100621.5|100536.2|100609.1|100534.2|100621.5|100547.9|100597.9|100530.2|58
1652160510000|2022-05-10 05:28:30|100609|100531.5|100624.3|100543.6|100625|100546.2|100608|100531.5|66
1652160520000|2022-05-10 05:28:40|100624.1|100543.8|100630.5|100549.8|100630.5|100550.9|100616.8|100536.8|55
1652160530000|2022-05-10 05:28:50|100630.2|100549.9|100627.6|100551.5|100631.7|100551.8|100626.2|100546.8|45
1652160540000|2022-05-10 05:29:00|100627.4|100551.7|100630.6|100547.5|100632.2|100551.8|100627.2|100546.7|48
1652160550000|2022-05-10 05:29:10|100630.5|100547.6|100631.2|100550.4|100633.5|100567.6|100616.9|100544.6|61
1652160560000|2022-05-10 05:29:20|100631.5|100551|100626.3|100552.7|100632.6|100555|100625.9|100546.7|39
1652160570000|2022-05-10 05:29:30|100624.7|100552|100628.2|100551.1|100629.2|100553.2|100624.7|100547.8|46
1652160580000|2022-05-10 05:29:40|100628.3|100550.3|100629|100548.1|100629.2|100551.9|100626.6|100548.1|36
1652160590000|2022-05-10 05:29:50|100628.7|100547|100623.7|100546.5|100628.9|100551.5|100620.3|100544.3|44
1652160600000|2022-05-10 05:30:00|100623.5|100546.3|100638.9|100561.7|100646.8|100574.1|100617.2|100545.9|67
1652160610000|2022-05-10 05:30:10|100639.4|100561.1|100641|100565|100642.6|100567.4|100637.1|100561|54
1652160620000|2022-05-10 05:30:20|100641.2|100564.2|100625.4|100551.6|100641.7|100567.3|100624.8|100546.1|55
1652160630000|2022-05-10 05:30:30|100624.7|100552.1|100628.5|100553.3|100628.8|100554.1|100624.7|100547.2|49
1652160640000|2022-05-10 05:30:40|100628.4|100553.2|100626.8|100549.4|100629.6|100553.2|100625.9|100548.8|54
1652160650000|2022-05-10 05:30:50|100627.1|100549.2|100630.9|100552.3|100633.1|100558.4|100623.7|100546.1|67
1652160660000|2022-05-10 05:31:00|100630.8|100552.2|100627.9|100555.1|100633.8|100568.8|100618.8|100551.8|54
1652160670000|2022-05-10 05:31:10|100627.6|100556.5|100619.2|100540.6|100627.6|100556.5|100617.9|100539.3|60
1652160680000|2022-05-10 05:31:20|100619.6|100540.7|100619|100539.7|100623.5|100546.7|100616.7|100539.4|42
1652160690000|2022-05-10 05:31:30|100618.6|100542.1|100618.1|100539.8|100619.7|100542.9|100616.1|100539.6|33
1652160700000|2022-05-10 05:31:40|100617.7|100540.2|100617.1|100542.3|100619.5|100545|100616|100539.3|41
1652160710000|2022-05-10 05:31:50|100616.9|100542.8|100614.5|100542.6|100618.9|100543.6|100614.5|100540|36
1652160720000|2022-05-10 05:32:00|100614.4|100542.5|100628|100553|100630.5|100565.8|100613.6|100541.6|53
1652160730000|2022-05-10 05:32:10|100628.9|100553.7|100625.4|100552.9|100631.7|100554.2|100624.8|100549.9|46
1652160740000|2022-05-10 05:32:20|100625.8|100553.3|100632.4|100556.3|100632.4|100557.6|100625.8|100551.4|52
1652160750000|2022-05-10 05:32:30|100632.7|100556.4|100623.4|100549.4|100633.4|100556.4|100622.9|100549.4|56
1652160760000|2022-05-10 05:32:40|100623.6|100549.7|100611.3|100537|100624.8|100560|100605.7|100535.2|55
1652160770000|2022-05-10 05:32:50|100610.9|100535.9|100610.5|100536.4|100615.4|100549.5|100597.9|100535.9|47
1652160780000|2022-05-10 05:33:00|100610.2|100536.3|100618.5|100543.8|100618.5|100548.7|100598.2|100534.4|43
1652160790000|2022-05-10 05:33:10|100618.7|100544|100606.3|100556.3|100621.1|100556.5|100606.3|100544|33
1652160800000|2022-05-10 05:33:20|100616.2|100546.2|100629.8|100551.7|100634.8|100569.2|100606.2|100541.9|53
1652160810000|2022-05-10 05:33:30|100631|100551.5|100635|100550|100637.2|100552.8|100630.7|100549.4|38
1652160820000|2022-05-10 05:33:40|100635.6|100549.5|100632.4|100556.2|100637.4|100573.5|100623.5|100549.5|52
1652160830000|2022-05-10 05:33:50|100632.1|100557.1|100631.5|100552|100632.6|100557.5|100628.4|100552|36
1652160840000|2022-05-10 05:34:00|100630.8|100552.6|100623.2|100549.6|100631.6|100555|100623|100548.7|48
1652160850000|2022-05-10 05:34:10|100623.4|100549.8|100611.2|100537.6|100623.4|100551.8|100600.1|100537.1|52
1652160860000|2022-05-10 05:34:20|100613.6|100536.1|100620.2|100544.6|100620.2|100553.5|100597|100535.2|53
1652160870000|2022-05-10 05:34:30|100619.9|100543.2|100621.2|100547.9|100621.2|100548|100615.1|100543|40
1652160880000|2022-05-10 05:34:40|100621.5|100547.8|100625.3|100552.8|100627.8|100564.5|100613.8|100547.5|52
1652160890000|2022-05-10 05:34:50|100625.1|100553.1|100625.3|100549.7|100627.3|100562.2|100611.6|100548.5|44
1652160900000|2022-05-10 05:35:00|100625.5|100549.9|100622.7|100548.7|100625.5|100549.9|100619|100547.8|31
1652160910000|2022-05-10 05:35:10|100622.2|100548.6|100632.4|100560.9|100636|100576|100621.3|100547.4|43
1652160920000|2022-05-10 05:35:20|100622.3|100572.3|100660.4|100584.2|100660.4|100596.1|100622.3|100565.4|66
1652160930000|2022-05-10 05:35:30|100659.7|100584.7|100653.1|100579|100661.7|100592|100642|100578.6|52
1652160940000|2022-05-10 05:35:40|100652.7|100578.9|100656.2|100573.1|100658.7|100589.8|100639.8|100572.5|44
1652160950000|2022-05-10 05:35:50|100656.3|100573.2|100655.7|100584.1|100657.5|100594.5|100644.5|100573.2|42
1652160960000|2022-05-10 05:36:00|100656|100583.9|100668.6|100593.3|100671.1|100601.3|100646.7|100583.9|50
1652160970000|2022-05-10 05:36:10|100669.1|100592.2|100669.4|100595.2|100669.4|100604.2|100654.2|100591.3|34
1652160980000|2022-05-10 05:36:20|100669|100594.8|100662.9|100589.8|100672.8|100597.8|100662.9|100589.7|46
1652160990000|2022-05-10 05:36:30|100663.4|100589.9|100661.1|100560.7|100663.5|100590|100623.2|100560.6|66
1652161000000|2022-05-10 05:36:40|100659.9|100565.7|100646.5|100568|100662.5|100570.8|100646.2|100561.5|65
1652161010000|2022-05-10 05:36:50|100646.4|100568.2|100649.1|100561.6|100660.3|100573.7|100645.4|100561.5|71
1652161020000|2022-05-10 05:37:00|100649.8|100562.3|100652.3|100566.6|100654.5|100567.8|100647.6|100560.2|56
1652161030000|2022-05-10 05:37:10|100651.8|100566.1|100653.9|100569.6|100654.5|100570.4|100648.2|100564.9|44
1652161040000|2022-05-10 05:37:20|100653.8|100569.5|100644.1|100557.6|100654.1|100570.9|100642.4|100557.5|42
1652161050000|2022-05-10 05:37:30|100644.8|100558.4|100646.2|100557.2|100647.7|100558.8|100644.2|100555.3|37
1652161060000|2022-05-10 05:37:40|100645.9|100557.6|100647.4|100561.5|100649|100563.3|100634.8|100555.6|45
1652161070000|2022-05-10 05:37:50|100647.8|100561.9|100648.9|100558.8|100648.9|100562.8|100645.7|100558.8|36
1652161080000|2022-05-10 05:38:00|100648.6|100559.3|100643.6|100560.9|100650.8|100568.1|100641.4|100558.5|44
1652161090000|2022-05-10 05:38:10|100642.8|100561.2|100642.6|100560.8|100643.6|100562.5|100640.6|100559.5|20
1652161100000|2022-05-10 05:38:20|100642.8|100560|100648.5|100562|100648.5|100564.4|100638|100556.9|37
1652161110000|2022-05-10 05:38:30|100648.3|100562.3|100659.4|100569.2|100665.8|100575.1|100644.9|100562.3|43
1652161120000|2022-05-10 05:38:40|100659.6|100568.9|100658.6|100571|100659.6|100574.8|100651.8|100568.9|35
1652161130000|2022-05-10 05:38:50|100658.7|100571.2|100651|100570.1|100659.3|100572.4|100651|100569.6|28
1652161140000|2022-05-10 05:39:00|100651.2|100569.3|100648.1|100561.3|100653.4|100571.8|100643.7|100557.2|30
1652161150000|2022-05-10 05:39:10|100648.2|100567.1|100650.8|100567.7|100650.8|100567.9|100647.5|100563.6|27
1652161160000|2022-05-10 05:39:20|100651.8|100567.8|100637.5|100553.1|100652.7|100570.2|100619.9|100531.8|63
1652161170000|2022-05-10 05:39:30|100637.2|100552.8|100629.1|100550|100637.6|100555.3|100628.7|100550|45
1652161180000|2022-05-10 05:39:40|100629.9|100551.1|100622.7|100547.5|100631.2|100551.6|100622.4|100543.9|37
1652161190000|2022-05-10 05:39:50|100623.3|100548.1|100625.6|100540.8|100625.9|100548.1|100619.8|100538.6|57
1652161200000|2022-05-10 05:40:00|100625.7|100539.8|100623.2|100540.9|100625.7|100543.9|100617.6|100539.8|44
1652161210000|2022-05-10 05:40:10|100623.4|100541.1|100620|100539.2|100626.9|100544.9|100612.9|100516.2|66
1652161220000|2022-05-10 05:40:20|100619.8|100538.4|100625.5|100541.9|100627.1|100541.9|100579.3|100513.2|44
1652161230000|2022-05-10 05:40:30|100625|100542.1|100621.6|100539.3|100627.1|100545.4|100620.6|100539.3|56
1652161240000|2022-05-10 05:40:40|100621.2|100539.4|100615.4|100534.5|100621.6|100539.6|100611.4|100530.2|54
1652161250000|2022-05-10 05:40:50|100615.1|100535.1|100624|100544.4|100624.5|100546.6|100614.8|100535.1|41
1652161260000|2022-05-10 05:41:00|100623.2|100545|100626.1|100546.7|100634.2|100552.6|100623.1|100545|54
1652161270000|2022-05-10 05:41:10|100625.7|100547|100623.3|100540.5|100628.7|100547.2|100614.8|100537.1|42
1652161280000|2022-05-10 05:41:20|100622.8|100540.9|100573.3|100496.2|100622.8|100542.2|100553.7|100473.9|50
1652161290000|2022-05-10 05:41:30|100580.8|100501.8|100562.8|100474.4|100581.8|100513.9|100555.2|100465.7|61
1652161300000|2022-05-10 05:41:40|100561.1|100475.3|100512.4|100462.4|100568.6|100476|100510.2|100437.3|51
1652161310000|2022-05-10 05:41:50|100512.5|100462.5|100494.9|100413.9|100523.4|100462.7|100480.6|100399.2|53
1652161320000|2022-05-10 05:42:00|100494|100414|100525.1|100438.5|100531.9|100440.9|100493.2|100414|75
1652161330000|2022-05-10 05:42:10|100525|100438.8|100527.5|100423|100532.3|100439.9|100516.4|100412.9|60
1652161340000|2022-05-10 05:42:20|100526.6|100423.2|100491.9|100406.9|100530.2|100424.1|100474.8|100386.2|77
1652161350000|2022-05-10 05:42:30|100493|100406.3|100510.5|100421.3|100512.3|100422.2|100489.7|100405.2|45
1652161360000|2022-05-10 05:42:40|100508.3|100423.3|100473.2|100390.5|100508.3|100423.4|100466.7|100363.3|59
1652161370000|2022-05-10 05:42:50|100480.8|100386.7|100496|100404.9|100503.5|100415.4|100471.6|100382.4|52
1652161380000|2022-05-10 05:43:00|100490.7|100405.3|100488.5|100410.1|100494.7|100415.6|100488.4|100405.1|51
1652161390000|2022-05-10 05:43:10|100489.2|100409.5|100494.3|100412.9|100501.4|100417.2|100488.7|100408.9|39
1652161400000|2022-05-10 05:43:20|100494.7|100412.3|100482.5|100406.8|100495.8|100415|100480.7|100404|42
1652161410000|2022-05-10 05:43:30|100481.2|100406.4|100486.6|100413.1|100491.4|100424.7|100471.3|100404.7|56
1652161420000|2022-05-10 05:43:40|100487.7|100412.9|100453.2|100382.4|100487.7|100423.4|100453.2|100382.4|35
1652161430000|2022-05-10 05:43:50|100452.3|100380.8|100445.3|100373.6|100455.8|100389.5|100436.3|100355.3|71
1652161440000|2022-05-10 05:44:00|100435|100385|100451|100371.9|100456.6|100394.4|100435|100362.3|74
1652161450000|2022-05-10 05:44:10|100450.4|100373.2|100454.1|100377.7|100459.7|100392.7|100442.7|100366.6|70
1652161460000|2022-05-10 05:44:20|100454.9|100376.3|100454.7|100384|100460.5|100394|100443.6|100368.5|70
1652161470000|2022-05-10 05:44:30|100455.5|100384.4|100454.3|100375.4|100463.7|100384.4|100452.6|100356.6|74
1652161480000|2022-05-10 05:44:40|100453.6|100374.8|100461.6|100374.1|100462.2|100379.3|100453|100363.7|70
1652161490000|2022-05-10 05:44:50|100464|100376.5|100450.8|100400.8|100464.5|100401.4|100448.4|100376.5|49
1652161500000|2022-05-10 05:45:00|100450.9|100400.9|100457|100407|100464.7|100412.3|100450.1|100388.3|43
1652161510000|2022-05-10 05:45:10|100471|100400.6|100463.1|100386.2|100471|100409.7|100456.5|100359.7|77
1652161520000|2022-05-10 05:45:20|100462.2|100369.3|100458.4|100382.7|100467.6|100387.8|100456.6|100356.9|78
1652161530000|2022-05-10 05:45:30|100458.3|100381.9|100462.5|100373.6|100468.5|100387.6|100456.4|100365.3|78
1652161540000|2022-05-10 05:45:40|100461.3|100372.2|100455|100378.9|100465.1|100387|100452.1|100353.7|80
1652161550000|2022-05-10 05:45:50|100454.6|100377.6|100453.6|100380.5|100461.1|100391.4|100441.4|100364.1|79
1652161560000|2022-05-10 05:46:00|100453|100378.1|100404.1|100302.8|100460.6|100389.2|100398.7|100296.8|78
1652161570000|2022-05-10 05:46:10|100405.8|100301.7|100396.9|100311|100409.3|100313.3|100393|100300|51
1652161580000|2022-05-10 05:46:20|100397.3|100311.8|100406.7|100303.9|100413.7|100324.5|100396.3|100292.2|56
1652161590000|2022-05-10 05:46:30|100406.5|100304.9|100430.3|100334.8|100430.9|100336.3|100401.8|100295.7|57
1652161600000|2022-05-10 05:46:40|100430.7|100335.3|100424.4|100340.4|100431.4|100346.1|100423.6|100331|55
1652161610000|2022-05-10 05:46:50|100425.4|100341.2|100424.1|100336.7|100428.8|100345.4|100423.1|100336|46
1652161620000|2022-05-10 05:47:00|100423.9|100336.9|100425.4|100340.7|100427.9|100340.7|100423.9|100334.5|47
1652161630000|2022-05-10 05:47:10|100425.7|100340.2|100421|100338.6|100426.2|100340.6|100419|100336.4|25
1652161640000|2022-05-10 05:47:20|100418.6|100336.3|100432.6|100351.3|100435.2|100355.8|100418.2|100335.9|39
1652161650000|2022-05-10 05:47:30|100435.5|100351.7|100422.1|100337.6|100435.5|100352.6|100419.5|100336.4|52
1652161660000|2022-05-10 05:47:40|100422.5|100337|100420.4|100334.7|100424|100338.8|100416.6|100331.7|43
1652161670000|2022-05-10 05:47:50|100419.5|100334.8|100418.2|100335.3|100422.2|100335.9|100418.2|100331.4|37
1652161680000|2022-05-10 05:48:00|100421.2|100336.5|100423.9|100343.4|100426.3|100346.2|100415.1|100333.4|43
1652161690000|2022-05-10 05:48:10|100424.5|100341.6|100424.9|100342.6|100428.7|100344.5|100422.6|100340.9|34
1652161700000|2022-05-10 05:48:20|100425.2|100341.8|100426.1|100346.7|100426.1|100347.2|100419.1|100339.3|25
1652161710000|2022-05-10 05:48:30|100426.4|100346.5|100419.5|100335.9|100433.5|100350.3|100413.7|100325.8|46
1652161720000|2022-05-10 05:48:40|100418|100333.6|100416.5|100334.3|100421|100336.2|100414.5|100331.2|47
1652161730000|2022-05-10 05:48:50|100417.4|100337.9|100419.1|100341.8|100419.2|100341.8|100410|100328.4|52
1652161740000|2022-05-10 05:49:00|100418.9|100342|100417.8|100347.3|100423|100357.4|100406.6|100337.4|31
1652161750000|2022-05-10 05:49:10|100417.5|100346.9|100409.5|100337|100420.9|100355.1|100404|100337|42
1652161760000|2022-05-10 05:49:20|100410.1|100339.3|100408.4|100334.7|100415.9|100346.7|100396.1|100329.5|48
1652161770000|2022-05-10 05:49:30|100409.3|100336.4|100404.2|100327.3|100414.4|100348.9|100398.9|100326.8|37
1652161780000|2022-05-10 05:49:40|100403.4|100327.8|100400.3|100321.3|100403.5|100328.6|100397.3|100321.3|57
1652161790000|2022-05-10 05:49:50|100401.7|100324.4|100394.9|100318.1|100402|100324.4|100394.2|100317.4|35
1652161800000|2022-05-10 05:50:00|100395.5|100318|100397.3|100320.2|100399.8|100331.3|100381.3|100312|62
1652161810000|2022-05-10 05:50:10|100396.9|100321.9|100385.5|100310.7|100397.1|100322.8|100385.5|100309.8|52
1652161820000|2022-05-10 05:50:20|100385.6|100310.9|100388.2|100315.1|100390.4|100315.1|100384.9|100308.8|43
1652161830000|2022-05-10 05:50:30|100392.4|100314.3|100399.6|100324.8|100401.7|100339.8|100374.3|100311.6|57
1652161840000|2022-05-10 05:50:40|100400|100324.7|100395.4|100315.2|100405.6|100330.4|100392.1|100315.2|58
1652161850000|2022-05-10 05:50:50|100394.3|100317.4|100391.4|100316.9|100395.4|100320.1|100388|100312.1|57
1652161860000|2022-05-10 05:51:00|100391.8|100317.2|100384.5|100306.2|100392|100317.2|100384.3|100306|43
1652161870000|2022-05-10 05:51:10|100385.2|100307.7|100372.5|100322.5|100386.5|100322.5|100369.6|100306.7|56
1652161880000|2022-05-10 05:51:20|100383.1|100312.9|100382.2|100308.9|100386.5|100323.1|100373.1|100306.5|54
1652161890000|2022-05-10 05:51:30|100381.1|100308.1|100384|100309.4|100385.6|100320.2|100370.2|100305.9|38
1652161900000|2022-05-10 05:51:40|100383.5|100308.9|100387.2|100313.1|100388.4|100324|100368.3|100308.8|61
1652161910000|2022-05-10 05:51:50|100387.9|100312.9|100386.4|100313.3|100392.1|100320.5|100384.7|100309.8|45
1652161920000|2022-05-10 05:52:00|100386.6|100313.1|100383.4|100306.8|100388.3|100313.1|100382.6|100306.1|50
1652161930000|2022-05-10 05:52:10|100383.1|100307.9|100380.7|100307.4|100383.1|100310.7|100380.3|100307.1|38
1652161940000|2022-05-10 05:52:20|100382.9|100306.6|100385.3|100309.7|100385.5|100310|100379.5|100305.2|34
1652161950000|2022-05-10 05:52:30|100382.2|100310.8|100386|100310.8|100386.6|100312.4|100381.4|100309.6|24
1652161960000|2022-05-10 05:52:40|100385.3|100309.4|100391.4|100315.1|100391.4|100328.6|100375.9|100309.4|49
1652161970000|2022-05-10 05:52:50|100390.5|100315.4|100389|100313.8|100391.4|100317.1|100388.9|100313.4|36
1652161980000|2022-05-10 05:53:00|100387.7|100311.9|100385.6|100314.9|100388.8|100325.6|100375.6|100311.5|36
1652161990000|2022-05-10 05:53:10|100387.4|100314.2|100373.6|100323.6|100388.1|100325.7|100369.6|100307.3|45
1652162000000|2022-05-10 05:53:20|100376.3|100326.3|100382.6|100332.6|100387.8|100332.6|100373.4|100312.2|39
1652162010000|2022-05-10 05:53:30|100381.5|100331.5|100400.9|100320|100401.1|100332.6|100378.8|100312.8|48
1652162020000|2022-05-10 05:53:40|100399.3|100321.5|100401.3|100326|100401.4|100326.1|100394|100315.8|45
1652162030000|2022-05-10 05:53:50|100400.8|100326.4|100404.1|100330.2|100405.5|100331.1|100399.5|100324.1|50
1652162040000|2022-05-10 05:54:00|100403.7|100330.1|100424|100354|100431.2|100364.8|100402.7|100328.7|63
1652162050000|2022-05-10 05:54:10|100423.9|100352.5|100414.5|100339.5|100425.1|100362.9|100412.7|100339.5|52
1652162060000|2022-05-10 05:54:20|100414.6|100338.5|100414.5|100337.8|100418.3|100343.2|100412.6|100337.8|52
1652162070000|2022-05-10 05:54:30|100415.2|100337|100403.6|100353.6|100415.2|100354.2|100401.8|100337|50
1652162080000|2022-05-10 05:54:40|100403.7|100353.7|100404.2|100354.2|100404.2|100354.2|100402.2|100352.2|30
1652162090000|2022-05-10 05:54:50|100404|100354|100414.3|100338.3|100417.5|100359.4|100402.9|100338.3|29
1652162100000|2022-05-10 05:55:00|100413.4|100339.7|100403.4|100329.5|100416.5|100350|100399.7|100326.2|58
1652162110000|2022-05-10 05:55:10|100405.8|100333.1|100408.8|100333.6|100411.6|100335.6|100404.2|100327.8|48
1652162120000|2022-05-10 05:55:20|100409|100333.2|100406.9|100330.3|100409|100333.8|100406.1|100328.1|32
1652162130000|2022-05-10 05:55:30|100406.5|100329.6|100413.9|100334.8|100419.3|100349.2|100399.2|100329.6|42
1652162140000|2022-05-10 05:55:40|100413.5|100334.9|100413.6|100340.7|100415.1|100340.7|100411.1|100330.6|32
1652162150000|2022-05-10 05:55:50|100418.9|100345.2|100420.7|100342.6|100425.4|100349.4|100415.4|100337.6|36
1652162160000|2022-05-10 05:56:00|100417.4|100339.9|100429.3|100353.2|100429.3|100353.2|100416.6|100339.9|42
1652162170000|2022-05-10 05:56:10|100429.4|100353.3|100437.1|100364.1|100440.2|100366.6|100425.8|100350|46
1652162180000|2022-05-10 05:56:20|100435.7|100363.9|100443.1|100371.2|100446.7|100384.9|100432.7|100359.2|51
1652162190000|2022-05-10 05:56:30|100444.4|100370.5|100440.5|100366.6|100448.9|100380.4|100430|100365.6|61
1652162200000|2022-05-10 05:56:40|100441.4|100365.1|100449.5|100378.5|100453.8|100379.4|100438.8|100365.1|52
1652162210000|2022-05-10 05:56:50|100450.5|100378|100459.7|100376.6|100462.2|100383.9|100450.5|100368.8|57
1652162220000|2022-05-10 05:57:00|100461.4|100375|100457|100375.4|100461.7|100380.1|100453.5|100372.9|56
1652162230000|2022-05-10 05:57:10|100457.1|100375.2|100459.8|100374.6|100459.8|100376.4|100450.3|100366.8|49
1652162240000|2022-05-10 05:57:20|100459.9|100373.8|100451|100373.5|100459.9|100379.4|100451|100369.7|47
1652162250000|2022-05-10 05:57:30|100453.4|100370.9|100459.7|100380.8|100460.6|100382.5|100453.4|100369.4|54
1652162260000|2022-05-10 05:57:40|100459.4|100379.7|100461.2|100382.2|100463.8|100388.2|100457.7|100378.5|48
1652162270000|2022-05-10 05:57:50|100461.1|100382.8|100462.9|100381.2|100468.9|100387|100459.9|100379.9|51
1652162280000|2022-05-10 05:58:00|100462.4|100381|100448.5|100347.4|100463.9|100385.1|100439.5|100342.8|64
1652162290000|2022-05-10 05:58:10|100441.1|100346.4|100401.9|100287.4|100450.7|100349|100391.3|100286.1|78
1652162300000|2022-05-10 05:58:20|100402.1|100286.4|100368|100252|100402.1|100286.4|100367.8|100251.8|70
1652162310000|2022-05-10 05:58:30|100368.5|100252.5|100366.5|100253.4|100372.4|100256.4|100362.1|100246.1|58
1652162320000|2022-05-10 05:58:40|100368.6|100252.6|100351|100235|100368.7|100252.9|100351|100235|63
1652162330000|2022-05-10 05:58:50|100350.8|100234.8|100411.1|100295.1|100443.2|100327.2|100343.5|100227.5|78
1652162340000|2022-05-10 05:59:00|100412.6|100296.6|100603|100487|100603|100487|100412.3|100296.3|46
1652162440000|2022-05-10 06:00:40|100454.8|100338.8|100451.1|100335.1|100454.8|100338.8|100443.3|100327.3|14
1652162450000|2022-05-10 06:00:50|100452.7|100336.7|100523.3|100407.3|100542|100426|100449.3|100333.3|59
1652162460000|2022-05-10 06:01:00|100526.2|100410.2|100330.1|100214.1|100540.3|100424.3|100308.6|100192.6|73
1652162470000|2022-05-10 06:01:10|100329|100213|100282.5|100166.5|100351|100235|100279.3|100163.3|72
1652162480000|2022-05-10 06:01:20|100283.9|100167.9|100367.5|100251.5|100381|100265|100276.4|100160.4|71
1652162490000|2022-05-10 06:01:30|100351.5|100235.5|100396.4|100280.4|100452.5|100336.5|100350.5|100234.5|76
1652162500000|2022-05-10 06:01:40|100392.8|100276.8|100403.2|100287.2|100430|100314|100332.1|100216.1|74
1652162510000|2022-05-10 06:01:50|100405.8|100289.8|100480.6|100364.6|100480.6|100364.6|100356.7|100240.7|78
1652162520000|2022-05-10 06:02:00|100479.5|100363.5|100546.1|100430.1|100547|100431|100477.8|100361.8|75
1652162530000|2022-05-10 06:02:10|100547.7|100431.7|100526.1|100412.5|100558.2|100442.2|100523.1|100412.5|59
1652162540000|2022-05-10 06:02:20|100529.3|100413.3|100542|100431.3|100544.9|100436|100529.3|100413.3|60
1652162550000|2022-05-10 06:02:30|100542.7|100430|100558.7|100452.9|100560.7|100453.6|100533.1|100424.2|51
1652162560000|2022-05-10 06:02:40|100559|100454.5|100545.8|100449.7|100561.8|100479.9|100520.4|100445.4|58
1652162570000|2022-05-10 06:02:50|100548|100448.2|100511.5|100440.8|100548.1|100462|100496.7|100431.4|60
1652162580000|2022-05-10 06:03:00|100500.3|100450.3|100533|100445|100542.8|100463.8|100500.3|100434.9|38
1652162590000|2022-05-10 06:03:10|100529.6|100449.8|100590.2|100488.6|100590.8|100502.3|100529.6|100446.2|54
1652162600000|2022-05-10 06:03:20|100591.6|100487.5|100604.6|100527|100613.2|100529.8|100578.8|100486|63
1652162610000|2022-05-10 06:03:30|100604.9|100526.2|100607.7|100524.5|100612|100545.6|100593.9|100503.7|65
1652162620000|2022-05-10 06:03:40|100606.6|100524.1|100619.9|100541.5|100629.1|100559.7|100606.6|100522.3|56
1652162630000|2022-05-10 06:03:50|100615.7|100544.3|100589.1|100508|100617.3|100544.3|100589.1|100504.2|64
1652162640000|2022-05-10 06:04:00|100587.9|100505.2|100579.4|100502.4|100593.5|100510.8|100560.3|100491.6|56
1652162650000|2022-05-10 06:04:10|100583.1|100500.5|100584.8|100502.8|100588.4|100507.4|100577|100497|57
1652162660000|2022-05-10 06:04:20|100583.8|100502.5|100580.5|100501.8|100584.2|100504.2|100577.2|100496.4|56
1652162670000|2022-05-10 06:04:30|100581.7|100501.6|100557|100532|100585.2|100539|100557|100501.6|52
1652162680000|2022-05-10 06:04:40|100558.4|100533.4|100542.7|100517.7|100564.7|100534.8|100540.8|100514.1|51
1652162690000|2022-05-10 06:04:50|100543.3|100518.3|100556.1|100531.1|100571.6|100534.8|100542.8|100517.8|59
1652162700000|2022-05-10 06:05:00|100572.2|100522.2|100584.7|100510|100598.4|100531.2|100564.2|100503.6|64
1652162710000|2022-05-10 06:05:10|100582.9|100512|100561.3|100482.6|100585.5|100512|100556|100462.8|59
1652162720000|2022-05-10 06:05:20|100561.5|100482.9|100552.1|100472.8|100561.7|100484.5|100552|100472.8|56
1652162730000|2022-05-10 06:05:30|100552.3|100473.5|100546.1|100474.5|100552.5|100476.9|100546.1|100471.4|46
1652162740000|2022-05-10 06:05:40|100546|100473.6|100510.2|100485.2|100548.8|100495.2|100510.2|100471.8|54
1652162750000|2022-05-10 06:05:50|100511|100486|100536.7|100466.1|100537.7|100490.8|100510.1|100458.7|54
1652162760000|2022-05-10 06:06:00|100526.3|100476.3|100564.2|100481.6|100580.5|100498.3|100525.7|100473.6|69
1652162770000|2022-05-10 06:06:10|100561.6|100480.5|100554.7|100504.7|100585.1|100504.7|100545.9|100469.1|51
1652162780000|2022-05-10 06:06:20|100554.6|100504.6|100580.2|100501|100590|100516.6|100554.6|100491.8|57
1652162790000|2022-05-10 06:06:30|100565.2|100515.2|100578.9|100505.4|100586.2|100521.8|100565.1|100501.6|48
1652162800000|2022-05-10 06:06:40|100579.9|100504.5|100582|100508.6|100583|100518.7|100566.7|100503.6|45
1652162810000|2022-05-10 06:06:50|100583.3|100507.9|100600|100522.5|100606.3|100538.4|100580.9|100507.9|52
1652162820000|2022-05-10 06:07:00|100584.6|100534.6|100591|100541|100608.5|100541|100584.6|100518.3|53
1652162830000|2022-05-10 06:07:10|100590.2|100540.2|100582.3|100532.3|100614.7|100540.8|100578.7|100525.2|44
1652162840000|2022-05-10 06:07:20|100582.5|100532.5|100573.8|100548.8|100583.6|100548.8|100566.3|100531.7|43
1652162850000|2022-05-10 06:07:30|100573.6|100548.6|100585.9|100560.9|100585.9|100560.9|100573.5|100548.5|54
1652162860000|2022-05-10 06:07:40|100588.5|100563.5|100615.1|100565.1|100633.3|100569.8|100588.5|100538.8|53
1652162870000|2022-05-10 06:07:50|100615|100565|100621.3|100571.3|100624|100574|100613.8|100563.8|51
1652162880000|2022-05-10 06:08:00|100623.2|100573.2|100626.6|100576.6|100630.1|100580.1|100622.1|100572.1|58
1652162890000|2022-05-10 06:08:10|100626.4|100576.4|100621.9|100571.9|100631.5|100581.5|100620.5|100570.5|44
1652162900000|2022-05-10 06:08:20|100622.1|100572.1|100617.2|100592.2|100629.5|100595.6|100615.3|100570.8|50
1652162910000|2022-05-10 06:08:30|100618.1|100593.1|100680.4|100606.5|100684.2|100619.1|100615.6|100584.5|36
1652162920000|2022-05-10 06:08:40|100679.7|100608.1|100670.7|100620.7|100686.7|100625.5|100665.7|100608.1|59
1652162930000|2022-05-10 06:08:50|100671|100621|100677.4|100627.4|100680.9|100630.9|100671|100621|43
1652162940000|2022-05-10 06:09:00|100677.5|100627.5|100688.9|100638.9|100703.4|100641|100677|100624.1|50
1652162950000|2022-05-10 06:09:10|100688.3|100638.3|100685|100635|100693.5|100642.3|100661|100609.2|58
1652162960000|2022-05-10 06:09:20|100688|100638|100694|100644|100694.8|100644.8|100687.3|100637.3|58
1652162970000|2022-05-10 06:09:30|100694.2|100644.2|100715.7|100665.7|100729.5|100680.2|100693.3|100644.2|47
1652162980000|2022-05-10 06:09:40|100715.2|100665.2|100717.4|100667.4|100746.5|100678.4|100715.2|100657.1|61
1652162990000|2022-05-10 06:09:50|100717.1|100667.1|100714.7|100664.7|100717.1|100667.1|100712.6|100662.6|50
1652163000000|2022-05-10 06:10:00|100714.8|100664.8|100720.6|100670.6|100720.6|100670.6|100710.3|100660.3|44
1652163010000|2022-05-10 06:10:10|100720.3|100670.3|100725.5|100675.5|100763.2|100699.3|100715.1|100663.2|67
1652163020000|2022-05-10 06:10:20|100725.1|100675.1|100728.1|100678.1|100749.4|100682.9|100715.5|100663.4|68
1652163030000|2022-05-10 06:10:30|100728|100678|100736.6|100686.6|100752.2|100687.2|100728|100671.2|56
1652163040000|2022-05-10 06:10:40|100736.4|100686.4|100723.7|100673.7|100744.1|100686.4|100723.7|100673.7|51
1652163050000|2022-05-10 06:10:50|100724.7|100674.7|100705.9|100680.9|100727.7|100688.4|100705.6|100664.7|38
1652163060000|2022-05-10 06:11:00|100705.2|100680.2|100704.4|100679.4|100723.4|100687.5|100702.6|100672.7|51
1652163070000|2022-05-10 06:11:10|100703.6|100678.6|100679.1|100654.1|100704.4|100679.4|100679.1|100640.8|66
1652163080000|2022-05-10 06:11:20|100681.3|100656.3|100649.5|100576.8|100681.3|100656.3|100639.3|100560.1|72
1652163090000|2022-05-10 06:11:30|100651.3|100574.7|100619.8|100569.8|100653.6|100587.2|100619.6|100568.5|58
1652163100000|2022-05-10 06:11:40|100620.9|100570.9|100628.8|100578.8|100632.4|100582.4|100620.9|100570.9|60
1652163110000|2022-05-10 06:11:50|100628.6|100578.6|100637.2|100587.2|100650.2|100588.7|100610.8|100561.8|69
1652163120000|2022-05-10 06:12:00|100638|100588|100624.7|100574.7|100652.3|100598.4|100621.9|100563.7|60
1652163130000|2022-05-10 06:12:10|100624.8|100574.8|100632.4|100582.4|100643.6|100585.9|100620.8|100560.6|51
1652163140000|2022-05-10 06:12:20|100626.5|100576.5|100625|100575|100635|100576.5|100621.3|100561.9|49
1652163150000|2022-05-10 06:12:30|100623.4|100573.4|100603.4|100520.5|100627.3|100577.2|100577.6|100505.3|66
1652163160000|2022-05-10 06:12:40|100604.2|100522.6|100582.9|100532.9|100604.7|100546.5|100571.5|100513.5|64
1652163170000|2022-05-10 06:12:50|100592.9|100521.5|100595.8|100519|100601.4|100535.9|100581.9|100515.9|60
1652163180000|2022-05-10 06:13:00|100600.9|100515.1|100589.6|100539.6|100604.3|100539.6|100589.6|100513.3|56
1652163190000|2022-05-10 06:13:10|100587.5|100537.5|100591|100515.9|100596.7|100537.5|100573.4|100509.9|56
1652163200000|2022-05-10 06:13:20|100589.5|100518.7|100566.8|100516.8|100592.8|100523.1|100562|100489.8|62
1652163210000|2022-05-10 06:13:30|100584.2|100503.8|100578.7|100498.9|100586.1|100514.8|100545.5|100468.2|76
1652163220000|2022-05-10 06:13:40|100579.4|100496.9|100547.7|100476.6|100580.7|100503|100536.6|100476.6|66
1652163230000|2022-05-10 06:13:50|100548|100474.5|100517.2|100467.2|100548.4|100487.5|100505.6|100433.3|72
1652163240000|2022-05-10 06:14:00|100530.6|100453.6|100518.3|100448.3|100537.9|100469.7|100493.7|100433.2|71
1652163250000|2022-05-10 06:14:10|100510.1|100460.1|100525.4|100444|100530.6|100464|100507.5|100441.9|53
1652163260000|2022-05-10 06:14:20|100523.1|100446.6|100527.2|100442.2|100528.3|100447|100519.4|100442.2|36
1652163270000|2022-05-10 06:14:30|100526.8|100442.4|100561.3|100474.9|100561.7|100486.5|100526.8|100441.3|47
1652163280000|2022-05-10 06:14:40|100556.5|100478.7|100552.8|100477.7|100560|100493.6|100538.4|100471.4|51
1652163290000|2022-05-10 06:14:50|100552.6|100477.8|100553.7|100477.7|100567.6|100490.5|100538|100470.8|50
1652163300000|2022-05-10 06:15:00|100551.8|100478.3|100553|100478.4|100559.2|100493.1|100534.7|100473|55
1652163310000|2022-05-10 06:15:10|100553.6|100479.8|100547.2|100468.6|100564.5|100502.9|100523.3|100450|66
1652163320000|2022-05-10 06:15:20|100532.4|100469.2|100536.6|100454.9|100549.6|100488.8|100531.3|100454.9|67
1652163330000|2022-05-10 06:15:30|100538.1|100453|100538.4|100488.4|100563.9|100498.1|100522|100453|66
1652163340000|2022-05-10 06:15:40|100538.7|100488.7|100541.1|100452.1|100558.3|100497.5|100522.6|100449.3|61
1652163350000|2022-05-10 06:15:50|100524.3|100474.3|100539.3|100457.9|100564.1|100496.8|100524.1|100450.8|63
1652163360000|2022-05-10 06:16:00|100524.2|100474.2|100542.2|100468.5|100547.2|100480.5|100524.2|100459.7|57
1652163370000|2022-05-10 06:16:10|100542|100468.6|100543.7|100470.6|100561.3|100483.5|100526.7|100463.7|61
1652163380000|2022-05-10 06:16:20|100532.4|100482.4|100551.8|100469.3|100568.4|100502.3|100532.4|100468.5|60
1652163390000|2022-05-10 06:16:30|100551|100472.5|100553.2|100474.1|100558.1|100492.2|100537.5|100466|49
1652163400000|2022-05-10 06:16:40|100551.1|100477.8|100543|100493|100561.1|100496.1|100543|100472.9|44
1652163410000|2022-05-10 06:16:50|100544.7|100494.7|100549.1|100499.1|100581.3|100512.3|100544.7|100481.2|55
1652163420000|2022-05-10 06:17:00|100549.7|100499.7|100558.6|100484.6|100563.2|100500.5|100546.5|100484.6|44
1652163430000|2022-05-10 06:17:10|100560.4|100483.2|100542.9|100492.9|100567.2|100498.7|100540.9|100477.3|44
1652163440000|2022-05-10 06:17:20|100553.9|100480.3|100554.2|100483.2|100558.5|100494.3|100542|100477.3|44
1652163450000|2022-05-10 06:17:30|100543.4|100493.4|100533.7|100483.7|100557.4|100493.4|100521|100458.3|52
1652163460000|2022-05-10 06:17:40|100534.1|100484.1|100562.1|100512.1|100562.3|100512.3|100528.9|100468.8|42
1652163470000|2022-05-10 06:17:50|100562.3|100512.3|100552.9|100502.9|100563.5|100519.5|100540.4|100490.6|59
1652163480000|2022-05-10 06:18:00|100551.9|100501.9|100539.1|100466.3|100563.7|100501.9|100521.9|100452.9|64
1652163490000|2022-05-10 06:18:10|100540.9|100467.2|100533.4|100459.4|100540.9|100479.1|100522.8|100454.5|41
1652163500000|2022-05-10 06:18:20|100533.3|100459.3|100536.1|100464.2|100540.6|100477.2|100521.8|100452.9|53
1652163510000|2022-05-10 06:18:30|100537.7|100457.7|100539.4|100461.1|100543.2|100467.5|100537.4|100457.5|33
1652163520000|2022-05-10 06:18:40|100539.5|100461.2|100531.5|100481.5|100542.3|100482|100529.7|100461.2|22
1652163530000|2022-05-10 06:18:50|100530.9|100480.9|100541.8|100491.8|100556.1|100509.3|100528.6|100468.1|55
1652163540000|2022-05-10 06:19:00|100541.6|100491.6|100548.4|100498.4|100560.3|100520|100539.9|100480.7|59
1652163550000|2022-05-10 06:19:10|100547.7|100497.7|100544.4|100494.4|100556.2|100503.1|100544.4|100482.7|35
1652163560000|2022-05-10 06:19:20|100546.5|100496.5|100549|100499|100556.1|100500.7|100543.8|100480.6|55
1652163570000|2022-05-10 06:19:30|100548.4|100498.4|100559.6|100509.6|100565.7|100528.1|100548.4|100498.4|54
1652163580000|2022-05-10 06:19:40|100559.4|100509.4|100525.5|100475.5|100561.1|100511.1|100522.8|100454.7|70
1652163590000|2022-05-10 06:19:50|100525.4|100475.4|100560.2|100483.4|100560.9|100498.8|100524|100463.2|69
1652163600000|2022-05-10 06:20:00|100561.2|100482.6|100551.5|100476.3|100561.2|100496.1|100533.2|100468.7|64
1652163610000|2022-05-10 06:20:10|100552.2|100475.7|100531.1|100460.9|100552.8|100489.7|100521.2|100460.9|55
1652163620000|2022-05-10 06:20:20|100519.7|100469.7|100522.8|100472.8|100530.9|100476.7|100514.1|100450.5|55
1652163630000|2022-05-10 06:20:30|100523.2|100473.2|100515.4|100465.4|100530.1|100473.2|100512.8|100454|45
1652163640000|2022-05-10 06:20:40|100517.8|100467.8|100509.1|100459.1|100517.9|100467.9|100507.1|100446.4|57
1652163650000|2022-05-10 06:20:50|100511|100461|100524.5|100474.5|100524.5|100488.8|100506.4|100456.4|52
1652163660000|2022-05-10 06:21:00|100524.8|100474.8|100525.1|100475.1|100530.5|100493.3|100510.7|100471.9|58
1652163670000|2022-05-10 06:21:10|100525.5|100475.5|100533|100508|100545.2|100510.8|100513.9|100475.5|53
1652163680000|2022-05-10 06:21:20|100530.2|100505.2|100533.9|100483.9|100544.9|100510.4|100519.6|100479.2|49
1652163690000|2022-05-10 06:21:30|100534.6|100484.6|100534|100509|100550.3|100518.1|100529|100482.3|47
1652163700000|2022-05-10 06:21:40|100533|100508|100535|100485|100546.1|100508.2|100531.2|100485|29
1652163710000|2022-05-10 06:21:50|100524.4|100474.4|100533.8|100483.8|100549.6|100502.1|100524.4|100441.9|60
1652163720000|2022-05-10 06:22:00|100534.2|100484.2|100525.1|100500.1|100544.8|100504.4|100522|100482.7|56
1652163730000|2022-05-10 06:22:10|100525|100500|100521.6|100496.6|100527.9|100502.9|100520|100495|45
1652163740000|2022-05-10 06:22:20|100522|100497|100509.8|100484.8|100533.5|100497.4|100509.3|100466.1|64
1652163750000|2022-05-10 06:22:30|100505.4|100480.4|100508.3|100458.3|100522.2|100485.6|100503.2|100457.8|50
1652163760000|2022-05-10 06:22:40|100510.3|100460.3|100513.2|100463.2|100542.9|100480.8|100510.3|100447.8|62
1652163770000|2022-05-10 06:22:50|100526.2|100450.7|100498.3|100448.3|100527.4|100461.8|100496.6|100434.7|51
1652163780000|2022-05-10 06:23:00|100498.2|100448.2|100494.7|100444.7|100513.1|100448.8|100493.6|100429|60
1652163790000|2022-05-10 06:23:10|100492.9|100442.9|100511.1|100437.9|100513.6|100451.1|100492.9|100436.3|43
1652163800000|2022-05-10 06:23:20|100510.6|100437.3|100495.5|100445.5|100515.8|100449.1|100493.1|100422.2|43
1652163810000|2022-05-10 06:23:30|100495.6|100445.6|100515|100444.5|100518.1|100457.1|100494.4|100437.2|52
1652163820000|2022-05-10 06:23:40|100504.8|100454.8|100508.4|100458.4|100521.2|100458.5|100502.1|100442.5|54
1652163830000|2022-05-10 06:23:50|100508.5|100458.5|100515.4|100465.4|100540.9|100476.6|100503.9|100446.2|54
1652163840000|2022-05-10 06:24:00|100514.9|100464.9|100507.2|100457.2|100514.9|100478.9|100499.8|100439.1|59
1652163850000|2022-05-10 06:24:10|100507.3|100457.3|100506|100456|100507.3|100457.3|100504|100454|50
1652163860000|2022-05-10 06:24:20|100506.4|100456.4|100514.8|100464.8|100549.4|100487.5|100499.5|100454.6|64
1652163870000|2022-05-10 06:24:30|100515.1|100465.1|100524|100474|100534.7|100490|100498.1|100453.1|58
1652163880000|2022-05-10 06:24:40|100523.8|100473.8|100520.1|100470.1|100526.5|100473.8|100513.7|100448.9|54
1652163890000|2022-05-10 06:24:50|100520.3|100470.3|100511.5|100461.5|100523.5|100473.5|100506.9|100444.8|48
1652163900000|2022-05-10 06:25:00|100509.8|100459.8|100511.4|100461.4|100525.2|100470.3|100494.2|100449.7|50
1652163910000|2022-05-10 06:25:10|100511.7|100461.7|100520.7|100470.7|100533.1|100470.7|100510.3|100445.4|44
1652163920000|2022-05-10 06:25:20|100538|100454.4|100537.4|100487.4|100550.6|100504.3|100517.5|100453.7|54
1652163930000|2022-05-10 06:25:30|100536.9|100486.9|100541.2|100466.9|100549.7|100505|100524.9|100463.2|45
1652163940000|2022-05-10 06:25:40|100539.8|100467.6|100564.7|100487.2|100564.7|100496|100520.6|100467.6|49
1652163950000|2022-05-10 06:25:50|100552.9|100502.9|100545.7|100520.7|100569.5|100525.7|100542.6|100483.1|57
1652163960000|2022-05-10 06:26:00|100545.8|100520.8|100545.8|100495.8|100575.1|100520.8|100545.2|100485.5|51
1652163970000|2022-05-10 06:26:10|100545|100495|100521.5|100496.5|100555.2|100497.7|100519.1|100481.4|50
1652163980000|2022-05-10 06:26:20|100521.4|100496.4|100526.8|100476.8|100533.7|100500.4|100508.6|100471.9|43
1652163990000|2022-05-10 06:26:30|100526.5|100476.5|100510.6|100485.6|100535.2|100489.2|100510.4|100461.7|40
1652164000000|2022-05-10 06:26:40|100511.4|100486.4|100525.8|100475.8|100529.3|100492.1|100509.9|100475.8|35
1652164010000|2022-05-10 06:26:50|100526.1|100476.1|100521.3|100471.3|100532.1|100491.2|100509.1|100457.4|48
1652164020000|2022-05-10 06:27:00|100520.8|100470.8|100540.3|100467|100544.1|100484.7|100506|100466.9|37
1652164030000|2022-05-10 06:27:10|100546.8|100468.9|100538|100488|100547.7|100488|100529|100467.7|43
1652164040000|2022-05-10 06:27:20|100551.2|100479.1|100539.6|100514.6|100553.9|100515.9|100535.2|100478.7|52
1652164050000|2022-05-10 06:27:30|100538.9|100513.9|100546.9|100475|100549.2|100514.6|100524.5|100452.8|53
1652164060000|2022-05-10 06:27:40|100533.7|100483.7|100533.8|100483.8|100547.5|100484.1|100526.4|100463.9|54
1652164070000|2022-05-10 06:27:50|100533.5|100483.5|100538.4|100488.4|100546.3|100490|100533|100472.4|47
1652164080000|2022-05-10 06:28:00|100536.9|100486.9|100536.6|100486.6|100540.4|100490.4|100536.6|100486.6|36
1652164090000|2022-05-10 06:28:10|100537.2|100487.2|100539.9|100514.9|100552.9|100514.9|100524.5|100487.2|59
1652164100000|2022-05-10 06:28:20|100540|100515|100553.2|100528.2|100567.9|100529.9|100537.8|100512.8|59
1652164110000|2022-05-10 06:28:30|100552.6|100527.6|100552.2|100527.2|100552.6|100527.6|100547.5|100522.5|34
1652164120000|2022-05-10 06:28:40|100553|100528|100560|100535|100572.8|100537|100552.2|100517.3|48
1652164130000|2022-05-10 06:28:50|100559.3|100534.3|100569.5|100519.5|100579.9|100534.3|100558.4|100507|39
1652164140000|2022-05-10 06:29:00|100569.4|100519.4|100554.2|100529.2|100584.1|100529.9|100554.1|100513.6|51
1652164150000|2022-05-10 06:29:10|100553.9|100528.9|100561.8|100511.8|100579|100533.8|100553.9|100504.1|50
1652164160000|2022-05-10 06:29:20|100569.7|100519.7|100581.9|100531.9|100583|100543.7|100554.8|100518.1|63
1652164170000|2022-05-10 06:29:30|100569|100544|100569.6|100519.6|100583.2|100544|100548.6|100496.1|55
1652164180000|2022-05-10 06:29:40|100570|100520|100582.6|100532.6|100599.4|100532.6|100566.1|100505.9|55
1652164190000|2022-05-10 06:29:50|100581.8|100531.8|100579.8|100529.8|100590.5|100531.8|100576.8|100516|34
1652164200000|2022-05-10 06:30:00|100578.6|100528.6|100542.5|100517.5|100589.3|100529.8|100539.6|100496.4|55
1652164210000|2022-05-10 06:30:10|100540.7|100515.7|100556.1|100506.1|100576.6|100538.3|100539.8|100474.3|62
1652164220000|2022-05-10 06:30:20|100555.8|100505.8|100567.3|100497.2|100567.4|100511.8|100547|100486.7|62
1652164230000|2022-05-10 06:30:30|100561.8|100511.8|100566.2|100516.2|100574.6|100519.6|100557.4|100498.6|58
1652164240000|2022-05-10 06:30:40|100566.3|100516.3|100577|100505.4|100588.5|100526.2|100565.5|100499.9|62
1652164250000|2022-05-10 06:30:50|100577.8|100504.9|100587.4|100537.4|100592|100545.9|100565.9|100498|67
1652164260000|2022-05-10 06:31:00|100587|100537|100586.1|100536.1|100591.7|100545.7|100570.7|100518.5|51
1652164270000|2022-05-10 06:31:10|100587.6|100537.6|100587.6|100537.6|100605.8|100555.8|100586|100518.4|60
1652164280000|2022-05-10 06:31:20|100587.5|100537.5|100591.6|100521.4|100607|100545.1|100584.8|100521.4|59
1652164290000|2022-05-10 06:31:30|100581.3|100531.3|100574.1|100524.1|100591.3|100534.8|100567.7|100506.3|61
1652164300000|2022-05-10 06:31:40|100573.8|100523.8|100566.7|100516.7|100588.9|100528.2|100566.7|100503.9|51
1652164310000|2022-05-10 06:31:50|100586.1|100501|100570.4|100520.4|100586.1|100530.7|100555.7|100501|56
1652164320000|2022-05-10 06:32:00|100570.7|100520.7|100567.6|100517.6|100574.8|100524.8|100567.6|100517.6|47
1652164330000|2022-05-10 06:32:10|100566.8|100516.8|100550.3|100525.3|100577.1|100525.5|100550.3|100499.8|40
1652164340000|2022-05-10 06:32:20|100550.4|100525.4|100556.5|100506.5|100571.9|100525.8|100550.4|100494.5|43
1652164350000|2022-05-10 06:32:30|100557.1|100507.1|100531.8|100506.8|100560.5|100519.1|100525.4|100494.7|55
1652164360000|2022-05-10 06:32:40|100532.7|100507.7|100532.4|100507.4|100545.9|100509.1|100529.4|100492.2|39
1652164370000|2022-05-10 06:32:50|100532.5|100507.5|100550.1|100500.1|100559.1|100511.7|100531.2|100500.1|34
1652164380000|2022-05-10 06:33:00|100549.1|100499.1|100558.4|100508.4|100558.8|100513.2|100527.3|100491|55
1652164390000|2022-05-10 06:33:10|100558.1|100508.1|100566.5|100516.5|100579.5|100517.1|100558.1|100504.4|46
1652164400000|2022-05-10 06:33:20|100566.4|100516.4|100562.7|100512.7|100566.9|100516.9|100534|100492|38
1652164410000|2022-05-10 06:33:30|100563.6|100513.6|100568.9|100518.9|100568.9|100518.9|100561.8|100511.8|49
1652164420000|2022-05-10 06:33:40|100569|100519|100563.7|100513.7|100586.2|100526.7|100563.1|100507.6|49
1652164430000|2022-05-10 06:33:50|100563.8|100513.8|100564.6|100514.6|100582.2|100522.5|100559.3|100509.3|47
1652164440000|2022-05-10 06:34:00|100564.7|100514.7|100549.5|100524.5|100565|100525|100548.6|100511|34
1652164450000|2022-05-10 06:34:10|100548.9|100523.9|100553|100528|100553.3|100528.3|100548.6|100523.6|30
1652164460000|2022-05-10 06:34:20|100552.7|100527.7|100548.6|100523.6|100560.4|100530.4|100541.2|100510.4|50
1652164470000|2022-05-10 06:34:30|100547.5|100522.5|100552.1|100527.1|100555.2|100530.2|100541.5|100516.5|49
1652164480000|2022-05-10 06:34:40|100552.7|100527.7|100549.9|100524.9|100557|100529.5|100541.1|100506.1|53
1652164490000|2022-05-10 06:34:50|100549.1|100524.1|100546.8|100521.8|100551.5|100526.5|100541|100516|47
1652164500000|2022-05-10 06:35:00|100545.8|100520.8|100560.4|100510.4|100571.7|100523.7|100537.8|100494.3|48
1652164510000|2022-05-10 06:35:10|100561|100511|100544.6|100519.6|100563|100528.5|100544.6|100504.3|58
1652164520000|2022-05-10 06:35:20|100545.3|100520.3|100545.1|100520.1|100558.7|100523.4|100538.5|100503.5|51
1652164530000|2022-05-10 06:35:30|100545|100520|100569.1|100519.1|100569.1|100527.1|100544.1|100519.1|30
1652164540000|2022-05-10 06:35:40|100569.8|100519.8|100569.1|100544.1|100583|100546.9|100558.7|100519.8|56
1652164550000|2022-05-10 06:35:50|100568.8|100543.8|100565.9|100540.9|100584.6|100548|100565.2|100532.9|47
1652164560000|2022-05-10 06:36:00|100566.2|100541.2|100568.1|100543.1|100593.9|100547.2|100560.1|100521.4|51
1652164570000|2022-05-10 06:36:10|100568|100543|100579.7|100554.7|100585.8|100554.7|100568|100529.7|36
1652164580000|2022-05-10 06:36:20|100578.9|100553.9|100575.8|100550.8|100579.3|100554.3|100572.1|100547.1|45
1652164590000|2022-05-10 06:36:30|100586.5|100536.5|100574.7|100549.7|100591.2|100555.2|100573.9|100536.5|28
1652164600000|2022-05-10 06:36:40|100573.9|100548.9|100601.8|100551.8|100603.3|100558.3|100573.9|100540.3|52
1652164610000|2022-05-10 06:36:50|100588.8|100563.8|100565.8|100540.8|100589.2|100564.2|100564.9|100525.7|52
1652164620000|2022-05-10 06:37:00|100568.2|100543.2|100595.5|100545.5|100596.4|100558.8|100568|100534.2|63
1652164630000|2022-05-10 06:37:10|100594.7|100544.7|100579.9|100529.9|100596.8|100545.3|100570.2|100523.9|57
1652164640000|2022-05-10 06:37:20|100579.8|100529.8|100590.5|100540.5|100608|100540.5|100576.5|100498.4|52
1652164650000|2022-05-10 06:37:30|100590.4|100540.4|100590.9|100540.9|100601.8|100541.5|100588.9|100529.9|26
1652164660000|2022-05-10 06:37:40|100590.7|100540.7|100595.7|100523.7|100604.6|100540.8|100583.5|100515.8|29
1652164670000|2022-05-10 06:37:50|100584.6|100534.6|100593.5|100522|100595.5|100535.4|100580.4|100517.1|40
1652164680000|2022-05-10 06:38:00|100593.3|100521.9|100589.1|100539.1|100598.7|100540|100581.5|100518.7|45
1652164690000|2022-05-10 06:38:10|100589|100539|100589.2|100539.2|100589.3|100553.2|100571.8|100536|39
1652164700000|2022-05-10 06:38:20|100589.4|100539.4|100589.5|100515.7|100596.5|100551.6|100571.9|100515.7|52
1652164710000|2022-05-10 06:38:30|100578|100528|100565.8|100540.8|100587.1|100542.1|100563.9|100516.6|37
1652164720000|2022-05-10 06:38:40|100565.4|100540.4|100558.8|100533.8|100565.5|100540.5|100558.5|100533.5|37
1652164730000|2022-05-10 06:38:50|100558.3|100533.3|100551.9|100526.9|100561.6|100533.7|100549.1|100511.6|34
1652164740000|2022-05-10 06:39:00|100552.2|100527.2|100545.3|100495.3|100552.2|100527.2|100539.5|100495.3|38
1652164750000|2022-05-10 06:39:10|100540.6|100490.6|100552.8|100502.8|100555.6|100517.9|100529.3|100490.6|63
1652164760000|2022-05-10 06:39:20|100564.7|100491.9|100556.7|100469.9|100564.7|100503.3|100519.4|100451.4|59
1652164770000|2022-05-10 06:39:30|100551.8|100473.5|100531.2|100481.2|100563.8|100498.3|100517|100453.8|68
1652164780000|2022-05-10 06:39:40|100531.1|100481.1|100543.6|100493.6|100552.7|100503.4|100528.4|100469.9|66
1652164790000|2022-05-10 06:39:50|100546.2|100496.2|100541.1|100462.2|100553.3|100496.2|100521.7|100457.1|67
1652164800000|2022-05-10 06:40:00|100541.6|100463|100557.2|100507.2|100562.5|100512.5|100526.7|100463|65
1652164810000|2022-05-10 06:40:10|100555.6|100505.6|100557.3|100507.3|100557.4|100507.4|100552.9|100502.9|63
1652164820000|2022-05-10 06:40:20|100556.7|100506.7|100565|100515|100573.2|100536.3|100545.7|100504.4|64
1652164830000|2022-05-10 06:40:30|100565.2|100515.2|100553.3|100528.3|100565.4|100536.6|100548.7|100514.5|66
1652164840000|2022-05-10 06:40:40|100551.4|100526.4|100553.1|100528.1|100553.6|100528.6|100549.6|100524.6|52
1652164850000|2022-05-10 06:40:50|100552.4|100527.4|100546.2|100521.2|100562.6|100527.4|100539.5|100495.1|60
1652164860000|2022-05-10 06:41:00|100547.1|100522.1|100540.8|100515.8|100547.2|100522.2|100535.3|100510.3|50
1652164870000|2022-05-10 06:41:10|100540.5|100515.5|100544.6|100519.6|100554.2|100529.2|100539.6|100514.6|56
1652164880000|2022-05-10 06:41:20|100545|100520|100547.6|100522.6|100549.2|100524.2|100539.4|100514.4|39
1652164890000|2022-05-10 06:41:30|100547.5|100522.5|100546.4|100521.4|100547.7|100522.7|100544.2|100519.2|41
1652164900000|2022-05-10 06:41:40|100547.3|100522.3|100559.2|100534.2|100562.3|100537.3|100546.8|100521.8|47
1652164910000|2022-05-10 06:41:50|100559|100534|100560.9|100535.9|100564.3|100539.3|100558.2|100533.2|34
1652164920000|2022-05-10 06:42:00|100561|100536|100557.2|100532.2|100565.4|100540.4|100557|100532|40
1652164930000|2022-05-10 06:42:10|100557|100532|100557.3|100532.3|100557.3|100532.3|100555.6|100530.6|24
1652164940000|2022-05-10 06:42:20|100556.7|100531.7|100549.2|100524.2|100580.2|100542.8|100548.2|100505.4|61
1652164950000|2022-05-10 06:42:30|100549.4|100524.4|100571|100546|100571.1|100546.1|100549.4|100524.4|45
1652164960000|2022-05-10 06:42:40|100571.4|100546.4|100586.4|100561.4|100591.5|100561.5|100571|100538.9|59
1652164970000|2022-05-10 06:42:50|100585.9|100560.9|100584.4|100559.4|100593.5|100568.5|100579.7|100554.7|53
1652164980000|2022-05-10 06:43:00|100584.3|100559.3|100585.1|100560.1|100595.3|100570.3|100584.3|100559.3|54
1652164990000|2022-05-10 06:43:10|100585.4|100560.4|100588.4|100563.4|100593.3|100568.3|100585.4|100560.4|52
1652165000000|2022-05-10 06:43:20|100588.5|100563.5|100587.4|100562.4|100588.5|100563.5|100586.3|100561.3|22
1652165010000|2022-05-10 06:43:30|100588|100563|100577.4|100552.4|100589.5|100564.2|100575.6|100539.5|38
1652165020000|2022-05-10 06:43:40|100577.1|100552.1|100559.1|100534.1|100579.4|100554.4|100558.4|100533.4|47
1652165030000|2022-05-10 06:43:50|100559.3|100534.3|100557.9|100532.9|100562.7|100537.7|100557.5|100532.5|39
1652165040000|2022-05-10 06:44:00|100558.4|100533.4|100547.1|100522.1|100565.5|100536.6|100532.1|100479.9|62
1652165050000|2022-05-10 06:44:10|100547.4|100522.4|100555.2|100505.2|100568.9|100523|100530.6|100491.1|62
1652165060000|2022-05-10 06:44:20|100555.6|100505.6|100543.2|100493.2|100556.2|100510.1|100525.4|100489|55
1652165070000|2022-05-10 06:44:30|100542|100492|100548.6|100498.6|100555.8|100517.8|100529.3|100491.3|52
1652165080000|2022-05-10 06:44:40|100536.2|100511.2|100517.9|100492.9|100552.8|100521.6|100517.9|100492.3|56
1652165090000|2022-05-10 06:44:50|100518.7|100493.7|100508.7|100458.7|100519|100494|100489.8|100444.7|69
1652165100000|2022-05-10 06:45:00|100509.9|100459.9|100501|100451|100511.6|100475.3|100481.2|100445.5|69
1652165110000|2022-05-10 06:45:10|100500.7|100450.7|100485.6|100435.6|100502|100464.8|100475.4|100400.3|51
1652165120000|2022-05-10 06:45:20|100485.5|100435.5|100461.1|100436.1|100501.6|100451.9|100457|100419|67
1652165130000|2022-05-10 06:45:30|100461.3|100436.3|100494.3|100423.3|100494.3|100444|100461.1|100413.9|55
1652165140000|2022-05-10 06:45:40|100487.4|100437.4|100474|100449|100489.5|100450.8|100473.7|100432.1|52
1652165150000|2022-05-10 06:45:50|100474.9|100449.9|100499.9|100449.9|100499.9|100455.9|100474.5|100424.8|58
1652165160000|2022-05-10 06:46:00|100486|100461|100499.2|100449.2|100501.9|100463.6|100481.5|100443|66
1652165170000|2022-05-10 06:46:10|100498|100448|100519.3|100469.3|100519.3|100477.2|100485.7|100448|39
1652165180000|2022-05-10 06:46:20|100510.1|100460.1|100470.7|100445.7|100510.1|100463|100468.7|100429|55
1652165190000|2022-05-10 06:46:30|100471.2|100446.2|100462.8|100437.8|100472.7|100447.7|100462.8|100437.8|52
1652165200000|2022-05-10 06:46:40|100463.3|100438.3|100459.4|100434.4|100478.8|100440.4|100455.9|100419.7|65
1652165210000|2022-05-10 06:46:50|100459.6|100434.6|100458.5|100408.5|100465.8|100436.3|100446.4|100408.4|69
1652165220000|2022-05-10 06:47:00|100456.7|100406.7|100446.4|100421.4|100464.3|100428.5|100445.7|100406.4|59
1652165230000|2022-05-10 06:47:10|100459.9|100409.9|100438.4|100413.4|100465.5|100421.9|100438.4|100395.2|61
1652165240000|2022-05-10 06:47:20|100451.2|100401.2|100451.1|100401.1|100459.1|100414.3|100429.3|100371.2|67
1652165250000|2022-05-10 06:47:30|100450.3|100400.3|100440|100390|100460.2|100416|100425.8|100387.8|55
1652165260000|2022-05-10 06:47:40|100439.7|100389.7|100423.2|100373.2|100439.7|100389.7|100408.6|100347.5|51
1652165270000|2022-05-10 06:47:50|100424.1|100374.1|100431.6|100406.6|100445.5|100409.7|100414.9|100372.5|65
1652165280000|2022-05-10 06:48:00|100431.3|100406.3|100458.9|100408.9|100465.1|100420.8|100431.3|100398.5|60
1652165290000|2022-05-10 06:48:10|100468.1|100418.1|100455.1|100430.1|100474|100436.1|100454.8|100413.9|62
1652165300000|2022-05-10 06:48:20|100455.4|100430.4|100445.4|100420.4|100467.6|100432|100438|100403.3|61
1652165310000|2022-05-10 06:48:30|100446.1|100421.1|100459.6|100434.6|100460.6|100435.6|100446.1|100421.1|49
1652165320000|2022-05-10 06:48:40|100459.7|100434.7|100499|100449|100499|100449.3|100450|100416.6|41
1652165330000|2022-05-10 06:48:50|100498.3|100448.3|100510|100460|100511.3|100472.3|100497.3|100448.3|47
1652165340000|2022-05-10 06:49:00|100510.3|100460.3|100498.6|100473.6|100511.1|100473.6|100494.8|100458|42
1652165350000|2022-05-10 06:49:10|100498.4|100473.4|100504.5|100479.5|100515.4|100480.5|100497.8|100464.6|41
1652165360000|2022-05-10 06:49:20|100504.8|100479.8|100500.9|100475.9|100513.3|100479.8|100497.8|100461.6|42
1652165370000|2022-05-10 06:49:30|100499.9|100474.9|100502.8|100477.8|100514|100477.8|100499.9|100462.5|29
1652165380000|2022-05-10 06:49:40|100502.7|100477.7|100539.5|100489.5|100540.3|100505.8|100502.7|100471.5|64
1652165390000|2022-05-10 06:49:50|100539.8|100489.8|100514.6|100489.6|100540.7|100500.3|100513.8|100478.6|59
1652165400000|2022-05-10 06:50:00|100515.1|100490.1|100517.2|100492.2|100517.5|100492.5|100512.7|100487.7|50
1652165410000|2022-05-10 06:50:10|100517.5|100492.5|100544|100519|100555.9|100519|100517.1|100492.1|61
1652165420000|2022-05-10 06:50:20|100543.7|100518.7|100538.2|100513.2|100551.4|100520.5|100534.9|100496.4|65
1652165430000|2022-05-10 06:50:30|100536|100511|100552.3|100527.3|100565.8|100528.8|100536|100497.6|53
1652165440000|2022-05-10 06:50:40|100551.9|100526.9|100548.7|100523.7|100552.8|100527.8|100548|100523|44
1652165450000|2022-05-10 06:50:50|100549.2|100524.2|100546.3|100521.3|100552.2|100527.2|100543.3|100518.3|43
1652165460000|2022-05-10 06:51:00|100546.9|100521.9|100552.8|100527.8|100568.3|100531.2|100543.6|100517.7|59
1652165470000|2022-05-10 06:51:10|100552.2|100527.2|100551.6|100526.6|100555.8|100530.8|100547.4|100522.4|40
1652165480000|2022-05-10 06:51:20|100551.8|100526.8|100552.1|100527.1|100552.9|100527.9|100549.2|100524.2|43
1652165490000|2022-05-10 06:51:30|100552.2|100527.2|100532.5|100507.5|100552.2|100527.2|100528.4|100501.9|56
1652165500000|2022-05-10 06:51:40|100532.3|100507.3|100542.6|100517.6|100542.9|100517.9|100530.3|100505.3|47
1652165510000|2022-05-10 06:51:50|100541.8|100516.8|100544.8|100519.8|100549.1|100524.1|100541.8|100516.8|58
1652165520000|2022-05-10 06:52:00|100544.7|100519.7|100542.9|100517.9|100546.4|100521.4|100541.1|100516.1|43
1652165530000|2022-05-10 06:52:10|100542.6|100517.6|100545.3|100520.3|100552.6|100527.6|100540|100515|47
1652165540000|2022-05-10 06:52:20|100544.5|100519.5|100550.8|100525.8|100554.2|100526.5|100541.2|100502.6|47
1652165550000|2022-05-10 06:52:30|100549.5|100524.5|100540.3|100515.3|100552.3|100527.3|100540.2|100515.2|49
1652165560000|2022-05-10 06:52:40|100540.4|100515.4|100533.8|100508.8|100542.5|100517.5|100532.1|100507.1|47
1652165570000|2022-05-10 06:52:50|100533.7|100508.7|100528.9|100503.9|100534.9|100509.9|100525.8|100500.8|60
1652165580000|2022-05-10 06:53:00|100529|100504|100516.6|100491.6|100529|100504|100516.1|100491.1|55
1652165590000|2022-05-10 06:53:10|100515.9|100490.9|100502|100477|100516.2|100491.2|100497.6|100472.6|71
1652165600000|2022-05-10 06:53:20|100501|100476|100493.3|100468.3|100502.8|100477.8|100487.2|100462.2|61
1652165610000|2022-05-10 06:53:30|100489.9|100464.9|100499.3|100474.3|100500.8|100475.8|100486.5|100461.5|71
1652165620000|2022-05-10 06:53:40|100498.4|100473.4|100499.1|100474.1|100502.5|100477.5|100496.2|100471.2|58
1652165630000|2022-05-10 06:53:50|100494.1|100469.1|100494.3|100469.3|100497.9|100472.9|100490.6|100465.6|46
1652165640000|2022-05-10 06:54:00|100493.9|100468.9|100529.8|100504.8|100529.8|100504.8|100493|100468|64
1652165650000|2022-05-10 06:54:10|100530|100505|100530.2|100505.2|100536.1|100511.1|100529.1|100504.1|47
1652165660000|2022-05-10 06:54:20|100530.4|100505.4|100525.6|100500.6|100535.6|100505.4|100523.4|100485.6|45
1652165670000|2022-05-10 06:54:30|100526.4|100501.4|100510.4|100460.4|100541.4|100506.4|100498|100460.4|56
1652165680000|2022-05-10 06:54:40|100513.5|100463.5|100505.7|100480.7|100519.3|100484.1|100504.1|100462.6|48
1652165690000|2022-05-10 06:54:50|100505.9|100480.9|100505.6|100480.6|100506.5|100481.5|100503|100478|34
1652165700000|2022-05-10 06:55:00|100505.7|100480.7|100504.6|100479.6|100507.1|100482.1|100491.5|100455.6|62
1652165710000|2022-05-10 06:55:10|100503.9|100478.9|100499.2|100474.2|100517.3|100483.5|100494.7|100457.7|62
1652165720000|2022-05-10 06:55:20|100499.6|100474.6|100512.5|100462.5|100518.2|100487.1|100497.9|100461.1|55
1652165730000|2022-05-10 06:55:30|100500.1|100475.1|100518.5|100493.5|100523.2|100498.2|100499.9|100474.9|61
1652165740000|2022-05-10 06:55:40|100516.8|100491.8|100528.4|100503.4|100537.7|100503.6|100503.8|100465|62
1652165750000|2022-05-10 06:55:50|100527.5|100502.5|100526.5|100501.5|100528.7|100503.7|100525.3|100500.3|31
1652165760000|2022-05-10 06:56:00|100527.5|100502.5|100540.3|100515.3|100556.3|100521.1|100527.5|100495.3|63
1652165770000|2022-05-10 06:56:10|100540.6|100515.6|100536|100486|100541.3|100516.2|100522.9|100486|69
1652165780000|2022-05-10 06:56:20|100535.8|100485.8|100520.6|100495.6|100535.9|100498.8|100514.7|100478|61
1652165790000|2022-05-10 06:56:30|100519.6|100494.6|100526.6|100501.6|100528.9|100503.9|100519.6|100494.6|49
1652165800000|2022-05-10 06:56:40|100526.7|100501.7|100515.4|100490.4|100530.7|100502.8|100513.5|100480.7|55
1652165810000|2022-05-10 06:56:50|100515.8|100490.8|100524.6|100474.6|100524.6|100495.2|100511.8|100474.6|52
1652165820000|2022-05-10 06:57:00|100522.6|100472.6|100535|100510|100546.5|100510.7|100513.4|100472.6|60
1652165830000|2022-05-10 06:57:10|100532.7|100507.7|100516.6|100491.6|100540|100515|100505.8|100468.9|51
1652165840000|2022-05-10 06:57:20|100516.2|100491.2|100528.2|100503.2|100529.4|100504.4|100514.6|100489.6|58
1652165850000|2022-05-10 06:57:30|100528.4|100503.4|100542.7|100517.7|100542.9|100517.9|100518.7|100493.7|65
1652165860000|2022-05-10 06:57:40|100543.4|100518.4|100527.3|100502.3|100546.9|100521.9|100527.3|100502.3|60
1652165870000|2022-05-10 06:57:50|100527.8|100502.8|100521.1|100496.1|100527.9|100502.9|100517.6|100492.6|55
1652165880000|2022-05-10 06:58:00|100520.2|100495.2|100521.2|100496.2|100523.7|100498.7|100519.4|100494.4|48
1652165890000|2022-05-10 06:58:10|100520.9|100495.9|100527.4|100502.4|100532.5|100507.5|100519.9|100494.9|57
1652165900000|2022-05-10 06:58:20|100528.1|100503.1|100532.3|100507.3|100538.6|100507.3|100516|100475.5|65
1652165910000|2022-05-10 06:58:30|100532.5|100507.5|100534.8|100509.8|100538.1|100513.1|100530.6|100505.6|55
1652165920000|2022-05-10 06:58:40|100534|100509|100540.4|100515.4|100545.3|100520.3|100531.2|100506.2|59
1652165930000|2022-05-10 06:58:50|100540.5|100515.5|100532.8|100507.8|100543.5|100518.5|100532.8|100507.8|54
1652165940000|2022-05-10 06:59:00|100534.1|100509.1|100540.3|100515.3|100542.2|100517.2|100530.4|100505.4|56
1652165950000|2022-05-10 06:59:10|100539.4|100514.4|100537.2|100512.2|100539.4|100514.4|100526.4|100489.3|46
1652165960000|2022-05-10 06:59:20|100537.5|100512.5|100526.5|100501.5|100539.6|100514.6|100523.5|100498.5|62
1652165970000|2022-05-10 06:59:30|100526.4|100501.4|100539.1|100514.1|100540.9|100515.9|100525.2|100500.2|61
1652165980000|2022-05-10 06:59:40|100539.6|100514.6|100548.8|100523.8|100548.8|100523.8|100538.8|100513.8|64
1652165990000|2022-05-10 06:59:50|100548.1|100523.1|100550.6|100525.6|100559.5|100528.1|100541.1|100505.7|73
1652166000000|2022-05-10 07:00:00|100550.4|100525.4|100524.2|100499.2|100553.3|100528.3|100520.3|100495.3|75
1652166010000|2022-05-10 07:00:10|100523.7|100498.7|100557.4|100532.4|100558|100533|100518.2|100493.2|75
1652166020000|2022-05-10 07:00:20|100557.3|100532.3|100564.5|100539.5|100570.9|100545.9|100557.3|100532.3|71
1652166030000|2022-05-10 07:00:30|100563.5|100538.5|100564.7|100539.7|100567.4|100542.4|100561.9|100536.9|60
1652166040000|2022-05-10 07:00:40|100564.9|100539.9|100559.5|100534.5|100568.2|100543.2|100559.2|100534.2|59
1652166050000|2022-05-10 07:00:50|100560.5|100535.5|100561.2|100536.2|100565.5|100540.5|100550.2|100525.2|72
1652166060000|2022-05-10 07:01:00|100562.8|100537.8|100576.1|100551.1|100576.6|100551.6|100562|100537|60
1652166070000|2022-05-10 07:01:10|100575.7|100550.7|100580.7|100555.7|100580.7|100555.7|100572.9|100547.9|64
1652166080000|2022-05-10 07:01:20|100580|100555|100573.8|100548.8|100587.4|100562.4|100573.1|100548.1|61
1652166090000|2022-05-10 07:01:30|100574.3|100549.3|100586|100561|100586|100561|100570.9|100545.9|50
1652166100000|2022-05-10 07:01:40|100586.3|100561.3|100595.3|100570.3|100600|100575|100585.6|100560.6|54
1652166110000|2022-05-10 07:01:50|100594.7|100569.7|100581|100556|100596.2|100571.2|100580.7|100555.7|56
1652166120000|2022-05-10 07:02:00|100580.2|100555.2|100587.8|100562.8|100593.9|100568.9|100580.2|100555.2|62
1652166130000|2022-05-10 07:02:10|100589.1|100564.1|100591.5|100566.5|100594.5|100569.5|100589.1|100564.1|51
1652166140000|2022-05-10 07:02:20|100591.8|100566.8|100595.4|100570.4|100601.2|100576.2|100589.6|100564.6|59
1652166150000|2022-05-10 07:02:30|100595.7|100570.7|100593.6|100568.6|100595.9|100570.9|100590.7|100565.7|58
1652166160000|2022-05-10 07:02:40|100593.2|100568.2|100596.3|100571.3|100598|100573|100593.1|100568.1|41
1652166170000|2022-05-10 07:02:50|100595.9|100570.9|100573|100548|100595.9|100570.9|100569|100544|63
1652166180000|2022-05-10 07:03:00|100573.9|100548.9|100573.3|100548.3|100581.9|100556.9|100571.3|100546.3|66
1652166190000|2022-05-10 07:03:10|100574|100549|100566.2|100541.2|100576.6|100551.6|100564.2|100539.2|57
1652166200000|2022-05-10 07:03:20|100566.5|100541.5|100549.6|100524.6|100566.6|100541.6|100543.7|100518.7|60
1652166210000|2022-05-10 07:03:30|100549.9|100524.9|100574.7|100549.7|100574.7|100549.7|100549.9|100524.9|62
1652166220000|2022-05-10 07:03:40|100575|100550|100611.2|100586.2|100616.7|100591.7|100573.1|100548.1|71
1652166230000|2022-05-10 07:03:50|100611.3|100586.3|100622.3|100597.3|100622.3|100597.3|100601.6|100576.6|66
1652166240000|2022-05-10 07:04:00|100621.8|100596.8|100628.6|100603.6|100634.9|100609.9|100618.7|100593.7|68
1652166250000|2022-05-10 07:04:10|100629.2|100604.2|100607.6|100582.6|100632.3|100607.3|100604.9|100579.9|61
1652166260000|2022-05-10 07:04:20|100606.7|100581.7|100607.3|100582.3|100617.3|100592.3|100605.1|100580.1|64
1652166270000|2022-05-10 07:04:30|100608.3|100583.3|100609.3|100584.3|100609.3|100584.3|100602.1|100577.1|61
1652166280000|2022-05-10 07:04:40|100609.6|100584.6|100595.1|100570.1|100609.6|100584.6|100594.8|100569.8|44
1652166290000|2022-05-10 07:04:50|100595.4|100570.4|100593.9|100568.9|100597.9|100572.9|100590.5|100565.5|54
1652166300000|2022-05-10 07:05:00|100593.7|100568.7|100569.7|100544.7|100593.7|100568.7|100568.2|100541.6|75
1652166310000|2022-05-10 07:05:10|100568.3|100543.3|100544.5|100519.5|100579.9|100552.9|100535.9|100482.5|74
1652166320000|2022-05-10 07:05:20|100539.3|100514.3|100544|100519|100551.3|100526.3|100532.7|100499.2|69
1652166330000|2022-05-10 07:05:30|100545.7|100520.7|100533.9|100508.9|100553.2|100528.2|100525.2|100498.2|63
1652166340000|2022-05-10 07:05:40|100533.4|100508.4|100532.4|100507.4|100545.4|100510.9|100525.8|100483.5|56
1652166350000|2022-05-10 07:05:50|100533.1|100508.1|100508.5|100483.5|100549.5|100514.2|100507.2|100469.3|64
1652166360000|2022-05-10 07:06:00|100508.3|100483.3|100520.8|100495.8|100524.4|100498|100506.9|100471|60
1652166370000|2022-05-10 07:06:10|100521.2|100496.2|100525.7|100500.7|100532.5|100507.5|100516.6|100491.6|59
1652166380000|2022-05-10 07:06:20|100525.9|100500.9|100563.8|100538.8|100565.2|100540.2|100525.9|100500.9|60
1652166390000|2022-05-10 07:06:30|100563.5|100538.5|100561.6|100536.6|100576.9|100551.9|100560|100535|51
1652166400000|2022-05-10 07:06:40|100559|100534|100584.3|100559.3|100584.6|100559.6|100559|100533.9|62
1652166410000|2022-05-10 07:06:50|100584.5|100559.5|100579.3|100554.3|100584.7|100559.7|100574.9|100549.9|56
1652166420000|2022-05-10 07:07:00|100579.2|100554.2|100574.6|100549.6|100589.3|100564.3|100573.8|100548.8|51
1652166430000|2022-05-10 07:07:10|100574.3|100549.3|100566|100541|100580.4|100549.4|100560.3|100528.5|63
1652166440000|2022-05-10 07:07:20|100566.5|100541.5|100560|100535|100572.8|100547.8|100558.2|100522.4|62
1652166450000|2022-05-10 07:07:30|100560.3|100535.3|100535.8|100510.8|100561.2|100536.2|100531.2|100493.3|74
1652166460000|2022-05-10 07:07:40|100538.6|100513.6|100532.9|100507.9|100541.9|100516.9|100527.5|100502.5|64
1652166470000|2022-05-10 07:07:50|100532.8|100507.8|100527.2|100502.2|100542.8|100517.8|100527.2|100502.2|60
1652166480000|2022-05-10 07:08:00|100533.8|100508.8|100551.2|100526.2|100551.2|100526.2|100533.3|100508.3|63
1652166490000|2022-05-10 07:08:10|100550.5|100525.5|100548.7|100523.7|100552.3|100527.3|100539.7|100514.7|56
1652166500000|2022-05-10 07:08:20|100549.3|100524.3|100543.9|100518.9|100566.3|100534.1|100543.9|100504.3|60
1652166510000|2022-05-10 07:08:30|100543.6|100518.6|100535.6|100510.6|100550.1|100525.1|100534.4|100509.4|63
1652166520000|2022-05-10 07:08:40|100535.3|100510.3|100584.4|100559.4|100591.7|100562.3|100534.4|100509.4|69
1652166530000|2022-05-10 07:08:50|100582.2|100557.2|100596.9|100571.9|100614.3|100589.3|100582.2|100557.2|73
1652166540000|2022-05-10 07:09:00|100597.1|100572.1|100594.4|100569.4|100610.9|100585.9|100590.8|100565.8|69
1652166550000|2022-05-10 07:09:10|100593.3|100568.3|100603|100578|100604.7|100579.7|100592.2|100567.2|57
1652166560000|2022-05-10 07:09:20|100602.7|100577.7|100632.5|100607.5|100634.9|100609.9|100599.6|100574.6|73
1652166570000|2022-05-10 07:09:30|100635.5|100610.5|100651|100626|100651|100626|100631.6|100606.6|67
1652166580000|2022-05-10 07:09:40|100650.8|100625.8|100641.6|100616.6|100650.8|100625.8|100636.7|100611.7|65
1652166590000|2022-05-10 07:09:50|100644.6|100619.6|100661.5|100636.5|100665|100640|100644.6|100619.6|65
1652166600000|2022-05-10 07:10:00|100660.5|100635.5|100657.3|100632.3|100663.5|100638.5|100652.7|100627.7|63
1652166610000|2022-05-10 07:10:10|100657|100632|100649.1|100624.1|100658.6|100633.6|100648.2|100623.2|64
1652166620000|2022-05-10 07:10:20|100648.8|100623.8|100648.5|100623.5|100652.7|100627.7|100645.7|100620.7|56
1652166630000|2022-05-10 07:10:30|100648.3|100623.3|100663.5|100638.5|100665.9|100640.9|100647.4|100622.4|69
1652166640000|2022-05-10 07:10:40|100665.7|100640.7|100667.4|100642.4|100674.8|100649.8|100661.9|100636.9|69
1652166650000|2022-05-10 07:10:50|100667.6|100642.6|100663.8|100638.8|100676.3|100651.3|100660|100635|60
1652166660000|2022-05-10 07:11:00|100664|100639|100657.5|100632.5|100667.9|100642.9|100643.1|100618.1|63
1652166670000|2022-05-10 07:11:10|100656.7|100631.7|100661.1|100636.1|100661.1|100636.1|100646|100621|59
1652166680000|2022-05-10 07:11:20|100661.2|100636.2|100664.3|100639.3|100665.4|100640.4|100658.4|100633.4|58
1652166690000|2022-05-10 07:11:30|100664.4|100639.4|100640|100615|100665.6|100640.6|100633.3|100608.3|65
1652166700000|2022-05-10 07:11:40|100638.8|100613.8|100667.6|100642.6|100667.6|100642.6|100638.8|100613.8|59
1652166710000|2022-05-10 07:11:50|100666.3|100641.3|100668.5|100643.5|100673.5|100648.5|100654.8|100629.8|74
1652166720000|2022-05-10 07:12:00|100669|100644|100673.8|100648.8|100676.1|100651.1|100669|100644|67
1652166730000|2022-05-10 07:12:10|100674.2|100649.2|100682.1|100657.1|100683.6|100658.6|100670.1|100645.1|65
1652166740000|2022-05-10 07:12:20|100681.6|100656.6|100671.4|100646.4|100683.5|100658.5|100668.7|100643.7|64
1652166750000|2022-05-10 07:12:30|100671.1|100646.1|100669.1|100644.1|100677.8|100652.8|100663.9|100638.9|63
1652166760000|2022-05-10 07:12:40|100669.4|100644.4|100672|100647|100683.9|100658.9|100666.9|100641.9|69
1652166770000|2022-05-10 07:12:50|100671.3|100646.3|100675.2|100650.2|100680.9|100655.9|100669.6|100644.6|60
1652166780000|2022-05-10 07:13:00|100675.1|100650.1|100673.9|100648.9|100686|100661|100673.1|100648.1|73
1652166790000|2022-05-10 07:13:10|100674.2|100649.2|100662.6|100637.6|100678.5|100649.7|100661.7|100628.5|54
1652166800000|2022-05-10 07:13:20|100662.1|100637.1|100671.1|100646.1|100671.1|100646.1|100659|100634|66
1652166810000|2022-05-10 07:13:30|100670.2|100645.2|100669.6|100644.6|100672.2|100647.2|100667.4|100642.4|61
1652166820000|2022-05-10 07:13:40|100669.4|100644.4|100689.7|100664.7|100708.9|100670.2|100668.7|100643.7|70
1652166830000|2022-05-10 07:13:50|100690.8|100665.8|100692.5|100667.5|100696.9|100671.9|100690.4|100665.4|57
1652166840000|2022-05-10 07:14:00|100692.8|100667.8|100675.4|100650.4|100692.8|100667.8|100666.5|100641.5|66
1652166850000|2022-05-10 07:14:10|100676.5|100651.5|100700.6|100675.6|100711.6|100676.3|100676.5|100647.8|67
1652166860000|2022-05-10 07:14:20|100700.7|100675.7|100691.6|100666.6|100705.3|100680.3|100691.2|100666.2|61
1652166870000|2022-05-10 07:14:30|100682.7|100657.7|100655.7|100630.7|100682.7|100657.7|100652.7|100627.7|65
1652166880000|2022-05-10 07:14:40|100656.1|100631.1|100653.4|100628.4|100657.8|100632.8|100647.7|100622.7|50
1652166890000|2022-05-10 07:14:50|100654.7|100629.7|100647.8|100622.8|100654.7|100629.7|100643.2|100618.2|54
1652166900000|2022-05-10 07:15:00|100647.3|100622.3|100647.9|100622.9|100658.1|100633.1|100646.1|100621.1|68
1652166910000|2022-05-10 07:15:10|100646.3|100621.3|100637.2|100612.2|100653.8|100628.8|100635|100610|61
1652166920000|2022-05-10 07:15:20|100636.6|100611.6|100638|100613|100643.6|100618.6|100635|100610|51
1652166930000|2022-05-10 07:15:30|100635.3|100610.3|100621|100596|100649.9|100611.8|100620.9|100595.9|50
1652166940000|2022-05-10 07:15:40|100621.2|100596.2|100617.5|100592.5|100621.2|100596.2|100611.7|100586.7|66
1652166950000|2022-05-10 07:15:50|100617.1|100592.1|100644.1|100619.1|100644.7|100619.7|100617|100592|57
1652166960000|2022-05-10 07:16:00|100641.5|100616.5|100637.7|100612.7|100641.5|100616.5|100624.1|100599.1|67
1652166970000|2022-05-10 07:16:10|100636.1|100611.1|100645.3|100620.3|100648|100623|100630.5|100605.5|51
1652166980000|2022-05-10 07:16:20|100644.3|100619.3|100644.4|100619.4|100650.2|100625.2|100639.5|100614.5|65
1652166990000|2022-05-10 07:16:30|100642.3|100617.3|100644.9|100619.9|100649.8|100624.8|100638.7|100613.7|58
1652167000000|2022-05-10 07:16:40|100643.7|100618.7|100629.6|100604.6|100655.4|100630.4|100628.9|100603.9|69
1652167010000|2022-05-10 07:16:50|100629.5|100604.5|100629.7|100604.7|100632.8|100607.8|100622.7|100597.7|54
1652167020000|2022-05-10 07:17:00|100630.3|100605.3|100643.6|100618.6|100646.9|100621.9|100627.7|100602.7|63
1652167030000|2022-05-10 07:17:10|100643.5|100618.5|100649.6|100624.6|100650.1|100625.1|100642.9|100617.9|50
1652167040000|2022-05-10 07:17:20|100650.5|100625.5|100657|100632|100665.8|100640.8|100649.7|100624.7|56
1652167050000|2022-05-10 07:17:30|100656.5|100631.5|100652.8|100627.8|100661.2|100636.2|100648.7|100623.7|70
1652167060000|2022-05-10 07:17:40|100652.6|100627.6|100659.7|100634.7|100661.1|100636.1|100652.6|100627.6|54
1652167070000|2022-05-10 07:17:50|100660|100635|100658.5|100633.5|100662.8|100637.8|100657.6|100632.6|55
1652167080000|2022-05-10 07:18:00|100658.7|100633.7|100648.7|100623.7|100661.8|100636.8|100648.7|100623.7|60
1652167090000|2022-05-10 07:18:10|100649.6|100624.6|100654.7|100629.7|100661.7|100636.7|100642|100617|67
1652167100000|2022-05-10 07:18:20|100654.4|100629.4|100661|100636|100662.1|100637.1|100653.3|100628.3|52
1652167110000|2022-05-10 07:18:30|100660.7|100635.7|100670.3|100645.3|100670.3|100645.3|100660.7|100635.7|47
1652167120000|2022-05-10 07:18:40|100670.4|100645.4|100677.5|100652.5|100679.5|100654.5|100668.8|100643.8|61
1652167130000|2022-05-10 07:18:50|100677.4|100652.4|100696.2|100671.2|100700.4|100675.4|100675.6|100650.6|60
1652167140000|2022-05-10 07:19:00|100698.5|100673.5|100666.7|100641.7|100698.5|100673.5|100666.7|100641.7|62
1652167150000|2022-05-10 07:19:10|100667.6|100642.6|100647|100622|100667.6|100642.6|100644.2|100619.2|71
1652167160000|2022-05-10 07:19:20|100649.1|100624.1|100659.2|100634.2|100664.7|100639.7|100648.8|100623.8|59
1652167170000|2022-05-10 07:19:30|100659.7|100634.7|100665.9|100640.9|100666.8|100641.8|100656.6|100631.6|62
1652167180000|2022-05-10 07:19:40|100666.2|100641.2|100666.9|100641.9|100672|100647|100665.6|100640.6|54
1652167190000|2022-05-10 07:19:50|100667.3|100642.3|100673.4|100648.4|100677|100652|100667.3|100642.3|64
1652167200000|2022-05-10 07:20:00|100674.1|100649.1|100655.3|100630.3|100674.4|100649.4|100654.2|100629.2|70
1652167210000|2022-05-10 07:20:10|100656.3|100631.3|100673.7|100648.7|100673.7|100648.7|100655.5|100630.5|64
1652167220000|2022-05-10 07:20:20|100673.6|100648.6|100667.5|100642.5|100677.5|100652.5|100665.2|100640.2|69
1652167230000|2022-05-10 07:20:30|100667.6|100642.6|100677.3|100652.3|100677.7|100652.7|100663.8|100638.8|64
1652167240000|2022-05-10 07:20:40|100677.6|100652.6|100679.7|100654.7|100681.6|100656.6|100674.6|100649.6|45
1652167250000|2022-05-10 07:20:50|100679.4|100654.4|100679.4|100654.4|100679.6|100654.6|100675.7|100650.7|51
1652167260000|2022-05-10 07:21:00|100679.3|100654.3|100661.4|100636.4|100679.6|100654.6|100658.9|100633.9|66
1652167270000|2022-05-10 07:21:10|100660.2|100635.2|100640.5|100615.5|100660.2|100635.2|100640.5|100615.5|63
1652167280000|2022-05-10 07:21:20|100638.7|100613.7|100638.4|100613.4|100650.1|100625.1|100636.3|100611.3|55
1652167290000|2022-05-10 07:21:30|100636.9|100611.9|100647.3|100622.3|100648.7|100623.7|100635.5|100610.5|60
1652167300000|2022-05-10 07:21:40|100648.4|100623.4|100646|100621|100652.9|100627.9|100640.7|100615.7|53
1652167310000|2022-05-10 07:21:50|100647.2|100622.2|100639.4|100614.4|100647.8|100622.8|100639.4|100614.4|39
1652167320000|2022-05-10 07:22:00|100640|100615|100669.7|100644.7|100670.2|100645.2|100638.3|100613.3|57
1652167330000|2022-05-10 07:22:10|100670.6|100645.6|100664.6|100639.6|100679.4|100654.4|100662.8|100637.8|64
1652167340000|2022-05-10 07:22:20|100665.7|100640.7|100657.8|100632.8|100666.1|100641.1|100656.1|100631.1|61
1652167350000|2022-05-10 07:22:30|100657.2|100632.2|100620.9|100595.9|100660.3|100635.3|100620.5|100595.5|51
1652167360000|2022-05-10 07:22:40|100618.8|100593.8|100614|100589|100619.9|100594.9|100611.9|100586.9|60
1652167370000|2022-05-10 07:22:50|100613.2|100588.2|100600|100575|100614|100589|100585.6|100546.6|54
1652167380000|2022-05-10 07:23:00|100595.9|100570.9|100606.1|100581.1|100607.1|100582.1|100595.4|100570.4|53
1652167390000|2022-05-10 07:23:10|100606.4|100581.4|100575.5|100550.5|100608.9|100583.9|100575|100538|60
1652167400000|2022-05-10 07:23:20|100575.1|100550.1|100589.6|100564.6|100603.3|100569.3|100573|100548|45
1652167410000|2022-05-10 07:23:30|100588.5|100563.5|100595|100570|100605.6|100580.6|100586.9|100561.9|55
1652167420000|2022-05-10 07:23:40|100595.4|100570.4|100561.6|100536.6|100596.8|100571.8|100557.8|100532.8|62
1652167430000|2022-05-10 07:23:50|100561.5|100536.5|100564.6|100539.6|100567.1|100542.1|100560.5|100535.5|42
1652167440000|2022-05-10 07:24:00|100564.7|100539.7|100560.5|100535.5|100573.2|100548.2|100560.5|100535.5|65
1652167450000|2022-05-10 07:24:10|100561.3|100536.3|100567.8|100542.8|100567.8|100542.8|100560|100535|62
1652167460000|2022-05-10 07:24:20|100567.1|100542.1|100561|100536|100568.4|100543.4|100560.2|100535.2|59
1652167470000|2022-05-10 07:24:30|100561.1|100536.1|100550.4|100525.4|100564.1|100539.1|100549.6|100524.6|64
1652167480000|2022-05-10 07:24:40|100550.5|100525.5|100527.2|100502.2|100551.9|100526.9|100523.6|100498.6|60
1652167490000|2022-05-10 07:24:50|100526.9|100501.9|100494|100469|100527.8|100502.8|100485.6|100448.8|75
1652167500000|2022-05-10 07:25:00|100494.8|100469.8|100490.5|100465.5|100504.5|100479.5|100489.3|100464.3|59
1652167510000|2022-05-10 07:25:10|100489.9|100464.9|100491.9|100466.9|100499.2|100474.2|100488.9|100463.9|61
1652167520000|2022-05-10 07:25:20|100492.2|100467.2|100486.5|100461.5|100498.2|100473.2|100486.5|100461.5|56
1652167530000|2022-05-10 07:25:30|100486.4|100461.4|100492.4|100467.4|100497.9|100472.9|100486.3|100461.3|56
1652167540000|2022-05-10 07:25:40|100492.2|100467.2|100489.9|100464.9|100496.1|100471.1|100489.8|100464.8|65
1652167550000|2022-05-10 07:25:50|100490.8|100465.8|100494.4|100469.4|100495|100470|100484.6|100459.6|61
1652167560000|2022-05-10 07:26:00|100490.9|100465.9|100489.1|100464.1|100494.4|100469.4|100483.6|100458.6|58
1652167570000|2022-05-10 07:26:10|100488.8|100463.8|100497.1|100472.1|100499.4|100474.4|100488.8|100463.8|43
1652167580000|2022-05-10 07:26:20|100497.7|100472.7|100487.9|100462.9|100499.4|100474.4|100485.7|100460.7|51
1652167590000|2022-05-10 07:26:30|100489|100464|100482|100457|100489|100464|100479.9|100454.9|36
1652167600000|2022-05-10 07:26:40|100482.6|100457.6|100480.5|100455.5|100485.5|100460.5|100477.6|100452.6|52
1652167610000|2022-05-10 07:26:50|100479.6|100454.6|100466.7|100441.7|100482.9|100457.9|100466.7|100441.7|49
1652167620000|2022-05-10 07:27:00|100462.9|100437.9|100462.1|100437.1|100462.9|100437.9|100452.7|100427.7|67
1652167630000|2022-05-10 07:27:10|100460.4|100435.4|100473.9|100448.9|100476.8|100451.8|100454.9|100429.9|67
1652167640000|2022-05-10 07:27:20|100477.2|100452.2|100476.4|100451.4|100488.4|100460.1|100468.1|100433.9|65
1652167650000|2022-05-10 07:27:30|100475.9|100450.9|100466.6|100441.6|100487.2|100462.2|100466|100430.1|69
1652167660000|2022-05-10 07:27:40|100467|100442|100478.5|100453.5|100489.6|100459.2|100467|100439.6|62
1652167670000|2022-05-10 07:27:50|100477.6|100452.6|100483|100458|100485.7|100460.7|100471|100433.7|62
1652167680000|2022-05-10 07:28:00|100484.7|100459.7|100514.1|100489.1|100526.1|100491.3|100484.1|100446.8|67
1652167690000|2022-05-10 07:28:10|100513.8|100488.8|100503|100478|100516.1|100491.1|100501.1|100476.1|62
1652167700000|2022-05-10 07:28:20|100504|100479|100484.2|100459.2|100504|100479|100473.8|100436.4|69
1652167710000|2022-05-10 07:28:30|100483.8|100458.8|100488.3|100463.3|100506.5|100468.3|100481.3|100451.1|58
1652167720000|2022-05-10 07:28:40|100488.5|100463.5|100489.5|100464.5|100493.8|100468.8|100484.9|100459.9|49
1652167730000|2022-05-10 07:28:50|100487.8|100462.8|100486.4|100461.4|100490.1|100465.1|100485.4|100460.4|53
1652167740000|2022-05-10 07:29:00|100486.6|100461.6|100486.1|100461.1|100489.1|100464.1|100469.4|100431.8|67
1652167750000|2022-05-10 07:29:10|100485.9|100460.9|100487.6|100462.6|100490.3|100465.3|100484.6|100459.6|46
1652167760000|2022-05-10 07:29:20|100487.1|100462.1|100489.9|100464.9|100489.9|100464.9|100481.9|100456.9|51
1652167770000|2022-05-10 07:29:30|100489.5|100464.5|100534.9|100509.9|100546.2|100509.9|100488.6|100463.6|67
1652167780000|2022-05-10 07:29:40|100535|100510|100544|100519|100544.6|100519.6|100535|100510|49
1652167790000|2022-05-10 07:29:50|100544.8|100519.8|100555.5|100530.5|100557.9|100532.9|100542.9|100517.9|56
1652167800000|2022-05-10 07:30:00|100554.3|100529.3|100590.9|100565.9|100591.1|100566.1|100554.2|100529.2|72
1652167810000|2022-05-10 07:30:10|100591.3|100566.3|100589.8|100564.8|100601.6|100576.6|100588.2|100563.2|72
1652167820000|2022-05-10 07:30:20|100590.1|100565.1|100611|100586|100620.2|100595.2|100590.1|100565.1|75
1652167830000|2022-05-10 07:30:30|100609.5|100584.5|100623|100573|100623|100592|100608.8|100573|66
1652167840000|2022-05-10 07:30:40|100610.8|100585.8|100620.1|100595.1|100620.2|100595.2|100610.8|100585.8|58
1652167850000|2022-05-10 07:30:50|100620.2|100595.2|100629.8|100604.8|100632.3|100607.3|100608.8|100583.8|70
1652167860000|2022-05-10 07:31:00|100627.8|100602.8|100633.8|100608.8|100638.3|100613.3|100627.8|100602.8|60
1652167870000|2022-05-10 07:31:10|100634|100609|100623.3|100598.3|100634.7|100609.7|100622.6|100597.6|63
1652167880000|2022-05-10 07:31:20|100623.1|100598.1|100613.9|100588.9|100623.7|100598.7|100606.2|100581.2|67
1652167890000|2022-05-10 07:31:30|100614.2|100589.2|100608.8|100583.8|100614.3|100589.3|100603.9|100578.9|58
1652167900000|2022-05-10 07:31:40|100608.1|100583.1|100631.4|100606.4|100632.8|100607.8|100608|100577.6|60
1652167910000|2022-05-10 07:31:50|100631.6|100606.6|100643.7|100618.7|100655.6|100630.6|100631.5|100606.5|66
1652167920000|2022-05-10 07:32:00|100643.8|100618.8|100612.6|100587.6|100651.2|100622.1|100607.6|100582.6|72
1652167930000|2022-05-10 07:32:10|100614.1|100589.1|100594.1|100569.1|100618.4|100593.4|100594.1|100569.1|70
1652167940000|2022-05-10 07:32:20|100593|100568|100602.8|100577.8|100603.7|100578.7|100582.7|100544.7|65
1652167950000|2022-05-10 07:32:30|100602.5|100577.5|100597.5|100572.5|100604.2|100579.2|100596.9|100571.9|59
1652167960000|2022-05-10 07:32:40|100598.2|100573.2|100597|100572|100602.1|100577.1|100593.4|100568.4|52
1652167970000|2022-05-10 07:32:50|100598.7|100573.7|100615.3|100590.3|100615.3|100590.3|100594.2|100569.2|62
1652167980000|2022-05-10 07:33:00|100614.8|100589.8|100611.7|100586.7|100617.6|100592.6|100607.5|100582.5|50
1652167990000|2022-05-10 07:33:10|100613.9|100588.9|100619.9|100594.9|100620.5|100595.5|100611.1|100586.1|50
1652168000000|2022-05-10 07:33:20|100619.5|100594.5|100623|100598|100627.9|100602.9|100609.9|100584.9|59
1652168010000|2022-05-10 07:33:30|100623.9|100598.9|100625.8|100600.8|100628.2|100603.2|100623.3|100598.3|57
1652168020000|2022-05-10 07:33:40|100626.2|100601.2|100625.4|100600.4|100629.8|100604.8|100624.9|100599.9|36
1652168030000|2022-05-10 07:33:50|100624.9|100599.9|100572.8|100547.8|100627.3|100602.3|100572.8|100545.1|63
1652168040000|2022-05-10 07:34:00|100573.9|100548.9|100585|100560|100585.4|100560.4|100571.6|100546.6|58
1652168050000|2022-05-10 07:34:10|100585.4|100560.4|100585.6|100560.6|100589.6|100564.6|100582.7|100557.7|41
1652168060000|2022-05-10 07:34:20|100585.4|100560.4|100595.9|100570.9|100596.3|100571.3|100583.4|100558.4|46
1652168070000|2022-05-10 07:34:30|100596.6|100571.6|100605.1|100580.1|100608.4|100583.4|100593.2|100568.2|68
1652168080000|2022-05-10 07:34:40|100604.4|100579.4|100594.9|100569.9|100604.4|100579.4|100594.6|100569.6|46
1652168090000|2022-05-10 07:34:50|100595.2|100570.2|100596.6|100571.6|100597.8|100572.8|100591.9|100566.9|54
1652168100000|2022-05-10 07:35:00|100595|100570|100616.1|100591.1|100620.5|100595.5|100592.5|100567.5|64
1652168110000|2022-05-10 07:35:10|100615.2|100590.2|100613.2|100588.2|100624|100599|100613.2|100588.2|63
1652168120000|2022-05-10 07:35:20|100615.2|100590.2|100612.8|100587.8|100616.2|100591.2|100606|100581|52
1652168130000|2022-05-10 07:35:30|100610.6|100585.6|100602.2|100577.2|100610.9|100585.9|100595.6|100570.6|57
1652168140000|2022-05-10 07:35:40|100602.1|100577.1|100608.6|100583.6|100609.9|100584.9|100601.2|100576.2|51
1652168150000|2022-05-10 07:35:50|100607.7|100582.7|100599.2|100574.2|100609.5|100584.5|100599.2|100574.2|50
1652168160000|2022-05-10 07:36:00|100599.5|100574.5|100612.3|100587.3|100617.5|100592.5|100598.6|100573.6|63
1652168170000|2022-05-10 07:36:10|100612.8|100587.8|100607|100582|100616|100591|100606.8|100581.8|62
1652168180000|2022-05-10 07:36:20|100607.5|100582.5|100648.4|100623.4|100648.8|100623.8|100606.1|100581.1|68
1652168190000|2022-05-10 07:36:30|100649.2|100624.2|100626.2|100601.2|100649.2|100624.2|100620.6|100595.6|58
1652168200000|2022-05-10 07:36:40|100634.1|100609.1|100623.7|100598.7|100640.6|100615.6|100623.2|100598.2|65
1652168210000|2022-05-10 07:36:50|100625.6|100600.6|100640.8|100615.8|100643.2|100617.8|100620.5|100593.2|64
1652168220000|2022-05-10 07:37:00|100636.9|100611.9|100616.3|100591.3|100648.2|100617|100609.2|100571.4|68
1652168230000|2022-05-10 07:37:10|100613.6|100588.6|100599.7|100574.7|100626.8|100596.9|100599.7|100565.9|59
1652168240000|2022-05-10 07:37:20|100601.2|100576.2|100617.1|100592.1|100621.6|100596.6|100600|100575|59
1652168250000|2022-05-10 07:37:30|100617|100592|100604.9|100579.9|100618.1|100593.1|100599.3|100566.1|62
1652168260000|2022-05-10 07:37:40|100605.3|100580.3|100617.1|100592.1|100627.3|100594.4|100598.4|100560.7|63
1652168270000|2022-05-10 07:37:50|100616.4|100591.4|100622.3|100572.3|100632.1|100602.2|100611.8|100571.3|65
1652168280000|2022-05-10 07:38:00|100620.2|100570.2|100567.4|100542.4|100624.2|100588.9|100567.4|100540.7|72
1652168290000|2022-05-10 07:38:10|100558.3|100533.3|100560.1|100535.1|100592.8|100550.5|100557.3|100506.2|72
1652168300000|2022-05-10 07:38:20|100559.7|100534.7|100583.5|100558.5|100592.5|100567.5|100559.7|100534.2|70
1652168310000|2022-05-10 07:38:30|100581.1|100556.1|100584.5|100559.5|100589.6|100564.6|100572.7|100538.8|67
1652168320000|2022-05-10 07:38:40|100586.3|100561.3|100574.6|100549.6|100597.8|100561.4|100572.5|100543.9|68
1652168330000|2022-05-10 07:38:50|100574.8|100549.8|100573.9|100548.9|100580.9|100555.9|100572.6|100547.6|59
1652168340000|2022-05-10 07:39:00|100574.4|100549.4|100569.4|100544.4|100585.8|100551.3|100567.9|100530.2|70
1652168350000|2022-05-10 07:39:10|100569.9|100544.9|100567.7|100542.7|100587.2|100547.4|100567.3|100532.3|49
1652168360000|2022-05-10 07:39:20|100567.6|100542.6|100553.5|100528.5|100568.2|100543.2|100541.2|100516.2|75
1652168370000|2022-05-10 07:39:30|100553.1|100528.1|100524.6|100499.6|100553.1|100528.1|100521|100479.4|62
1652168380000|2022-05-10 07:39:40|100524.5|100499.5|100524|100499|100527.9|100502.9|100520.7|100495.7|55
1652168390000|2022-05-10 07:39:50|100524.1|100499.1|100518.8|100493.8|100534.1|100509.1|100515.5|100490.5|58
1652168400000|2022-05-10 07:40:00|100517.7|100492.7|100494.7|100469.7|100517.7|100492.7|100490.7|100465.7|63
1652168410000|2022-05-10 07:40:10|100493.1|100468.1|100489.6|100464.6|100497.4|100472.4|100488.9|100463.9|52
1652168420000|2022-05-10 07:40:20|100488.2|100463.2|100489.7|100464.7|100491.4|100466.4|100474.6|100449.6|60
1652168430000|2022-05-10 07:40:30|100490.4|100465.4|100456.1|100431.1|100490.4|100465.4|100446.4|100421.4|73
1652168440000|2022-05-10 07:40:40|100455.8|100430.8|100434.7|100409.7|100456.1|100431.1|100428.7|100403.7|73
1652168450000|2022-05-10 07:40:50|100435.3|100410.3|100442.5|100417.5|100451.9|100426.9|100435.3|100410.3|61
1652168460000|2022-05-10 07:41:00|100442.7|100417.7|100447.9|100422.9|100447.9|100422.9|100442.7|100417.7|48
1652168470000|2022-05-10 07:41:10|100447.6|100422.6|100446.1|100421.1|100448.6|100423.6|100437.8|100412.8|66
1652168480000|2022-05-10 07:41:20|100448.8|100423.8|100442.3|100417.3|100454.3|100429.3|100438.1|100413.1|67
1652168490000|2022-05-10 07:41:30|100441.2|100416.2|100440|100415|100453|100427.6|100435.8|100402.1|75
1652168500000|2022-05-10 07:41:40|100435.9|100410.9|100440.8|100415.8|100457.4|100420.1|100432.4|100407.4|74
1652168510000|2022-05-10 07:41:50|100440.7|100415.7|100444|100419|100446|100421|100438.2|100413.2|58
1652168520000|2022-05-10 07:42:00|100444.3|100419.3|100445.2|100420.2|100445.2|100420.2|100438.3|100413.3|42
1652168530000|2022-05-10 07:42:10|100444.9|100419.9|100456.8|100431.8|100459.9|100434.9|100443.8|100418.8|71
1652168540000|2022-05-10 07:42:20|100456.5|100431.5|100454.1|100429.1|100467|100435.9|100449.4|100407.9|71
1652168550000|2022-05-10 07:42:30|100454.2|100429.2|100442.7|100417.7|100465.3|100434.8|100442.5|100399.1|73
1652168560000|2022-05-10 07:42:40|100458.4|100408.4|100430.1|100405.1|100459.3|100420.1|100423.3|100375|67
1652168570000|2022-05-10 07:42:50|100429.7|100404.7|100448.5|100423.5|100450.1|100425.1|100429.5|100395.4|61
1652168580000|2022-05-10 07:43:00|100448.4|100423.4|100443.7|100418.7|100453.8|100428.8|100443.2|100418.2|56
1652168590000|2022-05-10 07:43:10|100444.3|100419.3|100452.9|100427.9|100455|100430|100443.5|100418.5|50
1652168600000|2022-05-10 07:43:20|100452.3|100427.3|100474.1|100449.1|100487|100451.1|100451|100417.1|75
1652168610000|2022-05-10 07:43:30|100474.4|100449.4|100462.6|100437.6|100477.9|100452.9|100461.9|100436.9|55
1652168620000|2022-05-10 07:43:40|100461.6|100436.6|100451.2|100426.2|100464.1|100439.1|100450.2|100425.2|57
1652168630000|2022-05-10 07:43:50|100452.4|100427.4|100455.2|100430.2|100457.8|100432.8|100447.2|100422.2|68
1652168640000|2022-05-10 07:44:00|100454.9|100429.9|100457.2|100432.2|100465.3|100439.1|100452.7|100411.8|64
1652168650000|2022-05-10 07:44:10|100457.6|100432.6|100477|100427|100477|100439|100455.1|100425.2|45
1652168660000|2022-05-10 07:44:20|100474.5|100424.5|100425.9|100400.9|100476.8|100451.8|100425.9|100400.9|73
1652168670000|2022-05-10 07:44:30|100432.1|100407.1|100464.5|100439.5|100464.8|100439.8|100421.3|100396.3|68
1652168680000|2022-05-10 07:44:40|100464.8|100439.8|100452.9|100427.9|100464.8|100439.8|100452.9|100427.9|62
1652168690000|2022-05-10 07:44:50|100448.6|100423.6|100447.6|100422.6|100448.6|100423.6|100436.6|100411.6|68
1652168700000|2022-05-10 07:45:00|100449.5|100424.5|100440.4|100415.4|100452.7|100427.7|100439|100414|66
1652168710000|2022-05-10 07:45:10|100441.1|100416.1|100460.4|100435.4|100460.4|100435.4|100440.2|100415.2|67
1652168720000|2022-05-10 07:45:20|100460.8|100435.8|100466.9|100441.9|100470.2|100445.2|100454.5|100429.5|69
1652168730000|2022-05-10 07:45:30|100469.5|100444.5|100468.6|100443.6|100472.6|100447.6|100458|100433|65
1652168740000|2022-05-10 07:45:40|100469.3|100444.3|100467.5|100442.5|100473.3|100448.3|100463.8|100438.8|57
1652168750000|2022-05-10 07:45:50|100467.7|100442.7|100467.1|100442.1|100470.3|100445.3|100464.8|100439.8|54
1652168760000|2022-05-10 07:46:00|100466.9|100441.9|100473.3|100448.3|100473.6|100448.6|100465.3|100440.3|49
1652168770000|2022-05-10 07:46:10|100473.2|100448.2|100481.4|100456.4|100483.1|100458.1|100468.9|100443.9|61
1652168780000|2022-05-10 07:46:20|100482.3|100457.3|100497.9|100472.9|100497.9|100472.9|100481.4|100456.4|60
1652168790000|2022-05-10 07:46:30|100497|100472|100505.2|100480.2|100505.7|100480.7|100496.2|100471.2|58
1652168800000|2022-05-10 07:46:40|100504.7|100479.7|100515.9|100490.9|100517.2|100492.2|100504.2|100479.2|58
1652168810000|2022-05-10 07:46:50|100515.2|100490.2|100503.7|100478.7|100520.9|100495.9|100501.9|100476.9|58
1652168820000|2022-05-10 07:47:00|100504.1|100479.1|100492.8|100467.8|100510.1|100485.1|100492.8|100467.8|71
1652168830000|2022-05-10 07:47:10|100488.9|100463.9|100466.4|100441.4|100488.9|100463.9|100465.7|100440.7|64
1652168840000|2022-05-10 07:47:20|100465.9|100440.9|100471.9|100446.9|100477.1|100452.1|100465.9|100440.9|55
1652168850000|2022-05-10 07:47:30|100468.9|100443.9|100473.3|100448.3|100478|100453|100456.9|100419.2|67
1652168860000|2022-05-10 07:47:40|100473.8|100448.8|100503.9|100478.9|100504.1|100479.1|100473.8|100448.8|72
1652168870000|2022-05-10 07:47:50|100504.4|100479.4|100504.6|100479.6|100510.3|100485.3|100496.5|100471.5|61
1652168880000|2022-05-10 07:48:00|100504.5|100479.5|100517.1|100492.1|100519.1|100494.1|100504.4|100479.4|51
1652168890000|2022-05-10 07:48:10|100519.2|100494.2|100531.3|100506.3|100539.1|100514.1|100519.2|100494.2|64
1652168900000|2022-05-10 07:48:20|100531.4|100506.4|100530.1|100505.1|100538.1|100513.1|100524.6|100499.6|57
1652168910000|2022-05-10 07:48:30|100530.3|100505.3|100549.5|100524.5|100549.5|100524.5|100529.6|100504.6|66
1652168920000|2022-05-10 07:48:40|100548.8|100523.8|100533.8|100508.8|100550.1|100525.1|100520.9|100483.6|64
1652168930000|2022-05-10 07:48:50|100541.2|100516.2|100576.2|100551.2|100578|100553|100540.4|100515.4|72
1652168940000|2022-05-10 07:49:00|100576.1|100551.1|100615.7|100590.7|100615.7|100590.7|100575.9|100550.9|66
1652168950000|2022-05-10 07:49:10|100614.7|100589.7|100621.7|100596.7|100628.7|100603.7|100613|100578|67
1652168960000|2022-05-10 07:49:20|100622.6|100597.6|100638.8|100613.8|100642.3|100617.3|100622.6|100591.6|70
1652168970000|2022-05-10 07:49:30|100639.4|100614.4|100643.6|100618.6|100645.3|100620.3|100637.3|100612.3|40
1652168980000|2022-05-10 07:49:40|100640.3|100615.3|100633.3|100608.3|100644|100619|100628.7|100603.7|66
1652168990000|2022-05-10 07:49:50|100633.6|100608.6|100626.9|100601.9|100636|100611|100619|100594|70
1652169000000|2022-05-10 07:50:00|100628.4|100603.4|100636.3|100611.3|100636.4|100611.4|100609.7|100584.7|64
1652169010000|2022-05-10 07:50:10|100639.6|100614.6|100635|100610|100639.6|100614.6|100622.3|100597.3|66
1652169020000|2022-05-10 07:50:20|100630.8|100605.8|100616.4|100591.4|100631.6|100606.6|100611.9|100586.9|63
1652169030000|2022-05-10 07:50:30|100617.4|100592.4|100631.9|100606.9|100644.7|100614|100611.2|100586.2|73
1652169040000|2022-05-10 07:50:40|100650.2|100600.2|100637.2|100612.2|100668.4|100618.9|100634.3|100596.3|68
1652169050000|2022-05-10 07:50:50|100636.2|100611.2|100665.9|100615.9|100678.5|100629.8|100636.2|100605.2|76
1652169060000|2022-05-10 07:51:00|100676.6|100605.1|100632.6|100607.6|100676.6|100625.7|100629.8|100604.8|69
1652169070000|2022-05-10 07:51:10|100632.1|100607.1|100659.3|100634.3|100659.3|100634.3|100630.8|100605.6|55
1652169080000|2022-05-10 07:51:20|100653.4|100628.4|100656|100631|100671|100637.2|100651.5|100619.6|65
1652169090000|2022-05-10 07:51:30|100655.2|100630.2|100657.8|100632.8|100660.9|100635.9|100653.5|100628.5|56
1652169100000|2022-05-10 07:51:40|100658.4|100633.4|100665.7|100640.7|100678.3|100647.6|100656|100627.1|71
1652169110000|2022-05-10 07:51:50|100663.3|100638.3|100663.2|100638.2|100680.8|100655.8|100661.5|100636.5|73
1652169120000|2022-05-10 07:52:00|100664.8|100639.8|100660.3|100635.3|100665|100640|100658.4|100633.4|61
1652169130000|2022-05-10 07:52:10|100659.3|100634.3|100666.6|100641.6|100672.7|100647.7|100659.3|100634.3|58
1652169140000|2022-05-10 07:52:20|100667.4|100642.4|100671.7|100646.7|100677.6|100652.6|100665.4|100640.4|55
1652169150000|2022-05-10 07:52:30|100671.6|100646.6|100679.6|100654.6|100684.3|100656.3|100663.1|100634.3|63
1652169160000|2022-05-10 07:52:40|100679.4|100654.4|100668|100643|100680.9|100655.9|100664.1|100639.1|54
1652169170000|2022-05-10 07:52:50|100668.1|100643.1|100672.5|100647.5|100673.5|100648.5|100660.8|100635.8|63
1652169180000|2022-05-10 07:53:00|100674.1|100649.1|100681.3|100656.3|100688.9|100663.9|100674.1|100649.1|62
1652169190000|2022-05-10 07:53:10|100682.5|100657.5|100679|100654|100686.2|100661.2|100677.1|100652.1|67
1652169200000|2022-05-10 07:53:20|100678.6|100653.6|100678.5|100653.5|100691.8|100657.7|100667.6|100630.1|70
1652169210000|2022-05-10 07:53:30|100680.4|100655.4|100685.4|100660.4|100688.2|100663.2|100677.3|100652.3|64
1652169220000|2022-05-10 07:53:40|100685.6|100660.6|100692.3|100667.3|100692.3|100667.3|100684.9|100659.9|54
1652169230000|2022-05-10 07:53:50|100692|100667|100694|100669|100698.1|100673.1|100684.4|100659.4|65
1652169240000|2022-05-10 07:54:00|100694.4|100669.4|100718.3|100693.3|100718.3|100693.3|100694.4|100660.2|71
1652169250000|2022-05-10 07:54:10|100715.5|100690.5|100715.6|100690.6|100718.9|100693.9|100710.8|100685.8|74
1652169260000|2022-05-10 07:54:20|100715.4|100690.4|100699.2|100674.2|100726.7|100692.9|100699.2|100669.8|72
1652169270000|2022-05-10 07:54:30|100698.2|100673.2|100694.1|100669.1|100721.2|100685.6|100689.4|100652|78
1652169280000|2022-05-10 07:54:40|100695.6|100670.6|100710.6|100660.6|100713.1|100677.4|100693.7|100660.2|62
1652169290000|2022-05-10 07:54:50|100710.5|100660.5|100712.1|100687.1|100725.7|100691.1|100693.8|100660.5|67
1652169300000|2022-05-10 07:55:00|100712.9|100687.9|100718.8|100693.8|100732.8|100694.3|100706.8|100665.8|75
1652169310000|2022-05-10 07:55:10|100717.7|100692.7|100717.2|100692.2|100731.6|100698.6|100711.5|100680.3|67
1652169320000|2022-05-10 07:55:20|100713.9|100688.9|100712.9|100687.9|100717|100692|100707.5|100682.5|62
1652169330000|2022-05-10 07:55:30|100715.8|100690.8|100705.6|100680.6|100715.8|100690.8|100699.6|100674.6|68
1652169340000|2022-05-10 07:55:40|100706.8|100681.8|100707.4|100682.4|100725.8|100686.9|100701.7|100666.6|70
1652169350000|2022-05-10 07:55:50|100708.2|100683.2|100696.5|100671.5|100709.3|100684.3|100696.2|100671.2|54
1652169360000|2022-05-10 07:56:00|100695.2|100670.2|100681.7|100656.7|100695.6|100670.6|100672.2|100647.2|60
1652169370000|2022-05-10 07:56:10|100681.2|100656.2|100662.2|100637.2|100681.2|100656.2|100658.9|100621.8|65
1652169380000|2022-05-10 07:56:20|100662.1|100637.1|100682.4|100657.4|100683.3|100658.3|100661.1|100636.1|57
1652169390000|2022-05-10 07:56:30|100682.2|100657.2|100675.8|100650.8|100685.1|100660.1|100671.4|100646.4|55
1652169400000|2022-05-10 07:56:40|100676.4|100651.4|100686.5|100661.5|100686.9|100661.9|100674.4|100649.4|59
1652169410000|2022-05-10 07:56:50|100688.1|100663.1|100680.9|100655.9|100688.5|100663.5|100675.1|100650.1|49
1652169420000|2022-05-10 07:57:00|100680.8|100655.8|100681.9|100656.9|100686.1|100661.1|100677.7|100652.7|61
1652169430000|2022-05-10 07:57:10|100681.7|100656.7|100670.6|100645.6|100684.4|100659.4|100667.4|100631.7|66
1652169440000|2022-05-10 07:57:20|100670.9|100645.9|100672.9|100647.9|100675.3|100650.3|100668.9|100643.9|53
1652169450000|2022-05-10 07:57:30|100673.1|100648.1|100669.6|100644.6|100678.9|100649|100664.5|100625.5|60
1652169460000|2022-05-10 07:57:40|100670.7|100645.7|100686.1|100661.1|100693.3|100668.3|100670.3|100645.3|70
1652169470000|2022-05-10 07:57:50|100685.8|100660.8|100679.9|100654.9|100694.6|100668.5|100674.8|100640|71
1652169480000|2022-05-10 07:58:00|100679.8|100654.8|100671.5|100646.5|100682.4|100657.4|100671.5|100646.5|50
1652169490000|2022-05-10 07:58:10|100671.8|100646.8|100665|100640|100671.8|100646.8|100664.2|100639.2|54
1652169500000|2022-05-10 07:58:20|100664.7|100639.7|100651.9|100626.9|100665.7|100640|100643.4|100613.9|55
1652169510000|2022-05-10 07:58:30|100653.4|100628.4|100646.7|100621.7|100670.6|100634.3|100645.9|100608.2|75
1652169520000|2022-05-10 07:58:40|100647|100622|100649.9|100624.9|100651.5|100626.5|100641.1|100616.1|64
1652169530000|2022-05-10 07:58:50|100650.1|100625.1|100655.1|100630.1|100660.2|100635.2|100645.9|100620.9|65
1652169540000|2022-05-10 07:59:00|100654.1|100629.1|100630.5|100605.5|100657.4|100632.4|100630.2|100593.4|63
1652169550000|2022-05-10 07:59:10|100631|100606|100621.6|100571.6|100633|100608|100611.8|100571.6|60
1652169560000|2022-05-10 07:59:20|100621.7|100571.7|100616|100591|100628.6|100591.4|100589.3|100557.6|69
1652169570000|2022-05-10 07:59:30|100614.5|100589.5|100642.7|100592.7|100645.9|100615.1|100612.1|100582.4|69
1652169580000|2022-05-10 07:59:40|100640.9|100590.9|100658.2|100633.2|100673.6|100635.8|100624.9|100589.2|71
1652169590000|2022-05-10 07:59:50|100657.8|100632.8|100683.7|100633.7|100687.7|100637.7|100657.8|100619.7|65
1652169600000|2022-05-10 08:00:00|100683.8|100633.8|100644.1|100570.3|100684|100644.9|100634.1|100570.3|76
1652169610000|2022-05-10 08:00:10|100649.4|100570.8|100610.9|100560.9|100649.4|100583.6|100599.7|100549.7|76
1652169620000|2022-05-10 08:00:20|100613.2|100563.2|100608.9|100558.9|100613.2|100574.2|100597.2|100552|67
1652169630000|2022-05-10 08:00:30|100607.6|100557.6|100571.1|100546.1|100609|100559|100570|100533.3|71
1652169640000|2022-05-10 08:00:40|100571.2|100546.2|100584.6|100534.6|100587.8|100548.9|100569.3|100531.6|51
1652169650000|2022-05-10 08:00:50|100584.8|100534.8|100579.7|100529.7|100584.9|100534.9|100579.1|100529.1|47
1652169660000|2022-05-10 08:01:00|100579.5|100529.5|100605.1|100580.1|100605.9|100580.9|100569.5|100529.5|64
1652169670000|2022-05-10 08:01:10|100604|100579|100610.2|100585.2|100612.9|100587.9|100602|100577|64
1652169680000|2022-05-10 08:01:20|100610.3|100585.3|100601.2|100576.2|100615.3|100590.3|100600.9|100575.9|58
1652169690000|2022-05-10 08:01:30|100602.5|100577.5|100590.9|100565.9|100603.7|100578.7|100587.7|100562.7|69
1652169700000|2022-05-10 08:01:40|100591.3|100566.3|100597.1|100572.1|100599.2|100574.2|100589.1|100564.1|60
1652169710000|2022-05-10 08:01:50|100596.6|100571.6|100571.6|100546.6|100597.9|100572.9|100570.6|100545.6|59
1652169720000|2022-05-10 08:02:00|100570.5|100545.5|100581|100556|100586|100561|100569|100544|70
1652169730000|2022-05-10 08:02:10|100581.5|100556.5|100574.1|100549.1|100584.9|100559.9|100574|100549|54
1652169740000|2022-05-10 08:02:20|100573.6|100548.6|100568|100543|100575.4|100548.6|100561.5|100525.4|63
1652169750000|2022-05-10 08:02:30|100561.5|100536.5|100570.5|100545.5|100570.8|100545.8|100556|100515.5|55
1652169760000|2022-05-10 08:02:40|100569.8|100544.8|100583.1|100558.1|100598.3|100573.3|100568.4|100543.4|66
1652169770000|2022-05-10 08:02:50|100581.8|100556.8|100606.2|100581.2|100621.2|100596.2|100581.8|100556.8|65
1652169780000|2022-05-10 08:03:00|100606|100581|100601.4|100576.4|100606|100581|100597.7|100572.7|60
1652169790000|2022-05-10 08:03:10|100601.7|100576.7|100553.3|100528.3|100601.7|100576.7|100551.6|100514.7|69
1652169800000|2022-05-10 08:03:20|100552.5|100527.5|100554.6|100529.6|100556.6|100531.6|100546.2|100521.2|68
1652169810000|2022-05-10 08:03:30|100554.8|100529.8|100552.1|100527.1|100555.1|100530.1|100544.8|100519.8|60
1652169820000|2022-05-10 08:03:40|100551.6|100526.6|100551.3|100526.3|100554|100529|100540|100515|57
1652169830000|2022-05-10 08:03:50|100551.7|100526.7|100553.8|100528.8|100559.5|100534.5|100547.9|100522.9|68
1652169840000|2022-05-10 08:04:00|100555.5|100530.5|100562.6|100537.6|100563.8|100538.8|100549.6|100524.6|62
1652169850000|2022-05-10 08:04:10|100561.8|100536.8|100548.7|100523.7|100573.2|100548.2|100543.4|100518.4|65
1652169860000|2022-05-10 08:04:20|100546.8|100521.8|100554|100529|100555.8|100530.8|100545.2|100520.2|60
1652169870000|2022-05-10 08:04:30|100556.5|100531.5|100563.4|100538.4|100563.4|100538.4|100554.5|100529.5|50
1652169880000|2022-05-10 08:04:40|100560.9|100535.9|100588.2|100563.2|100588.9|100563.9|100559.8|100534.8|62
1652169890000|2022-05-10 08:04:50|100588.4|100563.4|100584.2|100559.2|100588.4|100563.4|100574|100549|60
1652169900000|2022-05-10 08:05:00|100585.4|100560.4|100586.2|100561.2|100593.1|100568.1|100584.2|100559.2|53
1652169910000|2022-05-10 08:05:10|100585.9|100560.9|100604.8|100579.8|100608.8|100583.8|100585.9|100560.9|64
1652169920000|2022-05-10 08:05:20|100606.4|100581.4|100577.2|100552.2|100607.8|100582.8|100576.1|100551.1|66
1652169930000|2022-05-10 08:05:30|100579.4|100554.4|100582.7|100557.7|100590.1|100565.1|100576.2|100551.2|63
1652169940000|2022-05-10 08:05:40|100582.9|100557.9|100577.1|100552.1|100583.1|100558.1|100565.1|100540.1|54
1652169950000|2022-05-10 08:05:50|100575.9|100550.9|100570.1|100545.1|100581.3|100556.3|100567.9|100542.9|57
1652169960000|2022-05-10 08:06:00|100570.7|100545.7|100579.7|100554.7|100581|100556|100570.7|100545.7|45
1652169970000|2022-05-10 08:06:10|100580.5|100555.5|100576.9|100551.9|100581.1|100556.1|100569.3|100544.3|50
1652169980000|2022-05-10 08:06:20|100574.2|100549.2|100579|100554|100581.7|100556.7|100574.2|100549.2|36
1652169990000|2022-05-10 08:06:30|100578.8|100553.8|100587.3|100562.3|100587.8|100562.8|100568.8|100543.8|49
1652170000000|2022-05-10 08:06:40|100585.6|100560.6|100587.1|100562.1|100604|100579|100585.6|100560.6|54
1652170010000|2022-05-10 08:06:50|100584.2|100559.2|100570|100545|100588.3|100563.3|100568.1|100543.1|54
1652170020000|2022-05-10 08:07:00|100570.5|100545.5|100570.1|100545.1|100571.5|100546.5|100567.3|100542.3|40
1652170030000|2022-05-10 08:07:10|100570.2|100545.2|100573.1|100548.1|100580.7|100555.7|100568.2|100543.2|59
1652170040000|2022-05-10 08:07:20|100572.9|100547.9|100564.8|100539.8|100578.8|100553.8|100564.2|100539.2|50
1652170050000|2022-05-10 08:07:30|100563.3|100538.3|100567.1|100542.1|100575.5|100550.5|100563.3|100538.3|60
1652170060000|2022-05-10 08:07:40|100566.6|100541.6|100561.3|100536.3|100580.4|100545.8|100561.3|100529.6|59
1652170070000|2022-05-10 08:07:50|100561.9|100536.9|100554.4|100529.4|100578.2|100541.5|100551.1|100516.4|70
1652170080000|2022-05-10 08:08:00|100553.9|100528.9|100559|100534|100561.5|100536.5|100550.7|100525.7|48
1652170090000|2022-05-10 08:08:10|100559.6|100534.6|100548.5|100523.5|100561.2|100536.2|100547.1|100522.1|53
1652170100000|2022-05-10 08:08:20|100548.2|100523.2|100549.5|100524.5|100551.8|100526.8|100544.1|100519.1|42
1652170110000|2022-05-10 08:08:30|100548.7|100523.7|100545.2|100520.2|100551.8|100526.8|100545.2|100520.2|37
1652170120000|2022-05-10 08:08:40|100545.3|100520.3|100554.5|100529.5|100555.6|100530.6|100541.4|100516.4|41
1652170130000|2022-05-10 08:08:50|100556.4|100531.4|100556.7|100531.7|100557.6|100532.6|100552.6|100527.6|47
1652170140000|2022-05-10 08:09:00|100556.2|100531.2|100556.2|100531.2|100564.3|100539.3|100555.1|100530.1|36
1652170150000|2022-05-10 08:09:10|100556|100531|100552.5|100527.5|100558.4|100533.4|100552.5|100527.5|39
1652170160000|2022-05-10 08:09:20|100552.2|100527.2|100551.9|100526.9|100552.9|100527.9|100550.9|100525.9|23
1652170170000|2022-05-10 08:09:30|100551.7|100526.7|100544|100519|100551.7|100526.7|100541.9|100516.9|44
1652170180000|2022-05-10 08:09:40|100544.2|100519.2|100549.2|100524.2|100555.3|100530.3|100543.8|100518.8|52
1652170190000|2022-05-10 08:09:50|100548.4|100523.4|100543.7|100518.7|100549.1|100524.1|100541.3|100516.3|48
1652170200000|2022-05-10 08:10:00|100544.1|100519.1|100545.3|100520.3|100549.1|100524.1|100544.1|100519.1|44
1652170210000|2022-05-10 08:10:10|100545.4|100520.4|100548.3|100523.3|100556.3|100531.3|100543.9|100518.9|32
1652170220000|2022-05-10 08:10:20|100548.6|100523.6|100542.7|100517.7|100557.3|100532.3|100542.5|100517.5|40
1652170230000|2022-05-10 08:10:30|100542.1|100517.1|100552.8|100527.8|100555.7|100530.7|100534.3|100509.3|60
1652170240000|2022-05-10 08:10:40|100554.5|100529.5|100547.8|100522.8|100556.6|100531.6|100539.8|100514.8|57
1652170250000|2022-05-10 08:10:50|100546.1|100521.1|100577|100552|100585.9|100552.9|100545.4|100519.3|59
1652170260000|2022-05-10 08:11:00|100574.5|100549.5|100567.9|100542.9|100584.8|100549.5|100565.3|100528.9|62
1652170270000|2022-05-10 08:11:10|100586.2|100536.2|100578.2|100553.2|100597.4|100555.4|100568.7|100534.1|65
1652170280000|2022-05-10 08:11:20|100577.7|100552.7|100563.2|100538.2|100586.2|100553.3|100560.9|100533.6|60
1652170290000|2022-05-10 08:11:30|100563.8|100538.8|100543.9|100518.9|100563.8|100538.8|100542.9|100517.9|58
1652170300000|2022-05-10 08:11:40|100545.1|100520.1|100550.1|100525.1|100568.8|100531.1|100544.7|100516.9|47
1652170310000|2022-05-10 08:11:50|100550.9|100525.9|100548.3|100523.3|100551.7|100526.7|100541.1|100516.1|51
1652170320000|2022-05-10 08:12:00|100548.5|100523.5|100553.6|100528.6|100554.9|100529.9|100546|100521|56
1652170330000|2022-05-10 08:12:10|100552.7|100527.7|100552.8|100527.8|100556|100531|100548.9|100523.9|51
1652170340000|2022-05-10 08:12:20|100552.3|100527.3|100543.5|100518.5|100552.3|100527.3|100539.1|100514.1|41
1652170350000|2022-05-10 08:12:30|100542.9|100517.9|100528.4|100503.4|100542.9|100517.9|100524.2|100499.2|62
1652170360000|2022-05-10 08:12:40|100527.4|100502.4|100528.4|100503.4|100533.7|100508.7|100524.9|100499.9|63
1652170370000|2022-05-10 08:12:50|100528|100503|100529.8|100504.8|100530.3|100505.3|100526.5|100501.5|48
1652170380000|2022-05-10 08:13:00|100529.7|100504.7|100535|100510|100551.7|100512.1|100526.3|100501.3|46
1652170390000|2022-05-10 08:13:10|100536|100511|100544.1|100519.1|100547.4|100522.4|100534.3|100509.3|54
1652170400000|2022-05-10 08:13:20|100544|100519|100534.9|100509.9|100559.1|100522.3|100532|100507|54
1652170410000|2022-05-10 08:13:30|100535.2|100510.2|100535.9|100510.9|100556.2|100520.3|100530.3|100505.3|72
1652170420000|2022-05-10 08:13:40|100538.9|100513.9|100538.7|100513.7|100547.1|100522.1|100531.7|100506.7|69
1652170430000|2022-05-10 08:13:50|100538.5|100513.5|100538.6|100513.6|100540.8|100515.8|100529.6|100504.6|67
1652170440000|2022-05-10 08:14:00|100540.6|100515.6|100545.5|100520.5|100553.8|100528.8|100539.6|100514.6|68
1652170450000|2022-05-10 08:14:10|100546.9|100521.9|100543.3|100518.3|100552.3|100527.3|100538.8|100513.8|71
1652170460000|2022-05-10 08:14:20|100544.5|100519.5|100557.9|100532.9|100571.6|100537.1|100542.2|100517.2|57
1652170470000|2022-05-10 08:14:30|100557.5|100532.5|100569.8|100544.8|100581.7|100546.1|100557.5|100528.1|55
1652170480000|2022-05-10 08:14:40|100569.9|100544.9|100596.8|100571.8|100612.3|100572.6|100569.3|100540.5|64
1652170490000|2022-05-10 08:14:50|100597.1|100572.1|100584.2|100559.2|100600.3|100573.7|100583.8|100550.3|51
1652170500000|2022-05-10 08:15:00|100584.7|100559.7|100545.3|100520.3|100586.2|100561.2|100544.5|100519.5|72
1652170510000|2022-05-10 08:15:10|100548.6|100523.6|100555.1|100530.1|100555.9|100530.9|100543.2|100518.2|50
1652170520000|2022-05-10 08:15:20|100552.1|100527.1|100541.7|100516.7|100559.3|100530.3|100539.4|100509.3|59
1652170530000|2022-05-10 08:15:30|100541.2|100516.2|100527.5|100502.5|100547.7|100517.8|100527.5|100497.7|52
1652170540000|2022-05-10 08:15:40|100528.2|100503.2|100521.1|100496.1|100529.7|100504.7|100520.7|100495.7|65
1652170550000|2022-05-10 08:15:50|100521.3|100496.3|100524.6|100499.6|100528.4|100503.4|100519.9|100494.9|49
1652170560000|2022-05-10 08:16:00|100524.9|100499.9|100524.5|100499.5|100528.3|100503.3|100522.7|100497.7|49
1652170570000|2022-05-10 08:16:10|100524|100499|100530.4|100505.4|100530.4|100505.4|100522.6|100497.6|53
1652170580000|2022-05-10 08:16:20|100529.7|100504.7|100523.9|100498.9|100530.2|100505.2|100522|100497|41
1652170590000|2022-05-10 08:16:30|100524.4|100499.4|100522.5|100497.5|100524.4|100499.4|100521.7|100496.7|32
1652170600000|2022-05-10 08:16:40|100522.6|100497.6|100510.7|100485.7|100523.1|100498.1|100510.7|100485.7|32
1652170610000|2022-05-10 08:16:50|100510.4|100485.4|100513.3|100488.3|100516.5|100491.5|100507.8|100482.8|54
1652170620000|2022-05-10 08:17:00|100514.4|100489.4|100531.8|100506.8|100533.2|100508.2|100513.7|100488.7|56
1652170630000|2022-05-10 08:17:10|100532.1|100507.1|100533.3|100508.3|100537.5|100512.5|100531.2|100506.2|49
1652170640000|2022-05-10 08:17:20|100533.2|100508.2|100543.9|100518.9|100543.9|100518.9|100523.5|100498.5|67
1652170650000|2022-05-10 08:17:30|100545.5|100520.5|100550.6|100525.6|100565.4|100528|100544.6|100511.5|62
1652170660000|2022-05-10 08:17:40|100550.1|100525.1|100555.2|100530.2|100563.3|100531.6|100548.9|100513.3|62
1652170670000|2022-05-10 08:17:50|100555.4|100530.4|100567|100542|100580.6|100546.6|100555.1|100524.9|60
1652170680000|2022-05-10 08:18:00|100566.9|100541.9|100575.9|100550.9|100575.9|100550.9|100565.9|100540.9|43
1652170690000|2022-05-10 08:18:10|100574.1|100549.1|100573.3|100548.3|100588|100551.9|100568.3|100538|64
1652170700000|2022-05-10 08:18:20|100573|100548|100562|100537|100575.3|100550.3|100561|100536|47
1652170710000|2022-05-10 08:18:30|100562.4|100537.4|100562.5|100537.5|100564.2|100539.2|100559.1|100534.1|48
1652170720000|2022-05-10 08:18:40|100562.4|100537.4|100559.8|100534.8|100564|100539|100559|100534|35
1652170730000|2022-05-10 08:18:50|100559.7|100534.7|100557.2|100532.2|100559.7|100534.7|100552.9|100527.9|39
1652170740000|2022-05-10 08:19:00|100557.3|100532.3|100558.7|100533.7|100566|100541|100557.2|100532.2|54
1652170750000|2022-05-10 08:19:10|100558|100533|100558.8|100533.8|100564|100539|100557.4|100532.4|54
1652170760000|2022-05-10 08:19:20|100556.9|100531.9|100544.1|100519.1|100557.8|100532.8|100543.6|100518.6|40
1652170770000|2022-05-10 08:19:30|100542.3|100517.3|100541.4|100516.4|100543.6|100518.6|100536.3|100511.3|66
1652170780000|2022-05-10 08:19:40|100541.3|100516.3|100548.1|100523.1|100550.3|100525.3|100541|100516|48
1652170790000|2022-05-10 08:19:50|100547.9|100522.9|100558.6|100533.6|100562.9|100537.9|100546.7|100521.7|43
1652170800000|2022-05-10 08:20:00|100560|100535|100548.2|100523.2|100562.4|100537.4|100547|100522|56
1652170810000|2022-05-10 08:20:10|100548.3|100523.3|100537.6|100512.6|100548.7|100523.7|100530.9|100505.9|54
1652170820000|2022-05-10 08:20:20|100537.5|100512.5|100537.9|100512.9|100538.6|100513.6|100526.2|100501.2|56
1652170830000|2022-05-10 08:20:30|100538|100513|100534.8|100509.8|100543.4|100518.4|100531|100506|46
1652170840000|2022-05-10 08:20:40|100533|100508|100536|100511|100542.1|100517.1|100532.9|100507.9|55
1652170850000|2022-05-10 08:20:50|100536.9|100511.9|100521|100496|100541.8|100516.8|100521|100496|62
1652170860000|2022-05-10 08:21:00|100522.3|100497.3|100518.1|100493.1|100523.9|100498.9|100515.9|100490.9|49
1652170870000|2022-05-10 08:21:10|100518.5|100493.5|100525.1|100500.1|100525.1|100500.1|100514.2|100489.2|53
1652170880000|2022-05-10 08:21:20|100523.7|100498.7|100536.3|100511.3|100536.3|100511.3|100521.4|100496.4|54
1652170890000|2022-05-10 08:21:30|100538.4|100513.4|100546.6|100521.6|100547.7|100522.7|100535.7|100510.7|57
1652170900000|2022-05-10 08:21:40|100547.1|100522.1|100519|100494|100550.6|100525.6|100519|100494|40
1652170910000|2022-05-10 08:21:50|100519.2|100494.2|100520.7|100495.7|100523.8|100498.8|100519.2|100494.2|41
1652170920000|2022-05-10 08:22:00|100520.8|100495.8|100531.2|100506.2|100532.9|100507.9|100520.5|100495.5|57
1652170930000|2022-05-10 08:22:10|100531.4|100506.4|100530.5|100505.5|100533.4|100508.4|100529.2|100504.2|36
1652170940000|2022-05-10 08:22:20|100530.3|100505.3|100530.7|100505.7|100534.3|100509.3|100528.1|100503.1|50
1652170950000|2022-05-10 08:22:30|100533.3|100508.3|100527.9|100502.9|100533.3|100508.3|100524.5|100499.5|45
1652170960000|2022-05-10 08:22:40|100525|100500|100517.1|100492.1|100528.5|100503.5|100514|100489|43
1652170970000|2022-05-10 08:22:50|100519.4|100494.4|100523.5|100498.5|100523.9|100498.9|100510.7|100485.7|57
1652170980000|2022-05-10 08:23:00|100522.9|100497.9|100540.7|100515.7|100540.7|100515.7|100522.4|100497.4|54
1652170990000|2022-05-10 08:23:10|100539|100514|100536.9|100511.9|100540|100515|100535.5|100510.5|28
1652171000000|2022-05-10 08:23:20|100536.8|100511.8|100533.1|100508.1|100536.9|100511.9|100530|100505|44
1652171010000|2022-05-10 08:23:30|100533.3|100508.3|100527.1|100502.1|100533.3|100508.3|100526.3|100501.3|45
1652171020000|2022-05-10 08:23:40|100528.1|100503.1|100526.8|100501.8|100528.7|100503.7|100526.1|100501.1|35
1652171030000|2022-05-10 08:23:50|100526.6|100501.6|100531.3|100506.3|100532.2|100507.2|100526.6|100501.6|34
1652171040000|2022-05-10 08:24:00|100531.5|100506.5|100544.7|100519.7|100545.2|100520.2|100531.3|100506.3|43
1652171050000|2022-05-10 08:24:10|100545.5|100520.5|100546.7|100521.7|100551.6|100526.6|100545.2|100520.2|67
1652171060000|2022-05-10 08:24:20|100546.8|100521.8|100547.2|100522.2|100552.6|100527.6|100540.6|100515.6|61
1652171070000|2022-05-10 08:24:30|100546.5|100521.5|100531.1|100506.1|100549.7|100524.7|100522.1|100497.1|66
1652171080000|2022-05-10 08:24:40|100532.1|100507.1|100531.8|100506.8|100536.2|100511.2|100529.8|100504.8|58
1652171090000|2022-05-10 08:24:50|100532.3|100507.3|100550|100525|100550|100525|100531.2|100506.2|62
1652171100000|2022-05-10 08:25:00|100550.2|100525.2|100584|100559|100586.8|100561.8|100550.2|100525.2|68
1652171110000|2022-05-10 08:25:10|100583.5|100558.5|100587.7|100562.7|100589.3|100564.3|100579.1|100554.1|69
1652171120000|2022-05-10 08:25:20|100589|100564|100592.7|100567.7|100593.6|100568.6|100587|100562|52
1652171130000|2022-05-10 08:25:30|100592.5|100567.5|100599.6|100574.6|100600.4|100575.4|100591.7|100566.7|61
1652171140000|2022-05-10 08:25:40|100598.5|100573.5|100600.8|100575.8|100608.9|100583.9|100594.2|100569.2|62
1652171150000|2022-05-10 08:25:50|100599.3|100574.3|100603.4|100578.4|100605.8|100580.8|100592.5|100567.5|64
1652171160000|2022-05-10 08:26:00|100603.1|100578.1|100581.2|100556.2|100604.6|100579.6|100578.4|100553.4|66
1652171170000|2022-05-10 08:26:10|100581.1|100556.1|100575.9|100550.9|100581.3|100556.3|100570.3|100545.3|65
1652171180000|2022-05-10 08:26:20|100575.7|100550.7|100574.1|100549.1|100576.2|100551.2|100570.9|100545.9|60
1652171190000|2022-05-10 08:26:30|100575|100550|100577.3|100552.3|100584|100559|100573.1|100548.1|69
1652171200000|2022-05-10 08:26:40|100577.6|100552.6|100564.7|100539.7|100577.6|100552.6|100560|100535|67
1652171210000|2022-05-10 08:26:50|100569.1|100544.1|100580.6|100555.6|100584.3|100559.3|100564.1|100539.1|58
1652171220000|2022-05-10 08:27:00|100580.8|100555.8|100578.3|100553.3|100586.5|100561.5|100577.5|100552.5|56
1652171230000|2022-05-10 08:27:10|100576.9|100551.9|100580.1|100555.1|100585.8|100560.8|100574.4|100549.4|53
1652171240000|2022-05-10 08:27:20|100580.2|100555.2|100584.3|100559.3|100585.7|100560.7|100580.2|100555.2|58
1652171250000|2022-05-10 08:27:30|100584.9|100559.9|100586.3|100561.3|100589|100564|100581.5|100556.5|37
1652171260000|2022-05-10 08:27:40|100587.2|100562.2|100585.9|100560.9|100592.2|100567.2|100584|100559|43
1652171270000|2022-05-10 08:27:50|100586.4|100561.4|100592.3|100567.3|100592.3|100567.3|100584.2|100559.2|44
1652171280000|2022-05-10 08:28:00|100593.8|100568.8|100578.7|100553.7|100593.9|100568.9|100578.4|100553.4|56
1652171290000|2022-05-10 08:28:10|100578.5|100553.5|100585|100560|100586.3|100561.3|100576.3|100551.3|57
1652171300000|2022-05-10 08:28:20|100585.9|100560.9|100579|100554|100589.9|100564.9|100576.7|100551.7|60
1652171310000|2022-05-10 08:28:30|100574.4|100549.4|100572.6|100547.6|100575.2|100550.2|100570.8|100545.8|49
1652171320000|2022-05-10 08:28:40|100572.1|100547.1|100584.8|100559.8|100586.4|100561.4|100571.9|100546.9|54
1652171330000|2022-05-10 08:28:50|100584.6|100559.6|100577.6|100552.6|100587.9|100562.9|100577.5|100552.5|54
1652171340000|2022-05-10 08:29:00|100578.5|100553.5|100580.8|100555.8|100586|100561|100577.7|100552.7|60
1652171350000|2022-05-10 08:29:10|100581.3|100556.3|100578.7|100553.7|100581.3|100556.3|100575.6|100550.6|49
1652171360000|2022-05-10 08:29:20|100579|100554|100535.7|100510.7|100579.6|100554.6|100532.1|100507.1|48
1652171370000|2022-05-10 08:29:30|100536.7|100511.7|100525.8|100500.8|100539.5|100514.5|100515.1|100490.1|69
1652171380000|2022-05-10 08:29:40|100525.7|100500.7|100531.3|100506.3|100533.6|100508.6|100524.1|100499.1|64
1652171390000|2022-05-10 08:29:50|100530.9|100505.9|100544.7|100519.7|100548|100523|100530.9|100505.9|67
1652171400000|2022-05-10 08:30:00|100545.2|100520.2|100523.9|100498.9|100545.2|100520.2|100522.9|100497.9|68
1652171410000|2022-05-10 08:30:10|100523.6|100498.6|100510.7|100485.7|100523.6|100498.6|100505.1|100480.1|63
1652171420000|2022-05-10 08:30:20|100511|100486|100514|100489|100517.7|100492.7|100507.9|100482.9|61
1652171430000|2022-05-10 08:30:30|100514.2|100489.2|100498.2|100473.2|100516.4|100491.4|100496.4|100471.4|65
1652171440000|2022-05-10 08:30:40|100499.3|100474.3|100499.3|100474.3|100500.9|100475.9|100494.8|100469.8|51
1652171450000|2022-05-10 08:30:50|100500.8|100475.8|100505.1|100480.1|100507.3|100482.3|100500.6|100475.6|51
1652171460000|2022-05-10 08:31:00|100504.8|100479.8|100497.1|100472.1|100504.8|100479.8|100494.8|100469.8|65
1652171470000|2022-05-10 08:31:10|100496.8|100471.8|100501.1|100476.1|100504.5|100479.5|100496.6|100471.6|70
1652171480000|2022-05-10 08:31:20|100500.5|100475.5|100500.5|100475.5|100504|100479|100493.6|100468.6|61
1652171490000|2022-05-10 08:31:30|100499.5|100474.5|100501.3|100476.3|100503.3|100478.3|100494|100469|69
1652171500000|2022-05-10 08:31:40|100501|100476|100507.9|100482.9|100511.7|100486.7|100499.4|100474.4|57
1652171510000|2022-05-10 08:31:50|100509.2|100484.2|100505.1|100480.1|100509.5|100484.5|100497.2|100472.2|54
1652171520000|2022-05-10 08:32:00|100506|100481|100502.6|100477.6|100514.7|100489.7|100500.7|100475.7|61
1652171530000|2022-05-10 08:32:10|100502.7|100477.7|100499.5|100474.5|100502.7|100477.7|100492.1|100467.1|56
1652171540000|2022-05-10 08:32:20|100499.3|100474.3|100483.7|100458.7|100501.1|100476.1|100483.1|100458.1|63
1652171550000|2022-05-10 08:32:30|100483.2|100458.2|100487.4|100462.4|100487.4|100462.4|100482.8|100457.8|50
1652171560000|2022-05-10 08:32:40|100490.3|100465.3|100506.6|100481.6|100506.6|100481.6|100490.3|100465.3|40
1652171570000|2022-05-10 08:32:50|100506.7|100481.7|100497.1|100472.1|100507.3|100482.3|100497.1|100472.1|60
1652171580000|2022-05-10 08:33:00|100496.8|100471.8|100492.9|100467.9|100497.1|100472.1|100490.8|100465.8|43
1652171590000|2022-05-10 08:33:10|100492.8|100467.8|100496.7|100471.7|100497.3|100472.3|100492|100467|36
1652171600000|2022-05-10 08:33:20|100496.3|100471.3|100493.2|100468.2|100497.9|100472.9|100486.3|100461.3|47
1652171610000|2022-05-10 08:33:30|100493.8|100468.8|100503.2|100478.2|100503.2|100478.2|100493.2|100468.2|53
1652171620000|2022-05-10 08:33:40|100504.2|100479.2|100508.8|100483.8|100511.7|100486.7|100503.5|100478.5|65
1652171630000|2022-05-10 08:33:50|100508.1|100483.1|100527.7|100502.7|100532|100507|100508|100483|59
1652171640000|2022-05-10 08:34:00|100527.5|100502.5|100525.5|100500.5|100528.6|100503.6|100515.9|100490.9|58
1652171650000|2022-05-10 08:34:10|100525.8|100500.8|100510.2|100485.2|100526.7|100501.7|100506.6|100481.6|56
1652171660000|2022-05-10 08:34:20|100509.3|100484.3|100502.2|100477.2|100511.4|100486.4|100501.7|100476.7|63
1652171670000|2022-05-10 08:34:30|100501.4|100476.4|100502.5|100477.5|100509|100484|100496.5|100471.5|60
1652171680000|2022-05-10 08:34:40|100502.8|100477.8|100497.9|100472.9|100504.9|100479.9|100493.3|100468.3|53
1652171690000|2022-05-10 08:34:50|100499.3|100474.3|100507.6|100482.6|100507.9|100482.9|100499.3|100474.3|47
1652171700000|2022-05-10 08:35:00|100507.2|100482.2|100440|100415|100513.8|100488.8|100430.7|100382.3|69
1652171710000|2022-05-10 08:35:10|100440.1|100415.1|100457|100432|100472.2|100438.1|100440.1|100403|65
1652171720000|2022-05-10 08:35:20|100456.4|100431.4|100445.4|100420.4|100457.7|100432.7|100444.5|100419.5|50
1652171730000|2022-05-10 08:35:30|100445.7|100420.7|100443.8|100418.8|100445.8|100420.8|100431.1|100406.1|62
1652171740000|2022-05-10 08:35:40|100443.5|100418.5|100439.2|100414.2|100448.7|100423.7|100437.9|100412.9|55
1652171750000|2022-05-10 08:35:50|100440.3|100415.3|100455.5|100430.5|100463.8|100438.8|100440.3|100415.3|50
1652171760000|2022-05-10 08:36:00|100455.2|100430.2|100437.5|100412.5|100455.2|100430.2|100434.4|100409.4|57
1652171770000|2022-05-10 08:36:10|100438.6|100413.6|100430.4|100405.4|100445.4|100420.4|100425.4|100400.4|56
1652171780000|2022-05-10 08:36:20|100431|100406|100431.9|100406.9|100433.2|100408.2|100426.9|100401.9|45
1652171790000|2022-05-10 08:36:30|100431.4|100406.4|100459.7|100434.7|100462.9|100437.9|100431.4|100406.4|61
1652171800000|2022-05-10 08:36:40|100460.6|100435.6|100404.2|100379.2|100469.5|100444.5|100403.5|100378.5|68
1652171810000|2022-05-10 08:36:50|100403.2|100378.2|100416.3|100391.3|100417.4|100392.4|100402.3|100377.3|57
1652171820000|2022-05-10 08:37:00|100417.5|100392.5|100419.3|100394.3|100428.7|100403.7|100416.5|100391.5|56
1652171830000|2022-05-10 08:37:10|100416.9|100391.9|100414.2|100389.2|100422|100397|100414.2|100389.2|50
1652171840000|2022-05-10 08:37:20|100415.1|100390.1|100416.3|100391.3|100423.8|100398.8|100414.9|100389.9|47
1652171850000|2022-05-10 08:37:30|100415.9|100390.9|100412.8|100387.8|100418.6|100393.6|100411.3|100386.3|58
1652171860000|2022-05-10 08:37:40|100412.3|100387.3|100402.2|100377.2|100414.3|100389.3|100402.2|100377.2|59
1652171870000|2022-05-10 08:37:50|100399.4|100374.4|100407.1|100382.1|100407.1|100382.1|100396.2|100371.2|51
1652171880000|2022-05-10 08:38:00|100407.9|100382.9|100396.4|100371.4|100407.9|100382.9|100396.4|100371.4|65
1652171890000|2022-05-10 08:38:10|100397.4|100372.4|100386.9|100361.9|100399.7|100374.7|100383|100358|43
1652171900000|2022-05-10 08:38:20|100385.3|100360.3|100379.8|100354.8|100391.3|100366.3|100379.8|100354.8|53
1652171910000|2022-05-10 08:38:30|100381.4|100356.4|100384.8|100359.8|100387.4|100362.4|100379.4|100354.4|62
1652171920000|2022-05-10 08:38:40|100384.2|100359.2|100377.2|100352.2|100384.6|100359.6|100374.3|100349.3|52
1652171930000|2022-05-10 08:38:50|100376.9|100351.9|100374.1|100349.1|100380.3|100355.3|100373|100348|51
1652171940000|2022-05-10 08:39:00|100373.7|100348.7|100370.6|100345.6|100380.8|100355.8|100368.8|100343.8|67
1652171950000|2022-05-10 08:39:10|100370.3|100345.3|100398.5|100373.5|100399.7|100374.7|100368.2|100343.2|61
1652171960000|2022-05-10 08:39:20|100397.9|100372.9|100394|100369|100399.7|100374.7|100393.4|100368.4|63
1652171970000|2022-05-10 08:39:30|100398|100373|100397|100372|100398.1|100373.1|100388.8|100363.8|69
1652171980000|2022-05-10 08:39:40|100396.9|100371.9|100388.3|100363.3|100397.6|100372.6|100386.5|100361.5|61
1652171990000|2022-05-10 08:39:50|100387.6|100362.6|100391|100366|100392.3|100367.3|100383.3|100358.3|59
1652172000000|2022-05-10 08:40:00|100391.6|100366.6|100399.6|100374.6|100403.8|100378.8|100391.1|100366.1|63
1652172010000|2022-05-10 08:40:10|100399.5|100374.5|100397.5|100372.5|100406|100381|100397.5|100372.5|68
1652172020000|2022-05-10 08:40:20|100400.3|100375.3|100402.4|100377.4|100404.1|100379.1|100398.7|100373.7|63
1652172030000|2022-05-10 08:40:30|100403|100378|100402.7|100377.7|100406.1|100381.1|100399.6|100374.6|42
1652172040000|2022-05-10 08:40:40|100402.8|100377.8|100403.1|100378.1|100403.8|100378.8|100399.7|100374.7|55
1652172050000|2022-05-10 08:40:50|100402.9|100377.9|100407|100382|100409.7|100384.7|100400.4|100375.4|50
1652172060000|2022-05-10 08:41:00|100407.3|100382.3|100399.7|100374.7|100407.8|100382.8|100396.2|100371.2|59
1652172070000|2022-05-10 08:41:10|100400.6|100375.6|100422.5|100397.5|100426.9|100401.9|100398.1|100373.1|61
1652172080000|2022-05-10 08:41:20|100422.8|100397.8|100410.5|100385.5|100429.1|100404.1|100405.1|100380.1|72
1652172090000|2022-05-10 08:41:30|100415.4|100390.4|100404.4|100379.4|100416.6|100391.6|100400.2|100375.2|59
1652172100000|2022-05-10 08:41:40|100404.8|100379.8|100408.5|100383.5|100409.6|100384.6|100403.3|100378.3|54
1652172110000|2022-05-10 08:41:50|100407.2|100382.2|100414.2|100389.2|100417|100392|100406.6|100381.6|49
1652172120000|2022-05-10 08:42:00|100414.6|100389.6|100415.6|100390.6|100417.2|100392.2|100408|100383|42
1652172130000|2022-05-10 08:42:10|100414.9|100389.9|100421.1|100396.1|100421.1|100396.1|100413.2|100388.2|51
1652172140000|2022-05-10 08:42:20|100421.2|100396.2|100413.1|100388.1|100422.7|100397.7|100413.1|100388.1|46
1652172150000|2022-05-10 08:42:30|100412.5|100387.5|100420.9|100395.9|100420.9|100395.9|100410.9|100385.9|51
1652172160000|2022-05-10 08:42:40|100421|100396|100421|100396|100423.5|100398.5|100417.4|100392.4|61
1652172170000|2022-05-10 08:42:50|100422.4|100397.4|100423|100398|100423.6|100398.6|100421.4|100396.4|44
1652172180000|2022-05-10 08:43:00|100423.1|100398.1|100397.3|100372.3|100423.1|100398.1|100394.6|100369.6|66
1652172190000|2022-05-10 08:43:10|100397.4|100372.4|100395.4|100370.4|100399.3|100374.3|100393.7|100368.7|55
1652172200000|2022-05-10 08:43:20|100394.5|100369.5|100395|100370|100396.6|100371.6|100391|100366|45
1652172210000|2022-05-10 08:43:30|100394.8|100369.8|100399.3|100374.3|100399.4|100374.4|100394.8|100369.8|54
1652172220000|2022-05-10 08:43:40|100399.2|100374.2|100385|100360|100399.2|100374.2|100375.4|100350.4|66
1652172230000|2022-05-10 08:43:50|100385.5|100360.5|100385.1|100360.1|100388|100363|100379.4|100354.4|57
1652172240000|2022-05-10 08:44:00|100385.2|100360.2|100373.1|100348.1|100387.2|100362.2|100372|100347|66
1652172250000|2022-05-10 08:44:10|100373.2|100348.2|100382.2|100357.2|100383|100358|100373.1|100348.1|49
1652172260000|2022-05-10 08:44:20|100382.1|100357.1|100385.7|100360.7|100385.7|100360.7|100369.5|100344.5|48
1652172270000|2022-05-10 08:44:30|100386|100361|100368.8|100343.8|100387.1|100362.1|100368.2|100343.2|60
1652172280000|2022-05-10 08:44:40|100369|100344|100357.9|100332.9|100369|100344|100356.2|100331.2|56
1652172290000|2022-05-10 08:44:50|100357.8|100332.8|100352.8|100327.8|100361.7|100336.7|100352.8|100327.8|53
1652172300000|2022-05-10 08:45:00|100353.2|100328.2|100363.5|100338.5|100365.8|100340.8|100351.8|100326.8|60
1652172310000|2022-05-10 08:45:10|100363.8|100338.8|100368.4|100343.4|100369.4|100344.4|100361.7|100336.7|47
1652172320000|2022-05-10 08:45:20|100368|100343|100357.9|100332.9|100370.7|100345.7|100355.4|100330.4|51
1652172330000|2022-05-10 08:45:30|100358|100333|100355.3|100330.3|100358.8|100333.8|100352.5|100327.5|36
1652172340000|2022-05-10 08:45:40|100356.1|100331.1|100355.8|100330.8|100358.8|100333.8|100354.1|100329.1|49
1652172350000|2022-05-10 08:45:50|100356|100331|100351.6|100326.6|100359.8|100334.8|100351.2|100326.2|37
1652172360000|2022-05-10 08:46:00|100353.9|100328.9|100361.1|100336.1|100362.9|100337.9|100352.8|100327.8|44
1652172370000|2022-05-10 08:46:10|100361|100336|100351.3|100326.3|100361|100336|100350|100325|42
1652172380000|2022-05-10 08:46:20|100351.5|100326.5|100332.1|100307.1|100351.5|100326.5|100331.9|100306.9|50
1652172390000|2022-05-10 08:46:30|100329.7|100304.7|100327.1|100302.1|100330.4|100305.4|100317.2|100292.2|69
1652172400000|2022-05-10 08:46:40|100327.2|100302.2|100330.3|100305.3|100334.3|100309.3|100325.8|100300.8|65
1652172410000|2022-05-10 08:46:50|100330|100305|100307.2|100282.2|100330.8|100305.8|100307.2|100282.2|66
1652172420000|2022-05-10 08:47:00|100308.9|100283.9|100315.2|100290.2|100321.6|100296.6|100308.8|100283.8|74
1652172430000|2022-05-10 08:47:10|100314.9|100289.9|100292.4|100267.4|100316.6|100291.6|100292.3|100267.3|64
1652172440000|2022-05-10 08:47:20|100291.1|100266.1|100288.3|100263.3|100302|100267.7|100285.7|100252|44
1652172450000|2022-05-10 08:47:30|100287.8|100262.8|100289.7|100264.7|100291.6|100266.6|100286.4|100261.4|54
1652172460000|2022-05-10 08:47:40|100289.4|100264.4|100286|100261|100296.5|100271.5|100282.5|100257.5|65
1652172470000|2022-05-10 08:47:50|100288.4|100263.4|100262.2|100237.2|100288.4|100263.4|100262.2|100237.2|67
1652172480000|2022-05-10 08:48:00|100262|100237|100268.1|100243.1|100269.1|100244.1|100258.9|100233.9|60
1652172490000|2022-05-10 08:48:10|100268|100243|100274.9|100249.9|100277.8|100252.8|100266.8|100241.8|41
1652172500000|2022-05-10 08:48:20|100275.6|100250.6|100285.9|100260.9|100301.8|100263.8|100274.8|100249.8|58
1652172510000|2022-05-10 08:48:30|100284.8|100259.8|100285.9|100260.9|100303.2|100265.5|100281.8|100250.2|57
1652172520000|2022-05-10 08:48:40|100287|100262|100283.6|100258.6|100306.8|100268.9|100281.8|100244|72
1652172530000|2022-05-10 08:48:50|100283|100258|100286.7|100261.7|100288.8|100263.8|100283|100258|63
1652172540000|2022-05-10 08:49:00|100285.8|100260.8|100273.5|100248.5|100286|100261|100270.6|100245.6|55
1652172550000|2022-05-10 08:49:10|100271|100246|100275.1|100250.1|100279.1|100254.1|100271|100246|59
1652172560000|2022-05-10 08:49:20|100277.4|100252.4|100282.1|100232.1|100289.1|100262.4|100265.3|100226.1|72
1652172570000|2022-05-10 08:49:30|100282.6|100232.6|100278|100253|100283.4|100256.8|100270|100232|58
1652172580000|2022-05-10 08:49:40|100278.1|100253.1|100275.8|100250.8|100292.2|100254.5|100268.1|100229.8|60
1652172590000|2022-05-10 08:49:50|100273.9|100248.9|100270.4|100245.4|100285.5|100251.6|100267.6|100235.3|58
1652172600000|2022-05-10 08:50:00|100270.7|100245.7|100270.4|100245.4|100280|100249.2|100267.8|100224.5|51
1652172610000|2022-05-10 08:50:10|100271.9|100246.9|100281.2|100256.2|100285.7|100256.2|100268.9|100234.1|42
1652172620000|2022-05-10 08:50:20|100281.4|100256.4|100273.1|100248.1|100303.8|100267.2|100273.1|100233.9|70
1652172630000|2022-05-10 08:50:30|100270.2|100245.2|100277.3|100252.3|100291.4|100253.5|100269.3|100234.8|65
1652172640000|2022-05-10 08:50:40|100277.8|100252.8|100279.1|100254.1|100280.7|100255.7|100274.2|100249.2|63
1652172650000|2022-05-10 08:50:50|100278.9|100253.9|100276.2|100251.2|100295.1|100257.8|100275.8|100244.3|57
1652172660000|2022-05-10 08:51:00|100275.4|100250.4|100288.1|100263.1|100297.1|100266.2|100275.4|100246.2|66
1652172670000|2022-05-10 08:51:10|100288.8|100263.8|100289.6|100264.6|100299.9|100265.8|100279.1|100249.9|56
1652172680000|2022-05-10 08:51:20|100287.6|100262.6|100289.7|100264.7|100297.2|100272.2|100285|100260|60
1652172690000|2022-05-10 08:51:30|100291.2|100266.2|100292.8|100267.8|100294.2|100269.2|100288.8|100263.8|49
1652172700000|2022-05-10 08:51:40|100293.5|100268.5|100289.8|100264.8|100310.8|100273.5|100289.8|100260.7|66
1652172710000|2022-05-10 08:51:50|100290.3|100265.3|100280|100255|100305.7|100266.6|100277.9|100252.9|50
1652172720000|2022-05-10 08:52:00|100280.3|100255.3|100262.5|100237.5|100290.6|100258.2|100262.5|100237.5|65
1652172730000|2022-05-10 08:52:10|100262|100237|100238.4|100213.4|100262|100237|100230|100204.3|66
1652172740000|2022-05-10 08:52:20|100238.9|100213.9|100241.3|100216.3|100244.9|100219.9|100234.3|100209.3|56
1652172750000|2022-05-10 08:52:30|100241|100216|100237.9|100212.9|100241|100216|100232.4|100207.4|53
1652172760000|2022-05-10 08:52:40|100236.5|100211.5|100230.2|100205.2|100238.1|100213.1|100228.2|100203.2|45
1652172770000|2022-05-10 08:52:50|100229.4|100204.4|100213.5|100188.5|100230.2|100205.2|100212.6|100187.6|59
1652172780000|2022-05-10 08:53:00|100213.6|100188.6|100218.3|100193.3|100220.9|100195.9|100205.4|100180.4|72
1652172790000|2022-05-10 08:53:10|100218.1|100193.1|100217.8|100192.8|100219.5|100194.5|100207.7|100182.7|66
1652172800000|2022-05-10 08:53:20|100217.4|100192.4|100216.4|100191.4|100220.8|100195.8|100214.3|100189.3|57
1652172810000|2022-05-10 08:53:30|100216.8|100191.8|100194.8|100169.8|100217.7|100192.7|100191.1|100166.1|61
1652172820000|2022-05-10 08:53:40|100196.5|100171.5|100194.2|100169.2|100196.5|100171.5|100184.7|100159.7|62
1652172830000|2022-05-10 08:53:50|100194.1|100169.1|100187.8|100162.8|100200.6|100173.7|100184.9|100150.6|57
1652172840000|2022-05-10 08:54:00|100188.2|100163.2|100186.9|100161.9|100197.1|100166.2|100182.8|100146.6|69
1652172850000|2022-05-10 08:54:10|100186|100161|100181.6|100156.6|100186.5|100161.5|100178.2|100153.2|69
1652172860000|2022-05-10 08:54:20|100183.1|100158.1|100184.4|100159.4|100185.2|100160.2|100176.6|100151.6|68
1652172870000|2022-05-10 08:54:30|100181.7|100156.7|100182.7|100157.7|100187.5|100162.5|100180.4|100155.4|66
1652172880000|2022-05-10 08:54:40|100184|100159|100186.1|100161.1|100186.5|100161.5|100179.1|100154.1|61
1652172890000|2022-05-10 08:54:50|100186.2|100161.2|100188.2|100163.2|100190.8|100165.8|100181.2|100156.2|54
1652172900000|2022-05-10 08:55:00|100189.3|100164.3|100191.5|100166.5|100191.5|100166.5|100182.1|100157.1|50
1652172910000|2022-05-10 08:55:10|100190.8|100165.8|100182.9|100157.9|100191|100166|100182|100157|43
1652172920000|2022-05-10 08:55:20|100181.9|100156.9|100166.6|100141.6|100182.8|100157.8|100165.8|100140.8|53
1652172930000|2022-05-10 08:55:30|100166.5|100141.5|100161.8|100136.8|100166.8|100141.8|100161|100136|54
1652172940000|2022-05-10 08:55:40|100162|100137|100155.8|100130.8|100162|100137|100155.8|100130.8|37
1652172950000|2022-05-10 08:55:50|100155.6|100130.6|100143.4|100118.4|100155.6|100130.6|100143|100118|51
1652172960000|2022-05-10 08:56:00|100145.1|100120.1|100143.6|100118.6|100150.1|100125.1|100142.8|100117.8|50
1652172970000|2022-05-10 08:56:10|100142.9|100117.9|100137.1|100112.1|100144.1|100119.1|100132.4|100107.4|51
1652172980000|2022-05-10 08:56:20|100137|100112|100132.1|100107.1|100141.4|100116.4|100129.8|100104.8|60
1652172990000|2022-05-10 08:56:30|100133.4|100108.4|100129.8|100104.8|100133.4|100108.4|100120.8|100095.8|64
1652173000000|2022-05-10 08:56:40|100129.7|100104.7|100110.3|100085.3|100130|100105|100110.3|100085.3|60
1652173010000|2022-05-10 08:56:50|100110.5|100085.5|100115.5|100090.5|100115.5|100090.5|100108.2|100083.2|59
1652173020000|2022-05-10 08:57:00|100114.3|100089.3|100113.4|100088.4|100115.2|100090.2|100111.3|100086.3|31
1652173030000|2022-05-10 08:57:10|100113.5|100088.5|100115|100090|100115.3|100090.3|100113.5|100088.5|33
1652173040000|2022-05-10 08:57:20|100114.7|100089.7|100115.1|100090.1|100130.3|100093.8|100113.8|100080.3|26
1652173050000|2022-05-10 08:57:30|100112.9|100087.9|100065.1|100040.1|100127.6|100088.2|100065.1|100040.1|77
1652173060000|2022-05-10 08:57:40|100065.7|100040.7|100046.3|100021.3|100065.7|100040.7|100040.6|100015.6|53
1652173070000|2022-05-10 08:57:50|100046.2|100021.2|100046.7|100021.7|100048.5|100023.5|100046.1|100021.1|35
1652173080000|2022-05-10 08:58:00|100047.1|100022.1|100040.1|100015.1|100047.4|100022.4|100035.6|100010.6|58
1652173090000|2022-05-10 08:58:10|100039.5|100014.5|100046.6|100021.6|100055.1|100030.1|100034.6|100009.6|69
1652173100000|2022-05-10 08:58:20|100047.4|100022.4|100028.1|100003.1|100049.8|100024.8|100025.8|100000.8|58
1652173110000|2022-05-10 08:58:30|100031.6|100006.6|100039.1|100014.1|100045.1|100020.1|100030.6|100005.6|63
1652173120000|2022-05-10 08:58:40|100038.2|100013.2|100031.1|100006.1|100041.2|100016.2|100030|100005|59
1652173130000|2022-05-10 08:58:50|100032.9|100007.9|100039.8|100014.8|100042.3|100017.3|100032.9|100007.9|50
1652173140000|2022-05-10 08:59:00|100040.5|100015.5|100046.4|100021.4|100051.3|100026.3|100039.9|100014.9|69
1652173150000|2022-05-10 08:59:10|100046.1|100021.1|100055.2|100030.2|100065.3|100034.2|100037.9|100012.9|70
1652173160000|2022-05-10 08:59:20|100057.3|100032.3|100068.6|100043.6|100079.6|100043.7|100053.5|100016.5|67
1652173170000|2022-05-10 08:59:30|100067.9|100042.9|100089.8|100064.8|100096.2|100065.3|100067.4|100042.4|62
1652173180000|2022-05-10 08:59:40|100090|100065|100095.5|100070.5|100096.8|100071.8|100087.6|100062.6|57
1652173190000|2022-05-10 08:59:50|100094.8|100069.8|100151.8|100071.3|100182.1|100083.9|100094.8|100043.4|68
1652173200000|2022-05-10 09:00:00|100174|100058|100200.9|100084.9|100200.9|100084.9|100137.5|100036.5|77
1652173210000|2022-05-10 09:00:10|100191.9|100075.9|100218.9|100102.9|100226.7|100110.7|100191.9|100075.9|64
1652173220000|2022-05-10 09:00:20|100219|100103|100258.2|100142.2|100266.9|100150.9|100217.7|100101.7|65
1652173230000|2022-05-10 09:00:30|100258.6|100142.6|100266.7|100150.7|100269.6|100153.6|100256|100140|61
1652173240000|2022-05-10 09:00:40|100266.6|100150.6|100248.6|100132.6|100272.4|100156.4|100221.2|100105.2|65
1652173250000|2022-05-10 09:00:50|100249.1|100133.1|100218.2|100102.2|100257.3|100141.3|100211.6|100095.6|72
1652173260000|2022-05-10 09:01:00|100216.5|100100.5|100141.1|100062.2|100217.1|100101.1|100139.5|100045.3|77
1652173270000|2022-05-10 09:01:10|100143.5|100060.7|100132.1|100041.2|100147.4|100066.8|100113.9|100027.6|65
1652173280000|2022-05-10 09:01:20|100130.9|100044.2|100122.9|100072.9|100150.4|100072.9|100122.6|100040.1|74
1652173290000|2022-05-10 09:01:30|100133|100062.1|100121.3|100071.3|100134|100074|100118.5|100056.9|57
1652173300000|2022-05-10 09:01:40|100121.4|100071.4|100128.7|100078.7|100129.5|100079.5|100114.7|100064.7|62
1652173310000|2022-05-10 09:01:50|100128.9|100078.9|100163.2|100113.2|100163.8|100113.8|100123.4|100073.4|59
1652173320000|2022-05-10 09:02:00|100164.3|100114.3|100169.4|100119.4|100186.9|100128.1|100152.3|100104.5|74
1652173330000|2022-05-10 09:02:10|100168.9|100118.9|100193.5|100143.5|100203.2|100150.8|100165|100117.4|68
1652173340000|2022-05-10 09:02:20|100194|100144|100206.6|100181.6|100237.5|100187.5|100192.5|100139.9|75
1652173350000|2022-05-10 09:02:30|100202.4|100177.4|100209.6|100159.6|100229.1|100185.2|100195.4|100153.1|68
1652173360000|2022-05-10 09:02:40|100209.1|100159.1|100179.9|100129.9|100211.9|100172.2|100175.9|100129.9|72
1652173370000|2022-05-10 09:02:50|100179.2|100129.2|100120|100095|100179.2|100129.2|100120|100093.1|66
1652173380000|2022-05-10 09:03:00|100121.2|100096.2|100121.3|100096.3|100142.7|100101.4|100113.7|100086.8|63
1652173390000|2022-05-10 09:03:10|100118.9|100093.9|100123.6|100098.6|100135|100100.2|100111.4|100085|58
1652173400000|2022-05-10 09:03:20|100121|100096|100108.9|100083.9|100156.2|100118.2|100108.9|100083.9|72
1652173410000|2022-05-10 09:03:30|100103.6|100078.6|100089.3|100064.3|100103.6|100078.6|100085.6|100060.6|55
1652173420000|2022-05-10 09:03:40|100089.6|100064.6|100098|100073|100100.4|100075.4|100089.3|100064.3|67
1652173430000|2022-05-10 09:03:50|100099.2|100074.2|100097.9|100072.9|100102.9|100077.9|100096.1|100071.1|61
1652173440000|2022-05-10 09:04:00|100098.4|100073.4|100114.7|100089.7|100118.6|100093.6|100098.3|100073.3|60
1652173450000|2022-05-10 09:04:10|100114.8|100089.8|100117|100092|100122.6|100097.6|100113.7|100088.7|48
1652173460000|2022-05-10 09:04:20|100117.5|100092.5|100120.7|100095.7|100124.2|100099.2|100111|100086|54
1652173470000|2022-05-10 09:04:30|100119.4|100094.4|100117.9|100092.9|100120.8|100095.8|100117.6|100092.6|44
1652173480000|2022-05-10 09:04:40|100118|100093|100116.4|100091.4|100120.6|100095.6|100112.8|100087.8|55
1652173490000|2022-05-10 09:04:50|100115.9|100090.9|100120.5|100095.5|100121.9|100096.9|100113.3|100088.3|59
1652173500000|2022-05-10 09:05:00|100120.3|100095.3|100116.5|100091.5|100125.9|100100.9|100116.5|100091.5|50
1652173510000|2022-05-10 09:05:10|100116.7|100091.7|100110.6|100085.6|100119.4|100094.4|100110.6|100085.6|56
1652173520000|2022-05-10 09:05:20|100110.2|100085.2|100105.6|100080.6|100115.1|100090.1|100102.6|100077.6|51
1652173530000|2022-05-10 09:05:30|100105|100080|100105.2|100080.2|100105.6|100080.6|100100.2|100075.2|41
1652173540000|2022-05-10 09:05:40|100104.8|100079.8|100106|100081|100106.6|100081.6|100103.2|100078.2|29
1652173550000|2022-05-10 09:05:50|100106.1|100081.1|100111.7|100086.7|100112|100087|100104.9|100079.9|38
1652173560000|2022-05-10 09:06:00|100111.4|100086.4|100111.3|100086.3|100111.8|100086.8|100106.9|100081.9|35
1652173570000|2022-05-10 09:06:10|100111|100086|100106.5|100081.5|100111.5|100086.5|100105.4|100080.4|54
1652173580000|2022-05-10 09:06:20|100106.6|100081.6|100118.5|100093.5|100120|100095|100104.7|100079.7|47
1652173590000|2022-05-10 09:06:30|100118.9|100093.9|100138.4|100113.4|100138.4|100113.4|100114.3|100075.9|64
1652173600000|2022-05-10 09:06:40|100138|100113|100155.8|100130.8|100156.9|100131.9|100135.7|100110.7|61
1652173610000|2022-05-10 09:06:50|100156.3|100131.3|100167.2|100142.2|100171.7|100146.7|100153.5|100128.5|56
1652173620000|2022-05-10 09:07:00|100167.3|100142.3|100178.5|100153.5|100178.5|100153.5|100166.1|100141.1|54
1652173630000|2022-05-10 09:07:10|100175.3|100150.3|100162.3|100137.3|100176.5|100151.5|100161.3|100136.3|65
1652173640000|2022-05-10 09:07:20|100162.2|100137.2|100170.5|100145.5|100171.1|100146.1|100162.1|100137.1|53
1652173650000|2022-05-10 09:07:30|100170.1|100145.1|100180.2|100155.2|100180.5|100155.5|100170.1|100145.1|42
1652173660000|2022-05-10 09:07:40|100180.3|100155.3|100179.7|100154.7|100180.3|100155.3|100173.7|100148.7|39
1652173670000|2022-05-10 09:07:50|100180|100155|100183.3|100158.3|100183.3|100158.3|100176.6|100151.6|45
1652173680000|2022-05-10 09:08:00|100183.2|100158.2|100193.1|100168.1|100194.1|100169.1|100180|100155|52
1652173690000|2022-05-10 09:08:10|100192.7|100167.7|100186|100161|100193.4|100168.4|100181|100156|45
1652173700000|2022-05-10 09:08:20|100185.8|100160.8|100191.4|100166.4|100194.6|100169.6|100185.6|100160.6|40
1652173710000|2022-05-10 09:08:30|100191.1|100166.1|100193.1|100168.1|100193.2|100168.2|100189.6|100164.6|34
1652173720000|2022-05-10 09:08:40|100193|100168|100188.7|100163.7|100194.8|100169.8|100186.5|100161.5|32
1652173730000|2022-05-10 09:08:50|100188.5|100163.5|100190.7|100165.7|100192.1|100167.1|100188.2|100163.2|42
1652173740000|2022-05-10 09:09:00|100190.8|100165.8|100189.1|100164.1|100190.8|100165.8|100188.3|100163.3|34
1652173750000|2022-05-10 09:09:10|100189.2|100164.2|100186.6|100161.6|100189.7|100164.7|100186.6|100161.6|22
1652173760000|2022-05-10 09:09:20|100186.7|100161.7|100210.1|100185.1|100224.7|100187.7|100186.7|100161.7|59
1652173770000|2022-05-10 09:09:30|100210.2|100185.2|100208.1|100183.1|100213.9|100188.9|100207.4|100182.4|38
1652173780000|2022-05-10 09:09:40|100206.4|100181.4|100211.2|100186.2|100218.7|100188.6|100205.9|100164|46
1652173790000|2022-05-10 09:09:50|100210.2|100185.2|100234.3|100209.3|100267|100229.2|100210.2|100185.2|63
1652173800000|2022-05-10 09:10:00|100233.5|100208.5|100267.3|100217.3|100268.7|100226.5|100220.8|100186|73
1652173810000|2022-05-10 09:10:10|100267.5|100217.5|100275.5|100250.5|100290.6|100251.2|100258.9|100217.2|71
1652173820000|2022-05-10 09:10:20|100276.4|100251.4|100285.8|100260.8|100301.9|100264.1|100276.4|100242.8|69
1652173830000|2022-05-10 09:10:30|100284.8|100259.8|100308.9|100258.9|100310.7|100267.3|100280.7|100251.7|66
1652173840000|2022-05-10 09:10:40|100296.5|100271.5|100309.3|100259.3|100312.5|100274.9|100295.7|100256.5|54
1652173850000|2022-05-10 09:10:50|100309.5|100259.5|100306.4|100281.4|100332.2|100284.1|100296.2|100250.7|62
1652173860000|2022-05-10 09:11:00|100306.6|100281.6|100326.7|100276.7|100338.2|100296.8|100303.9|100262.9|72
1652173870000|2022-05-10 09:11:10|100326.5|100276.5|100305.9|100280.9|100327.3|100291.1|100303.9|100269.8|70
1652173880000|2022-05-10 09:11:20|100304.8|100279.8|100337.4|100287.4|100340.3|100300.6|100304.8|100278.3|70
1652173890000|2022-05-10 09:11:30|100337.5|100287.5|100330.6|100305.6|100351|100315.1|100325.1|100287.5|71
1652173900000|2022-05-10 09:11:40|100331.6|100306.6|100331.1|100306.1|100357.4|100320.8|100331.1|100297.9|73
1652173910000|2022-05-10 09:11:50|100331.4|100306.4|100336.4|100311.4|100339.1|100314.1|100328|100303|53
1652173920000|2022-05-10 09:12:00|100337|100312|100344.9|100319.9|100356.4|100321.7|100327.4|100299.8|64
1652173930000|2022-05-10 09:12:10|100345.3|100320.3|100343.9|100318.9|100370.6|100345.6|100339.1|100314.1|64
1652173940000|2022-05-10 09:12:20|100341.7|100316.7|100335.6|100310.6|100341.7|100316.7|100333|100308|61
1652173950000|2022-05-10 09:12:30|100333.5|100308.5|100325.3|100300.3|100336.7|100311.7|100324|100299|46
1652173960000|2022-05-10 09:12:40|100326.1|100301.1|100301.1|100276.1|100327.4|100302.4|100300.3|100275.3|45
1652173970000|2022-05-10 09:12:50|100301.2|100276.2|100319.3|100294.3|100321.8|100296.8|100301.2|100276.2|40
1652173980000|2022-05-10 09:13:00|100319|100294|100329.7|100304.7|100335.6|100310.6|100316.2|100291.2|52
1652173990000|2022-05-10 09:13:10|100329.1|100304.1|100333.8|100308.8|100337.5|100312.5|100329.1|100304.1|49
1652174000000|2022-05-10 09:13:20|100333.6|100308.6|100338.7|100313.7|100338.7|100313.7|100333|100308|41
1652174010000|2022-05-10 09:13:30|100338.5|100313.5|100333.5|100308.5|100338.5|100313.5|100333.5|100308.5|26
1652174020000|2022-05-10 09:13:40|100334.8|100309.8|100336.9|100311.9|100336.9|100311.9|100334.8|100309.8|23
1652174030000|2022-05-10 09:13:50|100336.4|100311.4|100337.4|100312.4|100338.8|100313.8|100335.5|100310.5|29
1652174040000|2022-05-10 09:14:00|100338.5|100313.5|100337.8|100312.8|100340|100315|100331.4|100306.4|40
1652174050000|2022-05-10 09:14:10|100337.5|100312.5|100341.4|100316.4|100345.2|100320.2|100336.4|100311.4|32
1652174060000|2022-05-10 09:14:20|100341.3|100316.3|100352.6|100327.6|100355.1|100330.1|100338.5|100313.5|30
1652174070000|2022-05-10 09:14:30|100352.4|100327.4|100351.1|100326.1|100352.4|100327.4|100349.4|100324.4|29
1652174080000|2022-05-10 09:14:40|100351|100326|100350.2|100325.2|100358.9|100333.9|100350.2|100325.2|29
1652174090000|2022-05-10 09:14:50|100367.5|100342.5|100391.8|100366.8|100391.8|100366.8|100367.5|100342.5|61
1652174100000|2022-05-10 09:15:00|100391.6|100366.6|100389.2|100364.2|100400.8|100375.8|100387.2|100362.2|67
1652174110000|2022-05-10 09:15:10|100389.7|100364.7|100374.4|100349.4|100395|100366.3|100374.4|100345|55
1652174120000|2022-05-10 09:15:20|100375.2|100350.2|100394.5|100369.5|100406.9|100371.5|100372.6|100347.6|77
1652174130000|2022-05-10 09:15:30|100387.4|100362.4|100414|100389|100423.3|100391.3|100383.3|100358.3|74
1652174140000|2022-05-10 09:15:40|100413.9|100388.9|100412.8|100387.8|100430.7|100392.9|100409.8|100375.4|57
1652174150000|2022-05-10 09:15:50|100412.3|100387.3|100445|100420|100448.2|100423.2|100412.3|100387.3|74
1652174160000|2022-05-10 09:16:00|100444.8|100419.8|100445.1|100420.1|100456.1|100420.2|100437.6|100402.4|68
1652174170000|2022-05-10 09:16:10|100445.3|100420.3|100434.5|100409.5|100454.1|100429.1|100434.4|100409.4|67
1652174180000|2022-05-10 09:16:20|100434.3|100409.3|100440.3|100415.3|100447.9|100416.7|100433.9|100397.9|50
1652174190000|2022-05-10 09:16:30|100436.3|100411.3|100416.3|100391.3|100436.4|100411.4|100415.3|100390.3|61
1652174200000|2022-05-10 09:16:40|100416.6|100391.6|100415.8|100390.8|100420.1|100395.1|100412.3|100387.3|48
1652174210000|2022-05-10 09:16:50|100416.3|100391.3|100429.3|100404.3|100429.6|100404.6|100414.8|100389.8|52
1652174220000|2022-05-10 09:17:00|100428.5|100403.5|100432.7|100407.7|100443|100418|100428.5|100403.5|65
1652174230000|2022-05-10 09:17:10|100421.8|100396.8|100414.2|100389.2|100421.8|100396.8|100410.7|100385.7|72
1652174240000|2022-05-10 09:17:20|100415.4|100390.4|100412.3|100387.3|100419.1|100394.1|100406.5|100381.5|53
1652174250000|2022-05-10 09:17:30|100412.8|100387.8|100421.9|100396.9|100425|100400|100412.2|100387.2|62
1652174260000|2022-05-10 09:17:40|100420.7|100395.7|100421.3|100396.3|100424.6|100399.6|100418.6|100393.6|42
1652174270000|2022-05-10 09:17:50|100421.8|100396.8|100420.6|100395.6|100422.3|100397.3|100412.3|100387.3|59
1652174280000|2022-05-10 09:18:00|100421|100396|100435.4|100410.4|100436.8|100411.8|100420.6|100395.6|54
1652174290000|2022-05-10 09:18:10|100436|100411|100447.2|100422.2|100448.8|100423.8|100435.9|100410.9|72
1652174300000|2022-05-10 09:18:20|100447.8|100422.8|100458|100433|100459.9|100434.9|100445.9|100420.9|67
1652174310000|2022-05-10 09:18:30|100457.7|100432.7|100474|100449|100475.4|100450.4|100451.4|100426.4|59
1652174320000|2022-05-10 09:18:40|100475.9|100450.9|100487.8|100462.8|100491.8|100466.8|100475.9|100450.9|69
1652174330000|2022-05-10 09:18:50|100488.5|100463.5|100499.9|100474.9|100507.1|100482.1|100487.3|100462.3|63
1652174340000|2022-05-10 09:19:00|100498.4|100473.4|100508.9|100483.9|100510.5|100485.5|100497.3|100472.3|63
1652174350000|2022-05-10 09:19:10|100514|100489|100486.6|100461.6|100514.3|100489.3|100486.6|100461.6|64
1652174360000|2022-05-10 09:19:20|100485.3|100460.3|100502.5|100477.5|100511.9|100486.9|100482.4|100457.4|59
1652174370000|2022-05-10 09:19:30|100503.5|100478.5|100509.4|100484.4|100509.6|100484.6|100503.1|100478.1|50
1652174380000|2022-05-10 09:19:40|100509|100484|100506.2|100481.2|100509.3|100484.3|100505.2|100480.2|36
1652174390000|2022-05-10 09:19:50|100505.3|100480.3|100509.8|100484.8|100511.3|100486.3|100504.8|100479.8|53
1652174400000|2022-05-10 09:20:00|100509.6|100484.6|100504|100479|100510.4|100485.4|100500.7|100475.7|62
1652174410000|2022-05-10 09:20:10|100501|100476|100511.6|100486.6|100511.9|100486.9|100501|100476|52
1652174420000|2022-05-10 09:20:20|100511.5|100486.5|100516.4|100491.4|100520.4|100495.4|100509.2|100484.2|55
1652174430000|2022-05-10 09:20:30|100515|100490|100518.1|100493.1|100522.7|100497.7|100513.8|100488.8|44
1652174440000|2022-05-10 09:20:40|100517.6|100492.6|100516.7|100491.7|100522|100497|100514.8|100489.8|44
1652174450000|2022-05-10 09:20:50|100516.5|100491.5|100522.3|100497.3|100523.1|100498.1|100516.5|100491.5|44
1652174460000|2022-05-10 09:21:00|100521.2|100496.2|100512.7|100487.7|100521.8|100496.8|100507.2|100482.2|48
1652174470000|2022-05-10 09:21:10|100512.2|100487.2|100519.6|100494.6|100521.5|100496.5|100511.4|100486.4|49
1652174480000|2022-05-10 09:21:20|100521.5|100496.5|100521.3|100496.3|100526.3|100501.3|100519.3|100494.3|54
1652174490000|2022-05-10 09:21:30|100522.7|100497.7|100531.4|100506.4|100537.3|100512.3|100520.6|100495.6|63
1652174500000|2022-05-10 09:21:40|100531.7|100506.7|100531.4|100506.4|100535|100510|100530.9|100505.9|51
1652174510000|2022-05-10 09:21:50|100531.8|100506.8|100524.8|100499.8|100532|100507|100524.8|100499.8|52
1652174520000|2022-05-10 09:22:00|100526.4|100501.4|100530|100505|100531.5|100506.5|100524.7|100499.7|53
1652174530000|2022-05-10 09:22:10|100529.8|100504.8|100527.9|100502.9|100532.1|100507.1|100526.2|100501.2|43
1652174540000|2022-05-10 09:22:20|100527.1|100502.1|100528.3|100503.3|100528.6|100503.6|100523.8|100498.8|44
1652174550000|2022-05-10 09:22:30|100528.4|100503.4|100534.5|100509.5|100542.2|100517.2|100527.5|100502.5|49
1652174560000|2022-05-10 09:22:40|100534.4|100509.4|100532.8|100507.8|100534.4|100509.4|100532.2|100507.2|29
1652174570000|2022-05-10 09:22:50|100533|100508|100532.8|100507.8|100533.1|100508.1|100532.2|100507.2|11
1652174580000|2022-05-10 09:23:00|100532.7|100507.7|100531.7|100506.7|100533.1|100508.1|100528.2|100503.2|28
1652174590000|2022-05-10 09:23:10|100532.9|100507.9|100532.1|100507.1|100533.3|100508.3|100532|100507|26
1652174600000|2022-05-10 09:23:20|100532.5|100507.5|100534.5|100509.5|100534.7|100509.7|100527.5|100502.5|39
1652174610000|2022-05-10 09:23:30|100534.4|100509.4|100526.7|100501.7|100536.8|100511.8|100526.4|100501.4|50
1652174620000|2022-05-10 09:23:40|100526.8|100501.8|100521.5|100496.5|100527.1|100502.1|100519.1|100494.1|44
1652174630000|2022-05-10 09:23:50|100521.6|100496.6|100523.3|100498.3|100524.6|100499.6|100519.5|100494.5|43
1652174640000|2022-05-10 09:24:00|100523.1|100498.1|100531|100506|100531|100506|100522.2|100497.2|42
1652174650000|2022-05-10 09:24:10|100534.4|100509.4|100550.3|100525.3|100551.7|100526.7|100534.4|100509.4|46
1652174660000|2022-05-10 09:24:20|100550.7|100525.7|100554.4|100529.4|100567.2|100542.2|100550.7|100525.7|62
1652174670000|2022-05-10 09:24:30|100554.7|100529.7|100548.7|100523.7|100554.9|100529.9|100548.2|100523.2|49
1652174680000|2022-05-10 09:24:40|100548.8|100523.8|100557.5|100532.5|100557.8|100532.8|100548.8|100523.8|53
1652174690000|2022-05-10 09:24:50|100558|100533|100564.4|100539.4|100566.9|100541.9|100555.8|100530.8|50
1652174700000|2022-05-10 09:25:00|100563.8|100538.8|100557.4|100532.4|100564.1|100539.1|100556.2|100531.2|53
1652174710000|2022-05-10 09:25:10|100557.2|100532.2|100556.7|100531.7|100561.5|100536.5|100556.1|100531.1|53
1652174720000|2022-05-10 09:25:20|100557|100532|100577.1|100552.1|100578.3|100553.3|100555.7|100530.7|33
1652174730000|2022-05-10 09:25:30|100576.8|100551.8|100575.7|100550.7|100580.9|100555.9|100573.1|100548.1|51
1652174740000|2022-05-10 09:25:40|100577.2|100552.2|100570.5|100545.5|100577.7|100552.7|100569.7|100544.7|45
1652174750000|2022-05-10 09:25:50|100570.2|100545.2|100571.8|100546.8|100572|100547|100569.3|100544.3|25
1652174760000|2022-05-10 09:26:00|100572|100547|100575.1|100550.1|100578.3|100553.3|100570.4|100545.4|32
1652174770000|2022-05-10 09:26:10|100575.6|100550.6|100579.6|100554.6|100590.9|100565.9|100575.6|100550.6|50
1652174780000|2022-05-10 09:26:20|100581.4|100556.4|100585.3|100560.3|100586.3|100561.3|100580.7|100555.7|51
1652174790000|2022-05-10 09:26:30|100584.6|100559.6|100593.2|100568.2|100593.8|100568.8|100584.6|100559.6|46
1652174800000|2022-05-10 09:26:40|100590.9|100565.9|100591.8|100566.8|100593.7|100568.7|100587.4|100562.4|49
1652174810000|2022-05-10 09:26:50|100591.3|100566.3|100594.7|100569.7|100596.5|100571.5|100591.1|100566.1|38
1652174820000|2022-05-10 09:27:00|100594.6|100569.6|100592.2|100567.2|100596.2|100571.2|100587.6|100562.6|38
1652174830000|2022-05-10 09:27:10|100593.7|100568.7|100590.9|100565.9|100594.7|100569.7|100590.8|100565.8|41
1652174840000|2022-05-10 09:27:20|100591.3|100566.3|100576.5|100551.5|100591.3|100566.3|100573.8|100548.8|57
1652174850000|2022-05-10 09:27:30|100579.2|100554.2|100577.1|100552.1|100581.5|100556.5|100565.7|100540.7|66
1652174860000|2022-05-10 09:27:40|100577.9|100552.9|100573.9|100548.9|100580.1|100555.1|100568.5|100543.5|44
1652174870000|2022-05-10 09:27:50|100575.9|100550.9|100589.6|100564.6|100589.8|100564.8|100574.5|100549.5|47
1652174880000|2022-05-10 09:28:00|100589.8|100564.8|100569.8|100544.8|100589.8|100564.8|100568.7|100543.7|56
1652174890000|2022-05-10 09:28:10|100570|100545|100577|100552|100579.4|100554.4|100570|100545|43
1652174900000|2022-05-10 09:28:20|100577.6|100552.6|100557.6|100532.6|100578.1|100553.1|100556.6|100531.6|43
1652174910000|2022-05-10 09:28:30|100557|100532|100552.3|100527.3|100557|100532|100551.3|100526.3|35
1652174920000|2022-05-10 09:28:40|100552.7|100527.7|100539.5|100514.5|100552.7|100527.7|100538.1|100513.1|50
1652174930000|2022-05-10 09:28:50|100539.9|100514.9|100557.8|100532.8|100564|100539|100539.3|100514.3|51
1652174940000|2022-05-10 09:29:00|100557.6|100532.6|100564.1|100539.1|100567.1|100542.1|100557.3|100532.3|37
1652174950000|2022-05-10 09:29:10|100563.5|100538.5|100563.3|100538.3|100567.2|100542.2|100561.7|100536.7|32
1652174960000|2022-05-10 09:29:20|100563.4|100538.4|100566.5|100541.5|100567.4|100542.4|100562.3|100537.3|42
1652174970000|2022-05-10 09:29:30|100566.2|100541.2|100571|100546|100571.6|100546.6|100561.4|100536.4|43
1652174980000|2022-05-10 09:29:40|100571.1|100546.1|100581.2|100556.2|100591.7|100566.7|100571.1|100546.1|58
1652174990000|2022-05-10 09:29:50|100581.9|100556.9|100584.4|100559.4|100585.2|100560.2|100580.3|100555.3|40
1652175000000|2022-05-10 09:30:00|100584.3|100559.3|100579.5|100554.5|100584.3|100559.3|100579|100554|49
1652175010000|2022-05-10 09:30:10|100579.1|100554.1|100576.2|100551.2|100579.1|100554.1|100573.9|100548.9|53
1652175020000|2022-05-10 09:30:20|100576.3|100551.3|100570.2|100545.2|100578.7|100553.7|100564.5|100539.5|63
1652175030000|2022-05-10 09:30:30|100571|100546|100584.9|100559.9|100584.9|100559.9|100568.4|100543.4|64
1652175040000|2022-05-10 09:30:40|100585.4|100560.4|100625.8|100600.8|100636.1|100611.1|100583.9|100558.9|60
1652175050000|2022-05-10 09:30:50|100625.9|100600.9|100644.9|100619.9|100645.1|100620.1|100621.2|100596.2|64
1652175060000|2022-05-10 09:31:00|100643.6|100618.6|100645|100620|100646|100621|100631.6|100606.6|63
1652175070000|2022-05-10 09:31:10|100644.8|100619.8|100649.9|100624.9|100650.7|100625.7|100643.1|100618.1|58
1652175080000|2022-05-10 09:31:20|100649.4|100624.4|100646|100621|100652.4|100627.4|100646|100621|57
1652175090000|2022-05-10 09:31:30|100648.2|100623.2|100651.4|100626.4|100655.8|100630.8|100648.2|100623.2|47
1652175100000|2022-05-10 09:31:40|100651.8|100626.8|100649.3|100624.3|100656.1|100631.1|100645.8|100620.8|49
1652175110000|2022-05-10 09:31:50|100643.1|100618.1|100603.6|100578.6|100645.3|100618.1|100603.2|100554.2|69
1652175120000|2022-05-10 09:32:00|100603.8|100578.8|100608.3|100583.3|100612.7|100587.7|100603.1|100578.1|62
1652175130000|2022-05-10 09:32:10|100606.6|100581.6|100587.4|100562.4|100610.4|100585.4|100582.7|100553.8|63
1652175140000|2022-05-10 09:32:20|100586.8|100561.8|100588.7|100563.7|100601|100576|100585.4|100560.4|61
1652175150000|2022-05-10 09:32:30|100587.6|100562.6|100578.7|100553.7|100590|100565|100577.1|100552.1|56
1652175160000|2022-05-10 09:32:40|100578.6|100553.6|100566.1|100541.1|100590.4|100555.5|100566|100540.4|50
1652175170000|2022-05-10 09:32:50|100568.7|100543.7|100553.2|100528.2|100568.7|100543.7|100552.5|100527.5|48
1652175180000|2022-05-10 09:33:00|100553.1|100528.1|100537|100512|100553.6|100528.6|100536.4|100511.4|54
1652175190000|2022-05-10 09:33:10|100537.1|100512.1|100505.7|100480.7|100537.1|100512.1|100505.7|100480.7|52
1652175200000|2022-05-10 09:33:20|100505.1|100480.1|100527.8|100502.8|100543.8|100506.9|100504.7|100479.7|54
1652175210000|2022-05-10 09:33:30|100527.7|100502.7|100522|100497|100542.6|100506.7|100519.7|100489.7|56
1652175220000|2022-05-10 09:33:40|100521.5|100496.5|100531.6|100506.6|100542.8|100506.6|100521|100489.1|50
1652175230000|2022-05-10 09:33:50|100531.2|100506.2|100531.5|100506.5|100548.3|100514.2|100522.5|100497.5|55
1652175240000|2022-05-10 09:34:00|100530.1|100505.1|100526.3|100501.3|100530.2|100505.2|100525.9|100500.9|28
1652175250000|2022-05-10 09:34:10|100527.4|100502.4|100526.1|100501.1|100529.8|100504.8|100525.5|100500.5|36
1652175260000|2022-05-10 09:34:20|100525.8|100500.8|100531.1|100506.1|100531.4|100506.4|100520.7|100495.7|45
1652175270000|2022-05-10 09:34:30|100527.8|100502.8|100513|100488|100527.8|100502.8|100511.1|100476|46
1652175280000|2022-05-10 09:34:40|100513.1|100488.1|100525|100500|100526.3|100501.3|100508.4|100483.4|34
1652175290000|2022-05-10 09:34:50|100524.2|100499.2|100525.6|100500.6|100527.9|100502.9|100521.2|100496.2|50
1652175300000|2022-05-10 09:35:00|100526|100501|100524.2|100499.2|100527.2|100502.2|100522.2|100497.2|43
1652175310000|2022-05-10 09:35:10|100525.4|100500.4|100526.4|100501.4|100526.5|100501.5|100524.7|100499.7|27
1652175320000|2022-05-10 09:35:20|100526.2|100501.2|100525|100500|100526.2|100501.2|100524.9|100499.9|20
1652175330000|2022-05-10 09:35:30|100525.1|100500.1|100543.5|100518.5|100543.9|100518.9|100524.8|100499.8|25
1652175340000|2022-05-10 09:35:40|100543.4|100518.4|100561.5|100536.5|100566.5|100537.6|100539.8|100511|62
1652175350000|2022-05-10 09:35:50|100561.8|100536.8|100579.5|100554.5|100588.1|100557.1|100561.5|100526.8|55
1652175360000|2022-05-10 09:36:00|100580.9|100555.9|100588.3|100563.3|100610.4|100572.1|100577.6|100552.6|68
1652175370000|2022-05-10 09:36:10|100588.2|100563.2|100581.9|100556.9|100599.6|100565.1|100578.5|100548.9|53
1652175380000|2022-05-10 09:36:20|100581.7|100556.7|100574.9|100549.9|100583.1|100558.1|100572.8|100547.8|56
1652175390000|2022-05-10 09:36:30|100574.7|100549.7|100567|100542|100574.7|100549.7|100565.7|100540.7|49
1652175400000|2022-05-10 09:36:40|100568.3|100543.3|100563.6|100538.6|100569.3|100544.3|100563.5|100538.5|54
1652175410000|2022-05-10 09:36:50|100562.8|100537.8|100571|100546|100571.5|100546.5|100562.8|100537.8|42
1652175420000|2022-05-10 09:37:00|100570.7|100545.7|100571.9|100546.9|100571.9|100546.9|100566.8|100541.8|48
1652175430000|2022-05-10 09:37:10|100572.1|100547.1|100576.5|100551.5|100581|100556|100568.7|100543.7|49
1652175440000|2022-05-10 09:37:20|100576.6|100551.6|100577.6|100552.6|100591.5|100554|100575.8|100541|47
1652175450000|2022-05-10 09:37:30|100577.5|100552.5|100589.8|100564.8|100590.6|100565.6|100577.5|100552.5|44
1652175460000|2022-05-10 09:37:40|100589.9|100564.9|100594.7|100569.7|100595.3|100570.3|100588.1|100563.1|44
1652175470000|2022-05-10 09:37:50|100598.2|100573.2|100592.4|100567.4|100600.8|100575.8|100588.8|100563.8|45
1652175480000|2022-05-10 09:38:00|100593.2|100568.2|100591.4|100566.4|100594.7|100569.7|100588.9|100563.9|49
1652175490000|2022-05-10 09:38:10|100590.7|100565.7|100597.2|100572.2|100597.2|100572.2|100590.7|100565.7|41
1652175500000|2022-05-10 09:38:20|100597.3|100572.3|100594.2|100569.2|100599.6|100574.6|100592.7|100567.7|40
1652175510000|2022-05-10 09:38:30|100594.1|100569.1|100580.1|100555.1|100596.4|100571.4|100579.7|100554.7|53
1652175520000|2022-05-10 09:38:40|100579.5|100554.5|100569.1|100544.1|100582.8|100557.8|100567.7|100542.7|52
1652175530000|2022-05-10 09:38:50|100581.7|100531.7|100576.2|100551.2|100585.7|100552.9|100569|100531.7|51
1652175540000|2022-05-10 09:39:00|100574|100549|100578.3|100553.3|100578.4|100553.4|100570.5|100545.5|65
1652175550000|2022-05-10 09:39:10|100580.1|100555.1|100577|100552|100580.1|100555.1|100574.5|100549.5|54
1652175560000|2022-05-10 09:39:20|100576.9|100551.9|100574.4|100549.4|100579.1|100554.1|100574.3|100549.3|37
1652175570000|2022-05-10 09:39:30|100574.8|100549.8|100574.2|100549.2|100588.6|100551.1|100571.4|100538|49
1652175580000|2022-05-10 09:39:40|100577.7|100552.7|100561.3|100536.3|100595.4|100562.8|100556.7|100531.7|66
1652175590000|2022-05-10 09:39:50|100560.5|100535.5|100562|100537|100563.8|100538.8|100558.3|100533.3|57
1652175600000|2022-05-10 09:40:00|100561.9|100536.9|100545.6|100520.6|100561.9|100536.9|100543.9|100518.9|72
1652175610000|2022-05-10 09:40:10|100545.3|100520.3|100563.1|100538.1|100582.1|100542.5|100541.1|100507.7|67
1652175620000|2022-05-10 09:40:20|100563.3|100538.3|100566.5|100541.5|100572.2|100547.2|100563.2|100538.2|39
1652175630000|2022-05-10 09:40:30|100569.1|100544.1|100567.9|100542.9|100571.5|100546.5|100564.6|100539.6|58
1652175640000|2022-05-10 09:40:40|100567.8|100542.8|100576.5|100551.5|100578.7|100553.7|100567.2|100542.2|56
1652175650000|2022-05-10 09:40:50|100578.2|100553.2|100572.2|100547.2|100585.7|100553.6|100572.2|100534.9|45
1652175660000|2022-05-10 09:41:00|100572.5|100547.5|100574.7|100549.7|100579|100554|100566.1|100541.1|59
1652175670000|2022-05-10 09:41:10|100574.1|100549.1|100576.6|100551.6|100581.7|100556.7|100574.1|100549.1|39
1652175680000|2022-05-10 09:41:20|100579.9|100554.9|100620.3|100595.3|100623.2|100598.2|100579.9|100541.5|67
1652175690000|2022-05-10 09:41:30|100618.6|100593.6|100625.1|100600.1|100628.5|100603.5|100614.3|100589.3|66
1652175700000|2022-05-10 09:41:40|100625.6|100600.6|100665.3|100640.3|100667.4|100642.4|100625.6|100600.6|72
1652175710000|2022-05-10 09:41:50|100665.8|100640.8|100653.8|100628.8|100666.1|100641.1|100652.9|100627.9|55
1652175720000|2022-05-10 09:42:00|100653|100628|100643.1|100618.1|100654.2|100629.2|100639.3|100614.3|65
1652175730000|2022-05-10 09:42:10|100644|100619|100651.1|100626.1|100652.8|100627.8|100642.9|100617.9|46
1652175740000|2022-05-10 09:42:20|100651.3|100626.3|100635.5|100610.5|100655.9|100630.9|100635.5|100610.5|61
1652175750000|2022-05-10 09:42:30|100636.1|100611.1|100633|100608|100636.2|100611.2|100629.9|100604.9|46
1652175760000|2022-05-10 09:42:40|100631.6|100606.6|100609.5|100584.5|100635.1|100610.1|100608.6|100583.6|61
1652175770000|2022-05-10 09:42:50|100609.2|100584.2|100607.3|100582.3|100610.3|100585.3|100604.5|100579.5|62
1652175780000|2022-05-10 09:43:00|100607.8|100582.8|100604.5|100579.5|100609.7|100584.7|100600.6|100575.6|51
1652175790000|2022-05-10 09:43:10|100606.4|100581.4|100612.1|100587.1|100612.5|100587.5|100600.8|100575.8|53
1652175800000|2022-05-10 09:43:20|100609.8|100584.8|100615.3|100590.3|100615.3|100590.3|100608.3|100583.3|52
1652175810000|2022-05-10 09:43:30|100615.2|100590.2|100626.7|100601.7|100630|100605|100615.2|100590.2|38
1652175820000|2022-05-10 09:43:40|100627.4|100602.4|100642.1|100617.1|100643.1|100618.1|100627|100602|61
1652175830000|2022-05-10 09:43:50|100641.7|100616.7|100656.5|100631.5|100679.9|100644.5|100641.7|100616.7|71
1652175840000|2022-05-10 09:44:00|100655.1|100630.1|100653.1|100628.1|100660.5|100635.5|100648.8|100623.8|48
1652175850000|2022-05-10 09:44:10|100653.3|100628.3|100669.4|100644.4|100696|100664.2|100653.3|100618.9|71
1652175860000|2022-05-10 09:44:20|100669.5|100644.5|100686.8|100636.8|100686.8|100648.8|100667.1|100630.6|56
1652175870000|2022-05-10 09:44:30|100672|100647|100658.4|100633.4|100693|100650.5|100657|100632|68
1652175880000|2022-05-10 09:44:40|100658.3|100633.3|100658.9|100633.9|100667|100642|100655.9|100630.9|52
1652175890000|2022-05-10 09:44:50|100656.5|100631.5|100646|100621|100662.4|100631.5|100643.1|100605.8|66
1652175900000|2022-05-10 09:45:00|100645.9|100620.9|100629.5|100604.5|100648.1|100623.1|100624.2|100589.6|47
1652175910000|2022-05-10 09:45:10|100629.4|100604.4|100636.4|100611.4|100652.7|100615.6|100619.1|100587.7|61
1652175920000|2022-05-10 09:45:20|100636.2|100611.2|100621.2|100596.2|100637.4|100612.4|100618|100593|58
1652175930000|2022-05-10 09:45:30|100621.4|100596.4|100622|100597|100630.3|100605.3|100618.5|100593.5|56
1652175940000|2022-05-10 09:45:40|100621.7|100596.7|100624.1|100599.1|100624.4|100599.4|100616.7|100591.7|42
1652175950000|2022-05-10 09:45:50|100623.7|100598.7|100624.5|100599.5|100627.9|100602.9|100623.7|100598.7|51
1652175960000|2022-05-10 09:46:00|100625.9|100600.9|100611.2|100586.2|100635.3|100610.3|100606.8|100570|69
1652175970000|2022-05-10 09:46:10|100611.4|100586.4|100611.6|100586.6|100614|100589|100608.7|100583.7|41
1652175980000|2022-05-10 09:46:20|100611.7|100586.7|100631.5|100606.5|100656.3|100610|100609.7|100583.2|68
1652175990000|2022-05-10 09:46:30|100632.6|100607.6|100614|100589|100645.6|100607.6|100611.1|100576.3|63
1652176000000|2022-05-10 09:46:40|100613.5|100588.5|100615.7|100590.7|100623.7|100593.7|100605|100564.7|68
1652176010000|2022-05-10 09:46:50|100614.9|100589.9|100609.9|100584.9|100616.1|100591.1|100608.6|100583.6|49
1652176020000|2022-05-10 09:47:00|100613.9|100588.9|100630.3|100605.3|100646.7|100609|100610.7|100585.7|57
1652176030000|2022-05-10 09:47:10|100630.9|100605.9|100639.1|100614.1|100640.4|100615.4|100627.8|100602.8|51
1652176040000|2022-05-10 09:47:20|100643.6|100618.6|100656.2|100631.2|100660.2|100635.2|100638|100613|56
1652176050000|2022-05-10 09:47:30|100653.5|100628.5|100664.3|100639.3|100666|100641|100653.5|100628.5|63
1652176060000|2022-05-10 09:47:40|100666.1|100641.1|100659.6|100634.6|100666.1|100641.1|100655.7|100630.7|43
1652176070000|2022-05-10 09:47:50|100659.4|100634.4|100680.3|100655.3|100681.2|100656.2|100658.8|100633.8|49
1652176080000|2022-05-10 09:48:00|100679.9|100654.9|100691.8|100666.8|100697.5|100672.5|100677.6|100652.6|56
1652176090000|2022-05-10 09:48:10|100691.9|100666.9|100699.2|100674.2|100700.3|100675.3|100691.9|100666.9|51
1652176100000|2022-05-10 09:48:20|100698.9|100673.9|100699.2|100674.2|100702.3|100677.3|100697.8|100672.8|29
1652176110000|2022-05-10 09:48:30|100700.5|100675.5|100706|100681|100712.3|100687.3|100698.6|100673.6|45
1652176120000|2022-05-10 09:48:40|100706.7|100681.7|100721.7|100696.7|100722.3|100697.3|100706.6|100681.6|36
1652176130000|2022-05-10 09:48:50|100721.6|100696.6|100729|100704|100731.2|100706.2|100715.6|100690.6|51
1652176140000|2022-05-10 09:49:00|100727.4|100702.4|100758.9|100733.9|100763.5|100738.5|100727|100702|68
1652176150000|2022-05-10 09:49:10|100758.6|100733.6|100773.7|100748.7|100787.4|100753.4|100757.4|100715.6|70
1652176160000|2022-05-10 09:49:20|100773.5|100748.5|100757.8|100732.8|100774.4|100748.5|100757.8|100723.2|47
1652176170000|2022-05-10 09:49:30|100758.2|100733.2|100722.5|100697.5|100759.7|100734.7|100720.8|100695.8|61
1652176180000|2022-05-10 09:49:40|100720.8|100695.8|100735.8|100710.8|100741.6|100716.6|100720.8|100695.8|58
1652176190000|2022-05-10 09:49:50|100736.4|100711.4|100725.5|100700.5|100736.4|100711.4|100723|100698|51
1652176200000|2022-05-10 09:50:00|100725.8|100700.8|100748.3|100723.3|100748.6|100723.6|100723.7|100698.7|54
1652176210000|2022-05-10 09:50:10|100747.9|100722.9|100752|100727|100775.7|100750.7|100744.1|100719.1|68
1652176220000|2022-05-10 09:50:20|100752.1|100727.1|100748|100723|100755.9|100730.9|100738|100713|70
1652176230000|2022-05-10 09:50:30|100747.9|100722.9|100733.5|100708.5|100750.3|100725.3|100730.6|100705.6|56
1652176240000|2022-05-10 09:50:40|100728.4|100703.4|100735.6|100710.6|100743.6|100718.6|100728.4|100703.4|64
1652176250000|2022-05-10 09:50:50|100735.8|100710.8|100750.9|100725.9|100750.9|100725.9|100730.2|100705.2|65
1652176260000|2022-05-10 09:51:00|100751|100726|100766.8|100741.8|100766.8|100741.8|100747.7|100722.7|60
1652176270000|2022-05-10 09:51:10|100766.2|100741.2|100780.1|100755.1|100785.9|100760.9|100766.2|100741.2|62
1652176280000|2022-05-10 09:51:20|100780.4|100755.4|100769.5|100744.5|100790.3|100765.3|100766.8|100741.8|63
1652176290000|2022-05-10 09:51:30|100769.6|100744.6|100769.5|100744.5|100775.8|100750.8|100765.3|100740.3|50
1652176300000|2022-05-10 09:51:40|100770.1|100745.1|100772.3|100747.3|100780.7|100755.7|100767.6|100742.6|59
1652176310000|2022-05-10 09:51:50|100773.1|100748.1|100766.3|100741.3|100773.1|100748.1|100761.6|100736.6|51
1652176320000|2022-05-10 09:52:00|100766.9|100741.9|100786|100761|100786|100761|100766.8|100741.8|53
1652176330000|2022-05-10 09:52:10|100786.1|100761.1|100779.8|100754.8|100802.8|100777.8|100779.8|100754.8|61
1652176340000|2022-05-10 09:52:20|100782.1|100757.1|100800.2|100775.2|100804|100779|100782.1|100757.1|50
1652176350000|2022-05-10 09:52:30|100799.9|100774.9|100798.9|100773.9|100802.4|100777.4|100797.6|100772.6|34
1652176360000|2022-05-10 09:52:40|100798|100773|100797.4|100772.4|100810.9|100785.9|100793.3|100768.3|61
1652176370000|2022-05-10 09:52:50|100797.5|100772.5|100819.3|100794.3|100821.5|100796.5|100796.9|100771.9|61
1652176380000|2022-05-10 09:53:00|100821.2|100796.2|100830.7|100805.7|100831.4|100806.4|100821.2|100796.2|47
1652176390000|2022-05-10 09:53:10|100830.6|100805.6|100865.9|100840.9|100867.5|100842.5|100829.7|100804.7|65
1652176400000|2022-05-10 09:53:20|100865.2|100840.2|100858.9|100833.9|100865.2|100840.2|100852.9|100827.9|57
1652176410000|2022-05-10 09:53:30|100859.1|100834.1|100858.3|100833.3|100866.2|100841.2|100854.8|100829.8|60
1652176420000|2022-05-10 09:53:40|100858.6|100833.6|100914|100889|100917|100889|100853.6|100828.6|66
1652176430000|2022-05-10 09:53:50|100917.7|100892.7|100919.6|100869.6|100938|100899.7|100912.3|100856.8|66
1652176440000|2022-05-10 09:54:00|100903|100878|100921|100871|100925.9|100886.9|100889.9|100852.3|72
1652176450000|2022-05-10 09:54:10|100920.9|100870.9|100898.4|100873.4|100927.6|100886.3|100898.4|100860.8|64
1652176460000|2022-05-10 09:54:20|100910|100860|100865|100815|100912.7|100871.8|100865|100805.9|60
1652176470000|2022-05-10 09:54:30|100867.5|100817.5|100865.5|100840.5|100879|100844.7|100854.4|100817.5|55
1652176480000|2022-05-10 09:54:40|100865.1|100840.1|100862.3|100837.3|100873.4|100840.1|100857|100819.9|53
1652176490000|2022-05-10 09:54:50|100862.9|100837.9|100880.1|100855.1|100885.2|100857|100862.9|100832.4|65
1652176500000|2022-05-10 09:55:00|100880.7|100855.7|100902.6|100852.6|100907.6|100855.7|100880.1|100835.9|56
1652176510000|2022-05-10 09:55:10|100902.1|100852.1|100899.2|100849.2|100910.2|100852.1|100878.4|100817.5|74
1652176520000|2022-05-10 09:55:20|100898.5|100848.5|100863.9|100838.9|100898.5|100848.5|100863.9|100826.9|55
1652176530000|2022-05-10 09:55:30|100861.5|100836.5|100886.1|100836.1|100898.7|100853.9|100858.3|100810.9|71
1652176540000|2022-05-10 09:55:40|100885.3|100835.3|100885.6|100835.6|100892.3|100842.3|100885.1|100835.1|50
1652176550000|2022-05-10 09:55:50|100885.7|100835.7|100885.5|100835.5|100887.4|100837.4|100884.7|100834.7|36
1652176560000|2022-05-10 09:56:00|100885.6|100835.6|100903.6|100853.6|100910.8|100860.4|100885.4|100835.4|65
1652176570000|2022-05-10 09:56:10|100903.3|100853.3|100933.7|100883.7|100933.7|100883.7|100892.7|100853.3|60
1652176580000|2022-05-10 09:56:20|100938.8|100888.8|100986.3|100936.3|101007|100936.8|100925.7|100875.7|70
1652176590000|2022-05-10 09:56:30|100999|100924.2|100971.2|100921.2|100999|100937.6|100971.2|100910.6|77
1652176600000|2022-05-10 09:56:40|100972|100922|100972|100922|100990|100937.2|100954.9|100906|67
1652176610000|2022-05-10 09:56:50|100970.8|100920.8|100964.8|100914.8|100978.9|100936.5|100957.1|100914.8|66
1652176620000|2022-05-10 09:57:00|100965.9|100915.9|100970.8|100920.8|100970.8|100928.8|100953.6|100910|41
1652176630000|2022-05-10 09:57:10|100977.7|100927.7|100986.2|100936.2|101009|100957.6|100967.2|100912.3|74
1652176640000|2022-05-10 09:57:20|100984.7|100934.7|100980.2|100930.2|100989.8|100939.8|100980.2|100930.2|60
1652176650000|2022-05-10 09:57:30|100980.1|100930.1|100975.6|100925.6|100981.9|100931.9|100975.6|100925.6|35
1652176660000|2022-05-10 09:57:40|100974.1|100924.1|100966.3|100916.3|100994.6|100936.2|100953.4|100900.3|58
1652176670000|2022-05-10 09:57:50|100967|100917|100962.4|100912.4|100967.2|100917.2|100956.9|100906.9|58
1652176680000|2022-05-10 09:58:00|100962.2|100912.2|100952.2|100927.2|100962.8|100927.2|100950|100905.2|44
1652176690000|2022-05-10 09:58:10|100952.1|100927.1|100942.9|100917.9|100974.2|100935.3|100940.5|100904.1|61
1652176700000|2022-05-10 09:58:20|100945.1|100920.1|100945.6|100920.6|100962.4|100926.3|100945|100911.1|40
1652176710000|2022-05-10 09:58:30|100946.2|100921.2|100916.7|100891.7|100946.9|100921.9|100910.4|100874.4|54
1652176720000|2022-05-10 09:58:40|100916.8|100891.8|100912.5|100887.5|100932.9|100892.5|100892.6|100867.6|46
1652176730000|2022-05-10 09:58:50|100912.4|100887.4|100910.9|100885.9|100917.3|100892.3|100909.8|100884.8|42
1652176740000|2022-05-10 09:59:00|100910.3|100885.3|100908.3|100883.3|100912|100887|100908.3|100883.3|36
1652176750000|2022-05-10 09:59:10|100913.9|100888.9|100930.1|100905.1|100931|100906|100913.9|100888.9|58
1652176760000|2022-05-10 09:59:20|100930|100905|100934.4|100909.4|100936.1|100911.1|100927.8|100902.8|43
1652176770000|2022-05-10 09:59:30|100933.8|100908.8|100957.1|100907.1|100957.1|100920.6|100932|100907|55
1652176780000|2022-05-10 09:59:40|100956.9|100906.9|100946|100921|100960.4|100924.7|100943.2|100905.5|58
1652176790000|2022-05-10 09:59:50|100945.2|100920.2|100930.5|100905.5|100945.9|100920.9|100928.7|100903.7|45
1652176800000|2022-05-10 10:00:00|100927.7|100902.7|100937.2|100912.2|100945.9|100912.5|100927.7|100891.6|49
1652176810000|2022-05-10 10:00:10|100937|100912|100934.7|100909.7|100941.9|100916.9|100931.6|100906.6|55
1652176820000|2022-05-10 10:00:20|100933.9|100908.9|100949.2|100924.2|100949.9|100924.9|100933.9|100908.9|46
1652176830000|2022-05-10 10:00:30|100949.1|100924.1|100958.6|100933.6|100961.3|100936.3|100949.1|100924.1|58
1652176840000|2022-05-10 10:00:40|100958.9|100933.9|100959.3|100934.3|100964.2|100939.2|100958.5|100933.5|53
1652176850000|2022-05-10 10:00:50|100959.9|100934.9|100959.5|100934.5|100971.9|100946.9|100956.4|100931.4|69
1652176860000|2022-05-10 10:01:00|100960.4|100935.4|100940.5|100915.5|100962.3|100937.3|100938.7|100913.7|65
1652176870000|2022-05-10 10:01:10|100940|100915|100940.6|100915.6|100943.3|100918.3|100936.3|100911.3|57
1652176880000|2022-05-10 10:01:20|100941.3|100916.3|100954.2|100929.2|100966.7|100931.3|100941.2|100915.4|51
1652176890000|2022-05-10 10:01:30|100955|100930|100941|100916|101001.4|100962.9|100940.7|100915.7|64
1652176900000|2022-05-10 10:01:40|100941.2|100916.2|100942.9|100917.9|100944.3|100919.3|100933.6|100908.6|54
1652176910000|2022-05-10 10:01:50|100941.7|100916.7|100921|100896|100943.3|100918.3|100918.1|100893.1|61
1652176920000|2022-05-10 10:02:00|100922.9|100897.9|100910.2|100885.2|100937.5|100912.5|100910.2|100878.4|69
1652176930000|2022-05-10 10:02:10|100911.2|100886.2|100927.7|100902.7|100939.5|100902.7|100910.8|100883.1|55
1652176940000|2022-05-10 10:02:20|100925.5|100900.5|100929.6|100904.6|100946.1|100906.4|100923.5|100890.5|48
1652176950000|2022-05-10 10:02:30|100931.5|100906.5|100928.5|100903.5|100963.4|100912.5|100927.4|100890.2|61
1652176960000|2022-05-10 10:02:40|100928.1|100903.1|100936|100911|100944|100911.2|100927.5|100894|49
1652176970000|2022-05-10 10:02:50|100936.2|100911.2|100926.9|100901.9|100937.2|100912.2|100925.7|100900.7|54
1652176980000|2022-05-10 10:03:00|100925.8|100900.8|100931.9|100906.9|100949.8|100911.9|100924.8|100887|60
1652176990000|2022-05-10 10:03:10|100931.4|100906.4|100938|100913|100954.1|100918.3|100931.4|100902.1|55
1652177000000|2022-05-10 10:03:20|100937.6|100912.6|100960.1|100910.1|100961.3|100915.7|100935|100902.9|60
1652177010000|2022-05-10 10:03:30|100959.5|100909.5|100963|100938|100974.7|100940.2|100943.9|100906.4|63
1652177020000|2022-05-10 10:03:40|100963.4|100938.4|100965.7|100915.7|100981.1|100938.7|100951.7|100915.7|56
1652177030000|2022-05-10 10:03:50|100965.2|100915.2|100965.5|100915.5|100968.5|100929.8|100948.6|100911.5|52
1652177040000|2022-05-10 10:04:00|100965.6|100915.6|100977.3|100952.3|100987.7|100952.3|100953.6|100915.5|55
1652177050000|2022-05-10 10:04:10|100977.7|100952.7|100976|100951|101000.9|100956.1|100974.6|100929.9|40
1652177060000|2022-05-10 10:04:20|100975.7|100950.7|100971.9|100946.9|100978.7|100953.7|100968.8|100943.8|48
1652177070000|2022-05-10 10:04:30|100972.5|100947.5|100972|100947|100987.9|100951.5|100967.8|100933.6|56
1652177080000|2022-05-10 10:04:40|100971.6|100946.6|100981.4|100931.4|100981.5|100950.4|100966|100929.7|56
1652177090000|2022-05-10 10:04:50|100981.2|100931.2|100959.9|100934.9|100982.8|100949.9|100957.6|100923.4|62
1652177100000|2022-05-10 10:05:00|100959|100934|100953.6|100928.6|100962.6|100937.6|100947.4|100912|66
1652177110000|2022-05-10 10:05:10|100950|100925|100949.9|100924.9|100963|100926.9|100936.9|100889.6|61
1652177120000|2022-05-10 10:05:20|100950.1|100925.1|100940.7|100915.7|100966|100929.5|100939.7|100907.5|50
1652177130000|2022-05-10 10:05:30|100946.8|100921.8|100952.6|100927.6|100962.6|100933|100942.6|100908.6|56
1652177140000|2022-05-10 10:05:40|100952.1|100927.1|100963|100913|100968.3|100928.9|100941.2|100909|60
1652177150000|2022-05-10 10:05:50|100948.5|100923.5|100931.3|100906.3|100952.4|100927.4|100931.3|100899.3|63
1652177160000|2022-05-10 10:06:00|100930|100905|100923.6|100898.6|100946.7|100908.6|100919.9|100888.4|60
1652177170000|2022-05-10 10:06:10|100923|100898|100909.9|100884.9|100925|100900|100908.8|100883.8|62
1652177180000|2022-05-10 10:06:20|100910.3|100885.3|100900.2|100875.2|100911.8|100886.8|100899.8|100874.8|50
1652177190000|2022-05-10 10:06:30|100896.1|100871.1|100906.7|100881.7|100927.2|100885.4|100896.1|100871.1|57
1652177200000|2022-05-10 10:06:40|100906.6|100881.6|100899.2|100874.2|100921.3|100881.6|100898.7|100867.6|55
1652177210000|2022-05-10 10:06:50|100899.6|100874.6|100895.6|100870.6|100916.8|100876|100893.4|100859.3|62
1652177220000|2022-05-10 10:07:00|100895.7|100870.7|100897.1|100872.1|100899.7|100874.7|100890.9|100865.9|49
1652177230000|2022-05-10 10:07:10|100896.3|100871.3|100905.5|100880.5|100917.6|100881.6|100895.9|100865.5|56
1652177240000|2022-05-10 10:07:20|100905.4|100880.4|100919.1|100869.1|100928.8|100890.8|100905.4|100868.8|42
1652177250000|2022-05-10 10:07:30|100920|100870|100904|100879|100921.2|100884.4|100903.7|100870|40
1652177260000|2022-05-10 10:07:40|100903.9|100878.9|100907|100882|100907|100882|100900.9|100875.9|38
1652177270000|2022-05-10 10:07:50|100909.7|100884.7|100909.6|100884.6|100911.6|100886.6|100905.5|100880.5|40
1652177280000|2022-05-10 10:08:00|100909.5|100884.5|100909.9|100884.9|100911.4|100886.4|100905.1|100880.1|27
1652177290000|2022-05-10 10:08:10|100910|100885|100901.7|100876.7|100910|100885|100894.4|100869.4|44
1652177300000|2022-05-10 10:08:20|100902|100877|100914.1|100889.1|100914.9|100889.9|100902|100877|50
1652177310000|2022-05-10 10:08:30|100913.9|100888.9|100909.2|100884.2|100913.9|100888.9|100907.2|100882.2|30
1652177320000|2022-05-10 10:08:40|100908.9|100883.9|100913.9|100888.9|100913.9|100888.9|100908.5|100883.5|46
1652177330000|2022-05-10 10:08:50|100919.8|100894.8|100916.1|100891.1|100941|100900.7|100914.9|100870.9|70
1652177340000|2022-05-10 10:09:00|100917.8|100892.8|100914.9|100889.9|100923.4|100898.4|100913.9|100888.9|55
1652177350000|2022-05-10 10:09:10|100915.1|100890.1|100919.9|100894.9|100922.2|100897.2|100914|100889|47
1652177360000|2022-05-10 10:09:20|100919.5|100894.5|100920.1|100895.1|100923.4|100898.4|100911.3|100886.3|37
1652177370000|2022-05-10 10:09:30|100921.1|100896.1|100919.8|100894.8|100921.2|100896.2|100919.1|100894.1|23
1652177380000|2022-05-10 10:09:40|100920.3|100895.3|100922.5|100897.5|100934|100898.8|100911.8|100884|58
1652177390000|2022-05-10 10:09:50|100923|100898|100927.3|100902.3|100929.5|100904.5|100921.8|100896.8|53
1652177400000|2022-05-10 10:10:00|100931.2|100906.2|100950.5|100925.5|100962.1|100925.6|100931.2|100906.2|55
1652177410000|2022-05-10 10:10:10|100950.8|100925.8|100964.4|100939.4|100979.9|100944.9|100950.8|100921.2|58
1652177420000|2022-05-10 10:10:20|100965|100940|100952.8|100927.8|100965|100940|100952.3|100927.3|43
1652177430000|2022-05-10 10:10:30|100953|100928|100951.9|100926.9|100953.9|100928.9|100950.9|100925.9|32
1652177440000|2022-05-10 10:10:40|100952.4|100927.4|100938.1|100913.1|100954.5|100929.5|100937.8|100912.8|43
1652177450000|2022-05-10 10:10:50|100938.6|100913.6|100902.5|100877.5|100938.6|100913.6|100902.5|100877.5|48
1652177460000|2022-05-10 10:11:00|100904.5|100879.5|100885.6|100860.6|100904.5|100879.5|100883.7|100845.3|70
1652177470000|2022-05-10 10:11:10|100886.1|100861.1|100871.1|100821.1|100892.8|100861.4|100858.5|100813.2|68
1652177480000|2022-05-10 10:11:20|100872.1|100822.1|100868.2|100843.2|100872.1|100846.3|100855.3|100822.1|52
1652177490000|2022-05-10 10:11:30|100866.7|100841.7|100870.6|100845.6|100886.7|100848.3|100862.4|100833.2|53
1652177500000|2022-05-10 10:11:40|100871.2|100846.2|100870.5|100845.5|100871.2|100846.2|100868.6|100843.6|29
1652177510000|2022-05-10 10:11:50|100869.7|100844.7|100862.7|100837.7|100870.6|100845.6|100862.7|100837.7|32
1652177520000|2022-05-10 10:12:00|100863.4|100838.4|100857|100832|100868.8|100843.8|100854.7|100829.7|54
1652177530000|2022-05-10 10:12:10|100856.6|100831.6|100860|100835|100862.6|100837.6|100854.6|100829.6|47
1652177540000|2022-05-10 10:12:20|100859.3|100834.3|100862.4|100837.4|100867.5|100842.5|100857.5|100832.5|59
1652177550000|2022-05-10 10:12:30|100863.7|100838.7|100858.3|100833.3|100866.4|100841.4|100858.1|100833.1|50
1652177560000|2022-05-10 10:12:40|100857.5|100832.5|100848.2|100823.2|100860.5|100832.5|100847|100810.5|56
1652177570000|2022-05-10 10:12:50|100847.8|100822.8|100849|100824|100850.7|100825.7|100838.4|100813.4|40
1652177580000|2022-05-10 10:13:00|100852.7|100827.7|100873|100848|100885.4|100848|100852.7|100822.1|63
1652177590000|2022-05-10 10:13:10|100872.5|100847.5|100878.4|100828.4|100878.8|100849.9|100864.3|100826.3|60
1652177600000|2022-05-10 10:13:20|100878.6|100828.6|100860.6|100835.6|100878.6|100850.5|100856.4|100828.6|42
1652177610000|2022-05-10 10:13:30|100865|100840|100873.6|100848.6|100883.4|100851.3|100864.7|100833.1|53
1652177620000|2022-05-10 10:13:40|100874.8|100849.8|100882.7|100857.7|100882.7|100857.7|100874.2|100849.2|56
1652177630000|2022-05-10 10:13:50|100882.5|100857.5|100898.6|100873.6|100898.6|100873.6|100882.1|100857.1|57
1652177640000|2022-05-10 10:14:00|100916.7|100866.7|100915.2|100890.2|100931.2|100893.8|100899.8|100863.7|67
1652177650000|2022-05-10 10:14:10|100915.7|100890.7|100911.8|100886.8|100918.3|100893.3|100910.9|100885.9|50
1652177660000|2022-05-10 10:14:20|100912.9|100887.9|100904.2|100879.2|100916.7|100891.7|100902.8|100877.8|41
1652177670000|2022-05-10 10:14:30|100903.1|100878.1|100902.1|100877.1|100905.3|100880.3|100899.5|100874.5|53
1652177680000|2022-05-10 10:14:40|100904|100879|100906|100856|100915|100879|100887.7|100852.4|66
1652177690000|2022-05-10 10:14:50|100893.3|100868.3|100888.5|100863.5|100901.7|100868.5|100885.8|100849.3|58
1652177700000|2022-05-10 10:15:00|100888.8|100863.8|100889.7|100864.7|100918.1|100870.3|100888.4|100844.7|57
1652177710000|2022-05-10 10:15:10|100891.9|100866.9|100896|100871|100910.6|100873.5|100891|100858.3|54
1652177720000|2022-05-10 10:15:20|100895.7|100870.7|100901.2|100876.2|100902.5|100877.5|100895.7|100870.7|38
1652177730000|2022-05-10 10:15:30|100901.1|100876.1|100894.1|100869.1|100901.3|100876.3|100890.1|100865.1|49
1652177740000|2022-05-10 10:15:40|100894|100869|100882.3|100857.3|100894|100869|100881.9|100856.9|36
1652177750000|2022-05-10 10:15:50|100882.2|100857.2|100881.7|100856.7|100894.3|100858.8|100878.8|100841|44
1652177760000|2022-05-10 10:16:00|100881.4|100856.4|100883.8|100858.8|100885.2|100860.2|100880.8|100855.8|45
1652177770000|2022-05-10 10:16:10|100883.6|100858.6|100905.6|100880.6|100911.8|100882|100883.5|100858.5|49
1652177780000|2022-05-10 10:16:20|100905.7|100880.7|100914.1|100889.1|100927|100891.9|100905.7|100872.7|58
1652177790000|2022-05-10 10:16:30|100914|100889|100906.7|100881.7|100920.9|100889.2|100906|100868.5|53
1652177800000|2022-05-10 10:16:40|100906.9|100881.9|100916.9|100866.9|100918.7|100886.3|100905.5|100861.8|59
1652177810000|2022-05-10 10:16:50|100916.7|100866.7|100918.8|100893.8|100930.9|100894.2|100904.6|100866.7|63
1652177820000|2022-05-10 10:17:00|100919.1|100894.1|100926.4|100901.4|100938.4|100903.1|100915|100886|51
1652177830000|2022-05-10 10:17:10|100926|100901|100910.6|100885.6|100927.1|100902.1|100909.3|100884.3|44
1652177840000|2022-05-10 10:17:20|100910.4|100885.4|100909.8|100884.8|100912.1|100887.1|100908.5|100883.5|30
1652177850000|2022-05-10 10:17:30|100910.2|100885.2|100910.4|100885.4|100911.3|100886.3|100908.8|100883.8|29
1652177860000|2022-05-10 10:17:40|100907.6|100882.6|100921.3|100896.3|100924.3|100899.3|100907.6|100882.6|63
1652177870000|2022-05-10 10:17:50|100921|100896|100917.2|100892.2|100922|100897|100914.1|100889.1|47
1652177880000|2022-05-10 10:18:00|100917.4|100892.4|100952|100927|100964|100928.3|100915.9|100888.7|70
1652177890000|2022-05-10 10:18:10|100952.1|100927.1|100916.3|100866.3|100956.1|100927.1|100902.2|100866.3|69
1652177900000|2022-05-10 10:18:20|100913|100863|100899.5|100874.5|100914.6|100879.3|100899.3|100863|33
1652177910000|2022-05-10 10:18:30|100900|100875|100871.8|100846.8|100900.2|100875.2|100871|100841.4|62
1652177920000|2022-05-10 10:18:40|100873.3|100848.3|100865.9|100840.9|100873.3|100848.3|100863.9|100838.9|28
1652177930000|2022-05-10 10:18:50|100866.8|100841.8|100860.5|100835.5|100880.6|100843.2|100860.4|100830.6|47
1652177940000|2022-05-10 10:19:00|100860.2|100835.2|100871.3|100846.3|100871.8|100846.8|100860.2|100835.2|45
1652177950000|2022-05-10 10:19:10|100870.9|100845.9|100845.5|100820.5|100871.2|100846.2|100845.5|100820.5|48
1652177960000|2022-05-10 10:19:20|100845|100820|100835.2|100810.2|100851.1|100820.4|100834.3|100801.1|50
1652177970000|2022-05-10 10:19:30|100835.5|100810.5|100830|100805|100835.5|100810.5|100828.7|100803.7|39
1652177980000|2022-05-10 10:19:40|100829.9|100804.9|100825.3|100800.3|100830.5|100805.5|100824|100799|37
1652177990000|2022-05-10 10:19:50|100828.1|100803.1|100809.9|100784.9|100828.1|100803.1|100809.1|100784.1|55
1652178000000|2022-05-10 10:20:00|100809.4|100784.4|100801.6|100776.6|100815.6|100790.6|100800.7|100775.7|62
1652178010000|2022-05-10 10:20:10|100803|100778|100811.2|100786.2|100813|100788|100801|100776|46
1652178020000|2022-05-10 10:20:20|100809.8|100784.8|100807.2|100782.2|100811.5|100786.5|100802|100777|53
1652178030000|2022-05-10 10:20:30|100807.3|100782.3|100813.8|100788.8|100818.2|100793.2|100807.2|100782.2|53
1652178040000|2022-05-10 10:20:40|100813.2|100788.2|100807.4|100782.4|100817.1|100792.1|100803.9|100778.9|54
1652178050000|2022-05-10 10:20:50|100807.5|100782.5|100800.7|100775.7|100814.5|100787.8|100800.7|100764.5|53
1652178060000|2022-05-10 10:21:00|100802.1|100777.1|100814|100789|100820.6|100795.6|100800.9|100775.9|63
1652178070000|2022-05-10 10:21:10|100813.4|100788.4|100810.4|100785.4|100818.7|100793.7|100809.4|100784.4|57
1652178080000|2022-05-10 10:21:20|100810.9|100785.9|100808.3|100783.3|100815|100790|100799.9|100762.6|66
1652178090000|2022-05-10 10:21:30|100808.7|100783.7|100809.3|100784.3|100811|100786|100804.3|100779.3|59
1652178100000|2022-05-10 10:21:40|100808.5|100783.5|100812.4|100787.4|100827|100788.6|100808.5|100774.2|54
1652178110000|2022-05-10 10:21:50|100813|100788|100821.7|100796.7|100822|100797|100805.7|100744.8|59
1652178120000|2022-05-10 10:22:00|100823.6|100798.6|100837|100812|100837.8|100812.8|100821.9|100796.9|62
1652178130000|2022-05-10 10:22:10|100837.1|100812.1|100835.4|100810.4|100846.2|100813.4|100829.7|100793.6|52
1652178140000|2022-05-10 10:22:20|100835.1|100810.1|100845|100820|100849.7|100824.7|100835.1|100810.1|53
1652178150000|2022-05-10 10:22:30|100844.8|100819.8|100839.1|100814.1|100853.8|100828.8|100836|100811|62
1652178160000|2022-05-10 10:22:40|100838.3|100813.3|100855.4|100830.4|100870.7|100834.2|100835.8|100795.8|69
1652178170000|2022-05-10 10:22:50|100855.2|100830.2|100859|100834|100859.7|100834.7|100855.1|100830.1|50
1652178180000|2022-05-10 10:23:00|100859.3|100834.3|100860.7|100835.7|100863.3|100838.3|100857.9|100832.9|43
1652178190000|2022-05-10 10:23:10|100861.3|100836.3|100846.4|100821.4|100861.5|100836.5|100846.4|100821.4|48
1652178200000|2022-05-10 10:23:20|100848.2|100823.2|100845.5|100820.5|100858.7|100828.4|100840.2|100808.7|65
1652178210000|2022-05-10 10:23:30|100846.2|100821.2|100843.5|100818.5|100848|100823|100842.3|100817.3|40
1652178220000|2022-05-10 10:23:40|100843.2|100818.2|100831.4|100806.4|100845.1|100820.1|100827.9|100802.9|50
1652178230000|2022-05-10 10:23:50|100829.6|100804.6|100832.5|100807.5|100839.7|100809.2|100825.1|100789.7|58
1652178240000|2022-05-10 10:24:00|100832.8|100807.8|100831.7|100806.7|100844.7|100810.2|100827.4|100793.5|50
1652178250000|2022-05-10 10:24:10|100831.2|100806.2|100838.6|100813.6|100871|100815.8|100827.9|100782.8|66
1652178260000|2022-05-10 10:24:20|100836.6|100811.6|100837.3|100812.3|100842.7|100817.7|100834.4|100809.4|64
1652178270000|2022-05-10 10:24:30|100837.5|100812.5|100838|100813|100841.1|100816.1|100834.6|100809.6|50
1652178280000|2022-05-10 10:24:40|100838.8|100813.8|100837.9|100812.9|100851.2|100814.9|100835.7|100798.6|41
1652178290000|2022-05-10 10:24:50|100851.7|100801.7|100851.3|100826.3|100851.7|100826.3|100838.7|100801.7|52
1652178300000|2022-05-10 10:25:00|100851.6|100826.6|100850.9|100825.9|100852|100827|100847.4|100822.4|42
1652178310000|2022-05-10 10:25:10|100849.6|100824.6|100851.1|100826.1|100852.2|100827.2|100848.6|100823.6|32
1652178320000|2022-05-10 10:25:20|100852.4|100827.4|100850.9|100825.9|100852.4|100827.4|100848.3|100823.3|49
1652178330000|2022-05-10 10:25:30|100850.7|100825.7|100863.9|100838.9|100864|100839|100846.4|100821.4|52
1652178340000|2022-05-10 10:25:40|100863.6|100838.6|100866.3|100841.3|100867.7|100842.7|100858.8|100833.8|42
1652178350000|2022-05-10 10:25:50|100866.7|100841.7|100867.9|100842.9|100870.3|100845.3|100866|100841|34
1652178360000|2022-05-10 10:26:00|100867.7|100842.7|100872.2|100847.2|100873.4|100848.4|100867.2|100842.2|31
1652178370000|2022-05-10 10:26:10|100872.1|100847.1|100872.5|100847.5|100872.6|100847.6|100866.3|100841.3|39
1652178380000|2022-05-10 10:26:20|100873|100848|100869.8|100844.8|100873|100848|100868.7|100843.7|36
1652178390000|2022-05-10 10:26:30|100868.4|100843.4|100860.3|100835.3|100870.2|100843.5|100857.3|100820.2|52
1652178400000|2022-05-10 10:26:40|100861|100836|100847.3|100822.3|100861.5|100836.5|100842.8|100817.8|55
1652178410000|2022-05-10 10:26:50|100851.4|100826.4|100844.9|100819.9|100853.9|100826.4|100841.6|100800.7|57
1652178420000|2022-05-10 10:27:00|100848.7|100823.7|100851|100826|100853.1|100828.1|100838.5|100813.5|58
1652178430000|2022-05-10 10:27:10|100850.9|100825.9|100833.9|100808.9|100851.2|100826.2|100831.8|100795.8|67
1652178440000|2022-05-10 10:27:20|100834.8|100809.8|100847.7|100822.7|100852.8|100827.8|100833.9|100808.9|60
1652178450000|2022-05-10 10:27:30|100847.6|100822.6|100850.2|100825.2|100855.7|100830.7|100844.1|100819.1|54
1652178460000|2022-05-10 10:27:40|100849.6|100824.6|100847.2|100822.2|100851.7|100826.7|100844.3|100819.3|56
1652178470000|2022-05-10 10:27:50|100847.6|100822.6|100847|100822|100850.6|100825.6|100844.8|100819.8|28
1652178480000|2022-05-10 10:28:00|100846.2|100821.2|100858|100833|100872.3|100834.3|100839.9|100813.8|60
1652178490000|2022-05-10 10:28:10|100855|100830|100851.1|100826.1|100860.8|100835.8|100851.1|100826.1|54
1652178500000|2022-05-10 10:28:20|100850.8|100825.8|100850.9|100825.9|100855.6|100830.6|100844.9|100819.9|56
1652178510000|2022-05-10 10:28:30|100853.1|100828.1|100842.1|100817.1|100854.1|100829.1|100840.4|100815.4|63
1652178520000|2022-05-10 10:28:40|100843|100818|100835.2|100810.2|100846.9|100821.9|100833.3|100808.3|50
1652178530000|2022-05-10 10:28:50|100835|100810|100841|100816|100842.2|100817.2|100834.3|100809.3|59
1652178540000|2022-05-10 10:29:00|100840.9|100815.9|100831.3|100806.3|100841.7|100816.7|100825.8|100800.8|59
1652178550000|2022-05-10 10:29:10|100831.2|100806.2|100838.2|100813.2|100838.7|100813.7|100824.8|100799.8|60
1652178560000|2022-05-10 10:29:20|100838|100813|100833.4|100808.4|100841.8|100815.4|100828.8|100791.8|63
1652178570000|2022-05-10 10:29:30|100831.9|100806.9|100833.4|100808.4|100834.6|100809.6|100827.9|100802.9|42
1652178580000|2022-05-10 10:29:40|100833.9|100808.9|100831.5|100806.5|100835.1|100810.1|100827.5|100802.5|44
1652178590000|2022-05-10 10:29:50|100833.1|100808.1|100822.1|100797.1|100833.3|100808.3|100821.3|100796.3|36
1652178600000|2022-05-10 10:30:00|100822.2|100797.2|100787.6|100762.6|100823.9|100798.9|100780.5|100755.5|53
1652178610000|2022-05-10 10:30:10|100787.7|100762.7|100791.4|100766.4|100792.8|100767.8|100785.7|100760.7|61
1652178620000|2022-05-10 10:30:20|100792.6|100767.6|100788|100763|100800.8|100775.8|100785|100760|62
1652178630000|2022-05-10 10:30:30|100787.8|100762.8|100791.2|100766.2|100795.7|100770.7|100787.7|100762.7|40
1652178640000|2022-05-10 10:30:40|100791|100766|100793.9|100768.9|100797.1|100772.1|100790.5|100765.5|40
1652178650000|2022-05-10 10:30:50|100794.2|100769.2|100790.1|100765.1|100794.3|100769.3|100787.1|100762.1|47
1652178660000|2022-05-10 10:31:00|100790.3|100765.3|100794.7|100769.7|100801.3|100776.3|100789.9|100764.9|64
1652178670000|2022-05-10 10:31:10|100794.2|100769.2|100795.7|100770.7|100796.9|100771.9|100791.6|100766.6|46
1652178680000|2022-05-10 10:31:20|100795.5|100770.5|100778.6|100753.6|100802.2|100773.8|100775.8|100750.8|59
1652178690000|2022-05-10 10:31:30|100778.4|100753.4|100765.4|100740.4|100780.1|100755.1|100757.8|100732.8|58
1652178700000|2022-05-10 10:31:40|100766|100741|100766.1|100741.1|100769.7|100744.7|100763.9|100738.9|50
1652178710000|2022-05-10 10:31:50|100766.2|100741.2|100765.9|100740.9|100768.2|100743.2|100764.2|100739.2|47
1652178720000|2022-05-10 10:32:00|100765.5|100740.5|100774.1|100749.1|100778.2|100753.2|100765.5|100740.5|45
1652178730000|2022-05-10 10:32:10|100774.2|100749.2|100769.5|100744.5|100774.2|100749.2|100766.2|100741.2|32
1652178740000|2022-05-10 10:32:20|100769.1|100744.1|100769.7|100744.7|100770.2|100745.2|100767.3|100742.3|28
1652178750000|2022-05-10 10:32:30|100769.6|100744.6|100756|100731|100770.2|100745.2|100751.9|100726.9|60
1652178760000|2022-05-10 10:32:40|100756.6|100731.6|100749.4|100724.4|100758.9|100733.9|100739.3|100714.3|43
1652178770000|2022-05-10 10:32:50|100750|100725|100749.8|100724.8|100752.1|100727.1|100749.4|100724.4|34
1652178780000|2022-05-10 10:33:00|100750.2|100725.2|100763.4|100738.4|100763.9|100738.9|100749.8|100724.8|51
1652178790000|2022-05-10 10:33:10|100763.8|100738.8|100764|100739|100765.5|100740.5|100763.2|100738.2|28
1652178800000|2022-05-10 10:33:20|100763.7|100738.7|100762.3|100737.3|100765.5|100740.5|100761|100736|37
1652178810000|2022-05-10 10:33:30|100762.6|100737.6|100729|100704|100763.1|100738.1|100727.3|100702.3|47
1652178820000|2022-05-10 10:33:40|100728.6|100703.6|100704.6|100679.6|100729|100704|100701.5|100676.5|47
1652178830000|2022-05-10 10:33:50|100706.2|100681.2|100705.1|100680.1|100710|100685|100704.9|100679.9|48
1652178840000|2022-05-10 10:34:00|100706.8|100681.8|100699.9|100674.9|100707.6|100682.6|100698|100673|51
1652178850000|2022-05-10 10:34:10|100699.7|100674.7|100717.9|100692.9|100719.3|100694.3|100699.7|100674.7|56
1652178860000|2022-05-10 10:34:20|100718.6|100693.6|100719.2|100694.2|100720.2|100695.2|100713.5|100688.5|48
1652178870000|2022-05-10 10:34:30|100719.7|100694.7|100718.6|100693.6|100720.6|100695.6|100718|100693|36
1652178880000|2022-05-10 10:34:40|100718.5|100693.5|100719.6|100694.6|100720.2|100695.2|100715.7|100690.7|29
1652178890000|2022-05-10 10:34:50|100719.7|100694.7|100699.8|100674.8|100721.8|100696.8|100698.3|100673.3|44
1652178900000|2022-05-10 10:35:00|100700.3|100675.3|100695.7|100670.7|100703.3|100678.3|100692.8|100667.8|64
1652178910000|2022-05-10 10:35:10|100694|100669|100697.3|100672.3|100700.1|100675.1|100692.9|100667.9|49
1652178920000|2022-05-10 10:35:20|100697.4|100672.4|100697.2|100672.2|100701.9|100676.9|100696.1|100671.1|54
1652178930000|2022-05-10 10:35:30|100695.5|100670.5|100677|100652|100696.1|100671.1|100674.6|100649.6|40
1652178940000|2022-05-10 10:35:40|100676.5|100651.5|100683.4|100658.4|100684.9|100659.9|100673.9|100648.9|67
1652178950000|2022-05-10 10:35:50|100682.4|100657.4|100675|100650|100684.9|100659.9|100673.5|100648.5|57
1652178960000|2022-05-10 10:36:00|100674.4|100649.4|100672|100647|100680.2|100655.2|100668.2|100643.2|61
1652178970000|2022-05-10 10:36:10|100670.7|100645.7|100672.6|100647.6|100680|100655|100669.7|100644.7|57
1652178980000|2022-05-10 10:36:20|100672.2|100647.2|100665.3|100640.3|100675.1|100650.1|100661.7|100636.7|48
1652178990000|2022-05-10 10:36:30|100666.5|100641.5|100665.1|100640.1|100671.1|100646.1|100662.9|100637.9|43
1652179000000|2022-05-10 10:36:40|100662.9|100637.9|100661.4|100636.4|100665.3|100640.3|100659.6|100634.6|36
1652179010000|2022-05-10 10:36:50|100661.8|100636.8|100638.6|100613.6|100661.8|100636.8|100635.5|100610.5|55
1652179020000|2022-05-10 10:37:00|100639|100614|100650.4|100625.4|100651|100626|100637.8|100612.8|68
1652179030000|2022-05-10 10:37:10|100649.6|100624.6|100644.2|100619.2|100650|100625|100639.7|100614.7|52
1652179040000|2022-05-10 10:37:20|100644.1|100619.1|100646.4|100621.4|100647|100622|100638.8|100613.8|46
1652179050000|2022-05-10 10:37:30|100646.5|100621.5|100642.6|100617.6|100646.7|100621.7|100639.3|100614.3|46
1652179060000|2022-05-10 10:37:40|100642.9|100617.9|100650.4|100625.4|100651.2|100626.2|100642.2|100617.2|60
1652179070000|2022-05-10 10:37:50|100650.3|100625.3|100648.9|100623.9|100650.6|100625.6|100646.4|100621.4|44
1652179080000|2022-05-10 10:38:00|100649.3|100624.3|100644.1|100619.1|100661.8|100629|100643.2|100611.8|57
1652179090000|2022-05-10 10:38:10|100643.7|100618.7|100629.6|100604.6|100646.4|100621.4|100626.1|100601.1|57
1652179100000|2022-05-10 10:38:20|100630.2|100605.2|100629.2|100604.2|100630.5|100605.5|100624.1|100599.1|45
1652179110000|2022-05-10 10:38:30|100628.6|100603.6|100617.6|100592.6|100629.8|100604.8|100613.9|100588.9|56
1652179120000|2022-05-10 10:38:40|100618.6|100593.6|100616.1|100591.1|100627.3|100602.3|100607.6|100582.6|54
1652179130000|2022-05-10 10:38:50|100616.3|100591.3|100605.6|100580.6|100616.8|100591.8|100605.1|100580.1|23
1652179140000|2022-05-10 10:39:00|100606.9|100581.9|100604.9|100579.9|100610.3|100585.3|100603.7|100578.7|45
1652179150000|2022-05-10 10:39:10|100603.9|100578.9|100600.1|100575.1|100603.9|100578.9|100598.3|100573.3|42
1652179160000|2022-05-10 10:39:20|100600.4|100575.4|100603|100578|100603|100578|100600.4|100575.4|27
1652179170000|2022-05-10 10:39:30|100602.9|100577.9|100600.2|100575.2|100603.2|100578.2|100599.3|100574.3|31
1652179180000|2022-05-10 10:39:40|100600.3|100575.3|100601.8|100576.8|100601.9|100576.9|100600|100575|19
1652179190000|2022-05-10 10:39:50|100601.9|100576.9|100599.3|100574.3|100606.1|100581.1|100599|100574|24
1652179200000|2022-05-10 10:40:00|100599.2|100574.2|100583.3|100558.3|100601|100576|100581.6|100547.6|52
1652179210000|2022-05-10 10:40:10|100583.7|100558.7|100583.7|100558.7|100585.4|100560.4|100582|100557|36
1652179220000|2022-05-10 10:40:20|100580.9|100555.9|100577|100552|100584.3|100556.1|100572.6|100534.3|54
1652179230000|2022-05-10 10:40:30|100576.9|100551.9|100586.5|100561.5|100587.7|100562.7|100576.9|100551.9|34
1652179240000|2022-05-10 10:40:40|100586.4|100561.4|100617.6|100592.6|100617.6|100592.6|100584.2|100559.2|61
1652179250000|2022-05-10 10:40:50|100618.3|100593.3|100623.6|100598.6|100634.2|100598.6|100611.4|100569.8|67
1652179260000|2022-05-10 10:41:00|100638.5|100588.5|100625.6|100600.6|100645.8|100609.1|100620.6|100585.5|66
1652179270000|2022-05-10 10:41:10|100625.5|100600.5|100644.1|100619.1|100649.4|100624.4|100623.9|100598.9|59
1652179280000|2022-05-10 10:41:20|100645|100620|100631.4|100606.4|100645|100620|100631|100606|49
1652179290000|2022-05-10 10:41:30|100631.5|100606.5|100624.4|100599.4|100641.6|100610.9|100624|100587.1|58
1652179300000|2022-05-10 10:41:40|100624.9|100599.9|100624.3|100599.3|100626.8|100601.8|100624.2|100599.2|45
1652179310000|2022-05-10 10:41:50|100624.2|100599.2|100605.2|100580.2|100626.6|100599.2|100605.2|100576.6|57
1652179320000|2022-05-10 10:42:00|100605.9|100580.9|100609.5|100584.5|100611.7|100586.7|100605.7|100580.7|48
1652179330000|2022-05-10 10:42:10|100609.3|100584.3|100600|100575|100620.1|100595.1|100596.2|100571.2|51
1652179340000|2022-05-10 10:42:20|100599.3|100574.3|100600.7|100575.7|100607.1|100582.1|100599|100574|38
1652179350000|2022-05-10 10:42:30|100601.5|100576.5|100599.5|100574.5|100602.8|100577.8|100597.8|100572.8|30
1652179360000|2022-05-10 10:42:40|100600.1|100575.1|100599|100574|100600.1|100575.1|100597|100572|23
1652179370000|2022-05-10 10:42:50|100598.8|100573.8|100596.4|100571.4|100598.9|100573.9|100591.3|100566.3|30
1652179380000|2022-05-10 10:43:00|100596.8|100571.8|100576.1|100551.1|100599.4|100574.4|100574.6|100549.6|55
1652179390000|2022-05-10 10:43:10|100576.4|100551.4|100575.3|100550.3|100577.3|100552.3|100570.6|100545.6|49
1652179400000|2022-05-10 10:43:20|100575.8|100550.8|100602.4|100577.4|100602.4|100577.4|100575.8|100550.8|54
1652179410000|2022-05-10 10:43:30|100602.6|100577.6|100600.1|100575.1|100602.6|100577.6|100599.9|100574.9|29
1652179420000|2022-05-10 10:43:40|100600|100575|100594.2|100569.2|100601.3|100576.3|100594.2|100569.2|28
1652179430000|2022-05-10 10:43:50|100597.5|100572.5|100594.6|100569.6|100598.1|100573.1|100588.8|100563.8|43
1652179440000|2022-05-10 10:44:00|100594.5|100569.5|100585.9|100560.9|100603.5|100578.5|100584.3|100559.3|58
1652179450000|2022-05-10 10:44:10|100585.1|100560.1|100594.6|100569.6|100594.9|100569.9|100585.1|100560.1|49
1652179460000|2022-05-10 10:44:20|100594.7|100569.7|100590.7|100565.7|100596.5|100571.5|100590.6|100565.6|55
1652179470000|2022-05-10 10:44:30|100591|100566|100593.7|100568.7|100595.5|100570.5|100588.3|100563.3|49
1652179480000|2022-05-10 10:44:40|100593.6|100568.6|100601.4|100576.4|100601.4|100576.4|100592.8|100567.8|49
1652179490000|2022-05-10 10:44:50|100601.7|100576.7|100632.7|100607.7|100655.7|100614|100600.7|100575.7|59
1652179500000|2022-05-10 10:45:00|100634|100609|100629.8|100604.8|100645.7|100620.7|100628.8|100603.8|69
1652179510000|2022-05-10 10:45:10|100629.3|100604.3|100620|100595|100630.1|100605.1|100616.3|100591.3|44
1652179520000|2022-05-10 10:45:20|100620.1|100595.1|100624.4|100599.4|100631|100606|100619.3|100594.3|64
1652179530000|2022-05-10 10:45:30|100624|100599|100626.5|100601.5|100626.7|100601.7|100623.9|100598.9|40
1652179540000|2022-05-10 10:45:40|100626.3|100601.3|100628|100603|100628.2|100603.2|100625.1|100600.1|36
1652179550000|2022-05-10 10:45:50|100628.6|100603.6|100624.1|100599.1|100631.7|100606.7|100615.5|100590.5|48
1652179560000|2022-05-10 10:46:00|100623.9|100598.9|100623|100598|100624.7|100599.7|100621.2|100596.2|32
1652179570000|2022-05-10 10:46:10|100622.9|100597.9|100613.9|100588.9|100624.2|100599.2|100607.3|100582.3|47
1652179580000|2022-05-10 10:46:20|100614.3|100589.3|100623.8|100598.8|100636.4|100611.4|100614.3|100589.3|69
1652179590000|2022-05-10 10:46:30|100624.6|100599.6|100624.8|100599.8|100642.8|100617.8|100620.8|100595.8|65
1652179600000|2022-05-10 10:46:40|100624.4|100599.4|100611.7|100586.7|100625.9|100600.9|100610.6|100585.6|50
1652179610000|2022-05-10 10:46:50|100611.9|100586.9|100621.7|100596.7|100623.8|100598.8|100611.6|100586.6|50
1652179620000|2022-05-10 10:47:00|100624.4|100599.4|100614.8|100589.8|100626.2|100601.2|100610.8|100585.8|45
1652179630000|2022-05-10 10:47:10|100615.5|100590.5|100615.6|100590.6|100617|100592|100608.9|100583.9|56
1652179640000|2022-05-10 10:47:20|100615.8|100590.8|100642|100617|100644.4|100619.4|100615.8|100590.8|61
1652179650000|2022-05-10 10:47:30|100642.1|100617.1|100643.4|100618.4|100643.8|100618.8|100641.8|100616.8|41
1652179660000|2022-05-10 10:47:40|100643.1|100618.1|100644.2|100619.2|100644.2|100619.2|100642.4|100617.4|29
1652179670000|2022-05-10 10:47:50|100642.7|100617.7|100638.5|100613.5|100645.3|100620.3|100638.2|100613.2|52
1652179680000|2022-05-10 10:48:00|100639.7|100614.7|100634.4|100609.4|100640.8|100615.8|100624.8|100599.8|65
1652179690000|2022-05-10 10:48:10|100632.8|100607.8|100630.9|100605.9|100636.9|100611.9|100628.8|100603.8|57
1652179700000|2022-05-10 10:48:20|100631|100606|100627.1|100602.1|100633.3|100608.3|100627.1|100602.1|44
1652179710000|2022-05-10 10:48:30|100625.7|100600.7|100632.5|100607.5|100632.5|100607.5|100623.1|100598.1|39
1652179720000|2022-05-10 10:48:40|100632|100607|100638|100613|100638.5|100613.5|100628.5|100603.5|40
1652179730000|2022-05-10 10:48:50|100637.8|100612.8|100659|100634|100659.3|100634.3|100637.8|100612.8|48
1652179740000|2022-05-10 10:49:00|100658.9|100633.9|100675.7|100650.7|100680.6|100655.6|100658.9|100633.9|60
1652179750000|2022-05-10 10:49:10|100676.2|100651.2|100692.3|100667.3|100696.7|100671.7|100674.1|100649.1|60
1652179760000|2022-05-10 10:49:20|100694.4|100669.4|100693.4|100668.4|100694.6|100669.6|100687|100662|40
1652179770000|2022-05-10 10:49:30|100692.7|100667.7|100669|100644|100692.9|100667.9|100669|100644|43
1652179780000|2022-05-10 10:49:40|100666.3|100641.3|100688.8|100663.8|100688.8|100663.8|100664.8|100639.8|64
1652179790000|2022-05-10 10:49:50|100688|100663|100673|100648|100689.2|100664.2|100672.9|100638.5|64
1652179800000|2022-05-10 10:50:00|100672.8|100647.8|100667.1|100642.1|100676.6|100651.6|100664.9|100639.9|67
1652179810000|2022-05-10 10:50:10|100666.9|100641.9|100651.5|100626.5|100668.7|100643.7|100648.7|100614.4|54
1652179820000|2022-05-10 10:50:20|100650.9|100625.9|100653.7|100628.7|100657.7|100632.7|100646.6|100621.6|58
1652179830000|2022-05-10 10:50:30|100654.4|100629.4|100644.3|100619.3|100654.4|100629.4|100643.1|100618.1|48
1652179840000|2022-05-10 10:50:40|100644.1|100619.1|100647.6|100622.6|100647.9|100622.9|100642.2|100617.2|40
1652179850000|2022-05-10 10:50:50|100648.2|100623.2|100654|100629|100657.1|100632.1|100648.2|100623.2|54
1652179860000|2022-05-10 10:51:00|100651.9|100626.9|100658.5|100633.5|100663.6|100638.6|100651.9|100626.9|53
1652179870000|2022-05-10 10:51:10|100658.6|100633.6|100662.7|100637.7|100663.3|100638.3|100657.2|100632.2|51
1652179880000|2022-05-10 10:51:20|100662.2|100637.2|100664.6|100639.6|100664.6|100639.6|100656.2|100631.2|55
1652179890000|2022-05-10 10:51:30|100665.8|100640.8|100668.9|100643.9|100671.4|100646.4|100661.5|100636.5|54
1652179900000|2022-05-10 10:51:40|100669.4|100644.4|100679.2|100654.2|100679.8|100654.8|100666.9|100641.9|52
1652179910000|2022-05-10 10:51:50|100675.5|100650.5|100694.5|100669.5|100700.1|100670.7|100675.5|100650.1|59
1652179920000|2022-05-10 10:52:00|100696.5|100671.5|100699.1|100674.1|100700.9|100675.9|100689.9|100664.9|48
1652179930000|2022-05-10 10:52:10|100699.7|100674.7|100701.7|100676.7|100703|100678|100695.6|100670.6|55
1652179940000|2022-05-10 10:52:20|100702.2|100677.2|100684.1|100659.1|100702.2|100677.2|100664.9|100639.9|63
1652179950000|2022-05-10 10:52:30|100684|100659|100683.9|100658.9|100684.2|100659.2|100680.1|100655.1|55
1652179960000|2022-05-10 10:52:40|100683|100658|100694.6|100669.6|100695.5|100670.5|100682.4|100657.4|48
1652179970000|2022-05-10 10:52:50|100695|100670|100711.2|100686.2|100716.7|100691.7|100669.7|100644.7|70
1652179980000|2022-05-10 10:53:00|100710.8|100685.8|100696.2|100671.2|100713.3|100688.3|100694.5|100669.5|76
1652179990000|2022-05-10 10:53:10|100696.3|100671.3|100700.9|100675.9|100705.2|100680.2|100695|100670|48
1652180000000|2022-05-10 10:53:20|100701.1|100676.1|100706.9|100681.9|100720.6|100683.5|100700.5|100670.6|63
1652180010000|2022-05-10 10:53:30|100709.5|100684.5|100717.1|100692.1|100719.6|100694.6|100703.2|100678.2|58
1652180020000|2022-05-10 10:53:40|100716.8|100691.8|100721.9|100696.9|100737|100701.7|100715.2|100684.8|61
1652180030000|2022-05-10 10:53:50|100722.2|100697.2|100723.4|100698.4|100727.5|100700.2|100714.6|100677.5|53
1652180040000|2022-05-10 10:54:00|100723.1|100698.1|100734.8|100684.8|100734.9|100700.1|100718.2|100684.8|50
1652180050000|2022-05-10 10:54:10|100735.1|100685.1|100726.4|100701.4|100736.2|100701.4|100720.1|100684.6|53
1652180060000|2022-05-10 10:54:20|100727|100702|100732.8|100707.8|100746|100708.5|100721.1|100692.2|69
1652180070000|2022-05-10 10:54:30|100745.9|100695.9|100738.5|100713.5|100750|100716.3|100729.4|100692|61
1652180080000|2022-05-10 10:54:40|100738.7|100713.7|100727.2|100702.2|100758.6|100719.5|100716.6|100691.6|70
1652180090000|2022-05-10 10:54:50|100725.8|100700.8|100731.2|100706.2|100741.8|100707.3|100722.3|100690.7|54
1652180100000|2022-05-10 10:55:00|100730.9|100705.9|100705.9|100655.9|100736|100708.4|100693.2|100641.8|69
1652180110000|2022-05-10 10:55:10|100693.3|100668.3|100674.5|100649.5|100695.3|100670.3|100661.6|100636.6|72
1652180120000|2022-05-10 10:55:20|100674.8|100649.8|100665.5|100615.5|100676.6|100651.6|100653.8|100604.9|62
1652180130000|2022-05-10 10:55:30|100665.1|100615.1|100663.2|100638.2|100676.1|100641.2|100647.7|100614.4|60
1652180140000|2022-05-10 10:55:40|100663.1|100638.1|100647.7|100622.7|100676.3|100638.1|100647.7|100609.8|49
1652180150000|2022-05-10 10:55:50|100647.6|100622.6|100667.6|100617.6|100668.7|100622.7|100638|100599.3|59
1652180160000|2022-05-10 10:56:00|100668.5|100618.5|100667.1|100642.1|100680.1|100644.7|100659.6|100616.6|69
1652180170000|2022-05-10 10:56:10|100668|100643|100682.3|100657.3|100697.1|100660.4|100657.9|100621.4|73
1652180180000|2022-05-10 10:56:20|100685.5|100660.5|100704.9|100654.9|100704.9|100664.7|100681.7|100644.2|66
1652180190000|2022-05-10 10:56:30|100705.9|100655.9|100714.6|100664.6|100714.9|100686.7|100691.9|100647.9|68
1652180200000|2022-05-10 10:56:40|100715|100665|100710.9|100660.9|100715.3|100679.2|100688.7|100652.2|69
1652180210000|2022-05-10 10:56:50|100713.8|100663.8|100686.5|100661.5|100714.4|100671.9|100685.5|100658|68
1652180220000|2022-05-10 10:57:00|100685.2|100660.2|100630.4|100605.4|100685.2|100660.2|100626.9|100601.9|64
1652180230000|2022-05-10 10:57:10|100629|100604|100635.2|100585.2|100642.3|100604.2|100615.5|100584.7|63
1652180240000|2022-05-10 10:57:20|100635.6|100585.6|100643|100593|100648|100607|100622.8|100576.5|62
1652180250000|2022-05-10 10:57:30|100642.6|100592.6|100621.1|100596.1|100644.9|100608.6|100619.8|100586.4|64
1652180260000|2022-05-10 10:57:40|100622.2|100597.2|100621.1|100596.1|100634.8|100599.6|100620.9|100583.5|56
1652180270000|2022-05-10 10:57:50|100621.3|100596.3|100617.6|100592.6|100630.8|100597.3|100613.9|100579.6|56
1652180280000|2022-05-10 10:58:00|100616.8|100591.8|100649.4|100599.4|100649.4|100612.3|100616.8|100591.8|55
1652180290000|2022-05-10 10:58:10|100640.4|100615.4|100642.4|100617.4|100653.2|100618.4|100632.8|100599.3|58
1652180300000|2022-05-10 10:58:20|100642.9|100617.9|100628.4|100603.4|100647.4|100622.4|100627.9|100602.9|62
1652180310000|2022-05-10 10:58:30|100627.4|100602.4|100612.6|100587.6|100637.1|100602.4|100610.8|100585.5|59
1652180320000|2022-05-10 10:58:40|100613.1|100588.1|100608.2|100583.2|100623.2|100592.5|100606.4|100571.9|52
1652180330000|2022-05-10 10:58:50|100608.6|100583.6|100596.2|100571.2|100621.2|100583.6|100596|100567.8|62
1652180340000|2022-05-10 10:59:00|100596.9|100571.9|100593.5|100568.5|100596.9|100571.9|100588.7|100563.7|54
1652180350000|2022-05-10 10:59:10|100593.9|100568.9|100595.3|100570.3|100595.5|100570.5|100591.1|100566.1|51
1652180360000|2022-05-10 10:59:20|100594.3|100569.3|100593.8|100568.8|100597.9|100572.9|100589.3|100564.3|55
1652180370000|2022-05-10 10:59:30|100594|100569|100580.5|100555.5|100594|100569|100580.5|100555.5|48
1652180380000|2022-05-10 10:59:40|100580.6|100555.6|100555.2|100530.2|100609.2|100570.9|100553.5|100528.5|67
1652180390000|2022-05-10 10:59:50|100556.9|100531.9|100564.5|100539.5|100569.1|100544.1|100556.9|100531.9|65
1652180400000|2022-05-10 11:00:00|100564.7|100539.7|100562.5|100537.5|100574.8|100549.8|100562.5|100537.5|70
1652180410000|2022-05-10 11:00:10|100561.1|100536.1|100557.1|100532.1|100563.6|100538.6|100550.1|100525.1|69
1652180420000|2022-05-10 11:00:20|100560.1|100535.1|100555.2|100530.2|100570.1|100535.1|100540.4|100515.4|72
1652180430000|2022-05-10 11:00:30|100556.8|100531.8|100550.9|100525.9|100557.9|100532.9|100546.8|100521.8|67
1652180440000|2022-05-10 11:00:40|100551.2|100526.2|100547.5|100522.5|100555.6|100530.6|100546|100521|56
1652180450000|2022-05-10 11:00:50|100550|100525|100555.5|100530.5|100574|100545|100549.3|100516.7|64
1652180460000|2022-05-10 11:01:00|100550.1|100525.1|100529.4|100504.4|100557|100525.1|100528.6|100489.1|75
1652180470000|2022-05-10 11:01:10|100528.9|100503.9|100534.3|100509.3|100542.1|100509.7|100520|100485.7|71
1652180480000|2022-05-10 11:01:20|100534.8|100509.8|100533.6|100508.6|100540.8|100515.8|100530.4|100505.4|53
1652180490000|2022-05-10 11:01:30|100532.9|100507.9|100523.5|100498.5|100544.6|100510.7|100519.5|100487.8|62
1652180500000|2022-05-10 11:01:40|100524.8|100499.8|100524.7|100499.7|100532.9|100501|100514.6|100479.9|70
1652180510000|2022-05-10 11:01:50|100525.6|100500.6|100514.8|100489.8|100529.4|100504.4|100514.8|100489.8|59
1652180520000|2022-05-10 11:02:00|100515|100490|100519.9|100494.9|100532.7|100497.3|100515|100482.3|39
1652180530000|2022-05-10 11:02:10|100519.6|100494.6|100518.1|100493.1|100527.3|100502.3|100518.1|100493.1|55
1652180540000|2022-05-10 11:02:20|100518.6|100493.6|100585.9|100560.9|100590.9|100562.6|100518.6|100493.6|77
1652180550000|2022-05-10 11:02:30|100585.4|100560.4|100598|100573|100631.4|100600|100581.9|100555.3|77
1652180560000|2022-05-10 11:02:40|100597.7|100572.7|100618.7|100593.7|100631.7|100594.4|100592.5|100552.8|66
1652180570000|2022-05-10 11:02:50|100618.9|100593.9|100588.9|100563.9|100619.6|100594.6|100588.9|100552.9|67
1652180580000|2022-05-10 11:03:00|100589.5|100564.5|100577.9|100552.9|100589.5|100564.5|100572.1|100535.1|70
1652180590000|2022-05-10 11:03:10|100577.7|100552.7|100574.2|100549.2|100579.9|100554.9|100569.6|100544.6|62
1652180600000|2022-05-10 11:03:20|100574|100549|100568.2|100543.2|100574.7|100549.7|100558.6|100533.6|55
1652180610000|2022-05-10 11:03:30|100569.2|100544.2|100563.4|100538.4|100581|100544.9|100561.5|100527.5|53
1652180620000|2022-05-10 11:03:40|100564|100539|100569|100544|100569.7|100544.7|100563.1|100538.1|36
1652180630000|2022-05-10 11:03:50|100568|100543|100566|100541|100573.2|100548.2|100563.4|100538.4|56
1652180640000|2022-05-10 11:04:00|100567.6|100542.6|100565|100540|100576.3|100551.3|100562.2|100537.2|69
1652180650000|2022-05-10 11:04:10|100564.4|100539.4|100549|100524|100566.2|100541.2|100548.7|100523.7|61
1652180660000|2022-05-10 11:04:20|100548.9|100523.9|100562|100537|100565.5|100540.5|100547.3|100522.3|69
1652180670000|2022-05-10 11:04:30|100562.4|100537.4|100561.2|100536.2|100562.8|100537.8|100559.8|100534.8|48
1652180680000|2022-05-10 11:04:40|100561.6|100536.6|100571.4|100546.4|100584|100550.8|100561.3|100533.6|67
1652180690000|2022-05-10 11:04:50|100572.1|100547.1|100570.5|100545.5|100578.1|100553.1|100565.3|100540.3|67
1652180700000|2022-05-10 11:05:00|100570.1|100545.1|100576.3|100551.3|100576.3|100551.3|100570.1|100545.1|72
1652180710000|2022-05-10 11:05:10|100575.5|100550.5|100578.4|100553.4|100578.4|100553.4|100575.4|100550.4|52
1652180720000|2022-05-10 11:05:20|100578.1|100553.1|100583|100558|100584.4|100559.4|100566.6|100541.6|74
1652180730000|2022-05-10 11:05:30|100583.4|100558.4|100604.7|100579.7|100608.1|100583.1|100582.9|100550|69
1652180740000|2022-05-10 11:05:40|100606.1|100581.1|100590.5|100565.5|100607.3|100582.3|100587.5|100562.5|69
1652180750000|2022-05-10 11:05:50|100590.6|100565.6|100587.4|100562.4|100592.6|100567.6|100579|100554|57
1652180760000|2022-05-10 11:06:00|100587.6|100562.6|100589.7|100564.7|100591.2|100566.2|100583.7|100558.7|58
1652180770000|2022-05-10 11:06:10|100588.9|100563.9|100583.6|100558.6|100588.9|100563.9|100581.5|100556.5|54
1652180780000|2022-05-10 11:06:20|100583.9|100558.9|100599.7|100574.7|100599.7|100574.7|100582|100557|52
1652180790000|2022-05-10 11:06:30|100595.6|100570.6|100598.5|100573.5|100599.7|100574.7|100592|100567|52
1652180800000|2022-05-10 11:06:40|100598.7|100573.7|100606.1|100581.1|100607.4|100582.4|100598.2|100573.2|48
1652180810000|2022-05-10 11:06:50|100607.1|100582.1|100603.9|100578.9|100607.1|100582.1|100601.5|100576.5|45
1652180820000|2022-05-10 11:07:00|100604.5|100579.5|100604.6|100579.6|100608.1|100583.1|100601.9|100576.9|35
1652180830000|2022-05-10 11:07:10|100604.8|100579.8|100613.4|100588.4|100613.9|100588.9|100604.8|100579.8|53
1652180840000|2022-05-10 11:07:20|100615.5|100590.5|100617.4|100592.4|100619.1|100594.1|100613.1|100588.1|42
1652180850000|2022-05-10 11:07:30|100618.2|100593.2|100615.8|100590.8|100618.5|100593.5|100611|100586|42
1652180860000|2022-05-10 11:07:40|100616.2|100591.2|100613.8|100588.8|100617.1|100592.1|100610.1|100585.1|37
1652180870000|2022-05-10 11:07:50|100612.7|100587.7|100604.8|100579.8|100615.1|100590.1|100603.7|100578.7|44
1652180880000|2022-05-10 11:08:00|100603.9|100578.9|100584.3|100559.3|100605.1|100580.1|100584.3|100559.3|52
1652180890000|2022-05-10 11:08:10|100581.8|100556.8|100603.7|100578.7|100604.7|100579.7|100577|100552|63
1652180900000|2022-05-10 11:08:20|100603.4|100578.4|100601.6|100576.6|100603.7|100578.7|100600.6|100575.6|38
1652180910000|2022-05-10 11:08:30|100602.1|100577.1|100599.4|100574.4|100603|100578|100599.4|100574.4|26
1652180920000|2022-05-10 11:08:40|100599.5|100574.5|100594.9|100569.9|100599.7|100574.7|100594.1|100569.1|34
1652180930000|2022-05-10 11:08:50|100594.1|100569.1|100591|100566|100594.9|100569.9|100589.1|100564.1|50
1652180940000|2022-05-10 11:09:00|100591.1|100566.1|100585|100560|100592.4|100567.4|100581.9|100556.9|59
1652180950000|2022-05-10 11:09:10|100584.8|100559.8|100585.1|100560.1|100586.4|100561.4|100584.2|100559.2|37
1652180960000|2022-05-10 11:09:20|100585|100560|100591|100566|100592.1|100567.1|100579.5|100554.5|63
1652180970000|2022-05-10 11:09:30|100590.8|100565.8|100592.1|100567.1|100593.5|100568.5|100582.2|100557.2|60
1652180980000|2022-05-10 11:09:40|100592.5|100567.5|100590.9|100565.9|100594.8|100569.8|100589.5|100564.5|52
1652180990000|2022-05-10 11:09:50|100590.8|100565.8|100606.3|100581.3|100607.3|100582.3|100588|100563|49
1652181000000|2022-05-10 11:10:00|100606.1|100581.1|100606.3|100581.3|100607.1|100582.1|100600.9|100575.9|52
1652181010000|2022-05-10 11:10:10|100605.1|100580.1|100602.3|100577.3|100605.5|100580.5|100598|100573|65
1652181020000|2022-05-10 11:10:20|100602.1|100577.1|100608.5|100583.5|100608.9|100583.9|100602.1|100577.1|50
1652181030000|2022-05-10 11:10:30|100608.6|100583.6|100600|100575|100608.6|100583.6|100599.1|100574.1|43
1652181040000|2022-05-10 11:10:40|100599.5|100574.5|100595.4|100570.4|100599.5|100574.5|100594.7|100569.7|35
1652181050000|2022-05-10 11:10:50|100594.5|100569.5|100580.9|100555.9|100594.5|100569.5|100576.2|100551.2|39
1652181060000|2022-05-10 11:11:00|100581|100556|100569|100544|100581.2|100556.2|100560.7|100535.7|55
1652181070000|2022-05-10 11:11:10|100568.8|100543.8|100564|100539|100573.1|100548.1|100562.8|100537.8|49
1652181080000|2022-05-10 11:11:20|100564.7|100539.7|100564|100539|100566|100541|100562.7|100537.7|53
1652181090000|2022-05-10 11:11:30|100564.1|100539.1|100563.5|100538.5|100565.1|100540.1|100562.1|100537.1|41
1652181100000|2022-05-10 11:11:40|100563.7|100538.7|100555|100530|100563.7|100538.7|100550.9|100525.9|67
1652181110000|2022-05-10 11:11:50|100555.3|100530.3|100563.3|100538.3|100563.3|100538.3|100555.3|100530.3|53
1652181120000|2022-05-10 11:12:00|100562.7|100537.7|100557.1|100532.1|100562.7|100537.7|100553.9|100528.9|65
1652181130000|2022-05-10 11:12:10|100556.9|100531.9|100566.2|100541.2|100566.6|100541.6|100556.2|100531.2|56
1652181140000|2022-05-10 11:12:20|100565.3|100540.3|100565.3|100540.3|100566.9|100541.9|100563.4|100538.4|50
1652181150000|2022-05-10 11:12:30|100565.1|100540.1|100565.5|100540.5|100566.3|100541.3|100563.8|100538.8|31
1652181160000|2022-05-10 11:12:40|100566|100541|100577.2|100552.2|100577.2|100552.2|100566|100541|49
1652181170000|2022-05-10 11:12:50|100577.3|100552.3|100581.9|100556.9|100583|100558|100574.6|100549.6|58
1652181180000|2022-05-10 11:13:00|100581.5|100556.5|100580.7|100555.7|100588.6|100563.6|100580.5|100555.5|55
1652181190000|2022-05-10 11:13:10|100581|100556|100572.8|100547.8|100581|100556|100571.5|100546.5|63
1652181200000|2022-05-10 11:13:20|100572.9|100547.9|100568.3|100543.3|100574.3|100549.3|100566.8|100541.8|52
1652181210000|2022-05-10 11:13:30|100568.8|100543.8|100553.5|100528.5|100570.1|100545.1|100547.7|100522.7|61
1652181220000|2022-05-10 11:13:40|100554.1|100529.1|100545.9|100520.9|100555|100530|100545.6|100520.6|57
1652181230000|2022-05-10 11:13:50|100546.1|100521.1|100538.7|100513.7|100546.1|100521.1|100538.2|100513.2|54
1652181240000|2022-05-10 11:14:00|100538.5|100513.5|100531.8|100506.8|100538.8|100513.8|100530.2|100505.2|59
1652181250000|2022-05-10 11:14:10|100532.1|100507.1|100528.9|100503.9|100532.4|100507.4|100525.9|100500.9|40
1652181260000|2022-05-10 11:14:20|100528.7|100503.7|100517.7|100492.7|100536.3|100511.3|100517.7|100492.7|57
1652181270000|2022-05-10 11:14:30|100517.6|100492.6|100522.8|100497.8|100527.3|100502.3|100516.6|100491.6|55
1652181280000|2022-05-10 11:14:40|100522.4|100497.4|100521.6|100496.6|100523.4|100498.4|100516.1|100491.1|58
1652181290000|2022-05-10 11:14:50|100521.7|100496.7|100510.7|100485.7|100524.1|100499.1|100503.1|100478.1|61
1652181300000|2022-05-10 11:15:00|100513.4|100488.4|100514.7|100489.7|100515|100490|100511.8|100486.8|63
1652181310000|2022-05-10 11:15:10|100514.6|100489.6|100503.6|100478.6|100516.6|100491.6|100501.3|100476.3|62
1652181320000|2022-05-10 11:15:20|100504.2|100479.2|100512.9|100487.9|100517|100492|100504.1|100479.1|47
1652181330000|2022-05-10 11:15:30|100512.8|100487.8|100520.1|100495.1|100520.7|100495.7|100512.8|100487.8|65
1652181340000|2022-05-10 11:15:40|100521.4|100496.4|100522.5|100497.5|100523.7|100498.7|100516.6|100491.6|42
1652181350000|2022-05-10 11:15:50|100521.5|100496.5|100520|100495|100529.2|100504.2|100519.9|100494.9|58
1652181360000|2022-05-10 11:16:00|100519.9|100494.9|100516.5|100491.5|100523|100498|100510|100485|61
1652181370000|2022-05-10 11:16:10|100518.2|100493.2|100527.5|100502.5|100531.5|100506.5|100516.1|100491.1|62
1652181380000|2022-05-10 11:16:20|100528|100503|100524.6|100499.6|100528.9|100503.9|100523.7|100498.7|65
1652181390000|2022-05-10 11:16:30|100524.7|100499.7|100525.6|100500.6|100530.8|100505.8|100524.7|100499.7|63
1652181400000|2022-05-10 11:16:40|100525.7|100500.7|100528.3|100503.3|100528.7|100503.7|100524.9|100499.9|58
1652181410000|2022-05-10 11:16:50|100528.5|100503.5|100520.4|100495.4|100530.5|100505.5|100517.8|100492.8|63
1652181420000|2022-05-10 11:17:00|100520.6|100495.6|100493|100468|100520.8|100495.8|100492.3|100467.3|59
1652181430000|2022-05-10 11:17:10|100493.1|100468.1|100497.6|100472.6|100502.6|100477.6|100490.3|100465.3|65
1652181440000|2022-05-10 11:17:20|100497.3|100472.3|100492.4|100467.4|100502.2|100477.2|100492|100467|63
1652181450000|2022-05-10 11:17:30|100493.7|100468.7|100484.1|100459.1|100521.7|100486.6|100483.3|100458.3|62
1652181460000|2022-05-10 11:17:40|100487.7|100462.7|100496.7|100471.7|100500.8|100475.8|100486.3|100461.3|50
1652181470000|2022-05-10 11:17:50|100496.6|100471.6|100495|100470|100501|100476|100490.2|100465.2|59
1652181480000|2022-05-10 11:18:00|100495.9|100470.9|100518.7|100493.7|100531.4|100493.7|100494.5|100469.5|55
1652181490000|2022-05-10 11:18:10|100518.2|100493.2|100495.8|100470.8|100530.6|100497.1|100484.2|100459.2|68
1652181500000|2022-05-10 11:18:20|100495.6|100470.6|100495.1|100470.1|100515.6|100472.6|100492|100444|70
1652181510000|2022-05-10 11:18:30|100495.4|100470.4|100491.2|100466.2|100519|100470.4|100487.8|100434.6|73
1652181520000|2022-05-10 11:18:40|100489.1|100464.1|100493.9|100468.9|100507.2|100469.8|100487.7|100453.4|61
1652181530000|2022-05-10 11:18:50|100494|100469|100501.6|100476.6|100517.6|100480.7|100489.2|100449.5|68
1652181540000|2022-05-10 11:19:00|100502.1|100477.1|100511.4|100486.4|100522.2|100486.4|100492.2|100458.1|58
1652181550000|2022-05-10 11:19:10|100511.5|100486.5|100518.6|100493.6|100532.3|100507.3|100506.2|100481.2|70
1652181560000|2022-05-10 11:19:20|100518.1|100493.1|100492.9|100467.9|100518.1|100493.1|100492.9|100467.9|62
1652181570000|2022-05-10 11:19:30|100493.3|100468.3|100491.6|100466.6|100498|100473|100489|100464|53
1652181580000|2022-05-10 11:19:40|100491.5|100466.5|100506.6|100481.6|100506.9|100481.9|100490.6|100465.6|40
1652181590000|2022-05-10 11:19:50|100506.5|100481.5|100493|100468|100508.3|100483.3|100485.2|100460.2|46
1652181600000|2022-05-10 11:20:00|100491.9|100466.9|100509.8|100484.8|100512|100487|100487.2|100462.2|69
1652181610000|2022-05-10 11:20:10|100509.9|100484.9|100493.7|100468.7|100514.5|100489|100491.2|100459.6|77
1652181620000|2022-05-10 11:20:20|100495.4|100470.4|100495.8|100470.8|100507|100482|100491.8|100466.8|60
1652181630000|2022-05-10 11:20:30|100492.2|100467.2|100489.7|100464.7|100505.1|100471.4|100481.7|100455.1|73
1652181640000|2022-05-10 11:20:40|100507.5|100457.5|100500.6|100475.6|100519.1|100480.3|100487.4|100455.8|75
1652181650000|2022-05-10 11:20:50|100500|100475|100499.5|100474.5|100500.4|100475.4|100473.7|100448.7|63
1652181660000|2022-05-10 11:21:00|100499.1|100474.1|100491.6|100466.6|100510.3|100485.3|100486.4|100461.4|74
1652181670000|2022-05-10 11:21:10|100491.7|100466.7|100491.8|100466.8|100496.4|100470.5|100483.3|100444.3|67
1652181680000|2022-05-10 11:21:20|100492|100467|100485.8|100460.8|100500.6|100475.6|100485.8|100460.8|67
1652181690000|2022-05-10 11:21:30|100484.4|100459.4|100487.7|100462.7|100488.4|100463.4|100480.9|100455.9|51
1652181700000|2022-05-10 11:21:40|100486.7|100461.7|100495|100470|100495.1|100470.1|100486.7|100461.7|44
1652181710000|2022-05-10 11:21:50|100499.6|100474.6|100484.8|100459.8|100499.6|100474.6|100482.3|100457.3|61
1652181720000|2022-05-10 11:22:00|100484.1|100459.1|100472|100447|100486|100461|100467.8|100442.8|63
1652181730000|2022-05-10 11:22:10|100467.7|100442.7|100466.7|100441.7|100474.5|100449.5|100463.4|100438.4|58
1652181740000|2022-05-10 11:22:20|100467.6|100442.6|100471.8|100446.8|100472.8|100447.8|100461.4|100436.4|51
1652181750000|2022-05-10 11:22:30|100471.1|100446.1|100451.1|100426.1|100472.3|100447.3|100448.5|100423.5|43
1652181760000|2022-05-10 11:22:40|100451|100426|100447.4|100422.4|100453|100428|100445.9|100420.9|54
1652181770000|2022-05-10 11:22:50|100448.2|100423.2|100449.7|100424.7|100450.1|100425.1|100446.9|100421.9|28
1652181780000|2022-05-10 11:23:00|100449.5|100424.5|100441.1|100416.1|100450.1|100425.1|100441.1|100416.1|58
1652181790000|2022-05-10 11:23:10|100441|100416|100440.5|100415.5|100442.6|100417.6|100440.3|100415.3|36
1652181800000|2022-05-10 11:23:20|100440.6|100415.6|100455.5|100430.5|100457.1|100432.1|100440.6|100415.6|43
1652181810000|2022-05-10 11:23:30|100456.4|100431.4|100454.1|100429.1|100457|100432|100453|100428|46
1652181820000|2022-05-10 11:23:40|100454.6|100429.6|100443.7|100418.7|100454.9|100429.9|100437.8|100412.8|46
1652181830000|2022-05-10 11:23:50|100442.6|100417.6|100429.2|100404.2|100442.6|100417.6|100425.1|100391.1|65
1652181840000|2022-05-10 11:24:00|100428.1|100403.1|100433.3|100408.3|100440.7|100415.7|100425.7|100400.7|57
1652181850000|2022-05-10 11:24:10|100425.5|100400.5|100464.7|100439.7|100476.1|100440.1|100425.5|100400.5|72
1652181860000|2022-05-10 11:24:20|100464.8|100439.8|100463.7|100438.7|100464.8|100439.8|100454.4|100429.4|58
1652181870000|2022-05-10 11:24:30|100464.1|100439.1|100475.9|100450.9|100489.9|100453.4|100464.1|100439.1|56
1652181880000|2022-05-10 11:24:40|100476.8|100451.8|100477.3|100452.3|100477.8|100452.8|100476.3|100451.3|28
1652181890000|2022-05-10 11:24:50|100477.4|100452.4|100477.7|100452.7|100481.5|100456.5|100477.1|100452.1|31
1652181900000|2022-05-10 11:25:00|100477.8|100452.8|100486.4|100461.4|100486.7|100461.7|100476.9|100451.9|54
1652181910000|2022-05-10 11:25:10|100485.8|100460.8|100484|100459|100488.3|100463.3|100484|100459|40
1652181920000|2022-05-10 11:25:20|100483.3|100458.3|100478.7|100453.7|100487.5|100462.5|100478.7|100453.7|65
1652181930000|2022-05-10 11:25:30|100472.7|100447.7|100468.3|100443.3|100473.5|100448.5|100467.1|100442.1|47
1652181940000|2022-05-10 11:25:40|100468.9|100443.9|100476.5|100451.5|100476.6|100451.6|100467.8|100442.8|35
1652181950000|2022-05-10 11:25:50|100476.2|100451.2|100490.3|100465.3|100496.6|100471.6|100476.2|100451.2|53
1652181960000|2022-05-10 11:26:00|100490.9|100465.9|100489.6|100464.6|100505.1|100473.2|100486|100454|67
1652181970000|2022-05-10 11:26:10|100490|100465|100489.6|100464.6|100511.3|100471.5|100485.4|100460.4|73
1652181980000|2022-05-10 11:26:20|100489.8|100464.8|100493.6|100443.6|100507.5|100468.5|100480.8|100443.6|71
1652181990000|2022-05-10 11:26:30|100498.9|100448.9|100481.4|100456.4|100498.9|100464.1|100475.8|100442.8|77
1652182000000|2022-05-10 11:26:40|100495.5|100445.5|100483.8|100458.8|100499.6|100461.8|100478.7|100445.5|68
1652182010000|2022-05-10 11:26:50|100483|100458|100491.9|100466.9|100496.4|100471.4|100482.6|100457.6|67
1652182020000|2022-05-10 11:27:00|100492.2|100467.2|100484.4|100459.4|100504.6|100469.3|100474.9|100438|71
1652182030000|2022-05-10 11:27:10|100486.7|100461.7|100487.7|100462.7|100506|100465.5|100482.2|100452.1|62
1652182040000|2022-05-10 11:27:20|100488.1|100463.1|100484.9|100459.9|100510.3|100470.7|100482.6|100448.8|61
1652182050000|2022-05-10 11:27:30|100485.2|100460.2|100482.8|100457.8|100486.4|100461.4|100482.6|100457.6|45
1652182060000|2022-05-10 11:27:40|100482.7|100457.7|100485|100460|100486.3|100461.3|100480.4|100455.4|50
1652182070000|2022-05-10 11:27:50|100485.2|100460.2|100484.2|100459.2|100488.4|100463.4|100484|100459|49
1652182080000|2022-05-10 11:28:00|100483.6|100458.6|100467.1|100442.1|100490|100459.1|100462.8|100423.4|71
1652182090000|2022-05-10 11:28:10|100467.2|100442.2|100471.1|100446.1|100499.3|100463.1|100466.6|100441.6|72
1652182100000|2022-05-10 11:28:20|100471|100446|100456.6|100431.6|100489.3|100449.4|100454.9|100418.4|63
1652182110000|2022-05-10 11:28:30|100456.2|100431.2|100471.6|100421.6|100488.2|100435.7|100454.4|100415.3|62
1652182120000|2022-05-10 11:28:40|100471.3|100421.3|100456.4|100431.4|100471.9|100436.8|100456.4|100420.4|52
1652182130000|2022-05-10 11:28:50|100456.5|100431.5|100449.4|100424.4|100456.5|100431.5|100447.7|100422.7|46
1652182140000|2022-05-10 11:29:00|100448.7|100423.7|100448.5|100423.5|100449.4|100424.4|100447.5|100422.5|47
1652182150000|2022-05-10 11:29:10|100448.1|100423.1|100450.8|100425.8|100458.1|100433.1|100448.1|100423.1|61
1652182160000|2022-05-10 11:29:20|100450.4|100425.4|100432.8|100407.8|100464.6|100439.6|100429.6|100404.6|74
1652182170000|2022-05-10 11:29:30|100434.1|100409.1|100436.7|100411.7|100453.8|100420.6|100429.7|100400.7|67
1652182180000|2022-05-10 11:29:40|100437.3|100412.3|100441.6|100416.6|100445|100420|100435.3|100410.3|65
1652182190000|2022-05-10 11:29:50|100441.2|100416.2|100436.6|100411.6|100457|100417.3|100426|100390.5|62
1652182200000|2022-05-10 11:30:00|100436.7|100411.7|100451.4|100426.4|100451.8|100426.8|100420|100382.7|74
1652182210000|2022-05-10 11:30:10|100449.1|100424.1|100440.3|100415.3|100457|100424.1|100437.7|100395.7|74
1652182220000|2022-05-10 11:30:20|100442.8|100417.8|100436.8|100411.8|100452.1|100417.8|100436.8|100400.4|52
1652182230000|2022-05-10 11:30:30|100435.9|100410.9|100413.9|100388.9|100439.6|100414.6|100411.9|100374.4|67
1652182240000|2022-05-10 11:30:40|100413.8|100388.8|100406.5|100381.5|100417.3|100392.3|100405.4|100380.4|61
1652182250000|2022-05-10 11:30:50|100406.2|100381.2|100407.5|100382.5|100413.7|100388.7|100404.8|100379.8|59
1652182260000|2022-05-10 11:31:00|100407.9|100382.9|100425.9|100400.9|100442.8|100405.3|100403.7|100378.7|60
1652182270000|2022-05-10 11:31:10|100427.9|100402.9|100426.8|100401.8|100455.8|100418.4|100426.7|100396.4|73
1652182280000|2022-05-10 11:31:20|100426.9|100401.9|100451|100426|100470.1|100437.1|100425.6|100400.6|71
1652182290000|2022-05-10 11:31:30|100457.2|100407.2|100432.6|100407.6|100460.7|100420.9|100424.1|100390.4|75
1652182300000|2022-05-10 11:31:40|100432.2|100407.2|100450.4|100400.4|100450.4|100409.6|100423.3|100392.2|59
1652182310000|2022-05-10 11:31:50|100449.9|100399.9|100434.6|100409.6|100449.9|100413.7|100429.6|100395.5|66
1652182320000|2022-05-10 11:32:00|100434.4|100409.4|100438.5|100413.5|100438.6|100413.6|100433.5|100408.5|51
1652182330000|2022-05-10 11:32:10|100438.6|100413.6|100443.2|100418.2|100444.9|100419.9|100433.3|100408.3|56
1652182340000|2022-05-10 11:32:20|100441.7|100416.7|100466.5|100441.5|100466.7|100441.7|100441.7|100414.9|60
1652182350000|2022-05-10 11:32:30|100466.2|100441.2|100471.6|100446.6|100475.6|100450.6|100466.2|100441.2|43
1652182360000|2022-05-10 11:32:40|100474.1|100449.1|100442.9|100417.9|100474.1|100449.1|100442.4|100417.4|60
1652182370000|2022-05-10 11:32:50|100443.5|100418.5|100449.9|100424.9|100452.8|100424.9|100435.5|100402.8|50
1652182380000|2022-05-10 11:33:00|100450.8|100425.8|100421.5|100396.5|100450.8|100425.8|100420.9|100392.8|65
1652182390000|2022-05-10 11:33:10|100421.3|100396.3|100414.3|100389.3|100431|100406|100414.3|100389.3|62
1652182400000|2022-05-10 11:33:20|100413.6|100388.6|100400.3|100375.3|100426.6|100390.2|100398.3|100367.1|71
1652182410000|2022-05-10 11:33:30|100400.2|100375.2|100407.3|100382.3|100418.6|100382.4|100400.2|100368.6|61
1652182420000|2022-05-10 11:33:40|100408.4|100383.4|100416.6|100391.6|100433.1|100396.3|100408.4|100373.7|62
1652182430000|2022-05-10 11:33:50|100417.5|100392.5|100424.9|100399.9|100426|100401|100415.8|100390.8|63
1652182440000|2022-05-10 11:34:00|100424.8|100399.8|100400.3|100375.3|100424.8|100399.8|100400.1|100375.1|71
1652182450000|2022-05-10 11:34:10|100400.6|100375.6|100401.5|100376.5|100414.1|100389.1|100399.7|100374.7|70
1652182460000|2022-05-10 11:34:20|100401.8|100376.8|100399.5|100374.5|100412.5|100378.6|100391.3|100359.9|51
1652182470000|2022-05-10 11:34:30|100397.9|100372.9|100393.3|100368.3|100398.9|100373.9|100388.2|100363.2|61
1652182480000|2022-05-10 11:34:40|100395|100370|100404.4|100379.4|100405.2|100380.2|100394.7|100369.7|63
1652182490000|2022-05-10 11:34:50|100404.5|100379.5|100402.9|100377.9|100405.9|100380.9|100400.4|100375.4|38
1652182500000|2022-05-10 11:35:00|100402.6|100377.6|100403.5|100378.5|100405.4|100380.4|100402.4|100377.4|47
1652182510000|2022-05-10 11:35:10|100404.3|100379.3|100399|100374|100407.2|100382.2|100391.9|100366.9|60
1652182520000|2022-05-10 11:35:20|100398.5|100373.5|100407|100382|100407|100382|100397.1|100372.1|58
1652182530000|2022-05-10 11:35:30|100405.3|100380.3|100398.1|100373.1|100407.4|100382.4|100397.5|100372.5|59
1652182540000|2022-05-10 11:35:40|100398|100373|100396.7|100371.7|100398.8|100373.8|100396.7|100371.7|40
1652182550000|2022-05-10 11:35:50|100395.6|100370.6|100392.4|100367.4|100399.6|100374.6|100391.1|100366.1|55
1652182560000|2022-05-10 11:36:00|100391.5|100366.5|100382.6|100357.6|100391.5|100366.5|100381.2|100356.2|48
1652182570000|2022-05-10 11:36:10|100382.5|100357.5|100381.8|100356.8|100383.9|100358.9|100381.6|100356.6|40
1652182580000|2022-05-10 11:36:20|100382.2|100357.2|100393.8|100368.8|100394.7|100369.7|100382.2|100357.2|56
1652182590000|2022-05-10 11:36:30|100392.7|100367.7|100391.2|100366.2|100393.5|100368.5|100389.4|100364.4|49
1652182600000|2022-05-10 11:36:40|100391.3|100366.3|100378.1|100353.1|100394.5|100369.5|100374.9|100349.9|54
1652182610000|2022-05-10 11:36:50|100377.5|100352.5|100376.9|100351.9|100378.2|100353.2|100374.3|100349.3|34
1652182620000|2022-05-10 11:37:00|100377|100352|100379.1|100354.1|100380.7|100355.7|100377|100352|45
1652182630000|2022-05-10 11:37:10|100379.8|100354.8|100386.2|100361.2|100386.3|100361.3|100378.5|100353.5|51
1652182640000|2022-05-10 11:37:20|100386|100361|100385.1|100360.1|100386.1|100361.1|100382.1|100357.1|36
1652182650000|2022-05-10 11:37:30|100384.7|100359.7|100384.7|100359.7|100385.1|100360.1|100383.4|100358.4|24
1652182660000|2022-05-10 11:37:40|100384.6|100359.6|100383|100358|100386.4|100361.4|100383|100358|32
1652182670000|2022-05-10 11:37:50|100384.8|100359.8|100378.6|100353.6|100386.8|100361.8|100378.2|100353.2|47
1652182680000|2022-05-10 11:38:00|100378.8|100353.8|100376.7|100351.7|100379.8|100354.8|100376.6|100351.6|49
1652182690000|2022-05-10 11:38:10|100377.1|100352.1|100388.6|100363.6|100390.4|100365.4|100374.6|100349.6|48
1652182700000|2022-05-10 11:38:20|100388|100363|100389.3|100364.3|100390.6|100365.6|100385.1|100360.1|54
1652182710000|2022-05-10 11:38:30|100386.9|100361.9|100399.2|100374.2|100400.7|100375.7|100386.9|100361.9|52
1652182720000|2022-05-10 11:38:40|100400.2|100375.2|100398.4|100373.4|100400.2|100375.2|100395.1|100370.1|51
1652182730000|2022-05-10 11:38:50|100398.7|100373.7|100404.3|100379.3|100408.4|100383.4|100397.3|100372.3|41
1652182740000|2022-05-10 11:39:00|100405|100380|100406|100381|100406.9|100381.9|100403.1|100378.1|36
1652182750000|2022-05-10 11:39:10|100405.9|100380.9|100431|100406|100439.4|100414.4|100405.1|100380.1|49
1652182760000|2022-05-10 11:39:20|100432|100407|100429.4|100404.4|100432.1|100407.1|100428.7|100403.7|38
1652182770000|2022-05-10 11:39:30|100429.1|100404.1|100431.5|100406.5|100431.5|100406.5|100429|100404|14
1652182780000|2022-05-10 11:39:40|100432|100407|100422|100397|100432.4|100407.4|100420|100395|51
1652182790000|2022-05-10 11:39:50|100423.1|100398.1|100417.4|100392.4|100423.1|100398.1|100412.1|100387.1|53
1652182800000|2022-05-10 11:40:00|100417.2|100392.2|100420.9|100395.9|100425.3|100400.3|100414.1|100389.1|54
1652182810000|2022-05-10 11:40:10|100420.7|100395.7|100416.4|100391.4|100423.6|100398.6|100414.3|100389.3|49
1652182820000|2022-05-10 11:40:20|100416.7|100391.7|100421.8|100396.8|100423.7|100398.7|100410.6|100385.6|55
1652182830000|2022-05-10 11:40:30|100421.5|100396.5|100429.3|100404.3|100430.7|100405.7|100419.5|100394.5|50
1652182840000|2022-05-10 11:40:40|100429.2|100404.2|100422.4|100397.4|100430.1|100405.1|100410.5|100385.5|53
1652182850000|2022-05-10 11:40:50|100421.5|100396.5|100420.9|100395.9|100422.5|100397.5|100413.1|100388.1|51
1652182860000|2022-05-10 11:41:00|100421|100396|100423.4|100398.4|100425.1|100400.1|100420.1|100395.1|44
1652182870000|2022-05-10 11:41:10|100421.7|100396.7|100424.9|100399.9|100427.9|100402.9|100421.7|100396.7|27
1652182880000|2022-05-10 11:41:20|100425.4|100400.4|100429.9|100404.9|100432|100407|100425.4|100400.4|37
1652182890000|2022-05-10 11:41:30|100430.5|100405.5|100431.9|100406.9|100431.9|100406.9|100428.5|100403.5|42
1652182900000|2022-05-10 11:41:40|100431.7|100406.7|100413|100388|100431.7|100406.7|100411.2|100386.2|44
1652182910000|2022-05-10 11:41:50|100413.1|100388.1|100410.8|100385.8|100415.9|100390.9|100406.6|100381.6|47
1652182920000|2022-05-10 11:42:00|100410.9|100385.9|100407.6|100382.6|100411.7|100386.7|100405.7|100380.7|47
1652182930000|2022-05-10 11:42:10|100404.9|100379.9|100395.1|100370.1|100408.6|100383.6|100392.6|100367.6|51
1652182940000|2022-05-10 11:42:20|100394.9|100369.9|100397.9|100372.9|100398.4|100373.4|100394.9|100369.9|42
1652182950000|2022-05-10 11:42:30|100397.6|100372.6|100406.3|100381.3|100410.5|100385.5|100397.6|100372.6|63
1652182960000|2022-05-10 11:42:40|100406.1|100381.1|100408.6|100383.6|100408.6|100383.6|100406.1|100381.1|44
1652182970000|2022-05-10 11:42:50|100408.5|100383.5|100404.2|100379.2|100408.5|100383.5|100404.2|100379.2|29
1652182980000|2022-05-10 11:43:00|100403.9|100378.9|100416.7|100391.7|100416.7|100391.7|100403.9|100378.9|49
1652182990000|2022-05-10 11:43:10|100417.3|100392.3|100446.2|100421.2|100448.4|100423.4|100417.3|100392.3|63
1652183000000|2022-05-10 11:43:20|100446.4|100421.4|100443.9|100418.9|100449|100424|100443|100418|55
1652183010000|2022-05-10 11:43:30|100443.7|100418.7|100451.5|100426.5|100454|100429|100443.7|100418.7|49
1652183020000|2022-05-10 11:43:40|100452.4|100427.4|100445.3|100420.3|100455|100430|100442.1|100417.1|56
1652183030000|2022-05-10 11:43:50|100445.7|100420.7|100445.9|100420.9|100449.9|100424.9|100443.7|100418.7|51
1652183040000|2022-05-10 11:44:00|100445.6|100420.6|100446.8|100421.8|100455|100430|100443.5|100418.5|58
1652183050000|2022-05-10 11:44:10|100443.9|100418.9|100445.6|100420.6|100445.6|100420.6|100437.3|100412.3|56
1652183060000|2022-05-10 11:44:20|100446.4|100421.4|100479.4|100454.4|100479.9|100454.9|100444|100419|55
1652183070000|2022-05-10 11:44:30|100480.8|100455.8|100504.4|100479.4|100505.2|100480.2|100479.7|100454.7|60
1652183080000|2022-05-10 11:44:40|100505.5|100480.5|100511.6|100486.6|100513.2|100488.2|100504.3|100479.3|58
1652183090000|2022-05-10 11:44:50|100511.5|100486.5|100514.4|100489.4|100518.1|100493.1|100508.1|100483.1|55
1652183100000|2022-05-10 11:45:00|100514.2|100489.2|100504.6|100479.6|100524|100499|100502|100477|58
1652183110000|2022-05-10 11:45:10|100504.7|100479.7|100504.9|100479.9|100508.1|100483.1|100501.2|100476.2|42
1652183120000|2022-05-10 11:45:20|100504.8|100479.8|100487.1|100462.1|100504.8|100479.8|100485.3|100460.3|70
1652183130000|2022-05-10 11:45:30|100487|100462|100480.3|100455.3|100487|100462|100476.5|100451.5|64
1652183140000|2022-05-10 11:45:40|100480.4|100455.4|100478.8|100453.8|100483.5|100458.5|100477.3|100452.3|46
1652183150000|2022-05-10 11:45:50|100478.4|100453.4|100484.8|100434.8|100486.1|100457.6|100473|100434.8|57
1652183160000|2022-05-10 11:46:00|100484.4|100434.4|100456.2|100431.2|100484.9|100447.2|100433.8|100408.8|69
1652183170000|2022-05-10 11:46:10|100456.1|100431.1|100416.1|100391.1|100457.3|100432.3|100415.1|100377.3|55
1652183180000|2022-05-10 11:46:20|100416|100391|100413.8|100388.8|100418.4|100393.4|100409.7|100384.7|49
1652183190000|2022-05-10 11:46:30|100413.6|100388.6|100400.5|100375.5|100413.6|100388.6|100399.4|100374.4|54
1652183200000|2022-05-10 11:46:40|100400.6|100375.6|100401.4|100376.4|100401.9|100376.9|100400.4|100375.4|39
1652183210000|2022-05-10 11:46:50|100400.9|100375.9|100396.9|100371.9|100405.6|100375.9|100393|100355.6|45
1652183220000|2022-05-10 11:47:00|100396.6|100371.6|100375.5|100350.5|100397.3|100372.3|100374.2|100349.2|57
1652183230000|2022-05-10 11:47:10|100375.9|100350.9|100367.6|100342.6|100375.9|100350.9|100361.4|100336.4|71
1652183240000|2022-05-10 11:47:20|100367.9|100342.9|100368|100343|100369|100344|100362.9|100337.9|49
1652183250000|2022-05-10 11:47:30|100368.2|100343.2|100378.7|100353.7|100380.8|100355.8|100367|100342|42
1652183260000|2022-05-10 11:47:40|100378.8|100353.8|100365.5|100340.5|100382.9|100357.9|100364.9|100339.9|50
1652183270000|2022-05-10 11:47:50|100365.9|100340.9|100359.2|100334.2|100369.2|100344.2|100355.5|100330.5|53
1652183280000|2022-05-10 11:48:00|100359.7|100334.7|100345.3|100320.3|100360.7|100335.7|100344.7|100319.7|61
1652183290000|2022-05-10 11:48:10|100345.4|100320.4|100360.6|100335.6|100362|100337|100344.9|100319.9|63
1652183300000|2022-05-10 11:48:20|100360.5|100335.5|100360.3|100335.3|100364.8|100339.8|100360.1|100335.1|41
1652183310000|2022-05-10 11:48:30|100361|100336|100360.3|100335.3|100363.4|100338.4|100360.2|100335.2|34
1652183320000|2022-05-10 11:48:40|100360.4|100335.4|100363.2|100338.2|100363.2|100338.2|100352.2|100327.2|53
1652183330000|2022-05-10 11:48:50|100362.7|100337.7|100372|100347|100372|100347|100362.6|100337.6|44
1652183340000|2022-05-10 11:49:00|100372.6|100347.6|100371.8|100346.8|100375|100350|100368.1|100343.1|44
1652183350000|2022-05-10 11:49:10|100371.6|100346.6|100408.3|100383.3|100410.6|100385.6|100371.1|100346.1|63
1652183360000|2022-05-10 11:49:20|100407.2|100382.2|100403.8|100378.8|100407.2|100382.2|100397.9|100372.9|55
1652183370000|2022-05-10 11:49:30|100404.3|100379.3|100407.5|100382.5|100408.1|100383.1|100386.3|100361.3|54
1652183380000|2022-05-10 11:49:40|100407.3|100382.3|100412.9|100387.9|100415.9|100390.9|100403|100378|59
1652183390000|2022-05-10 11:49:50|100411.5|100386.5|100401.6|100376.6|100422.5|100397.5|100401.6|100376.6|62
1652183400000|2022-05-10 11:50:00|100403.6|100378.6|100414.9|100389.9|100415.7|100389.9|100399.7|100365.7|61
1652183410000|2022-05-10 11:50:10|100413.8|100388.8|100455.4|100430.4|100455.4|100430.4|100411.1|100386.1|72
1652183420000|2022-05-10 11:50:20|100454.6|100429.6|100446|100421|100457|100432|100445.7|100420.7|61
1652183430000|2022-05-10 11:50:30|100446.9|100421.9|100435.4|100410.4|100455.1|100430.1|100435.4|100410.4|70
1652183440000|2022-05-10 11:50:40|100436.1|100411.1|100410.3|100385.3|100436.1|100411.1|100409.4|100384.4|50
1652183450000|2022-05-10 11:50:50|100410|100385|100402.4|100377.4|100414.7|100389.7|100400.3|100375.3|60
1652183460000|2022-05-10 11:51:00|100401.3|100376.3|100389.1|100364.1|100405.8|100380.8|100382.9|100357.9|62
1652183470000|2022-05-10 11:51:10|100389.3|100364.3|100385.8|100360.8|100391.2|100366.2|100385|100360|49
1652183480000|2022-05-10 11:51:20|100385.5|100360.5|100368.7|100343.7|100387|100361.3|100366.3|100335.7|55
1652183490000|2022-05-10 11:51:30|100366.3|100341.3|100375.9|100350.9|100377|100352|100363.2|100338.2|63
1652183500000|2022-05-10 11:51:40|100375.6|100350.6|100377.9|100352.9|100383.3|100358.3|100371.3|100346.3|60
1652183510000|2022-05-10 11:51:50|100378.8|100353.8|100379.4|100354.4|100382.2|100357.2|100376.7|100351.7|43
1652183520000|2022-05-10 11:52:00|100380.6|100355.6|100362.7|100337.7|100381.6|100356.6|100362.2|100337.2|57
1652183530000|2022-05-10 11:52:10|100363|100338|100356.1|100331.1|100365.8|100340.8|100350.3|100325.3|59
1652183540000|2022-05-10 11:52:20|100356.2|100331.2|100351.2|100326.2|100358|100333|100347|100322|58
1652183550000|2022-05-10 11:52:30|100350.7|100325.7|100344.9|100319.9|100355.4|100330.4|100341.3|100316.3|55
1652183560000|2022-05-10 11:52:40|100344.7|100319.7|100339.3|100314.3|100361.9|100328.9|100335.5|100310.5|46
1652183570000|2022-05-10 11:52:50|100338.6|100313.6|100367.4|100342.4|100370.4|100345.4|100333.1|100308.1|65
1652183580000|2022-05-10 11:53:00|100368.5|100343.5|100381.1|100356.1|100382.4|100357.4|100367.7|100342.7|58
1652183590000|2022-05-10 11:53:10|100380.9|100355.9|100383.4|100358.4|100384.1|100359.1|100379.8|100354.8|38
1652183600000|2022-05-10 11:53:20|100383.3|100358.3|100405.1|100380.1|100406|100381|100382.5|100357.5|52
1652183610000|2022-05-10 11:53:30|100404.6|100379.6|100404.5|100379.5|100405.2|100380.2|100401.7|100376.7|44
1652183620000|2022-05-10 11:53:40|100402.9|100377.9|100407.3|100382.3|100413.8|100388.8|100402.1|100377.1|49
1652183630000|2022-05-10 11:53:50|100407.6|100382.6|100407.2|100382.2|100409.7|100384.7|100399.4|100374.4|50
1652183640000|2022-05-10 11:54:00|100407.1|100382.1|100428.7|100403.7|100428.7|100403.7|100407.1|100382.1|60
1652183650000|2022-05-10 11:54:10|100432.8|100407.8|100416.2|100391.2|100441.2|100416.2|100415.7|100390.7|66
1652183660000|2022-05-10 11:54:20|100420.5|100395.5|100429.8|100404.8|100430.5|100405.5|100417.8|100392.8|51
1652183670000|2022-05-10 11:54:30|100430.4|100405.4|100433.4|100408.4|100440.4|100415.4|100425.5|100400.5|58
1652183680000|2022-05-10 11:54:40|100431.5|100406.5|100446.4|100421.4|100446.8|100421.8|100424.6|100399.6|70
1652183690000|2022-05-10 11:54:50|100447.2|100422.2|100470.2|100445.2|100470.3|100445.3|100447.2|100422.2|65
1652183700000|2022-05-10 11:55:00|100469.1|100444.1|100457.4|100432.4|100469.8|100444.8|100449|100424|68
1652183710000|2022-05-10 11:55:10|100457|100432|100476|100451|100477.8|100452.8|100450.2|100425.2|73
1652183720000|2022-05-10 11:55:20|100475.8|100450.8|100484.7|100459.7|100498.4|100473.4|100468.6|100443.6|72
1652183730000|2022-05-10 11:55:30|100489.2|100464.2|100466|100441|100489.2|100464.2|100464|100439|65
1652183740000|2022-05-10 11:55:40|100465.5|100440.5|100470.2|100445.2|100474|100449|100464|100439|64
1652183750000|2022-05-10 11:55:50|100472.7|100447.7|100463.1|100438.1|100476.1|100451.1|100460.5|100435.5|52
1652183760000|2022-05-10 11:56:00|100461.5|100436.5|100452.3|100427.3|100461.5|100436.5|100449.2|100424.2|69
1652183770000|2022-05-10 11:56:10|100457.5|100432.5|100449.1|100424.1|100462.2|100437.2|100439.5|100414.5|66
1652183780000|2022-05-10 11:56:20|100451.7|100426.7|100442.6|100417.6|100458.7|100433.7|100442.6|100417.6|64
1652183790000|2022-05-10 11:56:30|100442.4|100417.4|100445|100420|100446.3|100421.3|100442.1|100417.1|46
1652183800000|2022-05-10 11:56:40|100444.4|100419.4|100447.6|100422.6|100451.3|100426.3|100441.8|100416.8|59
1652183810000|2022-05-10 11:56:50|100447.9|100422.9|100460.8|100435.8|100463|100438|100447.7|100422.7|60
1652183820000|2022-05-10 11:57:00|100461|100436|100457.8|100432.8|100465.1|100440.1|100449.1|100413.6|61
1652183830000|2022-05-10 11:57:10|100453.7|100428.7|100477.4|100452.4|100488.7|100454.1|100453.7|100428.7|74
1652183840000|2022-05-10 11:57:20|100477.2|100452.2|100482.1|100457.1|100482.9|100457.9|100477.2|100452.2|52
1652183850000|2022-05-10 11:57:30|100480.4|100455.4|100502.6|100477.6|100503.1|100478.1|100480.4|100455.4|67
1652183860000|2022-05-10 11:57:40|100502.7|100477.7|100501.9|100476.9|100507|100482|100491.8|100466.8|66
1652183870000|2022-05-10 11:57:50|100502.1|100477.1|100484.2|100459.2|100511|100486|100483.1|100458.1|67
1652183880000|2022-05-10 11:58:00|100484|100459|100479|100454|100484|100459|100467.7|100442.7|66
1652183890000|2022-05-10 11:58:10|100478.7|100453.7|100474.7|100449.7|100480|100455|100471.8|100446.8|56
1652183900000|2022-05-10 11:58:20|100474.6|100449.6|100483.1|100458.1|100485.2|100460.2|100472.4|100447.4|64
1652183910000|2022-05-10 11:58:30|100483.8|100458.8|100473.1|100448.1|100485.7|100460.7|100470.8|100445.8|66
1652183920000|2022-05-10 11:58:40|100472.7|100447.7|100490.3|100465.3|100495.3|100465.3|100471.7|100445.3|58
1652183930000|2022-05-10 11:58:50|100491.9|100466.9|100493.6|100468.6|100495.4|100470.4|100488.1|100463.1|39
1652183940000|2022-05-10 11:59:00|100493.8|100468.8|100461.7|100436.7|100501.9|100476.9|100460.2|100435.2|63
1652183950000|2022-05-10 11:59:10|100460.7|100435.7|100443.8|100418.8|100461.4|100436.4|100440.1|100405.5|67
1652183960000|2022-05-10 11:59:20|100455|100405|100440.8|100415.8|100455|100416.3|100436.4|100399.5|55
1652183970000|2022-05-10 11:59:30|100440.6|100415.6|100437.3|100412.3|100442.3|100417.3|100434.1|100409.1|61
1652183980000|2022-05-10 11:59:40|100437.5|100412.5|100450.7|100425.7|100452.2|100427.2|100435|100410|52
1652183990000|2022-05-10 11:59:50|100450.1|100425.1|100477.3|100427.3|100477.3|100432.4|100446|100421|64
1652184000000|2022-05-10 12:00:00|100477.9|100427.9|100467.7|100442.7|100483.8|100458.8|100460|100427.9|74
1652184010000|2022-05-10 12:00:10|100467.5|100442.5|100501.7|100476.7|100501.7|100476.7|100462.3|100437.3|69
1652184020000|2022-05-10 12:00:20|100501.6|100476.6|100475.4|100450.4|100520.6|100484|100474.1|100449.1|63
1652184030000|2022-05-10 12:00:30|100475.2|100450.2|100494.7|100469.7|100502.7|100469.7|100474.8|100447.5|59
1652184040000|2022-05-10 12:00:40|100494.9|100469.9|100480.3|100455.3|100506|100481|100463.3|100432.5|71
1652184050000|2022-05-10 12:00:50|100480.4|100455.4|100472.4|100447.4|100481.4|100456.4|100470.3|100445.3|54
1652184060000|2022-05-10 12:01:00|100472.2|100447.2|100475.4|100450.4|100489.1|100453.1|100463.5|100438.5|73
1652184070000|2022-05-10 12:01:10|100475|100450|100484.6|100459.6|100498.4|100462.7|100474.6|100441.4|54
1652184080000|2022-05-10 12:01:20|100484.7|100459.7|100474.6|100449.6|100496.3|100461.1|100470.5|100425.8|59
1652184090000|2022-05-10 12:01:30|100474.9|100449.9|100451.6|100426.6|100499.9|100463.6|100446.6|100421.6|62
1652184100000|2022-05-10 12:01:40|100453|100428|100467.3|100442.3|100469.1|100444.1|100449|100424|69
1652184110000|2022-05-10 12:01:50|100467.2|100442.2|100473.4|100448.4|100475.4|100450.4|100456.6|100431.6|71
1652184120000|2022-05-10 12:02:00|100473.7|100448.7|100475.5|100450.5|100476.3|100451.3|100466.7|100441.7|65
1652184130000|2022-05-10 12:02:10|100475.4|100450.4|100495.3|100470.3|100503.8|100471.6|100462.8|100408.7|70
1652184140000|2022-05-10 12:02:20|100495.5|100470.5|100455.3|100430.3|100509|100474.9|100453.4|100425.9|73
1652184150000|2022-05-10 12:02:30|100455.5|100430.5|100486.9|100461.9|100512.1|100465.1|100455.3|100430.3|75
1652184160000|2022-05-10 12:02:40|100488.2|100463.2|100472.6|100447.6|100522.9|100485.8|100469.7|100444.7|68
1652184170000|2022-05-10 12:02:50|100471.3|100446.3|100470|100445|100478.1|100453.1|100470|100445|44
1652184180000|2022-05-10 12:03:00|100470.4|100445.4|100471.6|100446.6|100475|100450|100469.2|100444.2|55
1652184190000|2022-05-10 12:03:10|100470.4|100445.4|100475.5|100450.5|100475.5|100450.5|100456.9|100431.9|54
1652184200000|2022-05-10 12:03:20|100479.8|100454.8|100495.5|100470.5|100503|100473.2|100476.6|100439.4|66
1652184210000|2022-05-10 12:03:30|100496.4|100471.4|100468.2|100443.2|100507.5|100482.5|100465.8|100440.8|59
1652184220000|2022-05-10 12:03:40|100467.2|100442.2|100466.8|100441.8|100470.6|100445.6|100461.9|100436.9|39
1652184230000|2022-05-10 12:03:50|100468.9|100443.9|100463.1|100438.1|100468.9|100443.9|100461.3|100436.3|37
1652184240000|2022-05-10 12:04:00|100463.7|100438.7|100455|100430|100497.7|100458.5|100454.4|100425.3|68
1652184250000|2022-05-10 12:04:10|100456|100431|100437.4|100412.4|100456|100431|100437.4|100399.6|51
1652184260000|2022-05-10 12:04:20|100437.2|100412.2|100435.5|100410.5|100437.7|100412.7|100433.5|100408.5|52
1652184270000|2022-05-10 12:04:30|100435.6|100410.6|100455.6|100405.6|100458.4|100416.7|100429.1|100396.9|66
1652184280000|2022-05-10 12:04:40|100451.6|100401.6|100477|100427|100487.4|100438|100440.3|100401.6|61
1652184290000|2022-05-10 12:04:50|100476.7|100426.7|100470.8|100420.8|100476.7|100432.8|100448.9|100411.9|62
1652184300000|2022-05-10 12:05:00|100471.7|100421.7|100476.1|100426.1|100480.2|100432.1|100451.1|100409.7|55
1652184310000|2022-05-10 12:05:10|100475.9|100425.9|100465.5|100440.5|100512.6|100476.2|100462.3|100424.7|69
1652184320000|2022-05-10 12:05:20|100465.1|100440.1|100514.3|100464.3|100514.3|100472|100462.9|100437.9|65
1652184330000|2022-05-10 12:05:30|100513.2|100463.2|100468.4|100443.4|100513.8|100476.8|100465.1|100440.1|59
1652184340000|2022-05-10 12:05:40|100468|100443|100468.6|100443.6|100477.8|100452.8|100468|100443|59
1652184350000|2022-05-10 12:05:50|100468.4|100443.4|100496.1|100471.1|100496.1|100471.1|100468|100443|59
1652184360000|2022-05-10 12:06:00|100495.7|100470.7|100496.1|100471.1|100516.3|100476|100490.7|100446.1|55
1652184370000|2022-05-10 12:06:10|100495.9|100470.9|100510.1|100485.1|100510.3|100485.3|100495.9|100470.9|60
1652184380000|2022-05-10 12:06:20|100510.5|100485.5|100504.9|100479.9|100512.8|100487.8|100496.7|100471.7|60
1652184390000|2022-05-10 12:06:30|100504.4|100479.4|100508.6|100483.6|100509.3|100484.3|100503|100478|55
1652184400000|2022-05-10 12:06:40|100509.4|100484.4|100513.1|100488.1|100513.7|100488.7|100508.1|100483.1|43
1652184410000|2022-05-10 12:06:50|100513.4|100488.4|100518.6|100493.6|100520.6|100495.6|100513.1|100488.1|56
1652184420000|2022-05-10 12:07:00|100518.9|100493.9|100519.8|100494.8|100524.6|100499.6|100515.5|100490.5|66
1652184430000|2022-05-10 12:07:10|100520.3|100495.3|100525.5|100500.5|100525.7|100500.7|100520.3|100495.3|39
1652184440000|2022-05-10 12:07:20|100524.1|100499.1|100525.5|100500.5|100529|100504|100523.8|100498.8|47
1652184450000|2022-05-10 12:07:30|100525.8|100500.8|100550|100525|100553|100528|100524.2|100499.2|64
1652184460000|2022-05-10 12:07:40|100550.8|100525.8|100548.2|100523.2|100551.9|100526.9|100546.6|100521.6|44
1652184470000|2022-05-10 12:07:50|100547.9|100522.9|100561|100536|100575.4|100538.6|100547.9|100522.9|53
1652184480000|2022-05-10 12:08:00|100560|100535|100547.2|100522.2|100560.6|100535.6|100538.8|100513.8|74
1652184490000|2022-05-10 12:08:10|100545.3|100520.3|100537.8|100512.8|100548|100523|100537.1|100512.1|64
1652184500000|2022-05-10 12:08:20|100537.2|100512.2|100538.3|100513.3|100538.3|100513.3|100530.7|100505.7|66
1652184510000|2022-05-10 12:08:30|100538.4|100513.4|100536.1|100511.1|100538.4|100513.4|100530.4|100505.4|53
1652184520000|2022-05-10 12:08:40|100536|100511|100545.1|100520.1|100546.6|100521.6|100536|100511|63
1652184530000|2022-05-10 12:08:50|100546.1|100521.1|100574.5|100549.5|100587|100550.5|100546.1|100521.1|68
1652184540000|2022-05-10 12:09:00|100575.5|100550.5|100569.1|100544.1|100577|100552|100558.1|100533.1|74
1652184550000|2022-05-10 12:09:10|100569|100544|100566.7|100541.7|100576|100551|100551.1|100526.1|65
1652184560000|2022-05-10 12:09:20|100564.7|100539.7|100563.8|100538.8|100587.7|100562.7|100562.8|100537.8|60
1652184570000|2022-05-10 12:09:30|100569.1|100544.1|100560.6|100535.6|100572|100547|100557.4|100532.4|54
1652184580000|2022-05-10 12:09:40|100560.9|100535.9|100565|100540|100568.4|100543.4|100555.8|100530.8|56
1652184590000|2022-05-10 12:09:50|100564.6|100539.6|100555.4|100530.4|100566.6|100541.6|100552.5|100527.5|56
1652184600000|2022-05-10 12:10:00|100552.9|100527.9|100546.5|100521.5|100555.9|100530.9|100542.8|100517.8|64
1652184610000|2022-05-10 12:10:10|100546.8|100521.8|100565.3|100540.3|100570.1|100545.1|100546.5|100521.5|56
1652184620000|2022-05-10 12:10:20|100565.6|100540.6|100578.8|100553.8|100579.8|100554.8|100564.7|100539.7|63
1652184630000|2022-05-10 12:10:30|100577.5|100552.5|100575.1|100550.1|100578.8|100553.8|100569.5|100544.5|58
1652184640000|2022-05-10 12:10:40|100574.1|100549.1|100583.5|100558.5|100584.4|100559.4|100572.9|100547.9|58
1652184650000|2022-05-10 12:10:50|100582.6|100557.6|100586.5|100561.5|100600.7|100562|100572.5|100547.5|72
1652184660000|2022-05-10 12:11:00|100587.4|100562.4|100591.7|100566.7|100592.3|100567.3|100584.8|100559.8|56
1652184670000|2022-05-10 12:11:10|100591.4|100566.4|100596.3|100571.3|100596.3|100571.3|100590.2|100565.2|51
1652184680000|2022-05-10 12:11:20|100596|100571|100589.6|100564.6|100596.7|100571.7|100586.7|100561.7|56
1652184690000|2022-05-10 12:11:30|100589.8|100564.8|100594.5|100569.5|100597.6|100572.6|100586.8|100561.8|69
1652184700000|2022-05-10 12:11:40|100593.8|100568.8|100600.5|100575.5|100601.9|100576.9|100591.1|100566.1|55
1652184710000|2022-05-10 12:11:50|100600.4|100575.4|100593.4|100568.4|100601.1|100576.1|100593.2|100568.2|59
1652184720000|2022-05-10 12:12:00|100593.1|100568.1|100590.8|100565.8|100594.3|100569.3|100590.7|100565.7|49
1652184730000|2022-05-10 12:12:10|100590.5|100565.5|100589.8|100564.8|100593.2|100568.2|100584.2|100559.2|51
1652184740000|2022-05-10 12:12:20|100589.7|100564.7|100575.2|100550.2|100589.7|100564.7|100570.4|100545.4|70
1652184750000|2022-05-10 12:12:30|100575.5|100550.5|100576.3|100551.3|100578.7|100553.7|100574.6|100549.6|54
1652184760000|2022-05-10 12:12:40|100575.9|100550.9|100599.7|100574.7|100599.7|100574.7|100575.9|100550.9|69
1652184770000|2022-05-10 12:12:50|100595.2|100570.2|100556.4|100531.4|100608.9|100578.5|100547.3|100522.3|69
1652184780000|2022-05-10 12:13:00|100556.1|100531.1|100571.1|100546.1|100573.5|100548.5|100555|100530|52
1652184790000|2022-05-10 12:13:10|100570.1|100545.1|100571.7|100546.7|100573.3|100548.3|100570.1|100545.1|33
1652184800000|2022-05-10 12:13:20|100572.1|100547.1|100564.7|100539.7|100572.5|100547.5|100563.6|100538.6|60
1652184810000|2022-05-10 12:13:30|100564.4|100539.4|100564.7|100539.7|100575|100540.1|100558.7|100524|55
1652184820000|2022-05-10 12:13:40|100565|100540|100572|100547|100589.3|100551.2|100564.4|100529.8|58
1652184830000|2022-05-10 12:13:50|100571|100546|100563|100538|100584|100546.3|100556.5|100531.5|65
1652184840000|2022-05-10 12:14:00|100565|100540|100544.6|100519.6|100565.4|100540.4|100542.8|100517.8|68
1652184850000|2022-05-10 12:14:10|100547.1|100522.1|100541.4|100516.4|100547.5|100522.5|100541.2|100516.2|53
1652184860000|2022-05-10 12:14:20|100541.3|100516.3|100534.2|100509.2|100542.2|100517.2|100534.1|100509.1|54
1652184870000|2022-05-10 12:14:30|100535.2|100510.2|100536|100511|100536.8|100511.8|100527.1|100502.1|54
1652184880000|2022-05-10 12:14:40|100534.9|100509.9|100518|100493|100536.8|100511.8|100517.2|100492.2|57
1652184890000|2022-05-10 12:14:50|100518.7|100493.7|100512.5|100487.5|100521|100496|100512.5|100487.5|64
1652184900000|2022-05-10 12:15:00|100513.2|100488.2|100527.4|100502.4|100530.2|100505.2|100511.9|100486.9|68
1652184910000|2022-05-10 12:15:10|100527.7|100502.7|100523.1|100498.1|100538|100504.6|100521.7|100488|60
1652184920000|2022-05-10 12:15:20|100522.7|100497.7|100522.2|100497.2|100524.8|100499.8|100513.9|100488.9|62
1652184930000|2022-05-10 12:15:30|100523|100498|100544.3|100494.3|100544.3|100505.9|100521.2|100492.5|47
1652184940000|2022-05-10 12:15:40|100543.6|100493.6|100526.9|100501.9|100544.4|100506.9|100526.3|100490.8|44
1652184950000|2022-05-10 12:15:50|100526.5|100501.5|100525.4|100500.4|100533.5|100508.5|100524.2|100499.2|59
1652184960000|2022-05-10 12:16:00|100525.7|100500.7|100532.5|100507.5|100532.5|100507.5|100522.9|100497.9|42
1652184970000|2022-05-10 12:16:10|100532.6|100507.6|100534.6|100509.6|100551.7|100516.3|100527.1|100498|67
1652184980000|2022-05-10 12:16:20|100535.4|100510.4|100531.7|100506.7|100535.9|100510.9|100526.5|100501.5|66
1652184990000|2022-05-10 12:16:30|100531.8|100506.8|100532.2|100507.2|100536|100511|100528.5|100503.5|50
1652185000000|2022-05-10 12:16:40|100533.4|100508.4|100531|100506|100547.7|100515.4|100531|100493.4|57
1652185010000|2022-05-10 12:16:50|100530.9|100505.9|100532.2|100507.2|100537.6|100512.6|100530.9|100505.9|50
1652185020000|2022-05-10 12:17:00|100532.5|100507.5|100532.1|100507.1|100544.5|100509.9|100529.9|100490.4|58
1652185030000|2022-05-10 12:17:10|100532|100507|100539.4|100514.4|100539.4|100514.4|100530.3|100505.3|52
1652185040000|2022-05-10 12:17:20|100540.1|100515.1|100533.3|100508.3|100540.1|100515.1|100528.6|100503.6|63
1652185050000|2022-05-10 12:17:30|100533.5|100508.5|100541.1|100516.1|100546.1|100516.4|100529.9|100495.9|66
1652185060000|2022-05-10 12:17:40|100541.6|100516.6|100549.2|100524.2|100571.6|100532.9|100541.4|100501.5|71
1652185070000|2022-05-10 12:17:50|100548.1|100523.1|100553|100528|100566.2|100534.5|100544.5|100509.6|72
1652185080000|2022-05-10 12:18:00|100552.8|100527.8|100552.2|100527.2|100568.9|100536.4|100549.2|100515.5|71
1652185090000|2022-05-10 12:18:10|100551.8|100526.8|100554.4|100529.4|100569.9|100533.9|100544.6|100511.1|72
1652185100000|2022-05-10 12:18:20|100548.3|100523.3|100553.2|100528.2|100568.4|100534.8|100547.5|100511.8|70
1652185110000|2022-05-10 12:18:30|100552.8|100527.8|100562.7|100537.7|100571.8|100537.7|100545.5|100512.8|58
1652185120000|2022-05-10 12:18:40|100562.1|100537.1|100560.4|100535.4|100563.5|100538.5|100556.7|100531.7|70
1652185130000|2022-05-10 12:18:50|100560.7|100535.7|100555|100530|100561.7|100536.7|100555|100530|49
1652185140000|2022-05-10 12:19:00|100555.3|100530.3|100534.3|100509.3|100562.8|100533.1|100522.9|100488.3|62
1652185150000|2022-05-10 12:19:10|100534|100509|100506.8|100481.8|100534.2|100509.2|100502.9|100477.7|52
1652185160000|2022-05-10 12:19:20|100505.9|100480.9|100517.4|100492.4|100541.9|100493.8|100505.2|100463.1|61
1652185170000|2022-05-10 12:19:30|100519|100494|100528.9|100503.9|100541.4|100506.1|100513.1|100478.1|72
1652185180000|2022-05-10 12:19:40|100528.4|100503.4|100505.9|100480.9|100534.4|100509.4|100505.8|100468.7|70
1652185190000|2022-05-10 12:19:50|100506.5|100481.5|100496.5|100471.5|100508.4|100483.4|100494.1|100469.1|60
1652185200000|2022-05-10 12:20:00|100496.4|100471.4|100504.6|100479.6|100505.9|100479.6|100492.7|100455.9|64
1652185210000|2022-05-10 12:20:10|100503.6|100478.6|100495.8|100470.8|100511.2|100478.6|100495.8|100460.6|55
1652185220000|2022-05-10 12:20:20|100495.1|100470.1|100496.1|100471.1|100497.7|100472.7|100492.7|100467.7|55
1652185230000|2022-05-10 12:20:30|100497.4|100472.4|100505|100480|100520.1|100485.4|100494.6|100465.6|58
1652185240000|2022-05-10 12:20:40|100504.8|100479.8|100525.2|100500.2|100542.4|100501.4|100500.9|100475.9|60
1652185250000|2022-05-10 12:20:50|100524.4|100499.4|100530.6|100505.6|100555.6|100517.6|100524.4|100479.9|62
1652185260000|2022-05-10 12:21:00|100530.5|100505.5|100525.4|100500.4|100532.5|100507.5|100521.4|100496.4|68
1652185270000|2022-05-10 12:21:10|100526.3|100501.3|100530.3|100505.3|100534.8|100509.8|100526.1|100501.1|44
1652185280000|2022-05-10 12:21:20|100529.5|100504.5|100547.2|100522.2|100550.4|100525.4|100524.4|100491|69
1652185290000|2022-05-10 12:21:30|100546.5|100521.5|100539.2|100514.2|100549|100524|100537.5|100512.5|65
1652185300000|2022-05-10 12:21:40|100541|100516|100543.9|100518.9|100545.5|100520.5|100538.9|100513.9|69
1652185310000|2022-05-10 12:21:50|100544.7|100519.7|100543.2|100518.2|100555.2|100522.4|100540.8|100505.2|49
1652185320000|2022-05-10 12:22:00|100543.6|100518.6|100552.4|100527.4|100560|100528.8|100543.6|100508.1|63
1652185330000|2022-05-10 12:22:10|100552.5|100527.5|100551.1|100526.1|100553.2|100528.2|100548.5|100523.5|53
1652185340000|2022-05-10 12:22:20|100550.1|100525.1|100549|100524|100566.3|100528.6|100545.2|100516.3|69
1652185350000|2022-05-10 12:22:30|100548.5|100523.5|100525.8|100500.8|100563.1|100525.3|100525.3|100500.3|70
1652185360000|2022-05-10 12:22:40|100525.3|100500.3|100521.1|100496.1|100543.4|100509.5|100506.4|100481.4|75
1652185370000|2022-05-10 12:22:50|100519.3|100494.3|100523.4|100498.4|100524.6|100499.6|100516.5|100491.5|74
1652185380000|2022-05-10 12:23:00|100523.2|100498.2|100499.8|100474.8|100527|100502|100499.2|100461.2|73
1652185390000|2022-05-10 12:23:10|100499.6|100474.6|100502.5|100477.5|100507.2|100482.2|100496.2|100471.2|71
1652185400000|2022-05-10 12:23:20|100502.3|100477.3|100496.3|100471.3|100502.9|100477.9|100494|100469|56
1652185410000|2022-05-10 12:23:30|100496.8|100471.8|100498.7|100473.7|100502.6|100477.6|100494.6|100469.6|59
1652185420000|2022-05-10 12:23:40|100498|100473|100487.9|100462.9|100498|100473|100485.3|100460.3|67
1652185430000|2022-05-10 12:23:50|100488.1|100463.1|100487.9|100462.9|100491.4|100466.4|100481.3|100456.3|70
1652185440000|2022-05-10 12:24:00|100486.4|100461.4|100487|100462|100498.9|100473.9|100486.4|100461.4|65
1652185450000|2022-05-10 12:24:10|100484.2|100459.2|100489.2|100464.2|100492.6|100467.6|100484.2|100459.2|68
1652185460000|2022-05-10 12:24:20|100489.3|100464.3|100500.7|100475.7|100518.1|100481|100485.9|100459|67
1652185470000|2022-05-10 12:24:30|100500.1|100475.1|100499.3|100474.3|100511.3|100478.9|100497.7|100458.6|55
1652185480000|2022-05-10 12:24:40|100498.4|100473.4|100498|100473|100500.3|100475.3|100493.3|100468.3|45
1652185490000|2022-05-10 12:24:50|100497.5|100472.5|100499.7|100449.7|100509.5|100472.5|100482.1|100448.8|66
1652185500000|2022-05-10 12:25:00|100499.6|100449.6|100476|100451|100500.5|100468.2|100476|100442|66
1652185510000|2022-05-10 12:25:10|100477.1|100452.1|100468|100443|100477.2|100452.2|100464.5|100439.5|60
1652185520000|2022-05-10 12:25:20|100467.3|100442.3|100460.6|100435.6|100468.7|100443.7|100453.5|100428.5|67
1652185530000|2022-05-10 12:25:30|100460.8|100435.8|100450|100425|100461.3|100436.3|100449.1|100424.1|57
1652185540000|2022-05-10 12:25:40|100449.7|100424.7|100457.8|100432.8|100459|100434|100449.7|100424.7|62
1652185550000|2022-05-10 12:25:50|100459.2|100434.2|100462.5|100437.5|100467.2|100442.2|100458.1|100433.1|53
1652185560000|2022-05-10 12:26:00|100464.9|100439.9|100458.2|100433.2|100468|100443|100456.7|100431.7|52
1652185570000|2022-05-10 12:26:10|100458.1|100433.1|100469.8|100444.8|100474|100449|100457.2|100432.2|59
1652185580000|2022-05-10 12:26:20|100468.6|100443.6|100472.5|100447.5|100484.6|100447.8|100454|100429|58
1652185590000|2022-05-10 12:26:30|100471.1|100446.1|100453.3|100428.3|100472.8|100447.8|100452.8|100427.8|71
1652185600000|2022-05-10 12:26:40|100453.6|100428.6|100451.2|100426.2|100456.4|100431.4|100448.4|100423.4|48
1652185610000|2022-05-10 12:26:50|100451.3|100426.3|100453.3|100428.3|100457|100432|100451.1|100426.1|55
1652185620000|2022-05-10 12:27:00|100453.4|100428.4|100440|100415|100454.2|100429.2|100439.9|100414.9|53
1652185630000|2022-05-10 12:27:10|100440.4|100415.4|100446.7|100421.7|100447.2|100422.2|100438.6|100413.6|51
1652185640000|2022-05-10 12:27:20|100447|100422|100444.1|100419.1|100451.5|100426.5|100442.4|100417.4|44
1652185650000|2022-05-10 12:27:30|100443.9|100418.9|100435|100410|100443.9|100418.9|100434.1|100409.1|54
1652185660000|2022-05-10 12:27:40|100434.4|100409.4|100432.6|100407.6|100434.4|100409.4|100429.3|100404.3|53
1652185670000|2022-05-10 12:27:50|100432.9|100407.9|100434|100409|100434.2|100409.2|100430.2|100405.2|51
1652185680000|2022-05-10 12:28:00|100433.7|100408.7|100435.2|100410.2|100438.7|100413.7|100433.2|100408.2|49
1652185690000|2022-05-10 12:28:10|100429.8|100404.8|100420.8|100395.8|100432.5|100407.5|100419.3|100394.3|52
1652185700000|2022-05-10 12:28:20|100421.8|100396.8|100428.3|100403.3|100431.6|100406.6|100417.8|100392.8|45
1652185710000|2022-05-10 12:28:30|100428|100403|100411.7|100386.7|100428|100403|100406.8|100381.8|54
1652185720000|2022-05-10 12:28:40|100410.3|100385.3|100417.3|100392.3|100423.3|100398.3|100407.7|100382.7|63
1652185730000|2022-05-10 12:28:50|100417.4|100392.4|100414.2|100389.2|100418.6|100393.6|100414.2|100389.2|36
1652185740000|2022-05-10 12:29:00|100412.6|100387.6|100398.3|100373.3|100414.6|100389.6|100397.2|100372.2|56
1652185750000|2022-05-10 12:29:10|100397.3|100372.3|100403.5|100378.5|100407.9|100382.9|100395.5|100370.5|50
1652185760000|2022-05-10 12:29:20|100402.3|100377.3|100391.9|100366.9|100407.6|100382.6|100390.2|100365.2|49
1652185770000|2022-05-10 12:29:30|100392.2|100367.2|100392.5|100367.5|100393.5|100368.5|100379.7|100354.7|58
1652185780000|2022-05-10 12:29:40|100392.6|100367.6|100393.2|100368.2|100394.3|100369.3|100388.9|100363.9|51
1652185790000|2022-05-10 12:29:50|100394.7|100369.7|100403.1|100378.1|100404.7|100379.7|100394.2|100369.2|57
1652185800000|2022-05-10 12:30:00|100403.7|100378.7|100425.8|100400.8|100426.8|100401.8|100403.7|100378.7|67
1652185810000|2022-05-10 12:30:10|100425|100400|100422.9|100397.9|100431.9|100406.9|100422.9|100397.9|65
1652185820000|2022-05-10 12:30:20|100424|100399|100419.1|100394.1|100425.3|100400.3|100418.2|100393.2|64
1652185830000|2022-05-10 12:30:30|100416.4|100391.4|100440.4|100415.4|100441.5|100416.5|100416.4|100391.4|63
1652185840000|2022-05-10 12:30:40|100440.8|100415.8|100445.8|100420.8|100450.1|100425.1|100437.4|100412.4|67
1652185850000|2022-05-10 12:30:50|100445.3|100420.3|100456.1|100431.1|100458.6|100433.6|100438.8|100413.8|58
1652185860000|2022-05-10 12:31:00|100455.4|100430.4|100456.9|100431.9|100461.6|100436.6|100444.6|100419.6|70
1652185870000|2022-05-10 12:31:10|100456.2|100431.2|100442.7|100417.7|100462.6|100437.6|100440|100415|64
1652185880000|2022-05-10 12:31:20|100439.3|100414.3|100428.7|100403.7|100440.8|100415.8|100426.8|100401.8|62
1652185890000|2022-05-10 12:31:30|100428.4|100403.4|100416.1|100391.1|100428.9|100403.9|100413.7|100388.7|58
1652185900000|2022-05-10 12:31:40|100416.4|100391.4|100415.6|100390.6|100417.9|100392.9|100414.2|100389.2|38
1652185910000|2022-05-10 12:31:50|100416.1|100391.1|100424.9|100399.9|100425.9|100400.9|100415.8|100390.8|52
1652185920000|2022-05-10 12:32:00|100425.6|100400.6|100423.7|100398.7|100425.6|100400.6|100420.7|100395.7|49
1652185930000|2022-05-10 12:32:10|100423.6|100398.6|100412.2|100387.2|100423.7|100398.7|100405|100380|61
1652185940000|2022-05-10 12:32:20|100411.8|100386.8|100429.1|100404.1|100429.2|100404.2|100405.9|100380.9|65
1652185950000|2022-05-10 12:32:30|100428.9|100403.9|100441.7|100416.7|100443.7|100418.7|100417.9|100382.1|68
1652185960000|2022-05-10 12:32:40|100444.9|100419.9|100463.7|100438.7|100467.4|100442.4|100444.9|100413.3|71
1652185970000|2022-05-10 12:32:50|100463.5|100438.5|100458.4|100433.4|100471.7|100440.1|100455.7|100421.7|62
1652185980000|2022-05-10 12:33:00|100459.2|100434.2|100468.1|100443.1|100471.1|100446.1|100458.2|100433.2|67
1652185990000|2022-05-10 12:33:10|100468.3|100443.3|100461.2|100436.2|100469.9|100444.9|100455.5|100430.5|65
1652186000000|2022-05-10 12:33:20|100462.1|100437.1|100462.8|100437.8|100466.5|100441.5|100460.9|100435.9|51
1652186010000|2022-05-10 12:33:30|100463.1|100438.1|100444.6|100419.6|100464|100439|100440.5|100415.5|66
1652186020000|2022-05-10 12:33:40|100444.7|100419.7|100446.8|100421.8|100447|100422|100439.4|100414.4|67
1652186030000|2022-05-10 12:33:50|100446|100421|100439.4|100414.4|100446.2|100421.2|100439.4|100414.4|63
1652186040000|2022-05-10 12:34:00|100440.3|100415.3|100450.9|100425.9|100452.6|100427.6|100439.1|100414.1|67
1652186050000|2022-05-10 12:34:10|100451.5|100426.5|100447.4|100422.4|100453.2|100428.2|100446.2|100421.2|47
1652186060000|2022-05-10 12:34:20|100446.8|100421.8|100440.9|100415.9|100448.1|100423.1|100440.9|100415.9|57
1652186070000|2022-05-10 12:34:30|100440.6|100415.6|100442|100417|100442.2|100417.2|100434.8|100409.8|65
1652186080000|2022-05-10 12:34:40|100441.7|100416.7|100439.5|100414.5|100447.8|100422.8|100438.8|100413.8|66
1652186090000|2022-05-10 12:34:50|100439.9|100414.9|100434.7|100409.7|100441.3|100416.3|100431.4|100406.4|66
1652186100000|2022-05-10 12:35:00|100435.7|100410.7|100437.4|100412.4|100439|100414|100433.8|100408.8|66
1652186110000|2022-05-10 12:35:10|100439.7|100414.7|100430.4|100405.4|100441.1|100416.1|100429.9|100404.9|73
1652186120000|2022-05-10 12:35:20|100430.6|100405.6|100438.1|100413.1|100438.1|100413.1|100430.6|100405.6|60
1652186130000|2022-05-10 12:35:30|100438.4|100413.4|100439.1|100414.1|100446|100421|100437.8|100412.8|62
1652186140000|2022-05-10 12:35:40|100437.8|100412.8|100439|100414|100442.3|100417.3|100435|100410|67
1652186150000|2022-05-10 12:35:50|100438.5|100413.5|100439.5|100414.5|100443.7|100418.7|100436.1|100411.1|65
1652186160000|2022-05-10 12:36:00|100439.6|100414.6|100440.4|100415.4|100441.8|100416.8|100435.5|100410.5|65
1652186170000|2022-05-10 12:36:10|100440.9|100415.9|100431.4|100406.4|100443.6|100418.6|100431.4|100406.4|64
1652186180000|2022-05-10 12:36:20|100430.2|100405.2|100435.5|100410.5|100437.7|100412.7|100428.8|100403.8|62
1652186190000|2022-05-10 12:36:30|100436.7|100411.7|100422|100397|100437.3|100412.3|100419.6|100394.6|47
1652186200000|2022-05-10 12:36:40|100422.7|100397.7|100420.6|100395.6|100422.8|100397.8|100419|100394|38
1652186210000|2022-05-10 12:36:50|100419|100394|100414.4|100389.4|100420.6|100395.6|100412.4|100387.4|40
1652186220000|2022-05-10 12:37:00|100414.6|100389.6|100396.6|100371.6|100420.3|100395.3|100396.2|100371.2|62
1652186230000|2022-05-10 12:37:10|100397.1|100372.1|100380.8|100355.8|100397.8|100372.8|100379.9|100354.9|64
1652186240000|2022-05-10 12:37:20|100381|100356|100370|100345|100381.2|100356.2|100368.8|100343.8|60
1652186250000|2022-05-10 12:37:30|100369.7|100344.7|100358.4|100333.4|100369.9|100344.9|100354.3|100329.3|60
1652186260000|2022-05-10 12:37:40|100358.1|100333.1|100358.4|100333.4|100365.3|100340.3|100352.9|100327.9|63
1652186270000|2022-05-10 12:37:50|100358.7|100333.7|100355.1|100330.1|100360.5|100335.5|100355.1|100330.1|56
1652186280000|2022-05-10 12:38:00|100353.8|100328.8|100358.6|100333.6|100360.6|100335.6|100353.3|100328.3|53
1652186290000|2022-05-10 12:38:10|100358.5|100333.5|100356.3|100331.3|100359|100334|100350.3|100325.3|47
1652186300000|2022-05-10 12:38:20|100356.5|100331.5|100343|100318|100356.7|100331.7|100335.9|100310.9|57
1652186310000|2022-05-10 12:38:30|100344.1|100319.1|100342.3|100317.3|100350.6|100325.6|100341.8|100316.8|58
1652186320000|2022-05-10 12:38:40|100341.6|100316.6|100329.2|100304.2|100342.2|100317.2|100319|100294|67
1652186330000|2022-05-10 12:38:50|100332.8|100307.8|100334.6|100309.6|100342.8|100317.8|100332.8|100307.8|67
1652186340000|2022-05-10 12:39:00|100334.9|100309.9|100331.6|100306.6|100334.9|100309.9|100331.1|100306.1|58
1652186350000|2022-05-10 12:39:10|100331.9|100306.9|100340.7|100315.7|100340.7|100315.7|100330.8|100305.8|48
1652186360000|2022-05-10 12:39:20|100341.2|100316.2|100339.6|100314.6|100349.3|100324.3|100337.8|100312.8|52
1652186370000|2022-05-10 12:39:30|100340.9|100315.9|100345|100320|100355.1|100330.1|100340.8|100315.8|64
1652186380000|2022-05-10 12:39:40|100344.7|100319.7|100340|100315|100345.2|100320.2|100339.3|100314.3|59
1652186390000|2022-05-10 12:39:50|100339.5|100314.5|100338.7|100313.7|100341.6|100316.6|100336.3|100311.3|60
1652186400000|2022-05-10 12:40:00|100338|100313|100352.6|100327.6|100354.1|100329.1|100336.7|100311.7|63
1652186410000|2022-05-10 12:40:10|100353.7|100328.7|100370.4|100345.4|100372.3|100347.3|100353.7|100328.7|61
1652186420000|2022-05-10 12:40:20|100370.8|100345.8|100365.1|100340.1|100375.4|100350.4|100365.1|100340.1|59
1652186430000|2022-05-10 12:40:30|100363.8|100338.8|100363.1|100338.1|100368.5|100343.5|100356.1|100331.1|65
1652186440000|2022-05-10 12:40:40|100363.3|100338.3|100355.4|100330.4|100363.3|100338.3|100355|100330|60
1652186450000|2022-05-10 12:40:50|100355.7|100330.7|100345.2|100320.2|100355.8|100330.8|100343.7|100318.7|49
1652186460000|2022-05-10 12:41:00|100344.4|100319.4|100333.6|100308.6|100345.8|100320.8|100330.5|100305.5|70
1652186470000|2022-05-10 12:41:10|100335.1|100310.1|100338.2|100313.2|100338.4|100313.4|100331.6|100306.6|46
1652186480000|2022-05-10 12:41:20|100340.1|100315.1|100333.6|100308.6|100345.6|100315.1|100332.1|100295.6|31
1652186490000|2022-05-10 12:41:30|100334|100309|100371.4|100346.4|100374.7|100349.7|100334|100309|71
1652186500000|2022-05-10 12:41:40|100372.4|100347.4|100352.5|100327.5|100373.3|100348.3|100351.4|100326.4|67
1652186510000|2022-05-10 12:41:50|100351.1|100326.1|100341.7|100316.7|100351.1|100326.1|100341.7|100316.7|61
1652186520000|2022-05-10 12:42:00|100341.5|100316.5|100347.9|100322.9|100347.9|100322.9|100331.9|100306.9|67
1652186530000|2022-05-10 12:42:10|100348.2|100323.2|100344.5|100319.5|100353|100328|100342.2|100317.2|57
1652186540000|2022-05-10 12:42:20|100344.6|100319.6|100350.1|100325.1|100350.1|100325.1|100337.1|100312.1|68
1652186550000|2022-05-10 12:42:30|100350.5|100325.5|100358.2|100333.2|100362.5|100337.5|100346.8|100321.8|55
1652186560000|2022-05-10 12:42:40|100358.3|100333.3|100364.8|100339.8|100366.8|100341.8|100357.3|100332.3|35
1652186570000|2022-05-10 12:42:50|100364|100339|100378.8|100353.8|100379.6|100354.6|100364|100339|55
1652186580000|2022-05-10 12:43:00|100381.4|100356.4|100385.4|100360.4|100386.4|100361.4|100375.1|100350.1|50
1652186590000|2022-05-10 12:43:10|100385.8|100360.8|100382.3|100357.3|100388.1|100363.1|100382.3|100357.3|44
1652186600000|2022-05-10 12:43:20|100383.2|100358.2|100399.2|100374.2|100401.3|100376.3|100377.1|100352.1|59
1652186610000|2022-05-10 12:43:30|100400.7|100375.7|100399.2|100374.2|100410.7|100385.7|100395.9|100370.9|66
1652186620000|2022-05-10 12:43:40|100398.3|100373.3|100395.7|100370.7|100401.8|100376.8|100393.3|100368.3|40
1652186630000|2022-05-10 12:43:50|100398|100373|100405.3|100380.3|100405.3|100380.3|100396|100371|60
1652186640000|2022-05-10 12:44:00|100405|100380|100422.8|100397.8|100426.1|100401.1|100404.2|100379.2|62
1652186650000|2022-05-10 12:44:10|100424|100399|100440|100415|100442.9|100417.9|100422.2|100397.2|67
1652186660000|2022-05-10 12:44:20|100440.6|100415.6|100437.3|100412.3|100441.6|100416.6|100434.2|100409.2|48
1652186670000|2022-05-10 12:44:30|100437|100412|100438.4|100413.4|100441.9|100416.9|100436.3|100411.3|51
1652186680000|2022-05-10 12:44:40|100437.8|100412.8|100442.3|100417.3|100447|100422|100437.8|100412.8|52
1652186690000|2022-05-10 12:44:50|100444.1|100419.1|100411|100386|100445.9|100420.9|100410.9|100385.9|62
1652186700000|2022-05-10 12:45:00|100410.5|100385.5|100421.7|100396.7|100421.7|100396.7|100407.8|100382.8|65
1652186710000|2022-05-10 12:45:10|100422.1|100397.1|100422.1|100397.1|100424.5|100399.5|100418.7|100393.7|60
1652186720000|2022-05-10 12:45:20|100422|100397|100413.8|100388.8|100423.2|100398.2|100413|100388|45
1652186730000|2022-05-10 12:45:30|100414|100389|100413.7|100388.7|100415.8|100390.8|100411|100386|62
1652186740000|2022-05-10 12:45:40|100413.8|100388.8|100422.7|100397.7|100425.1|100400.1|100411.8|100386.8|57
1652186750000|2022-05-10 12:45:50|100422.6|100397.6|100427.7|100402.7|100428.1|100403.1|100422.2|100397.2|45
1652186760000|2022-05-10 12:46:00|100427.5|100402.5|100424.6|100399.6|100430.6|100405.6|100422.2|100397.2|67
1652186770000|2022-05-10 12:46:10|100424.7|100399.7|100429|100404|100436.6|100411.6|100423.5|100398.5|59
1652186780000|2022-05-10 12:46:20|100428|100403|100433|100408|100435|100410|100427.1|100402.1|54
1652186790000|2022-05-10 12:46:30|100435.3|100410.3|100437.5|100412.5|100441.8|100416.8|100433.1|100408.1|64
1652186800000|2022-05-10 12:46:40|100437.6|100412.6|100445.2|100420.2|100450.6|100425.6|100437.6|100412.6|66
1652186810000|2022-05-10 12:46:50|100445.4|100420.4|100443.5|100418.5|100450.8|100425.8|100443.1|100418.1|76
1652186820000|2022-05-10 12:47:00|100444.1|100419.1|100437.1|100412.1|100446|100421|100435.3|100410.3|47
1652186830000|2022-05-10 12:47:10|100437|100412|100439.2|100414.2|100439.3|100414.3|100429.5|100404.5|51
1652186840000|2022-05-10 12:47:20|100440.1|100415.1|100435.1|100410.1|100443.2|100418.2|100431.1|100406.1|53
1652186850000|2022-05-10 12:47:30|100435|100410|100442.6|100417.6|100442.6|100417.6|100425.5|100400.5|55
1652186860000|2022-05-10 12:47:40|100442|100417|100521.5|100496.5|100522.7|100497.7|100441.9|100416.9|74
1652186870000|2022-05-10 12:47:50|100521.6|100496.6|100531.2|100506.2|100553.3|100513.4|100519.1|100494.1|73
1652186880000|2022-05-10 12:48:00|100530.4|100505.4|100549.7|100524.7|100549.7|100524.7|100528.6|100503.6|67
1652186890000|2022-05-10 12:48:10|100549.5|100524.5|100560.6|100535.6|100574.8|100537.9|100547.9|100500.9|74
1652186900000|2022-05-10 12:48:20|100561|100536|100565.2|100540.2|100568.7|100543.7|100560.7|100535.7|51
1652186910000|2022-05-10 12:48:30|100567.6|100542.6|100567.1|100542.1|100576.4|100551.4|100565.3|100540.3|70
1652186920000|2022-05-10 12:48:40|100567.2|100542.2|100554.7|100529.7|100570.6|100545.6|100554.6|100529.6|50
1652186930000|2022-05-10 12:48:50|100554.6|100529.6|100533.4|100508.4|100555.8|100530.8|100527.2|100502.2|62
1652186940000|2022-05-10 12:49:00|100529.9|100504.9|100522.6|100497.6|100534.8|100506.6|100519|100484.8|69
1652186950000|2022-05-10 12:49:10|100524.3|100499.3|100517.9|100492.9|100528.3|100503.3|100514.1|100489.1|71
1652186960000|2022-05-10 12:49:20|100517.3|100492.3|100503.3|100478.3|100520|100495|100502.5|100463.6|73
1652186970000|2022-05-10 12:49:30|100503.4|100478.4|100522.4|100497.4|100522.4|100497.4|100497.2|100460.3|74
1652186980000|2022-05-10 12:49:40|100521.1|100496.1|100540.8|100515.8|100555.3|100518.6|100521.1|100495.7|68
1652186990000|2022-05-10 12:49:50|100550.3|100525.3|100547|100522|100557.9|100526.9|100543.4|100504.9|61
1652187000000|2022-05-10 12:50:00|100547.9|100522.9|100550.6|100500.6|100553.2|100528.2|100539.2|100498.6|70
1652187010000|2022-05-10 12:50:10|100550.9|100500.9|100536.2|100511.2|100558.2|100520.2|100535.4|100499.3|68
1652187020000|2022-05-10 12:50:20|100536.1|100511.1|100536.5|100511.5|100540.6|100515.6|100533.4|100508.4|58
1652187030000|2022-05-10 12:50:30|100536.8|100511.8|100522.9|100497.9|100540.7|100511.8|100516.7|100487.9|71
1652187040000|2022-05-10 12:50:40|100523.8|100498.8|100509.4|100484.4|100529.6|100498.8|100503.6|100472.2|75
1652187050000|2022-05-10 12:50:50|100509.2|100484.2|100500.6|100475.6|100509.3|100484.3|100493.4|100468.4|68
1652187060000|2022-05-10 12:51:00|100501.5|100476.5|100497.4|100472.4|100507.9|100476.6|100486.5|100448.1|64
1652187070000|2022-05-10 12:51:10|100498.8|100473.8|100486.2|100461.2|100524.2|100487|100486.2|100459.5|71
1652187080000|2022-05-10 12:51:20|100487.1|100462.1|100486.1|100461.1|100493.9|100468.9|100481|100456|74
1652187090000|2022-05-10 12:51:30|100487.5|100462.5|100486.8|100461.8|100504|100469.2|100483.5|100454|67
1652187100000|2022-05-10 12:51:40|100486.7|100461.7|100480.7|100455.7|100488.9|100463.9|100478.1|100453.1|67
1652187110000|2022-05-10 12:51:50|100481.4|100456.4|100489.2|100464.2|100493.5|100468.5|100478|100440.9|66
1652187120000|2022-05-10 12:52:00|100488.5|100463.5|100480.1|100455.1|100497|100463.5|100477.1|100447|62
1652187130000|2022-05-10 12:52:10|100480.3|100455.3|100493.6|100468.6|100494.4|100469.4|100475.7|100450.7|64
1652187140000|2022-05-10 12:52:20|100494.3|100469.3|100492.1|100467.1|100497.4|100472.4|100490.1|100465.1|57
1652187150000|2022-05-10 12:52:30|100492|100467|100503.6|100478.6|100504.7|100479.7|100492|100467|59
1652187160000|2022-05-10 12:52:40|100503.8|100478.8|100499.4|100474.4|100504.7|100479.7|100491.2|100466.2|70
1652187170000|2022-05-10 12:52:50|100499.6|100474.6|100462.5|100437.5|100504.1|100479.1|100462.5|100437.5|70
1652187180000|2022-05-10 12:53:00|100464|100439|100456.2|100431.2|100468.6|100443.6|100451.8|100426.8|63
1652187190000|2022-05-10 12:53:10|100458.6|100433.6|100436.8|100411.8|100458.9|100433.9|100436.8|100411.8|73
1652187200000|2022-05-10 12:53:20|100436.6|100411.6|100471.3|100446.3|100473.2|100448.2|100436.6|100411.6|68
1652187210000|2022-05-10 12:53:30|100471.4|100446.4|100468.6|100443.6|100475.3|100450.3|100464.7|100439.7|74
1652187220000|2022-05-10 12:53:40|100468.9|100443.9|100433|100408|100468.9|100443.9|100433|100408|71
1652187230000|2022-05-10 12:53:50|100433.8|100408.8|100431.4|100406.4|100434.2|100409.2|100423.6|100398.6|64
1652187240000|2022-05-10 12:54:00|100429.7|100404.7|100429.5|100404.5|100432|100407|100424.9|100399.9|58
1652187250000|2022-05-10 12:54:10|100432.8|100407.8|100445.9|100420.9|100448|100423|100432.8|100407.8|69
1652187260000|2022-05-10 12:54:20|100446.9|100421.9|100431.9|100406.9|100446.9|100421.9|100429.2|100404.2|65
1652187270000|2022-05-10 12:54:30|100431.5|100406.5|100435.1|100410.1|100439.3|100414.3|100431.5|100406.5|62
1652187280000|2022-05-10 12:54:40|100435.3|100410.3|100449.5|100424.5|100452.5|100427.5|100435.3|100410.3|60
1652187290000|2022-05-10 12:54:50|100449.4|100424.4|100447.7|100422.7|100456.3|100431.3|100445.1|100420.1|61
1652187300000|2022-05-10 12:55:00|100447.5|100422.5|100437.9|100412.9|100448.4|100423.4|100434.3|100409.3|57
1652187310000|2022-05-10 12:55:10|100437.8|100412.8|100436.1|100411.1|100444.2|100419.2|100430.6|100405.6|66
1652187320000|2022-05-10 12:55:20|100435.6|100410.6|100430.9|100405.9|100439.7|100414.7|100429.6|100404.6|58
1652187330000|2022-05-10 12:55:30|100427.9|100402.9|100430.1|100405.1|100433.4|100408.4|100427.4|100402.4|58
1652187340000|2022-05-10 12:55:40|100429.6|100404.6|100442.6|100417.6|100446.4|100421.4|100429.6|100404.6|68
1652187350000|2022-05-10 12:55:50|100442.7|100417.7|100433.9|100408.9|100442.7|100417.7|100431.7|100406.7|59
1652187360000|2022-05-10 12:56:00|100434.1|100409.1|100429.6|100404.6|100435|100410|100428.6|100403.6|68
1652187370000|2022-05-10 12:56:10|100429.9|100404.9|100424|100399|100439.8|100414.8|100423.6|100398.6|64
1652187380000|2022-05-10 12:56:20|100422.8|100397.8|100419.3|100394.3|100424|100399|100417.5|100392.5|73
1652187390000|2022-05-10 12:56:30|100419.1|100394.1|100457|100432|100457|100432|100415.7|100390.7|75
1652187400000|2022-05-10 12:56:40|100456.9|100431.9|100472.3|100447.3|100474.2|100449.2|100455.5|100430.5|68
1652187410000|2022-05-10 12:56:50|100472.7|100447.7|100486.2|100461.2|100488.7|100463.7|100469.4|100444.4|71
1652187420000|2022-05-10 12:57:00|100485.7|100460.7|100490.7|100465.7|100495.7|100470.7|100479.4|100454.4|60
1652187430000|2022-05-10 12:57:10|100491.1|100466.1|100505.9|100480.9|100511.4|100486.4|100489.8|100464.8|62
1652187440000|2022-05-10 12:57:20|100506.4|100481.4|100498.3|100473.3|100510.2|100485.2|100496.8|100471.8|50
1652187450000|2022-05-10 12:57:30|100498.6|100473.6|100486|100461|100499.9|100474.9|100483.6|100458.6|50
1652187460000|2022-05-10 12:57:40|100486.4|100461.4|100488.9|100463.9|100497.3|100472.3|100485.9|100460.9|54
1652187470000|2022-05-10 12:57:50|100489.8|100464.8|100482.5|100457.5|100489.8|100464.8|100481.3|100456.3|60
1652187480000|2022-05-10 12:58:00|100482.2|100457.2|100471.5|100446.5|100484.9|100459.9|100467.5|100442.5|61
1652187490000|2022-05-10 12:58:10|100472|100447|100480.8|100455.8|100483.4|100458.4|100471.5|100446.5|51
1652187500000|2022-05-10 12:58:20|100482|100457|100477|100452|100485|100460|100474.4|100449.4|65
1652187510000|2022-05-10 12:58:30|100477.9|100452.9|100478.3|100453.3|100481.4|100456.4|100476.3|100451.3|49
1652187520000|2022-05-10 12:58:40|100478.4|100453.4|100476.6|100451.6|100480.9|100455.9|100474.9|100449.9|47
1652187530000|2022-05-10 12:58:50|100476.8|100451.8|100489.1|100464.1|100489.3|100464.3|100476.3|100451.3|57
1652187540000|2022-05-10 12:59:00|100488.9|100463.9|100490.4|100465.4|100492.8|100467.8|100487.1|100462.1|65
1652187550000|2022-05-10 12:59:10|100492.4|100467.4|100498.5|100473.5|100498.5|100473.5|100485.6|100460.6|62
1652187560000|2022-05-10 12:59:20|100498.8|100473.8|100504.7|100479.7|100520.5|100485.8|100498.8|100469.2|56
1652187570000|2022-05-10 12:59:30|100504.8|100479.8|100504.3|100479.3|100508.1|100483.1|100503.1|100478.1|50
1652187580000|2022-05-10 12:59:40|100503.5|100478.5|100505.8|100480.8|100509.4|100484.4|100503.5|100478.5|43
1652187590000|2022-05-10 12:59:50|100507|100482|100503.3|100478.3|100534.2|100495.9|100503.3|100477.3|60
1652187600000|2022-05-10 13:00:00|100504.4|100479.4|100498.8|100473.8|100512.7|100487.7|100498.8|100473.8|65
1652187610000|2022-05-10 13:00:10|100500|100475|100509.8|100484.8|100511|100486|100484.9|100459.9|60
1652187620000|2022-05-10 13:00:20|100507.6|100482.6|100509.8|100484.8|100521.1|100489.2|100494.5|100458.3|76
1652187630000|2022-05-10 13:00:30|100510.1|100485.1|100508.8|100483.8|100513.6|100488.6|100507|100482|61
1652187640000|2022-05-10 13:00:40|100508.4|100483.4|100498.7|100473.7|100508.6|100483.6|100498.7|100473.7|60
1652187650000|2022-05-10 13:00:50|100498.9|100473.9|100498.9|100473.9|100499.3|100474.3|100490.5|100465.5|65
1652187660000|2022-05-10 13:01:00|100498.5|100473.5|100505.6|100480.6|100508.3|100483.3|100496.5|100471.5|50
1652187670000|2022-05-10 13:01:10|100505.5|100480.5|100512.2|100487.2|100512.2|100487.2|100503|100478|34
1652187680000|2022-05-10 13:01:20|100512.1|100487.1|100501|100476|100524.7|100492|100501|100474.7|50
1652187690000|2022-05-10 13:01:30|100501.7|100476.7|100501.1|100476.1|100506.3|100481.3|100497.8|100472.8|64
1652187700000|2022-05-10 13:01:40|100502.9|100477.9|100521|100496|100521.5|100496.5|100500.7|100475.7|61
1652187710000|2022-05-10 13:01:50|100520.8|100495.8|100514.1|100489.1|100529.7|100504.7|100513.2|100488.2|66
1652187720000|2022-05-10 13:02:00|100514.4|100489.4|100517.8|100492.8|100525.3|100500.3|100511.9|100486.9|58
1652187730000|2022-05-10 13:02:10|100517.7|100492.7|100508.1|100483.1|100518.3|100493.3|100501.8|100466.5|69
1652187740000|2022-05-10 13:02:20|100507.4|100482.4|100506.6|100481.6|100518.6|100483.8|100502.3|100465.9|53
1652187750000|2022-05-10 13:02:30|100506.3|100481.3|100502.6|100477.6|100508.8|100483.8|100498.8|100473.8|61
1652187760000|2022-05-10 13:02:40|100502.5|100477.5|100489.4|100464.4|100502.5|100477.5|100489.4|100464.4|57
1652187770000|2022-05-10 13:02:50|100490.7|100465.7|100451.6|100426.6|100491.3|100466.3|100449|100424|73
1652187780000|2022-05-10 13:03:00|100450.3|100425.3|100468.8|100443.8|100476.1|100451.1|100449.5|100424.5|68
1652187790000|2022-05-10 13:03:10|100468.9|100443.9|100460.2|100435.2|100471.1|100446.1|100458.4|100433.4|58
1652187800000|2022-05-10 13:03:20|100460|100435|100460.6|100435.6|100471.8|100446.8|100458.4|100433.4|58
1652187810000|2022-05-10 13:03:30|100460.8|100435.8|100456.9|100431.9|100464.3|100439.3|100449.7|100424.7|55
1652187820000|2022-05-10 13:03:40|100457|100432|100464.8|100439.8|100464.8|100439.8|100455.7|100430.7|58
1652187830000|2022-05-10 13:03:50|100464.7|100439.7|100462.2|100437.2|100467.6|100442.6|100459.3|100434.3|57
1652187840000|2022-05-10 13:04:00|100462.5|100437.5|100438.6|100413.6|100462.5|100437.5|100437.3|100412.3|65
1652187850000|2022-05-10 13:04:10|100438.3|100413.3|100427.3|100402.3|100440.3|100415.3|100427.3|100402.3|46
1652187860000|2022-05-10 13:04:20|100428.4|100403.4|100430.3|100405.3|100430.3|100405.3|100416|100391|56
1652187870000|2022-05-10 13:04:30|100430.7|100405.7|100424.5|100399.5|100430.7|100405.7|100420.1|100395.1|45
1652187880000|2022-05-10 13:04:40|100423.8|100398.8|100434|100409|100434|100409|100415.7|100390.7|57
1652187890000|2022-05-10 13:04:50|100435.4|100410.4|100419.4|100394.4|100436|100411|100417.9|100392.9|76
1652187900000|2022-05-10 13:05:00|100419.3|100394.3|100424.5|100399.5|100429|100404|100417.6|100392.6|71
1652187910000|2022-05-10 13:05:10|100424|100399|100420.9|100395.9|100424.3|100399.3|100417.4|100392.4|68
1652187920000|2022-05-10 13:05:20|100419.5|100394.5|100427.5|100402.5|100429.7|100404.7|100419.5|100394.5|60
1652187930000|2022-05-10 13:05:30|100428.1|100403.1|100425.8|100400.8|100431.4|100406.4|100423.9|100398.9|55
1652187940000|2022-05-10 13:05:40|100425.6|100400.6|100419.6|100394.6|100425.6|100400.6|100416.2|100391.2|60
1652187950000|2022-05-10 13:05:50|100420.5|100395.5|100421.2|100396.2|100422.2|100397.2|100416.7|100391.7|44
1652187960000|2022-05-10 13:06:00|100419.5|100394.5|100427.5|100402.5|100429|100404|100415.3|100390.3|67
1652187970000|2022-05-10 13:06:10|100427.3|100402.3|100420.8|100395.8|100428.5|100403.5|100416|100391|67
1652187980000|2022-05-10 13:06:20|100420.9|100395.9|100401.5|100376.5|100422|100397|100400.8|100375.8|59
1652187990000|2022-05-10 13:06:30|100401.3|100376.3|100392.7|100367.7|100401.8|100376.8|100388.3|100363.3|68
1652188000000|2022-05-10 13:06:40|100393.5|100368.5|100391.3|100366.3|100406.7|100381.7|100391|100366|75
1652188010000|2022-05-10 13:06:50|100392.1|100367.1|100390.3|100365.3|100394.2|100369.2|100387.4|100362.4|63
1652188020000|2022-05-10 13:07:00|100390.5|100365.5|100388.8|100363.8|100390.7|100365.7|100370|100345|75
1652188030000|2022-05-10 13:07:10|100388.7|100363.7|100366.1|100341.1|100388.7|100363.7|100364.5|100339.5|74
1652188040000|2022-05-10 13:07:20|100364.7|100339.7|100370.4|100345.4|100386.7|100361.7|100362.4|100334|76
1652188050000|2022-05-10 13:07:30|100369.9|100344.9|100366.6|100341.6|100383.8|100358.8|100366.5|100341.5|80
1652188060000|2022-05-10 13:07:40|100367|100342|100372.9|100347.9|100376.2|100351.2|100366.5|100341.5|69
1652188070000|2022-05-10 13:07:50|100373.4|100348.4|100366.9|100341.9|100373.7|100348.7|100364.6|100339.6|66
1652188080000|2022-05-10 13:08:00|100365.3|100340.3|100368.8|100343.8|100369|100344|100358.1|100333.1|65
1652188090000|2022-05-10 13:08:10|100370|100345|100368.2|100343.2|100387.1|100350.8|100362.7|100337.1|71
1652188100000|2022-05-10 13:08:20|100368.4|100343.4|100362|100337|100368.5|100343.5|100360.1|100335.1|62
1652188110000|2022-05-10 13:08:30|100361.5|100336.5|100347.5|100322.5|100362.8|100337.8|100335.4|100310.4|72
1652188120000|2022-05-10 13:08:40|100346.8|100321.8|100343.8|100318.8|100360.8|100325.8|100340.9|100307.2|68
1652188130000|2022-05-10 13:08:50|100342.8|100317.8|100347|100322|100349.5|100324.5|100342.6|100317.6|56
1652188140000|2022-05-10 13:09:00|100360.1|100335.1|100388.7|100363.7|100388.8|100363.8|100360.1|100335.1|64
1652188150000|2022-05-10 13:09:10|100387.9|100362.9|100388.8|100363.8|100389.6|100364.6|100386.3|100361.3|45
1652188160000|2022-05-10 13:09:20|100388.4|100363.4|100383.3|100358.3|100391.6|100366.6|100383.3|100358.3|48
1652188170000|2022-05-10 13:09:30|100382.7|100357.7|100380.6|100355.6|100383.3|100358.3|100379.2|100354.2|59
1652188180000|2022-05-10 13:09:40|100382|100357|100378|100353|100384.3|100359.3|100378|100353|56
1652188190000|2022-05-10 13:09:50|100377|100352|100373.4|100348.4|100390|100354|100369.7|100340|67
1652188200000|2022-05-10 13:10:00|100373.5|100348.5|100365.3|100340.3|100374.9|100349.9|100358.9|100333.9|60
1652188210000|2022-05-10 13:10:10|100364|100339|100364.7|100339.7|100366.3|100341.3|100360.5|100335.5|52
1652188220000|2022-05-10 13:10:20|100364.9|100339.9|100350.1|100325.1|100365.7|100340.7|100344.8|100319.8|59
1652188230000|2022-05-10 13:10:30|100349.7|100324.7|100368.6|100343.6|100369.2|100344.2|100349.7|100324.7|62
1652188240000|2022-05-10 13:10:40|100369.7|100344.7|100380.4|100355.4|100384|100359|100369.5|100344.5|59
1652188250000|2022-05-10 13:10:50|100380.2|100355.2|100390.2|100365.2|100391|100366|100380.2|100355.2|65
1652188260000|2022-05-10 13:11:00|100389.9|100364.9|100385.3|100360.3|100392.5|100367.5|100377.4|100352.4|66
1652188270000|2022-05-10 13:11:10|100385.2|100360.2|100371.1|100346.1|100389.4|100364.4|100366.7|100341.7|71
1652188280000|2022-05-10 13:11:20|100371.2|100346.2|100362.7|100337.7|100371.2|100346.2|100360.4|100335.4|57
1652188290000|2022-05-10 13:11:30|100363.2|100338.2|100350.3|100325.3|100365.9|100340.9|100346.1|100321.1|56
1652188300000|2022-05-10 13:11:40|100350.6|100325.6|100350.4|100325.4|100353.4|100328.4|100348.6|100323.6|46
1652188310000|2022-05-10 13:11:50|100350.7|100325.7|100349.6|100324.6|100353.8|100328.8|100344.1|100319.1|52
1652188320000|2022-05-10 13:12:00|100349.7|100324.7|100340.6|100315.6|100364.7|100326|100340.6|100314.7|62
1652188330000|2022-05-10 13:12:10|100340.4|100315.4|100338.7|100313.7|100340.5|100315.5|100326.8|100301.8|60
1652188340000|2022-05-10 13:12:20|100337.7|100312.7|100340.5|100315.5|100341.6|100316.6|100327.7|100302.7|70
1652188350000|2022-05-10 13:12:30|100340.8|100315.8|100341.6|100316.6|100346.6|100321.6|100336|100311|64
1652188360000|2022-05-10 13:12:40|100340.8|100315.8|100343.6|100318.6|100345.2|100320.2|100339.7|100314.7|66
1652188370000|2022-05-10 13:12:50|100343.5|100318.5|100344.4|100319.4|100346|100321|100338.6|100313.6|67
1652188380000|2022-05-10 13:13:00|100344.5|100319.5|100349.5|100324.5|100350.1|100325.1|100339.5|100314.5|63
1652188390000|2022-05-10 13:13:10|100350.3|100325.3|100351.9|100326.9|100356.9|100331.9|100346.3|100321.3|66
1652188400000|2022-05-10 13:13:20|100352.6|100327.6|100356.1|100331.1|100357.1|100332.1|100352|100327|52
1652188410000|2022-05-10 13:13:30|100356.3|100331.3|100372.4|100347.4|100372.4|100347.4|100353.8|100328.8|59
1652188420000|2022-05-10 13:13:40|100371.6|100346.6|100377.9|100352.9|100383.2|100358.2|100366.2|100341.2|47
1652188430000|2022-05-10 13:13:50|100379.9|100354.9|100391.4|100366.4|100391.9|100366.9|100378.8|100353.8|53
1652188440000|2022-05-10 13:14:00|100393.5|100368.5|100402.2|100377.2|100402.4|100377.4|100388.7|100363.7|66
1652188450000|2022-05-10 13:14:10|100401.7|100376.7|100392.7|100367.7|100407.6|100382.6|100392|100367|68
1652188460000|2022-05-10 13:14:20|100391.4|100366.4|100394.8|100369.8|100396.2|100371.2|100379.9|100354.9|63
1652188470000|2022-05-10 13:14:30|100394.5|100369.5|100401.5|100376.5|100405.4|100380.4|100390.9|100365.9|61
1652188480000|2022-05-10 13:14:40|100402.1|100377.1|100393.9|100368.9|100404|100379|100390|100365|74
1652188490000|2022-05-10 13:14:50|100393.6|100368.6|100413.3|100388.3|100421.2|100396.2|100392.7|100367.7|53
1652188500000|2022-05-10 13:15:00|100410.9|100385.9|100412.8|100387.8|100421.7|100396.7|100402.4|100377.4|65
1652188510000|2022-05-10 13:15:10|100412.2|100387.2|100421|100396|100424.5|100399.5|100394.8|100369.8|58
1652188520000|2022-05-10 13:15:20|100420.5|100395.5|100416.9|100391.9|100423.8|100398.8|100391.4|100366.4|62
1652188530000|2022-05-10 13:15:30|100416.7|100391.7|100380.7|100330.7|100416.7|100391.7|100364.5|100311.4|69
1652188540000|2022-05-10 13:15:40|100377.7|100327.7|100393.8|100343.8|100393.8|100357.4|100346.7|100286.9|72
1652188550000|2022-05-10 13:15:50|100398.6|100348.6|100398.7|100373.7|100416|100377.3|100378.7|100343.3|61
1652188560000|2022-05-10 13:16:00|100395.9|100370.9|100399.8|100374.8|100407.9|100375.4|100388.4|100357.9|57
1652188570000|2022-05-10 13:16:10|100399.5|100374.5|100413.1|100388.1|100416.9|100391.9|100399.3|100363.8|59
1652188580000|2022-05-10 13:16:20|100414.4|100389.4|100421.5|100396.5|100427.4|100402.4|100414.4|100389.4|64
1652188590000|2022-05-10 13:16:30|100421.3|100396.3|100424.9|100399.9|100427.6|100402.6|100419.9|100394.9|68
1652188600000|2022-05-10 13:16:40|100422.5|100397.5|100415.4|100390.4|100423.6|100398.6|100412.7|100387.7|62
1652188610000|2022-05-10 13:16:50|100415.5|100390.5|100415.2|100390.2|100420.7|100395.7|100411.6|100386.6|57
1652188620000|2022-05-10 13:17:00|100415.4|100390.4|100415.4|100390.4|100416.1|100391.1|100412.9|100387.9|44
1652188630000|2022-05-10 13:17:10|100414.1|100389.1|100417.4|100392.4|100417.8|100392.8|100413|100388|44
1652188640000|2022-05-10 13:17:20|100417.3|100392.3|100417.1|100392.1|100421.4|100396.4|100404.8|100379.8|59
1652188650000|2022-05-10 13:17:30|100419.6|100394.6|100417.4|100392.4|100423.6|100398.6|100412.7|100387.7|51
1652188660000|2022-05-10 13:17:40|100416|100391|100378.5|100353.5|100422.7|100397.7|100376.1|100351.1|63
1652188670000|2022-05-10 13:17:50|100378.4|100353.4|100363.2|100338.2|100380.8|100355.8|100363.2|100338.2|62
1652188680000|2022-05-10 13:18:00|100363|100338|100356.9|100331.9|100370.8|100345.8|100356.9|100331.9|62
1652188690000|2022-05-10 13:18:10|100354.1|100329.1|100344.1|100319.1|100354.2|100329.2|100344.1|100319.1|62
1652188700000|2022-05-10 13:18:20|100345.9|100320.9|100341.7|100316.7|100345.9|100320.9|100341.6|100316.6|59
1652188710000|2022-05-10 13:18:30|100343.5|100318.5|100346.7|100321.7|100357.2|100321.7|100335|100299.6|61
1652188720000|2022-05-10 13:18:40|100346.9|100321.9|100347.8|100322.8|100360.7|100328.1|100342.1|100310.7|65
1652188730000|2022-05-10 13:18:50|100347.5|100322.5|100362.9|100337.9|100383.8|100353.6|100347.5|100322.5|70
1652188740000|2022-05-10 13:19:00|100361.6|100336.6|100393.5|100368.5|100393.6|100368.6|100355.7|100312.6|62
1652188750000|2022-05-10 13:19:10|100392.9|100367.9|100394.6|100369.6|100400.1|100375.1|100390.3|100365.3|57
1652188760000|2022-05-10 13:19:20|100394|100369|100400.4|100375.4|100403|100378|100393.3|100368.3|58
1652188770000|2022-05-10 13:19:30|100400.6|100375.6|100402.9|100377.9|100406.1|100381.1|100400.1|100375.1|47
1652188780000|2022-05-10 13:19:40|100402.8|100377.8|100401.8|100376.8|100404.7|100379.7|100400.5|100375.5|51
1652188790000|2022-05-10 13:19:50|100402|100377|100403.2|100378.2|100403.3|100378.3|100398.3|100373.3|47
1652188800000|2022-05-10 13:20:00|100400.9|100375.9|100413.5|100388.5|100414.6|100389.6|100400.9|100375.9|59
1652188810000|2022-05-10 13:20:10|100413.9|100388.9|100409.6|100384.6|100414.7|100389.7|100409.3|100384.3|54
1652188820000|2022-05-10 13:20:20|100409.5|100384.5|100411.4|100386.4|100413.1|100388.1|100408.6|100383.6|42
1652188830000|2022-05-10 13:20:30|100411.9|100386.9|100403.6|100378.6|100412.2|100387.2|100402.7|100377.7|50
1652188840000|2022-05-10 13:20:40|100404.7|100379.7|100406.9|100381.9|100406.9|100381.9|100404.6|100379.6|32
1652188850000|2022-05-10 13:20:50|100406.6|100381.6|100416.3|100391.3|100416.8|100391.8|100406.5|100381.5|31
1652188860000|2022-05-10 13:21:00|100416.2|100391.2|100416.4|100391.4|100418.8|100393.8|100414.2|100389.2|42
1652188870000|2022-05-10 13:21:10|100416.6|100391.6|100386.5|100361.5|100421.8|100396.8|100384.9|100359.9|68
1652188880000|2022-05-10 13:21:20|100388.3|100363.3|100413.5|100388.5|100415.1|100390.1|100384.8|100359.8|54
1652188890000|2022-05-10 13:21:30|100413.6|100388.6|100413.5|100388.5|100415.4|100390.4|100407|100382|56
1652188900000|2022-05-10 13:21:40|100410.5|100385.5|100415|100390|100421.2|100396.2|100398.2|100358.3|60
1652188910000|2022-05-10 13:21:50|100416|100391|100444.3|100419.3|100445.2|100420.2|100413.4|100388.4|63
1652188920000|2022-05-10 13:22:00|100444.5|100419.5|100454.2|100429.2|100455.3|100430.3|100444|100419|62
1652188930000|2022-05-10 13:22:10|100454.3|100429.3|100441.3|100416.3|100455.6|100430.6|100437.1|100412.1|62
1652188940000|2022-05-10 13:22:20|100439.7|100414.7|100464.5|100439.5|100466.9|100441.9|100433.3|100408.3|62
1652188950000|2022-05-10 13:22:30|100463.8|100438.8|100454.8|100429.8|100466.4|100441.4|100453.5|100428.5|50
1652188960000|2022-05-10 13:22:40|100454.3|100429.3|100461.7|100436.7|100465|100440|100447.9|100422.9|59
1652188970000|2022-05-10 13:22:50|100461|100436|100438|100413|100461.3|100436.3|100433.9|100395|66
1652188980000|2022-05-10 13:23:00|100437.9|100412.9|100435.8|100410.8|100438.6|100413.6|100423.2|100398.2|62
1652188990000|2022-05-10 13:23:10|100435.9|100410.9|100435.9|100410.9|100437.2|100412.2|100430.9|100405.9|58
1652189000000|2022-05-10 13:23:20|100436.1|100411.1|100439.6|100414.6|100443.2|100418.2|100434.1|100409.1|47
1652189010000|2022-05-10 13:23:30|100439.9|100414.9|100444.6|100419.6|100444.7|100419.7|100439|100414|53
1652189020000|2022-05-10 13:23:40|100445.4|100420.4|100444.8|100419.8|100452.4|100427.4|100435.3|100410.3|68
1652189030000|2022-05-10 13:23:50|100443.1|100418.1|100447.8|100422.8|100450.1|100425.1|100442.7|100417.7|65
1652189040000|2022-05-10 13:24:00|100448.1|100423.1|100458.7|100433.7|100464.6|100439.6|100447.6|100422.6|68
1652189050000|2022-05-10 13:24:10|100456.4|100431.4|100453.4|100428.4|100458|100433|100450.5|100425.5|50
1652189060000|2022-05-10 13:24:20|100453.2|100428.2|100438.3|100413.3|100453.4|100428.4|100433.8|100408.8|52
1652189070000|2022-05-10 13:24:30|100437.9|100412.9|100440.1|100415.1|100447.1|100422.1|100431.6|100406.6|56
1652189080000|2022-05-10 13:24:40|100439.1|100414.1|100443.8|100418.8|100447.2|100422.2|100438.6|100413.6|58
1652189090000|2022-05-10 13:24:50|100444.2|100419.2|100424.2|100399.2|100444.2|100419.2|100422.5|100397.5|72
1652189100000|2022-05-10 13:25:00|100421|100396|100440.1|100415.1|100450.5|100425.5|100415.7|100390.7|72
1652189110000|2022-05-10 13:25:10|100442|100417|100438.5|100413.5|100442|100417|100433|100408|68
1652189120000|2022-05-10 13:25:20|100438.1|100413.1|100418.5|100393.5|100443.6|100418.6|100416.2|100391.2|68
1652189130000|2022-05-10 13:25:30|100416.3|100391.3|100422.9|100397.9|100431.6|100406.6|100414.7|100389.7|60
1652189140000|2022-05-10 13:25:40|100423.4|100398.4|100413.3|100388.3|100423.4|100398.4|100406.8|100381.8|60
1652189150000|2022-05-10 13:25:50|100413.5|100388.5|100408|100383|100413.5|100388.5|100401.7|100376.7|53
1652189160000|2022-05-10 13:26:00|100407.8|100382.8|100415.7|100390.7|100422|100397|100407.8|100382.8|59
1652189170000|2022-05-10 13:26:10|100416.1|100391.1|100417.5|100392.5|100420.8|100395.8|100411.1|100386.1|50
1652189180000|2022-05-10 13:26:20|100416.2|100391.2|100408.4|100383.4|100420.7|100395.7|100408.2|100383.2|43
1652189190000|2022-05-10 13:26:30|100410|100385|100400.6|100375.6|100410|100385|100396.3|100371.3|71
1652189200000|2022-05-10 13:26:40|100401.8|100376.8|100407.6|100382.6|100409.5|100384.5|100395.9|100370.9|65
1652189210000|2022-05-10 13:26:50|100408.9|100383.9|100417.7|100392.7|100418|100393|100406.6|100381.6|62
1652189220000|2022-05-10 13:27:00|100417.4|100392.4|100470.3|100445.3|100483|100445.3|100411.5|100386.5|56
1652189230000|2022-05-10 13:27:10|100483|100433|100455.2|100430.2|100483|100440.6|100453.3|100428.3|69
1652189240000|2022-05-10 13:27:20|100457|100432|100443.8|100418.8|100460.7|100435.7|100442.9|100417.9|67
1652189250000|2022-05-10 13:27:30|100443.6|100418.6|100439.5|100414.5|100446.8|100419.3|100425.8|100385|67
1652189260000|2022-05-10 13:27:40|100439.7|100414.7|100425.8|100400.8|100443.5|100418.5|100424.7|100399.7|63
1652189270000|2022-05-10 13:27:50|100426.6|100401.6|100403.7|100378.7|100426.6|100401.6|100397.8|100372.8|68
1652189280000|2022-05-10 13:28:00|100400.1|100375.1|100419.8|100394.8|100421|100396|100393.7|100368.7|74
1652189290000|2022-05-10 13:28:10|100419.6|100394.6|100414.6|100389.6|100419.6|100394.6|100413.6|100388.6|62
1652189300000|2022-05-10 13:28:20|100414.5|100389.5|100426.5|100401.5|100428.3|100403.3|100414.5|100389.5|57
1652189310000|2022-05-10 13:28:30|100427.1|100402.1|100432.7|100407.7|100438.4|100413.4|100426.1|100401.1|62
1652189320000|2022-05-10 13:28:40|100432.4|100407.4|100465.7|100415.7|100467.9|100429.3|100428.6|100403.5|68
1652189330000|2022-05-10 13:28:50|100465.9|100415.9|100471.4|100421.4|100471.5|100435.8|100448|100415.1|56
1652189340000|2022-05-10 13:29:00|100475.5|100425.5|100487.3|100462.3|100528.1|100463.3|100466.8|100424.9|62
1652189350000|2022-05-10 13:29:10|100487.2|100462.2|100495.1|100445.1|100498.8|100465.9|100481.8|100444|64
1652189360000|2022-05-10 13:29:20|100494.9|100444.9|100501.3|100476.3|100501.6|100476.6|100479.2|100440.5|61
1652189370000|2022-05-10 13:29:30|100500.7|100475.7|100502.1|100477.1|100550.6|100496.3|100498.7|100462.2|67
1652189380000|2022-05-10 13:29:40|100502.4|100477.4|100497.2|100472.2|100512.5|100487.5|100497.2|100472.2|63
1652189390000|2022-05-10 13:29:50|100497.4|100472.4|100504|100479|100507.8|100482.8|100497|100472|58
1652189400000|2022-05-10 13:30:00|100503.9|100478.9|100476.7|100451.7|100510.9|100478.9|100475.2|100439.4|74
1652189410000|2022-05-10 13:30:10|100475.9|100450.9|100473.1|100448.1|100496.1|100468.5|100473.1|100441.6|71
1652189420000|2022-05-10 13:30:20|100471.9|100446.9|100448.6|100423.6|100481.8|100456.8|100448.6|100414.2|69
1652189430000|2022-05-10 13:30:30|100451|100426|100465.5|100440.5|100474.9|100440.5|100449.3|100414.9|78
1652189440000|2022-05-10 13:30:40|100474.3|100424.3|100449.8|100424.8|100476.7|100443.7|100435.4|100410.4|70
1652189450000|2022-05-10 13:30:50|100449.6|100424.6|100454.3|100429.3|100454.3|100429.3|100442.1|100417.1|64
1652189460000|2022-05-10 13:31:00|100453.4|100428.4|100435.2|100410.2|100453.4|100428.4|100434.5|100409.5|67
1652189470000|2022-05-10 13:31:10|100434.5|100409.5|100444.3|100419.3|100446.1|100421.1|100432.5|100407.5|46
1652189480000|2022-05-10 13:31:20|100444.2|100419.2|100443|100418|100450.9|100420.8|100432.1|100396.8|69
1652189490000|2022-05-10 13:31:30|100442.5|100417.5|100450.1|100425.1|100455.6|100430.6|100436.2|100411.2|60
1652189500000|2022-05-10 13:31:40|100449.5|100424.5|100379.5|100354.5|100450.4|100425.4|100379.5|100330.3|71
1652189510000|2022-05-10 13:31:50|100378.5|100353.5|100378|100307.9|100387.7|100353.5|100354|100302.4|74
1652189520000|2022-05-10 13:32:00|100368.3|100318.3|100358.2|100308.2|100379.4|100321.4|100335.3|100278.7|77
1652189530000|2022-05-10 13:32:10|100358|100308|100349.9|100299.9|100379.3|100317.9|100349.9|100288.1|76
1652189540000|2022-05-10 13:32:20|100350.1|100300.1|100370.4|100320.4|100388.3|100332|100343.6|100282.9|72
1652189550000|2022-05-10 13:32:30|100370.5|100320.5|100368.9|100318.9|100375|100335.9|100353.1|100311.2|70
1652189560000|2022-05-10 13:32:40|100368.8|100318.8|100340.1|100315.1|100369.6|100327.5|100338.9|100312|67
1652189570000|2022-05-10 13:32:50|100337.9|100312.9|100343.2|100293.2|100347.9|100313.4|100331.7|100290.6|71
1652189580000|2022-05-10 13:33:00|100344|100294|100352.8|100327.8|100359|100327.8|100337.9|100294|73
1652189590000|2022-05-10 13:33:10|100352.5|100327.5|100383.5|100333.5|100384.4|100352.5|100348.2|100305.8|76
1652189600000|2022-05-10 13:33:20|100380.8|100330.8|100382.3|100357.3|100391|100359.9|100377|100330.8|69
1652189610000|2022-05-10 13:33:30|100382.6|100357.6|100385.2|100335.2|100397|100360|100369.6|100332.7|69
1652189620000|2022-05-10 13:33:40|100384.7|100334.7|100384.8|100334.8|100391.4|100354.3|100369.3|100330|67
1652189630000|2022-05-10 13:33:50|100385.4|100335.4|100389.4|100364.4|100392.2|100367.2|100374|100335.4|76
1652189640000|2022-05-10 13:34:00|100388.6|100363.6|100380.8|100330.8|100388.6|100363.6|100367.3|100330.8|72
1652189650000|2022-05-10 13:34:10|100383.6|100333.6|100372.3|100347.3|100385.9|100352.1|100359.2|100322.2|77
1652189660000|2022-05-10 13:34:20|100372.2|100347.2|100368.2|100343.2|100379.9|100347.2|100363.5|100323.8|75
1652189670000|2022-05-10 13:34:30|100368.3|100343.3|100368.9|100343.9|100387.6|100343.9|100359.3|100314|72
1652189680000|2022-05-10 13:34:40|100372.9|100347.9|100388.3|100338.3|100405.1|100356|100367.4|100313.9|72
1652189690000|2022-05-10 13:34:50|100387.7|100337.7|100384|100359|100390.2|100365.2|100369.6|100329.1|63
1652189700000|2022-05-10 13:35:00|100386.4|100361.4|100392|100367|100400.3|100375.3|100383.2|100358.2|70
1652189710000|2022-05-10 13:35:10|100391.5|100366.5|100389.9|100364.9|100402.5|100368.2|100379.1|100347.3|73
1652189720000|2022-05-10 13:35:20|100390|100365|100391.1|100366.1|100399.1|100374.1|100389.1|100364.1|64
1652189730000|2022-05-10 13:35:30|100390.9|100365.9|100398.4|100373.4|100398.4|100373.4|100390.9|100365.9|62
1652189740000|2022-05-10 13:35:40|100399.1|100374.1|100404.6|100379.6|100408|100383|100393.6|100368.6|65
1652189750000|2022-05-10 13:35:50|100404.8|100379.8|100397.9|100372.9|100407|100382|100394.2|100369.2|70
1652189760000|2022-05-10 13:36:00|100398.1|100373.1|100417|100392|100421.3|100396.3|100398.1|100373.1|70
1652189770000|2022-05-10 13:36:10|100417.1|100392.1|100411.1|100386.1|100417.9|100392.9|100410|100385|61
1652189780000|2022-05-10 13:36:20|100411.3|100386.3|100424.6|100399.6|100428.4|100403.4|100411.2|100386.2|64
1652189790000|2022-05-10 13:36:30|100425.4|100400.4|100429.6|100404.6|100432.1|100407.1|100425.2|100400.2|63
1652189800000|2022-05-10 13:36:40|100429.3|100404.3|100427.5|100402.5|100430.6|100405.6|100421.4|100396.4|57
1652189810000|2022-05-10 13:36:50|100427.4|100402.4|100420.2|100395.2|100430.5|100405.5|100420.2|100395.2|62
1652189820000|2022-05-10 13:37:00|100419.4|100394.4|100422.3|100397.3|100423.6|100398.6|100413.9|100388.9|68
1652189830000|2022-05-10 13:37:10|100421.9|100396.9|100430|100405|100432.3|100407.3|100419.6|100394.6|65
1652189840000|2022-05-10 13:37:20|100428|100403|100422.2|100397.2|100431.6|100406.6|100422.2|100397.2|60
1652189850000|2022-05-10 13:37:30|100422.4|100397.4|100436.6|100411.6|100437.6|100412.6|100422.4|100397.4|60
1652189860000|2022-05-10 13:37:40|100436.1|100411.1|100443.4|100418.4|100445.4|100420.4|100435.7|100410.7|53
1652189870000|2022-05-10 13:37:50|100445.1|100420.1|100461.8|100436.8|100461.8|100436.8|100444.5|100419.5|59
1652189880000|2022-05-10 13:38:00|100460.7|100435.7|100456.5|100431.5|100468.4|100443.4|100456.5|100431.5|70
1652189890000|2022-05-10 13:38:10|100456.3|100431.3|100462.9|100437.9|100466.6|100441.6|100456.1|100431.1|67
1652189900000|2022-05-10 13:38:20|100461.5|100436.5|100460.2|100435.2|100473.1|100448.1|100455.9|100430.9|73
1652189910000|2022-05-10 13:38:30|100460.6|100435.6|100456.5|100431.5|100468|100443|100455.5|100430.5|62
1652189920000|2022-05-10 13:38:40|100455.7|100430.7|100461.3|100436.3|100465.1|100440.1|100451.5|100426.5|69
1652189930000|2022-05-10 13:38:50|100461.9|100436.9|100455.4|100430.4|100461.9|100436.9|100453.5|100428.5|61
1652189940000|2022-05-10 13:39:00|100455.5|100430.5|100455.2|100430.2|100457|100432|100446.9|100421.9|58
1652189950000|2022-05-10 13:39:10|100454.5|100429.5|100453.8|100428.8|100455.3|100430.3|100453.2|100428.2|46
1652189960000|2022-05-10 13:39:20|100453.9|100428.9|100450.3|100425.3|100458.3|100433.3|100447.8|100422.8|57
1652189970000|2022-05-10 13:39:30|100448.9|100423.9|100447.5|100422.5|100449.1|100424.1|100445.4|100420.4|42
1652189980000|2022-05-10 13:39:40|100447.4|100422.4|100446.9|100421.9|100450.8|100425.8|100446|100421|52
1652189990000|2022-05-10 13:39:50|100447.5|100422.5|100446.5|100421.5|100447.6|100422.6|100443.8|100418.8|55
1652190000000|2022-05-10 13:40:00|100446.8|100421.8|100428.8|100403.8|100446.8|100421.8|100428.8|100403.8|63
1652190010000|2022-05-10 13:40:10|100428.5|100403.5|100457.7|100432.7|100463.3|100438.3|100425.3|100400.3|62
1652190020000|2022-05-10 13:40:20|100453.1|100428.1|100458|100433|100459.9|100434.9|100453.1|100428.1|61
1652190030000|2022-05-10 13:40:30|100455.5|100430.5|100452.2|100427.2|100457.5|100432.5|100451.6|100426.6|55
1652190040000|2022-05-10 13:40:40|100451.9|100426.9|100455.7|100430.7|100458|100433|100449.2|100424.2|68
1652190050000|2022-05-10 13:40:50|100454.6|100429.6|100450.1|100425.1|100459.9|100434.9|100447.3|100422.3|70
1652190060000|2022-05-10 13:41:00|100449.6|100424.6|100462.9|100437.9|100464|100439|100444.9|100419.9|69
1652190070000|2022-05-10 13:41:10|100463.4|100438.4|100462.3|100437.3|100464.4|100439.4|100458.7|100433.7|73
1652190080000|2022-05-10 13:41:20|100462.1|100437.1|100452.8|100427.8|100463|100438|100451.9|100426.9|72
1652190090000|2022-05-10 13:41:30|100453|100428|100471.8|100446.8|100472.6|100447.6|100451.6|100426.6|72
1652190100000|2022-05-10 13:41:40|100471.7|100446.7|100480.6|100455.6|100486|100461|100469.1|100444.1|68
1652190110000|2022-05-10 13:41:50|100480.4|100455.4|100482.8|100457.8|100484.9|100459.9|100476.1|100451.1|51
1652190120000|2022-05-10 13:42:00|100483.1|100458.1|100490.9|100465.9|100491.4|100466.4|100483.1|100458.1|65
1652190130000|2022-05-10 13:42:10|100490.6|100465.6|100496.8|100471.8|100498|100473|100486.7|100461.7|58
1652190140000|2022-05-10 13:42:20|100496.3|100471.3|100510.7|100485.7|100511.3|100486.3|100496.3|100471.3|65
1652190150000|2022-05-10 13:42:30|100510.2|100485.2|100504.1|100479.1|100511.3|100486.3|100502.5|100477.5|62
1652190160000|2022-05-10 13:42:40|100504|100479|100507.2|100482.2|100510.4|100485.4|100502.8|100477.8|59
1652190170000|2022-05-10 13:42:50|100506.4|100481.4|100518.9|100493.9|100521.9|100496.9|100506.4|100481.4|65
1652190180000|2022-05-10 13:43:00|100519.3|100494.3|100529.8|100504.8|100530|100505|100519.1|100494.1|58
1652190190000|2022-05-10 13:43:10|100527.5|100502.5|100535.3|100510.3|100540.8|100515.8|100525.7|100500.7|53
1652190200000|2022-05-10 13:43:20|100536.1|100511.1|100533.4|100508.4|100538.8|100513.8|100533.4|100508.4|51
1652190210000|2022-05-10 13:43:30|100533.1|100508.1|100545.8|100520.8|100547.8|100522.8|100531.1|100506.1|67
1652190220000|2022-05-10 13:43:40|100545.3|100520.3|100544.5|100519.5|100546.2|100521.2|100532|100507|68
1652190230000|2022-05-10 13:43:50|100545.3|100520.3|100549.1|100524.1|100549.4|100524.4|100543.7|100518.7|53
1652190240000|2022-05-10 13:44:00|100548.3|100523.3|100543.2|100518.2|100548.3|100523.3|100541.9|100516.9|49
1652190250000|2022-05-10 13:44:10|100543.5|100518.5|100556.3|100531.3|100557.3|100532.3|100543.4|100518.4|44
1652190260000|2022-05-10 13:44:20|100556.6|100531.6|100570.5|100545.5|100571.8|100546.8|100556.1|100531.1|68
1652190270000|2022-05-10 13:44:30|100570.6|100545.6|100580.7|100555.7|100584.7|100559.7|100570.6|100545.6|67
1652190280000|2022-05-10 13:44:40|100581.9|100556.9|100586.6|100561.6|100589.8|100564.8|100580.1|100555.1|64
1652190290000|2022-05-10 13:44:50|100586.1|100561.1|100597.8|100572.8|100598.8|100573.8|100584.2|100559.2|68
1652190300000|2022-05-10 13:45:00|100599.8|100574.8|100612.4|100587.4|100617.8|100592.8|100599.8|100574.8|77
1652190310000|2022-05-10 13:45:10|100612.6|100587.6|100622.8|100597.8|100626.9|100601.9|100612.4|100587.4|68
1652190320000|2022-05-10 13:45:20|100623.2|100598.2|100606.2|100581.2|100632.6|100607.6|100604.9|100579.9|74
1652190330000|2022-05-10 13:45:30|100607.8|100582.8|100618.9|100593.9|100620.9|100595.9|100607.3|100582.3|71
1652190340000|2022-05-10 13:45:40|100618.2|100593.2|100628.5|100603.5|100638.8|100613.8|100613.1|100588.1|74
1652190350000|2022-05-10 13:45:50|100629|100604|100635.9|100610.9|100640.4|100615.4|100622.8|100597.8|73
1652190360000|2022-05-10 13:46:00|100636|100611|100647.7|100622.7|100652.2|100627.2|100635|100610|74
1652190370000|2022-05-10 13:46:10|100651.7|100626.7|100666.2|100641.2|100666.9|100641.9|100646.7|100621.7|69
1652190380000|2022-05-10 13:46:20|100666.6|100641.6|100659.1|100634.1|100668.9|100643.9|100656|100631|71
1652190390000|2022-05-10 13:46:30|100659.3|100634.3|100607.8|100582.8|100660.2|100635.2|100592.2|100567.2|74
1652190400000|2022-05-10 13:46:40|100607.9|100582.9|100647.6|100622.6|100690|100625.2|100603.8|100578.8|61
1652190410000|2022-05-10 13:46:50|100647.5|100622.5|100652.4|100627.4|100653.4|100628.4|100643.9|100618.9|61
1652190420000|2022-05-10 13:47:00|100652.2|100627.2|100605|100580|100653|100628|100605|100578.8|66
1652190430000|2022-05-10 13:47:10|100592.5|100567.5|100604.5|100579.5|100604.5|100579.5|100588.1|100563.1|67
1652190440000|2022-05-10 13:47:20|100604.4|100579.4|100569.8|100544.8|100604.4|100579.4|100561.6|100536.6|68
1652190450000|2022-05-10 13:47:30|100570.5|100545.5|100584|100559|100612.9|100587.9|100570.5|100545.5|71
1652190460000|2022-05-10 13:47:40|100583.6|100558.6|100582.6|100557.6|100583.6|100558.6|100577.3|100552.3|57
1652190470000|2022-05-10 13:47:50|100582.9|100557.9|100587.7|100562.7|100588.8|100563.8|100582.9|100557.9|52
1652190480000|2022-05-10 13:48:00|100587.9|100562.9|100573|100548|100595.4|100570.4|100569.6|100544.6|61
1652190490000|2022-05-10 13:48:10|100572.4|100547.4|100566.7|100541.7|100573.7|100548.7|100557.5|100532.5|56
1652190500000|2022-05-10 13:48:20|100566|100541|100572.3|100547.3|100575.1|100550.1|100563.9|100538.9|61
1652190510000|2022-05-10 13:48:30|100573.2|100548.2|100576|100551|100576|100551|100571.5|100546.5|56
1652190520000|2022-05-10 13:48:40|100575.5|100550.5|100566.3|100541.3|100575.5|100550.5|100562.6|100537.6|60
1652190530000|2022-05-10 13:48:50|100566.1|100541.1|100566.4|100541.4|100571.2|100546.2|100563.5|100538.5|57
1652190540000|2022-05-10 13:49:00|100565.9|100540.9|100573.5|100548.5|100575.2|100550.2|100564.2|100539.2|57
1652190550000|2022-05-10 13:49:10|100573.9|100548.9|100566.6|100541.6|100573.9|100548.9|100565.8|100540.8|55
1652190560000|2022-05-10 13:49:20|100566.5|100541.5|100569.6|100544.6|100570|100545|100566.1|100541.1|51
1652190570000|2022-05-10 13:49:30|100570.4|100545.4|100559.5|100534.5|100571.5|100546.5|100557|100532|64
1652190580000|2022-05-10 13:49:40|100559.8|100534.8|100523.7|100498.7|100561|100536|100521.9|100496.9|60
1652190590000|2022-05-10 13:49:50|100525.2|100500.2|100522.3|100497.3|100538.5|100513.5|100522.3|100497.3|67
1652190600000|2022-05-10 13:50:00|100522.9|100497.9|100525|100500|100536.7|100511.7|100522.7|100497.7|68
1652190610000|2022-05-10 13:50:10|100525.2|100500.2|100504.9|100479.9|100528|100503|100504.5|100479.5|72
1652190620000|2022-05-10 13:50:20|100504.5|100479.5|100521.2|100496.2|100532.7|100507.7|100504.1|100479.1|68
1652190630000|2022-05-10 13:50:30|100521.5|100496.5|100524.3|100499.3|100524.4|100499.4|100515.7|100490.7|57
1652190640000|2022-05-10 13:50:40|100524.4|100499.4|100520.3|100495.3|100525.6|100500.6|100517.8|100492.8|53
1652190650000|2022-05-10 13:50:50|100518.9|100493.9|100517.6|100492.6|100520.1|100495.1|100512.7|100487.7|65
1652190660000|2022-05-10 13:51:00|100517.8|100492.8|100514.8|100489.8|100520.5|100495.5|100503.7|100478.7|66
1652190670000|2022-05-10 13:51:10|100514.9|100489.9|100521.6|100496.6|100521.6|100496.6|100511.2|100486.2|52
1652190680000|2022-05-10 13:51:20|100524.9|100499.9|100523.1|100498.1|100525.9|100500.9|100519.2|100494.2|59
1652190690000|2022-05-10 13:51:30|100523.5|100498.5|100527.8|100502.8|100527.8|100502.8|100514.3|100489.3|68
1652190700000|2022-05-10 13:51:40|100527.3|100502.3|100502|100477|100527.3|100502.3|100495.1|100470.1|68
1652190710000|2022-05-10 13:51:50|100501.8|100476.8|100488.9|100463.9|100503.2|100478.2|100488.4|100463.4|48
1652190720000|2022-05-10 13:52:00|100488.6|100463.6|100499.8|100474.8|100504.1|100479.1|100486.4|100461.4|66
1652190730000|2022-05-10 13:52:10|100499.6|100474.6|100487|100462|100510.1|100485.1|100486.1|100461.1|69
1652190740000|2022-05-10 13:52:20|100487.1|100462.1|100458.7|100433.7|100487.1|100462.1|100451.8|100426.8|70
1652190750000|2022-05-10 13:52:30|100460.7|100435.7|100465.7|100440.7|100469.3|100444.3|100459|100434|59
1652190760000|2022-05-10 13:52:40|100465.8|100440.8|100472.6|100447.6|100475|100450|100459.7|100434.7|60
1652190770000|2022-05-10 13:52:50|100472.4|100447.4|100463.2|100438.2|100472.4|100447.4|100458|100433|61
1652190780000|2022-05-10 13:53:00|100463.9|100438.9|100458.3|100433.3|100466.1|100441.1|100456.7|100431.7|59
1652190790000|2022-05-10 13:53:10|100459.5|100434.5|100452.4|100427.4|100468.9|100443.9|100451.1|100426.1|70
1652190800000|2022-05-10 13:53:20|100453.1|100428.1|100448.2|100423.2|100453.1|100428.1|100447.3|100422.3|47
1652190810000|2022-05-10 13:53:30|100450|100425|100468.2|100443.2|100468.2|100443.2|100444.5|100419.5|60
1652190820000|2022-05-10 13:53:40|100468.8|100443.8|100453.6|100428.6|100471.3|100446.3|100453|100428|58
1652190830000|2022-05-10 13:53:50|100453.2|100428.2|100450.3|100425.3|100454.6|100429.6|100450.1|100425.1|42
1652190840000|2022-05-10 13:54:00|100450.8|100425.8|100449.3|100424.3|100451.1|100426.1|100444|100419|50
1652190850000|2022-05-10 13:54:10|100448.9|100423.9|100437.9|100412.9|100448.9|100423.9|100423.6|100398.6|62
1652190860000|2022-05-10 13:54:20|100438.2|100413.2|100457.2|100432.2|100460.3|100435.3|100434.7|100409.7|63
1652190870000|2022-05-10 13:54:30|100457.1|100432.1|100463.7|100438.7|100469.7|100444.7|100449.8|100424.8|58
1652190880000|2022-05-10 13:54:40|100464.7|100439.7|100464.7|100439.7|100470.4|100445.4|100457.2|100432.2|59
1652190890000|2022-05-10 13:54:50|100464.9|100439.9|100466.8|100441.8|100466.9|100441.9|100462.9|100437.9|42
1652190900000|2022-05-10 13:55:00|100466.1|100441.1|100465.9|100440.9|100475.3|100450.3|100462.3|100437.3|58
1652190910000|2022-05-10 13:55:10|100465.6|100440.6|100458.6|100433.6|100474.7|100449.7|100456.2|100431.2|59
1652190920000|2022-05-10 13:55:20|100459.7|100434.7|100470.8|100445.8|100474.5|100449.5|100459.7|100434.7|59
1652190930000|2022-05-10 13:55:30|100474.4|100449.4|100476.1|100451.1|100480.3|100455.3|100470|100445|70
1652190940000|2022-05-10 13:55:40|100477.1|100452.1|100494.7|100469.7|100501.9|100476.9|100477.1|100452.1|70
1652190950000|2022-05-10 13:55:50|100493.8|100468.8|100491.4|100466.4|100493.8|100468.8|100488.3|100463.3|59
1652190960000|2022-05-10 13:56:00|100492.6|100467.6|100491|100466|100492.9|100467.9|100484.2|100459.2|61
1652190970000|2022-05-10 13:56:10|100491.4|100466.4|100498.8|100473.8|100500.6|100475.6|100490.7|100465.7|62
1652190980000|2022-05-10 13:56:20|100502.6|100477.6|100523.4|100498.4|100528.8|100503.8|100502.6|100477.6|69
1652190990000|2022-05-10 13:56:30|100525|100500|100515.9|100490.9|100529.8|100504.8|100515.9|100490.9|64
1652191000000|2022-05-10 13:56:40|100515.3|100490.3|100520.7|100495.7|100523.1|100498.1|100514|100489|68
1652191010000|2022-05-10 13:56:50|100520.6|100495.6|100505.9|100480.9|100520.6|100495.6|100499.1|100474.1|73
1652191020000|2022-05-10 13:57:00|100505.1|100480.1|100506.2|100481.2|100507.1|100482.1|100501.4|100476.4|62
1652191030000|2022-05-10 13:57:10|100506.1|100481.1|100512.9|100487.9|100513.1|100488.1|100505.8|100480.8|54
1652191040000|2022-05-10 13:57:20|100512.7|100487.7|100512.4|100487.4|100519.8|100494.8|100511|100486|56
1652191050000|2022-05-10 13:57:30|100512.5|100487.5|100519.3|100494.3|100521|100496|100510.1|100485.1|55
1652191060000|2022-05-10 13:57:40|100519.5|100494.5|100526.5|100501.5|100527.6|100502.6|100518|100493|47
1652191070000|2022-05-10 13:57:50|100527.6|100502.6|100519.4|100494.4|100527.9|100502.9|100516.3|100491.3|41
1652191080000|2022-05-10 13:58:00|100518.4|100493.4|100518|100493|100519.2|100494.2|100515.4|100490.4|55
1652191090000|2022-05-10 13:58:10|100517.4|100492.4|100487|100462|100524.4|100499.4|100484.6|100459.6|65
1652191100000|2022-05-10 13:58:20|100487.8|100462.8|100468|100443|100487.8|100462.8|100457.5|100432.5|64
1652191110000|2022-05-10 13:58:30|100467.3|100442.3|100472.4|100447.4|100474.2|100449.2|100460.2|100435.2|66
1652191120000|2022-05-10 13:58:40|100472.5|100447.5|100472.9|100447.9|100480.1|100455.1|100468.9|100443.9|62
1652191130000|2022-05-10 13:58:50|100476.8|100451.8|100490.9|100465.9|100490.9|100465.9|100476.1|100451.1|64
1652191140000|2022-05-10 13:59:00|100492.3|100467.3|100497.9|100472.9|100502.8|100477.8|100491.6|100466.6|69
1652191150000|2022-05-10 13:59:10|100494.6|100469.6|100491.9|100466.9|100494.6|100469.6|100491.1|100466.1|46
1652191160000|2022-05-10 13:59:20|100490|100465|100507.4|100482.4|100507.4|100482.4|100490|100465|54
1652191170000|2022-05-10 13:59:30|100507.6|100482.6|100517.3|100492.3|100524.3|100499.3|100504.7|100479.7|65
1652191180000|2022-05-10 13:59:40|100515.6|100490.6|100508.7|100483.7|100518.5|100493.5|100506.4|100481.4|74
1652191190000|2022-05-10 13:59:50|100508.8|100483.8|100495.3|100470.3|100511.3|100486.3|100495.3|100470.3|62
1652191200000|2022-05-10 14:00:00|100492.5|100467.5|100392.3|100367.3|100492.5|100467.5|100392.3|100367.3|79
1652191210000|2022-05-10 14:00:10|100391|100366|100390.2|100365.2|100400|100375|100368.8|100336.3|80
1652191220000|2022-05-10 14:00:20|100391|100366|100387.7|100362.7|100401.5|100376.5|100366.4|100334.2|78
1652191230000|2022-05-10 14:00:30|100387.4|100362.4|100431.9|100406.9|100439.1|100409.8|100377|100352|75
1652191240000|2022-05-10 14:00:40|100441.4|100391.4|100466.7|100441.7|100466.7|100441.7|100434.8|100391.4|75
1652191250000|2022-05-10 14:00:50|100470.3|100445.3|100495.3|100470.3|100510.8|100470.3|100470.3|100445.3|74
1652191260000|2022-05-10 14:01:00|100491.5|100466.5|100466.3|100441.3|100500.7|100475.7|100463.3|100437.6|77
1652191270000|2022-05-10 14:01:10|100467.5|100442.5|100484.8|100459.8|100489.9|100464.9|100448.4|100423.4|74
1652191280000|2022-05-10 14:01:20|100484.9|100459.9|100484|100459|100495|100470|100479.1|100454.1|66
1652191290000|2022-05-10 14:01:30|100484.1|100459.1|100489.3|100464.3|100494.5|100469.5|100481.7|100456.7|74
1652191300000|2022-05-10 14:01:40|100491|100466|100536.5|100511.5|100548.4|100515.7|100489|100464|75
1652191310000|2022-05-10 14:01:50|100544.1|100519.1|100550.2|100525.2|100558.7|100533.7|100536.1|100511.1|76
1652191320000|2022-05-10 14:02:00|100550.1|100525.1|100605.2|100580.2|100633.5|100597|100550.1|100525.1|78
1652191330000|2022-05-10 14:02:10|100608.3|100583.3|100626.5|100601.5|100645.1|100612.5|100604|100579|78
1652191340000|2022-05-10 14:02:20|100618.6|100593.6|100631.7|100581.7|100656.9|100611|100609.3|100549.7|80
1652191350000|2022-05-10 14:02:30|100631.6|100581.6|100598.4|100573.4|100632|100592.3|100597.1|100568.4|78
1652191360000|2022-05-10 14:02:40|100599.2|100574.2|100593.8|100568.8|100605.7|100580.7|100591.2|100566.2|72
1652191370000|2022-05-10 14:02:50|100589.8|100564.8|100597.9|100547.9|100620.3|100580.9|100586.5|100547.9|72
1652191380000|2022-05-10 14:03:00|100595.6|100545.6|100578.4|100553.4|100608.5|100571.2|100576.7|100536.1|70
1652191390000|2022-05-10 14:03:10|100576.1|100551.1|100554.2|100529.2|100580.4|100555.4|100553.3|100528.3|71
1652191400000|2022-05-10 14:03:20|100552.8|100527.8|100574.5|100549.5|100587.4|100553.2|100552.6|100527.6|65
1652191410000|2022-05-10 14:03:30|100574.9|100549.9|100560.9|100535.9|100577.4|100552.4|100556|100531|71
1652191420000|2022-05-10 14:03:40|100560.5|100535.5|100611.7|100586.7|100619.3|100594.3|100559.5|100534.5|72
1652191430000|2022-05-10 14:03:50|100610.9|100585.9|100591.7|100566.7|100615.2|100590.2|100585.6|100560.6|68
1652191440000|2022-05-10 14:04:00|100609.1|100559.1|100614.6|100589.6|100616.1|100591.1|100591.8|100559.1|72
1652191450000|2022-05-10 14:04:10|100613.8|100588.8|100609.1|100584.1|100614|100589|100597|100572|66
1652191460000|2022-05-10 14:04:20|100604.9|100579.9|100595|100570|100608.4|100583.4|100595|100570|68
1652191470000|2022-05-10 14:04:30|100594.6|100569.6|100544.6|100519.6|100606.5|100581.5|100541.6|100500.9|75
1652191480000|2022-05-10 14:04:40|100544.3|100519.3|100539|100514|100548.3|100523.3|100538.8|100513.8|60
1652191490000|2022-05-10 14:04:50|100538.9|100513.9|100544.2|100519.2|100555.8|100530.8|100538.9|100513.9|65
1652191500000|2022-05-10 14:05:00|100541.8|100516.8|100537.4|100512.4|100557.6|100524|100537.4|100494.5|72
1652191510000|2022-05-10 14:05:10|100539.9|100514.9|100552.6|100527.6|100564.1|100528.5|100536.1|100510.4|66
1652191520000|2022-05-10 14:05:20|100552.8|100527.8|100603|100553|100617.9|100567.7|100552.4|100527.4|73
1652191530000|2022-05-10 14:05:30|100602|100552|100585|100560|100602.9|100563.2|100577.4|100543|64
1652191540000|2022-05-10 14:05:40|100584.5|100559.5|100591.5|100541.5|100606.1|100563.4|100583.9|100536.8|67
1652191550000|2022-05-10 14:05:50|100592|100542|100580.2|100555.2|100592|100558.4|100571.1|100533.7|64
1652191560000|2022-05-10 14:06:00|100582.5|100557.5|100558|100533|100587.8|100557.5|100557.7|100532.7|70
1652191570000|2022-05-10 14:06:10|100558.9|100533.9|100529.5|100504.5|100558.9|100533.9|100529.5|100504.5|65
1652191580000|2022-05-10 14:06:20|100529|100504|100537.3|100512.3|100538.1|100513.1|100524.8|100499.8|64
1652191590000|2022-05-10 14:06:30|100537.6|100512.6|100548.5|100523.5|100565.1|100530|100536.7|100505.2|71
1652191600000|2022-05-10 14:06:40|100547.5|100522.5|100535.7|100510.7|100547.5|100522.5|100534.7|100509.7|66
1652191610000|2022-05-10 14:06:50|100535.6|100510.6|100548.6|100523.6|100549.2|100524.2|100535.3|100510.3|65
1652191620000|2022-05-10 14:07:00|100548.9|100523.9|100558.4|100533.4|100583.2|100538|100548.9|100522.4|65
1652191630000|2022-05-10 14:07:10|100557.1|100532.1|100542.3|100517.3|100562.6|100532.1|100540.8|100510.4|71
1652191640000|2022-05-10 14:07:20|100541.6|100516.6|100536.2|100511.2|100541.8|100516.8|100530.4|100505.4|67
1652191650000|2022-05-10 14:07:30|100535.1|100510.1|100566.9|100541.9|100569.2|100544.2|100535.1|100510.1|69
1652191660000|2022-05-10 14:07:40|100567.1|100542.1|100565.3|100540.3|100574.1|100549.1|100560.4|100535.4|65
1652191670000|2022-05-10 14:07:50|100565.2|100540.2|100563.2|100538.2|100567.1|100542.1|100562.5|100537.5|64
1652191680000|2022-05-10 14:08:00|100561.7|100536.7|100554.3|100529.3|100561.7|100536.7|100551|100526|60
1652191690000|2022-05-10 14:08:10|100554.5|100529.5|100546.6|100521.6|100554.5|100529.5|100541.4|100516.4|61
1652191700000|2022-05-10 14:08:20|100546.7|100521.7|100545.3|100520.3|100548.4|100523.4|100542.3|100517.3|61
1652191710000|2022-05-10 14:08:30|100544.9|100519.9|100551.6|100526.6|100552.8|100527.8|100535.3|100510.3|68
1652191720000|2022-05-10 14:08:40|100551.5|100526.5|100538.7|100513.7|100569|100544|100538.7|100505.6|62
1652191730000|2022-05-10 14:08:50|100539.1|100514.1|100533.3|100508.3|100556.8|100514.1|100524.4|100499.4|69
1652191740000|2022-05-10 14:09:00|100531.7|100506.7|100524.9|100499.9|100534.2|100509.2|100516.7|100491.7|51
1652191750000|2022-05-10 14:09:10|100524.4|100499.4|100527.9|100502.9|100532.6|100507.6|100524.4|100499.4|62
1652191760000|2022-05-10 14:09:20|100528|100503|100592.8|100567.8|100593.9|100568.9|100528|100503|69
1652191770000|2022-05-10 14:09:30|100592.3|100567.3|100570.8|100545.8|100593.1|100568.1|100570.8|100545.8|75
1652191780000|2022-05-10 14:09:40|100570.5|100545.5|100582.7|100557.7|100585.2|100560.2|100568.3|100543.3|64
1652191790000|2022-05-10 14:09:50|100582.8|100557.8|100589.7|100564.7|100589.7|100564.7|100574.2|100549.2|62
1652191800000|2022-05-10 14:10:00|100589.8|100564.8|100564.9|100539.9|100589.8|100564.8|100560.5|100535.5|73
1652191810000|2022-05-10 14:10:10|100564.8|100539.8|100567.8|100542.8|100572.3|100547.3|100560.2|100535.2|58
1652191820000|2022-05-10 14:10:20|100567.5|100542.5|100553.8|100528.8|100569.6|100544.6|100549.5|100524.5|74
1652191830000|2022-05-10 14:10:30|100553.5|100528.5|100545.1|100520.1|100553.5|100528.5|100536.6|100511.6|65
1652191840000|2022-05-10 14:10:40|100545.6|100520.6|100541.8|100516.8|100549.9|100524.9|100541.2|100516.2|62
1652191850000|2022-05-10 14:10:50|100545.4|100520.4|100542.8|100517.8|100559.4|100521.3|100531.9|100506.9|72
1652191860000|2022-05-10 14:11:00|100542.6|100517.6|100512.5|100487.5|100549.2|100524.2|100510.2|100485.2|74
1652191870000|2022-05-10 14:11:10|100513.2|100488.2|100515.6|100490.6|100526|100496.8|100501|100475.2|71
1652191880000|2022-05-10 14:11:20|100515.7|100490.7|100510.8|100485.8|100516.6|100491.6|100505.1|100480.1|61
1652191890000|2022-05-10 14:11:30|100510.9|100485.9|100514.7|100489.7|100514.7|100489.7|100505.5|100480.5|61
1652191900000|2022-05-10 14:11:40|100515.8|100490.8|100538.6|100513.6|100540.4|100515.4|100515.8|100490.8|60
1652191910000|2022-05-10 14:11:50|100538.4|100513.4|100533.4|100508.4|100538.4|100513.4|100528.9|100503.9|67
1652191920000|2022-05-10 14:12:00|100533.9|100508.9|100532.5|100507.5|100541.3|100516.3|100531.6|100506.6|57
1652191930000|2022-05-10 14:12:10|100533.9|100508.9|100527.8|100502.8|100534.5|100509.5|100527.4|100502.4|58
1652191940000|2022-05-10 14:12:20|100527.5|100502.5|100541.7|100516.7|100556.6|100518.9|100527.5|100502.5|69
1652191950000|2022-05-10 14:12:30|100540.9|100515.9|100541.6|100516.6|100542.9|100517.9|100530.1|100505.1|62
1652191960000|2022-05-10 14:12:40|100542|100517|100549.7|100524.7|100553.5|100528.5|100541.7|100516.7|58
1652191970000|2022-05-10 14:12:50|100549.9|100524.9|100530.1|100505.1|100550.2|100525.2|100530.1|100505.1|57
1652191980000|2022-05-10 14:13:00|100530.9|100505.9|100545.5|100520.5|100550.2|100525.2|100529.8|100504.8|72
1652191990000|2022-05-10 14:13:10|100540.7|100515.7|100559.2|100534.2|100559.2|100534.2|100535.2|100510.2|71
1652192000000|2022-05-10 14:13:20|100565.1|100540.1|100565.2|100540.2|100567.8|100542.8|100562.4|100537.4|56
1652192010000|2022-05-10 14:13:30|100565|100540|100544.2|100519.2|100570.6|100545.6|100544.2|100519.2|66
1652192020000|2022-05-10 14:13:40|100544.4|100519.4|100539.4|100514.4|100544.7|100519.7|100536.8|100511.8|52
1652192030000|2022-05-10 14:13:50|100539.5|100514.5|100537.7|100512.7|100551.8|100526.8|100534.8|100509.8|59
1652192040000|2022-05-10 14:14:00|100537.2|100512.2|100499.3|100474.3|100543.7|100518.7|100497.5|100472.5|73
1652192050000|2022-05-10 14:14:10|100499.1|100474.1|100502.5|100477.5|100523.7|100486.6|100495.9|100470.9|66
1652192060000|2022-05-10 14:14:20|100500.8|100475.8|100514.2|100489.2|100515.6|100490.6|100500.1|100475.1|68
1652192070000|2022-05-10 14:14:30|100514.3|100489.3|100488.5|100463.5|100514.3|100489.3|100487.8|100462.8|64
1652192080000|2022-05-10 14:14:40|100488.8|100463.8|100496.1|100471.1|100497.9|100472.9|100487.5|100462.5|51
1652192090000|2022-05-10 14:14:50|100495.8|100470.8|100515.2|100490.2|100516.3|100491.3|100494|100469|62
1652192100000|2022-05-10 14:15:00|100517.2|100492.2|100520.6|100495.6|100526.2|100501.2|100513.6|100488.6|68
1652192110000|2022-05-10 14:15:10|100520.5|100495.5|100512|100487|100522.2|100497.2|100512|100487|61
1652192120000|2022-05-10 14:15:20|100508.4|100483.4|100509.7|100459.7|100510.5|100483.7|100494.5|100459.7|68
1652192130000|2022-05-10 14:15:30|100509.6|100459.6|100494.4|100469.4|100509.8|100475.7|100484.8|100459.1|66
1652192140000|2022-05-10 14:15:40|100494.5|100469.5|100507.2|100482.2|100511.7|100486.7|100494.3|100469.3|56
1652192150000|2022-05-10 14:15:50|100506.9|100481.9|100519.3|100494.3|100525.8|100500.8|100506.9|100481.9|67
1652192160000|2022-05-10 14:16:00|100520.5|100495.5|100525.3|100500.3|100527.4|100502.4|100518.8|100493.8|57
1652192170000|2022-05-10 14:16:10|100527.4|100502.4|100548.5|100523.5|100548.6|100523.6|100527.4|100502.4|65
1652192180000|2022-05-10 14:16:20|100547.1|100522.1|100535.4|100510.4|100557|100532|100535.4|100510.4|61
1652192190000|2022-05-10 14:16:30|100536.4|100511.4|100526.3|100501.3|100539.6|100514.6|100525.8|100500.8|60
1652192200000|2022-05-10 14:16:40|100526.4|100501.4|100537.6|100512.6|100546.4|100521.4|100526.4|100501.4|58
1652192210000|2022-05-10 14:16:50|100538.1|100513.1|100539.6|100514.6|100545.9|100520.9|100532.8|100507.8|63
1652192220000|2022-05-10 14:17:00|100539.7|100514.7|100555.2|100505.2|100575.5|100526.7|100539.2|100503.1|60
1652192230000|2022-05-10 14:17:10|100551.5|100501.5|100532.4|100507.4|100551.5|100511.5|100532.3|100497.9|59
1652192240000|2022-05-10 14:17:20|100532.6|100507.6|100522.2|100497.2|100532.6|100507.6|100515.3|100490.3|68
1652192250000|2022-05-10 14:17:30|100522.1|100497.1|100519|100494|100523.3|100498.3|100518.4|100493.4|60
1652192260000|2022-05-10 14:17:40|100518.1|100493.1|100503.4|100478.4|100520.5|100495.5|100502.8|100477.8|66
1652192270000|2022-05-10 14:17:50|100504|100479|100505.6|100480.6|100510.9|100485.9|100497.6|100472.6|65
1652192280000|2022-05-10 14:18:00|100505.7|100480.7|100519.2|100494.2|100519.2|100494.2|100500.2|100475.2|67
1652192290000|2022-05-10 14:18:10|100515.9|100490.9|100511.2|100486.2|100516.5|100491.5|100502.2|100477.2|66
1652192300000|2022-05-10 14:18:20|100510.8|100485.8|100505.5|100480.5|100510.8|100485.8|100500.6|100475.6|61
1652192310000|2022-05-10 14:18:30|100505.6|100480.6|100502.7|100477.7|100506.6|100481.6|100502.5|100477.5|50
1652192320000|2022-05-10 14:18:40|100500.5|100475.5|100498.4|100473.4|100500.9|100475.9|100496.2|100471.2|59
1652192330000|2022-05-10 14:18:50|100499.2|100474.2|100497.4|100472.4|100501.2|100476.2|100489.1|100464.1|64
1652192340000|2022-05-10 14:19:00|100497.6|100472.6|100519.4|100494.4|100522.1|100497.1|100497.6|100472.6|70
1652192350000|2022-05-10 14:19:10|100518.8|100493.8|100503.1|100478.1|100520.4|100495.4|100500.3|100475.3|75
1652192360000|2022-05-10 14:19:20|100503.3|100478.3|100502.6|100477.6|100504.6|100479.6|100493.7|100468.7|69
1652192370000|2022-05-10 14:19:30|100501.9|100476.9|100516|100491|100517.2|100492.2|100501.5|100476.5|71
1652192380000|2022-05-10 14:19:40|100514.9|100489.9|100504|100479|100517.1|100492.1|100503.6|100478.6|58
1652192390000|2022-05-10 14:19:50|100504.6|100479.6|100514|100489|100514|100489|100503.5|100478.5|71
1652192400000|2022-05-10 14:20:00|100514.5|100489.5|100517.9|100492.9|100534.4|100509.4|100514.5|100489.5|73
1652192410000|2022-05-10 14:20:10|100518.4|100493.4|100518.1|100493.1|100521.2|100496.2|100515.7|100490.7|73
1652192420000|2022-05-10 14:20:20|100518|100493|100521|100496|100522.5|100497.5|100510.4|100485.4|62
1652192430000|2022-05-10 14:20:30|100523.2|100498.2|100521.4|100496.4|100524.1|100499.1|100515.8|100490.8|66
1652192440000|2022-05-10 14:20:40|100521.2|100496.2|100509.8|100484.8|100521.2|100496.2|100508.2|100483.2|59
1652192450000|2022-05-10 14:20:50|100510.8|100485.8|100494.3|100469.3|100518.8|100493.8|100494.3|100469.3|67
1652192460000|2022-05-10 14:21:00|100494.2|100469.2|100494.4|100469.4|100497.3|100472.3|100484.3|100459.3|69
1652192470000|2022-05-10 14:21:10|100494.6|100469.6|100514.9|100489.9|100518.4|100493.4|100493.9|100468.9|74
1652192480000|2022-05-10 14:21:20|100514.6|100489.6|100539.2|100514.2|100550.2|100514.5|100514|100489|68
1652192490000|2022-05-10 14:21:30|100539.3|100514.3|100548.3|100523.3|100560.1|100527.1|100535.2|100510.1|65
1652192500000|2022-05-10 14:21:40|100548.6|100523.6|100552.3|100527.3|100552.3|100527.3|100540.8|100515.8|65
1652192510000|2022-05-10 14:21:50|100553.4|100528.4|100537.7|100512.7|100553.4|100528.4|100536.7|100511.7|71
1652192520000|2022-05-10 14:22:00|100537.5|100512.5|100548|100523|100549.2|100524.2|100536|100511|66
1652192530000|2022-05-10 14:22:10|100548.3|100523.3|100553.4|100528.4|100559.2|100534.2|100547.3|100522.3|69
1652192540000|2022-05-10 14:22:20|100553.2|100528.2|100565.2|100540.2|100572.2|100547.2|100550|100525|75
1652192550000|2022-05-10 14:22:30|100565|100540|100574.6|100549.6|100574.9|100549.9|100564.2|100539.2|73
1652192560000|2022-05-10 14:22:40|100575.4|100550.4|100565.8|100540.8|100581.1|100556.1|100561.4|100536.4|69
1652192570000|2022-05-10 14:22:50|100568.2|100543.2|100574|100549|100575.9|100550.9|100554.3|100529.3|64
1652192580000|2022-05-10 14:23:00|100573.4|100548.4|100575|100550|100593.4|100560.1|100573.1|100542.8|66
1652192590000|2022-05-10 14:23:10|100576.8|100551.8|100561.7|100536.7|100578.5|100553.5|100558.3|100533.3|63
1652192600000|2022-05-10 14:23:20|100561.8|100536.8|100564.7|100539.7|100567.1|100542.1|100561.4|100536.4|56
1652192610000|2022-05-10 14:23:30|100564.1|100539.1|100546.1|100521.1|100566.1|100541.1|100546.1|100521.1|59
1652192620000|2022-05-10 14:23:40|100546.8|100521.8|100547.3|100522.3|100552.2|100527.2|100542.2|100517.2|64
1652192630000|2022-05-10 14:23:50|100547.1|100522.1|100540.1|100515.1|100547.6|100522.6|100535.7|100510.7|58
1652192640000|2022-05-10 14:24:00|100540.4|100515.4|100528.9|100503.9|100544.8|100519.8|100528.4|100503.4|64
1652192650000|2022-05-10 14:24:10|100528.8|100503.8|100536.1|100511.1|100549.3|100524.3|100528.8|100503.8|71
1652192660000|2022-05-10 14:24:20|100536.3|100511.3|100549.3|100524.3|100550.4|100525.4|100536.3|100511.3|66
1652192670000|2022-05-10 14:24:30|100551.3|100526.3|100558.2|100533.2|100560.2|100535.2|100547.8|100522.8|64
1652192680000|2022-05-10 14:24:40|100557.7|100532.7|100551.2|100526.2|100561.4|100536.4|100541.9|100516.9|69
1652192690000|2022-05-10 14:24:50|100550.9|100525.9|100551.1|100526.1|100557.6|100532.6|100547.3|100522.3|62
1652192700000|2022-05-10 14:25:00|100551.3|100526.3|100566.3|100541.3|100570.1|100545.1|100551.3|100526.3|65
1652192710000|2022-05-10 14:25:10|100567.3|100542.3|100561.1|100536.1|100568.3|100543.3|100560|100535|52
1652192720000|2022-05-10 14:25:20|100561.4|100536.4|100560.6|100535.6|100563.9|100538.9|100554.8|100529.8|70
1652192730000|2022-05-10 14:25:30|100560.8|100535.8|100562|100537|100563|100538|100556.5|100531.5|66
1652192740000|2022-05-10 14:25:40|100561.6|100536.6|100553.6|100528.6|100562.4|100537.4|100553.6|100528.6|64
1652192750000|2022-05-10 14:25:50|100553.4|100528.4|100546.7|100521.7|100554.2|100529.2|100546.6|100521.6|48
1652192760000|2022-05-10 14:26:00|100546.8|100521.8|100523|100498|100546.9|100521.9|100522.8|100497.8|62
1652192770000|2022-05-10 14:26:10|100523.5|100498.5|100534.3|100509.3|100534.3|100509.3|100523.1|100498.1|62
1652192780000|2022-05-10 14:26:20|100535.7|100510.7|100519.5|100494.5|100537.8|100512.8|100519.5|100494.5|64
1652192790000|2022-05-10 14:26:30|100518|100493|100531.7|100506.7|100531.7|100506.7|100517.5|100492.5|60
1652192800000|2022-05-10 14:26:40|100532.3|100507.3|100538|100513|100542.1|100517.1|100532.3|100507.3|66
1652192810000|2022-05-10 14:26:50|100538.6|100513.6|100542.9|100517.9|100545.4|100520.4|100533.1|100508.1|65
1652192820000|2022-05-10 14:27:00|100541.9|100516.9|100554.5|100529.5|100555.1|100530.1|100540.1|100515.1|71
1652192830000|2022-05-10 14:27:10|100551.2|100526.2|100551.7|100526.7|100561.4|100532.3|100548.1|100511.4|64
1652192840000|2022-05-10 14:27:20|100552.2|100527.2|100569.7|100544.7|100572.5|100547.5|100545.5|100520.5|64
1652192850000|2022-05-10 14:27:30|100569.8|100544.8|100668.1|100643.1|100674.5|100649.5|100568.9|100543.9|76
1652192860000|2022-05-10 14:27:40|100667.8|100642.8|100688.6|100663.6|100688.6|100663.6|100663.1|100638.1|72
1652192870000|2022-05-10 14:27:50|100688.5|100663.5|100698.3|100673.3|100701.8|100676.8|100686.7|100661.7|65
1652192880000|2022-05-10 14:28:00|100694.6|100669.6|100662.4|100637.4|100694.6|100669.6|100642.6|100607.5|75
1652192890000|2022-05-10 14:28:10|100664.8|100639.8|100625.9|100600.9|100671.6|100645.2|100608.7|100573.4|78
1652192900000|2022-05-10 14:28:20|100626.6|100601.6|100636.1|100611.1|100639.1|100614.1|100622.1|100597.1|72
1652192910000|2022-05-10 14:28:30|100640.4|100615.4|100616.9|100591.9|100640.4|100615.4|100616.9|100591.9|70
1652192920000|2022-05-10 14:28:40|100616.6|100591.6|100623.5|100598.5|100624.3|100599.3|100616.6|100591.6|65
1652192930000|2022-05-10 14:28:50|100623.8|100598.8|100635.8|100610.8|100653.7|100616.2|100622|100597|63
1652192940000|2022-05-10 14:29:00|100636.4|100611.4|100631.9|100606.9|100647.2|100622.2|100631.7|100606.7|60
1652192950000|2022-05-10 14:29:10|100631.6|100606.6|100664.3|100639.3|100665.7|100640.7|100631.3|100606.3|69
1652192960000|2022-05-10 14:29:20|100662.4|100637.4|100660.5|100635.5|100673|100648|100657.7|100632.7|65
1652192970000|2022-05-10 14:29:30|100662|100637|100654.5|100629.5|100662.2|100637.2|100650.6|100625.6|65
1652192980000|2022-05-10 14:29:40|100654.8|100629.8|100650.4|100625.4|100654.8|100629.8|100644.5|100619.5|58
1652192990000|2022-05-10 14:29:50|100649.6|100624.6|100623.3|100598.3|100649.6|100624.6|100622.1|100597.1|54
1652193000000|2022-05-10 14:30:00|100625.5|100600.5|100635.8|100610.8|100638.4|100613.4|100622.4|100597.4|70
1652193010000|2022-05-10 14:30:10|100636.1|100611.1|100649.9|100624.9|100671.9|100646.9|100635.9|100610.9|59
1652193020000|2022-05-10 14:30:20|100651.2|100626.2|100611.5|100586.5|100667.6|100642.6|100608.7|100583.7|69
1652193030000|2022-05-10 14:30:30|100613.2|100588.2|100598.1|100573.1|100613.2|100588.2|100597.1|100572.1|56
1652193040000|2022-05-10 14:30:40|100597.7|100572.7|100613.2|100588.2|100613.2|100588.2|100596.8|100571.8|59
1652193050000|2022-05-10 14:30:50|100612.6|100587.6|100607.9|100582.9|100620.8|100595.8|100605.3|100580.3|69
1652193060000|2022-05-10 14:31:00|100607.4|100582.4|100600.6|100575.6|100608.6|100583.6|100588.5|100563.5|68
1652193070000|2022-05-10 14:31:10|100596.5|100571.5|100618.3|100593.3|100618.3|100593.3|100595.6|100570.6|66
1652193080000|2022-05-10 14:31:20|100619.3|100594.3|100623.9|100598.9|100630.8|100605.8|100610.5|100585.5|74
1652193090000|2022-05-10 14:31:30|100623.4|100598.4|100608.5|100583.5|100628.7|100603.7|100592.8|100567.8|74
1652193100000|2022-05-10 14:31:40|100609.8|100584.8|100604.3|100579.3|100609.8|100584.8|100601.5|100576.5|71
1652193110000|2022-05-10 14:31:50|100604.1|100579.1|100610.2|100585.2|100615.3|100590.3|100602.7|100577.7|65
1652193120000|2022-05-10 14:32:00|100610.3|100585.3|100620.2|100595.2|100622.9|100597.9|100609.1|100584.1|74
1652193130000|2022-05-10 14:32:10|100620.4|100595.4|100644.2|100619.2|100647.4|100622.4|100620|100595|74
1652193140000|2022-05-10 14:32:20|100639.9|100614.9|100646.3|100621.3|100651.8|100626.8|100635|100610|70
1652193150000|2022-05-10 14:32:30|100645.9|100620.9|100626.8|100601.8|100647.5|100622.5|100626.8|100601.8|71
1652193160000|2022-05-10 14:32:40|100629.2|100604.2|100623.5|100598.5|100631.3|100606.3|100612|100587|64
1652193170000|2022-05-10 14:32:50|100624.1|100599.1|100626.5|100601.5|100629|100604|100618.6|100593.6|60
1652193180000|2022-05-10 14:33:00|100624.2|100599.2|100610.6|100585.6|100624.2|100599.2|100605.9|100580.9|70
1652193190000|2022-05-10 14:33:10|100609.4|100584.4|100622.4|100597.4|100625.5|100600.5|100609|100584|59
1652193200000|2022-05-10 14:33:20|100623.1|100598.1|100647.1|100622.1|100647.1|100622.1|100620.8|100595.8|67
1652193210000|2022-05-10 14:33:30|100646.3|100621.3|100651.8|100626.8|100657.5|100632.5|100644.9|100619.9|64
1652193220000|2022-05-10 14:33:40|100651.7|100626.7|100640.8|100615.8|100656.9|100631.9|100638.7|100613.7|61
1652193230000|2022-05-10 14:33:50|100639.6|100614.6|100659.3|100634.3|100662.1|100637.1|100639.6|100614.6|67
1652193240000|2022-05-10 14:34:00|100660.3|100635.3|100665.7|100640.7|100665.7|100640.7|100656.7|100631.7|69
1652193250000|2022-05-10 14:34:10|100662.7|100637.7|100668.8|100643.8|100673.4|100648.4|100661.9|100636.9|67
1652193260000|2022-05-10 14:34:20|100671.3|100646.3|100647.8|100622.8|100675.4|100650.4|100647.8|100622.8|61
1652193270000|2022-05-10 14:34:30|100645.8|100620.8|100615.1|100590.1|100647.2|100622.2|100612.7|100587.7|74
1652193280000|2022-05-10 14:34:40|100610.7|100585.7|100612.3|100587.3|100621.9|100596.9|100609.5|100584.5|60
1652193290000|2022-05-10 14:34:50|100611.9|100586.9|100619.4|100594.4|100621.1|100596.1|100604|100579|62
1652193300000|2022-05-10 14:35:00|100616.2|100591.2|100613.4|100588.4|100616.2|100591.2|100594.9|100569.9|74
1652193310000|2022-05-10 14:35:10|100612.9|100587.9|100605.1|100580.1|100613.3|100588.3|100598.8|100573.8|69
1652193320000|2022-05-10 14:35:20|100604.6|100579.6|100597.7|100572.7|100606.2|100581.2|100597.7|100572.7|51
1652193330000|2022-05-10 14:35:30|100597.9|100572.9|100601.9|100576.9|100605.2|100580.2|100597.2|100572.2|64
1652193340000|2022-05-10 14:35:40|100601.6|100576.6|100608.9|100583.9|100609.4|100584.4|100592.3|100567.3|65
1652193350000|2022-05-10 14:35:50|100609.1|100584.1|100618.9|100593.9|100623.3|100598.3|100609.1|100584.1|47
1652193360000|2022-05-10 14:36:00|100618.4|100593.4|100623.8|100598.8|100625|100600|100618.4|100593.4|68
1652193370000|2022-05-10 14:36:10|100625|100600|100621.6|100596.6|100625|100600|100615.1|100590.1|65
1652193380000|2022-05-10 14:36:20|100617.3|100592.3|100622.4|100597.4|100625.7|100600.7|100615.6|100590.6|64
1652193390000|2022-05-10 14:36:30|100622.8|100597.8|100628.3|100603.3|100632.8|100607.8|100614.8|100589.8|71
1652193400000|2022-05-10 14:36:40|100628|100603|100624.1|100599.1|100631.3|100606.3|100619.3|100594.3|64
1652193410000|2022-05-10 14:36:50|100624.5|100599.5|100623|100598|100625.3|100600.3|100617.3|100592.3|68
1652193420000|2022-05-10 14:37:00|100622.8|100597.8|100620.6|100595.6|100628.8|100603.8|100617.9|100592.9|70
1652193430000|2022-05-10 14:37:10|100621.1|100596.1|100632.5|100607.5|100634|100609|100618.4|100593.4|56
1652193440000|2022-05-10 14:37:20|100633.1|100608.1|100626.8|100601.8|100633.1|100608.1|100620.9|100595.9|56
1652193450000|2022-05-10 14:37:30|100628.1|100603.1|100637.7|100612.7|100641.5|100616.5|100626.1|100601.1|59
1652193460000|2022-05-10 14:37:40|100637.2|100612.2|100652.5|100627.5|100657.9|100632.9|100636.4|100611.4|67
1652193470000|2022-05-10 14:37:50|100653|100628|100651.6|100626.6|100654.1|100629.1|100642.8|100617.8|66
1652193480000|2022-05-10 14:38:00|100652.5|100627.5|100646.9|100621.9|100659|100634|100642.9|100617.9|67
1652193490000|2022-05-10 14:38:10|100648.1|100623.1|100653.6|100628.6|100655.7|100630.7|100643.2|100618.2|73
1652193500000|2022-05-10 14:38:20|100655.2|100630.2|100656.3|100631.3|100659|100634|100646.8|100621.8|56
1652193510000|2022-05-10 14:38:30|100654.8|100629.8|100647.8|100622.8|100660.8|100635.8|100647.8|100622.8|52
1652193520000|2022-05-10 14:38:40|100650.2|100625.2|100638.1|100613.1|100656|100631|100637.1|100612.1|48
1652193530000|2022-05-10 14:38:50|100639.1|100614.1|100651.1|100626.1|100651.1|100626.1|100638.2|100613.2|47
1652193540000|2022-05-10 14:39:00|100650.7|100625.7|100666.5|100641.5|100668.4|100643.4|100649|100624|59
1652193550000|2022-05-10 14:39:10|100664|100639|100662.7|100637.7|100670.3|100645.3|100662.7|100637.7|58
1652193560000|2022-05-10 14:39:20|100663.2|100638.2|100658.4|100633.4|100663.5|100638.5|100645.1|100620.1|58
1652193570000|2022-05-10 14:39:30|100657.8|100632.8|100665.9|100640.9|100665.9|100640.9|100656.2|100631.2|57
1652193580000|2022-05-10 14:39:40|100663|100638|100662.7|100637.7|100687.6|100662.6|100660.7|100635.7|65
1652193590000|2022-05-10 14:39:50|100656.2|100631.2|100661.1|100636.1|100668.7|100643.7|100656.2|100631.2|57
1652193600000|2022-05-10 14:40:00|100658.2|100633.2|100647.9|100622.9|100688.6|100646.3|100642.1|100603.9|71
1652193610000|2022-05-10 14:40:10|100647.6|100622.6|100662.7|100637.7|100666.5|100641.5|100640.4|100615.4|72
1652193620000|2022-05-10 14:40:20|100662.6|100637.6|100669.2|100644.2|100676.2|100651.2|100662.4|100637.4|61
1652193630000|2022-05-10 14:40:30|100669.4|100644.4|100671.2|100646.2|100672.7|100647.7|100664.5|100639.5|55
1652193640000|2022-05-10 14:40:40|100671.7|100646.7|100685.1|100660.1|100686.9|100661.9|100670.5|100645.5|67
1652193650000|2022-05-10 14:40:50|100686.1|100661.1|100669.2|100644.2|100686.1|100661.1|100664.8|100639.8|63
1652193660000|2022-05-10 14:41:00|100669|100644|100676.8|100651.8|100678.1|100653.1|100654.1|100629.1|67
1652193670000|2022-05-10 14:41:10|100679.6|100654.6|100673.1|100623.1|100692|100667|100670.2|100623.1|67
1652193680000|2022-05-10 14:41:20|100669.2|100619.2|100661.8|100636.8|100674.7|100645.6|100656.5|100617|65
1652193690000|2022-05-10 14:41:30|100661.5|100636.5|100656.2|100631.2|100676|100644|100652.1|100626|68
1652193700000|2022-05-10 14:41:40|100651.8|100626.8|100627.4|100602.4|100653.3|100628.3|100626.2|100600.6|67
1652193710000|2022-05-10 14:41:50|100627|100602|100611.3|100586.3|100627.3|100602.3|100608.9|100570.6|68
1652193720000|2022-05-10 14:42:00|100613|100588|100625|100600|100627.9|100602.6|100609.4|100574.6|71
1652193730000|2022-05-10 14:42:10|100624.8|100599.8|100609.8|100584.8|100633.4|100599.8|100609.8|100582.8|63
1652193740000|2022-05-10 14:42:20|100611.2|100586.2|100612.7|100587.7|100622.6|100594.8|100607.4|100572.5|72
1652193750000|2022-05-10 14:42:30|100611.6|100586.6|100607.6|100582.6|100611.6|100586.6|100604.1|100579.1|64
1652193760000|2022-05-10 14:42:40|100608|100583|100622.2|100597.2|100622.2|100597.2|100599.9|100574.9|55
1652193770000|2022-05-10 14:42:50|100622.4|100597.4|100626.1|100601.1|100655|100614.8|100618|100593|69
1652193780000|2022-05-10 14:43:00|100623.8|100598.8|100632|100607|100635.5|100610.5|100623.8|100598.8|58
1652193790000|2022-05-10 14:43:10|100632.9|100607.9|100623.8|100598.8|100632.9|100607.9|100620.6|100595.6|70
1652193800000|2022-05-10 14:43:20|100623.6|100598.6|100623.7|100598.7|100628.6|100603.6|100621.6|100596.6|58
1652193810000|2022-05-10 14:43:30|100622.5|100597.5|100613.7|100588.7|100632.9|100600.8|100609.5|100582.9|58
1652193820000|2022-05-10 14:43:40|100614.7|100589.7|100615.8|100590.8|100625.6|100592|100613.3|100573|52
1652193830000|2022-05-10 14:43:50|100614.9|100589.9|100605.6|100580.6|100617.1|100590.7|100603.9|100565.7|51
1652193840000|2022-05-10 14:44:00|100605.7|100580.7|100585.1|100560.1|100605.7|100580.7|100585.1|100552.6|62
1652193850000|2022-05-10 14:44:10|100584.6|100559.6|100589.2|100564.2|100604.9|100564.2|100574.8|100549.8|69
1652193860000|2022-05-10 14:44:20|100587.5|100562.5|100589.4|100564.4|100607.4|100569.9|100584.6|100554.1|62
1652193870000|2022-05-10 14:44:30|100589.7|100564.7|100607.6|100582.6|100614.8|100586.7|100589.7|100563.5|69
1652193880000|2022-05-10 14:44:40|100607.1|100582.1|100599.8|100574.8|100608.5|100583.5|100597.2|100572.2|65
1652193890000|2022-05-10 14:44:50|100599.7|100574.7|100600.7|100575.7|100610.5|100585.5|100596.5|100571.5|63
1652193900000|2022-05-10 14:45:00|100601.8|100576.8|100596.5|100571.5|100634.8|100599|100591|100557.2|68
1652193910000|2022-05-10 14:45:10|100596.3|100571.3|100563.9|100538.9|100614|100571.3|100563.9|100538.9|68
1652193920000|2022-05-10 14:45:20|100561.8|100536.8|100559.4|100534.4|100567.5|100540.3|100554.4|100517.5|59
1652193930000|2022-05-10 14:45:30|100562.2|100537.2|100573.2|100548.2|100575.2|100550.2|100559.3|100534.3|55
1652193940000|2022-05-10 14:45:40|100571.5|100546.5|100567.4|100542.4|100577.7|100552.7|100564.6|100539.6|60
1652193950000|2022-05-10 14:45:50|100567.2|100542.2|100565.5|100540.5|100569.7|100544.7|100565.4|100540.4|43
1652193960000|2022-05-10 14:46:00|100564.3|100539.3|100566|100541|100578|100553|100562.1|100537.1|74
1652193970000|2022-05-10 14:46:10|100566.2|100541.2|100567.6|100542.6|100572.4|100547.4|100563.9|100538.9|65
1652193980000|2022-05-10 14:46:20|100567.2|100542.2|100597.7|100547.7|100597.7|100562.6|100567.2|100542.2|67
1652193990000|2022-05-10 14:46:30|100586.7|100561.7|100635.1|100585.1|100642.2|100603.1|100586.7|100549.9|74
1652194000000|2022-05-10 14:46:40|100632.1|100582.1|100645.9|100595.9|100649.1|100599.1|100630|100580|70
1652194010000|2022-05-10 14:46:50|100646|100596|100637.4|100587.4|100646|100596|100637|100587|52
1652194020000|2022-05-10 14:47:00|100638.2|100588.2|100620.1|100570.1|100639.1|100595.7|100611.5|100569.6|65
1652194030000|2022-05-10 14:47:10|100620|100570|100618.4|100568.4|100621.3|100580.3|100600.8|100566|58
1652194040000|2022-05-10 14:47:20|100618.9|100568.9|100599.8|100574.8|100623.2|100583.9|100595.3|100568.6|56
1652194050000|2022-05-10 14:47:30|100599.2|100574.2|100626.3|100601.3|100629.2|100604.2|100595|100570|68
1652194060000|2022-05-10 14:47:40|100626.1|100601.1|100638.8|100613.8|100640.2|100615.2|100625.5|100600.5|69
1652194070000|2022-05-10 14:47:50|100640.1|100615.1|100650.5|100625.5|100662.2|100630.9|100640|100609.2|70
1652194080000|2022-05-10 14:48:00|100650.2|100625.2|100637.7|100612.7|100668.3|100627.4|100634.8|100604.6|72
1652194090000|2022-05-10 14:48:10|100637.6|100612.6|100647.1|100622.1|100651.4|100626.4|100636.1|100611.1|63
1652194100000|2022-05-10 14:48:20|100646.6|100621.6|100645.7|100620.7|100652.9|100627.9|100645.7|100620.7|64
1652194110000|2022-05-10 14:48:30|100642.9|100617.9|100653.2|100628.2|100653.2|100628.2|100637.4|100612.4|68
1652194120000|2022-05-10 14:48:40|100653.9|100628.9|100622.7|100597.7|100665|100632.4|100619.7|100594.7|70
1652194130000|2022-05-10 14:48:50|100623.4|100598.4|100647.5|100622.5|100660.2|100623.9|100618.3|100593.3|68
1652194140000|2022-05-10 14:49:00|100646.7|100621.7|100634.6|100609.6|100646.7|100621.7|100632.5|100607.5|63
1652194150000|2022-05-10 14:49:10|100636.3|100611.3|100631.5|100606.5|100641.5|100616.5|100630.6|100605.6|65
1652194160000|2022-05-10 14:49:20|100631.3|100606.3|100621.7|100596.7|100634.9|100609.9|100620.7|100595.7|65
1652194170000|2022-05-10 14:49:30|100621.2|100596.2|100628.3|100603.3|100628.3|100603.3|100617|100592|59
1652194180000|2022-05-10 14:49:40|100628.2|100603.2|100634.3|100609.3|100662.6|100623.4|100628.2|100603.2|61
1652194190000|2022-05-10 14:49:50|100636.2|100611.2|100665.2|100640.2|100676.5|100648.1|100636.2|100611.2|69
1652194200000|2022-05-10 14:50:00|100669.2|100644.2|100683.8|100658.8|100690.5|100665.5|100668.5|100637.2|68
1652194210000|2022-05-10 14:50:10|100684.2|100659.2|100673.7|100648.7|100686.9|100661.9|100673.7|100648.7|74
1652194220000|2022-05-10 14:50:20|100673.5|100648.5|100681|100656|100699.8|100662.2|100672.2|100644.4|67
1652194230000|2022-05-10 14:50:30|100682|100657|100696|100671|100696|100671|100677.7|100652.7|71
1652194240000|2022-05-10 14:50:40|100695.4|100670.4|100742.1|100717.1|100742.1|100717.1|100695.4|100670.4|60
1652194250000|2022-05-10 14:50:50|100743.4|100718.4|100751.8|100726.8|100761.6|100735|100738.6|100711.6|75
1652194260000|2022-05-10 14:51:00|100753.6|100728.6|100726|100701|100759.9|100734.9|100724.9|100699.9|75
1652194270000|2022-05-10 14:51:10|100725.5|100700.5|100715.2|100690.2|100727|100702|100714.3|100689.3|74
1652194280000|2022-05-10 14:51:20|100714.9|100689.9|100688.8|100663.8|100715.3|100690.3|100687.2|100662.2|78
1652194290000|2022-05-10 14:51:30|100687.7|100662.7|100681.7|100656.7|100698.2|100673.2|100677.4|100652.4|68
1652194300000|2022-05-10 14:51:40|100681.5|100656.5|100689|100664|100695.4|100670.4|100679.9|100654.9|69
1652194310000|2022-05-10 14:51:50|100687.9|100662.9|100691|100666|100697|100672|100687|100662|66
1652194320000|2022-05-10 14:52:00|100690.9|100665.9|100688.2|100663.2|100690.9|100665.9|100682|100657|67
1652194330000|2022-05-10 14:52:10|100688.7|100663.7|100686.8|100661.8|100697|100672|100686.6|100661.6|61
1652194340000|2022-05-10 14:52:20|100681.5|100656.5|100692.2|100667.2|100692.2|100667.2|100681.5|100656.5|49
1652194350000|2022-05-10 14:52:30|100693.4|100668.4|100693|100668|100697.7|100672.7|100690.1|100665.1|51
1652194360000|2022-05-10 14:52:40|100693.1|100668.1|100669.9|100644.9|100694.1|100669.1|100669.2|100644.2|55
1652194370000|2022-05-10 14:52:50|100669.6|100644.6|100650.2|100625.2|100673.9|100648.9|100644.4|100619.4|65
1652194380000|2022-05-10 14:53:00|100648.3|100623.3|100650.4|100625.4|100655.2|100630.2|100647.4|100622.4|64
1652194390000|2022-05-10 14:53:10|100649.9|100624.9|100653.6|100628.6|100656.6|100631.6|100648.6|100623.6|56
1652194400000|2022-05-10 14:53:20|100659.7|100634.7|100692.2|100667.2|100695.6|100670.6|100658.2|100633.2|63
1652194410000|2022-05-10 14:53:30|100692.1|100667.1|100678.3|100653.3|100692.1|100667.1|100675.9|100650.9|56
1652194420000|2022-05-10 14:53:40|100678.6|100653.6|100680.6|100655.6|100682.8|100657.8|100674.6|100649.6|60
1652194430000|2022-05-10 14:53:50|100680.4|100655.4|100674.3|100649.3|100680.4|100655.4|100673.1|100648.1|46
1652194440000|2022-05-10 14:54:00|100674.6|100649.6|100662.1|100637.1|100674.7|100649.7|100658.5|100633.5|69
1652194450000|2022-05-10 14:54:10|100662.5|100637.5|100648.5|100623.5|100662.6|100637.6|100648.5|100623.5|61
1652194460000|2022-05-10 14:54:20|100646.7|100621.7|100646.8|100621.8|100649.2|100624.2|100644.8|100619.8|56
1652194470000|2022-05-10 14:54:30|100647.8|100622.8|100621.2|100596.2|100650.2|100625.2|100619.6|100594.6|69
1652194480000|2022-05-10 14:54:40|100621.3|100596.3|100617.8|100592.8|100632.3|100607.3|100616.1|100591.1|68
1652194490000|2022-05-10 14:54:50|100617.9|100592.9|100615.4|100590.4|100624.2|100599.2|100614.2|100589.2|65
1652194500000|2022-05-10 14:55:00|100614.9|100589.9|100628|100603|100638.8|100613.8|100614.9|100589.9|69
1652194510000|2022-05-10 14:55:10|100624.4|100599.4|100631.5|100606.5|100632.5|100607.5|100618.1|100593.1|69
1652194520000|2022-05-10 14:55:20|100631.8|100606.8|100623.2|100598.2|100631.8|100606.8|100618.6|100593.6|69
1652194530000|2022-05-10 14:55:30|100622.3|100597.3|100600.3|100575.3|100626.2|100601.2|100595.9|100570.9|70
1652194540000|2022-05-10 14:55:40|100603.4|100578.4|100583.3|100558.3|100603.4|100578.4|100582.7|100557.7|67
1652194550000|2022-05-10 14:55:50|100586|100561|100583.3|100558.3|100586.3|100561.3|100573.9|100548.9|70
1652194560000|2022-05-10 14:56:00|100582.5|100557.5|100542.9|100492.9|100583.5|100558.5|100523.6|100481.5|67
1652194570000|2022-05-10 14:56:10|100543|100493|100527.7|100502.7|100544.1|100516.7|100525.9|100493|67
1652194580000|2022-05-10 14:56:20|100527.5|100502.5|100501.2|100476.2|100538.3|100513.3|100501|100476|74
1652194590000|2022-05-10 14:56:30|100503.6|100478.6|100510|100485|100515.9|100490.9|100501.2|100463.2|60
1652194600000|2022-05-10 14:56:40|100509.9|100484.9|100493.9|100468.9|100518.2|100493.2|100489.1|100464.1|73
1652194610000|2022-05-10 14:56:50|100493.7|100468.7|100525.3|100500.3|100525.9|100500.9|100489.6|100464.6|74
1652194620000|2022-05-10 14:57:00|100525.9|100500.9|100534.3|100509.3|100536.2|100511.2|100524.9|100499.9|69
1652194630000|2022-05-10 14:57:10|100535.6|100510.6|100539.5|100514.5|100539.5|100514.5|100533.1|100508.1|65
1652194640000|2022-05-10 14:57:20|100539.4|100514.4|100535.7|100510.7|100544.6|100519.6|100533.4|100508.4|68
1652194650000|2022-05-10 14:57:30|100535.5|100510.5|100547.6|100522.6|100549|100524|100533.1|100508.1|75
1652194660000|2022-05-10 14:57:40|100549|100524|100555.1|100530.1|100561.5|100536.5|100544.9|100519.9|73
1652194670000|2022-05-10 14:57:50|100554.3|100529.3|100543.5|100518.5|100558.4|100533.4|100539.6|100514.6|69
1652194680000|2022-05-10 14:58:00|100544.3|100519.3|100542.8|100517.8|100544.3|100519.3|100539.6|100514.6|68
1652194690000|2022-05-10 14:58:10|100542.9|100517.9|100546.5|100521.5|100551.2|100526.2|100537.8|100512.8|61
1652194700000|2022-05-10 14:58:20|100544.6|100519.6|100546.6|100521.6|100550.8|100525.8|100543.2|100518.2|57
1652194710000|2022-05-10 14:58:30|100547.6|100522.6|100527.6|100502.6|100550.1|100525.1|100527.2|100502.2|69
1652194720000|2022-05-10 14:58:40|100528.4|100503.4|100531.1|100506.1|100533.5|100508.5|100523|100498|62
1652194730000|2022-05-10 14:58:50|100531.6|100506.6|100531.1|100506.1|100544.4|100519.4|100530.3|100505.3|67
1652194740000|2022-05-10 14:59:00|100530.9|100505.9|100543.7|100518.7|100552.1|100527.1|100530.6|100505.6|73
1652194750000|2022-05-10 14:59:10|100545.1|100520.1|100551|100526|100555.5|100530.5|100542.7|100517.7|69
1652194760000|2022-05-10 14:59:20|100550.8|100525.8|100565.3|100540.3|100577.9|100552.9|100550|100525|77
1652194770000|2022-05-10 14:59:30|100565.5|100540.5|100563|100538|100572.9|100547.9|100561.8|100536.8|74
1652194780000|2022-05-10 14:59:40|100562.6|100537.6|100565.7|100540.7|100570|100545|100553.8|100528.8|71
1652194790000|2022-05-10 14:59:50|100564.5|100539.5|100553.8|100528.8|100567.4|100542.4|100553|100528|66
1652194800000|2022-05-10 15:00:00|100552.9|100527.9|100546.1|100521.1|100565.9|100540.9|100546.1|100521.1|76
1652194810000|2022-05-10 15:00:10|100544.6|100519.6|100542.5|100517.5|100544.6|100519.6|100534.1|100509.1|74
1652194820000|2022-05-10 15:00:20|100542.6|100517.6|100531|100506|100544.1|100519.1|100530.9|100505.9|67
1652194830000|2022-05-10 15:00:30|100530.7|100505.7|100527|100502|100531.1|100506.1|100522.5|100497.5|62
1652194840000|2022-05-10 15:00:40|100527.4|100502.4|100541.9|100516.9|100545.5|100520.5|100526.3|100501.3|64
1652194850000|2022-05-10 15:00:50|100542.5|100517.5|100542.4|100517.4|100544.3|100519.3|100540.6|100515.6|57
1652194860000|2022-05-10 15:01:00|100542.5|100517.5|100529|100504|100543|100518|100528|100503|65
1652194870000|2022-05-10 15:01:10|100529.4|100504.4|100530.3|100505.3|100533.5|100508.5|100528|100503|63
1652194880000|2022-05-10 15:01:20|100530.5|100505.5|100530.5|100505.5|100531.4|100506.4|100525.1|100500.1|65
1652194890000|2022-05-10 15:01:30|100530.7|100505.7|100529.4|100504.4|100531.5|100506.5|100520.2|100495.2|70
1652194900000|2022-05-10 15:01:40|100529.6|100504.6|100544.7|100519.7|100544.7|100519.7|100519.6|100494.6|76
1652194910000|2022-05-10 15:01:50|100541.7|100516.7|100538.6|100513.6|100544.9|100519.9|100538.6|100513.6|62
1652194920000|2022-05-10 15:02:00|100538.9|100513.9|100535.8|100510.8|100539|100514|100526.4|100501.4|65
1652194930000|2022-05-10 15:02:10|100536|100511|100546.4|100521.4|100548.8|100523.8|100534.1|100509.1|60
1652194940000|2022-05-10 15:02:20|100544.1|100519.1|100547.6|100522.6|100565.8|100540.8|100544.1|100519.1|74
1652194950000|2022-05-10 15:02:30|100548.1|100523.1|100544.7|100519.7|100552.9|100527.9|100532.3|100507.3|65
1652194960000|2022-05-10 15:02:40|100544.6|100519.6|100539|100514|100550.4|100525.4|100537.9|100512.9|71
1652194970000|2022-05-10 15:02:50|100538.7|100513.7|100545.2|100520.2|100546.3|100521.3|100532.7|100507.7|58
1652194980000|2022-05-10 15:03:00|100545.3|100520.3|100546.2|100521.2|100548.3|100523.3|100541.6|100516.6|55
1652194990000|2022-05-10 15:03:10|100546.1|100521.1|100541.3|100516.3|100546.2|100521.2|100539.8|100514.8|41
1652195000000|2022-05-10 15:03:20|100541.9|100516.9|100576.8|100551.8|100576.8|100551.8|100541.7|100516.7|61
1652195010000|2022-05-10 15:03:30|100580.1|100555.1|100592|100567|100593.8|100568.8|100579.5|100554.5|64
1652195020000|2022-05-10 15:03:40|100592.1|100567.1|100639.5|100614.5|100640.8|100615.8|100592|100567|73
1652195030000|2022-05-10 15:03:50|100639.6|100614.6|100643.8|100618.8|100648.6|100623.6|100636.5|100611.5|63
1652195040000|2022-05-10 15:04:00|100643.6|100618.6|100670.2|100645.2|100670.2|100645.2|100636|100611|73
1652195050000|2022-05-10 15:04:10|100669.4|100644.4|100683.1|100658.1|100685.2|100660.2|100658.8|100633.8|71
1652195060000|2022-05-10 15:04:20|100683.2|100658.2|100693.9|100668.9|100701.7|100676.7|100672.2|100647.2|75
1652195070000|2022-05-10 15:04:30|100692.8|100667.8|100691.8|100666.8|100702.7|100677.7|100682|100657|70
1652195080000|2022-05-10 15:04:40|100688.8|100663.8|100697.9|100672.9|100697.9|100672.9|100663.5|100638.5|67
1652195090000|2022-05-10 15:04:50|100702.3|100652.3|100684.6|100659.6|100702.3|100661.2|100657.7|100632.7|75
1652195100000|2022-05-10 15:05:00|100682.8|100657.8|100691.8|100666.8|100696.2|100671.2|100678.8|100653.8|75
1652195110000|2022-05-10 15:05:10|100690.9|100665.9|100701.8|100676.8|100708.7|100680.2|100689.6|100658.7|70
1652195120000|2022-05-10 15:05:20|100700.6|100675.6|100686.2|100661.2|100701.3|100676.3|100685.4|100660.4|65
1652195130000|2022-05-10 15:05:30|100686.1|100661.1|100697.3|100672.3|100698.2|100673.2|100683.5|100658.5|64
1652195140000|2022-05-10 15:05:40|100698.2|100673.2|100706.6|100681.6|100708|100683|100691.4|100666.4|71
1652195150000|2022-05-10 15:05:50|100706.2|100681.2|100687.7|100662.7|100719.4|100694.4|100686.8|100661.8|69
1652195160000|2022-05-10 15:06:00|100689|100664|100710|100685|100710|100685|100674.9|100649.9|73
1652195170000|2022-05-10 15:06:10|100710.6|100685.6|100704.6|100679.6|100725.7|100687.3|100704|100673|69
1652195180000|2022-05-10 15:06:20|100702.4|100677.4|100697.5|100672.5|100705.1|100680.1|100689.2|100664.2|69
1652195190000|2022-05-10 15:06:30|100696.9|100671.9|100688.2|100663.2|100696.9|100671.9|100682.9|100657.9|66
1652195200000|2022-05-10 15:06:40|100688.1|100663.1|100660.8|100635.8|100688.1|100663.1|100660.8|100635.8|68
1652195210000|2022-05-10 15:06:50|100661.1|100636.1|100671.1|100646.1|100673.6|100648.6|100658.5|100633.5|74
1652195220000|2022-05-10 15:07:00|100671|100646|100690.4|100665.4|100702.8|100670.2|100669.9|100632.9|74
1652195230000|2022-05-10 15:07:10|100690|100665|100743.8|100693.8|100743.8|100702.6|100690|100665|66
1652195240000|2022-05-10 15:07:20|100723.9|100698.9|100735.2|100710.2|100738.8|100712.6|100716|100688.8|56
1652195250000|2022-05-10 15:07:30|100735.4|100710.4|100736.2|100711.2|100741|100716|100734.2|100709.2|56
1652195260000|2022-05-10 15:07:40|100736|100711|100752.2|100727.2|100756.4|100731.4|100733.7|100708.7|71
1652195270000|2022-05-10 15:07:50|100752|100727|100758.9|100733.9|100759.1|100734.1|100748.2|100723.2|59
1652195280000|2022-05-10 15:08:00|100758|100733|100752.2|100727.2|100759.4|100734.4|100748.6|100723.6|67
1652195290000|2022-05-10 15:08:10|100751.9|100726.9|100766|100741|100776.5|100747.2|100751.5|100722.7|64
1652195300000|2022-05-10 15:08:20|100767|100742|100780.4|100755.4|100780.4|100755.4|100767|100742|63
1652195310000|2022-05-10 15:08:30|100782.8|100757.8|100794.9|100769.9|100806.2|100770.7|100780.2|100755.2|66
1652195320000|2022-05-10 15:08:40|100791.9|100766.9|100793.7|100768.7|100794.9|100769.9|100788.3|100763.3|58
1652195330000|2022-05-10 15:08:50|100793.9|100768.9|100797.7|100772.7|100803.5|100778.5|100791|100766|52
1652195340000|2022-05-10 15:09:00|100797.9|100772.9|100810.3|100785.3|100810.3|100785.3|100790.6|100755.2|62
1652195350000|2022-05-10 15:09:10|100811.4|100786.4|100829.1|100804.1|100842.2|100806.6|100805.1|100780.1|73
1652195360000|2022-05-10 15:09:20|100831.8|100806.8|100821.3|100796.3|100837.1|100806.8|100818.2|100780|62
1652195370000|2022-05-10 15:09:30|100821.4|100796.4|100806.7|100781.7|100826.3|100796.4|100802.9|100762.3|70
1652195380000|2022-05-10 15:09:40|100806.6|100781.6|100801.3|100776.3|100817.4|100786.7|100794.1|100754.8|70
1652195390000|2022-05-10 15:09:50|100803.3|100778.3|100798.8|100773.8|100804.3|100779.3|100795.4|100770.4|64
1652195400000|2022-05-10 15:10:00|100799.8|100774.8|100795.4|100770.4|100805.2|100780.2|100795.4|100770.4|68
1652195410000|2022-05-10 15:10:10|100796|100771|100793.5|100768.5|100797.8|100772.8|100788|100763|66
1652195420000|2022-05-10 15:10:20|100793.8|100768.8|100783.2|100758.2|100793.8|100768.8|100781.5|100756.5|59
1652195430000|2022-05-10 15:10:30|100782.9|100757.9|100761.1|100736.1|100784.9|100759.9|100755.5|100718.7|69
1652195440000|2022-05-10 15:10:40|100757.1|100732.1|100693|100643|100767.7|100732.3|100689.8|100623.8|78
1652195450000|2022-05-10 15:10:50|100699.2|100649.2|100684|100659|100718.3|100680.5|100682.1|100641.9|75
1652195460000|2022-05-10 15:11:00|100683.2|100658.2|100692.2|100667.2|100709.8|100674.6|100682.9|100647|72
1652195470000|2022-05-10 15:11:10|100691.8|100666.8|100699.3|100674.3|100709.2|100674.3|100687.8|100650.9|59
1652195480000|2022-05-10 15:11:20|100700.4|100675.4|100712.9|100687.9|100714.7|100688.8|100696.7|100661.6|65
1652195490000|2022-05-10 15:11:30|100713.4|100688.4|100727.4|100702.4|100737.6|100703.1|100711.4|100672.2|63
1652195500000|2022-05-10 15:11:40|100728.7|100703.7|100728.4|100703.4|100749.8|100722.7|100728.4|100691|74
1652195510000|2022-05-10 15:11:50|100727.3|100702.3|100718.2|100693.2|100748.7|100711.8|100718.2|100693.2|64
1652195520000|2022-05-10 15:12:00|100719.4|100694.4|100700.4|100675.4|100721.5|100696.5|100699.3|100674.3|63
1652195530000|2022-05-10 15:12:10|100700.3|100675.3|100685|100660|100710.2|100685.2|100681.9|100656.9|61
1652195540000|2022-05-10 15:12:20|100684.7|100659.7|100687.1|100662.1|100693.1|100668.1|100682.2|100657.2|57
1652195550000|2022-05-10 15:12:30|100690.5|100665.5|100689|100664|100693.1|100668.1|100686.8|100661.8|63
1652195560000|2022-05-10 15:12:40|100688.6|100663.6|100691.8|100666.8|100695.7|100670.7|100684.2|100659.2|55
1652195570000|2022-05-10 15:12:50|100691.2|100666.2|100687|100662|100696.7|100671.7|100683.1|100658.1|60
1652195580000|2022-05-10 15:13:00|100688.4|100663.4|100693|100668|100695.9|100670.9|100688|100663|55
1652195590000|2022-05-10 15:13:10|100692.8|100667.8|100695.4|100670.4|100697.7|100672.7|100686.9|100661.9|62
1652195600000|2022-05-10 15:13:20|100695.7|100670.7|100702.7|100677.7|100721|100683.6|100694|100666.3|60
1652195610000|2022-05-10 15:13:30|100702|100677|100699.4|100674.4|100705.4|100680.4|100694.8|100669.8|43
1652195620000|2022-05-10 15:13:40|100699.2|100674.2|100689.2|100664.2|100703.6|100674.5|100688.5|100652|54
1652195630000|2022-05-10 15:13:50|100690.6|100665.6|100689|100664|100695.1|100670.1|100688.2|100663.2|61
1652195640000|2022-05-10 15:14:00|100688.7|100663.7|100707.9|100682.9|100720.5|100687.3|100687.2|100644|73
1652195650000|2022-05-10 15:14:10|100707.7|100682.7|100689.5|100664.5|100707.7|100682.7|100682.7|100647.5|65
1652195660000|2022-05-10 15:14:20|100689.8|100664.8|100693.8|100668.8|100701.3|100669.5|100685.7|100648|69
1652195670000|2022-05-10 15:14:30|100692.5|100667.5|100692.4|100667.4|100705.8|100671|100687.8|100648.4|68
1652195680000|2022-05-10 15:14:40|100692.7|100667.7|100693.1|100668.1|100694.3|100669.3|100685.5|100660.5|73
1652195690000|2022-05-10 15:14:50|100691.2|100666.2|100709.1|100659.1|100710.9|100670.2|100685.9|100659.1|70
1652195700000|2022-05-10 15:15:00|100705.7|100655.7|100688.8|100663.8|100705.7|100670.9|100684.8|100652.7|72
1652195710000|2022-05-10 15:15:10|100689.3|100664.3|100686.8|100661.8|100690.4|100665.4|100683.5|100658.5|66
1652195720000|2022-05-10 15:15:20|100686.7|100661.7|100693.5|100668.5|100698.9|100673.9|100673|100648|69
1652195730000|2022-05-10 15:15:30|100693.9|100668.9|100711.7|100686.7|100713.7|100688.7|100691.5|100666.5|67
1652195740000|2022-05-10 15:15:40|100711.8|100686.8|100729.4|100704.4|100730.1|100705.1|100710.3|100673.2|61
1652195750000|2022-05-10 15:15:50|100729.2|100704.2|100736.7|100711.7|100736.7|100711.7|100728.1|100703.1|48
1652195760000|2022-05-10 15:16:00|100738.6|100713.6|100728.4|100703.4|100739|100714|100727.3|100702.3|49
1652195770000|2022-05-10 15:16:10|100727.3|100702.3|100690|100640|100730|100705|100680.8|100633.3|77
1652195780000|2022-05-10 15:16:20|100691.5|100641.5|100704.4|100679.4|100715.7|100679.4|100673.5|100630.6|72
1652195790000|2022-05-10 15:16:30|100704|100679|100696.7|100671.7|100717|100679.3|100694.6|100658.4|61
1652195800000|2022-05-10 15:16:40|100695.9|100670.9|100696.8|100671.8|100711|100678.1|100691.9|100657.3|60
1652195810000|2022-05-10 15:16:50|100697|100672|100683.9|100658.9|100700.9|100672|100678.4|100649.4|73
1652195820000|2022-05-10 15:17:00|100683.7|100658.7|100689.3|100664.3|100700.2|100666|100671.7|100642|70
1652195830000|2022-05-10 15:17:10|100691.5|100666.5|100678.5|100653.5|100710.7|100674.2|100676.2|100633.9|69
1652195840000|2022-05-10 15:17:20|100678.9|100653.9|100671.7|100646.7|100700.1|100663.3|100661.8|100625.3|71
1652195850000|2022-05-10 15:17:30|100672|100647|100678.3|100653.3|100685|100660|100671.2|100646.2|56
1652195860000|2022-05-10 15:17:40|100678.2|100653.2|100667.4|100642.4|100680.4|100655.4|100664.4|100628.2|55
1652195870000|2022-05-10 15:17:50|100667.3|100642.3|100655.4|100630.4|100671.7|100643|100654.9|100616.4|50
1652195880000|2022-05-10 15:18:00|100655.8|100630.8|100644.2|100619.2|100659.2|100634.2|100639.3|100614.3|57
1652195890000|2022-05-10 15:18:10|100643.6|100618.6|100638.7|100613.7|100664.9|100624.1|100638.4|100610.5|48
1652195900000|2022-05-10 15:18:20|100638.2|100613.2|100645.8|100620.8|100654.7|100621|100636.6|100604.7|60
1652195910000|2022-05-10 15:18:30|100646.3|100621.3|100651.9|100626.9|100661.8|100636.8|100645.7|100620.7|67
1652195920000|2022-05-10 15:18:40|100652.2|100627.2|100654.2|100629.2|100659.9|100634.9|100650|100625|50
1652195930000|2022-05-10 15:18:50|100654.1|100629.1|100654.8|100629.8|100657.8|100632.8|100651.1|100626.1|53
1652195940000|2022-05-10 15:19:00|100655.3|100630.3|100657.6|100632.6|100660.9|100635.9|100653.1|100628.1|54
1652195950000|2022-05-10 15:19:10|100657.5|100632.5|100685.9|100607.7|100685.9|100634.6|100654.5|100607.7|41
1652195960000|2022-05-10 15:19:20|100681.5|100610.8|100656.2|100631.2|100681.5|100635|100648.8|100610.8|54
1652195970000|2022-05-10 15:19:30|100656.3|100631.3|100644.4|100619.4|100658.1|100633.1|100642.1|100617.1|50
1652195980000|2022-05-10 15:19:40|100644.1|100619.1|100620.1|100595.1|100650|100625|100618.7|100593.7|68
1652195990000|2022-05-10 15:19:50|100618.8|100593.8|100598.1|100573.1|100620|100595|100596.3|100571.3|67
1652196000000|2022-05-10 15:20:00|100597.8|100572.8|100607.1|100582.1|100609.4|100584.4|100597.6|100572.6|58
1652196010000|2022-05-10 15:20:10|100607.3|100582.3|100599.9|100574.9|100607.3|100582.3|100594.7|100569.7|58
1652196020000|2022-05-10 15:20:20|100600.2|100575.2|100608.9|100583.9|100613.6|100588.6|100596.8|100571.8|62
1652196030000|2022-05-10 15:20:30|100610.5|100585.5|100619.6|100594.6|100624.5|100599.5|100607.3|100582.3|63
1652196040000|2022-05-10 15:20:40|100618.4|100593.4|100607.1|100582.1|100619|100594|100607.1|100582.1|64
1652196050000|2022-05-10 15:20:50|100608.3|100583.3|100605.3|100580.3|100615.9|100590.9|100605.3|100580.3|66
1652196060000|2022-05-10 15:21:00|100602.2|100577.2|100603.3|100578.3|100604.6|100579.6|100600.1|100575.1|43
1652196070000|2022-05-10 15:21:10|100603.8|100578.8|100608.8|100583.8|100612.5|100587.5|100603.8|100578.8|58
1652196080000|2022-05-10 15:21:20|100608.5|100583.5|100608.5|100583.5|100612.6|100587.6|100604.6|100579.6|51
1652196090000|2022-05-10 15:21:30|100606.8|100581.8|100606.1|100581.1|100609.7|100584.7|100605.9|100580.9|33
1652196100000|2022-05-10 15:21:40|100604.4|100579.4|100609.7|100584.7|100614.2|100587.4|100602|100562.4|56
1652196110000|2022-05-10 15:21:50|100608.4|100583.4|100607.6|100582.6|100612.4|100587.4|100606.5|100581.5|47
1652196120000|2022-05-10 15:22:00|100607.4|100582.4|100611.1|100586.1|100617.4|100592.4|100607.4|100582.4|47
1652196130000|2022-05-10 15:22:10|100607.9|100582.9|100624.5|100599.5|100628.3|100599.5|100602|100576.3|60
1652196140000|2022-05-10 15:22:20|100627.3|100602.3|100612.4|100587.4|100636|100611|100612.4|100587.4|68
1652196150000|2022-05-10 15:22:30|100612.3|100587.3|100605.4|100580.4|100614.9|100589.9|100605.1|100580.1|61
1652196160000|2022-05-10 15:22:40|100604.8|100579.8|100616.3|100591.3|100621.2|100596.2|100602.1|100577.1|52
1652196170000|2022-05-10 15:22:50|100616.4|100591.4|100616.5|100591.5|100634.3|100601.8|100613.1|100584.3|65
1652196180000|2022-05-10 15:23:00|100616.8|100591.8|100628.4|100603.4|100636.4|100611.4|100616|100591|59
1652196190000|2022-05-10 15:23:10|100627.2|100602.2|100634.6|100609.6|100637.2|100612.2|100623|100598|63
1652196200000|2022-05-10 15:23:20|100631.7|100606.7|100628.1|100603.1|100632.9|100607.9|100618.7|100593.7|54
1652196210000|2022-05-10 15:23:30|100628|100603|100620.4|100595.4|100629.3|100604.3|100620.4|100595.4|61
1652196220000|2022-05-10 15:23:40|100620.7|100595.7|100615.5|100590.5|100620.7|100595.7|100609.8|100584.8|53
1652196230000|2022-05-10 15:23:50|100615.1|100590.1|100611.8|100586.8|100615.8|100590.8|100611.4|100586.4|44
1652196240000|2022-05-10 15:24:00|100611.7|100586.7|100608.2|100583.2|100612|100587|100605.7|100580.7|56
1652196250000|2022-05-10 15:24:10|100608.4|100583.4|100615.9|100590.9|100621.2|100596.2|100608.2|100583.2|60
1652196260000|2022-05-10 15:24:20|100616.2|100591.2|100619.5|100594.5|100620.4|100595.4|100612.3|100587.3|59
1652196270000|2022-05-10 15:24:30|100618.5|100593.5|100609|100584|100619.6|100594.6|100608|100583|52
1652196280000|2022-05-10 15:24:40|100608.8|100583.8|100610.2|100585.2|100618.1|100593.1|100605.8|100580.8|57
1652196290000|2022-05-10 15:24:50|100609.8|100584.8|100610.3|100585.3|100611.9|100586.9|100606.5|100581.5|47
1652196300000|2022-05-10 15:25:00|100611.9|100586.9|100607.1|100582.1|100612|100587|100605.2|100580.2|54
1652196310000|2022-05-10 15:25:10|100607.3|100582.3|100610.3|100585.3|100614.2|100589.2|100607.3|100582.3|47
1652196320000|2022-05-10 15:25:20|100610|100585|100598.5|100573.5|100610.2|100585.2|100593.5|100568.5|51
1652196330000|2022-05-10 15:25:30|100598.4|100573.4|100591.9|100566.9|100599.4|100574.4|100590.6|100565.6|53
1652196340000|2022-05-10 15:25:40|100591.6|100566.6|100599.9|100574.9|100600.1|100575.1|100591.6|100566.6|57
1652196350000|2022-05-10 15:25:50|100599.6|100574.6|100604.9|100579.9|100605.9|100580.9|100599.1|100574.1|58
1652196360000|2022-05-10 15:26:00|100604.4|100579.4|100598.9|100573.9|100606.8|100581.8|100595.5|100570.5|72
1652196370000|2022-05-10 15:26:10|100599.2|100574.2|100598.4|100573.4|100603.6|100578.6|100595.8|100570.8|61
1652196380000|2022-05-10 15:26:20|100597.5|100572.5|100590.7|100565.7|100599.7|100574.7|100588.2|100563.2|58
1652196390000|2022-05-10 15:26:30|100591|100566|100586.6|100561.6|100592.1|100567.1|100578.5|100553.5|65
1652196400000|2022-05-10 15:26:40|100585.4|100560.4|100570.2|100545.2|100587.7|100562.7|100570.2|100545.2|60
1652196410000|2022-05-10 15:26:50|100569.5|100544.5|100560.4|100535.4|100571.9|100546.9|100560.2|100535.2|67
1652196420000|2022-05-10 15:27:00|100562.4|100537.4|100562.7|100537.7|100565.2|100540.2|100555.6|100530.6|66
1652196430000|2022-05-10 15:27:10|100562.6|100537.6|100552|100527|100563.9|100538.9|100548.9|100523.9|68
1652196440000|2022-05-10 15:27:20|100552.1|100527.1|100551.4|100526.4|100552.5|100527.5|100537.4|100512.4|61
1652196450000|2022-05-10 15:27:30|100551.3|100526.3|100535.5|100510.5|100551.3|100526.3|100533.8|100508.8|70
1652196460000|2022-05-10 15:27:40|100535.1|100510.1|100528|100503|100543.3|100518.3|100527.7|100502.7|64
1652196470000|2022-05-10 15:27:50|100527.3|100502.3|100520.1|100495.1|100531.6|100506.6|100520.1|100495.1|57
1652196480000|2022-05-10 15:28:00|100519|100494|100528|100503|100536.1|100511.1|100513|100488|76
1652196490000|2022-05-10 15:28:10|100527.9|100502.9|100521|100496|100532.8|100507.8|100521|100496|66
1652196500000|2022-05-10 15:28:20|100521.8|100496.8|100552.9|100527.9|100559.9|100534.9|100520.7|100495.7|67
1652196510000|2022-05-10 15:28:30|100552.3|100527.3|100557|100532|100557.4|100532.4|100552.3|100527.3|64
1652196520000|2022-05-10 15:28:40|100556.3|100531.3|100555.1|100530.1|100560.3|100535.3|100552.3|100527.3|67
1652196530000|2022-05-10 15:28:50|100556|100531|100555|100530|100560.7|100535.7|100552.9|100527.9|53
1652196540000|2022-05-10 15:29:00|100559.7|100534.7|100559.8|100534.8|100563.6|100538.6|100555.5|100530.5|59
1652196550000|2022-05-10 15:29:10|100560.1|100535.1|100604.4|100579.4|100604.4|100579.4|100559.7|100534.7|64
1652196560000|2022-05-10 15:29:20|100604|100579|100576.7|100551.7|100615.4|100590.4|100576.7|100551.7|68
1652196570000|2022-05-10 15:29:30|100575.7|100550.7|100576.1|100551.1|100577.6|100552.6|100564.9|100539.9|64
1652196580000|2022-05-10 15:29:40|100577.6|100552.6|100564|100539|100577.6|100552.6|100562.4|100537.4|69
1652196590000|2022-05-10 15:29:50|100563.8|100538.8|100565.5|100540.5|100569.2|100544.2|100563.1|100538.1|57
1652196600000|2022-05-10 15:30:00|100563|100538|100576.1|100551.1|100576.7|100551.7|100562.6|100537.6|62
1652196610000|2022-05-10 15:30:10|100575.5|100550.5|100576|100551|100581|100556|100572.4|100547.4|63
1652196620000|2022-05-10 15:30:20|100569.4|100544.4|100553.7|100528.7|100570.6|100545.6|100552.6|100527.6|65
1652196630000|2022-05-10 15:30:30|100552.1|100527.1|100546.3|100521.3|100552.1|100527.1|100542.5|100517.5|68
1652196640000|2022-05-10 15:30:40|100547.4|100522.4|100545.6|100520.6|100553|100528|100544.1|100519.1|48
1652196650000|2022-05-10 15:30:50|100543.9|100518.9|100544.8|100519.8|100545.1|100520.1|100541.1|100516.1|52
1652196660000|2022-05-10 15:31:00|100544.4|100519.4|100536.4|100511.4|100548.1|100523.1|100536.4|100511.4|49
1652196670000|2022-05-10 15:31:10|100533.7|100508.7|100521.8|100496.8|100535.5|100510.5|100512.8|100487.8|68
1652196680000|2022-05-10 15:31:20|100524.7|100499.7|100529.7|100504.7|100535|100510|100524|100499|62
1652196690000|2022-05-10 15:31:30|100528.1|100503.1|100523.7|100498.7|100532.1|100507.1|100520|100495|57
1652196700000|2022-05-10 15:31:40|100524.5|100499.5|100507.2|100482.2|100524.7|100499.7|100502.5|100477.5|55
1652196710000|2022-05-10 15:31:50|100507.4|100482.4|100525.5|100500.5|100527.2|100502.2|100507.4|100482.4|63
1652196720000|2022-05-10 15:32:00|100525.6|100500.6|100536.2|100511.2|100536.2|100511.2|100525.6|100500.6|59
1652196730000|2022-05-10 15:32:10|100542.1|100517.1|100549.7|100524.7|100555.1|100530.1|100542.1|100517.1|66
1652196740000|2022-05-10 15:32:20|100549.4|100524.4|100561|100536|100563.6|100538.6|100549.1|100524.1|60
1652196750000|2022-05-10 15:32:30|100560.6|100535.6|100561.5|100536.5|100564.4|100539.4|100559.4|100534.4|62
1652196760000|2022-05-10 15:32:40|100561.4|100536.4|100578.2|100553.2|100578.2|100553.2|100558.8|100533.8|72
1652196770000|2022-05-10 15:32:50|100580.5|100555.5|100601.6|100576.6|100605.8|100580.8|100579.8|100554.8|69
1652196780000|2022-05-10 15:33:00|100601.8|100576.8|100595.4|100570.4|100605|100580|100594.9|100569.9|61
1652196790000|2022-05-10 15:33:10|100595.3|100570.3|100599|100574|100605|100580|100595.1|100570.1|60
1652196800000|2022-05-10 15:33:20|100598.1|100573.1|100621.5|100596.5|100635.4|100610.4|100596.2|100571.2|71
1652196810000|2022-05-10 15:33:30|100619.7|100594.7|100619.7|100594.7|100629.4|100604.4|100612.7|100587.7|74
1652196820000|2022-05-10 15:33:40|100619.3|100594.3|100636.3|100611.3|100667.7|100621.2|100619.3|100583.9|78
1652196830000|2022-05-10 15:33:50|100637.3|100612.3|100660.2|100635.2|100675.1|100641.2|100637.3|100612.3|66
1652196840000|2022-05-10 15:34:00|100658.9|100633.9|100655.3|100630.3|100661.4|100636.4|100645.2|100620.2|65
1652196850000|2022-05-10 15:34:10|100655.4|100630.4|100647.7|100622.7|100661.9|100635.5|100645.2|100605.7|64
1652196860000|2022-05-10 15:34:20|100647.2|100622.2|100668.1|100595.2|100674.4|100624|100646.2|100592.5|71
1652196870000|2022-05-10 15:34:30|100667.9|100597.8|100631|100581|100667.9|100610.5|100611.7|100541.7|78
1652196880000|2022-05-10 15:34:40|100633.8|100583.8|100621.2|100571.2|100649|100583.8|100619.4|100552.5|75
1652196890000|2022-05-10 15:34:50|100630.9|100560.8|100630.2|100580.2|100640.3|100581.2|100621|100559|65
1652196900000|2022-05-10 15:35:00|100630.1|100580.1|100617.4|100567.4|100640.3|100583.7|100614|100550.2|61
1652196910000|2022-05-10 15:35:10|100617|100567|100627|100577|100633.4|100577.6|100612.4|100547.8|66
1652196920000|2022-05-10 15:35:20|100627.3|100577.3|100649.7|100560.4|100649.7|100601|100622|100560.4|72
1652196930000|2022-05-10 15:35:30|100629.5|100579.5|100613.4|100588.4|100638|100596.2|100610.3|100567.1|73
1652196940000|2022-05-10 15:35:40|100606.9|100581.9|100600|100575|100618.1|100581.9|100598.5|100562.1|65
1652196950000|2022-05-10 15:35:50|100599.1|100574.1|100592.1|100542.1|100611.9|100578.2|100583.2|100542|60
1652196960000|2022-05-10 15:36:00|100593.6|100543.6|100575.4|100525.4|100601.4|100553.2|100572.2|100519.5|70
1652196970000|2022-05-10 15:36:10|100575.3|100525.3|100574.5|100524.5|100579|100538.6|100563.1|100519.7|71
1652196980000|2022-05-10 15:36:20|100574.7|100524.7|100572.8|100522.8|100578.5|100535.5|100559.6|100520.9|63
1652196990000|2022-05-10 15:36:30|100571|100521|100568.2|100518.2|100586.6|100537.5|100562.5|100509.2|73
1652197000000|2022-05-10 15:36:40|100568.8|100518.8|100554.3|100504.3|100568.8|100518.8|100536.8|100494.8|61
1652197010000|2022-05-10 15:36:50|100554.1|100504.1|100550.1|100500.1|100566.6|100504.5|100544.9|100488|64
1652197020000|2022-05-10 15:37:00|100549|100499|100541.7|100491.7|100557.3|100502.6|100540.7|100475.9|71
1652197030000|2022-05-10 15:37:10|100541.2|100491.2|100554.3|100504.3|100563.5|100506.6|100539.1|100477.4|70
1652197040000|2022-05-10 15:37:20|100552.1|100502.1|100530.2|100480.2|100565.1|100503.8|100528.5|100478.5|72
1652197050000|2022-05-10 15:37:30|100530.6|100480.6|100542.7|100492.7|100542.7|100492.7|100521.7|100466|68
1652197060000|2022-05-10 15:37:40|100543.6|100493.6|100544.7|100494.7|100567.6|100506.7|100541.1|100490.5|65
1652197070000|2022-05-10 15:37:50|100547.6|100497.6|100542.3|100492.3|100564.7|100507.7|100532.7|100485.5|72
1652197080000|2022-05-10 15:38:00|100542.5|100492.5|100550.5|100500.5|100556.9|100518.8|100539|100490.2|70
1652197090000|2022-05-10 15:38:10|100550.4|100500.4|100543.1|100493.1|100551.5|100522.2|100535.2|100493.1|62
1652197100000|2022-05-10 15:38:20|100542.9|100492.9|100547.5|100497.5|100547.8|100506.3|100530.8|100491.9|50
1652197110000|2022-05-10 15:38:30|100548.1|100498.1|100550.1|100500.1|100554.9|100504.9|100543.3|100493.3|54
1652197120000|2022-05-10 15:38:40|100549.5|100499.5|100520.1|100495.1|100571.5|100521.5|100520.1|100489.4|73
1652197130000|2022-05-10 15:38:50|100520.4|100495.4|100515.7|100490.7|100521.6|100496.6|100515.1|100490.1|56
1652197140000|2022-05-10 15:39:00|100515.3|100490.3|100504.2|100479.2|100515.4|100490.4|100504.2|100479.2|53
1652197150000|2022-05-10 15:39:10|100503.9|100478.9|100501.8|100476.8|100505.5|100480.5|100497.7|100472.7|56
1652197160000|2022-05-10 15:39:20|100501.5|100476.5|100493|100468|100501.6|100476.6|100487.9|100462.9|67
1652197170000|2022-05-10 15:39:30|100492.7|100467.7|100484.8|100459.8|100504.9|100479.9|100483.9|100458.9|69
1652197180000|2022-05-10 15:39:40|100487.4|100462.4|100487.7|100462.7|100499.1|100467.9|100481.6|100449|62
1652197190000|2022-05-10 15:39:50|100488.2|100463.2|100481.9|100456.9|100499.5|100464.1|100481.9|100447.1|59
1652197200000|2022-05-10 15:40:00|100482.4|100457.4|100468.1|100443.1|100508.4|100469.1|100464.8|100439.8|70
1652197210000|2022-05-10 15:40:10|100467.6|100442.6|100451.4|100426.4|100468.8|100443.8|100449.4|100424.4|56
1652197220000|2022-05-10 15:40:20|100450|100425|100456.7|100431.7|100457.1|100432.1|100446.9|100421.9|64
1652197230000|2022-05-10 15:40:30|100457.5|100432.5|100465.1|100440.1|100465.1|100440.1|100457.5|100432.5|46
1652197240000|2022-05-10 15:40:40|100466.1|100441.1|100478.4|100453.4|100481.2|100456.2|100466|100441|54
1652197250000|2022-05-10 15:40:50|100478.5|100453.5|100480.2|100455.2|100496.7|100462.5|100477.7|100442.7|55
1652197260000|2022-05-10 15:41:00|100480.6|100455.6|100504.9|100479.9|100527.4|100489.3|100480.6|100452.4|72
1652197270000|2022-05-10 15:41:10|100504.7|100479.7|100513.4|100488.4|100523.7|100488.4|100501.5|100464.1|56
1652197280000|2022-05-10 15:41:20|100511.8|100486.8|100512.4|100487.4|100529.1|100491.8|100509.5|100478.8|62
1652197290000|2022-05-10 15:41:30|100512.7|100487.7|100531.1|100481.1|100531.2|100492.8|100511|100479.7|57
1652197300000|2022-05-10 15:41:40|100531.4|100481.4|100514.3|100489.3|100535.2|100496.1|100512.6|100480.6|50
1652197310000|2022-05-10 15:41:50|100514.1|100489.1|100511.2|100486.2|100525|100489.2|100507.2|100470.6|66
1652197320000|2022-05-10 15:42:00|100511.6|100486.6|100531.9|100506.9|100548.8|100511.3|100511.4|100468.4|66
1652197330000|2022-05-10 15:42:10|100532.2|100507.2|100562|100512|100562.9|100527.3|100532.2|100500.2|72
1652197340000|2022-05-10 15:42:20|100549.2|100524.2|100540.5|100515.5|100563|100524.2|100536.1|100498.8|71
1652197350000|2022-05-10 15:42:30|100543.4|100518.4|100524.6|100499.6|100567.2|100518.4|100523.7|100480.5|67
1652197360000|2022-05-10 15:42:40|100539.6|100489.6|100550.2|100500.2|100550.2|100509.4|100522.2|100487.1|66
1652197370000|2022-05-10 15:42:50|100547.5|100497.5|100523|100498|100551.1|100508.6|100522.1|100496.9|66
1652197380000|2022-05-10 15:43:00|100522.7|100497.7|100520.9|100495.9|100538|100507.5|100517.2|100477.9|63
1652197390000|2022-05-10 15:43:10|100521.2|100496.2|100514.5|100489.5|100537.6|100498.3|100512.7|100474.9|67
1652197400000|2022-05-10 15:43:20|100527.5|100477.5|100529.2|100479.2|100542.3|100479.2|100523.4|100463|59
1652197410000|2022-05-10 15:43:30|100529.1|100479.1|100518.9|100468.9|100541.5|100492.4|100512.7|100461|60
1652197420000|2022-05-10 15:43:40|100520|100470|100521.4|100471.4|100535.1|100491|100515|100460.4|67
1652197430000|2022-05-10 15:43:50|100521.9|100471.9|100521.1|100471.1|100535.7|100477.5|100518.7|100455.3|62
1652197440000|2022-05-10 15:44:00|100521.5|100471.5|100524.9|100474.9|100536.8|100477.3|100515.7|100455.8|63
1652197450000|2022-05-10 15:44:10|100524.8|100474.8|100525.4|100475.4|100548.8|100475.6|100519.6|100456.6|55
1652197460000|2022-05-10 15:44:20|100525.3|100475.3|100552.7|100502.7|100573.9|100503.3|100525.1|100464.4|69
1652197470000|2022-05-10 15:44:30|100563.6|100489.8|100565.8|100515.8|100577.4|100519.1|100544.1|100483.8|78
1652197480000|2022-05-10 15:44:40|100565.5|100515.5|100547.2|100497.2|100580|100516.3|100546.8|100473.4|67
1652197490000|2022-05-10 15:44:50|100547.8|100497.8|100536.3|100511.3|100556.7|100514.6|100535.1|100494.6|65
1652197500000|2022-05-10 15:45:00|100536.1|100511.1|100552.1|100502.1|100560.9|100515.7|100533|100481.3|66
1652197510000|2022-05-10 15:45:10|100554.9|100504.9|100573.3|100498.3|100576.2|100526.2|100541.2|100493.6|64
1652197520000|2022-05-10 15:45:20|100572.9|100499.8|100553.1|100503.1|100574.4|100529.5|100547.8|100489.9|61
1652197530000|2022-05-10 15:45:30|100553.6|100503.6|100550.5|100525.5|100563.9|100527.8|100546.1|100503.5|56
1652197540000|2022-05-10 15:45:40|100550.7|100525.7|100552.3|100527.3|100574.2|100537.5|100549.8|100509.2|58
1652197550000|2022-05-10 15:45:50|100565.1|100515.1|100550.8|100525.8|100565.1|100528.8|100544.7|100508.1|48
1652197560000|2022-05-10 15:46:00|100579.8|100502.2|100599.8|100549.8|100602.5|100565.1|100561.4|100500.9|69
1652197570000|2022-05-10 15:46:10|100585.6|100560.6|100649.9|100556.3|100657.4|100570|100585.6|100533|77
1652197580000|2022-05-10 15:46:20|100646.8|100559.2|100649|100567.9|100652.8|100572.3|100639.4|100553|69
1652197590000|2022-05-10 15:46:30|100647.7|100572.2|100656.2|100577|100665.4|100583.5|100647.3|100565.1|64
1652197600000|2022-05-10 15:46:40|100656.7|100575|100663.6|100570.5|100666.6|100594.4|100639|100558.5|72
1652197610000|2022-05-10 15:46:50|100659.7|100581.2|100657.8|100583.7|100678.2|100599.8|100643.5|100577.2|60
1652197620000|2022-05-10 15:47:00|100659.3|100584.5|100662.4|100587.3|100676.1|100607|100650.8|100572.7|69
1652197630000|2022-05-10 15:47:10|100661|100588.1|100648.9|100569.5|100670.1|100608.4|100622.7|100552.6|76
1652197640000|2022-05-10 15:47:20|100647.6|100571.4|100638.4|100563.1|100652.3|100577.5|100615.5|100540|74
1652197650000|2022-05-10 15:47:30|100626|100576|100616|100566|100640|100577.5|100602.3|100550.3|54
1652197660000|2022-05-10 15:47:40|100613.5|100563.5|100609.3|100559.3|100643.2|100573.1|100588.6|100537.8|77
1652197670000|2022-05-10 15:47:50|100609.2|100559.2|100609|100559|100632.6|100564.2|100607.9|100535.5|63
1652197680000|2022-05-10 15:48:00|100611.1|100561.1|100622.1|100572.1|100641.6|100572.1|100606.2|100535.2|62
1652197690000|2022-05-10 15:48:10|100622|100572|100657.7|100577.7|100669.7|100595.7|100619.2|100547.2|68
1652197700000|2022-05-10 15:48:20|100654.1|100581.1|100638.4|100588.4|100660.4|100595.6|100637|100570.1|62
1652197710000|2022-05-10 15:48:30|100638.5|100588.5|100635.4|100585.4|100666.7|100600.1|100616.8|100566.5|68
1652197720000|2022-05-10 15:48:40|100635.5|100585.5|100640.6|100590.6|100654.2|100603.2|100627.2|100571.6|60
1652197730000|2022-05-10 15:48:50|100640.4|100590.4|100622|100597|100645.5|100603.7|100620.6|100569.4|59
1652197740000|2022-05-10 15:49:00|100621.2|100596.2|100630.1|100580.1|100658.3|100597.7|100613.1|100566.3|66
1652197750000|2022-05-10 15:49:10|100629.9|100579.9|100608.5|100583.5|100652|100594.3|100608.5|100555.2|64
1652197760000|2022-05-10 15:49:20|100608.7|100583.7|100598.7|100573.7|100650.3|100595.6|100598.7|100558.9|69
1652197770000|2022-05-10 15:49:30|100598.1|100573.1|100599.1|100574.1|100628.8|100585|100597.6|100555.9|65
1652197780000|2022-05-10 15:49:40|100599.2|100574.2|100617.1|100567.1|100624.4|100579.3|100595.3|100564.2|67
1652197790000|2022-05-10 15:49:50|100616.2|100566.2|100587.6|100562.6|100621.2|100581.6|100587.2|100548.2|68
1652197800000|2022-05-10 15:50:00|100589.1|100564.1|100613.3|100563.3|100613.3|100585.2|100584.2|100559.2|68
1652197810000|2022-05-10 15:50:10|100611.8|100561.8|100601.8|100576.8|100618.2|100580|100596.4|100561.5|69
1652197820000|2022-05-10 15:50:20|100599.3|100574.3|100599.6|100574.6|100615.7|100578.1|100597.1|100564.1|71
1652197830000|2022-05-10 15:50:30|100598.4|100573.4|100597.5|100572.5|100618.7|100579.9|100596.5|100566.1|66
1652197840000|2022-05-10 15:50:40|100597.7|100572.7|100590.8|100565.8|100613.8|100575.7|100590.4|100561.8|67
1652197850000|2022-05-10 15:50:50|100591.1|100566.1|100597.5|100572.5|100619.9|100585.9|100590.3|100565.3|67
1652197860000|2022-05-10 15:51:00|100597.7|100572.7|100598.9|100573.9|100623.2|100586.3|100596.7|100569.2|75
1652197870000|2022-05-10 15:51:10|100604.2|100579.2|100602.3|100577.3|100619.9|100586.2|100601.8|100569.9|65
1652197880000|2022-05-10 15:51:20|100602.2|100577.2|100600.5|100575.5|100614.8|100579.1|100595.9|100564.8|68
1652197890000|2022-05-10 15:51:30|100601.1|100576.1|100622|100597|100622|100597|100600|100575|68
1652197900000|2022-05-10 15:51:40|100622.5|100597.5|100611.4|100586.4|100625.1|100600.1|100611.4|100574.7|55
1652197910000|2022-05-10 15:51:50|100611.7|100586.7|100619.4|100594.4|100620.4|100595.4|100607.3|100582.3|53
1652197920000|2022-05-10 15:52:00|100619|100594|100645.6|100620.6|100660.4|100622.3|100611.2|100586.2|67
1652197930000|2022-05-10 15:52:10|100645.7|100620.7|100647.6|100622.6|100652|100627|100642.2|100617.2|57
1652197940000|2022-05-10 15:52:20|100647.8|100622.8|100637.8|100612.8|100657.5|100624.6|100635.4|100601.1|57
1652197950000|2022-05-10 15:52:30|100638.2|100613.2|100641.2|100616.2|100646.1|100617.7|100626.5|100596.1|60
1652197960000|2022-05-10 15:52:40|100640.7|100615.7|100643.9|100618.9|100663.7|100624.8|100640.7|100605.2|51
1652197970000|2022-05-10 15:52:50|100644|100619|100652.4|100627.4|100660.8|100627.6|100643.2|100606.5|55
1652197980000|2022-05-10 15:53:00|100651.6|100626.6|100657.9|100632.9|100669.4|100636.1|100650.1|100612.7|69
1652197990000|2022-05-10 15:53:10|100658.8|100633.8|100653.5|100628.5|100668|100633.8|100649.3|100610.7|67
1652198000000|2022-05-10 15:53:20|100652.2|100627.2|100639.7|100614.7|100664.9|100630.2|100639.4|100602.5|74
1652198010000|2022-05-10 15:53:30|100640.7|100615.7|100643.4|100618.4|100655.2|100625.8|100637.8|100602.5|62
1652198020000|2022-05-10 15:53:40|100642.5|100617.5|100651.9|100626.9|100665.6|100629.3|100642.5|100604.4|68
1652198030000|2022-05-10 15:53:50|100650.7|100625.7|100652.3|100627.3|100655|100630|100647.9|100622.9|67
1652198040000|2022-05-10 15:54:00|100652.6|100627.6|100652.6|100627.6|100670.7|100636|100646.3|100620.7|77
1652198050000|2022-05-10 15:54:10|100652.2|100627.2|100651.4|100626.4|100660.2|100635.2|100647.5|100622.5|73
1652198060000|2022-05-10 15:54:20|100651.8|100626.8|100646.9|100621.9|100658.3|100633.3|100646.8|100621.8|74
1652198070000|2022-05-10 15:54:30|100647.5|100622.5|100646.9|100621.9|100664.4|100626.9|100642.4|100605|65
1652198080000|2022-05-10 15:54:40|100645.9|100620.9|100646.4|100621.4|100662.9|100624.9|100644.4|100611.8|67
1652198090000|2022-05-10 15:54:50|100646.5|100621.5|100658|100633|100663.2|100633|100645.7|100611.2|66
1652198100000|2022-05-10 15:55:00|100658.2|100633.2|100680.5|100655.5|100693|100656.1|100654.9|100625|66
1652198110000|2022-05-10 15:55:10|100680|100655|100707|100657|100708|100659.5|100676.3|100629.5|57
1652198120000|2022-05-10 15:55:20|100707.5|100657.5|100688.4|100663.4|100707.6|100667.7|100686.8|100649.4|63
1652198130000|2022-05-10 15:55:30|100686.8|100661.8|100687.2|100662.2|100699.2|100665.7|100680.8|100643.3|64
1652198140000|2022-05-10 15:55:40|100686.7|100661.7|100702.9|100652.9|100705.7|100664|100683.9|100644.5|67
1652198150000|2022-05-10 15:55:50|100702.5|100652.5|100706|100656|100706.6|100668.3|100691.8|100650.4|45
1652198160000|2022-05-10 15:56:00|100705.5|100655.5|100711.6|100661.6|100715.8|100674.8|100696.3|100655.2|45
1652198170000|2022-05-10 15:56:10|100711.8|100661.8|100708.5|100683.5|100723.2|100687.3|100704.4|100661.3|60
1652198180000|2022-05-10 15:56:20|100708.4|100683.4|100735.1|100710.1|100746.9|100710.5|100708|100675.1|60
1652198190000|2022-05-10 15:56:30|100737.4|100712.4|100741.7|100691.7|100748.7|100712.4|100726.8|100688.6|56
1652198200000|2022-05-10 15:56:40|100741.6|100691.6|100719.6|100694.6|100741.6|100704.2|100719.3|100689.8|60
1652198210000|2022-05-10 15:56:50|100720.3|100695.3|100716.3|100691.3|100720.4|100695.4|100715.9|100690.9|55
1652198220000|2022-05-10 15:57:00|100716.6|100691.6|100714.5|100689.5|100717.3|100692.3|100712.5|100687.5|43
1652198230000|2022-05-10 15:57:10|100715.2|100690.2|100734.3|100709.3|100743.3|100709.3|100714.6|100686.5|53
1652198240000|2022-05-10 15:57:20|100765.5|100683.3|100732.2|100707.2|100765.5|100715|100724.8|100683.3|60
1652198250000|2022-05-10 15:57:30|100731.8|100706.8|100733.2|100708.2|100735.7|100710.7|100727.9|100702.9|51
1652198260000|2022-05-10 15:57:40|100733.3|100708.3|100733.8|100708.8|100750.6|100714.5|100732.7|100697|54
1652198270000|2022-05-10 15:57:50|100733.6|100708.6|100729.4|100704.4|100738.6|100713.6|100729.4|100704.4|42
1652198280000|2022-05-10 15:58:00|100728.3|100703.3|100719|100694|100731.2|100706.2|100712.5|100687.5|63
1652198290000|2022-05-10 15:58:10|100718.2|100693.2|100721.6|100696.6|100722.8|100697.8|100714.6|100689.6|51
1652198300000|2022-05-10 15:58:20|100721.4|100696.4|100722.4|100697.4|100722.9|100697.9|100719.3|100694.3|47
1652198310000|2022-05-10 15:58:30|100722|100697|100731|100706|100731.3|100706.3|100722|100697|47
1652198320000|2022-05-10 15:58:40|100731.5|100706.5|100734.4|100709.4|100751.2|100712.5|100727.8|100698.6|63
1652198330000|2022-05-10 15:58:50|100734.2|100709.2|100718.2|100693.2|100734.2|100709.2|100718.2|100693.2|42
1652198340000|2022-05-10 15:59:00|100720.5|100695.5|100720.6|100695.6|100731.7|100701.1|100718|100681.2|63
1652198350000|2022-05-10 15:59:10|100720.8|100695.8|100727.6|100702.6|100731.8|100706.8|100718.3|100693.3|47
1652198360000|2022-05-10 15:59:20|100727.4|100702.4|100721.4|100696.4|100727.7|100702.7|100717.7|100692.7|49
1652198370000|2022-05-10 15:59:30|100719.2|100694.2|100726.1|100701.1|100736.3|100701.1|100717.6|100685.8|56
1652198380000|2022-05-10 15:59:40|100724.8|100699.8|100742.9|100717.9|100746.3|100721.3|100724.8|100699.8|55
1652198390000|2022-05-10 15:59:50|100740.2|100715.2|100736|100711|100740.7|100715.7|100735.5|100710.5|55
1652198400000|2022-05-10 16:00:00|100735.4|100710.4|100753.5|100703.5|100754.2|100717.3|100726.3|100696.2|64
1652198410000|2022-05-10 16:00:10|100754.1|100704.1|100763|100713|100773.5|100717.7|100738.1|100701.7|68
1652198420000|2022-05-10 16:00:20|100767.8|100717.8|100776.9|100726.9|100789.1|100739|100754.3|100717.7|69
1652198430000|2022-05-10 16:00:30|100776.8|100726.8|100772.9|100722.9|100780.1|100730.1|100772.9|100722.9|48
1652198440000|2022-05-10 16:00:40|100773.1|100723.1|100768.3|100718.3|100781.9|100725.6|100761.1|100709.7|66
1652198450000|2022-05-10 16:00:50|100768.8|100718.8|100756.4|100706.4|100789.6|100741.2|100751.9|100701.9|73
1652198460000|2022-05-10 16:01:00|100756.1|100706.1|100799.7|100749.7|100832.2|100771.6|100756.1|100706.1|75
1652198470000|2022-05-10 16:01:10|100799.3|100749.3|100821.5|100771.5|100834.3|100774.9|100798.4|100738.3|76
1652198480000|2022-05-10 16:01:20|100831.8|100753.9|100797.3|100747.3|100831.8|100766.1|100790.5|100737.5|76
1652198490000|2022-05-10 16:01:30|100798.6|100748.6|100766.7|100716.7|100799.7|100749.7|100760.6|100704.5|71
1652198500000|2022-05-10 16:01:40|100766.2|100716.2|100762.9|100712.9|100769.2|100719.2|100759|100709|68
1652198510000|2022-05-10 16:01:50|100763.4|100713.4|100763.5|100713.5|100777.3|100727.3|100761.3|100705.2|69
1652198520000|2022-05-10 16:02:00|100763.1|100713.1|100755.8|100705.8|100763.2|100713.2|100753.5|100703.5|68
1652198530000|2022-05-10 16:02:10|100752.7|100702.7|100726.3|100676.3|100768.8|100718.8|100726.3|100676.3|69
1652198540000|2022-05-10 16:02:20|100726.5|100676.5|100757.3|100707.3|100761.4|100708|100718.8|100668.8|77
1652198550000|2022-05-10 16:02:30|100757.5|100707.5|100792.7|100719.1|100794.5|100729.5|100753.3|100703.3|73
1652198560000|2022-05-10 16:02:40|100780.4|100730.4|100767.9|100717.9|100795.9|100730.4|100762|100703.6|72
1652198570000|2022-05-10 16:02:50|100764|100714|100726.6|100676.6|100777.8|100717.4|100726.6|100676.6|76
1652198580000|2022-05-10 16:03:00|100726.4|100676.4|100685.2|100635.2|100729.3|100679.3|100679.8|100622.3|78
1652198590000|2022-05-10 16:03:10|100683.9|100633.9|100669.3|100644.3|100684.8|100645.3|100664.7|100621.7|69
1652198600000|2022-05-10 16:03:20|100669.2|100644.2|100651.3|100601.3|100677.9|100644.2|100649.6|100597.9|71
1652198610000|2022-05-10 16:03:30|100651.4|100601.4|100649.7|100599.7|100653.8|100603.8|100638.4|100579.6|64
1652198620000|2022-05-10 16:03:40|100648.4|100598.4|100650.8|100600.8|100662.9|100604.8|100644|100586.6|64
1652198630000|2022-05-10 16:03:50|100649.7|100599.7|100658.1|100608.1|100679.8|100614.2|100647.8|100596.1|62
1652198640000|2022-05-10 16:04:00|100659.1|100609.1|100695.3|100645.3|100724.8|100656.2|100656.7|100597.9|74
1652198650000|2022-05-10 16:04:10|100702|100652|100694.1|100644.1|100719.9|100660.3|100693.9|100635.5|72
1652198660000|2022-05-10 16:04:20|100693.6|100643.6|100654.9|100604.9|100694.2|100644.2|100643.3|100593.3|74
1652198670000|2022-05-10 16:04:30|100654.6|100604.6|100659.7|100609.7|100681.4|100630.2|100640.6|100600.6|67
1652198680000|2022-05-10 16:04:40|100658.9|100608.9|100665|100615|100667.5|100622.8|100644.8|100607.2|60
1652198690000|2022-05-10 16:04:50|100664.8|100614.8|100666.6|100616.6|100668.3|100628.7|100650|100606.4|67
1652198700000|2022-05-10 16:05:00|100666.8|100616.8|100673.3|100623.3|100674.3|100624.3|100663.9|100613.9|63
1652198710000|2022-05-10 16:05:10|100673.4|100623.4|100697|100647|100707.1|100648.7|100670.4|100620.4|60
1652198720000|2022-05-10 16:05:20|100707.9|100635.9|100692.3|100642.3|100712.8|100651.4|100692.1|100631.3|70
1652198730000|2022-05-10 16:05:30|100692.4|100642.4|100658.6|100608.6|100693.4|100643.4|100647.6|100591|57
1652198740000|2022-05-10 16:05:40|100657.6|100607.6|100662.1|100612.1|100666|100616|100655.2|100605.2|55
1652198750000|2022-05-10 16:05:50|100661.7|100611.7|100663.1|100613.1|100668.6|100618.6|100661.7|100611.7|54
1652198760000|2022-05-10 16:06:00|100661.3|100611.3|100662.7|100612.7|100665.9|100623.1|100646.3|100611.3|63
1652198770000|2022-05-10 16:06:10|100661.7|100611.7|100645.9|100620.9|100662.7|100621.4|100645.6|100607.9|43
1652198780000|2022-05-10 16:06:20|100645.8|100620.8|100644|100619|100662.7|100627.9|100637.4|100598|68
1652198790000|2022-05-10 16:06:30|100655.4|100605.4|100641.7|100616.7|100655.4|100622.1|100641.6|100605.4|59
1652198800000|2022-05-10 16:06:40|100641.6|100616.6|100656.8|100606.8|100656.8|100617.7|100635.2|100601.3|48
1652198810000|2022-05-10 16:06:50|100655.9|100605.9|100657.6|100607.6|100658.1|100617.2|100634|100596.7|62
1652198820000|2022-05-10 16:07:00|100658.2|100608.2|100646.5|100621.5|100669.2|100634.7|100645|100608.2|76
1652198830000|2022-05-10 16:07:10|100645.8|100620.8|100655.9|100605.9|100657.1|100621.2|100637|100605.4|48
1652198840000|2022-05-10 16:07:20|100655.7|100605.7|100639.9|100614.9|100655.7|100618|100639.7|100605.3|45
1652198850000|2022-05-10 16:07:30|100640.8|100615.8|100651.5|100601.5|100654.9|100617.1|100631.8|100597.1|60
1652198860000|2022-05-10 16:07:40|100651.7|100601.7|100647.6|100597.6|100656.1|100606.1|100647.4|100597.4|52
1652198870000|2022-05-10 16:07:50|100648|100598|100636.1|100611.1|100651.1|100614.7|100633.3|100594.2|54
1652198880000|2022-05-10 16:08:00|100636.3|100611.3|100666.2|100616.2|100666.2|100618.4|100636.3|100604.3|55
1652198890000|2022-05-10 16:08:10|100667.7|100617.7|100663.2|100638.2|100667.8|100639.2|100654.9|100616.9|48
1652198900000|2022-05-10 16:08:20|100662|100637|100675.2|100625.2|100676|100637|100662|100624|34
1652198910000|2022-05-10 16:08:30|100675.3|100625.3|100662.5|100637.5|100675.3|100637.9|100662.2|100624.6|27
1652198920000|2022-05-10 16:08:40|100662.1|100637.1|100654.1|100629.1|100665.1|100637.9|100652.3|100613.4|46
1652198930000|2022-05-10 16:08:50|100653.9|100628.9|100669.9|100644.9|100679.9|100645.4|100650.9|100618.1|57
1652198940000|2022-05-10 16:09:00|100672.5|100647.5|100664.5|100639.5|100683.6|100648.1|100662.5|100625.9|65
1652198950000|2022-05-10 16:09:10|100663.1|100638.1|100703.9|100653.9|100721.7|100660.8|100663.1|100629|71
1652198960000|2022-05-10 16:09:20|100703.8|100653.8|100701.3|100651.3|100707.8|100657.8|100693.8|100643.8|64
1652198970000|2022-05-10 16:09:30|100703.2|100653.2|100717|100667|100733.1|100672|100702.1|100652|67
1652198980000|2022-05-10 16:09:40|100717.1|100667.1|100719.7|100669.7|100722.2|100672.2|100717.1|100667.1|48
1652198990000|2022-05-10 16:09:50|100720.7|100670.7|100722|100672|100726.7|100686.8|100711.8|100670.4|52
1652199000000|2022-05-10 16:10:00|100721.9|100671.9|100719.1|100694.1|100732.2|100694.1|100705.9|100666.5|69
1652199010000|2022-05-10 16:10:10|100720.2|100695.2|100701.3|100676.3|100720.8|100695.8|100697.8|100659.8|64
1652199020000|2022-05-10 16:10:20|100701.2|100676.2|100711.2|100661.2|100711.8|100679.7|100697.3|100660.5|57
1652199030000|2022-05-10 16:10:30|100710.7|100660.7|100710.3|100660.3|100716.6|100674.9|100698.7|100659.8|47
1652199040000|2022-05-10 16:10:40|100710.4|100660.4|100695.3|100645.3|100712.8|100662.8|100694.8|100644.8|66
1652199050000|2022-05-10 16:10:50|100695.5|100645.5|100683.7|100633.7|100698.1|100648.1|100681.2|100631.2|55
1652199060000|2022-05-10 16:11:00|100683.8|100633.8|100684.2|100634.2|100687.2|100637.2|100681.4|100631.4|57
1652199070000|2022-05-10 16:11:10|100683.2|100633.2|100671.6|100621.6|100683.2|100633.2|100671|100621|56
1652199080000|2022-05-10 16:11:20|100671.5|100621.5|100660.7|100610.7|100672.7|100622.7|100658.4|100608.4|62
1652199090000|2022-05-10 16:11:30|100661.5|100611.5|100669.1|100619.1|100673.7|100635.6|100654.7|100611.1|55
1652199100000|2022-05-10 16:11:40|100669.5|100619.5|100650.7|100600.7|100669.6|100631.6|100639.7|100600.7|62
1652199110000|2022-05-10 16:11:50|100651|100601|100629|100604|100655|100605|100629|100593.1|57
1652199120000|2022-05-10 16:12:00|100627.7|100602.7|100629.7|100604.7|100649.9|100608.1|100627.7|100589.1|67
1652199130000|2022-05-10 16:12:10|100629.3|100604.3|100641|100591|100647.8|100612.4|100629.3|100590.8|65
1652199140000|2022-05-10 16:12:20|100642.8|100592.8|100642.5|100592.5|100642.9|100592.9|100639.1|100589.1|60
1652199150000|2022-05-10 16:12:30|100642.4|100592.4|100645.3|100595.3|100648.5|100598.5|100640.5|100590.5|58
1652199160000|2022-05-10 16:12:40|100645.4|100595.4|100628.4|100603.4|100652.2|100608.1|100622|100583.6|67
1652199170000|2022-05-10 16:12:50|100627.8|100602.8|100618.2|100593.2|100635.6|100605.2|100617.3|100584.2|60
1652199180000|2022-05-10 16:13:00|100618.7|100593.7|100627|100577|100631|100593.7|100610.8|100570.2|73
1652199190000|2022-05-10 16:13:10|100626.1|100576.1|100633.7|100583.7|100636.1|100590.3|100615.3|100576|59
1652199200000|2022-05-10 16:13:20|100633.4|100583.4|100627.7|100577.7|100634.1|100584.1|100622.7|100572.7|61
1652199210000|2022-05-10 16:13:30|100627.8|100577.8|100656.6|100606.6|100656.6|100606.6|100621.8|100571.8|72
1652199220000|2022-05-10 16:13:40|100656|100606|100650.2|100600.2|100665.2|100615.2|100650.1|100600.1|54
1652199230000|2022-05-10 16:13:50|100648.3|100598.3|100652.4|100602.4|100654.6|100604.6|100648.3|100598.3|56
1652199240000|2022-05-10 16:14:00|100652.6|100602.6|100633|100583|100652.6|100602.6|100628.6|100571.3|70
1652199250000|2022-05-10 16:14:10|100628.3|100578.3|100606.6|100556.6|100648.7|100589.2|100601.6|100541.3|70
1652199260000|2022-05-10 16:14:20|100604.7|100554.7|100603.7|100553.7|100616|100556.2|100596.3|100536.7|68
1652199270000|2022-05-10 16:14:30|100603.2|100553.2|100594|100544|100604.5|100554.5|100590.7|100540.7|54
1652199280000|2022-05-10 16:14:40|100594.4|100544.4|100604.4|100554.4|100613.6|100554.4|100589.8|100539.8|54
1652199290000|2022-05-10 16:14:50|100615.1|100544.7|100602.8|100552.8|100615.1|100556.1|100596|100543.2|68
1652199300000|2022-05-10 16:15:00|100605|100555|100602|100552|100606.1|100556.1|100597.2|100547.2|65
1652199310000|2022-05-10 16:15:10|100602.3|100552.3|100598.1|100548.1|100615.6|100556.3|100598.1|100545.3|53
1652199320000|2022-05-10 16:15:20|100598.6|100548.6|100592|100542|100601.1|100551.1|100592|100542|69
1652199330000|2022-05-10 16:15:30|100592.4|100542.4|100590.6|100540.6|100600.5|100550.5|100590.2|100540.2|61
1652199340000|2022-05-10 16:15:40|100590.9|100540.9|100570.8|100520.8|100593.4|100543|100570.8|100504.3|64
1652199350000|2022-05-10 16:15:50|100571.1|100521.1|100565|100515|100573.6|100523.6|100564.8|100514.8|69
1652199360000|2022-05-10 16:16:00|100566.4|100516.4|100554.6|100504.6|100588.3|100528.6|100543.8|100493.8|71
1652199370000|2022-05-10 16:16:10|100556.3|100506.3|100563.8|100513.8|100565.7|100515.7|100550.6|100500.6|54
1652199380000|2022-05-10 16:16:20|100566|100516|100566.2|100516.2|100572.3|100522.3|100564|100514|64
1652199390000|2022-05-10 16:16:30|100563|100513|100562.5|100512.5|100565.3|100515.3|100559.8|100509.8|55
1652199400000|2022-05-10 16:16:40|100562.8|100512.8|100570.4|100520.4|100578.3|100528.3|100562.8|100512.8|56
1652199410000|2022-05-10 16:16:50|100570|100520|100577.5|100527.5|100584.6|100534.6|100569.8|100519.8|55
1652199420000|2022-05-10 16:17:00|100577.8|100527.8|100552.2|100502.2|100577.8|100527.8|100552.1|100502.1|66
1652199430000|2022-05-10 16:17:10|100553.1|100503.1|100543.2|100493.2|100560.5|100503.4|100539|100488.9|64
1652199440000|2022-05-10 16:17:20|100544.2|100494.2|100551.2|100501.2|100557.7|100507.7|100544|100494|57
1652199450000|2022-05-10 16:17:30|100546.7|100496.7|100548.1|100498.1|100549.5|100499.5|100546.7|100496.7|45
1652199460000|2022-05-10 16:17:40|100548.8|100498.8|100553.4|100503.4|100554.8|100504.8|100538.7|100488.7|53
1652199470000|2022-05-10 16:17:50|100553.9|100503.9|100547.6|100497.6|100557.6|100505.5|100545.8|100486.6|57
1652199480000|2022-05-10 16:18:00|100550.9|100500.9|100558.5|100508.5|100558.5|100508.5|100547.3|100497.3|63
1652199490000|2022-05-10 16:18:10|100559.3|100509.3|100558.7|100508.7|100564.6|100514.6|100556.7|100506.7|45
1652199500000|2022-05-10 16:18:20|100559.3|100509.3|100563.7|100513.7|100566.8|100516.8|100557.2|100507.2|53
1652199510000|2022-05-10 16:18:30|100563.8|100513.8|100563|100513|100564.4|100514.4|100560.2|100510.2|52
1652199520000|2022-05-10 16:18:40|100562.8|100512.8|100563.3|100513.3|100563.5|100513.5|100562.2|100512.2|26
1652199530000|2022-05-10 16:18:50|100564.5|100514.5|100557.1|100507.1|100564.5|100514.5|100554.2|100504.2|37
1652199540000|2022-05-10 16:19:00|100557|100507|100554.8|100504.8|100557|100507|100552.3|100502.3|47
1652199550000|2022-05-10 16:19:10|100554.5|100504.5|100552.7|100502.7|100554.9|100504.9|100552.3|100502.3|23
1652199560000|2022-05-10 16:19:20|100553.1|100503.1|100534.7|100484.7|100555|100505|100534.7|100471.2|50
1652199570000|2022-05-10 16:19:30|100534.9|100484.9|100533.5|100483.5|100551|100491.1|100533.2|100479.9|61
1652199580000|2022-05-10 16:19:40|100536|100486|100536.6|100486.6|100548.7|100489.4|100534.2|100478.4|53
1652199590000|2022-05-10 16:19:50|100535.2|100485.2|100537.3|100487.3|100540.8|100490.8|100533.8|100483.8|64
1652199600000|2022-05-10 16:20:00|100536.8|100486.8|100537|100487|100539.1|100489.1|100533.1|100483.1|55
1652199610000|2022-05-10 16:20:10|100535.7|100485.7|100541.7|100491.7|100541.9|100491.9|100535.3|100485.3|48
1652199620000|2022-05-10 16:20:20|100543.8|100493.8|100541.3|100491.3|100547.5|100497.5|100539.3|100489.3|51
1652199630000|2022-05-10 16:20:30|100541.1|100491.1|100538.9|100488.9|100542.3|100492.3|100538|100488|38
1652199640000|2022-05-10 16:20:40|100540.5|100490.5|100536|100463.2|100544.5|100491.1|100516.8|100462.1|54
1652199650000|2022-05-10 16:20:50|100536.5|100459.8|100539.6|100463.7|100540.1|100477.1|100523|100458|60
1652199660000|2022-05-10 16:21:00|100525.5|100475.5|100536.1|100486.1|100536.1|100486.1|100523.7|100473.7|49
1652199670000|2022-05-10 16:21:10|100536.9|100486.9|100535|100485|100546.1|100486.9|100533.7|100473.3|43
1652199680000|2022-05-10 16:21:20|100534.8|100484.8|100536.5|100486.5|100536.5|100486.5|100533.8|100483.8|29
1652199690000|2022-05-10 16:21:30|100536.6|100486.6|100535.9|100485.9|100546.4|100486.6|100535|100476.2|28
1652199700000|2022-05-10 16:21:40|100536.2|100486.2|100537|100487|100537.5|100487.5|100535.1|100485.1|29
1652199710000|2022-05-10 16:21:50|100537.2|100487.2|100534.5|100484.5|100537.4|100487.4|100534.5|100484.5|23
1652199720000|2022-05-10 16:22:00|100534.8|100484.8|100544.4|100494.4|100545.8|100497.9|100522.6|100484.8|59
1652199730000|2022-05-10 16:22:10|100544.2|100494.2|100535.2|100485.2|100547.1|100497.1|100535|100485|57
1652199740000|2022-05-10 16:22:20|100535.6|100485.6|100542.1|100492.1|100553.2|100494.6|100533.6|100483.1|59
1652199750000|2022-05-10 16:22:30|100540.6|100490.6|100538.8|100488.8|100543.3|100493.3|100538.8|100488.8|41
1652199760000|2022-05-10 16:22:40|100538.6|100488.6|100552.1|100502.1|100554.8|100514.5|100537.3|100484.1|60
1652199770000|2022-05-10 16:22:50|100551.8|100501.8|100549.2|100499.2|100556.2|100506.2|100549.2|100499.2|62
1652199780000|2022-05-10 16:23:00|100549.4|100499.4|100551.8|100501.8|100551.8|100501.8|100548.2|100498.2|47
1652199790000|2022-05-10 16:23:10|100551.3|100501.3|100542.7|100492.7|100551.3|100501.3|100539.1|100489.1|54
1652199800000|2022-05-10 16:23:20|100543|100493|100555.6|100505.6|100555.6|100505.6|100542|100492|51
1652199810000|2022-05-10 16:23:30|100555.7|100505.7|100564.7|100514.7|100572.1|100524.6|100545.5|100505.5|48
1652199820000|2022-05-10 16:23:40|100565.6|100515.6|100555.4|100505.4|100565.7|100515.7|100555.4|100505.4|55
1652199830000|2022-05-10 16:23:50|100554.3|100504.3|100551.8|100501.8|100555.1|100505.1|100550.3|100500.3|49
1652199840000|2022-05-10 16:24:00|100552|100502|100549.7|100499.7|100552.7|100502.7|100548.3|100498.3|53
1652199850000|2022-05-10 16:24:10|100550.2|100500.2|100558.5|100508.5|100565|100508.5|100548.3|100493.1|54
1652199860000|2022-05-10 16:24:20|100558.6|100508.6|100560.9|100510.9|100571.2|100514.1|100557.8|100500.3|55
1652199870000|2022-05-10 16:24:30|100560.7|100510.7|100563.1|100513.1|100564.4|100514.4|100560.4|100510.4|58
1652199880000|2022-05-10 16:24:40|100563.7|100513.7|100594.3|100522.9|100594.3|100532.5|100563.7|100513.7|35
1652199890000|2022-05-10 16:24:50|100583.8|100533.8|100589.4|100539.4|100594.1|100539.4|100579.5|100520|56
1652199900000|2022-05-10 16:25:00|100589.1|100539.1|100584.1|100534.1|100591.8|100553.7|100569.6|100530.3|59
1652199910000|2022-05-10 16:25:10|100584.2|100534.2|100584.1|100534.1|100587.2|100537.2|100583.5|100533.5|24
1652199920000|2022-05-10 16:25:20|100584.2|100534.2|100590.2|100540.2|100595.3|100545.3|100584.2|100534.2|59
1652199930000|2022-05-10 16:25:30|100590.9|100540.9|100599|100549|100605.5|100568.4|100590.9|100540.9|57
1652199940000|2022-05-10 16:25:40|100600|100550|100600.5|100550.5|100603.4|100553.4|100596.1|100546.1|55
1652199950000|2022-05-10 16:25:50|100599.3|100549.3|100589|100539|100600.7|100550.7|100588.1|100538.1|56
1652199960000|2022-05-10 16:26:00|100589.2|100539.2|100586.8|100536.8|100594.5|100544.5|100585|100535|59
1652199970000|2022-05-10 16:26:10|100587|100537|100583.5|100533.5|100587|100537|100580.2|100530.2|61
1652199980000|2022-05-10 16:26:20|100584.1|100534.1|100571.6|100521.6|100584.1|100534.1|100571.4|100521.4|57
1652199990000|2022-05-10 16:26:30|100571.9|100521.9|100565.2|100515.2|100573.1|100523.1|100563.3|100513.3|66
1652200000000|2022-05-10 16:26:40|100563.9|100513.9|100557.3|100507.3|100565.3|100515.3|100555.4|100505.4|59
1652200010000|2022-05-10 16:26:50|100557.5|100507.5|100545.6|100495.6|100558.2|100508.2|100543.5|100493.5|62
1652200020000|2022-05-10 16:27:00|100546.4|100496.4|100549.2|100499.2|100549.4|100499.4|100543|100493|52
1652200030000|2022-05-10 16:27:10|100548.7|100498.7|100548.2|100498.2|100550|100500|100548.1|100498.1|45
1652200040000|2022-05-10 16:27:20|100548.4|100498.4|100541.3|100491.3|100549.5|100499.5|100536.7|100486.7|60
1652200050000|2022-05-10 16:27:30|100541.2|100491.2|100541.4|100491.4|100545.1|100495.1|100540.6|100490.6|53
1652200060000|2022-05-10 16:27:40|100542.9|100492.9|100541.1|100491.1|100544.1|100494.1|100536.8|100486.8|52
1652200070000|2022-05-10 16:27:50|100540.9|100490.9|100545|100495|100545.2|100506.6|100531.4|100490.9|45
1652200080000|2022-05-10 16:28:00|100545.2|100495.2|100546.4|100496.4|100555.1|100516.2|100540.9|100493.7|56
1652200090000|2022-05-10 16:28:10|100546.3|100496.3|100549.1|100499.1|100550.1|100500.1|100545.8|100495.8|55
1652200100000|2022-05-10 16:28:20|100549.5|100499.5|100546.8|100496.8|100549.8|100499.8|100544.2|100494.2|52
1652200110000|2022-05-10 16:28:30|100547.9|100497.9|100545.3|100495.3|100549.4|100499.4|100544.3|100494.3|48
1652200120000|2022-05-10 16:28:40|100545.8|100495.8|100536.6|100486.6|100545.9|100495.9|100536|100486|53
1652200130000|2022-05-10 16:28:50|100536|100486|100527.6|100477.6|100536.6|100486.6|100522.4|100472.4|60
1652200140000|2022-05-10 16:29:00|100530.6|100480.6|100527.1|100477.1|100531.2|100481.2|100525.4|100475.4|45
1652200150000|2022-05-10 16:29:10|100526.4|100476.4|100530|100480|100530.9|100480.9|100526.1|100476.1|41
1652200160000|2022-05-10 16:29:20|100529.9|100479.9|100543.4|100493.4|100552.2|100513.2|100529.8|100479.8|62
1652200170000|2022-05-10 16:29:30|100543.6|100493.6|100536.8|100511.8|100544.2|100512.4|100531.2|100493.3|51
1652200180000|2022-05-10 16:29:40|100536.7|100511.7|100552.1|100502.1|100553.2|100511.7|100535.3|100501.5|35
1652200190000|2022-05-10 16:29:50|100553.9|100503.9|100530|100505|100557.9|100517.6|100529.4|100492|59
1652200200000|2022-05-10 16:30:00|100529.5|100504.5|100524.4|100499.4|100533.4|100508.4|100524|100499|63
1652200210000|2022-05-10 16:30:10|100523.7|100498.7|100519.6|100494.6|100524.3|100499.3|100516.6|100491.6|56
1652200220000|2022-05-10 16:30:20|100520.1|100495.1|100528.1|100503.1|100533.8|100508.2|100519.4|100482.2|56
1652200230000|2022-05-10 16:30:30|100527.7|100502.7|100529.1|100504.1|100530.5|100505.5|100527.7|100502.7|55
1652200240000|2022-05-10 16:30:40|100529.5|100504.5|100534.6|100509.6|100538|100513|100528.9|100503.9|49
1652200250000|2022-05-10 16:30:50|100536.2|100511.2|100543|100518|100557.1|100519.9|100536.1|100497.6|64
1652200260000|2022-05-10 16:31:00|100544|100519|100559.6|100534.6|100559.6|100534.6|100543.9|100518.9|65
1652200270000|2022-05-10 16:31:10|100553.1|100528.1|100553.7|100528.7|100554.7|100529.7|100550.3|100525.3|53
1652200280000|2022-05-10 16:31:20|100552.5|100527.5|100553.8|100528.8|100554.5|100529.5|100551.2|100526.2|53
1652200290000|2022-05-10 16:31:30|100552.2|100527.2|100551.8|100526.8|100558.8|100533.8|100547.4|100522.4|63
1652200300000|2022-05-10 16:31:40|100551.6|100526.6|100585.3|100535.3|100587.3|100541.6|100550.5|100513.9|48
1652200310000|2022-05-10 16:31:50|100585.7|100535.7|100578.7|100528.7|100586|100536|100578.5|100528.5|38
1652200320000|2022-05-10 16:32:00|100580.8|100530.8|100585.6|100535.6|100586.6|100536.6|100573.1|100523.1|60
1652200330000|2022-05-10 16:32:10|100585.5|100535.5|100592.4|100542.4|100592.8|100542.8|100584.7|100534.7|47
1652200340000|2022-05-10 16:32:20|100593.3|100543.3|100592.9|100542.9|100603.6|100544.8|100589.9|100527.2|39
1652200350000|2022-05-10 16:32:30|100592.5|100542.5|100644.6|100571.5|100644.6|100586.2|100590|100540|66
1652200360000|2022-05-10 16:32:40|100644.3|100572.7|100649.4|100578.2|100652.1|100591.4|100635.8|100570.2|61
1652200370000|2022-05-10 16:32:50|100649|100579|100654|100604|100661.2|100604.5|100641.9|100576.7|58
1652200380000|2022-05-10 16:33:00|100653.3|100603.3|100660.7|100589.7|100665.3|100604.3|100649.2|100587|60
1652200390000|2022-05-10 16:33:10|100651.1|100601.1|100657.5|100607.5|100665.8|100609.1|100649.4|100588.7|63
1652200400000|2022-05-10 16:33:20|100658|100608|100665.7|100615.7|100671.8|100616.6|100658|100597.5|62
1652200410000|2022-05-10 16:33:30|100666.7|100616.7|100686.7|100636.7|100699.1|100637.4|100666.7|100616.7|59
1652200420000|2022-05-10 16:33:40|100687.7|100637.7|100690.1|100619.6|100699.6|100638.3|100679.3|100619.6|50
1652200430000|2022-05-10 16:33:50|100691|100617.9|100686.2|100636.2|100691|100638.8|100678.6|100617.9|54
1652200440000|2022-05-10 16:34:00|100686.3|100636.3|100675.8|100625.8|100689.6|100639.6|100662.5|100616.4|61
1652200450000|2022-05-10 16:34:10|100675.4|100625.4|100678.3|100628.3|100679.6|100629.6|100675|100625|56
1652200460000|2022-05-10 16:34:20|100678|100628|100684.1|100634.1|100685.8|100643.4|100667.8|100623.5|64
1652200470000|2022-05-10 16:34:30|100684.3|100634.3|100690.4|100640.4|100702|100640.8|100680.9|100626.8|60
1652200480000|2022-05-10 16:34:40|100691.3|100641.3|100692|100642|100702|100643.9|100689.5|100631.9|49
1652200490000|2022-05-10 16:34:50|100692.1|100642.1|100689.5|100639.5|100695.1|100645.1|100689.5|100639.5|44
1652200500000|2022-05-10 16:35:00|100701.6|100630|100687.2|100637.2|100701.6|100650.1|100672.9|100630|60
1652200510000|2022-05-10 16:35:10|100668.6|100643.6|100680.3|100630.3|100686|100644.4|100663.2|100619.4|70
1652200520000|2022-05-10 16:35:20|100680.5|100630.5|100685.2|100635.2|100685.8|100635.8|100657.4|100623.4|71
1652200530000|2022-05-10 16:35:30|100685.3|100635.3|100659.8|100609.8|100687.4|100637.4|100659.7|100609.1|61
1652200540000|2022-05-10 16:35:40|100660|100610|100670.4|100620.4|100670.4|100620.4|100655.5|100605.5|61
1652200550000|2022-05-10 16:35:50|100669.2|100619.2|100678.4|100628.4|100679.9|100629.9|100669.2|100619.2|55
1652200560000|2022-05-10 16:36:00|100679.5|100629.5|100690.8|100640.8|100691.1|100649.6|100667.1|100627.1|56
1652200570000|2022-05-10 16:36:10|100690.7|100640.7|100692.7|100642.7|100703.4|100642.7|100681.7|100630|65
1652200580000|2022-05-10 16:36:20|100692.3|100642.3|100699.6|100649.6|100705.9|100653.1|100692.3|100632.6|63
1652200590000|2022-05-10 16:36:30|100700.3|100650.3|100707.9|100657.9|100710.5|100660.5|100697.2|100647.2|58
1652200600000|2022-05-10 16:36:40|100708.3|100658.3|100709.3|100659.3|100712.8|100669|100689.9|100654.5|65
1652200610000|2022-05-10 16:36:50|100709.9|100659.9|100702.6|100652.6|100709.9|100659.9|100696.5|100646.5|68
1652200620000|2022-05-10 16:37:00|100702.9|100652.9|100708.3|100658.3|100712.8|100676.6|100690.5|100647.6|71
1652200630000|2022-05-10 16:37:10|100708|100658|100721.3|100671.3|100723.6|100673.6|100707.9|100657.9|71
1652200640000|2022-05-10 16:37:20|100721.9|100671.9|100732.6|100682.6|100747.9|100688.4|100721.9|100667.3|66
1652200650000|2022-05-10 16:37:30|100732.1|100682.1|100690.4|100616.5|100742.7|100682.9|100678.3|100616.5|74
1652200660000|2022-05-10 16:37:40|100693.1|100617.2|100684.8|100634.8|100704.7|100639.8|100679.9|100617.1|63
1652200670000|2022-05-10 16:37:50|100684.6|100634.6|100671.4|100621.4|100702.3|100637.7|100668.5|100618.5|70
1652200680000|2022-05-10 16:38:00|100671.9|100621.9|100653|100603|100677.6|100625.6|100652.4|100602.4|69
1652200690000|2022-05-10 16:38:10|100653.3|100603.3|100643.1|100593.1|100657.4|100603.5|100640|100584.1|61
1652200700000|2022-05-10 16:38:20|100659.3|100585|100635.9|100585.9|100661.6|100598.6|100633.7|100575.8|65
1652200710000|2022-05-10 16:38:30|100639.3|100589.3|100642.2|100592.2|100656.9|100594.8|100636.1|100579.3|65
1652200720000|2022-05-10 16:38:40|100642.8|100592.8|100643.3|100593.3|100662.5|100599.5|100641.3|100581.7|72
1652200730000|2022-05-10 16:38:50|100643.5|100593.5|100644.1|100573.9|100648.9|100593.5|100629.9|100570.1|72
1652200740000|2022-05-10 16:39:00|100633.6|100583.6|100623.4|100573.4|100648.6|100584.9|100619.9|100563.1|61
1652200750000|2022-05-10 16:39:10|100624.3|100574.3|100632.6|100582.6|100650.9|100586.9|100624.3|100569.1|65
1652200760000|2022-05-10 16:39:20|100632.7|100582.7|100625.2|100575.2|100636.3|100586.3|100621.3|100571.3|62
1652200770000|2022-05-10 16:39:30|100625.3|100575.3|100625.7|100575.7|100628.6|100578.6|100621.2|100571.2|56
1652200780000|2022-05-10 16:39:40|100626.1|100576.1|100607.3|100557.3|100631.3|100581.3|100595.3|100557.3|61
1652200790000|2022-05-10 16:39:50|100606.9|100556.9|100605.3|100555.3|100607.2|100557.2|100604.8|100554.8|52
1652200800000|2022-05-10 16:40:00|100605.7|100555.7|100604|100554|100612.1|100569|100591.3|100553.1|58
1652200810000|2022-05-10 16:40:10|100603.9|100553.9|100588.8|100538.8|100606|100556|100588.6|100538.6|58
1652200820000|2022-05-10 16:40:20|100589.3|100539.3|100594.6|100544.6|100598.3|100548.3|100584.7|100534.7|62
1652200830000|2022-05-10 16:40:30|100594.5|100544.5|100592.4|100542.4|100594.8|100550.5|100574.9|100537.1|63
1652200840000|2022-05-10 16:40:40|100594.4|100544.4|100593.3|100543.3|100603|100553|100592.8|100542.8|66
1652200850000|2022-05-10 16:40:50|100593.9|100543.9|100601|100551|100612.1|100553.6|100591.1|100540.6|62
1652200860000|2022-05-10 16:41:00|100600.9|100550.9|100598|100548|100605.1|100555.1|100597.2|100547.2|60
1652200870000|2022-05-10 16:41:10|100597.9|100547.9|100600|100550|100617.3|100553.7|100597.7|100542.5|51
1652200880000|2022-05-10 16:41:20|100599.9|100549.9|100591.7|100541.7|100609.8|100556.8|100575.9|100536.5|57
1652200890000|2022-05-10 16:41:30|100590.7|100540.7|100599.7|100549.7|100599.7|100549.7|100590.7|100540.7|45
1652200900000|2022-05-10 16:41:40|100599.1|100549.1|100589.4|100539.4|100599.1|100549.1|100589.3|100539.3|47
1652200910000|2022-05-10 16:41:50|100589.8|100539.8|100595.9|100545.9|100598.1|100548.1|100589.1|100539.1|48
1652200920000|2022-05-10 16:42:00|100596|100546|100596.9|100546.9|100616.3|100548.5|100589.8|100536.9|54
1652200930000|2022-05-10 16:42:10|100597.4|100547.4|100598.7|100548.7|100618.2|100550|100592.7|100537.8|58
1652200940000|2022-05-10 16:42:20|100598.2|100548.2|100601.4|100551.4|100617.5|100556|100593.9|100542.3|61
1652200950000|2022-05-10 16:42:30|100601.5|100551.5|100598.5|100548.5|100617.8|100552|100593.9|100541.6|63
1652200960000|2022-05-10 16:42:40|100598|100548|100595.4|100545.4|100598|100548|100589.6|100539.6|52
1652200970000|2022-05-10 16:42:50|100595.5|100545.5|100596.6|100546.6|100598.1|100548.1|100593.8|100543.8|48
1652200980000|2022-05-10 16:43:00|100595.9|100545.9|100599.6|100549.6|100606|100556|100595.8|100545.8|57
1652200990000|2022-05-10 16:43:10|100599.3|100549.3|100605.5|100555.5|100606.5|100556.5|100596.8|100546.8|52
1652201000000|2022-05-10 16:43:20|100605.8|100555.8|100601.5|100551.5|100607.9|100557.9|100601.4|100551.4|55
1652201010000|2022-05-10 16:43:30|100598.5|100548.5|100591.3|100541.3|100612.4|100550.6|100591.2|100535.9|61
1652201020000|2022-05-10 16:43:40|100590.5|100540.5|100598.2|100548.2|100599.4|100549.4|100590.5|100540.5|54
1652201030000|2022-05-10 16:43:50|100597.9|100547.9|100588.1|100538.1|100599.8|100549.8|100584.8|100534.8|64
1652201040000|2022-05-10 16:44:00|100589.2|100539.2|100580.3|100530.3|100607.7|100555.8|100580.2|100528.6|75
1652201050000|2022-05-10 16:44:10|100580.8|100530.8|100591.7|100541.7|100598.7|100548.7|100580.8|100530.8|64
1652201060000|2022-05-10 16:44:20|100592.4|100542.4|100602.3|100552.3|100617.2|100556.8|100580|100542.2|61
1652201070000|2022-05-10 16:44:30|100602.4|100552.4|100590.2|100540.2|100602.4|100552.4|100589.6|100539.6|61
1652201080000|2022-05-10 16:44:40|100589.9|100539.9|100595.2|100545.2|100610.4|100548.7|100588.7|100536.8|53
1652201090000|2022-05-10 16:44:50|100594.7|100544.7|100579.2|100554.2|100606.7|100558|100578.9|100531.5|59
1652201100000|2022-05-10 16:45:00|100578.9|100553.9|100579|100529|100607.1|100554.1|100575.8|100523.9|64
1652201110000|2022-05-10 16:45:10|100578.9|100528.9|100593.5|100543.5|100614.5|100551.7|100578.4|100524.6|64
1652201120000|2022-05-10 16:45:20|100592.4|100542.4|100598.2|100548.2|100613.4|100551.6|100587.8|100537.8|66
1652201130000|2022-05-10 16:45:30|100597.6|100547.6|100620.5|100570.5|100620.5|100570.5|100595.4|100533.3|53
1652201140000|2022-05-10 16:45:40|100620.6|100570.6|100616.2|100566.2|100621.9|100571.3|100610.6|100551.8|57
1652201150000|2022-05-10 16:45:50|100616.5|100566.5|100610.8|100560.8|100617|100567|100608.5|100558.5|52
1652201160000|2022-05-10 16:46:00|100610.4|100560.4|100609.9|100559.9|100610.7|100560.7|100607.3|100557.3|58
1652201170000|2022-05-10 16:46:10|100607.6|100557.6|100608|100558|100608.1|100571.5|100596.5|100555.6|38
1652201180000|2022-05-10 16:46:20|100606.5|100556.5|100612.4|100562.4|100615.3|100565.3|100602.7|100552.7|58
1652201190000|2022-05-10 16:46:30|100612.3|100562.3|100612.1|100562.1|100612.3|100562.3|100610.2|100560.2|35
1652201200000|2022-05-10 16:46:40|100614.7|100564.7|100627.1|100577.1|100628.3|100578.3|100614.7|100564.7|57
1652201210000|2022-05-10 16:46:50|100626.2|100576.2|100626.1|100576.1|100628|100578|100626.1|100576.1|45
1652201220000|2022-05-10 16:47:00|100626|100576|100627.7|100577.7|100628.4|100578.4|100626|100576|29
1652201230000|2022-05-10 16:47:10|100627.6|100577.6|100619.9|100569.9|100627.6|100577.6|100618.8|100568.8|53
1652201240000|2022-05-10 16:47:20|100620.1|100570.1|100611.1|100561.1|100620.3|100570.3|100609.7|100559.7|48
1652201250000|2022-05-10 16:47:30|100610.5|100560.5|100622.4|100572.4|100624.7|100574.7|100609.8|100559.8|56
1652201260000|2022-05-10 16:47:40|100622.2|100572.2|100619.1|100569.1|100622.2|100572.2|100615.5|100565.5|45
1652201270000|2022-05-10 16:47:50|100619.5|100569.5|100621.4|100571.4|100622.4|100572.4|100615.9|100565.9|67
1652201280000|2022-05-10 16:48:00|100621|100571|100648.1|100598.1|100661.3|100599.2|100620.7|100570.7|67
1652201290000|2022-05-10 16:48:10|100647.9|100597.9|100666.3|100616.3|100672.9|100616.7|100634.6|100596.3|61
1652201300000|2022-05-10 16:48:20|100662.1|100612.1|100661.2|100611.2|100674|100637.6|100647.3|100608.5|70
1652201310000|2022-05-10 16:48:30|100660.2|100610.2|100644.7|100594.7|100667.6|100617.6|100639.2|100589.2|64
1652201320000|2022-05-10 16:48:40|100645.2|100595.2|100648|100598|100658.5|100608.5|100645.2|100595.2|57
1652201330000|2022-05-10 16:48:50|100648.1|100598.1|100623.9|100573.9|100648.1|100598.1|100623.6|100569.4|64
1652201340000|2022-05-10 16:49:00|100623.7|100573.7|100587.9|100537.9|100623.7|100573.7|100583.5|100527.9|73
1652201350000|2022-05-10 16:49:10|100587.6|100537.6|100590.7|100540.7|100593.3|100543.3|100578.4|100528.4|68
1652201360000|2022-05-10 16:49:20|100589.9|100539.9|100622.4|100546.6|100632.2|100553.7|100584.5|100534.5|73
1652201370000|2022-05-10 16:49:30|100623.4|100546.2|100600.9|100550.9|100623.4|100562.7|100600.6|100544.6|71
1652201380000|2022-05-10 16:49:40|100601.1|100551.1|100593.8|100543.8|100601.1|100551.1|100593.2|100543.2|50
1652201390000|2022-05-10 16:49:50|100593.6|100543.6|100615.7|100565.7|100616.5|100566.5|100593.2|100534.8|59
1652201400000|2022-05-10 16:50:00|100616|100566|100632.1|100582.1|100640.3|100587|100615.8|100559.2|64
1652201410000|2022-05-10 16:50:10|100630|100580|100637.1|100587.1|100643.7|100593.7|100627.3|100577.3|63
1652201420000|2022-05-10 16:50:20|100637|100587|100634.2|100584.2|100637.3|100587.3|100632.8|100582.8|45
1652201430000|2022-05-10 16:50:30|100634.1|100584.1|100630.2|100580.2|100636.3|100586.3|100627.4|100577.4|52
1652201440000|2022-05-10 16:50:40|100629.5|100579.5|100627|100577|100645.5|100582.6|100625.2|100572|52
1652201450000|2022-05-10 16:50:50|100629.2|100579.2|100609.9|100584.9|100629.2|100588.6|100608.3|100576.8|51
1652201460000|2022-05-10 16:51:00|100622.5|100572.5|100627.2|100577.2|100628.7|100578.7|100621.8|100571.8|51
1652201470000|2022-05-10 16:51:10|100627.5|100577.5|100614.8|100564.8|100627.5|100577.5|100614.8|100564.8|56
1652201480000|2022-05-10 16:51:20|100613.2|100563.2|100613.3|100563.3|100615.3|100565.3|100612.8|100562.8|47
1652201490000|2022-05-10 16:51:30|100609.7|100559.7|100609.8|100559.8|100617.2|100567.2|100606.7|100556.7|60
1652201500000|2022-05-10 16:51:40|100606.5|100556.5|100609.7|100559.7|100611.7|100561.7|100604.5|100554.5|50
1652201510000|2022-05-10 16:51:50|100609|100559|100611.6|100561.6|100612.4|100562.4|100608.5|100558.5|44
1652201520000|2022-05-10 16:52:00|100611.3|100561.3|100625.1|100575.1|100628.5|100578.5|100611|100561|56
1652201530000|2022-05-10 16:52:10|100623.4|100573.4|100635.7|100585.7|100651.2|100586.1|100622.3|100564.1|62
1652201540000|2022-05-10 16:52:20|100635.3|100585.3|100627.5|100577.5|100635.3|100585.3|100624|100574|55
1652201550000|2022-05-10 16:52:30|100625.1|100575.1|100637.6|100587.6|100649.9|100588.8|100625.1|100575.1|64
1652201560000|2022-05-10 16:52:40|100636.2|100586.2|100646|100596|100666.5|100598.4|100633.5|100566.9|69
1652201570000|2022-05-10 16:52:50|100645.8|100595.8|100652|100602|100664.7|100604.5|100645.6|100592.2|51
1652201580000|2022-05-10 16:53:00|100652.1|100602.1|100637.6|100587.6|100652.4|100602.4|100632.9|100582.9|52
1652201590000|2022-05-10 16:53:10|100637.7|100587.7|100642.7|100592.7|100657.6|100592.8|100637.7|100580.8|49
1652201600000|2022-05-10 16:53:20|100643.3|100593.3|100647.8|100597.8|100649.8|100599.8|100643|100593|51
1652201610000|2022-05-10 16:53:30|100649.3|100599.3|100653|100603|100653|100603|100647.4|100597.4|37
1652201620000|2022-05-10 16:53:40|100652.9|100602.9|100642.5|100592.5|100653.2|100603.2|100642.5|100592.5|42
1652201630000|2022-05-10 16:53:50|100638|100588|100650.3|100600.3|100660.3|100608.4|100632.9|100576.9|41
1652201640000|2022-05-10 16:54:00|100650.7|100600.7|100648.9|100598.9|100671.7|100606.3|100648.8|100587.6|59
1652201650000|2022-05-10 16:54:10|100649|100599|100645.2|100595.2|100649.1|100599.1|100641.8|100591.8|46
1652201660000|2022-05-10 16:54:20|100645.3|100595.3|100667.1|100593.5|100668.9|100604.8|100644.9|100592.6|47
1652201670000|2022-05-10 16:54:30|100667.2|100593.7|100668.2|100618.2|100676.9|100618.7|100655.2|100592.8|57
1652201680000|2022-05-10 16:54:40|100667.2|100617.2|100672.6|100622.6|100673.4|100623.4|100659.4|100597|66
1652201690000|2022-05-10 16:54:50|100672.8|100622.8|100694.7|100620.5|100697.1|100634.6|100671.7|100610.6|55
1652201700000|2022-05-10 16:55:00|100693.8|100621.1|100678.6|100628.6|100693.8|100636.5|100677.9|100621.1|58
1652201710000|2022-05-10 16:55:10|100678.2|100628.2|100670.5|100620.5|100681.4|100631.4|100668.5|100618.5|51
1652201720000|2022-05-10 16:55:20|100670|100620|100675.3|100625.3|100675.8|100625.8|100669.3|100619.3|44
1652201730000|2022-05-10 16:55:30|100675.4|100625.4|100671.6|100621.6|100675.4|100625.4|100667.8|100617.8|46
1652201740000|2022-05-10 16:55:40|100672.9|100622.9|100669.5|100619.5|100676.5|100626.5|100667.4|100617.4|56
1652201750000|2022-05-10 16:55:50|100669.6|100619.6|100645.5|100595.5|100669.6|100619.6|100630.7|100592.2|60
1652201760000|2022-05-10 16:56:00|100645.6|100595.6|100652.7|100602.7|100654.1|100604.1|100643.9|100593.9|58
1652201770000|2022-05-10 16:56:10|100652.6|100602.6|100654|100604|100658.5|100620.4|100640.6|100600.5|68
1652201780000|2022-05-10 16:56:20|100654.1|100604.1|100641.6|100591.6|100656.4|100606.4|100624.5|100586.3|63
1652201790000|2022-05-10 16:56:30|100641.9|100591.9|100625.2|100575.2|100646.2|100596.2|100612.3|100572.9|67
1652201800000|2022-05-10 16:56:40|100625.6|100575.6|100592.5|100567.5|100631.9|100575.6|100592|100557.5|60
1652201810000|2022-05-10 16:56:50|100592.3|100567.3|100593.6|100543.6|100600.8|100567.3|100576.2|100526.6|60
1652201820000|2022-05-10 16:57:00|100595.1|100545.1|100594.2|100544.2|100637.8|100575|100589.4|100532.1|65
1652201830000|2022-05-10 16:57:10|100594.9|100544.9|100618.7|100568.7|100633.1|100569.6|100594.8|100544|64
1652201840000|2022-05-10 16:57:20|100618.6|100568.6|100631.8|100581.8|100632.8|100582.8|100616.7|100561.9|65
1652201850000|2022-05-10 16:57:30|100632.2|100582.2|100705.3|100655.3|100715.3|100672.1|100632.2|100582.2|75
1652201860000|2022-05-10 16:57:40|100704.9|100654.9|100718.9|100668.9|100740|100676.7|100704.3|100640.8|78
1652201870000|2022-05-10 16:57:50|100718.8|100668.8|100762.2|100683|100775.4|100717.9|100706.6|100646.6|77
1652201880000|2022-05-10 16:58:00|100743.5|100693.5|100756.5|100706.5|100777.8|100715.8|100743.2|100667.6|79
1652201890000|2022-05-10 16:58:10|100757.1|100707.1|100724.8|100674.8|100770.1|100719.2|100714.8|100664.8|76
1652201900000|2022-05-10 16:58:20|100724.9|100674.9|100701.9|100651.9|100742.4|100679.9|100699.2|100649.2|70
1652201910000|2022-05-10 16:58:30|100703.4|100653.4|100696.1|100646.1|100713.6|100653.4|100687.3|100633.1|74
1652201920000|2022-05-10 16:58:40|100695.5|100645.5|100697.1|100647.1|100715.6|100653.7|100694.1|100635.9|65
1652201930000|2022-05-10 16:58:50|100696.7|100646.7|100703.9|100653.9|100717.2|100657.2|100692.5|100636.8|72
1652201940000|2022-05-10 16:59:00|100704.3|100654.3|100738.3|100688.3|100741|100691|100704.2|100650.6|74
1652201950000|2022-05-10 16:59:10|100738.6|100688.6|100774.2|100724.2|100780.9|100726.1|100738.6|100679.8|72
1652201960000|2022-05-10 16:59:20|100773.7|100723.7|100773|100723|100793.2|100730.8|100770.7|100719.6|68
1652201970000|2022-05-10 16:59:30|100766.4|100716.4|100763.8|100713.8|100789.4|100722.3|100760.8|100703.7|75
1652201980000|2022-05-10 16:59:40|100764|100714|100766.5|100716.5|100771.2|100721.2|100760.7|100710.7|66
1652201990000|2022-05-10 16:59:50|100766.2|100716.2|100770.5|100720.5|100781.7|100720.5|100755|100700.8|72
1652202000000|2022-05-10 17:00:00|100768.4|100718.4|100767.6|100717.6|100768.4|100718.4|100755.3|100705.3|74
1652202010000|2022-05-10 17:00:10|100767.1|100717.1|100741.2|100691.2|100767.5|100717.5|100731.6|100657.7|70
1652202020000|2022-05-10 17:00:20|100741.3|100691.3|100758.4|100708.4|100770.2|100708.4|100740.4|100686.3|66
1652202030000|2022-05-10 17:00:30|100776.2|100694.1|100745.6|100695.6|100776.2|100729.6|100745.6|100690.8|74
1652202040000|2022-05-10 17:00:40|100748.4|100698.4|100730.8|100657.2|100756.2|100698.5|100713|100652.5|76
1652202050000|2022-05-10 17:00:50|100731.7|100655.9|100711.5|100661.5|100734.7|100669.3|100707.7|100647.9|73
1652202060000|2022-05-10 17:01:00|100710.9|100660.9|100699.1|100649.1|100732.6|100670|100699.1|100643.3|73
1652202070000|2022-05-10 17:01:10|100697.5|100647.5|100669.3|100619.3|100705.6|100650.7|100669.3|100609.7|75
1652202080000|2022-05-10 17:01:20|100668.3|100618.3|100661.5|100611.5|100678.2|100618.3|100660|100607.6|70
1652202090000|2022-05-10 17:01:30|100661|100611|100665.2|100615.2|100681.1|100624.4|100642.4|100592.4|70
1652202100000|2022-05-10 17:01:40|100665.3|100615.3|100669.3|100619.3|100670.7|100620.7|100653.3|100590.8|74
1652202110000|2022-05-10 17:01:50|100668.6|100618.6|100671.2|100621.2|100674.9|100624.9|100659.8|100609.8|72
1652202120000|2022-05-10 17:02:00|100670.7|100620.7|100684.9|100634.9|100688.1|100651.6|100658.1|100618.1|67
1652202130000|2022-05-10 17:02:10|100684.7|100634.7|100702.8|100652.8|100718.2|100655.8|100669.2|100631.3|62
1652202140000|2022-05-10 17:02:20|100703.6|100653.6|100694.7|100644.7|100710.8|100653.7|100693.6|100635.4|63
1652202150000|2022-05-10 17:02:30|100694.1|100644.1|100693.3|100643.3|100715|100660.2|100687.4|100635.5|74
1652202160000|2022-05-10 17:02:40|100692.9|100642.9|100656.8|100583.8|100697.3|100643.4|100650.7|100570.2|76
1652202170000|2022-05-10 17:02:50|100656.2|100585.5|100647.2|100571.4|100667.2|100597.4|100628.3|100568.9|72
1652202180000|2022-05-10 17:03:00|100643.5|100572.2|100620.9|100548|100650.4|100582.9|100596.3|100537.6|80
1652202190000|2022-05-10 17:03:10|100618.9|100548.8|100592.2|100542.2|100618.9|100549|100590.8|100527.8|67
1652202200000|2022-05-10 17:03:20|100594.1|100544.1|100598|100548|100612.5|100548.3|100592.9|100533.1|69
1652202210000|2022-05-10 17:03:30|100609.6|100538.6|100594.2|100544.2|100613.2|100551.6|100593|100533.6|63
1652202220000|2022-05-10 17:03:40|100593.7|100543.7|100597|100547|100608.2|100547.8|100593.7|100533.2|57
1652202230000|2022-05-10 17:03:50|100597.1|100547.1|100586|100512|100611.2|100549.5|100568.5|100509|69
1652202240000|2022-05-10 17:04:00|100573.2|100523.2|100621.9|100534.8|100626.1|100539.8|100573.2|100513.3|79
1652202250000|2022-05-10 17:04:10|100609.4|100534.7|100586.1|100504.8|100609.4|100534.7|100570.3|100501.8|73
1652202260000|2022-05-10 17:04:20|100585.5|100504.3|100597.2|100519.1|100600.3|100523|100584.3|100504.3|60
1652202270000|2022-05-10 17:04:30|100593.2|100520.1|100596.7|100526.2|100599.8|100535.7|100581.9|100519.9|62
1652202280000|2022-05-10 17:04:40|100596.9|100523.5|100593.6|100520.7|100599.5|100539.8|100582.6|100520.4|69
1652202290000|2022-05-10 17:04:50|100594.3|100521.2|100563.6|100492.3|100595.9|100530.1|100553.2|100491.4|57
1652202300000|2022-05-10 17:05:00|100577.7|100490.9|100546.4|100496.4|100583.2|100511|100545|100490.9|77
1652202310000|2022-05-10 17:05:10|100545.6|100495.6|100538.8|100488.8|100545.8|100495.8|100537.8|100487.8|64
1652202320000|2022-05-10 17:05:20|100538.9|100488.9|100538.5|100488.5|100544.5|100494.5|100537.2|100487.2|56
1652202330000|2022-05-10 17:05:30|100538.9|100488.9|100551.2|100501.2|100552.5|100502.5|100538.9|100488.9|61
1652202340000|2022-05-10 17:05:40|100551|100501|100550.2|100500.2|100554.3|100504.3|100547.4|100497.4|42
1652202350000|2022-05-10 17:05:50|100551.2|100501.2|100547.1|100497.1|100552.6|100502.6|100544.7|100494.7|54
1652202360000|2022-05-10 17:06:00|100548.2|100498.2|100557.2|100507.2|100558.8|100508.8|100545.6|100495.6|59
1652202370000|2022-05-10 17:06:10|100557.3|100507.3|100546|100496|100558.3|100509.7|100532.2|100493.6|55
1652202380000|2022-05-10 17:06:20|100545.8|100495.8|100540|100490|100552.3|100498.9|100535.9|100482.1|55
1652202390000|2022-05-10 17:06:30|100539.2|100489.2|100544.9|100494.9|100552.6|100502.6|100539.2|100489.2|60
1652202400000|2022-05-10 17:06:40|100544|100494|100551.4|100501.4|100571.2|100508.2|100543.4|100488.3|53
1652202410000|2022-05-10 17:06:50|100552|100502|100571.9|100521.9|100571.9|100521.9|100550|100491.2|51
1652202420000|2022-05-10 17:07:00|100571.5|100521.5|100563.3|100513.3|100575.8|100521.5|100560.1|100502.3|66
1652202430000|2022-05-10 17:07:10|100562.3|100512.3|100574.7|100501.9|100574.7|100513.2|100552|100496.1|58
1652202440000|2022-05-10 17:07:20|100564|100514|100560.3|100510.3|100565.4|100515.4|100556.4|100506.4|54
1652202450000|2022-05-10 17:07:30|100560.4|100510.4|100556.9|100506.9|100560.7|100510.7|100554.2|100504.2|34
1652202460000|2022-05-10 17:07:40|100556|100506|100559.4|100509.4|100570.9|100513.1|100556|100498.1|57
1652202470000|2022-05-10 17:07:50|100559|100509|100556.4|100506.4|100565.7|100515.7|100556.4|100506.4|51
1652202480000|2022-05-10 17:08:00|100556.9|100506.9|100563|100513|100567.2|100517.2|100556.9|100506.9|52
1652202490000|2022-05-10 17:08:10|100562.6|100512.6|100565.5|100515.5|100566.4|100528.1|100551.9|100507.2|60
1652202500000|2022-05-10 17:08:20|100565.4|100515.4|100591.4|100541.4|100601.4|100541.4|100560.4|100515|55
1652202510000|2022-05-10 17:08:30|100586.5|100536.5|100598.8|100548.8|100614.4|100555.6|100586.5|100526.8|65
1652202520000|2022-05-10 17:08:40|100599.9|100549.9|100600.8|100550.8|100619.7|100561.9|100592.8|100542.8|59
1652202530000|2022-05-10 17:08:50|100612.6|100538.2|100588.3|100538.3|100612.6|100551.1|100584.4|100533.9|67
1652202540000|2022-05-10 17:09:00|100588.9|100538.9|100585.4|100535.4|100599.3|100539.2|100583.7|100525.5|51
1652202550000|2022-05-10 17:09:10|100584.1|100534.1|100588.8|100538.8|100589.7|100539.7|100583.3|100533.3|45
1652202560000|2022-05-10 17:09:20|100590.9|100540.9|100589.5|100539.5|100602.9|100541.7|100585.7|100526.8|52
1652202570000|2022-05-10 17:09:30|100589.6|100539.6|100586|100536|100592|100542|100585.5|100535.5|45
1652202580000|2022-05-10 17:09:40|100585.1|100535.1|100590.8|100540.8|100590.8|100540.8|100585.1|100535.1|60
1652202590000|2022-05-10 17:09:50|100590.4|100540.4|100593.5|100543.5|100599.5|100543.6|100586.7|100525.7|57
1652202600000|2022-05-10 17:10:00|100592.4|100542.4|100600.9|100550.9|100605.1|100568.8|100584.1|100542.4|78
1652202610000|2022-05-10 17:10:10|100601.1|100551.1|100600.8|100550.8|100621.5|100566.8|100599.1|100545.8|55
1652202620000|2022-05-10 17:10:20|100603|100553|100600.6|100550.6|100615.2|100565.2|100599.5|100537|68
1652202630000|2022-05-10 17:10:30|100600.5|100550.5|100610.7|100560.7|100616.1|100560.9|100599.4|100543.7|66
1652202640000|2022-05-10 17:10:40|100610.4|100560.4|100625.3|100575.3|100642.7|100578.8|100610.1|100558|68
1652202650000|2022-05-10 17:10:50|100625.7|100575.7|100634.4|100584.4|100647.2|100586.3|100616.4|100566.4|64
1652202660000|2022-05-10 17:11:00|100635.3|100585.3|100654.2|100579.7|100662.2|100602|100634.9|100577.5|74
1652202670000|2022-05-10 17:11:10|100643.3|100593.3|100639.3|100589.3|100668.6|100605|100633.4|100572.6|69
1652202680000|2022-05-10 17:11:20|100639.4|100589.4|100645.7|100595.7|100660.8|100600.9|100639.3|100588.2|59
1652202690000|2022-05-10 17:11:30|100645.4|100595.4|100651.8|100601.8|100652.1|100602.1|100643.9|100593.9|56
1652202700000|2022-05-10 17:11:40|100651.9|100601.9|100654.6|100604.6|100661.2|100607.3|100648.8|100591.2|53
1652202710000|2022-05-10 17:11:50|100654.4|100604.4|100658.8|100608.8|100658.8|100608.8|100653.6|100603.6|46
1652202720000|2022-05-10 17:12:00|100658.7|100608.7|100661.9|100611.9|100679.7|100626.2|100649.5|100604.4|66
1652202730000|2022-05-10 17:12:10|100661.7|100611.7|100660.2|100610.2|100661.9|100611.9|100659.2|100609.2|44
1652202740000|2022-05-10 17:12:20|100660.4|100610.4|100662|100612|100664.9|100614.9|100652.4|100602.4|51
1652202750000|2022-05-10 17:12:30|100662.2|100612.2|100666.6|100616.6|100666.6|100616.6|100659.6|100609.6|49
1652202760000|2022-05-10 17:12:40|100665.5|100615.5|100673.3|100623.3|100674.5|100624.5|100663.7|100613.7|60
1652202770000|2022-05-10 17:12:50|100673.4|100623.4|100664.4|100614.4|100687.1|100625|100664.4|100611.5|50
1652202780000|2022-05-10 17:13:00|100664|100614|100669.2|100619.2|100669.3|100619.3|100663.9|100613.9|38
1652202790000|2022-05-10 17:13:10|100669|100619|100680.2|100630.2|100681.4|100640.7|100653.2|100618.8|62
1652202800000|2022-05-10 17:13:20|100679.4|100629.4|100674.8|100624.8|100688.1|100645.6|100664.8|100624.3|63
1652202810000|2022-05-10 17:13:30|100674.4|100624.4|100683|100633|100683.4|100645.2|100659.6|100622.8|56
1652202820000|2022-05-10 17:13:40|100682.9|100632.9|100688|100638|100688.9|100638.9|100678.2|100628.2|58
1652202830000|2022-05-10 17:13:50|100691.8|100641.8|100691.7|100641.7|100695.4|100645.4|100691.3|100641.3|48
1652202840000|2022-05-10 17:14:00|100691.5|100641.5|100702.8|100652.8|100724.5|100660.6|100686.8|100636.8|62
1652202850000|2022-05-10 17:14:10|100703.7|100653.7|100700|100650|100705.8|100655.8|100698.6|100648.6|51
1652202860000|2022-05-10 17:14:20|100700.4|100650.4|100703.7|100653.7|100703.8|100653.8|100700.4|100650.4|51
1652202870000|2022-05-10 17:14:30|100703.3|100653.3|100686.5|100636.5|100703.4|100653.4|100680.8|100620.2|65
1652202880000|2022-05-10 17:14:40|100686.1|100636.1|100689.9|100639.9|100690.7|100640.7|100679.7|100629.7|60
1652202890000|2022-05-10 17:14:50|100690.1|100640.1|100674.4|100624.4|100695.4|100640.3|100669.3|100603.3|65
1652202900000|2022-05-10 17:15:00|100672.8|100622.8|100652.5|100602.5|100675.3|100625.3|100646.2|100596.2|59
1652202910000|2022-05-10 17:15:10|100651.5|100601.5|100676.3|100626.3|100676.6|100626.6|100639.3|100585.5|75
1652202920000|2022-05-10 17:15:20|100676.4|100626.4|100675.2|100625.2|100687.6|100627|100674.5|100616.3|49
1652202930000|2022-05-10 17:15:30|100675.1|100625.1|100679.1|100629.1|100689.4|100631.3|100673.7|100613.6|55
1652202940000|2022-05-10 17:15:40|100676.2|100626.2|100670.6|100620.6|100677.4|100627.4|100670|100620|62
1652202950000|2022-05-10 17:15:50|100671.2|100621.2|100678.1|100628.1|100691.4|100629.1|100670.6|100616.7|51
1652202960000|2022-05-10 17:16:00|100676.6|100626.6|100670.3|100620.3|100693.4|100630|100670.3|100608.4|59
1652202970000|2022-05-10 17:16:10|100668.6|100618.6|100663.9|100613.9|100676.5|100626.5|100661.1|100601.7|64
1652202980000|2022-05-10 17:16:20|100664|100614|100663.1|100613.1|100681.5|100617.5|100658.8|100604.2|63
1652202990000|2022-05-10 17:16:30|100663.3|100613.3|100666.4|100616.4|100685.8|100619.4|100661.9|100605.1|62
1652203000000|2022-05-10 17:16:40|100667.2|100617.2|100665.2|100615.2|100668.2|100618.2|100663.9|100613.9|41
1652203010000|2022-05-10 17:16:50|100664.3|100614.3|100672.9|100622.9|100682.3|100626.1|100664.1|100605.7|57
1652203020000|2022-05-10 17:17:00|100672.7|100622.7|100713.9|100641.3|100722.9|100663|100670.7|100617.7|77
1652203030000|2022-05-10 17:17:10|100703.8|100653.8|100701.6|100651.6|100720.1|100657.6|100698.1|100625.4|67
1652203040000|2022-05-10 17:17:20|100701.4|100651.4|100668.2|100618.2|100712.4|100652.4|100667.1|100610|65
1652203050000|2022-05-10 17:17:30|100667.9|100617.9|100664.2|100614.2|100677|100620.8|100662.2|100606.6|48
1652203060000|2022-05-10 17:17:40|100664.8|100614.8|100670.2|100620.2|100687.9|100626.5|100664.4|100612.1|74
1652203070000|2022-05-10 17:17:50|100670.7|100620.7|100663.9|100613.9|100672.8|100622.8|100661.8|100611.8|57
1652203080000|2022-05-10 17:18:00|100664.2|100614.2|100667.8|100617.8|100678.5|100626.2|100647|100606|70
1652203090000|2022-05-10 17:18:10|100668.9|100618.9|100668.1|100618.1|100669.7|100619.7|100664|100614|73
1652203100000|2022-05-10 17:18:20|100668.5|100618.5|100656.6|100606.6|100669.5|100619.5|100650.6|100600.6|57
1652203110000|2022-05-10 17:18:30|100656.2|100606.2|100668.3|100618.3|100671.1|100621.1|100655.6|100605.6|64
1652203120000|2022-05-10 17:18:40|100668.1|100618.1|100673.8|100623.8|100689.9|100637.4|100659|100602.6|68
1652203130000|2022-05-10 17:18:50|100673|100623|100673.7|100623.7|100677.4|100624.5|100668.4|100605.8|56
1652203140000|2022-05-10 17:19:00|100674.7|100624.7|100677.5|100627.5|100690.8|100636.7|100670.1|100617.9|68
1652203150000|2022-05-10 17:19:10|100676.1|100626.1|100689.9|100639.9|100707|100640.5|100674.9|100624.9|56
1652203160000|2022-05-10 17:19:20|100690.3|100640.3|100688.1|100638.1|100690.7|100640.7|100686|100636|46
1652203170000|2022-05-10 17:19:30|100688|100638|100698.5|100622.5|100698.5|100638|100679.2|100620.8|42
1652203180000|2022-05-10 17:19:40|100699.2|100622.2|100693.6|100622.9|100701.1|100635.8|100682.8|100622.2|46
1652203190000|2022-05-10 17:19:50|100693.5|100622.7|100698.6|100626.4|100698.6|100636.8|100684.1|100622.7|23
1652203200000|2022-05-10 17:20:00|100698.5|100630.5|100691.6|100617.6|100698.5|100630.5|100670.5|100610.3|69
1652203210000|2022-05-10 17:20:10|100691.4|100618|100686.2|100609.7|100691.4|100627.4|100673.8|100609.7|57
1652203220000|2022-05-10 17:20:20|100672.4|100622.4|100676|100626|100687.8|100626.5|100671.4|100608.5|69
1652203230000|2022-05-10 17:20:30|100675.8|100625.8|100683.5|100633.5|100692.7|100633.5|100675.8|100615.7|60
1652203240000|2022-05-10 17:20:40|100693|100622.6|100686|100636|100699.6|100639.4|100678.6|100621|53
1652203250000|2022-05-10 17:20:50|100686.2|100636.2|100688.5|100638.5|100688.5|100638.5|100683.4|100633.4|45
1652203260000|2022-05-10 17:21:00|100688.8|100638.8|100684.1|100634.1|100702.5|100639.8|100680|100621.6|53
1652203270000|2022-05-10 17:21:10|100684|100634|100682.5|100632.5|100685.9|100635.9|100680.5|100630.5|51
1652203280000|2022-05-10 17:21:20|100682.1|100632.1|100682.8|100632.8|100698.2|100648.6|100669.1|100621.4|66
1652203290000|2022-05-10 17:21:30|100685.8|100635.8|100711.4|100661.4|100720.7|100662.3|100685.8|100632.5|68
1652203300000|2022-05-10 17:21:40|100711.9|100661.9|100712.3|100662.3|100718.8|100662.3|100707.9|100648.3|56
1652203310000|2022-05-10 17:21:50|100712.4|100662.4|100713.7|100663.7|100715|100665|100712.1|100662.1|48
1652203320000|2022-05-10 17:22:00|100712.8|100662.8|100710.5|100660.5|100713.4|100663.4|100709.5|100659.5|47
1652203330000|2022-05-10 17:22:10|100712.1|100662.1|100716.1|100666.1|100723|100666.7|100709.9|100649.3|54
1652203340000|2022-05-10 17:22:20|100715.6|100665.6|100708.1|100658.1|100716.9|100666.9|100707.5|100657.5|63
1652203350000|2022-05-10 17:22:30|100707.5|100657.5|100709.7|100659.7|100719.2|100662.9|100700.6|100647.4|62
1652203360000|2022-05-10 17:22:40|100732.5|100660.3|100728.7|100678.7|100742.7|100682.9|100721|100657.8|67
1652203370000|2022-05-10 17:22:50|100726.9|100676.9|100735.4|100685.4|100739.5|100689.5|100726.7|100676.7|66
1652203380000|2022-05-10 17:23:00|100737.6|100687.6|100739|100689|100751|100691|100734.9|100680.2|63
1652203390000|2022-05-10 17:23:10|100738.9|100688.9|100739.1|100689.1|100757.6|100692|100732.4|100675.5|69
1652203400000|2022-05-10 17:23:20|100740.9|100690.9|100742.7|100692.7|100752.8|100695.5|100740.9|100681.9|63
1652203410000|2022-05-10 17:23:30|100743|100693|100744.8|100694.8|100745.7|100695.7|100742.5|100692.5|41
1652203420000|2022-05-10 17:23:40|100744.7|100694.7|100754.8|100704.8|100758|100705.8|100743.3|100682.6|61
1652203430000|2022-05-10 17:23:50|100755.5|100705.5|100767.2|100692.1|100769.4|100707.7|100754.8|100691.7|62
1652203440000|2022-05-10 17:24:00|100768.1|100691.5|100752.3|100702.3|100768.8|100710|100752.3|100691.5|49
1652203450000|2022-05-10 17:24:10|100763.2|100691.5|100762.8|100690.5|100764.8|100703|100752.3|100688.4|44
1652203460000|2022-05-10 17:24:20|100762.6|100690.3|100760.7|100710.7|100776|100714.7|100753.9|100689.2|66
1652203470000|2022-05-10 17:24:30|100770.5|100698.6|100761.8|100711.8|100772.4|100713.1|100755|100689.5|60
1652203480000|2022-05-10 17:24:40|100762|100712|100787|100737|100792.4|100742.4|100759.7|100695.6|52
1652203490000|2022-05-10 17:24:50|100786.8|100736.8|100809.8|100759.8|100821.1|100763.5|100786.6|100726.4|67
1652203500000|2022-05-10 17:25:00|100810.9|100760.9|100771.2|100721.2|100810.9|100760.9|100734.7|100658.3|80
1652203510000|2022-05-10 17:25:10|100772.5|100722.5|100788.5|100738.5|100797.3|100754.8|100772.5|100722.5|65
1652203520000|2022-05-10 17:25:20|100788.3|100738.3|100783.7|100733.7|100788.3|100738.3|100783.7|100733.7|38
1652203530000|2022-05-10 17:25:30|100784.3|100734.3|100776.1|100699.8|100790.7|100734.3|100763.2|100697.2|68
1652203540000|2022-05-10 17:25:40|100775.3|100701.8|100751.5|100701.5|100776.9|100713.7|100748.9|100687.4|55
1652203550000|2022-05-10 17:25:50|100751.3|100701.3|100752.7|100702.7|100765.6|100704.6|100750.9|100691|48
1652203560000|2022-05-10 17:26:00|100752.6|100702.6|100753.3|100703.3|100754.8|100704.8|100750.4|100700.4|40
1652203570000|2022-05-10 17:26:10|100753.4|100703.4|100753.1|100703.1|100758.2|100708.2|100748.6|100698.6|56
1652203580000|2022-05-10 17:26:20|100752.5|100702.5|100750.6|100700.6|100754.1|100704.1|100750.4|100700.4|52
1652203590000|2022-05-10 17:26:30|100750.5|100700.5|100749.8|100699.8|100752.5|100702.5|100748.5|100698.5|43
1652203600000|2022-05-10 17:26:40|100748.7|100698.7|100784.4|100734.4|100786.2|100736.2|100748.7|100698.7|60
1652203610000|2022-05-10 17:26:50|100784.3|100734.3|100774.1|100724.1|100784.3|100734.3|100771.1|100721.1|63
1652203620000|2022-05-10 17:27:00|100774.4|100724.4|100747.2|100697.2|100777.2|100727.2|100746.9|100696.9|61
1652203630000|2022-05-10 17:27:10|100746.4|100696.4|100768.9|100695.1|100769.9|100704.2|100745.7|100672.9|69
1652203640000|2022-05-10 17:27:20|100768|100694.8|100761.2|100690.4|100771.5|100708.2|100750.1|100686.7|60
1652203650000|2022-05-10 17:27:30|100751.8|100701.8|100758.8|100685.2|100760.7|100704|100747.2|100685.2|37
1652203660000|2022-05-10 17:27:40|100748.1|100698.1|100746.7|100696.7|100758.6|100699.8|100745.8|100685.9|32
1652203670000|2022-05-10 17:27:50|100746|100696|100755.3|100705.3|100764.1|100708.4|100745.4|100686|42
1652203680000|2022-05-10 17:28:00|100755.6|100705.6|100770.5|100692.1|100773.3|100709.7|100754.6|100692.1|44
1652203690000|2022-05-10 17:28:10|100769.3|100691.8|100723.1|100643.7|100771.7|100708.4|100708.2|100641.4|63
1652203700000|2022-05-10 17:28:20|100723|100642.6|100718.2|100668.2|100736.2|100670.8|100718.2|100640.4|69
1652203710000|2022-05-10 17:28:30|100718.1|100668.1|100715|100665|100726.4|100668.6|100713.4|100652.9|49
1652203720000|2022-05-10 17:28:40|100724.7|100654.4|100724.4|100652.8|100729.5|100675.8|100713.2|100648.3|61
1652203730000|2022-05-10 17:28:50|100714.6|100664.6|100705.1|100655.1|100721.6|100671.6|100705.1|100655.1|57
1652203740000|2022-05-10 17:29:00|100703.5|100653.5|100705.8|100655.8|100712.1|100662.1|100699.7|100649.7|72
1652203750000|2022-05-10 17:29:10|100705.5|100655.5|100719.1|100646|100719.1|100659.1|100703.8|100644.8|53
1652203760000|2022-05-10 17:29:20|100718.9|100646.6|100710.7|100660.7|100718.9|100663.3|100695.5|100645.3|76
1652203770000|2022-05-10 17:29:30|100710.4|100660.4|100717.9|100667.9|100720.8|100670.8|100707.7|100657.7|63
1652203780000|2022-05-10 17:29:40|100718|100668|100709.3|100659.3|100720|100670|100708.6|100658.6|48
1652203790000|2022-05-10 17:29:50|100710.1|100660.1|100705.4|100655.4|100711.1|100668.5|100688.9|100652.4|53
1652203800000|2022-05-10 17:30:00|100705.6|100655.6|100721.1|100671.1|100721.1|100671.1|100701.2|100651.2|64
1652203810000|2022-05-10 17:30:10|100719.6|100669.6|100726.4|100676.4|100729.2|100679.2|100718.5|100668.5|62
1652203820000|2022-05-10 17:30:20|100726.3|100676.3|100712.7|100662.7|100726.6|100677.1|100700.9|100662.3|46
1652203830000|2022-05-10 17:30:30|100713|100663|100714|100664|100718.6|100664.9|100701.2|100642.2|68
1652203840000|2022-05-10 17:30:40|100713.9|100663.9|100720.5|100670.5|100720.5|100670.5|100712.5|100662.5|60
1652203850000|2022-05-10 17:30:50|100719.2|100669.2|100717.6|100667.6|100725.6|100675.6|100716.9|100666.9|35
1652203860000|2022-05-10 17:31:00|100717.3|100667.3|100723.1|100673.1|100723.5|100673.5|100716.7|100666.7|46
1652203870000|2022-05-10 17:31:10|100722.4|100672.4|100721.5|100671.5|100723.8|100673.8|100721.5|100671.5|33
1652203880000|2022-05-10 17:31:20|100721.1|100671.1|100710.1|100685.1|100722.1|100687|100710.1|100670|33
1652203890000|2022-05-10 17:31:30|100710.8|100685.8|100710.6|100660.6|100723.4|100685.8|100700.1|100652|45
1652203900000|2022-05-10 17:31:40|100710.4|100660.4|100715.8|100665.8|100725.3|100667.5|100710|100654.3|57
1652203910000|2022-05-10 17:31:50|100715.7|100665.7|100725.1|100675.1|100725.7|100675.7|100711.5|100661.5|44
1652203920000|2022-05-10 17:32:00|100725.2|100675.2|100701.6|100676.6|100725.3|100676.6|100695.7|100658.9|57
1652203930000|2022-05-10 17:32:10|100701.9|100676.9|100685.8|100660.8|100704.9|100676.9|100684.8|100653.8|53
1652203940000|2022-05-10 17:32:20|100685.1|100660.1|100677|100652|100687.1|100662.1|100677|100652|45
1652203950000|2022-05-10 17:32:30|100676.6|100651.6|100675.7|100650.7|100690.2|100652.7|100671.7|100634.7|30
1652203960000|2022-05-10 17:32:40|100676.2|100651.2|100690.2|100640.2|100691.7|100651.2|100664.2|100627.6|68
1652203970000|2022-05-10 17:32:50|100690.6|100640.6|100680.6|100630.6|100690.9|100640.9|100677.3|100627.3|60
1652203980000|2022-05-10 17:33:00|100681|100631|100688.8|100638.8|100690.7|100640.7|100680|100630|57
1652203990000|2022-05-10 17:33:10|100688.2|100638.2|100684.4|100634.4|100692|100648.2|100670.2|100634.4|64
1652204000000|2022-05-10 17:33:20|100684.1|100634.1|100688.2|100638.2|100688.8|100638.8|100682.1|100632.1|46
1652204010000|2022-05-10 17:33:30|100688.5|100638.5|100688.8|100638.8|100690.5|100640.5|100685.8|100635.8|42
1652204020000|2022-05-10 17:33:40|100689.3|100639.3|100697.7|100647.7|100698.3|100648.3|100688.4|100638.4|42
1652204030000|2022-05-10 17:33:50|100697.1|100647.1|100694.3|100644.3|100712.8|100649.5|100693.3|100637.5|47
1652204040000|2022-05-10 17:34:00|100694.2|100644.2|100687|100637|100700.4|100644.2|100685.2|100625|53
1652204050000|2022-05-10 17:34:10|100686.6|100636.6|100688.4|100638.4|100689.5|100639.5|100683.1|100633.1|46
1652204060000|2022-05-10 17:34:20|100688.6|100638.6|100692.4|100642.4|100693|100643|100687.8|100637.8|48
1652204070000|2022-05-10 17:34:30|100694.2|100644.2|100703|100653|100703.3|100653.3|100694.2|100644.2|47
1652204080000|2022-05-10 17:34:40|100702.3|100652.3|100695|100645|100703.5|100653.5|100692.4|100642.4|49
1652204090000|2022-05-10 17:34:50|100695.1|100645.1|100698.4|100648.4|100699|100649|100689.6|100639.6|54
1652204100000|2022-05-10 17:35:00|100697.6|100647.6|100683.6|100633.6|100699.4|100649.4|100680.7|100620.6|58
1652204110000|2022-05-10 17:35:10|100683.9|100633.9|100686|100636|100686|100636|100682.5|100632.5|46
1652204120000|2022-05-10 17:35:20|100685.8|100635.8|100665|100615|100702.2|100640.1|100664.9|100614.9|61
1652204130000|2022-05-10 17:35:30|100664.4|100614.4|100670.8|100620.8|100675.8|100625.8|100654|100604|76
1652204140000|2022-05-10 17:35:40|100670.3|100620.3|100666|100616|100670.3|100620.3|100664.5|100614.5|53
1652204150000|2022-05-10 17:35:50|100665.8|100615.8|100666.9|100616.9|100675.5|100622.2|100659.8|100600.2|57
1652204160000|2022-05-10 17:36:00|100668|100618|100635.1|100585.1|100673.7|100618.1|100635.1|100575.1|72
1652204170000|2022-05-10 17:36:10|100630.7|100580.7|100633|100583|100647.7|100588.3|100630.7|100573.8|59
1652204180000|2022-05-10 17:36:20|100632.5|100582.5|100631.3|100581.3|100637.4|100587.4|100631.2|100581.2|55
1652204190000|2022-05-10 17:36:30|100632.2|100582.2|100623.2|100573.2|100632.2|100582.2|100621.3|100571.3|65
1652204200000|2022-05-10 17:36:40|100623.4|100573.4|100618.1|100568.1|100624.6|100574.6|100616.7|100566.7|52
1652204210000|2022-05-10 17:36:50|100618.3|100568.3|100623.3|100573.3|100626.1|100576.1|100615.9|100565.9|57
1652204220000|2022-05-10 17:37:00|100623|100573|100629.5|100579.5|100631.6|100581.6|100623|100573|66
1652204230000|2022-05-10 17:37:10|100626.5|100576.5|100616.7|100566.7|100628|100578|100616.7|100566.7|61
1652204240000|2022-05-10 17:37:20|100617.2|100567.2|100601.3|100551.3|100617.6|100567.6|100601.3|100544.6|63
1652204250000|2022-05-10 17:37:30|100601.6|100551.6|100597|100547|100602.1|100552.1|100592.2|100542.2|63
1652204260000|2022-05-10 17:37:40|100597.3|100547.3|100605.5|100555.5|100614.3|100555.7|100593.4|100543.4|60
1652204270000|2022-05-10 17:37:50|100605.4|100555.4|100604.6|100554.6|100605.4|100555.4|100597.6|100547.6|58
1652204280000|2022-05-10 17:38:00|100604.9|100554.9|100611.9|100561.9|100612.3|100562.3|100604.5|100554.5|61
1652204290000|2022-05-10 17:38:10|100612.4|100562.4|100605.3|100555.3|100612.4|100568.7|100587.9|100541.2|67
1652204300000|2022-05-10 17:38:20|100609.5|100559.5|100602|100552|100610.9|100560.9|100598.7|100548.7|55
1652204310000|2022-05-10 17:38:30|100602.4|100552.4|100612|100562|100617.5|100567.5|100600|100550|60
1652204320000|2022-05-10 17:38:40|100612.1|100562.1|100631.1|100581.1|100640.7|100583.4|100602.6|100561|63
1652204330000|2022-05-10 17:38:50|100631.2|100581.2|100627.6|100577.6|100635.2|100585.2|100626.5|100576.5|63
1652204340000|2022-05-10 17:39:00|100627.4|100577.4|100626.9|100576.9|100636.4|100586.4|100624.6|100574.6|60
1652204350000|2022-05-10 17:39:10|100627.9|100577.9|100635.2|100585.2|100635.7|100585.7|100625.4|100575.4|54
1652204360000|2022-05-10 17:39:20|100635.9|100585.9|100647.4|100597.4|100669.9|100608.4|100630.9|100580.9|63
1652204370000|2022-05-10 17:39:30|100647.7|100597.7|100646.8|100596.8|100648.6|100609.7|100630.6|100590.4|60
1652204380000|2022-05-10 17:39:40|100647.2|100597.2|100636.2|100611.2|100647.2|100612.5|100627.3|100583.4|66
1652204390000|2022-05-10 17:39:50|100636.4|100611.4|100642.5|100592.5|100649.8|100611.4|100627|100592.5|55
1652204400000|2022-05-10 17:40:00|100642.2|100592.2|100642.7|100592.7|100646.4|100600.5|100625.5|100586.2|63
1652204410000|2022-05-10 17:40:10|100643|100593|100646.6|100596.6|100648.4|100607.9|100628.1|100592.1|59
1652204420000|2022-05-10 17:40:20|100646.7|100596.7|100631.2|100581.2|100646.7|100596.7|100628.8|100578.8|62
1652204430000|2022-05-10 17:40:30|100629.3|100579.3|100634.4|100584.4|100638|100588|100629.3|100579.3|66
1652204440000|2022-05-10 17:40:40|100634.8|100584.8|100635.5|100585.5|100636.4|100586.4|100632.8|100582.8|43
1652204450000|2022-05-10 17:40:50|100635|100585|100634.2|100609.2|100653.2|100615.6|100631.3|100582.7|58
1652204460000|2022-05-10 17:41:00|100635.1|100610.1|100600.6|100550.6|100653.7|100612.8|100600.2|100536.4|73
1652204470000|2022-05-10 17:41:10|100601.2|100551.2|100600.9|100514.5|100604.8|100553|100579.9|100510.3|71
1652204480000|2022-05-10 17:41:20|100593.8|100518.5|100581.7|100531.7|100596.7|100537.9|100578|100515|60
1652204490000|2022-05-10 17:41:30|100581.9|100531.9|100568|100518|100588.3|100531.9|100566.3|100508.3|66
1652204500000|2022-05-10 17:41:40|100569.3|100519.3|100558.4|100508.4|100570.4|100520.4|100558.4|100508.4|65
1652204510000|2022-05-10 17:41:50|100558.9|100508.9|100546.8|100496.8|100562.9|100514.1|100538.2|100489.9|70
1652204520000|2022-05-10 17:42:00|100547.5|100497.5|100555.9|100505.9|100571.3|100508.8|100544.1|100489.9|66
1652204530000|2022-05-10 17:42:10|100552.5|100502.5|100555.7|100505.7|100557.1|100507.1|100548.3|100498.3|66
1652204540000|2022-05-10 17:42:20|100564.3|100514.3|100567.5|100517.5|100578.5|100534.3|100544.7|100507.5|78
1652204550000|2022-05-10 17:42:30|100565.7|100515.7|100547.8|100522.8|100575.7|100535.1|100546.6|100505.8|77
1652204560000|2022-05-10 17:42:40|100549.1|100524.1|100553|100528|100575|100529.9|100545.1|100515.5|72
1652204570000|2022-05-10 17:42:50|100554.9|100529.9|100549.4|100524.4|100573.4|100530.7|100545.9|100508.3|68
1652204580000|2022-05-10 17:43:00|100549.8|100524.8|100568.2|100518.2|100587.5|100531.7|100548.2|100515.7|66
1652204590000|2022-05-10 17:43:10|100568.4|100518.4|100557.7|100507.7|100578.8|100521.8|100542.2|100503.4|68
1652204600000|2022-05-10 17:43:20|100558.9|100508.9|100544.8|100519.8|100566.2|100522.2|100542|100502.3|61
1652204610000|2022-05-10 17:43:30|100545.1|100520.1|100550.9|100525.9|100571.9|100529.1|100543.8|100499.8|61
1652204620000|2022-05-10 17:43:40|100552.3|100527.3|100561.3|100511.3|100569.4|100531.7|100548.6|100506.2|59
1652204630000|2022-05-10 17:43:50|100562.8|100512.8|100541.8|100516.8|100564.9|100520.2|100541.1|100505.8|57
1652204640000|2022-05-10 17:44:00|100541.9|100516.9|100546.2|100521.2|100565.6|100522|100539.4|100502.7|64
1652204650000|2022-05-10 17:44:10|100566.6|100516.6|100537.1|100512.1|100566.6|100525.1|100536.5|100500.8|69
1652204660000|2022-05-10 17:44:20|100535.4|100510.4|100532.6|100507.6|100558|100525.1|100531.8|100499|67
1652204670000|2022-05-10 17:44:30|100535.1|100510.1|100547.5|100522.5|100562|100524.9|100531.9|100506.9|58
1652204680000|2022-05-10 17:44:40|100547.9|100522.9|100549.6|100524.6|100549.9|100524.9|100546.7|100521.7|37
1652204690000|2022-05-10 17:44:50|100549.7|100524.7|100551.6|100526.6|100565.5|100528.3|100548|100515.2|47
1652204700000|2022-05-10 17:45:00|100552.5|100527.5|100553.8|100503.8|100560.3|100527.5|100550.2|100503.8|48
1652204710000|2022-05-10 17:45:10|100553.2|100503.2|100563.3|100513.3|100575.6|100521.1|100552|100500.6|68
1652204720000|2022-05-10 17:45:20|100564.2|100514.2|100578.6|100528.6|100592.6|100530.9|100562.2|100507.7|73
1652204730000|2022-05-10 17:45:30|100578.4|100528.4|100583.2|100533.2|100584.3|100534.3|100568.9|100518.9|67
1652204740000|2022-05-10 17:45:40|100583|100533|100555.4|100505.4|100587.6|100533.5|100555.2|100505.2|73
1652204750000|2022-05-10 17:45:50|100553.7|100503.7|100549.1|100499.1|100576.4|100514.4|100549|100491.5|77
1652204760000|2022-05-10 17:46:00|100549.3|100499.3|100559.8|100509.8|100570.2|100510.5|100549.3|100488.4|68
1652204770000|2022-05-10 17:46:10|100557.1|100507.1|100571.9|100498.5|100572.7|100507.9|100551.9|100489.3|58
1652204780000|2022-05-10 17:46:20|100572.7|100497.9|100570.4|100520.4|100595|100525.5|100558.7|100497.9|62
1652204790000|2022-05-10 17:46:30|100570.6|100520.6|100572.6|100522.6|100577.3|100523.5|100566.4|100506|50
1652204800000|2022-05-10 17:46:40|100572.4|100522.4|100539.3|100514.3|100572.4|100522.4|100539.3|100514.3|31
1652204810000|2022-05-10 17:46:50|100534|100509|100534.3|100484.3|100538.7|100509|100526.4|100483.8|52
1652204820000|2022-05-10 17:47:00|100533.6|100483.6|100529|100479|100539.1|100489.1|100527.8|100477.8|47
1652204830000|2022-05-10 17:47:10|100528.9|100478.9|100528.4|100478.4|100531.2|100481.2|100525.1|100475.1|47
1652204840000|2022-05-10 17:47:20|100529|100479|100519.3|100494.3|100530.4|100495.6|100517.7|100479|41
1652204850000|2022-05-10 17:47:30|100518.8|100493.8|100520.7|100495.7|100521.1|100496.1|100514.4|100489.4|55
1652204860000|2022-05-10 17:47:40|100520.9|100495.9|100467.3|100417.3|100521.4|100496.4|100466|100416|58
1652204870000|2022-05-10 17:47:50|100467.2|100417.2|100460.2|100410.2|100475|100417.2|100454.6|100395.6|65
1652204880000|2022-05-10 17:48:00|100459.4|100409.4|100461.1|100411.1|100463.6|100413.6|100458.8|100408.8|53
1652204890000|2022-05-10 17:48:10|100460.9|100410.9|100459.1|100434.1|100472.3|100437.9|100455.6|100402.1|54
1652204900000|2022-05-10 17:48:20|100459.2|100434.2|100461.8|100436.8|100471.3|100436.9|100455.8|100411.3|54
1652204910000|2022-05-10 17:48:30|100462.1|100437.1|100472.2|100422.2|100475.7|100440.3|100458.7|100420.7|60
1652204920000|2022-05-10 17:48:40|100470.9|100420.9|100448.1|100423.1|100472.6|100435.8|100445.6|100408.9|69
1652204930000|2022-05-10 17:48:50|100446.1|100421.1|100463.8|100413.8|100478.6|100422.4|100446.1|100403.1|57
1652204940000|2022-05-10 17:49:00|100463.5|100413.5|100464.4|100414.4|100466.1|100425.9|100446.6|100407.4|67
1652204950000|2022-05-10 17:49:10|100464|100414|100470.8|100420.8|100476.2|100422.2|100460.8|100404.7|59
1652204960000|2022-05-10 17:49:20|100471.1|100421.1|100484|100434|100496.6|100436.8|100470.9|100409.4|60
1652204970000|2022-05-10 17:49:30|100484.1|100434.1|100478.6|100428.6|100484.8|100434.8|100475.1|100425.1|44
1652204980000|2022-05-10 17:49:40|100481.6|100431.6|100488.3|100415.5|100489.8|100435.8|100475.6|100414.9|45
1652204990000|2022-05-10 17:49:50|100479.7|100429.7|100474.1|100424.1|100486.1|100431.9|100472.8|100410.8|49
1652205000000|2022-05-10 17:50:00|100474.6|100424.6|100477.3|100427.3|100477.4|100427.4|100473.1|100423.1|35
1652205010000|2022-05-10 17:50:10|100477.2|100427.2|100476.3|100426.3|100477.3|100427.3|100474.2|100424.2|27
1652205020000|2022-05-10 17:50:20|100476.2|100426.2|100478.5|100428.5|100480.3|100430.3|100475.5|100425.5|38
1652205030000|2022-05-10 17:50:30|100477.9|100427.9|100475.8|100425.8|100478.3|100428.3|100475.7|100425.7|34
1652205040000|2022-05-10 17:50:40|100475.7|100425.7|100459.3|100409.3|100475.9|100425.9|100447.7|100394.9|53
1652205050000|2022-05-10 17:50:50|100459.2|100409.2|100451.4|100401.4|100463.1|100409.2|100450.1|100392|50
1652205060000|2022-05-10 17:51:00|100451.5|100401.5|100454.7|100383.7|100458.8|100401.5|100444.1|100383.3|60
1652205070000|2022-05-10 17:51:10|100454.5|100384|100450.3|100374.5|100454.6|100398.7|100435.3|100374.1|68
1652205080000|2022-05-10 17:51:20|100448.9|100376.7|100451.1|100374.1|100451.6|100392.4|100437.3|100372.9|58
1652205090000|2022-05-10 17:51:30|100450|100374.7|100442.1|100392.1|100451.8|100392.8|100439.4|100373.1|46
1652205100000|2022-05-10 17:51:40|100442|100392|100449.5|100399.5|100457.6|100400.5|100442|100385|58
1652205110000|2022-05-10 17:51:50|100449.4|100399.4|100450.7|100400.7|100450.7|100400.7|100445.3|100395.3|48
1652205120000|2022-05-10 17:52:00|100450.6|100400.6|100445.2|100395.2|100451.2|100401.2|100444.3|100394.3|58
1652205130000|2022-05-10 17:52:10|100444.1|100394.1|100446.4|100396.4|100447.4|100397.4|100443.9|100393.9|45
1652205140000|2022-05-10 17:52:20|100446.2|100396.2|100448.4|100398.4|100448.4|100398.4|100445.3|100395.3|32
1652205150000|2022-05-10 17:52:30|100448.6|100398.6|100440.1|100415.1|100449|100415.1|100437.5|100398.1|28
1652205160000|2022-05-10 17:52:40|100440|100415|100440.9|100390.9|100444.3|100416|100430|100389.8|50
1652205170000|2022-05-10 17:52:50|100440.6|100390.6|100433|100383|100444.5|100394.3|100433|100373.4|50
1652205180000|2022-05-10 17:53:00|100433.3|100383.3|100439.2|100389.2|100442|100392|100432.9|100382.9|53
1652205190000|2022-05-10 17:53:10|100438.1|100388.1|100435.5|100385.5|100438.1|100388.1|100433.6|100383.6|40
1652205200000|2022-05-10 17:53:20|100434.9|100384.9|100434.8|100384.8|100443.8|100385.9|100428.6|100366.6|56
1652205210000|2022-05-10 17:53:30|100433.9|100383.9|100427.4|100377.4|100434.7|100384.7|100427.4|100377.4|40
1652205220000|2022-05-10 17:53:40|100428|100378|100439.2|100366.3|100440.3|100379.6|100426.9|100364.3|46
1652205230000|2022-05-10 17:53:50|100439.3|100365.7|100429|100379|100439.8|100379|100426.4|100364.2|40
1652205240000|2022-05-10 17:54:00|100428.4|100378.4|100427.2|100377.2|100434.6|100380|100421.9|100361.5|64
1652205250000|2022-05-10 17:54:10|100425|100375|100424.3|100374.3|100428.8|100378.8|100424.3|100374.3|43
1652205260000|2022-05-10 17:54:20|100424.6|100374.6|100440.7|100390.7|100443.8|100393.8|100424.6|100374.6|62
1652205270000|2022-05-10 17:54:30|100440.6|100390.6|100440.6|100390.6|100442.4|100409.1|100431.7|100387.1|45
1652205280000|2022-05-10 17:54:40|100441.4|100391.4|100445|100395|100446|100396|100440.8|100390.8|46
1652205290000|2022-05-10 17:54:50|100445.1|100395.1|100448|100398|100462.2|100400.2|100445|100384|45
1652205300000|2022-05-10 17:55:00|100447.9|100397.9|100445.9|100395.9|100449.7|100399.7|100445.1|100395.1|43
1652205310000|2022-05-10 17:55:10|100446.3|100396.3|100444.4|100394.4|100455.2|100396.3|100444.2|100383.5|36
1652205320000|2022-05-10 17:55:20|100444|100394|100446.1|100396.1|100446.2|100396.2|100442.2|100392.2|20
1652205330000|2022-05-10 17:55:30|100445.5|100395.5|100445.3|100395.3|100447.3|100397.3|100444.6|100394.6|26
1652205340000|2022-05-10 17:55:40|100445.2|100395.2|100455.9|100383.4|100456.5|100396|100443.2|100378.5|26
1652205350000|2022-05-10 17:55:50|100443.9|100393.9|100443.7|100393.7|100456|100396.5|100441.9|100382|42
1652205360000|2022-05-10 17:56:00|100444.1|100394.1|100446|100396|100446.8|100396.8|100443.6|100393.6|30
1652205370000|2022-05-10 17:56:10|100445.6|100395.6|100445.2|100395.2|100447.1|100397.1|100444.5|100394.5|31
1652205380000|2022-05-10 17:56:20|100445|100395|100452.8|100381|100452.8|100395.3|100440.1|100381|29
1652205390000|2022-05-10 17:56:30|100443.4|100393.4|100443.2|100359.1|100450.1|100393.4|100428.6|100359.1|57
1652205400000|2022-05-10 17:56:40|100443.4|100359|100425.8|100375.8|100443.4|100380.3|100425|100359|50
1652205410000|2022-05-10 17:56:50|100429.2|100379.2|100466.7|100416.7|100479.6|100424.9|100428.8|100361.8|67
1652205420000|2022-05-10 17:57:00|100467.2|100417.2|100440.3|100390.3|100467.2|100422.9|100440.3|100390.3|56
1652205430000|2022-05-10 17:57:10|100441|100391|100442.7|100392.7|100449.6|100392.9|100434.3|100379.4|60
1652205440000|2022-05-10 17:57:20|100443.5|100393.5|100479.4|100405.3|100488.9|100432.8|100443.5|100393.5|67
1652205450000|2022-05-10 17:57:30|100478.1|100407.9|100501.3|100451.3|100513.6|100453.1|100469.1|100404.2|59
1652205460000|2022-05-10 17:57:40|100501.2|100451.2|100498.5|100428.5|100509.6|100451.2|100484.8|100422.1|61
1652205470000|2022-05-10 17:57:50|100498.8|100426.6|100508.3|100432.4|100510.6|100447.7|100491.5|100422.5|68
1652205480000|2022-05-10 17:58:00|100508.1|100445.9|100499|100449|100511.5|100449.2|100495.8|100433.7|54
1652205490000|2022-05-10 17:58:10|100499.6|100449.6|100527.5|100477.5|100545.4|100482.3|100499.2|100449.2|73
1652205500000|2022-05-10 17:58:20|100528.5|100478.5|100539|100460.9|100540.5|100479.3|100523.7|100456.6|78
1652205510000|2022-05-10 17:58:30|100526.4|100476.4|100540|100464.3|100541.2|100480.7|100524.3|100450.3|69
1652205520000|2022-05-10 17:58:40|100539.7|100466.2|100531.6|100481.6|100549.7|100490.9|100526.3|100455.3|73
1652205530000|2022-05-10 17:58:50|100535.4|100485.4|100531.4|100481.4|100546.3|100491.6|100530.7|100461.6|70
1652205540000|2022-05-10 17:59:00|100532|100482|100562.2|100484.5|100567.8|100505.7|100529.5|100460.7|74
1652205550000|2022-05-10 17:59:10|100560.3|100477.3|100529.1|100479.1|100560.3|100487.5|100528.1|100466.1|76
1652205560000|2022-05-10 17:59:20|100531.6|100481.6|100529.3|100479.3|100563.2|100503.4|100527.5|100464.8|75
1652205570000|2022-05-10 17:59:30|100528.9|100478.9|100530.9|100480.9|100554|100485.5|100526.1|100467.4|60
1652205580000|2022-05-10 17:59:40|100529.9|100479.9|100533.4|100483.4|100541.6|100483.5|100529.8|100469.8|43
1652205590000|2022-05-10 17:59:50|100533|100483|100539.1|100489.1|100552.8|100493.5|100532.8|100472|48
1652205600000|2022-05-10 18:00:00|100538.2|100488.2|100532.7|100482.7|100559.8|100505.2|100532.7|100472.6|73
1652205610000|2022-05-10 18:00:10|100533.2|100483.2|100520.5|100470.5|100542.4|100483.2|100518.3|100455.5|67
1652205620000|2022-05-10 18:00:20|100519.6|100469.6|100517.7|100467.7|100533.6|100470.3|100515.3|100451.4|61
1652205630000|2022-05-10 18:00:30|100517.8|100467.8|100515.2|100465.2|100518|100468|100514|100464|50
1652205640000|2022-05-10 18:00:40|100515.4|100465.4|100535.9|100461.7|100539.1|100479.6|100513.1|100454.6|64
1652205650000|2022-05-10 18:00:50|100536.2|100460.1|100528.3|100457.2|100536.2|100475.8|100517.4|100447.8|67
1652205660000|2022-05-10 18:01:00|100528.2|100457.1|100526.1|100476.1|100537.8|100477.7|100517.2|100456|57
1652205670000|2022-05-10 18:01:10|100525.7|100475.7|100533.7|100457.4|100535|100476|100521.9|100457.4|49
1652205680000|2022-05-10 18:01:20|100533.9|100460.3|100529.2|100479.2|100538.8|100481.4|100525.3|100460.3|62
1652205690000|2022-05-10 18:01:30|100529.1|100479.1|100520.9|100470.9|100534|100479.8|100519.5|100459.2|45
1652205700000|2022-05-10 18:01:40|100521.9|100471.9|100524.3|100474.3|100532.4|100475.8|100519.5|100455.7|47
1652205710000|2022-05-10 18:01:50|100524.5|100474.5|100525.3|100475.3|100527.8|100477.8|100523.8|100473.8|60
1652205720000|2022-05-10 18:02:00|100525|100475|100544.3|100473.8|100564.1|100500.9|100521.7|100466.2|65
1652205730000|2022-05-10 18:02:10|100543.8|100472|100545.5|100473|100547.1|100487.7|100532.9|100468.4|53
1652205740000|2022-05-10 18:02:20|100545|100473.4|100526.9|100476.9|100550.2|100489.9|100526.6|100464.8|54
1652205750000|2022-05-10 18:02:30|100526.2|100476.2|100527.1|100477.1|100530.7|100479.7|100516.7|100454.4|57
1652205760000|2022-05-10 18:02:40|100526.3|100476.3|100507.3|100457.3|100537.2|100477.8|100507.3|100450.3|49
1652205770000|2022-05-10 18:02:50|100506|100456|100501.9|100420.5|100522.2|100459.2|100484.3|100417.9|64
1652205780000|2022-05-10 18:03:00|100486.9|100436.9|100481.6|100431.6|100501.9|100437.9|100480.9|100417|64
1652205790000|2022-05-10 18:03:10|100481.4|100431.4|100484.1|100434.1|100505.1|100442.9|100480.7|100416.4|61
1652205800000|2022-05-10 18:03:20|100484.9|100434.9|100486.2|100436.2|100493.1|100452.1|100472.2|100434.6|49
1652205810000|2022-05-10 18:03:30|100487.3|100437.3|100489|100439|100494.2|100447.3|100469.7|100437.3|45
1652205820000|2022-05-10 18:03:40|100489.4|100439.4|100480.4|100430.4|100490.7|100440.7|100473.1|100423.1|63
1652205830000|2022-05-10 18:03:50|100477.9|100427.9|100481.7|100431.7|100485.3|100435.3|100476|100426|54
1652205840000|2022-05-10 18:04:00|100480.2|100430.2|100481|100431|100503.2|100445.5|100468.7|100416.5|73
1652205850000|2022-05-10 18:04:10|100495.8|100425|100487.9|100411.6|100495.8|100438.4|100476.1|100411.6|56
1652205860000|2022-05-10 18:04:20|100486.8|100411.8|100476.4|100426.4|100489.1|100427.9|100474.3|100411.8|47
1652205870000|2022-05-10 18:04:30|100474|100424|100474|100424|100479.4|100429.4|100472.5|100422.5|41
1652205880000|2022-05-10 18:04:40|100474.4|100424.4|100473.4|100423.4|100474.4|100424.4|100472.2|100422.2|29
1652205890000|2022-05-10 18:04:50|100470.2|100420.2|100469.8|100419.8|100475.1|100425.1|100469|100419|36
1652205900000|2022-05-10 18:05:00|100469|100419|100460.6|100410.6|100470.9|100429.3|100451.4|100407.9|50
1652205910000|2022-05-10 18:05:10|100460.7|100410.7|100471.1|100421.1|100472.7|100434.2|100456|100410.7|42
1652205920000|2022-05-10 18:05:20|100471.5|100421.5|100475.9|100425.9|100476.7|100426.7|100470.5|100420.5|45
1652205930000|2022-05-10 18:05:30|100476.2|100426.2|100469.5|100444.5|100480.4|100444.5|100468.1|100426|39
1652205940000|2022-05-10 18:05:40|100469.6|100444.6|100484|100434|100484.7|100444.8|100469.6|100430.6|32
1652205950000|2022-05-10 18:05:50|100483.9|100433.9|100484|100434|100484.1|100434.1|100480.2|100430.2|28
1652205960000|2022-05-10 18:06:00|100484.7|100434.7|100476.9|100426.9|100484.8|100446.7|100464|100425.3|45
1652205970000|2022-05-10 18:06:10|100480|100430|100488.5|100438.5|100490.2|100453.4|100471|100426.8|60
1652205980000|2022-05-10 18:06:20|100488.6|100438.6|100481.4|100431.4|100489.8|100444.6|100469.6|100430.4|56
1652205990000|2022-05-10 18:06:30|100481|100431|100485.8|100435.8|100488.8|100448.7|100470.8|100430.7|47
1652206000000|2022-05-10 18:06:40|100486.1|100436.1|100483.2|100433.2|100488.7|100438.7|100480.2|100430.2|58
1652206010000|2022-05-10 18:06:50|100482.3|100432.3|100492.7|100442.7|100501.2|100445|100481.6|100430.4|63
1652206020000|2022-05-10 18:07:00|100494.6|100444.6|100480.8|100430.8|100494.6|100449.7|100473.1|100430.8|59
1652206030000|2022-05-10 18:07:10|100491.9|100418.4|100528.6|100450.7|100528.6|100461.6|100478.4|100418.4|55
1652206040000|2022-05-10 18:07:20|100522|100472|100538.1|100488.1|100578.8|100506.6|100504.3|100441.6|79
1652206050000|2022-05-10 18:07:30|100537.2|100487.2|100566.1|100495.7|100576.1|100518.1|100529.9|100466.3|77
1652206060000|2022-05-10 18:07:40|100556.6|100506.6|100586.4|100536.4|100586.7|100536.4|100540|100470.5|78
1652206070000|2022-05-10 18:07:50|100587.9|100537.9|100561.3|100511.3|100604.1|100541.5|100556.4|100488.9|71
1652206080000|2022-05-10 18:08:00|100561.5|100511.5|100561.7|100511.7|100574.1|100512.5|100560.4|100499.8|51
1652206090000|2022-05-10 18:08:10|100560.8|100510.8|100550.8|100500.8|100578.8|100523.7|100545.8|100490.5|63
1652206100000|2022-05-10 18:08:20|100552.9|100502.9|100552.3|100502.3|100564.3|100504.7|100548.2|100489.7|57
1652206110000|2022-05-10 18:08:30|100551.3|100501.3|100541.4|100491.4|100554.2|100509.1|100534.1|100491.4|56
1652206120000|2022-05-10 18:08:40|100541.5|100491.5|100529.3|100479.3|100541.6|100499.5|100520.6|100478.7|67
1652206130000|2022-05-10 18:08:50|100529.6|100479.6|100520.9|100495.9|100534.7|100497.6|100520.8|100479.1|36
1652206140000|2022-05-10 18:09:00|100521.6|100496.6|100527.3|100477.3|100533.1|100496.6|100519.1|100476.9|32
1652206150000|2022-05-10 18:09:10|100527.4|100477.4|100523.3|100473.3|100530.6|100480.6|100522.6|100472.6|57
1652206160000|2022-05-10 18:09:20|100522.2|100472.2|100521.1|100471.1|100522.9|100472.9|100520.9|100470.9|20
1652206170000|2022-05-10 18:09:30|100521.4|100471.4|100520|100470|100526.9|100472.3|100512.1|100453.4|40
1652206180000|2022-05-10 18:09:40|100518.8|100468.8|100521.6|100471.6|100536|100476.8|100518.4|100456.6|44
1652206190000|2022-05-10 18:09:50|100522.5|100472.5|100531.6|100481.6|100538.9|100482.5|100522.1|100459.2|57
1652206200000|2022-05-10 18:10:00|100530.2|100480.2|100560.7|100510.7|100571.8|100512.1|100530.1|100466.9|65
1652206210000|2022-05-10 18:10:10|100571.4|100499.2|100561.5|100511.5|100572.2|100513|100560.7|100499.2|47
1652206220000|2022-05-10 18:10:20|100561.4|100511.4|100549.8|100499.8|100564.4|100514.4|100548.6|100498.6|59
1652206230000|2022-05-10 18:10:30|100548.2|100498.2|100550.6|100500.6|100550.7|100500.7|100548.2|100498.2|27
1652206240000|2022-05-10 18:10:40|100550.8|100500.8|100555.9|100505.9|100555.9|100505.9|100550.6|100500.6|35
1652206250000|2022-05-10 18:10:50|100555.7|100505.7|100554.6|100504.6|100557.6|100507.6|100552.7|100502.7|30
1652206260000|2022-05-10 18:11:00|100554.1|100504.1|100553.2|100503.2|100554.8|100504.8|100553.2|100503.2|34
1652206270000|2022-05-10 18:11:10|100551.6|100501.6|100552.6|100502.6|100556.7|100506.7|100548|100498|49
1652206280000|2022-05-10 18:11:20|100552.8|100502.8|100552.2|100502.2|100554|100504|100546|100496|38
1652206290000|2022-05-10 18:11:30|100552.3|100502.3|100547.5|100497.5|100553.5|100503.5|100546.1|100496.1|33
1652206300000|2022-05-10 18:11:40|100548.7|100498.7|100550.9|100500.9|100553.4|100503.4|100545.9|100495.9|58
1652206310000|2022-05-10 18:11:50|100550.8|100500.8|100537.6|100512.6|100551.6|100512.6|100536.9|100492.3|49
1652206320000|2022-05-10 18:12:00|100534.7|100509.7|100543.4|100493.4|100549.4|100520.4|100534.7|100492.4|62
1652206330000|2022-05-10 18:12:10|100542.8|100492.8|100537.5|100487.5|100545.2|100510.7|100526.1|100483.7|70
1652206340000|2022-05-10 18:12:20|100537.9|100487.9|100535.4|100485.4|100550.6|100504.3|100527.3|100478.2|76
1652206350000|2022-05-10 18:12:30|100538.8|100488.8|100528.1|100503.1|100544.3|100506.2|100526|100484|73
1652206360000|2022-05-10 18:12:40|100528.2|100503.2|100541|100491|100541|100503.2|100525|100482.8|65
1652206370000|2022-05-10 18:12:50|100540.9|100490.9|100543|100493|100543.5|100493.5|100534.9|100484.9|56
1652206380000|2022-05-10 18:13:00|100542.9|100492.9|100544.8|100494.8|100545.6|100495.6|100542.9|100492.9|30
1652206390000|2022-05-10 18:13:10|100545.3|100495.3|100545.7|100495.7|100546.7|100496.7|100544.4|100494.4|40
1652206400000|2022-05-10 18:13:20|100546|100496|100538.3|100488.3|100546.3|100496.3|100535.6|100485.6|30
1652206410000|2022-05-10 18:13:30|100536.8|100486.8|100542.7|100492.7|100544.2|100494.2|100536.8|100486.8|67
1652206420000|2022-05-10 18:13:40|100543.3|100493.3|100538.8|100488.8|100543.4|100493.4|100534.1|100484.1|66
1652206430000|2022-05-10 18:13:50|100539|100489|100549.8|100499.8|100553.2|100516.9|100522.3|100472.3|61
1652206440000|2022-05-10 18:14:00|100549.9|100499.9|100552.7|100502.7|100553.2|100519.2|100540.6|100499.3|37
1652206450000|2022-05-10 18:14:10|100552.6|100502.6|100554.5|100504.5|100555.3|100517.4|100537.4|100498.6|59
1652206460000|2022-05-10 18:14:20|100555.1|100505.1|100544.9|100519.9|100558.9|100524.4|100540.2|100505.1|57
1652206470000|2022-05-10 18:14:30|100545|100520|100546.3|100521.3|100547|100522|100544.7|100519.7|38
1652206480000|2022-05-10 18:14:40|100546.1|100521.1|100539.9|100514.9|100546.1|100521.1|100532.6|100507.6|44
1652206490000|2022-05-10 18:14:50|100540.1|100515.1|100540.7|100515.7|100540.8|100515.8|100539|100514|34
1652206500000|2022-05-10 18:15:00|100540.5|100515.5|100548.9|100523.9|100561.6|100524|100540.5|100507.6|50
1652206510000|2022-05-10 18:15:10|100548.4|100523.4|100544|100519|100548.4|100523.4|100539.3|100514.3|48
1652206520000|2022-05-10 18:15:20|100543.5|100518.5|100545.8|100520.8|100560.8|100525|100537.4|100499.2|46
1652206530000|2022-05-10 18:15:30|100545.7|100520.7|100556|100531|100556.1|100531.1|100545|100520|63
1652206540000|2022-05-10 18:15:40|100556.2|100531.2|100555.6|100530.6|100557.3|100532.3|100554.5|100529.5|38
1652206550000|2022-05-10 18:15:50|100557.3|100532.3|100554.8|100529.8|100557.4|100532.4|100549|100524|48
1652206560000|2022-05-10 18:16:00|100555.1|100530.1|100544.9|100519.9|100563.1|100530.2|100542.4|100504.1|53
1652206570000|2022-05-10 18:16:10|100551.2|100501.2|100542.2|100517.2|100555.4|100521.9|100538.8|100497.2|60
1652206580000|2022-05-10 18:16:20|100544.6|100519.6|100553.2|100528.2|100553.6|100528.2|100540.3|100500.6|52
1652206590000|2022-05-10 18:16:30|100553.1|100528.1|100552.4|100527.4|100553.5|100528.5|100551.5|100526.5|47
1652206600000|2022-05-10 18:16:40|100552.9|100527.9|100548|100523|100553.7|100528.7|100548|100523|39
1652206610000|2022-05-10 18:16:50|100543.3|100518.3|100551.2|100526.2|100554.4|100529.4|100543.3|100518.3|49
1652206620000|2022-05-10 18:17:00|100551.5|100526.5|100551.5|100526.5|100561.2|100528.8|100549|100507|58
1652206630000|2022-05-10 18:17:10|100551.3|100526.3|100552.1|100527.1|100552.9|100527.9|100549.7|100524.7|31
1652206640000|2022-05-10 18:17:20|100552|100527|100554.7|100529.7|100559.7|100530.9|100540.6|100509.7|40
1652206650000|2022-05-10 18:17:30|100554.4|100529.4|100641|100566.6|100665.5|100590.9|100554.2|100529.2|62
1652206660000|2022-05-10 18:17:40|100640.8|100567|100668.9|100595.5|100670.3|100602.2|100628.2|100566.2|66
1652206670000|2022-05-10 18:17:50|100658.4|100608.4|100673.2|100601.8|100681|100612.9|100658.4|100584.2|59
1652206680000|2022-05-10 18:18:00|100673|100601.6|100684|100613.4|100685.3|100622|100659.3|100598.1|61
1652206690000|2022-05-10 18:18:10|100684.3|100613|100630.4|100580.4|100686.1|100613|100628.9|100562.4|79
1652206700000|2022-05-10 18:18:20|100650.5|100573.8|100643.3|100593.3|100656.2|100594.5|100639.8|100573.2|51
1652206710000|2022-05-10 18:18:30|100642.9|100592.9|100648.8|100578.5|100654.5|100593.4|100636.3|100575.2|41
1652206720000|2022-05-10 18:18:40|100648|100577.9|100636.3|100586.3|100654|100589|100631.2|100575.6|49
1652206730000|2022-05-10 18:18:50|100636.4|100586.4|100640.2|100590.2|100640.2|100590.2|100634.8|100584.8|44
1652206740000|2022-05-10 18:19:00|100637.1|100587.1|100637|100587|100639.4|100589.4|100632.5|100582.5|64
1652206750000|2022-05-10 18:19:10|100637.1|100587.1|100635.2|100585.2|100638.8|100588.8|100632.6|100582.6|48
1652206760000|2022-05-10 18:19:20|100634.8|100584.8|100641.6|100591.6|100670|100593.8|100622.2|100561.5|78
1652206770000|2022-05-10 18:19:30|100642.6|100592.6|100674.7|100595.5|100700.7|100610.2|100641.4|100579.9|80
1652206780000|2022-05-10 18:19:40|100677.1|100595.3|100662.5|100612.5|100681.1|100612.9|100660.3|100584.6|64
1652206790000|2022-05-10 18:19:50|100673.9|100603.8|100676.3|100600.9|100676.7|100613.7|100660.2|100582.6|59
1652206800000|2022-05-10 18:20:00|100677.1|100601.2|100672.3|100600.2|100695.7|100607.4|100666.7|100586.2|80
1652206810000|2022-05-10 18:20:10|100670.9|100600.1|100678.1|100605.1|100685.3|100616.2|100656.1|100590.2|70
1652206820000|2022-05-10 18:20:20|100677.3|100605.7|100678.1|100605.5|100681.1|100617.3|100664|100600.2|50
1652206830000|2022-05-10 18:20:30|100682.2|100586.8|100665.7|100595.2|100682.2|100612.3|100653|100582.2|76
1652206840000|2022-05-10 18:20:40|100665.8|100595|100673.5|100598.7|100678.2|100613.1|100658.5|100575.9|72
1652206850000|2022-05-10 18:20:50|100673.8|100599.7|100677|100596.5|100682.2|100614|100657.7|100596.5|65
1652206860000|2022-05-10 18:21:00|100676.3|100597.8|100670.8|100600.2|100677.1|100611.2|100656.2|100587.4|67
1652206870000|2022-05-10 18:21:10|100670.7|100600.1|100667.4|100595.5|100670.7|100610.9|100658.5|100587.5|43
1652206880000|2022-05-10 18:21:20|100656.7|100606.7|100646.4|100596.4|100678.9|100608.7|100646|100582.7|55
1652206890000|2022-05-10 18:21:30|100646.6|100596.6|100644.5|100594.5|100648.6|100598.6|100643.9|100593.9|43
1652206900000|2022-05-10 18:21:40|100644.3|100594.3|100623.7|100573.7|100648.8|100595.9|100609.5|100571|55
1652206910000|2022-05-10 18:21:50|100623.4|100573.4|100613.5|100563.5|100623.9|100582.4|100607.4|100563.3|66
1652206920000|2022-05-10 18:22:00|100614.4|100564.4|100583.1|100533.1|100616.9|100566.9|100579.2|100529.2|67
1652206930000|2022-05-10 18:22:10|100583|100533|100596|100546|100606.8|100547.1|100580.3|100530.3|63
1652206940000|2022-05-10 18:22:20|100595.8|100545.8|100592.7|100542.7|100607.2|100546.2|100591.8|100536.1|42
1652206950000|2022-05-10 18:22:30|100592.5|100542.5|100591.6|100541.6|100608.5|100549.3|100590.8|100538.1|47
1652206960000|2022-05-10 18:22:40|100590.4|100540.4|100636|100552.2|100636.8|100555.3|100587.7|100533.5|54
1652206970000|2022-05-10 18:22:50|100641.8|100547.7|100622.1|100572.1|100644.4|100573.5|100615.1|100547.7|56
1652206980000|2022-05-10 18:23:00|100622|100572|100602|100552|100637.3|100572.7|100595.7|100551.4|56
1652206990000|2022-05-10 18:23:10|100602.9|100552.9|100584.4|100534.4|100603|100553|100568.9|100531.5|35
1652207000000|2022-05-10 18:23:20|100584|100534|100575.4|100525.4|100585.9|100540.5|100559.6|100521.8|55
1652207010000|2022-05-10 18:23:30|100575.8|100525.8|100570.8|100520.8|100575.8|100525.8|100570.1|100520.1|48
1652207020000|2022-05-10 18:23:40|100571|100521|100566.3|100516.3|100571.5|100521.5|100543.1|100504.5|50
1652207030000|2022-05-10 18:23:50|100568.9|100518.9|100558|100533|100568.9|100536.4|100557|100518.9|43
1652207040000|2022-05-10 18:24:00|100558.1|100533.1|100562.4|100537.4|100563.2|100538.2|100557.9|100532.9|53
1652207050000|2022-05-10 18:24:10|100561.6|100536.6|100610.4|100560.4|100620.5|100561.6|100561.6|100536.6|66
1652207060000|2022-05-10 18:24:20|100610.3|100560.3|100622|100572|100626.9|100572.3|100610|100556.1|53
1652207070000|2022-05-10 18:24:30|100623.5|100573.5|100625.1|100575.1|100640.3|100578.8|100623.5|100564.8|54
1652207080000|2022-05-10 18:24:40|100625.2|100575.2|100630.1|100580.1|100641.3|100581.7|100624.1|100566.3|61
1652207090000|2022-05-10 18:24:50|100630.2|100580.2|100632.6|100582.6|100634.8|100595.1|100612.4|100576.6|64
1652207100000|2022-05-10 18:25:00|100631.9|100581.9|100652.3|100602.3|100667.4|100606.1|100630.8|100580.8|64
1652207110000|2022-05-10 18:25:10|100651.5|100601.5|100651.8|100601.8|100664.8|100605.6|100650.9|100592.6|54
1652207120000|2022-05-10 18:25:20|100652.8|100602.8|100649.7|100599.7|100666.6|100606.7|100649.7|100594.8|66
1652207130000|2022-05-10 18:25:30|100649.4|100599.4|100650.2|100600.2|100666.9|100611.8|100636.5|100594.2|62
1652207140000|2022-05-10 18:25:40|100650.7|100600.7|100671.1|100621.1|100685.4|100622.3|100650.7|100600.7|60
1652207150000|2022-05-10 18:25:50|100670.6|100620.6|100684|100613.1|100686.6|100623.9|100666.1|100606.8|63
1652207160000|2022-05-10 18:26:00|100672.8|100622.8|100683.7|100612.4|100684.2|100624.4|100666.3|100611.4|62
1652207170000|2022-05-10 18:26:10|100672|100622|100676.1|100626.1|100697.9|100630.8|100672|100610.8|68
1652207180000|2022-05-10 18:26:20|100677.1|100627.1|100672.6|100622.6|100689.4|100628.2|100664.6|100610.7|59
1652207190000|2022-05-10 18:26:30|100671.9|100621.9|100664|100614|100672|100629.1|100646|100608.1|69
1652207200000|2022-05-10 18:26:40|100663.5|100613.5|100664.5|100614.5|100669.9|100619.9|100660.7|100610.7|57
1652207210000|2022-05-10 18:26:50|100664.6|100614.6|100669.4|100619.4|100670.4|100620.4|100664.1|100614.1|41
1652207220000|2022-05-10 18:27:00|100670.1|100620.1|100679.9|100629.9|100680.6|100630.6|100669.8|100619.8|58
1652207230000|2022-05-10 18:27:10|100680.5|100630.5|100682.6|100632.6|100692.6|100644.7|100667.6|100619.6|53
1652207240000|2022-05-10 18:27:20|100680.6|100630.6|100654.9|100629.9|100683.9|100636.4|100649|100610.7|52
1652207250000|2022-05-10 18:27:30|100654.4|100629.4|100643|100618|100668.1|100629.4|100642.1|100616.8|51
1652207260000|2022-05-10 18:27:40|100643.1|100618.1|100642.3|100617.3|100654.3|100618.1|100640.2|100602.4|31
1652207270000|2022-05-10 18:27:50|100642.2|100617.2|100639.7|100614.7|100643.5|100618.5|100638.6|100613.6|43
1652207280000|2022-05-10 18:28:00|100640.2|100615.2|100639.4|100614.4|100647.7|100615.2|100631.7|100595.7|58
1652207290000|2022-05-10 18:28:10|100639.1|100614.1|100631.8|100606.8|100640.1|100614.3|100626.6|100588.8|42
1652207300000|2022-05-10 18:28:20|100631.5|100606.5|100632.5|100607.5|100633.4|100608.4|100627.3|100602.3|46
1652207310000|2022-05-10 18:28:30|100632.4|100607.4|100634.9|100609.9|100645.8|100610|100628.7|100588|61
1652207320000|2022-05-10 18:28:40|100634.8|100609.8|100645.8|100595.8|100648.4|100610.8|100634.8|100594.3|36
1652207330000|2022-05-10 18:28:50|100645.9|100595.9|100648.4|100598.4|100648.4|100598.4|100644.9|100594.9|39
1652207340000|2022-05-10 18:29:00|100648.8|100598.8|100655.7|100605.7|100658.1|100621.2|100640|100598.5|50
1652207350000|2022-05-10 18:29:10|100656.4|100606.4|100639.5|100614.5|100657.1|100615.1|100636.9|100602.8|49
1652207360000|2022-05-10 18:29:20|100640|100615|100650.5|100625.5|100650.8|100625.8|100638.1|100613.1|48
1652207370000|2022-05-10 18:29:30|100650.6|100625.6|100659.9|100609.9|100659.9|100627|100645.7|100608.6|43
1652207380000|2022-05-10 18:29:40|100659.8|100609.8|100646.7|100621.7|100660.6|100624.8|100646.7|100609.4|37
1652207390000|2022-05-10 18:29:50|100646.6|100621.6|100659.2|100609.2|100659.3|100621.7|100646.2|100608.8|31
1652207400000|2022-05-10 18:30:00|100659.4|100609.4|100664|100614|100664|100625.8|100649.3|100609.3|35
1652207410000|2022-05-10 18:30:10|100662.7|100612.7|100663.4|100613.4|100664|100614|100662.3|100612.3|33
1652207420000|2022-05-10 18:30:20|100663.3|100613.3|100655.7|100630.7|100663.3|100630.7|100650.8|100613.3|39
1652207430000|2022-05-10 18:30:30|100655.6|100630.6|100659.2|100634.2|100662.8|100637.8|100655.6|100630.6|51
1652207440000|2022-05-10 18:30:40|100659.5|100634.5|100679.9|100629.9|100679.9|100642.9|100659.5|100629.9|34
1652207450000|2022-05-10 18:30:50|100679.7|100629.7|100670.8|100620.8|100680|100630|100669.2|100619.2|56
1652207460000|2022-05-10 18:31:00|100667.6|100617.6|100669.4|100619.4|100670.5|100620.5|100667.6|100617.6|46
1652207470000|2022-05-10 18:31:10|100667|100617|100668.3|100618.3|100669.4|100619.4|100665.9|100615.9|38
1652207480000|2022-05-10 18:31:20|100668.5|100618.5|100669.2|100619.2|100669.8|100619.8|100666.4|100616.4|35
1652207490000|2022-05-10 18:31:30|100670.5|100620.5|100671.7|100621.7|100671.9|100636|100655.7|100619.1|68
1652207500000|2022-05-10 18:31:40|100671.2|100621.2|100678.4|100628.4|100679.3|100635.9|100659.1|100620.8|46
1652207510000|2022-05-10 18:31:50|100679.8|100629.8|100679.4|100629.4|100681|100643.2|100666.2|100625.7|44
1652207520000|2022-05-10 18:32:00|100680|100630|100686.7|100636.7|100687|100637|100679.4|100629.4|36
1652207530000|2022-05-10 18:32:10|100685.8|100635.8|100681.2|100631.2|100686.2|100636.2|100680|100630|48
1652207540000|2022-05-10 18:32:20|100681.6|100631.6|100678.2|100653.2|100682.4|100653.2|100670.6|100631.3|46
1652207550000|2022-05-10 18:32:30|100677.5|100652.5|100689.4|100639.4|100694.3|100653.3|100674.7|100639.4|38
1652207560000|2022-05-10 18:32:40|100689.7|100639.7|100678.6|100653.6|100689.7|100657|100671.9|100635.3|44
1652207570000|2022-05-10 18:32:50|100678.4|100653.4|100678.6|100653.6|100679.9|100654.9|100676.3|100651.3|46
1652207580000|2022-05-10 18:33:00|100679.3|100654.3|100674.4|100649.4|100680.5|100655.5|100672.4|100647.4|51
1652207590000|2022-05-10 18:33:10|100674.8|100649.8|100677.5|100652.5|100680.5|100655.5|100673.9|100648.9|58
1652207600000|2022-05-10 18:33:20|100677.4|100652.4|100677.2|100652.2|100678.5|100653.5|100667|100642|46
1652207610000|2022-05-10 18:33:30|100677.6|100652.6|100688.6|100638.6|100690.1|100652.9|100675.2|100638.3|39
1652207620000|2022-05-10 18:33:40|100688.3|100638.3|100671.9|100646.9|100690.1|100647.9|100670.9|100635.5|44
1652207630000|2022-05-10 18:33:50|100672.3|100647.3|100675.8|100650.8|100676.4|100651.4|100671.7|100646.7|24
1652207640000|2022-05-10 18:34:00|100672.3|100647.3|100676.6|100651.6|100677.1|100652.1|100672.3|100647.3|33
1652207650000|2022-05-10 18:34:10|100677|100652|100670.9|100620.9|100685|100653.4|100669.5|100620|63
1652207660000|2022-05-10 18:34:20|100670.4|100620.4|100668.6|100618.6|100671.4|100621.4|100668.2|100618.2|44
1652207670000|2022-05-10 18:34:30|100668.8|100618.8|100658.8|100608.8|100668.8|100618.8|100643.6|100600.6|50
1652207680000|2022-05-10 18:34:40|100658.3|100608.3|100656.4|100606.4|100658.3|100608.3|100653.9|100603.9|26
1652207690000|2022-05-10 18:34:50|100658.4|100608.4|100675.7|100603.2|100680.2|100614.1|100652.1|100595.5|43
1652207700000|2022-05-10 18:35:00|100675.6|100603.3|100653.5|100603.5|100677.7|100613.9|100651.8|100593.2|61
1652207710000|2022-05-10 18:35:10|100654.3|100604.3|100676.7|100603|100680.8|100614.9|100654.3|100596.4|59
1652207720000|2022-05-10 18:35:20|100676|100603.1|100681.2|100600.7|100681.2|100614.2|100656.6|100600.7|67
1652207730000|2022-05-10 18:35:30|100674.2|100602.1|100666.7|100616.7|100679.4|100617.3|100660.2|100600.6|56
1652207740000|2022-05-10 18:35:40|100666.8|100616.8|100684.4|100608.5|100690.5|100618.2|100665.1|100606|51
1652207750000|2022-05-10 18:35:50|100681.8|100609.4|100662.2|100612.2|100685|100618.8|100661.7|100603|67
1652207760000|2022-05-10 18:36:00|100662.4|100612.4|100677.6|100607.5|100681.1|100620.4|100662.4|100607.5|53
1652207770000|2022-05-10 18:36:10|100678.3|100607.1|100665.7|100615.7|100686.5|100625|100664.8|100607.1|60
1652207780000|2022-05-10 18:36:20|100665.6|100615.6|100667.9|100617.9|100667.9|100617.9|100663.5|100613.5|31
1652207790000|2022-05-10 18:36:30|100682.4|100606.1|100686.8|100615|100689.8|100625.1|100667.1|100606.1|65
1652207800000|2022-05-10 18:36:40|100687.5|100615.3|100679.4|100608.5|100688|100624.7|100668.9|100606.8|55
1652207810000|2022-05-10 18:36:50|100679.3|100618.4|100669.3|100619.3|100693.3|100624.7|100665.5|100607.5|51
1652207820000|2022-05-10 18:37:00|100669.5|100619.5|100678.6|100607.5|100682.4|100620.5|100665.6|100604.5|48
1652207830000|2022-05-10 18:37:10|100665.7|100615.7|100666.4|100616.4|100682.5|100620.7|100662.7|100607.3|43
1652207840000|2022-05-10 18:37:20|100666.2|100616.2|100673.3|100623.3|100689.1|100624.3|100665.5|100606.8|55
1652207850000|2022-05-10 18:37:30|100673.1|100623.1|100675.3|100625.3|100701|100627.8|100673.1|100614.6|64
1652207860000|2022-05-10 18:37:40|100676|100626|100696.5|100616.9|100699.1|100626.8|100674.4|100613.9|59
1652207870000|2022-05-10 18:37:50|100696.2|100616.8|100676.5|100626.5|100705.2|100627.8|100675.4|100615.9|53
1652207880000|2022-05-10 18:38:00|100676.6|100626.6|100677.3|100627.3|100689.4|100627.3|100675.8|100615.1|37
1652207890000|2022-05-10 18:38:10|100688.6|100617.7|100687.3|100614.3|100688.6|100626.9|100672.3|100613.8|41
1652207900000|2022-05-10 18:38:20|100686.5|100614.7|100674.5|100624.5|100689.6|100627.4|100674|100614.3|31
1652207910000|2022-05-10 18:38:30|100674.4|100624.4|100676.7|100626.7|100700.7|100629.3|100674.2|100614.8|48
1652207920000|2022-05-10 18:38:40|100675.7|100625.7|100678|100628|100700|100629.7|100675.7|100615.5|47
1652207930000|2022-05-10 18:38:50|100678.7|100628.7|100684.4|100634.4|100707.6|100634.7|100673.3|100618.6|65
1652207940000|2022-05-10 18:39:00|100695.5|100625.1|100697|100625.5|100697|100636.9|100684.2|100624.4|37
1652207950000|2022-05-10 18:39:10|100684.9|100634.9|100681.8|100631.8|100697.5|100634.9|100674.4|100618.5|47
1652207960000|2022-05-10 18:39:20|100681.7|100631.7|100700|100628.1|100709.6|100633.7|100678.6|100623.1|56
1652207970000|2022-05-10 18:39:30|100704.1|100627.4|100704.3|100627.3|100716.6|100629.3|100700.7|100623.5|49
1652207980000|2022-05-10 18:39:40|100704.1|100627.5|100697.4|100626.8|100704.8|100637.2|100682|100626.3|39
1652207990000|2022-05-10 18:39:50|100698.6|100626.6|100688.1|100638.1|100707|100638.9|100685.7|100626.5|40
1652208000000|2022-05-10 18:40:00|100688.2|100638.2|100702.7|100629.6|100703.9|100643.4|100686.7|100626.7|57
1652208010000|2022-05-10 18:40:10|100702.2|100629.1|100702|100652|100719.6|100652|100690.4|100628.7|63
1652208020000|2022-05-10 18:40:20|100714.6|100641.5|100702.1|100652.1|100716.2|100654|100697.4|100640.4|54
1652208030000|2022-05-10 18:40:30|100702.6|100652.6|100703.9|100653.9|100704.8|100654.8|100702.5|100652.5|47
1652208040000|2022-05-10 18:40:40|100703.7|100653.7|100695.1|100645.1|100703.7|100665.6|100689.2|100645.1|24
1652208050000|2022-05-10 18:40:50|100692.2|100642.2|100696.2|100646.2|100710.9|100647.9|100691.4|100632.3|56
1652208060000|2022-05-10 18:41:00|100695.9|100645.9|100692.8|100642.8|100696.1|100646.1|100692.4|100642.4|40
1652208070000|2022-05-10 18:41:10|100692.7|100642.7|100690.3|100640.3|100705.4|100643.6|100690.3|100632.8|45
1652208080000|2022-05-10 18:41:20|100691.1|100641.1|100684.5|100634.5|100708.6|100645.8|100684.5|100621.1|47
1652208090000|2022-05-10 18:41:30|100685.4|100635.4|100682.4|100632.4|100697|100635.4|100679.2|100617.6|59
1652208100000|2022-05-10 18:41:40|100681.5|100631.5|100680.5|100630.5|100693.2|100633.2|100680.2|100620.2|38
1652208110000|2022-05-10 18:41:50|100680.7|100630.7|100675.9|100625.9|100696.7|100633.2|100674.9|100617.2|48
1652208120000|2022-05-10 18:42:00|100677.6|100627.6|100665.7|100615.7|100677.6|100627.6|100664.8|100614.8|55
1652208130000|2022-05-10 18:42:10|100665.5|100615.5|100658.9|100608.9|100675|100616.4|100656.1|100597.9|65
1652208140000|2022-05-10 18:42:20|100659.3|100609.3|100658.7|100608.7|100663.2|100613.2|100657.8|100607.8|48
1652208150000|2022-05-10 18:42:30|100659.1|100609.1|100657.9|100607.9|100662.4|100612.4|100657|100607|42
1652208160000|2022-05-10 18:42:40|100658.2|100608.2|100656.8|100606.8|100668.4|100609.6|100651.1|100595.8|58
1652208170000|2022-05-10 18:42:50|100657.4|100607.4|100660|100610|100661.1|100611.1|100655.8|100605.8|45
1652208180000|2022-05-10 18:43:00|100659.8|100609.8|100669.3|100619.3|100669.3|100619.3|100656.5|100606.5|62
1652208190000|2022-05-10 18:43:10|100668.5|100618.5|100660.2|100610.2|100668.6|100618.6|100659.9|100609.9|44
1652208200000|2022-05-10 18:43:20|100660.5|100610.5|100657.6|100607.6|100669.4|100617.7|100655.8|100596.8|53
1652208210000|2022-05-10 18:43:30|100658.2|100608.2|100656.3|100606.3|100659.1|100609.1|100656.2|100606.2|30
1652208220000|2022-05-10 18:43:40|100656.2|100606.2|100658.7|100608.7|100660.2|100610.2|100656.2|100606.2|30
1652208230000|2022-05-10 18:43:50|100659|100609|100655|100605|100668.3|100611.1|100654.3|100594.8|48
1652208240000|2022-05-10 18:44:00|100655.1|100605.1|100652.3|100602.3|100667|100607.2|100649.4|100591.9|48
1652208250000|2022-05-10 18:44:10|100652.2|100602.2|100651.1|100601.1|100661.1|100604.5|100646|100587.4|44
1652208260000|2022-05-10 18:44:20|100651|100601|100641.9|100591.9|100656.4|100601.1|100639.9|100579.5|38
1652208270000|2022-05-10 18:44:30|100642.5|100592.5|100640.3|100590.3|100652.5|100594.1|100639.2|100582.4|34
1652208280000|2022-05-10 18:44:40|100639.9|100589.9|100633|100608|100648|100608.1|100632.2|100589.9|40
1652208290000|2022-05-10 18:44:50|100633.3|100608.3|100629.9|100604.9|100633.3|100608.3|100627.8|100602.8|34
1652208300000|2022-05-10 18:45:00|100630|100605|100631.8|100606.8|100648.2|100609.2|100630|100593.8|52
1652208310000|2022-05-10 18:45:10|100631.9|100606.9|100643.7|100593.7|100648.4|100609.7|100630.7|100593|52
1652208320000|2022-05-10 18:45:20|100646.9|100596.9|100643.4|100593.4|100646.9|100607|100629.6|100591|63
1652208330000|2022-05-10 18:45:30|100643.3|100593.3|100632.3|100607.3|100646.2|100609.1|100630.4|100592.1|58
1652208340000|2022-05-10 18:45:40|100632.4|100607.4|100639.3|100614.3|100658.5|100615|100631|100602.2|52
1652208350000|2022-05-10 18:45:50|100639|100614|100636.8|100611.8|100648.1|100618|100632.9|100595.1|60
1652208360000|2022-05-10 18:46:00|100636.9|100611.9|100636.4|100611.4|100650.7|100615.3|100634.5|100596.7|44
1652208370000|2022-05-10 18:46:10|100635.9|100610.9|100638.8|100613.8|100641.1|100616.1|100635.9|100610.9|46
1652208380000|2022-05-10 18:46:20|100638.5|100613.5|100670.2|100620.2|100675.3|100630.4|100638.5|100613.5|65
1652208390000|2022-05-10 18:46:30|100670.1|100620.1|100657.7|100632.7|100670.3|100632.7|100650.1|100614.4|39
1652208400000|2022-05-10 18:46:40|100657.9|100632.9|100654.2|100629.2|100660.1|100635.1|100654.2|100629.2|46
1652208410000|2022-05-10 18:46:50|100655|100630|100654.6|100629.6|100667.7|100630.3|100653.7|100616.3|47
1652208420000|2022-05-10 18:47:00|100654.7|100629.7|100644.8|100619.8|100656.3|100631.3|100642.8|100617.8|55
1652208430000|2022-05-10 18:47:10|100643|100618|100659|100634|100659|100634|100642.8|100617.8|49
1652208440000|2022-05-10 18:47:20|100660.7|100635.7|100661.6|100636.6|100665.3|100640.3|100657.5|100632.5|54
1652208450000|2022-05-10 18:47:30|100659.7|100634.7|100660.6|100635.6|100662.9|100637.9|100659.7|100634.7|38
1652208460000|2022-05-10 18:47:40|100660.9|100635.9|100660.7|100635.7|100661.2|100636.2|100660.1|100635.1|29
1652208470000|2022-05-10 18:47:50|100660.8|100635.8|100660.7|100635.7|100662.6|100637.6|100659.3|100634.3|33
1652208480000|2022-05-10 18:48:00|100660.8|100635.8|100659.7|100634.7|100665.3|100640.3|100659.7|100634.7|41
1652208490000|2022-05-10 18:48:10|100659.6|100634.6|100658.5|100633.5|100675.9|100636|100658|100625.9|30
1652208500000|2022-05-10 18:48:20|100658.8|100633.8|100657.8|100632.8|100659.5|100634.5|100657.3|100632.3|31
1652208510000|2022-05-10 18:48:30|100657.7|100632.7|100653.4|100628.4|100657.7|100632.7|100651|100626|37
1652208520000|2022-05-10 18:48:40|100653.6|100628.6|100652.5|100627.5|100654.2|100629.2|100651.7|100626.7|39
1652208530000|2022-05-10 18:48:50|100652.6|100627.6|100657.4|100632.4|100658.2|100633.2|100652.6|100627.6|47
1652208540000|2022-05-10 18:49:00|100657.3|100632.3|100655.6|100630.6|100668.4|100634.8|100654.6|100617|39
1652208550000|2022-05-10 18:49:10|100655.7|100630.7|100659.5|100634.5|100660.9|100635.9|100654.8|100629.8|34
1652208560000|2022-05-10 18:49:20|100659.7|100634.7|100662.9|100637.9|100665.3|100640.3|100656.7|100631.7|51
1652208570000|2022-05-10 18:49:30|100663.1|100638.1|100727.4|100677.4|100739.6|100680.4|100661.3|100632.6|65
1652208580000|2022-05-10 18:49:40|100727.9|100677.9|100732.8|100662.6|100748.7|100685.8|100724.2|100662.6|58
1652208590000|2022-05-10 18:49:50|100724.2|100674.2|100713.5|100663.5|100733.5|100679.1|100700|100655.9|65
1652208600000|2022-05-10 18:50:00|100713.3|100663.3|100707.9|100657.9|100723.9|100666.4|100706|100653|67
1652208610000|2022-05-10 18:50:10|100707.2|100657.2|100663.9|100613.9|100711.1|100657.2|100662.7|100604.3|69
1652208620000|2022-05-10 18:50:20|100662.2|100612.2|100663.9|100613.9|100677.9|100616.3|100661.9|100601.2|68
1652208630000|2022-05-10 18:50:30|100663.8|100613.8|100663.3|100613.3|100686.9|100620.8|100661.9|100605.5|66
1652208640000|2022-05-10 18:50:40|100664.4|100614.4|100671.4|100621.4|100673.3|100623.3|100659.5|100609.5|64
1652208650000|2022-05-10 18:50:50|100670.2|100620.2|100682.5|100632.5|100689.7|100648.8|100664.6|100618.5|66
1652208660000|2022-05-10 18:51:00|100683.2|100633.2|100684.2|100634.2|100699.3|100637.7|100681.3|100625.7|60
1652208670000|2022-05-10 18:51:10|100683.7|100633.7|100682.7|100632.7|100699.3|100640.4|100680.7|100626.6|67
1652208680000|2022-05-10 18:51:20|100682.9|100632.9|100686.5|100636.5|100691|100641|100680.9|100630.9|55
1652208690000|2022-05-10 18:51:30|100686.4|100636.4|100694.2|100644.2|100706.5|100645.3|100686.4|100632.5|52
1652208700000|2022-05-10 18:51:40|100704.7|100634.6|100700.2|100650.2|100717.9|100652.5|100697.4|100632|45
1652208710000|2022-05-10 18:51:50|100700.6|100650.6|100699.3|100649.3|100716.9|100652.1|100694|100636.8|55
1652208720000|2022-05-10 18:52:00|100700.7|100650.7|100702|100652|100716.6|100655.1|100699.9|100641.4|53
1652208730000|2022-05-10 18:52:10|100701.9|100651.9|100707|100657|100707.9|100657.9|100701.9|100651.9|43
1652208740000|2022-05-10 18:52:20|100706.2|100656.2|100713.4|100663.4|100726.8|100664.3|100704.2|100652.3|45
1652208750000|2022-05-10 18:52:30|100713.3|100663.3|100725.8|100654.6|100727.1|100667.9|100711.7|100654.6|66
1652208760000|2022-05-10 18:52:40|100709.9|100659.9|100750.9|100669.1|100750.9|100683.4|100704.8|100646.8|76
1652208770000|2022-05-10 18:52:50|100746.7|100671.1|100733.1|100683.1|100748.3|100683.3|100727.1|100664.8|67
1652208780000|2022-05-10 18:53:00|100734.6|100684.6|100729.5|100679.5|100751.7|100685.6|100724.7|100665.4|70
1652208790000|2022-05-10 18:53:10|100729.8|100679.8|100730.7|100680.7|100731.1|100681.1|100725.6|100675.6|53
1652208800000|2022-05-10 18:53:20|100729.9|100679.9|100734.4|100684.4|100735.3|100685.3|100725.7|100675.7|51
1652208810000|2022-05-10 18:53:30|100734.6|100684.6|100734.3|100684.3|100735.5|100685.5|100730.1|100680.1|37
1652208820000|2022-05-10 18:53:40|100734.1|100684.1|100739.2|100689.2|100739.2|100689.2|100733.3|100683.3|31
1652208830000|2022-05-10 18:53:50|100738.9|100688.9|100736.9|100686.9|100739.7|100689.7|100733.4|100683.4|55
1652208840000|2022-05-10 18:54:00|100736.5|100686.5|100735.1|100685.1|100738|100688|100734.9|100684.9|34
1652208850000|2022-05-10 18:54:10|100735|100685|100729|100679|100735.3|100685.3|100728.1|100678.1|47
1652208860000|2022-05-10 18:54:20|100729.5|100679.5|100724.9|100674.9|100741.2|100679.5|100723.4|100665.6|43
1652208870000|2022-05-10 18:54:30|100725.2|100675.2|100722.3|100672.3|100736.6|100676.2|100720.8|100664.7|46
1652208880000|2022-05-10 18:54:40|100721|100671|100722|100672|100734.1|100675.2|100720.2|100662.4|54
1652208890000|2022-05-10 18:54:50|100723.4|100673.4|100719.6|100669.6|100731.5|100673.7|100718|100660.1|45
1652208900000|2022-05-10 18:55:00|100718.9|100668.9|100720|100670|100721.7|100671.7|100716.8|100666.8|44
1652208910000|2022-05-10 18:55:10|100719.5|100669.5|100717.7|100667.7|100722.4|100672.4|100716|100666|39
1652208920000|2022-05-10 18:55:20|100717.8|100667.8|100719.6|100669.6|100730.5|100669.8|100716.9|100657.7|33
1652208930000|2022-05-10 18:55:30|100718.8|100668.8|100713|100663|100730.5|100668.9|100711.3|100655.3|60
1652208940000|2022-05-10 18:55:40|100712.8|100662.8|100712.5|100662.5|100723.4|100664.4|100702.4|100645.8|70
1652208950000|2022-05-10 18:55:50|100712.6|100662.6|100717.3|100667.3|100723.5|100667.5|100711.5|100652.7|42
1652208960000|2022-05-10 18:56:00|100716.7|100666.7|100719.6|100669.6|100734.6|100677.9|100716.7|100662.6|59
1652208970000|2022-05-10 18:56:10|100719.1|100669.1|100725.7|100675.7|100726.2|100676.2|100717.6|100667.6|56
1652208980000|2022-05-10 18:56:20|100725.1|100675.1|100723.4|100673.4|100725.5|100675.5|100722|100672|43
1652208990000|2022-05-10 18:56:30|100723.5|100673.5|100729.4|100679.4|100730.6|100680.6|100722.9|100672.9|47
1652209000000|2022-05-10 18:56:40|100729.6|100679.6|100731.9|100681.9|100735.8|100685.8|100724.7|100674.7|55
1652209010000|2022-05-10 18:56:50|100731.2|100681.2|100731.3|100681.3|100746.7|100685.8|100729.3|100670.6|51
1652209020000|2022-05-10 18:57:00|100730.7|100680.7|100714.7|100664.7|100732|100681.2|100714.7|100661.5|65
1652209030000|2022-05-10 18:57:10|100715|100665|100726.2|100656.1|100728.8|100668.3|100708.1|100650.3|68
1652209040000|2022-05-10 18:57:20|100727.2|100654.8|100705.5|100655.5|100728|100667.8|100702.2|100642.1|67
1652209050000|2022-05-10 18:57:30|100705.6|100655.6|100712|100662|100725.2|100662.4|100705.6|100647.9|65
1652209060000|2022-05-10 18:57:40|100712.9|100662.9|100716.6|100666.6|100730.4|100670.7|100710.1|100657.1|61
1652209070000|2022-05-10 18:57:50|100715.4|100665.4|100711.9|100661.9|100715.4|100665.4|100707.9|100657.9|60
1652209080000|2022-05-10 18:58:00|100712|100662|100678.8|100628.8|100719.9|100663.9|100678.8|100620.7|54
1652209090000|2022-05-10 18:58:10|100678.6|100628.6|100673.8|100623.8|100690.5|100643.3|100652.8|100611.3|61
1652209100000|2022-05-10 18:58:20|100674.4|100624.4|100664.4|100588.6|100674.4|100624.4|100647|100583.5|69
1652209110000|2022-05-10 18:58:30|100666.2|100587.4|100645.2|100595.2|100671.2|100599.3|100644.6|100581.8|63
1652209120000|2022-05-10 18:58:40|100646.3|100596.3|100648.6|100598.6|100665.8|100599.8|100645.1|100584.5|54
1652209130000|2022-05-10 18:58:50|100648.8|100598.8|100639.4|100589.4|100653.3|100600|100637.4|100579.6|36
1652209140000|2022-05-10 18:59:00|100639.9|100589.9|100644.8|100594.8|100663.5|100598.4|100639.9|100576.3|56
1652209150000|2022-05-10 18:59:10|100645.3|100595.3|100662.6|100590.6|100665.2|100602|100645.3|100587.4|50
1652209160000|2022-05-10 18:59:20|100662.7|100598.6|100641.3|100591.3|100662.7|100601.5|100641.3|100583.2|50
1652209170000|2022-05-10 18:59:30|100640.6|100590.6|100648.4|100598.4|100648.7|100598.7|100640.6|100590.6|57
1652209180000|2022-05-10 18:59:40|100647.1|100597.1|100648.2|100598.2|100650.7|100600.7|100644.1|100594.1|55
1652209190000|2022-05-10 18:59:50|100647.5|100597.5|100649.5|100599.5|100652.1|100602.1|100647.5|100597.5|48
1652209200000|2022-05-10 19:00:00|100649.6|100599.6|100648.2|100598.2|100651.4|100606.6|100630.4|100578.2|57
1652209210000|2022-05-10 19:00:10|100648|100598|100644.6|100594.6|100658.1|100598.7|100641.6|100584.2|57
1652209220000|2022-05-10 19:00:20|100644.8|100594.8|100639.5|100589.5|100647.4|100597.4|100639.5|100589.5|44
1652209230000|2022-05-10 19:00:30|100639.4|100589.4|100632.9|100582.9|100639.6|100589.6|100628.6|100578.6|61
1652209240000|2022-05-10 19:00:40|100632.6|100582.6|100626.2|100576.2|100646|100586.7|100624.9|100564.1|72
1652209250000|2022-05-10 19:00:50|100625.9|100575.9|100628.3|100578.3|100646.8|100582.7|100621.1|100562.1|68
1652209260000|2022-05-10 19:01:00|100627.5|100577.5|100629.6|100579.6|100632.8|100582.8|100627.4|100577.4|50
1652209270000|2022-05-10 19:01:10|100629.7|100579.7|100625.6|100575.6|100630|100580|100624.8|100574.8|36
1652209280000|2022-05-10 19:01:20|100625.8|100575.8|100620.3|100570.3|100625.8|100575.8|100615|100565|44
1652209290000|2022-05-10 19:01:30|100620.9|100570.9|100609.9|100559.9|100621.1|100571.1|100598.8|100548.2|60
1652209300000|2022-05-10 19:01:40|100608.5|100558.5|100607.4|100557.4|100616.7|100558.5|100603.6|100545.1|57
1652209310000|2022-05-10 19:01:50|100607.3|100557.3|100608.7|100558.7|100613.8|100563.8|100604|100554|67
1652209320000|2022-05-10 19:02:00|100608.8|100558.8|100622|100597|100636.5|100598.6|100608.8|100558.8|69
1652209330000|2022-05-10 19:02:10|100626.8|100601.8|100633|100583|100650.8|100614.8|100621.8|100583|57
1652209340000|2022-05-10 19:02:20|100630.9|100580.9|100622.8|100572.8|100630.9|100592.5|100612.3|100569.8|57
1652209350000|2022-05-10 19:02:30|100622.7|100572.7|100619.3|100569.3|100628.4|100578.4|100617.3|100567.3|57
1652209360000|2022-05-10 19:02:40|100619.2|100569.2|100620.7|100570.7|100621.8|100571.8|100618.8|100568.8|51
1652209370000|2022-05-10 19:02:50|100620.1|100570.1|100632.3|100582.3|100646.9|100583.7|100614.9|100564.9|46
1652209380000|2022-05-10 19:03:00|100631.8|100581.8|100609.7|100559.7|100631.8|100581.8|100608.5|100558.5|64
1652209390000|2022-05-10 19:03:10|100609.5|100559.5|100608.8|100558.8|100611.3|100561.3|100607.8|100557.8|52
1652209400000|2022-05-10 19:03:20|100609.1|100559.1|100607.7|100557.7|100611.3|100561.3|100607.7|100557.7|46
1652209410000|2022-05-10 19:03:30|100608|100558|100603.4|100553.4|100608|100568.9|100590.4|100551.1|46
1652209420000|2022-05-10 19:03:40|100603.7|100553.7|100603.2|100553.2|100605.8|100555.8|100601.5|100551.5|49
1652209430000|2022-05-10 19:03:50|100602.8|100552.8|100604.6|100554.6|100609.3|100559.3|100602.5|100552.5|49
1652209440000|2022-05-10 19:04:00|100608.9|100558.9|100604.4|100554.4|100609.3|100559.3|100603.5|100553.5|50
1652209450000|2022-05-10 19:04:10|100604.6|100554.6|100602.9|100552.9|100605|100566.8|100590.5|100550.9|38
1652209460000|2022-05-10 19:04:20|100603.2|100553.2|100609|100559|100610.8|100560.8|100601.3|100551.3|51
1652209470000|2022-05-10 19:04:30|100608.4|100558.4|100605.9|100555.9|100610.9|100560.9|100605.9|100555.9|37
1652209480000|2022-05-10 19:04:40|100606|100556|100605.2|100555.2|100607.4|100567.7|100587.4|100550.6|43
1652209490000|2022-05-10 19:04:50|100605.4|100555.4|100604.4|100554.4|100605.8|100555.8|100603.5|100553.5|38
1652209500000|2022-05-10 19:05:00|100605|100555|100604.4|100554.4|100607.1|100557.1|100604.1|100554.1|24
1652209510000|2022-05-10 19:05:10|100604|100554|100608.2|100558.2|100610.6|100560.6|100603.6|100553.6|43
1652209520000|2022-05-10 19:05:20|100607.9|100557.9|100607.5|100557.5|100611|100561|100607.5|100557.5|38
1652209530000|2022-05-10 19:05:30|100607.6|100557.6|100599.6|100549.6|100612.5|100557.6|100599.4|100539.6|38
1652209540000|2022-05-10 19:05:40|100610.3|100539.1|100596.1|100546.1|100610.3|100558.3|100583|100539.1|47
1652209550000|2022-05-10 19:05:50|100596|100546|100592.4|100542.4|100596.3|100555.5|100578.9|100539.4|45
1652209560000|2022-05-10 19:06:00|100592.1|100542.1|100579.5|100529.5|100593.5|100542.1|100576.8|100517.5|60
1652209570000|2022-05-10 19:06:10|100579.1|100529.1|100579.4|100529.4|100590.6|100532.4|100578.4|100519.6|40
1652209580000|2022-05-10 19:06:20|100580.1|100530.1|100577.8|100527.8|100580.4|100530.4|100575.8|100525.8|36
1652209590000|2022-05-10 19:06:30|100578.2|100528.2|100579.8|100529.8|100581.3|100531.3|100575.2|100525.2|32
1652209600000|2022-05-10 19:06:40|100579.7|100529.7|100578.9|100528.9|100579.7|100529.7|100578|100528|34
1652209610000|2022-05-10 19:06:50|100579|100529|100578.2|100528.2|100579|100529|100576.1|100526.1|26
1652209620000|2022-05-10 19:07:00|100578.1|100528.1|100570.6|100545.6|100587.5|100546|100570.3|100528.1|44
1652209630000|2022-05-10 19:07:10|100570.7|100545.7|100586.7|100536.7|100592.2|100545.9|100569.8|100521.3|40
1652209640000|2022-05-10 19:07:20|100586.6|100536.6|100568.1|100543.1|100586.7|100544.9|100566.9|100531.9|40
1652209650000|2022-05-10 19:07:30|100580.6|100530.6|100567.5|100542.5|100581.4|100542.7|100567.3|100527.7|44
1652209660000|2022-05-10 19:07:40|100567.4|100542.4|100577.4|100527.4|100577.7|100542.6|100565|100526.5|33
1652209670000|2022-05-10 19:07:50|100576.6|100526.6|100579.6|100529.6|100580|100530|100576.4|100526.4|34
1652209680000|2022-05-10 19:08:00|100579.7|100529.7|100567.4|100542.4|100579.7|100542.4|100567.4|100529|31
1652209690000|2022-05-10 19:08:10|100567.5|100542.5|100568.5|100543.5|100571.2|100546.2|100567.5|100542.5|38
1652209700000|2022-05-10 19:08:20|100568.4|100543.4|100559.3|100534.3|100580.9|100543.4|100559.3|100523.9|45
1652209710000|2022-05-10 19:08:30|100558|100533|100563.3|100513.3|100575.1|100533|100548.1|100496.8|47
1652209720000|2022-05-10 19:08:40|100562.9|100512.9|100549.2|100524.2|100563|100528.3|100549.2|100512.9|39
1652209730000|2022-05-10 19:08:50|100549.1|100524.1|100547.2|100497.2|100558.7|100526.5|100537.7|100497.2|44
1652209740000|2022-05-10 19:09:00|100547.5|100497.5|100545|100520|100555.9|100520.2|100541.3|100497.5|57
1652209750000|2022-05-10 19:09:10|100545.2|100520.2|100560.1|100510.1|100560.4|100524.4|100544.8|100509|54
1652209760000|2022-05-10 19:09:20|100560.2|100510.2|100565.1|100515.1|100567.2|100517.2|100560.2|100510.2|36
1652209770000|2022-05-10 19:09:30|100565.2|100515.2|100572.5|100522.5|100572.8|100532.3|100555.4|100514.6|44
1652209780000|2022-05-10 19:09:40|100572.4|100522.4|100593.9|100543.9|100609.8|100550|100572.4|100522.4|63
1652209790000|2022-05-10 19:09:50|100593.7|100543.7|100595.5|100545.5|100600.7|100550.7|100593.7|100543.7|54
1652209800000|2022-05-10 19:10:00|100595.6|100545.6|100599.1|100549.1|100623.5|100561.7|100594.7|100538.7|71
1652209810000|2022-05-10 19:10:10|100598.7|100548.7|100597.7|100547.7|100605.3|100555.3|100595.7|100545.7|62
1652209820000|2022-05-10 19:10:20|100598.3|100548.3|100594|100544|100617.3|100561.5|100585|100544|63
1652209830000|2022-05-10 19:10:30|100580.2|100555.2|100602.2|100552.2|100605.6|100565.9|100580.2|100551.3|24
1652209840000|2022-05-10 19:10:40|100596.2|100546.2|100598|100548|100599.8|100549.8|100596.1|100546.1|39
1652209850000|2022-05-10 19:10:50|100598.1|100548.1|100596.8|100546.8|100598.1|100548.1|100595.6|100545.6|43
1652209860000|2022-05-10 19:11:00|100596.5|100546.5|100596.7|100546.7|100598.4|100558.1|100578.9|100542.2|59
1652209870000|2022-05-10 19:11:10|100598.2|100548.2|100596.2|100546.2|100598.2|100559|100576|100537.6|61
1652209880000|2022-05-10 19:11:20|100595.9|100545.9|100595|100545|100600.3|100561.4|100583.4|100545|52
1652209890000|2022-05-10 19:11:30|100594.9|100544.9|100598.3|100548.3|100601.5|100551.5|100594.8|100544.8|56
1652209900000|2022-05-10 19:11:40|100598.9|100548.9|100604.1|100554.1|100606.8|100556.8|100597.8|100547.8|44
1652209910000|2022-05-10 19:11:50|100603.6|100553.6|100601.6|100551.6|100604.1|100554.1|100599|100549|34
1652209920000|2022-05-10 19:12:00|100600.7|100550.7|100600.3|100550.3|100603.4|100553.4|100595.8|100545.8|47
1652209930000|2022-05-10 19:12:10|100601.2|100551.2|100605.4|100555.4|100610.1|100560.1|100600.4|100550.4|32
1652209940000|2022-05-10 19:12:20|100606.2|100556.2|100615|100565|100616.3|100566.3|100605.6|100555.6|56
1652209950000|2022-05-10 19:12:30|100614.8|100564.8|100613.8|100563.8|100616|100566|100607|100557|55
1652209960000|2022-05-10 19:12:40|100614.3|100564.3|100620.6|100570.6|100620.6|100570.6|100612|100562|37
1652209970000|2022-05-10 19:12:50|100619.8|100569.8|100614.2|100564.2|100624.2|100576.8|100601.1|100561.4|53
1652209980000|2022-05-10 19:13:00|100613.7|100563.7|100612.9|100562.9|100614.5|100564.5|100610.8|100560.8|48
1652209990000|2022-05-10 19:13:10|100613.5|100563.5|100612.6|100562.6|100614.1|100564.1|100612.1|100562.1|44
1652210000000|2022-05-10 19:13:20|100612.8|100562.8|100626.5|100576.5|100630.7|100579|100612.8|100557.7|45
1652210010000|2022-05-10 19:13:30|100628.3|100578.3|100628.7|100578.7|100639.8|100579.3|100622.8|100569.4|57
1652210020000|2022-05-10 19:13:40|100628|100578|100620.9|100570.9|100628.9|100584.4|100607.9|100569.3|48
1652210030000|2022-05-10 19:13:50|100620.8|100570.8|100616.9|100566.9|100620.8|100570.8|100614.8|100564.8|50
1652210040000|2022-05-10 19:14:00|100617.1|100567.1|100614.5|100564.5|100617.1|100567.1|100610.1|100560.1|46
1652210050000|2022-05-10 19:14:10|100613.3|100563.3|100613.7|100563.7|100616.3|100566.3|100611.9|100561.9|54
1652210060000|2022-05-10 19:14:20|100613.9|100563.9|100606.8|100556.8|100614.3|100564.3|100606.5|100556.5|51
1652210070000|2022-05-10 19:14:30|100606.7|100556.7|100596.7|100546.7|100607.2|100557.2|100595.3|100545.3|50
1652210080000|2022-05-10 19:14:40|100597.6|100547.6|100596.7|100546.7|100597.9|100547.9|100595.7|100545.7|37
1652210090000|2022-05-10 19:14:50|100597.2|100547.2|100601.2|100551.2|100605.7|100555.7|100596.5|100546.5|39
1652210100000|2022-05-10 19:15:00|100601.3|100551.3|100602.5|100552.5|100602.9|100552.9|100600.3|100550.3|42
1652210110000|2022-05-10 19:15:10|100602|100552|100603.9|100553.9|100608.1|100558.1|100600.8|100550.8|41
1652210120000|2022-05-10 19:15:20|100604.7|100554.7|100593.5|100568.5|100607.6|100568.5|100592.7|100553.8|44
1652210130000|2022-05-10 19:15:30|100593.4|100568.4|100616.8|100566.8|100617.7|100573.5|100593.4|100563.1|64
1652210140000|2022-05-10 19:15:40|100616.2|100566.2|100612.1|100562.1|100616.2|100566.2|100608|100558|56
1652210150000|2022-05-10 19:15:50|100612.8|100562.8|100612.5|100562.5|100613.2|100563.2|100608|100558|43
1652210160000|2022-05-10 19:16:00|100612.1|100562.1|100611.7|100561.7|100612.7|100562.7|100609.1|100559.1|49
1652210170000|2022-05-10 19:16:10|100611.6|100561.6|100611.2|100561.2|100612.7|100562.7|100611.1|100561.1|27
1652210180000|2022-05-10 19:16:20|100611.5|100561.5|100612.1|100562.1|100612.6|100562.6|100611.1|100561.1|20
1652210190000|2022-05-10 19:16:30|100612.2|100562.2|100626.3|100576.3|100627.2|100577.2|100612.2|100562.2|41
1652210200000|2022-05-10 19:16:40|100626.5|100576.5|100629.9|100579.9|100633.6|100583.6|100624.8|100574.8|52
1652210210000|2022-05-10 19:16:50|100629.8|100579.8|100625.2|100600.2|100632.6|100600.2|100619.8|100579.8|38
1652210220000|2022-05-10 19:17:00|100625|100600|100638.1|100588.1|100664.7|100600.2|100625|100580.8|50
1652210230000|2022-05-10 19:17:10|100638.8|100588.8|100642.7|100592.7|100643.1|100593.1|100636.3|100586.3|44
1652210240000|2022-05-10 19:17:20|100642.4|100592.4|100639.5|100589.5|100646.8|100596.8|100638.6|100588.6|47
1652210250000|2022-05-10 19:17:30|100639.4|100589.4|100634.3|100584.3|100642.9|100589.8|100631.6|100570.7|41
1652210260000|2022-05-10 19:17:40|100633.9|100583.9|100628.8|100578.8|100634|100584|100626.6|100576.6|48
1652210270000|2022-05-10 19:17:50|100628.9|100578.9|100610|100560|100628.9|100578.9|100607.5|100550.2|41
1652210280000|2022-05-10 19:18:00|100610.4|100560.4|100600.6|100550.6|100621.7|100561.1|100600.6|100541.4|57
1652210290000|2022-05-10 19:18:10|100600.8|100550.8|100601.7|100551.7|100616.8|100554.5|100600.4|100542.9|43
1652210300000|2022-05-10 19:18:20|100601.9|100551.9|100605.8|100555.8|100615.5|100555.8|100601.9|100543.9|33
1652210310000|2022-05-10 19:18:30|100605.9|100555.9|100613.5|100563.5|100624.6|100564|100605.8|100553.4|48
1652210320000|2022-05-10 19:18:40|100613|100563|100613.8|100563.8|100613.8|100563.8|100611.5|100561.5|35
1652210330000|2022-05-10 19:18:50|100613.6|100563.6|100601.4|100576.4|100620.5|100579.6|100601.4|100560.1|48
1652210340000|2022-05-10 19:19:00|100601|100576|100609.4|100559.4|100612.2|100577.9|100595.9|100559|51
1652210350000|2022-05-10 19:19:10|100609.5|100559.5|100596.5|100571.5|100611.5|100575.6|100596.4|100559.4|39
1652210360000|2022-05-10 19:19:20|100596.4|100571.4|100609.5|100559.5|100611.3|100575.2|100596.4|100557.8|45
1652210370000|2022-05-10 19:19:30|100609.4|100559.4|100586.7|100561.7|100609.9|100565.4|100584|100550.6|50
1652210380000|2022-05-10 19:19:40|100586.3|100561.3|100590.3|100565.3|100590.3|100565.3|100584.3|100559.3|54
1652210390000|2022-05-10 19:19:50|100590.4|100565.4|100586.2|100561.2|100595.4|100570.4|100586|100561|46
1652210400000|2022-05-10 19:20:00|100586.3|100561.3|100583.8|100558.8|100597.9|100563.1|100583.8|100547.9|60
1652210410000|2022-05-10 19:20:10|100583.6|100558.6|100586.2|100561.2|100586.8|100561.8|100583.2|100558.2|46
1652210420000|2022-05-10 19:20:20|100586.5|100561.5|100585.9|100560.9|100589.5|100564.5|100583.3|100558.3|36
1652210430000|2022-05-10 19:20:30|100586.9|100561.9|100586.8|100561.8|100589|100564|100584.7|100559.7|48
1652210440000|2022-05-10 19:20:40|100586.2|100561.2|100586.8|100561.8|100587.2|100562.2|100584.1|100559.1|22
1652210450000|2022-05-10 19:20:50|100586.9|100561.9|100586.9|100561.9|100589|100564|100586.9|100561.9|23
1652210460000|2022-05-10 19:21:00|100587.5|100562.5|100587.4|100562.4|100588.3|100563.3|100586.9|100561.9|30
1652210470000|2022-05-10 19:21:10|100588.4|100563.4|100586.2|100561.2|100588.6|100563.6|100584.2|100559.2|31
1652210480000|2022-05-10 19:21:20|100586.6|100561.6|100587.1|100562.1|100588.3|100563.3|100585.9|100560.9|31
1652210490000|2022-05-10 19:21:30|100587.7|100562.7|100582.7|100557.7|100588.8|100563.8|100581.9|100556.9|36
1652210500000|2022-05-10 19:21:40|100581.6|100556.6|100585.8|100560.8|100586.3|100561.3|100581.6|100556.6|27
1652210510000|2022-05-10 19:21:50|100585.3|100560.3|100588.8|100563.8|100591.3|100566.3|100582.9|100557.9|37
1652210520000|2022-05-10 19:22:00|100587.7|100562.7|100591.6|100566.6|100591.6|100566.6|100587.6|100562.6|21
1652210530000|2022-05-10 19:22:10|100590.9|100565.9|100591.6|100566.6|100591.6|100566.6|100587.9|100562.9|41
1652210540000|2022-05-10 19:22:20|100592|100567|100587.9|100562.9|100592.9|100567.9|100587.8|100562.8|45
1652210550000|2022-05-10 19:22:30|100587.6|100562.6|100587.3|100562.3|100589.6|100564.6|100585.5|100560.5|44
1652210560000|2022-05-10 19:22:40|100587.2|100562.2|100585.5|100560.5|100588.9|100563.9|100585.3|100560.3|50
1652210570000|2022-05-10 19:22:50|100584.6|100559.6|100588.9|100563.9|100591.1|100566.1|100584.6|100559.6|42
1652210580000|2022-05-10 19:23:00|100589.3|100564.3|100587.6|100562.6|100590.5|100565.5|100586.2|100561.2|47
1652210590000|2022-05-10 19:23:10|100586.9|100561.9|100588.5|100563.5|100588.8|100563.8|100586.9|100561.9|33
1652210600000|2022-05-10 19:23:20|100588.3|100563.3|100591.6|100566.6|100591.6|100566.6|100587.6|100562.6|28
1652210610000|2022-05-10 19:23:30|100590.6|100565.6|100582.1|100557.1|100590.6|100565.6|100577.8|100552.8|61
1652210620000|2022-05-10 19:23:40|100582.2|100557.2|100582.3|100557.3|100583.4|100558.4|100580.5|100555.5|50
1652210630000|2022-05-10 19:23:50|100582.8|100557.8|100580.2|100555.2|100585.2|100560.2|100579.9|100554.9|59
1652210640000|2022-05-10 19:24:00|100580.5|100555.5|100584|100559|100585.3|100560.3|100580.5|100555.5|43
1652210650000|2022-05-10 19:24:10|100583.4|100558.4|100579.2|100554.2|100587.1|100562.1|100576|100551|50
1652210660000|2022-05-10 19:24:20|100579.1|100554.1|100584.1|100559.1|100584.7|100559.7|100574.5|100549.5|55
1652210670000|2022-05-10 19:24:30|100583.4|100558.4|100585.4|100560.4|100585.9|100560.9|100579.1|100554.1|63
1652210680000|2022-05-10 19:24:40|100585.2|100560.2|100579.4|100554.4|100586.2|100561.2|100579.2|100554.2|52
1652210690000|2022-05-10 19:24:50|100579.9|100554.9|100583.4|100558.4|100584.5|100559.5|100577.8|100552.8|46
1652210700000|2022-05-10 19:25:00|100583.1|100558.1|100583.1|100558.1|100583.9|100558.9|100580.6|100555.6|43
1652210710000|2022-05-10 19:25:10|100582.8|100557.8|100588.9|100563.9|100589.7|100564.7|100582.3|100557.3|42
1652210720000|2022-05-10 19:25:20|100588.3|100563.3|100585.8|100560.8|100588.3|100563.3|100585.4|100560.4|29
1652210730000|2022-05-10 19:25:30|100587.1|100562.1|100615.5|100590.5|100625.1|100590.5|100586.7|100561.7|38
1652210740000|2022-05-10 19:25:40|100615.4|100590.4|100628.9|100603.9|100644.2|100607.9|100613.4|100582.1|70
1652210750000|2022-05-10 19:25:50|100629.5|100604.5|100636.8|100611.8|100661.8|100616.3|100628.8|100586.4|58
1652210760000|2022-05-10 19:26:00|100636.9|100611.9|100648.5|100623.5|100662.5|100626.4|100634.3|100603.4|55
1652210770000|2022-05-10 19:26:10|100648.9|100623.9|100660.7|100610.7|100660.9|100625.3|100648.3|100610.3|25
1652210780000|2022-05-10 19:26:20|100660.6|100610.6|100662.4|100612.4|100663.9|100613.9|100660.6|100610.6|45
1652210790000|2022-05-10 19:26:30|100662.2|100612.2|100676.8|100626.8|100678.6|100638.2|100656.7|100612.2|37
1652210800000|2022-05-10 19:26:40|100674.5|100624.5|100671.4|100646.4|100684.3|100647.1|100658.9|100624.5|50
1652210810000|2022-05-10 19:26:50|100671.5|100646.5|100673.4|100648.4|100674.3|100649.3|100669|100644|42
1652210820000|2022-05-10 19:27:00|100673.2|100648.2|100676.1|100651.1|100676.3|100651.3|100673.2|100648.2|26
1652210830000|2022-05-10 19:27:10|100687.3|100637.3|100696.7|100646.7|100701.1|100666.6|100677.1|100628|44
1652210840000|2022-05-10 19:27:20|100696.4|100646.4|100687.8|100662.8|100700.1|100662.8|100681.6|100642|42
1652210850000|2022-05-10 19:27:30|100688.3|100663.3|100737.6|100662|100737.6|100676|100687.4|100652.2|62
1652210860000|2022-05-10 19:27:40|100736.1|100664|100718.7|100668.7|100741.9|100692.6|100697|100657.6|60
1652210870000|2022-05-10 19:27:50|100717.7|100667.7|100718.2|100668.2|100719|100681.8|100705.5|100665.1|45
1652210880000|2022-05-10 19:28:00|100719.9|100669.9|100733.7|100683.7|100736.3|100686.6|100707.3|100669.6|55
1652210890000|2022-05-10 19:28:10|100732.8|100682.8|100717.9|100692.9|100744.1|100694.4|100717.3|100671.3|49
1652210900000|2022-05-10 19:28:20|100718.1|100693.1|100711.5|100686.5|100723.1|100693.8|100707.3|100669.8|40
1652210910000|2022-05-10 19:28:30|100711.1|100686.1|100706.2|100656.2|100713.1|100688.1|100693.5|100656.2|51
1652210920000|2022-05-10 19:28:40|100706|100656|100697.7|100672.7|100706.5|100672.7|100693.4|100655.3|51
1652210930000|2022-05-10 19:28:50|100698.1|100673.1|100717.7|100667.7|100721|100675|100694.8|100663.8|59
1652210940000|2022-05-10 19:29:00|100717.6|100667.6|100717.7|100667.7|100721.4|100684|100707.8|100667.2|40
1652210950000|2022-05-10 19:29:10|100717.4|100667.4|100715.5|100665.5|100719.1|100669.1|100710.8|100660.8|48
1652210960000|2022-05-10 19:29:20|100715.6|100665.6|100702.9|100677.9|100716.3|100678.7|100701.7|100665.2|29
1652210970000|2022-05-10 19:29:30|100702.4|100677.4|100703.5|100678.5|100703.5|100678.5|100700.5|100675.5|29
1652210980000|2022-05-10 19:29:40|100703.4|100678.4|100732.2|100682.2|100732.6|100691.9|100703.4|100671.7|62
1652210990000|2022-05-10 19:29:50|100731.7|100681.7|100738.8|100688.8|100740.3|100690.3|100731.1|100681.1|41
1652211000000|2022-05-10 19:30:00|100737.7|100687.7|100739.6|100689.6|100751.6|100692.1|100733.3|100667.8|62
1652211010000|2022-05-10 19:30:10|100741.6|100691.6|100728.7|100678.7|100750.2|100699.1|100717.7|100678.4|47
1652211020000|2022-05-10 19:30:20|100729|100679|100723.4|100673.4|100731.2|100681.2|100722.2|100672.2|53
1652211030000|2022-05-10 19:30:30|100723.1|100673.1|100703.3|100653.3|100723.1|100683.7|100700.9|100650.9|47
1652211040000|2022-05-10 19:30:40|100702.7|100652.7|100763.5|100671.4|100769.5|100691.8|100702.7|100652.7|67
1652211050000|2022-05-10 19:30:50|100765.6|100669.2|100737|100687|100765.6|100693.1|100737|100669.2|65
1652211060000|2022-05-10 19:31:00|100736.8|100686.8|100740.3|100690.3|100752.7|100691.1|100736.8|100678.7|35
1652211070000|2022-05-10 19:31:10|100740.2|100690.2|100743.6|100693.6|100745.8|100708|100731.2|100690.2|31
1652211080000|2022-05-10 19:31:20|100743.1|100693.1|100735|100710|100765.8|100714.4|100733.2|100683.6|62
1652211090000|2022-05-10 19:31:30|100736.3|100711.3|100747.5|100677.3|100777.9|100712.7|100736.3|100676.2|62
1652211100000|2022-05-10 19:31:40|100741.6|100691.6|100732.4|100707.4|100750.4|100708|100730.4|100690.8|52
1652211110000|2022-05-10 19:31:50|100732.8|100707.8|100731.1|100706.1|100743.1|100708.1|100729.6|100689.1|34
1652211120000|2022-05-10 19:32:00|100730.7|100705.7|100731|100706|100731.3|100706.3|100729.8|100704.8|27
1652211130000|2022-05-10 19:32:10|100730.9|100705.9|100750.9|100700.9|100751|100712|100730.8|100700.9|28
1652211140000|2022-05-10 19:32:20|100751.6|100701.6|100734.2|100709.2|100751.6|100712.5|100734.2|100696.9|28
1652211150000|2022-05-10 19:32:30|100733.9|100708.9|100760.7|100685.3|100760.8|100708.9|100733.9|100683.1|41
1652211160000|2022-05-10 19:32:40|100747.8|100666.7|100725.5|100675.5|100756.4|100693.5|100718.5|100660.8|55
1652211170000|2022-05-10 19:32:50|100725.2|100675.2|100724.4|100674.4|100726.2|100676.2|100724.3|100674.3|28
1652211180000|2022-05-10 19:33:00|100724.5|100674.5|100725.3|100675.3|100726|100676|100724.5|100674.5|24
1652211190000|2022-05-10 19:33:10|100724.7|100674.7|100719.1|100694.1|100729.9|100694.1|100715.9|100674.7|36
1652211200000|2022-05-10 19:33:20|100719|100694|100732.1|100682.1|100733|100694.1|100718.4|100682.1|18
1652211210000|2022-05-10 19:33:30|100732|100682|100731|100681|100732.5|100682.5|100730.9|100680.9|13
1652211220000|2022-05-10 19:33:40|100730.9|100680.9|100731.5|100681.5|100731.8|100681.8|100730.9|100680.9|18
1652211230000|2022-05-10 19:33:50|100718.7|100693.7|100719.6|100694.6|100719.6|100694.6|100718.6|100693.6|19
1652211240000|2022-05-10 19:34:00|100721.7|100696.7|100733.4|100683.4|100737.3|100700.1|100718.1|100679.5|55
1652211250000|2022-05-10 19:34:10|100733.5|100683.5|100731.7|100681.7|100733.8|100683.8|100727.9|100677.9|53
1652211260000|2022-05-10 19:34:20|100731.9|100681.9|100732.9|100682.9|100733.8|100683.8|100730.8|100680.8|37
1652211270000|2022-05-10 19:34:30|100732.8|100682.8|100734.2|100684.2|100734.3|100684.3|100732.8|100682.8|31
1652211280000|2022-05-10 19:34:40|100737.1|100687.1|100739.8|100689.8|100740.1|100702.9|100726.6|100687.1|37
1652211290000|2022-05-10 19:34:50|100740.4|100690.4|100737.8|100687.8|100740.4|100690.4|100737|100687|23
1652211300000|2022-05-10 19:35:00|100737.5|100687.5|100720.5|100695.5|100737.5|100700.1|100719.5|100687.1|34
1652211310000|2022-05-10 19:35:10|100735.5|100685.5|100720.8|100670.8|100735.5|100698.5|100706.8|100670.4|51
1652211320000|2022-05-10 19:35:20|100720.9|100670.9|100713|100663|100721.1|100677.6|100702.1|100663|53
1652211330000|2022-05-10 19:35:30|100712.6|100662.6|100713.4|100663.4|100716.5|100666.5|100711.9|100661.9|31
1652211340000|2022-05-10 19:35:40|100713.3|100663.3|100727.3|100656.2|100730.1|100685.7|100708|100653.3|49
1652211350000|2022-05-10 19:35:50|100727.6|100655.6|100716.8|100666.8|100729.5|100677.7|100701.1|100655.6|47
1652211360000|2022-05-10 19:36:00|100717.1|100667.1|100707.5|100682.5|100723.3|100682.8|100707.4|100666.4|34
1652211370000|2022-05-10 19:36:10|100707.6|100682.6|100708|100683|100720.2|100685.3|100707.5|100669.8|28
1652211380000|2022-05-10 19:36:20|100708.1|100683.1|100706.6|100681.6|100728.7|100683.2|100704.7|100657.1|39
1652211390000|2022-05-10 19:36:30|100706.5|100681.5|100706.9|100681.9|100707|100682|100704|100679|30
1652211400000|2022-05-10 19:36:40|100706.8|100681.8|100707|100682|100723|100682|100700.3|100652.7|55
1652211410000|2022-05-10 19:36:50|100707.7|100682.7|100718.7|100668.7|100718.7|100682.7|100705.9|100661.6|42
1652211420000|2022-05-10 19:37:00|100718.6|100668.6|100715.2|100665.2|100718.7|100668.7|100713|100663|28
1652211430000|2022-05-10 19:37:10|100715.1|100665.1|100718.2|100668.2|100732.6|100673.2|100715|100652.5|40
1652211440000|2022-05-10 19:37:20|100718|100668|100708|100683|100719.1|100683.8|100705.5|100668|27
1652211450000|2022-05-10 19:37:30|100707.8|100682.8|100702.6|100677.6|100725.3|100683.7|100702.6|100652.4|27
1652211460000|2022-05-10 19:37:40|100702.5|100677.5|100728.6|100657.3|100728.9|100678|100701.9|100657.3|40
1652211470000|2022-05-10 19:37:50|100731.2|100655.7|100718.9|100668.9|100738.8|100669.6|100717|100653.6|57
1652211480000|2022-05-10 19:38:00|100719.2|100669.2|100726.8|100676.8|100760|100677.7|100718.8|100644|54
1652211490000|2022-05-10 19:38:10|100727.1|100677.1|100728.6|100678.6|100746.2|100683.4|100722|100661.3|50
1652211500000|2022-05-10 19:38:20|100728.8|100678.8|100727|100677|100741.7|100679.6|100719.8|100660.4|40
1652211510000|2022-05-10 19:38:30|100727.2|100677.2|100708.9|100683.9|100727.3|100685.3|100708.6|100671.4|37
1652211520000|2022-05-10 19:38:40|100709.1|100684.1|100727.1|100677.1|100740.3|100686.1|100708.8|100660.4|33
1652211530000|2022-05-10 19:38:50|100727.9|100677.9|100735.7|100685.7|100748|100688.5|100724.6|100659.8|56
1652211540000|2022-05-10 19:39:00|100733.8|100683.8|100741.9|100669|100749.1|100686.1|100728.3|100665.2|58
1652211550000|2022-05-10 19:39:10|100741.6|100669.1|100730.2|100680.2|100743|100680.9|100726.4|100665.3|39
1652211560000|2022-05-10 19:39:20|100730.4|100680.4|100739.5|100667.4|100743.1|100680.4|100723.6|100657|53
1652211570000|2022-05-10 19:39:30|100738.6|100668.3|100725.5|100675.5|100759.1|100690.6|100715.4|100649.4|45
1652211580000|2022-05-10 19:39:40|100725.7|100675.7|100737.5|100661.9|100745.3|100687|100712|100652.2|63
1652211590000|2022-05-10 19:39:50|100738.3|100660.1|100728|100678|100738.4|100679.3|100722|100660.1|37
1652211600000|2022-05-10 19:40:00|100727.9|100677.9|100744.1|100667.2|100747.7|100681.6|100726.8|100665.6|50
1652211610000|2022-05-10 19:40:10|100743.1|100667.9|100722|100697|100744|100698|100721.1|100667.9|44
1652211620000|2022-05-10 19:40:20|100722.5|100697.5|100760.2|100678.3|100760.2|100698.9|100722.5|100676.6|57
1652211630000|2022-05-10 19:40:30|100756.6|100679.3|100739.1|100689.1|100761.3|100694.4|100738.3|100679.3|35
1652211640000|2022-05-10 19:40:40|100738.6|100688.6|100759.7|100709.7|100779.3|100721.1|100738|100674.5|60
1652211650000|2022-05-10 19:40:50|100758.4|100708.4|100761|100711|100777.2|100711.4|100756.9|100696.5|60
1652211660000|2022-05-10 19:41:00|100773.7|100698.2|100760.1|100710.1|100773.7|100710.1|100757.4|100698.2|40
1652211670000|2022-05-10 19:41:10|100759.8|100709.8|100761|100711|100761.4|100711.4|100759.8|100709.8|24
1652211680000|2022-05-10 19:41:20|100761.1|100711.1|100763.4|100713.4|100763.8|100713.8|100759|100709|47
1652211690000|2022-05-10 19:41:30|100763.3|100713.3|100762.2|100712.2|100764.3|100714.3|100758.4|100708.4|38
1652211700000|2022-05-10 19:41:40|100761.4|100711.4|100763|100713|100771.9|100713|100755.8|100700.8|54
1652211710000|2022-05-10 19:41:50|100762.9|100712.9|100761.5|100711.5|100763.8|100713.8|100759.6|100709.6|53
1652211720000|2022-05-10 19:42:00|100762.9|100712.9|100762.1|100712.1|100764.6|100714.6|100756.8|100706.8|65
1652211730000|2022-05-10 19:42:10|100761.9|100711.9|100749.4|100724.4|100763.1|100725.5|100748.1|100711.4|37
1652211740000|2022-05-10 19:42:20|100749.5|100724.5|100762.7|100712.7|100772.2|100724.9|100744.4|100695.3|56
1652211750000|2022-05-10 19:42:30|100762.9|100712.9|100746.3|100721.3|100769.1|100723.1|100745.8|100709.4|48
1652211760000|2022-05-10 19:42:40|100745.9|100720.9|100750.9|100725.9|100766.5|100728.7|100745.9|100689.7|50
1652211770000|2022-05-10 19:42:50|100749.4|100724.4|100752.3|100727.3|100753.7|100728.7|100748.5|100723.5|33
1652211780000|2022-05-10 19:43:00|100752.5|100727.5|100748.2|100723.2|100753.8|100728.8|100746.8|100721.8|41
1652211790000|2022-05-10 19:43:10|100748.1|100723.1|100758.3|100708.3|100760.9|100723.1|100747.8|100707.4|43
1652211800000|2022-05-10 19:43:20|100758.4|100708.4|100769.4|100692|100770.7|100722.9|100747.6|100690.3|65
1652211810000|2022-05-10 19:43:30|100769.3|100693.7|100761.4|100711.4|100769.3|100724.3|100742.6|100690.5|60
1652211820000|2022-05-10 19:43:40|100761.6|100711.6|100749.1|100724.1|100773.5|100724.6|100748.8|100701.1|29
1652211830000|2022-05-10 19:43:50|100749.4|100724.4|100760.9|100710.9|100761.2|100725.8|100748.2|100710.9|19
1652211840000|2022-05-10 19:44:00|100761.3|100711.3|100752.8|100702.8|100785.7|100721.3|100745.2|100675.7|52
1652211850000|2022-05-10 19:44:10|100752.9|100702.9|100761.6|100711.6|100763.7|100713.7|100749.9|100699.9|63
1652211860000|2022-05-10 19:44:20|100763.9|100713.9|100766.5|100716.5|100766.5|100716.5|100760.1|100710.1|35
1652211870000|2022-05-10 19:44:30|100766.4|100716.4|100764.7|100714.7|100776.2|100726|100743.8|100705.8|38
1652211880000|2022-05-10 19:44:40|100765.3|100715.3|100765.9|100715.9|100765.9|100715.9|100764.5|100714.5|21
1652211890000|2022-05-10 19:44:50|100764.6|100714.6|100767.7|100717.7|100768.9|100718.9|100764.6|100714.6|18
1652211900000|2022-05-10 19:45:00|100756.7|100731.7|100762.9|100712.9|100785.8|100733.6|100755.3|100700.6|51
1652211910000|2022-05-10 19:45:10|100762.7|100712.7|100756.8|100731.8|100768.6|100731.8|100756.8|100712.7|26
1652211920000|2022-05-10 19:45:20|100756.6|100731.6|100762.7|100712.7|100790.1|100731.6|100756.2|100700.2|46
1652211930000|2022-05-10 19:45:30|100762.8|100712.8|100774.1|100724.1|100785.6|100724.8|100762.1|100701|54
1652211940000|2022-05-10 19:45:40|100773.7|100723.7|100776.1|100726.1|100786.5|100726.1|100773|100710.8|61
1652211950000|2022-05-10 19:45:50|100775.8|100725.8|100775.4|100725.4|100785.6|100726.9|100773.9|100714.2|41
1652211960000|2022-05-10 19:46:00|100775.6|100725.6|100788.2|100716.1|100789.8|100728.7|100773.8|100713.3|41
1652211970000|2022-05-10 19:46:10|100788.8|100716.8|100795.2|100704.3|100798.8|100728|100776.8|100704.3|48
1652211980000|2022-05-10 19:46:20|100795.4|100704.5|100798.4|100720.7|100803.6|100732.2|100773.3|100703.3|67
1652211990000|2022-05-10 19:46:30|100796.9|100708.6|100773.5|100697.8|100799.9|100730.4|100761.6|100697.8|64
1652212000000|2022-05-10 19:46:40|100771.9|100699.8|100758|100733|100782|100733|100751|100689.1|59
1652212010000|2022-05-10 19:46:50|100757.9|100732.9|100755.7|100705.7|100772.8|100732.9|100749.1|100693|49
1652212020000|2022-05-10 19:47:00|100755.6|100705.6|100768.9|100681.4|100771|100724.3|100746|100681.1|33
1652212030000|2022-05-10 19:47:10|100766.8|100686.6|100751.6|100701.6|100775|100705.1|100748.3|100675.9|56
1652212040000|2022-05-10 19:47:20|100758.6|100688.5|100751.2|100701.2|100766.7|100715.7|100737.7|100678.8|51
1652212050000|2022-05-10 19:47:30|100751.3|100701.3|100765.7|100674.9|100774.1|100706.6|100742.1|100669.8|47
1652212060000|2022-05-10 19:47:40|100764.1|100675.9|100748.7|100698.7|100766.6|100707.2|100747.9|100675.9|30
1652212070000|2022-05-10 19:47:50|100748.8|100698.8|100748.6|100698.6|100749.2|100699.2|100748.1|100698.1|14
1652212080000|2022-05-10 19:48:00|100748.8|100698.8|100747|100697|100765.9|100713.9|100738.3|100678.2|34
1652212090000|2022-05-10 19:48:10|100747.4|100697.4|100750.3|100700.3|100760.7|100701.8|100746.2|100678.9|23
1652212100000|2022-05-10 19:48:20|100749.6|100699.6|100749.1|100699.1|100749.9|100699.9|100748.4|100698.4|11
1652212110000|2022-05-10 19:48:30|100757.9|100685.2|100757.2|100678.7|100763.4|100699.3|100746.6|100671.5|25
1652212120000|2022-05-10 19:48:40|100761.7|100670.8|100752.5|100663.8|100764.5|100713.6|100735|100663.8|22
1652212130000|2022-05-10 19:48:50|100751.9|100670|100753.6|100677.3|100761.5|100693.3|100734.9|100667.8|45
1652212140000|2022-05-10 19:49:00|100744.7|100694.7|100732.4|100707.4|100766.9|100708.7|100731.7|100673.3|57
1652212150000|2022-05-10 19:49:10|100744.6|100694.6|100741.9|100691.9|100745.8|100695.8|100741.9|100691.9|18
1652212160000|2022-05-10 19:49:20|100742.2|100692.2|100740|100690|100745.1|100695.1|100735.7|100685.7|27
1652212170000|2022-05-10 19:49:30|100739.7|100689.7|100737.3|100687.3|100739.7|100702.3|100721.6|100683.3|34
1652212180000|2022-05-10 19:49:40|100737.6|100687.6|100738.7|100688.7|100757.3|100692.7|100737.2|100669.9|54
1652212190000|2022-05-10 19:49:50|100738.4|100688.4|100745.5|100695.5|100759.9|100704.8|100729.6|100681.1|51
1652212200000|2022-05-10 19:50:00|100745.9|100695.9|100744.7|100694.7|100759.8|100699.7|100738.7|100682.1|50
1652212210000|2022-05-10 19:50:10|100744.6|100694.6|100754.1|100682.7|100757.7|100700.5|100744.4|100682.7|28
1652212220000|2022-05-10 19:50:20|100761|100682.6|100742.7|100692.7|100765.4|100693.6|100738.5|100669.8|49
1652212230000|2022-05-10 19:50:30|100742.6|100692.6|100738.5|100688.5|100783.8|100698.7|100738.5|100674.3|45
1652212240000|2022-05-10 19:50:40|100738.4|100688.4|100749.4|100699.4|100759.9|100703.1|100738.4|100680.8|43
1652212250000|2022-05-10 19:50:50|100750.2|100700.2|100747.7|100697.7|100767.5|100712.5|100736.7|100677.7|56
1652212260000|2022-05-10 19:51:00|100748.3|100698.3|100751.3|100701.3|100761.3|100716.6|100740.5|100684.6|31
1652212270000|2022-05-10 19:51:10|100747.6|100697.6|100757.1|100707.1|100778.7|100710.6|100747.6|100680.6|59
1652212280000|2022-05-10 19:51:20|100756.9|100706.9|100755.4|100705.4|100775.2|100708.8|100748|100684.2|46
1652212290000|2022-05-10 19:51:30|100755.2|100705.2|100752|100702|100765.4|100705.6|100749|100688.1|30
1652212300000|2022-05-10 19:51:40|100754.6|100704.6|100752.8|100702.8|100778.7|100708.8|100749.5|100684.3|41
1652212310000|2022-05-10 19:51:50|100754.1|100704.1|100747.6|100697.6|100758.4|100715.7|100738.3|100685.6|52
1652212320000|2022-05-10 19:52:00|100747.2|100697.2|100754|100704|100762|100704.9|100744.3|100685.3|32
1652212330000|2022-05-10 19:52:10|100754.4|100704.4|100748.4|100698.4|100774|100704.7|100745.6|100678.8|51
1652212340000|2022-05-10 19:52:20|100752.6|100702.6|100744.1|100694.1|100768.6|100703.3|100743.3|100668.1|57
1652212350000|2022-05-10 19:52:30|100744.6|100694.6|100745.2|100695.2|100754.4|100695.8|100742.9|100680|34
1652212360000|2022-05-10 19:52:40|100745.1|100695.1|100756.9|100686.1|100780.8|100699.7|100745.1|100672.4|53
1652212370000|2022-05-10 19:52:50|100746.9|100696.9|100759.5|100683.4|100777.5|100696.9|100746.1|100667.1|37
1652212380000|2022-05-10 19:53:00|100760.2|100681|100735.9|100685.9|100768.9|100692.8|100735.7|100664.9|67
1652212390000|2022-05-10 19:53:10|100736.4|100686.4|100746.3|100696.3|100765.2|100696.3|100735.6|100666.8|53
1652212400000|2022-05-10 19:53:20|100746.1|100696.1|100759.3|100670|100775.6|100697.5|100739.4|100661.7|41
1652212410000|2022-05-10 19:53:30|100757.1|100669.5|100725.9|100675.9|100761.8|100688|100723.8|100654.5|71
1652212420000|2022-05-10 19:53:40|100724.7|100674.7|100720.8|100670.8|100739.7|100674.7|100716.8|100654.9|49
1652212430000|2022-05-10 19:53:50|100721.4|100671.4|100721.7|100696.7|100761.3|100699.1|100719.6|100653.8|64
1652212440000|2022-05-10 19:54:00|100721|100696|100732.5|100682.5|100732.5|100696|100714|100677.1|31
1652212450000|2022-05-10 19:54:10|100733.4|100683.4|100730.1|100680.1|100743.8|100683.4|100727.4|100667|34
1652212460000|2022-05-10 19:54:20|100728.5|100678.5|100725|100675|100757.5|100682|100724.3|100662.6|37
1652212470000|2022-05-10 19:54:30|100724.5|100674.5|100728.9|100678.9|100778.8|100687.1|100723.5|100659.7|56
1652212480000|2022-05-10 19:54:40|100728.8|100678.8|100720.1|100670.1|100738.1|100678.8|100716.3|100664.1|64
1652212490000|2022-05-10 19:54:50|100719.8|100669.8|100706.7|100619.2|100719.8|100669.8|100688.7|100619.1|70
1652212500000|2022-05-10 19:55:00|100696.5|100621.1|100700.6|100627.7|100712.6|100641.7|100691.1|100608.2|66
1652212510000|2022-05-10 19:55:10|100700.5|100627.9|100691.1|100641.1|100710.9|100645.5|100680.9|100618.8|58
1652212520000|2022-05-10 19:55:20|100694.7|100644.7|100728.6|100652|100747|100668.8|100694.7|100644.3|67
1652212530000|2022-05-10 19:55:30|100727.3|100653.6|100720.2|100670.2|100736.2|100685.4|100710.4|100639.9|65
1652212540000|2022-05-10 19:55:40|100720.9|100670.9|100726|100676|100751|100678|100716.1|100633.5|65
1652212550000|2022-05-10 19:55:50|100727|100677|100733.8|100650.8|100751.9|100688|100708.2|100646.2|46
1652212560000|2022-05-10 19:56:00|100726.2|100676.2|100719|100669|100751.5|100689.5|100708|100642.4|33
1652212570000|2022-05-10 19:56:10|100713.7|100663.7|100706.9|100681.9|100741.1|100681.9|100704.8|100645.9|42
1652212580000|2022-05-10 19:56:20|100707|100682|100722.3|100672.3|100744.2|100689.8|100705.5|100647.6|46
1652212590000|2022-05-10 19:56:30|100723|100673|100825|100729.9|100825|100739.4|100723|100646.1|71
1652212600000|2022-05-10 19:56:40|100822.7|100733.7|100789.5|100711.9|100834.4|100734.4|100778.5|100711.9|69
1652212610000|2022-05-10 19:56:50|100790.6|100711.5|100791.6|100712.7|100808.5|100725|100766.5|100693.9|69
1652212620000|2022-05-10 19:57:00|100792.7|100712.4|100804.1|100699.1|100815.3|100731.3|100768.5|100696.1|68
1652212630000|2022-05-10 19:57:10|100804.5|100698.6|100777.5|100673.3|100804.5|100714.8|100752.7|100668.4|58
1652212640000|2022-05-10 19:57:20|100776.8|100673.2|100769.6|100672.1|100783.4|100693.1|100740.7|100663.4|55
1652212650000|2022-05-10 19:57:30|100767.5|100673.8|100749.7|100674.3|100767.5|100692.1|100732.2|100667.7|60
1652212660000|2022-05-10 19:57:40|100747.9|100672.2|100737|100687|100749.4|100687.2|100734.1|100665.8|58
1652212670000|2022-05-10 19:57:50|100736.9|100686.9|100733.7|100683.7|100750.1|100687.7|100733.7|100672.2|35
1652212680000|2022-05-10 19:58:00|100746|100670.7|100735.4|100655.3|100748.4|100680.9|100719.6|100655.3|57
1652212690000|2022-05-10 19:58:10|100734.1|100656.2|100726.1|100654.8|100735.1|100668.8|100711|100653.2|54
1652212700000|2022-05-10 19:58:20|100717.1|100667.1|100718.4|100668.4|100728.2|100668.6|100715.5|100655.3|44
1652212710000|2022-05-10 19:58:30|100718.3|100668.3|100713.6|100663.6|100720.3|100670.3|100712.4|100662.4|39
1652212720000|2022-05-10 19:58:40|100715.9|100665.9|100713.6|100663.6|100719.2|100669.2|100713.6|100663.6|23
1652212730000|2022-05-10 19:58:50|100711.3|100661.3|100695.3|100670.3|100711.3|100671.5|100694.4|100653.9|48
1652212740000|2022-05-10 19:59:00|100695.2|100670.2|100695.1|100670.1|100695.6|100670.6|100694.1|100669.1|12
1652212750000|2022-05-10 19:59:10|100695.2|100670.2|100709.9|100659.9|100711.2|100670.9|100695.2|100659.4|20
1652212760000|2022-05-10 19:59:20|100709.4|100659.4|100697.8|100672.8|100716.6|100678.1|100696.1|100659.1|32
1652212770000|2022-05-10 19:59:30|100697.6|100672.6|100701.1|100676.1|100711.8|100676.5|100697.3|100660.7|29
1652212780000|2022-05-10 19:59:40|100701|100676|100694.7|100669.7|100701.6|100676.6|100694.1|100669.1|24
1652212790000|2022-05-10 19:59:50|100694.9|100669.9|100706.5|100656.5|100708.9|100670.2|100694.7|100654.7|25
1652212800000|2022-05-10 20:00:00|100707|100657|100728|100657.7|100730.1|100682.9|100692.8|100655.7|53
1652212810000|2022-05-10 20:00:10|100728.3|100657.9|100733.6|100661.2|100736.5|100673.6|100718.9|100656|49
1652212820000|2022-05-10 20:00:20|100732.9|100661.8|100714.8|100664.8|100733.9|100672.9|100714.8|100653.7|34
1652212830000|2022-05-10 20:00:30|100725.6|100653|100730.7|100646.3|100731.3|100653.9|100725.6|100645.4|35
1652212840000|2022-05-10 20:00:40|100729.7|100648|100717.5|100667.5|100729.7|100668.4|100713.7|100648|43
1652212850000|2022-05-10 20:00:50|100717|100667|100721.8|100671.8|100722.8|100672.8|100717|100667|29
1652212860000|2022-05-10 20:01:00|100730.7|100659.7|100732.6|100662.5|100743.3|100680.9|100719.3|100655.4|53
1652212870000|2022-05-10 20:01:10|100723.6|100673.6|100726.6|100676.6|100738.1|100676.8|100722.7|100663.2|32
1652212880000|2022-05-10 20:01:20|100726.5|100676.5|100716.5|100645.1|100731|100681|100695.7|100632.7|56
1652212890000|2022-05-10 20:01:30|100706.9|100656.9|100721.9|100646.3|100722|100658.8|100706.6|100639.5|30
1652212900000|2022-05-10 20:01:40|100722.4|100645.5|100732.2|100646.4|100732.2|100663.4|100711.4|100645.5|43
1652212910000|2022-05-10 20:01:50|100730.9|100646.5|100730.4|100659.3|100733.5|100670.9|100719.3|100646.5|41
1652212920000|2022-05-10 20:02:00|100731.3|100658.1|100729.9|100659.6|100732|100659.6|100729.9|100657.6|28
1652212930000|2022-05-10 20:02:10|100731.1|100659.4|100721.7|100671.7|100733.7|100671.8|100721.4|100657.9|21
1652212940000|2022-05-10 20:02:20|100721.8|100671.8|100730.2|100660.1|100732.1|100671.9|100721.6|100660.1|14
1652212950000|2022-05-10 20:02:30|100721|100671|100724.7|100674.7|100735.1|100676|100721|100661.5|30
1652212960000|2022-05-10 20:02:40|100723.9|100673.9|100726.2|100676.2|100727.1|100677.1|100723.9|100673.9|15
1652212970000|2022-05-10 20:02:50|100726.5|100676.5|100728.2|100678.2|100736.2|100678.2|100725.5|100665.2|8
1652212980000|2022-05-10 20:03:00|100728.6|100678.6|100737.5|100687.5|100754|100689|100728.2|100663.3|31
1652212990000|2022-05-10 20:03:10|100737.2|100687.2|100736.4|100686.4|100748|100688.4|100736.4|100674.8|21
1652213000000|2022-05-10 20:03:20|100736.5|100686.5|100751|100677.9|100752.6|100689.9|100736.5|100671.4|28
1652213010000|2022-05-10 20:03:30|100739.7|100689.7|100740|100690|100752.9|100691.1|100739.3|100675.2|18
1652213020000|2022-05-10 20:03:40|100740.1|100690.1|100761.2|100680.3|100768.4|100698.1|100739.9|100673.9|28
1652213030000|2022-05-10 20:03:50|100760.9|100680.7|100760.2|100681.9|100761|100681.9|100760.2|100680.6|10
1652213040000|2022-05-10 20:04:00|100761.3|100681|100761.9|100686.8|100764|100700.6|100748|100681|24
1652213050000|2022-05-10 20:04:10|100759.8|100687.9|100762.5|100690.6|100767.5|100703.1|100749.3|100681.7|50
1652213060000|2022-05-10 20:04:20|100763.7|100689|100764.1|100686.7|100764.9|100700.4|100750.4|100686.4|41
1652213070000|2022-05-10 20:04:30|100748|100698|100762.4|100688.7|100769.9|100701.3|100743.4|100681.3|46
1652213080000|2022-05-10 20:04:40|100764.1|100686.8|100761|100688.7|100764.3|100700.7|100750.2|100686.6|26
1652213090000|2022-05-10 20:04:50|100749.9|100699.9|100761.6|100685.4|100762.3|100700.7|100749.2|100685.3|34
1652213100000|2022-05-10 20:05:00|100761.4|100686.1|100749|100699|100763.3|100699|100749|100683.8|17
1652213110000|2022-05-10 20:05:10|100760|100688.2|100747.1|100697.1|100766.2|100700.4|100747.1|100683.2|16
1652213120000|2022-05-10 20:05:20|100746.7|100696.7|100754.9|100678.9|100756.8|100697|100741.7|100678.9|27
1652213130000|2022-05-10 20:05:30|100757.6|100676.7|100750.5|100667.8|100757.6|100691.6|100741.2|100667.6|28
1652213140000|2022-05-10 20:05:40|100744.7|100674.1|100739.7|100689.7|100753.5|100690.1|100739.2|100671.4|34
1652213150000|2022-05-10 20:05:50|100751.9|100677.9|100744.2|100694.2|100759.4|100694.2|100743.7|100677.8|40
1652213160000|2022-05-10 20:06:00|100756.6|100683|100763.8|100684.1|100764.8|100694.9|100743.7|100680.9|43
1652213170000|2022-05-10 20:06:10|100764.1|100684.3|100763.4|100684.6|100766.1|100686.8|100760.6|100682.6|16
1652213180000|2022-05-10 20:06:20|100763.2|100684.5|100760.2|100687.9|100765.1|100698.8|100748.8|100683.5|23
1652213190000|2022-05-10 20:06:30|100759.1|100688.8|100759.7|100686.2|100764.1|100699.3|100747.9|100685|23
1652213200000|2022-05-10 20:06:40|100760|100686.4|100762.9|100685.1|100765.4|100699.1|100749|100684|15
1652213210000|2022-05-10 20:06:50|100762.5|100685.2|100766.7|100683.9|100766.7|100685.4|100762.5|100683.9|13
1652213220000|2022-05-10 20:07:00|100764.5|100684.1|100763.7|100690.2|100765.9|100691.4|100762.2|100684|16
1652213230000|2022-05-10 20:07:10|100764.4|100689.9|100759.6|100689.5|100765.7|100702|100749.9|100687|16
1652213240000|2022-05-10 20:07:20|100760.8|100688.8|100761.1|100689.7|100764.2|100701|100751|100686.1|13
1652213250000|2022-05-10 20:07:30|100761.8|100689.5|100769.2|100682.2|100776|100700.6|100750.2|100680|12
1652213260000|2022-05-10 20:07:40|100772.9|100680.3|100770.1|100680.5|100772.9|100683.2|100767.6|100680|16
1652213270000|2022-05-10 20:07:50|100768.6|100680.8|100763|100689.5|100769.3|100701.4|100751|100680.8|8
1652213280000|2022-05-10 20:08:00|100766.4|100686.3|100764.6|100690.2|100769.5|100702.8|100751.9|100684.1|32
1652213290000|2022-05-10 20:08:10|100763.8|100691.1|100765.3|100691.2|100767.5|100692.8|100763.1|100689|13
1652213300000|2022-05-10 20:08:20|100767.2|100690.4|100765.9|100692.1|100770.8|100704.6|100754.6|100687.9|13
1652213310000|2022-05-10 20:08:30|100766.5|100692.2|100769.4|100688.6|100769.4|100692.2|100765.8|100688.6|10
1652213320000|2022-05-10 20:08:40|100770|100688.7|100768.7|100695.1|100773.3|100706.6|100756.3|100685|14
1652213330000|2022-05-10 20:08:50|100769.4|100695.7|100774.1|100694.2|100774.1|100706.6|100756.6|100693|27
1652213340000|2022-05-10 20:09:00|100774.2|100709.3|100778.5|100699.5|100778.5|100709.3|100759.3|100694.3|34
1652213350000|2022-05-10 20:09:10|100778.8|100699.2|100778.9|100702.6|100780.6|100704.6|100775.6|100697.8|25
1652213360000|2022-05-10 20:09:20|100780.3|100701.4|100783.4|100697.4|100784.4|100703.6|100777.9|100696.7|24
1652213370000|2022-05-10 20:09:30|100785.1|100696.1|100781.8|100705.2|100786.2|100706.1|100777.8|100696.1|20
1652213380000|2022-05-10 20:09:40|100781.2|100705.3|100789.3|100699.8|100789.3|100707.2|100779.6|100699.8|25
1652213390000|2022-05-10 20:09:50|100788.8|100699.9|100780.1|100707.6|100788.8|100719.9|100768.3|100699.9|30
1652213400000|2022-05-10 20:10:00|100781.7|100706.2|100782.6|100705.1|100783|100718.5|100768.5|100705|11
1652213410000|2022-05-10 20:10:10|100781.7|100705.8|100783.8|100703.1|100784.7|100705.8|100781.7|100701.9|11
1652213420000|2022-05-10 20:10:20|100784.1|100703.4|100781.2|100703.9|100784.4|100707.8|100778.3|100702.8|11
1652213430000|2022-05-10 20:10:30|100782.4|100702.6|100782.1|100701.4|100788.4|100703|100781.8|100697.6|14
1652213440000|2022-05-10 20:10:40|100767.5|100717.5|100768.7|100718.7|100779.9|100718.7|100766.2|100707.3|15
1652213450000|2022-05-10 20:10:50|100782.3|100705.8|100786.9|100700.4|100789.7|100705.8|100782.3|100699.2|12
1652213460000|2022-05-10 20:11:00|100786.1|100700|100787.6|100700.9|100787.6|100702.8|100783.3|100699.6|18
1652213470000|2022-05-10 20:11:10|100768.9|100718.9|100785.4|100704|100785.4|100718.9|100768.9|100704|10
1652213480000|2022-05-10 20:11:20|100785.3|100704.5|100784.7|100701.2|100789.1|100705.4|100782.3|100697.6|11
1652213490000|2022-05-10 20:11:30|100785.6|100700|100768|100718|100787.3|100718|100767.5|100699.2|10
1652213500000|2022-05-10 20:11:40|100778|100707.9|100779.7|100695.2|100781.7|100717|100766.4|100693.2|19
1652213510000|2022-05-10 20:11:50|100762.2|100712.2|100777.1|100700.4|100777.7|100712.2|100762|100697.8|22
1652213520000|2022-05-10 20:12:00|100777|100700.2|100773.4|100697.4|100777|100712.5|100758.8|100697.4|14
1652213530000|2022-05-10 20:12:10|100772.8|100697.5|100781.6|100699.7|100787.6|100711.9|100761.2|100693.3|15
1652213540000|2022-05-10 20:12:20|100781.7|100699.6|100787|100701.8|100790.7|100705|100775.9|100695|19
1652213550000|2022-05-10 20:12:30|100787.2|100701.7|100788.6|100700.1|100788.6|100701.7|100787|100700|7
1652213560000|2022-05-10 20:12:40|100776.9|100702.9|100779.7|100707.4|100783.5|100707.4|100776.3|100702.2|17
1652213570000|2022-05-10 20:12:50|100780|100707.7|100790.1|100740.1|100803.6|100740.1|100780|100707.7|46
1652213580000|2022-05-10 20:13:00|100789.3|100739.3|100805|100722.7|100808.2|100739.3|100789.3|100721.4|33
1652213590000|2022-05-10 20:13:10|100806.3|100721.5|100802.8|100726.5|100807.4|100727.5|100801.2|100721.1|52
1652213600000|2022-05-10 20:13:20|100803|100724.6|100799.9|100726.4|100804.6|100738.3|100787.5|100723.3|35
1652213610000|2022-05-10 20:13:30|100799.8|100727|100799.9|100727|100803.6|100727.3|100799.8|100724.8|22
1652213620000|2022-05-10 20:13:40|100800.7|100727.2|100803.3|100730.9|100808.5|100742.8|100792.1|100724.1|49
1652213630000|2022-05-10 20:13:50|100805|100729.6|100805.5|100729.4|100806|100742.2|100790.2|100727.4|53
1652213640000|2022-05-10 20:14:00|100806.9|100728.7|100813.6|100726.9|100813.6|100729.6|100806.5|100726.9|27
1652213650000|2022-05-10 20:14:10|100813.5|100727|100802.6|100722.4|100813.5|100729.2|100795.5|100717.5|40
1652213660000|2022-05-10 20:14:20|100804.3|100721.4|100811.7|100718.8|100811.7|100723.6|100801|100718.8|13
1652213670000|2022-05-10 20:14:30|100812.5|100718.2|100798.9|100724.4|100812.5|100725.7|100796.7|100718.2|15
1652213680000|2022-05-10 20:14:40|100800.3|100724.7|100795.9|100725|100810.3|100734.6|100784.6|100719.5|17
1652213690000|2022-05-10 20:14:50|100799.1|100725.8|100786.7|100736.7|100806.9|100736.7|100786.1|100720.8|12
1652213700000|2022-05-10 20:15:00|100800.8|100724.3|100791.5|100711.5|100811.3|100737.1|100776.2|100711.2|48
1652213710000|2022-05-10 20:15:10|100790.4|100712.1|100779.1|100729.1|100792.8|100729.1|100775.1|100710.8|37
1652213720000|2022-05-10 20:15:20|100779|100729|100788.5|100718|100789.6|100729.1|100778.3|100718|25
1652213730000|2022-05-10 20:15:30|100790.4|100716.3|100791.4|100707.7|100794.4|100716.3|100785.4|100704.3|22
1652213740000|2022-05-10 20:15:40|100791.1|100708.1|100773.2|100723.2|100791.1|100725.6|100773|100708.1|26
1652213750000|2022-05-10 20:15:50|100773.5|100723.5|100785.8|100713.2|100785.8|100724.3|100768.7|100712|28
1652213760000|2022-05-10 20:16:00|100785.4|100713.1|100790.2|100710.7|100793.9|100724.3|100773|100706.6|16
1652213770000|2022-05-10 20:16:10|100791.2|100712.5|100791.3|100711.4|100792.3|100713.6|100788.1|100711.4|13
1652213780000|2022-05-10 20:16:20|100789.4|100712.7|100796.7|100709.6|100797.3|100712.7|100789.4|100708.4|12
1652213790000|2022-05-10 20:16:30|100796.1|100709.1|100790.5|100711.5|100798.3|100715.6|100787.2|100708.2|10
1652213800000|2022-05-10 20:16:40|100793|100709.8|100799.2|100709.4|100799.9|100710.4|100793|100704.3|9
1652213810000|2022-05-10 20:16:50|100799.7|100705.6|100784.3|100710|100800.9|100722|100770.6|100701.3|19
1652213820000|2022-05-10 20:17:00|100785.4|100709.1|100773.5|100723.5|100788.7|100723.5|100772.6|100707.4|15
1652213830000|2022-05-10 20:17:10|100774.1|100724.1|100788.3|100712.5|100789.9|100724.9|100774.1|100712.5|10
1652213840000|2022-05-10 20:17:20|100786.8|100713.8|100790.3|100712.7|100790.3|100713.8|100786.8|100712.5|6
1652213850000|2022-05-10 20:17:30|100788.3|100713.8|100801.9|100709.1|100801.9|100727.7|100775.3|100707.3|18
1652213860000|2022-05-10 20:17:40|100799.8|100706.8|100795.1|100705.6|100799.8|100707.9|100795|100704.6|18
1652213870000|2022-05-10 20:17:50|100795.2|100705.2|100795.8|100706.3|100797|100706.6|100794.8|100705.2|12
1652213880000|2022-05-10 20:18:00|100795.7|100706.2|100773.9|100723.9|100795.7|100724.6|100773.5|100706.2|16
1652213890000|2022-05-10 20:18:10|100784.7|100713.4|100786.2|100713.1|100787.6|100725|100774.1|100712.6|12
1652213900000|2022-05-10 20:18:20|100789.7|100713.3|100773.8|100723.8|100789.8|100724.3|100773.6|100712.5|13
1652213910000|2022-05-10 20:18:30|100773.9|100723.9|100784.3|100713.6|100790.1|100723.9|100773|100712.6|9
1652213920000|2022-05-10 20:18:40|100773.7|100723.7|100797.7|100708.3|100797.9|100726.3|100773.7|100708.3|26
1652213930000|2022-05-10 20:18:50|100775.5|100725.5|100785.7|100712.3|100787.8|100725.5|100772.7|100709.9|18
1652213940000|2022-05-10 20:19:00|100788.1|100711.1|100752.9|100675.9|100788.1|100724.4|100736.6|100671.8|41
1652213950000|2022-05-10 20:19:10|100737.3|100687.3|100753|100678.1|100753|100687.9|100735.5|100672.5|32
1652213960000|2022-05-10 20:19:20|100751.6|100678.4|100761.3|100682.8|100762.1|100684.3|100750.9|100669.9|40
1652213970000|2022-05-10 20:19:30|100760.1|100683.3|100757.8|100684.3|100767.7|100695.2|100745.2|100679.3|26
1652213980000|2022-05-10 20:19:40|100759|100683.4|100758.5|100683.3|100763.9|100684.3|100756.6|100682.6|24
1652213990000|2022-05-10 20:19:50|100757.5|100683.7|100761.7|100689.7|100761.7|100689.7|100756.8|100682.8|25
1652214000000|2022-05-10 20:20:00|100762.2|100690.3|100766.9|100684.6|100768.5|100703.5|100753.4|100683.3|25
1652214010000|2022-05-10 20:20:10|100764.9|100686.4|100771|100683.5|100773.1|100686.4|100764.9|100679.8|12
1652214020000|2022-05-10 20:20:20|100771.6|100682.1|100760.8|100689.4|100773|100689.4|100760.8|100681|12
1652214030000|2022-05-10 20:20:30|100761.4|100689.2|100757|100681.4|100774.3|100700.6|100744.7|100681.4|12
1652214040000|2022-05-10 20:20:40|100756.7|100681.8|100757.4|100677.4|100759.8|100694.9|100742.4|100675.5|27
1652214050000|2022-05-10 20:20:50|100758.3|100676.9|100755.7|100679.9|100758.3|100694|100742.1|100676.9|18
1652214060000|2022-05-10 20:21:00|100757.4|100678.6|100752.8|100673.5|100758.1|100691.4|100735.5|100669.7|38
1652214070000|2022-05-10 20:21:10|100754.3|100672.2|100754.6|100674.4|100755.3|100687.6|100737.1|100671.6|21
1652214080000|2022-05-10 20:21:20|100754.5|100674.3|100748.2|100677.1|100754.5|100688.9|100737.8|100674.3|24
1652214090000|2022-05-10 20:21:30|100748|100676.7|100750|100676.5|100751.2|100687.1|100737.1|100674.9|13
1652214100000|2022-05-10 20:21:40|100746.9|100676.6|100736.8|100686.8|100752.8|100686.8|100736.2|100672.2|18
1652214110000|2022-05-10 20:21:50|100748.2|100676.1|100757.8|100668.9|100760.6|100676.1|100747.6|100668.6|14
1652214120000|2022-05-10 20:22:00|100755.3|100669|100752.4|100675|100758.4|100675.8|100750.6|100668|25
1652214130000|2022-05-10 20:22:10|100752.2|100675.2|100754|100676.7|100754.7|100681|100750.5|100673.4|17
1652214140000|2022-05-10 20:22:20|100752.4|100678.5|100754|100678.6|100755.9|100678.6|100752.1|100676.5|15
1652214150000|2022-05-10 20:22:30|100754.5|100678.5|100756.5|100671.8|100759|100691.2|100739.8|100671.6|23
1652214160000|2022-05-10 20:22:40|100755.2|100673.4|100732|100651.6|100756.9|100682.4|100728.4|100646.4|32
1652214170000|2022-05-10 20:22:50|100734.7|100648.4|100735.1|100647.4|100738.8|100664.8|100714.8|100643.5|12
1652214180000|2022-05-10 20:23:00|100737.8|100647.6|100733.5|100651.4|100743.4|100652.7|100731.5|100642.1|24
1652214190000|2022-05-10 20:23:10|100734.6|100650|100729|100655.1|100734.6|100656.9|100728.2|100650|28
1652214200000|2022-05-10 20:23:20|100728.5|100655.2|100729.8|100649.8|100730.8|100655.2|100728.2|100647.3|52
1652214210000|2022-05-10 20:23:30|100729.7|100650.2|100730.4|100652.9|100731.1|100653.4|100729.1|100650.1|35
1652214220000|2022-05-10 20:23:40|100730.5|100652.4|100728.6|100658.1|100730.5|100668.4|100717.3|100650.9|21
1652214230000|2022-05-10 20:23:50|100728.5|100657.5|100728.5|100656.9|100730.3|100667.7|100716.9|100654.4|14
1652214240000|2022-05-10 20:24:00|100729.1|100655.7|100733|100663|100734.7|100673.5|100717.7|100654.3|16
1652214250000|2022-05-10 20:24:10|100734.1|100662.5|100738.3|100665.4|100738.3|100675.9|100722|100656|29
1652214260000|2022-05-10 20:24:20|100739.2|100664.9|100738.6|100662.8|100746.4|100675.6|100725|100658.3|18
1652214270000|2022-05-10 20:24:30|100742.4|100659.5|100731.9|100661.5|100743.8|100672.6|100722.6|100658.3|17
1652214280000|2022-05-10 20:24:40|100733.9|100661.1|100722.7|100672.7|100738|100673.5|100722.5|100657.9|19
1652214290000|2022-05-10 20:24:50|100723.1|100673.1|100738.8|100656.7|100738.8|100673.6|100723.1|100656.7|10
1652214300000|2022-05-10 20:25:00|100740.7|100656.5|100743.2|100658.4|100743.2|100660.5|100737.2|100656.5|15
1652214310000|2022-05-10 20:25:10|100742.8|100660.1|100738.3|100663.6|100742.8|100676.1|100725.9|100660.1|15
1652214320000|2022-05-10 20:25:20|100739.8|100664.9|100733.8|100663.6|100742.1|100673.8|100723.8|100661.1|12
1652214330000|2022-05-10 20:25:30|100735.2|100662.9|100724.8|100674.8|100737|100675|100724.1|100662.8|9
1652214340000|2022-05-10 20:25:40|100737.2|100662.1|100738.5|100661.1|100741.7|100665.3|100735.9|100659.6|10
1652214350000|2022-05-10 20:25:50|100740|100659.5|100738.4|100662.3|100742.4|100675.3|100725.3|100659.4|13
1652214360000|2022-05-10 20:26:00|100738.3|100662.1|100735.1|100659|100738.7|100678.3|100722.3|100649.3|42
1652214370000|2022-05-10 20:26:10|100734.6|100657.4|100723.9|100673.9|100737.2|100674|100723.8|100656.3|29
1652214380000|2022-05-10 20:26:20|100723.6|100673.6|100744.4|100662.4|100745.4|100677.5|100723.6|100659.6|40
1652214390000|2022-05-10 20:26:30|100729|100679|100741|100669.4|100743.9|100679|100727.4|100665.8|10
1652214400000|2022-05-10 20:26:40|100742.8|100665.7|100738|100668|100744|100668.3|100738|100665.7|6
1652214410000|2022-05-10 20:26:50|100728.3|100678.3|100729.6|100679.6|100730.1|100680.1|100728.3|100678.3|4
1652214420000|2022-05-10 20:27:00|100729.2|100679.2|100729.2|100679.2|100730.1|100680.1|100728.5|100678.5|6
1652214430000|2022-05-10 20:27:10|100751.6|100658.6|100743.2|100665.6|100753|100665.6|100743.2|100658.6|4
1652214440000|2022-05-10 20:27:20|100715.7|100665.5|100752.1|100661.3|100752.1|100691.1|100715.7|100660.9|8
1652214450000|2022-05-10 20:27:30|100748.6|100663.3|100742.5|100668.2|100750.3|100679.2|100728.5|100660.5|10
1652214460000|2022-05-10 20:27:40|100740.1|100669|100742.6|100668.3|100742.6|100679.2|100729.2|100668.3|5
1652214470000|2022-05-10 20:27:50|100748.5|100665.7|100726.2|100676.2|100748.5|100679.4|100726.2|100665.7|12
1652214480000|2022-05-10 20:28:00|100726.3|100676.3|100728.2|100678.2|100743.6|100678.2|100726.3|100664.7|23
1652214490000|2022-05-10 20:28:10|100727.1|100677.1|100729.1|100679.1|100742.9|100679.1|100727|100665.7|13
1652214500000|2022-05-10 20:28:20|100741.2|100666.7|100744|100671.9|100750.3|100683.1|100730.2|100664.5|15
1652214510000|2022-05-10 20:28:30|100750.2|100668.9|100749.1|100663.9|100750.6|100679.4|100729.4|100660.7|21
1652214520000|2022-05-10 20:28:40|100748.9|100663.7|100749.5|100665|100749.5|100667.5|100743.9|100663.7|5
1652214530000|2022-05-10 20:28:50|100750.4|100666.2|100744.4|100667.7|100750.4|100668.6|100744.4|100666.2|6
1652214540000|2022-05-10 20:29:00|100744.9|100665.1|100741.1|100670.7|100744.9|100680.2|100730.2|100663.1|19
1652214550000|2022-05-10 20:29:10|100741|100670.4|100730.2|100680.2|100748.7|100681.6|100730.2|100667.4|37
1652214560000|2022-05-10 20:29:20|100741.6|100668.9|100746|100668.4|100756.6|100681.5|100727|100661.6|33
1652214570000|2022-05-10 20:29:30|100746.5|100668.2|100732.2|100682.2|100748.7|100682.9|100731.5|100668.2|24
1652214580000|2022-05-10 20:29:40|100742.4|100669.6|100744.1|100668.3|100745.3|100681.2|100731.2|100668|11
1652214590000|2022-05-10 20:29:50|100753.2|100658.6|100748|100662.4|100754.1|100670.1|100743.3|100658.6|22
1652214600000|2022-05-10 20:30:00|100741.4|100669.6|100732.6|100682.6|100744.6|100682.9|100727.9|100665.9|44
1652214610000|2022-05-10 20:30:10|100733.4|100683.4|100751.3|100665.1|100751.3|100683.4|100732|100665.1|9
1652214620000|2022-05-10 20:30:20|100748|100669|100740|100665.8|100748|100680|100728.7|100665.8|15
1652214630000|2022-05-10 20:30:30|100735.8|100675.7|100729.1|100679.1|100736.8|100679.1|100725.7|100665.1|16
1652214640000|2022-05-10 20:30:40|100728.7|100678.7|100737.5|100660.5|100739|100679.7|100727.6|100660.5|24
1652214650000|2022-05-10 20:30:50|100736.2|100662.5|100737.8|100666.8|100747.8|100674.7|100720.6|100656.3|25
1652214660000|2022-05-10 20:31:00|100727.4|100677.4|100727.6|100677.6|100741.9|100680|100727.3|100666.3|20
1652214670000|2022-05-10 20:31:10|100727.5|100677.5|100728.8|100678.8|100729.1|100679.1|100727.5|100677.5|9
1652214680000|2022-05-10 20:31:20|100728.3|100678.3|100727.9|100677.9|100729.5|100679.5|100727.9|100677.9|5
1652214690000|2022-05-10 20:31:30|100727.7|100677.7|100727.7|100677.7|100729.9|100679.9|100727.7|100677.7|8
1652214700000|2022-05-10 20:31:40|100728.1|100678.1|100724.5|100674.5|100741.6|100678.1|100721.2|100667.6|10
1652214710000|2022-05-10 20:31:50|100727.7|100677.7|100726.8|100676.8|100740.4|100691|100713.9|100668.6|21
1652214720000|2022-05-10 20:32:00|100728.9|100678.9|100731.1|100681.1|100731.2|100681.2|100728.9|100678.9|19
1652214730000|2022-05-10 20:32:10|100730.8|100680.8|100730.2|100680.2|100742.5|100681.7|100727.9|100668.4|13
1652214740000|2022-05-10 20:32:20|100728.8|100678.8|100726.8|100676.8|100729.4|100690.9|100715|100675.3|25
1652214750000|2022-05-10 20:32:30|100727|100677|100728.1|100678.1|100739.2|100680.2|100727|100667.5|12
1652214760000|2022-05-10 20:32:40|100727.7|100677.7|100728.1|100678.1|100728.6|100690.1|100714.3|100676.9|19
1652214770000|2022-05-10 20:32:50|100728.2|100678.2|100730.4|100680.4|100743.8|100681.8|100728.1|100672.1|23
1652214780000|2022-05-10 20:33:00|100730.5|100680.5|100743.7|100668.7|100746.5|100681.3|100728|100666.5|28
1652214790000|2022-05-10 20:33:10|100745|100667.7|100735|100685|100755.4|100688.8|100729.8|100666.8|30
1652214800000|2022-05-10 20:33:20|100736.2|100686.2|100748.9|100675.3|100757.2|100687.6|100732.5|100669.4|27
1652214810000|2022-05-10 20:33:30|100754.7|100671.8|100755.7|100671.2|100755.7|100677.2|100747.2|100670.7|6
1652214820000|2022-05-10 20:33:40|100756.7|100670.1|100751|100673.1|100756.7|100686.5|100736.5|100670.1|12
1652214830000|2022-05-10 20:33:50|100752.7|100671.9|100748.5|100676.4|100757.1|100676.8|100748.5|100671.9|9
1652214840000|2022-05-10 20:34:00|100750.1|100675.4|100752.8|100675.2|100755.9|100687.2|100736.9|100673.1|17
1652214850000|2022-05-10 20:34:10|100737.8|100687.8|100737.8|100687.8|100752.7|100687.8|100737.2|100675.4|20
1652214860000|2022-05-10 20:34:20|100753|100674.1|100737.7|100687.7|100754.9|100688.7|100737.4|100672.9|24
1652214870000|2022-05-10 20:34:30|100737.6|100687.6|100744|100671|100757|100687.7|100737.6|100669.6|27
1652214880000|2022-05-10 20:34:40|100743.6|100671.1|100734.1|100684.1|100751.4|100684.1|100733.2|100671.1|15
1652214890000|2022-05-10 20:34:50|100741.7|100668.7|100734.5|100684.5|100757.7|100697.9|100722.9|100668.7|15
1652214900000|2022-05-10 20:35:00|100734.6|100684.6|100745.9|100675.4|100754.1|100685.7|100734.6|100670.1|31
1652214910000|2022-05-10 20:35:10|100745.6|100675.1|100750.9|100669.7|100755.2|100675.1|100745.4|100667.8|16
1652214920000|2022-05-10 20:35:20|100750|100669.9|100750.3|100671.4|100758.1|100672.3|100749.6|100665.9|7
1652214930000|2022-05-10 20:35:30|100744.5|100674.4|100755|100668.4|100755|100683.8|100733.3|100668.4|9
1652214940000|2022-05-10 20:35:40|100755.3|100670.6|100741.2|100664.7|100761.1|100681.5|100726.8|100664.7|17
1652214950000|2022-05-10 20:35:50|100739.8|100668.1|100755.1|100677.3|100756.5|100687.4|100729.4|100666.8|37
1652214960000|2022-05-10 20:36:00|100756.7|100676.7|100757.4|100676.9|100757.6|100678.5|100749.1|100671.9|16
1652214970000|2022-05-10 20:36:10|100759.1|100675.8|100753.5|100671.6|100762.1|100676.7|100752.3|100671.6|5
1652214980000|2022-05-10 20:36:20|100752.4|100673.2|100739.6|100689.6|100754.3|100689.6|100739.6|100673.2|6
1652214990000|2022-05-10 20:36:30|100749.4|100674|100738.9|100688.9|100755.2|100690.3|100734.7|100674|15
1652215000000|2022-05-10 20:36:40|100739.5|100689.5|100740.1|100690.1|100749.3|100690.1|100735|100677.3|12
1652215010000|2022-05-10 20:36:50|100746.6|100676.5|100737.2|100687.2|100753.1|100692.1|100737.2|100676.3|16
1652215020000|2022-05-10 20:37:00|100737.1|100687.1|100744.5|100670.3|100752.4|100690.9|100737.1|100670.3|18
1652215030000|2022-05-10 20:37:10|100753.9|100660|100750.9|100680.9|100777.6|100690.5|100740.5|100659.2|7
1652215040000|2022-05-10 20:37:20|100760.6|100673.5|100753.3|100678.4|100760.8|100690.5|100739.3|100673.5|10
1652215050000|2022-05-10 20:37:30|100760.9|100671.8|100740.5|100690.5|100761.8|100690.5|100740.5|100671.8|5
1652215060000|2022-05-10 20:37:40|100740.8|100690.8|100755.2|100679.2|100762|100693.6|100740.6|100675.8|22
1652215070000|2022-05-10 20:37:50|100761.1|100675.7|100765.9|100671.6|100771|100675.7|100761.1|100665.9|8
1652215080000|2022-05-10 20:38:00|100739.8|100689.8|100767.1|100673.3|100767.1|100689.8|100739.8|100672.2|7
1652215090000|2022-05-10 20:38:10|100766.9|100673.4|100751.7|100679|100766.9|100690.5|100737|100673.4|17
1652215100000|2022-05-10 20:38:20|100752.6|100678.9|100741.2|100691.2|100761.1|100691.2|100739.8|100674|10
1652215110000|2022-05-10 20:38:30|100741.1|100691.1|100747.5|100674.7|100754.1|100691.1|100734.4|100673.8|17
1652215120000|2022-05-10 20:38:40|100746.8|100675.3|100733.8|100683.8|100754.3|100684.9|100728.7|100670|16
1652215130000|2022-05-10 20:38:50|100732.4|100682.4|100733.6|100683.6|100735|100685|100731.7|100681.7|21
1652215140000|2022-05-10 20:39:00|100731.7|100681.7|100756.4|100667.9|100756.4|100690.1|100731.6|100663.9|22
1652215150000|2022-05-10 20:39:10|100737.1|100687.1|100728.2|100678.2|100741.9|100687.1|100728.2|100667.7|19
1652215160000|2022-05-10 20:39:20|100728.7|100678.7|100745.4|100673.1|100753.7|100687.8|100728.6|100673.1|20
1652215170000|2022-05-10 20:39:30|100732.9|100682.9|100744.1|100673.8|100754.4|100686.7|100732.8|100668.6|28
1652215180000|2022-05-10 20:39:40|100734|100684|100731.2|100681.2|100748.5|100684|100727.8|100670.4|10
1652215190000|2022-05-10 20:39:50|100732.2|100682.2|100745.7|100674.8|100749.6|100688.1|100731.4|100673.3|27
1652215200000|2022-05-10 20:40:00|100745.8|100675.1|100744.2|100673.2|100751.7|100688.8|100735|100669|22
1652215210000|2022-05-10 20:40:10|100734.5|100684.5|100747.2|100675.4|100747.2|100685.1|100733.6|100671.7|6
1652215220000|2022-05-10 20:40:20|100742.4|100667.1|100730|100680|100750.5|100680|100730|100663|8
1652215230000|2022-05-10 20:40:30|100730.4|100680.4|100734.3|100684.3|100747|100684.3|100729.5|100668.8|20
1652215240000|2022-05-10 20:40:40|100732.3|100682.3|100741.5|100667.2|100747.5|100682.3|100731.2|100658.7|21
1652215250000|2022-05-10 20:40:50|100730.2|100680.2|100744.2|100657.7|100747.6|100681.5|100730.2|100657.7|7
1652215260000|2022-05-10 20:41:00|100741.8|100657.2|100752.7|100677.6|100766.6|100683.1|100727.9|100657.2|32
1652215270000|2022-05-10 20:41:10|100753.8|100676.3|100739.4|100689.4|100767.6|100689.4|100739.4|100663.8|11
1652215280000|2022-05-10 20:41:20|100739.8|100689.8|100753.2|100678.1|100763.5|100691.2|100739.4|100668.4|10
1652215290000|2022-05-10 20:41:30|100752.4|100680|100761|100671.8|100761.1|100680|100752.4|100671.6|6
1652215300000|2022-05-10 20:41:40|100760.6|100671.4|100761.3|100671.2|100767.9|100673.7|100759.4|100665.7|12
1652215310000|2022-05-10 20:41:50|100759.2|100674.4|100761|100667.7|100766.9|100688.5|100738.5|100667.7|12
1652215320000|2022-05-10 20:42:00|100761.7|100672.8|100762.9|100667.6|100762.9|100690.3|100740.3|100667.6|15
1652215330000|2022-05-10 20:42:10|100767.1|100668|100759.9|100673.2|100769.4|100673.9|100759.9|100663.7|6
1652215340000|2022-05-10 20:42:20|100757.6|100676.1|100760.4|100670.4|100766|100690.6|100740.6|100667.5|10
1652215350000|2022-05-10 20:42:30|100759.9|100670|100761.7|100667.5|100767.2|100689.9|100727.9|100665.4|13
1652215360000|2022-05-10 20:42:40|100777.8|100661.8|100769.7|100662.7|100777.8|100674.7|100756.6|100661.1|5
1652215370000|2022-05-10 20:42:50|100768.4|100669.4|100753.9|100673.5|100775.2|100676.9|100752|100659.5|8
1652215380000|2022-05-10 20:43:00|100759.4|100668.9|100756.5|100672.3|100768.2|100679.4|100749.7|100663.5|8
1652215390000|2022-05-10 20:43:10|100756.9|100672.7|100755.8|100673|100758.8|100689.9|100739.6|100672.7|24
1652215400000|2022-05-10 20:43:20|100752.9|100674.1|100758.3|100669.4|100758.3|100677.4|100749.7|100669.4|14
1652215410000|2022-05-10 20:43:30|100757|100670.9|100763.5|100686|100764.8|100697.2|100734.4|100670.7|42
1652215420000|2022-05-10 20:43:40|100765.7|100682|100775.6|100686.1|100779.7|100694.8|100764.7|100678.9|30
1652215430000|2022-05-10 20:43:50|100778.1|100684.4|100766.7|100691.5|100785.4|100693|100764.4|100678|16
1652215440000|2022-05-10 20:44:00|100770.2|100688|100765.7|100679.1|100771|100688|100760.2|100673.5|35
1652215450000|2022-05-10 20:44:10|100765|100679.9|100765.5|100677.3|100771.3|100681.8|100765|100673.9|15
1652215460000|2022-05-10 20:44:20|100765.2|100677|100761.3|100683.8|100767.3|100683.8|100761.3|100676.6|29
1652215470000|2022-05-10 20:44:30|100761.1|100683.6|100769.1|100684.7|100771.5|100686|100760.9|100676.5|16
1652215480000|2022-05-10 20:44:40|100769.3|100684.8|100770.7|100683.6|100776.3|100684.8|100769.3|100678.4|7
1652215490000|2022-05-10 20:44:50|100771.9|100685.1|100771.6|100682.6|100777.1|100685.1|100771.6|100678.8|5
1652215500000|2022-05-10 20:45:00|100774.1|100680.2|100772.1|100676|100779.1|100684.7|100757|100674.1|35
1652215510000|2022-05-10 20:45:10|100773.6|100674.4|100776.1|100680|100778.2|100681|100770.3|100673.7|35
1652215520000|2022-05-10 20:45:20|100775.9|100681.1|100781.9|100677.3|100781.9|100681.3|100775.2|100677.3|7
1652215530000|2022-05-10 20:45:30|100779.2|100678.6|100771.6|100686.2|100779.2|100686.9|100770.1|100678.6|12
1652215540000|2022-05-10 20:45:40|100770.4|100686.7|100770.6|100684.9|100777.4|100687.7|100769.3|100683|19
1652215550000|2022-05-10 20:45:50|100770.8|100683.9|100771.7|100686.2|100772|100687|100766.4|100683.9|23
1652215560000|2022-05-10 20:46:00|100769.9|100688.1|100778.4|100678.7|100778.4|100688.1|100769.9|100678.7|6
1652215570000|2022-05-10 20:46:10|100777|100682.6|100766.5|100689.5|100777.4|100689.9|100766.3|100681.7|11
1652215580000|2022-05-10 20:46:20|100764.5|100689.4|100778|100684.2|100778.3|100689.4|100764.5|100681|13
1652215590000|2022-05-10 20:46:30|100774.1|100686|100774.8|100680.6|100780.6|100690.4|100765.4|100679.7|10
1652215600000|2022-05-10 20:46:40|100773.9|100684.6|100765.5|100688.9|100775.5|100689.3|100765.3|100683.9|13
1652215610000|2022-05-10 20:46:50|100769.3|100687.3|100775.1|100695.9|100776.4|100696.2|100769.3|100687.3|6
1652215620000|2022-05-10 20:47:00|100774.9|100694.6|100754.8|100704.8|100775.5|100704.8|100754.7|100693.7|7
1652215630000|2022-05-10 20:47:10|100767.7|100696.9|100755|100705|100767.7|100705|100751.8|100696.9|4
1652215640000|2022-05-10 20:47:20|100773.3|100693.4|100786.3|100676.3|100795.9|100706.7|100753.5|100676.3|16
1652215650000|2022-05-10 20:47:30|100780.6|100684.1|100780.4|100696.7|100789.2|100699.1|100773.3|100674.9|5
1652215660000|2022-05-10 20:47:40|100778.3|100698|100784.3|100694.2|100785.1|100698|100778.3|100692.2|4
1652215670000|2022-05-10 20:47:50|100783.5|100695.5|100775.9|100693.3|100783.5|100695.5|100771.2|100693.3|4
1652215680000|2022-05-10 20:48:00|100773.3|100693.4|100759.4|100709.4|100773.3|100709.4|100758|100693.4|6
1652215690000|2022-05-10 20:48:10|100755.3|100705.3|100792.1|100676.1|100792.1|100707.2|100755.3|100675.2|11
1652215700000|2022-05-10 20:48:20|100794.1|100678.1|100776.2|100688.4|100794.1|100692|100762.7|100678.1|6
1652215710000|2022-05-10 20:48:30|100784.5|100677.5|100772.6|100688.9|100789.7|100688.9|100772.6|100673.7|28
1652215720000|2022-05-10 20:48:40|100774.6|100689.2|100777.9|100686.4|100778.8|100696.7|100774.6|100684.2|16
1652215730000|2022-05-10 20:48:50|100781|100686.3|100775.7|100693.3|100781|100695.1|100770.3|100686.3|12
1652215740000|2022-05-10 20:49:00|100776.8|100691.6|100788.5|100695|100792.4|100712.5|100762.5|100688.2|43
1652215750000|2022-05-10 20:49:10|100785.9|100693.4|100782.3|100696.2|100791.3|100700.4|100781.9|100693.4|41
1652215760000|2022-05-10 20:49:20|100782.2|100696.3|100788.4|100690.6|100791.1|100697.1|100779.9|100690.5|39
1652215770000|2022-05-10 20:49:30|100786.7|100691.5|100786.6|100706.7|100791.7|100707.2|100777.1|100683|19
1652215780000|2022-05-10 20:49:40|100785.9|100706.6|100793.1|100704.4|100797.2|100706.6|100785.9|100703.1|6
1652215790000|2022-05-10 20:49:50|100798.1|100706.5|100797.8|100689.3|100798.1|100717.2|100767.2|100688.1|34
1652215800000|2022-05-10 20:50:00|100795.6|100706|100798.4|100705.5|100811|100706|100792.9|100690.1|24
1652215810000|2022-05-10 20:50:10|100806.3|100700.5|100801.2|100710.8|100806.3|100710.8|100790.5|100699.3|19
1652215820000|2022-05-10 20:50:20|100798.8|100712.3|100798.3|100716.5|100801|100716.5|100796.2|100712.3|6
1652215830000|2022-05-10 20:50:30|100796.7|100716.9|100800|100704.2|100811.5|100726.2|100791.9|100704.2|19
1652215840000|2022-05-10 20:50:40|100797|100707.7|100791.5|100705.3|100809.6|100707.7|100791.5|100699.4|6
1652215850000|2022-05-10 20:50:50|100796.7|100703.9|100798.9|100708.7|100803.7|100718.1|100796.7|100703.9|5
1652215860000|2022-05-10 20:51:00|100797.4|100709.2|100795.6|100712.5|100803.4|100717.5|100788.9|100709.2|9
1652215870000|2022-05-10 20:51:10|100795|100717.8|100801.7|100698.3|100801.7|100721.8|100771.6|100698.3|19
1652215880000|2022-05-10 20:51:20|100800.9|100701.5|100782.2|100709|100800.9|100721.2|100771.2|100699.8|30
1652215890000|2022-05-10 20:51:30|100781.5|100705.2|100788.7|100714.1|100789.6|100725.4|100770.5|100705.2|23
1652215900000|2022-05-10 20:51:40|100785.2|100715.1|100794.2|100716.5|100800.7|100726.2|100775|100699.7|36
1652215910000|2022-05-10 20:51:50|100774.7|100724.7|100791.3|100717.9|100795.7|100727.9|100773|100710.2|16
1652215920000|2022-05-10 20:52:00|100779.5|100729.5|100795.5|100717.8|100795.6|100729.5|100779.5|100716.5|6
1652215930000|2022-05-10 20:52:10|100801.2|100704|100799.5|100714.4|100804.7|100714.4|100798.7|100703.8|11
1652215940000|2022-05-10 20:52:20|100796.4|100718.7|100791.1|100710.5|100806.4|100724.9|100786|100696.7|47
1652215950000|2022-05-10 20:52:30|100790.7|100713.4|100789.4|100712.3|100798.7|100717.5|100787.8|100703.2|28
1652215960000|2022-05-10 20:52:40|100784.8|100708.6|100795.7|100711.6|100795.7|100711.8|100784.8|100708.3|10
1652215970000|2022-05-10 20:52:50|100797.2|100709.2|100791.4|100702.7|100797.2|100716.5|100788.2|100702.7|14
1652215980000|2022-05-10 20:53:00|100795.1|100698.4|100797.2|100697.3|100800.1|100705.9|100790.4|100690.7|19
1652215990000|2022-05-10 20:53:10|100797.3|100697.7|100784.9|100698.5|100798.1|100706.8|100784.9|100697.5|33
1652216000000|2022-05-10 20:53:20|100785.1|100695.7|100806.6|100696.4|100809.8|100717.1|100782.8|100691.8|40
1652216010000|2022-05-10 20:53:30|100800.8|100699.1|100803.3|100693|100805.3|100700.9|100793|100687.5|18
1652216020000|2022-05-10 20:53:40|100805.8|100689.8|100805.8|100689.8|100806.1|100698.5|100800.6|100689.8|8
1652216030000|2022-05-10 20:53:50|100806.1|100690.1|100803.2|100698.4|100806.1|100698.4|100803.2|100689.9|6
1652216040000|2022-05-10 20:54:00|100806.3|100702|100802|100719.7|100810.4|100720|100790.3|100690.3|27
1652216050000|2022-05-10 20:54:10|100802.3|100720|100802.4|100702.4|100811.2|100723.6|100790.6|100691.7|11
1652216060000|2022-05-10 20:54:20|100808.4|100692.4|100786.3|100706.1|100808.4|100717.6|100786.3|100692.4|19
1652216070000|2022-05-10 20:54:30|100786.4|100706.2|100795.9|100697.7|100801.1|100713.3|100781|100694.2|48
1652216080000|2022-05-10 20:54:40|100794.3|100701.6|100783.4|100697.7|100799.6|100711.3|100783.2|100692.8|46
1652216090000|2022-05-10 20:54:50|100784.4|100700.2|100774.9|100696.9|100785.6|100701.6|100770.9|100693.1|14
1652216100000|2022-05-10 20:55:00|100774.7|100696.1|100822.2|100706.2|100873.2|100757.2|100774.7|100671.3|57
1652216110000|2022-05-10 20:55:10|100817.9|100701.9|100823.9|100707.9|100825.3|100709.3|100798.7|100682.7|38
1652216120000|2022-05-10 20:55:20|100824.7|100708.7|100819.3|100703.3|100837.1|100721.1|100810.9|100703.3|23
1652216130000|2022-05-10 20:55:30|100819.2|100705.8|100811|100695|100821.2|100710.6|100811|100695|26
1652216140000|2022-05-10 20:55:40|100812.4|100696.4|100795.9|100679.9|100817.2|100701.2|100790.5|100674.5|32
1652216150000|2022-05-10 20:55:50|100801.1|100685.1|100808.9|100692.9|100819.7|100703.7|100793.4|100677.4|54
1652216160000|2022-05-10 20:56:00|100810.1|100694.1|100812.8|100696.8|100815.9|100699.9|100809|100693|29
1652216170000|2022-05-10 20:56:10|100814.7|100698.7|100807.9|100711|100815.1|100712.3|100806.2|100696.7|21
1652216180000|2022-05-10 20:56:20|100806.7|100712|100803.9|100687.9|100825.1|100712.1|100801.5|100685.5|28
1652216190000|2022-05-10 20:56:30|100806.7|100690.7|100803.9|100693.8|100815.9|100704.3|100793.3|100677.3|42
1652216200000|2022-05-10 20:56:40|100798.9|100691.1|100798.6|100682.6|100808.7|100696.4|100790.4|100674.4|43
1652216210000|2022-05-10 20:56:50|100799.1|100683.1|100806.8|100690.8|100811.7|100695.7|100799.1|100683.1|56
1652216220000|2022-05-10 20:57:00|100807.6|100691.6|100789.4|100673.4|100813.7|100697.7|100781.6|100665.6|45
1652216230000|2022-05-10 20:57:10|100799|100683|100810.5|100694.5|100810.8|100694.8|100792.4|100676.4|51
1652216240000|2022-05-10 20:57:20|100810.1|100694.1|100810.4|100694.4|100815|100699|100802.9|100686.9|18
1652216250000|2022-05-10 20:57:30|100811.2|100695.2|100808.6|100692.6|100813|100697|100806.5|100690.5|19
1652216260000|2022-05-10 20:57:40|100809.3|100693.3|100814.8|100698.8|100816.3|100700.3|100787.5|100671.5|34
1652216270000|2022-05-10 20:57:50|100814.7|100698.7|100807.7|100691.7|100814.7|100698.7|100791.7|100675.7|31
1652216280000|2022-05-10 20:58:00|100807.5|100691.5|100801.3|100685.3|100812.7|100696.7|100793.4|100677.4|48
1652216290000|2022-05-10 20:58:10|100792.7|100676.7|100808.7|100692.7|100815.1|100699.1|100792.7|100676.7|37
1652216300000|2022-05-10 20:58:20|100810|100694|100807.3|100691.3|100810.7|100694.7|100805.8|100689.8|13
1652216310000|2022-05-10 20:58:30|100807.2|100691.2|100806.7|100690.7|100807.9|100691.9|100806.2|100690.2|9
1652216320000|2022-05-10 20:58:40|100806.2|100690.2|100808.2|100692.2|100809.7|100693.7|100805.2|100689.2|9
1652216330000|2022-05-10 20:58:50|100808.4|100692.4|100804.9|100688.9|100808.4|100692.4|100804.9|100688.9|2
1652216340000|2022-05-10 20:59:00|100805.3|100691.8|100804.1|100688.1|100811.6|100695.6|100790.4|100674.4|43
1652216350000|2022-05-10 20:59:10|100800.1|100684.1|100805.4|100689.4|100811.3|100695.3|100782.9|100666.9|57
1652216360000|2022-05-10 20:59:20|100805.1|100689.1|100804.7|100688.7|100811.2|100695.2|100793.2|100677.2|49
1652216370000|2022-05-10 20:59:30|100808.9|100692.9|100807.8|100695.4|100811.9|100699.7|100797.6|100681.6|29
1652216380000|2022-05-10 20:59:40|100808.7|100694.3|100807.7|100691.7|100809.4|100701|100798.4|100682.4|35
1652216390000|2022-05-10 20:59:50|100807.8|100691.8|100774.1|100658.1|100817.7|100701.7|100770.3|100654.3|24
1652216400000|2022-05-10 21:00:00|100791.5|100675.5|100821|100705|100826|100710|100791.5|100675.5|16
1652216410000|2022-05-10 21:00:10|100827.7|100711.7|100827.5|100711.5|100833.5|100717.5|100827.5|100711.5|3
1652216420000|2022-05-10 21:00:20|100825.4|100709.4|100825.4|100709.4|100825.4|100709.4|100825.4|100709.4|1
1652216430000|2022-05-10 21:00:30|100828.2|100712.2|100828.2|100712.2|100828.2|100712.2|100828.2|100712.2|1
1652216440000|2022-05-10 21:00:40|100834|100718|100837.3|100721.3|100837.3|100721.3|100834|100718|2
1652217310000|2022-05-10 21:15:10|100863.1|100747.1|100863.1|100747.1|100863.1|100747.1|100863.1|100747.1|1
1652217380000|2022-05-10 21:16:20|100862.6|100746.6|100862.6|100746.6|100862.6|100746.6|100862.6|100746.6|1
1652217430000|2022-05-10 21:17:10|100848.1|100732.1|100863.1|100747.1|100863.1|100747.1|100848.1|100732.1|2
1652217440000|2022-05-10 21:17:20|100862.9|100746.9|100863.8|100747.8|100863.8|100747.8|100862.9|100746.9|2
1652217460000|2022-05-10 21:17:40|100855|100739|100855|100739|100855|100739|100855|100739|1
1652217490000|2022-05-10 21:18:10|100842.5|100726.5|100842.5|100726.5|100842.5|100726.5|100842.5|100726.5|1
1652217510000|2022-05-10 21:18:30|100859|100743|100858.6|100742.6|100859.1|100743.1|100858.6|100742.6|3
1652217520000|2022-05-10 21:18:40|100859.8|100743.8|100838.3|100722.3|100859.8|100743.8|100838.3|100722.3|2
1652217540000|2022-05-10 21:19:00|100870.4|100754.4|100870.5|100754.5|100870.5|100754.5|100870.4|100754.4|2
1652217560000|2022-05-10 21:19:20|100869|100753|100865.4|100749.4|100869|100753|100865.4|100749.4|2
1652217580000|2022-05-10 21:19:40|100853.4|100737.4|100853.4|100737.4|100853.4|100737.4|100853.4|100737.4|1
1652217590000|2022-05-10 21:19:50|100857.5|100741.5|100869.6|100753.6|100870.7|100754.7|100857.5|100741.5|4
1652217600000|2022-05-10 21:20:00|100869.9|100753.9|100870|100754|100870|100754|100869.9|100753.9|2
1652217610000|2022-05-10 21:20:10|100838.5|100722.5|100855.4|100739.4|100858.2|100742.2|100838.5|100722.5|3
1652217630000|2022-05-10 21:20:30|100861.4|100745.4|100850.1|100734.1|100861.4|100745.4|100850.1|100734.1|2
1652217640000|2022-05-10 21:20:40|100852.3|100736.3|100857.9|100741.9|100857.9|100741.9|100852.3|100736.3|4
1652217650000|2022-05-10 21:20:50|100867.7|100751.7|100847.3|100731.3|100869.3|100753.3|100847.3|100731.3|4
1652217660000|2022-05-10 21:21:00|100867.8|100751.8|100867.8|100751.8|100867.8|100751.8|100867.8|100751.8|1
1652217670000|2022-05-10 21:21:10|100869.4|100753.4|100869.4|100753.4|100869.4|100753.4|100869.4|100753.4|1
1652217680000|2022-05-10 21:21:20|100861.9|100745.9|100864.8|100748.8|100864.8|100748.8|100861.9|100745.9|2
1652217690000|2022-05-10 21:21:30|100878.2|100762.2|100846.6|100730.6|100878.2|100762.2|100846.6|100730.6|3
1652217700000|2022-05-10 21:21:40|100865.5|100749.5|100866.1|100750.1|100866.1|100750.1|100865.5|100749.5|2
1652217710000|2022-05-10 21:21:50|100866.6|100750.6|100866.6|100750.6|100866.6|100750.6|100866.6|100750.6|1
1652217730000|2022-05-10 21:22:10|100858.5|100742.5|100858.5|100742.5|100858.5|100742.5|100858.5|100742.5|1
1652217980000|2022-05-10 21:26:20|100863|100747|100865|100749|100865|100749|100863|100747|2
1652217990000|2022-05-10 21:26:30|100864.6|100748.6|100864.6|100748.6|100864.6|100748.6|100864.6|100748.6|1
1652218010000|2022-05-10 21:26:50|100857.2|100741.2|100857.2|100741.2|100857.2|100741.2|100857.2|100741.2|1
1652218020000|2022-05-10 21:27:00|100857.1|100741.1|100857.1|100741.1|100857.1|100741.1|100857.1|100741.1|1
1652218080000|2022-05-10 21:28:00|100857.2|100741.2|100857.2|100741.2|100857.2|100741.2|100857.2|100741.2|1
1652218100000|2022-05-10 21:28:20|100864.9|100748.9|100864.9|100748.9|100864.9|100748.9|100864.9|100748.9|1
1652219130000|2022-05-10 21:45:30|100849.6|100733.6|100841.2|100725.2|100849.6|100733.6|100841.2|100725.2|2
1652219150000|2022-05-10 21:45:50|100813.3|100697.3|100813.3|100697.3|100813.3|100697.3|100813.3|100697.3|1
1652219190000|2022-05-10 21:46:30|100814|100698|100819.4|100703.4|100819.4|100703.4|100814|100698|2
1652219200000|2022-05-10 21:46:40|100814.9|100698.9|100814.9|100698.9|100814.9|100698.9|100814.9|100698.9|1
1652219220000|2022-05-10 21:47:00|100833.3|100717.3|100833.4|100717.4|100833.4|100717.4|100833.3|100717.3|2
1652219230000|2022-05-10 21:47:10|100853.4|100737.4|100853.4|100737.4|100853.4|100737.4|100853.4|100737.4|1
1652219240000|2022-05-10 21:47:20|100861.1|100745.1|100842.9|100726.9|100861.1|100745.1|100842.9|100726.9|3
1652219250000|2022-05-10 21:47:30|100845.4|100729.4|100845.4|100729.4|100845.4|100729.4|100845.4|100729.4|1
1652219310000|2022-05-10 21:48:30|100846.7|100730.7|100846.7|100730.7|100846.7|100730.7|100846.7|100730.7|1
1652219330000|2022-05-10 21:48:50|100855.4|100739.4|100855.4|100739.4|100855.4|100739.4|100855.4|100739.4|1
1652219630000|2022-05-10 21:53:50|100817.6|100701.6|100817.6|100701.6|100817.6|100701.6|100817.6|100701.6|1
1652219820000|2022-05-10 21:57:00|100839.1|100723.1|100823|100707|100839.1|100723.1|100823|100707|2
1652219830000|2022-05-10 21:57:10|100862.5|100746.5|100852.9|100736.9|100862.5|100746.5|100852.8|100736.8|5
1652219840000|2022-05-10 21:57:20|100843.2|100727.2|100844.2|100728.2|100844.2|100728.2|100843.2|100727.2|2
1652219850000|2022-05-10 21:57:30|100862.4|100746.4|100862.4|100746.4|100862.4|100746.4|100862.4|100746.4|1
1652219860000|2022-05-10 21:57:40|100861.2|100745.2|100864.5|100748.5|100864.5|100748.5|100858|100742|6
1652219870000|2022-05-10 21:57:50|100860.2|100744.2|100862.9|100746.9|100862.9|100746.9|100860.2|100744.2|2
1652219890000|2022-05-10 21:58:10|100864.8|100748.8|100864.8|100748.8|100864.8|100748.8|100864.8|100748.8|1
1652219900000|2022-05-10 21:58:20|100873.9|100757.9|100873.9|100757.9|100873.9|100757.9|100873.9|100757.9|1
1652219910000|2022-05-10 21:58:30|100861|100745|100871|100755|100871|100755|100861|100745|4
1652219920000|2022-05-10 21:58:40|100890.6|100774.6|100856.7|100740.7|100890.6|100774.6|100856.7|100740.7|3
1652219930000|2022-05-10 21:58:50|100850.3|100734.3|100850.3|100734.3|100850.3|100734.3|100850.3|100734.3|1
1652220000000|2022-05-10 22:00:00|100849.3|100733.3|100842.8|100726.8|100849.3|100733.3|100830.4|100714.4|13
1652220010000|2022-05-10 22:00:10|100843.2|100727.2|100850|100734|100850.4|100734.4|100817.2|100701.2|33
1652220020000|2022-05-10 22:00:20|100843.6|100727.6|100834.8|100718.8|100845.8|100729.8|100827.4|100711.4|40
1652220030000|2022-05-10 22:00:30|100833.4|100717.4|100843.5|100727.5|100845.3|100729.3|100833.4|100717.4|29
1652220040000|2022-05-10 22:00:40|100849|100733|100851.8|100735.8|100859.4|100743.4|100837.5|100721.5|28
1652220050000|2022-05-10 22:00:50|100846.7|100730.7|100839.7|100723.7|100855.6|100739.6|100835.4|100719.4|23
1652220060000|2022-05-10 22:01:00|100829.8|100713.8|100849.9|100733.9|100852.8|100736.8|100827.2|100711.2|29
1652220070000|2022-05-10 22:01:10|100847.2|100731.2|100846.9|100730.9|100853.8|100737.8|100846|100730|16
1652220080000|2022-05-10 22:01:20|100857.3|100741.3|100847.1|100731.1|100857.3|100741.3|100847.1|100731.1|10
1652220090000|2022-05-10 22:01:30|100850.3|100734.3|100836.4|100720.4|100860.1|100744.1|100836.4|100720.4|11
1652220100000|2022-05-10 22:01:40|100854|100738|100841.1|100725.1|100854|100738|100841.1|100725.1|7
1652220110000|2022-05-10 22:01:50|100842.3|100726.3|100838.4|100722.4|100855.3|100739.3|100837|100721|15
1652220120000|2022-05-10 22:02:00|100838.1|100722.1|100847.1|100731.1|100849.7|100733.7|100838.1|100722.1|16
1652220130000|2022-05-10 22:02:10|100852.6|100736.6|100844.6|100728.6|100852.6|100736.6|100841.1|100725.1|15
1652220140000|2022-05-10 22:02:20|100853.8|100737.8|100854.3|100738.3|100874.6|100758.6|100844.7|100728.7|22
1652220150000|2022-05-10 22:02:30|100851.8|100735.8|100875.8|100759.8|100875.8|100759.8|100851.8|100735.8|4
1652220730000|2022-05-10 22:12:10|100897.8|100781.8|100898.7|100782.7|100899.9|100783.9|100897.8|100781.8|5
1652220890000|2022-05-10 22:14:50|100908.7|100792.7|100908.6|100792.6|100908.7|100792.7|100908.6|100792.6|2
1652220900000|2022-05-10 22:15:00|100911.4|100795.4|100891.6|100775.6|100911.4|100795.4|100884.3|100768.3|7
1652220910000|2022-05-10 22:15:10|100896.1|100780.1|100889.4|100773.4|100896.3|100780.3|100885.3|100769.3|6
1652221040000|2022-05-10 22:17:20|100904.5|100788.5|100904.3|100788.3|100904.5|100788.5|100904.3|100788.3|2
1652221050000|2022-05-10 22:17:30|100904.8|100788.8|100904.4|100788.4|100904.8|100788.8|100904.4|100788.4|3
1652221060000|2022-05-10 22:17:40|100891.9|100775.9|100891.9|100775.9|100891.9|100775.9|100891.9|100775.9|1
1652221070000|2022-05-10 22:17:50|100906.8|100790.8|100889.5|100773.5|100906.8|100790.8|100889.5|100773.5|2
1652221140000|2022-05-10 22:19:00|100850.5|100734.5|100850.4|100734.4|100854.6|100738.6|100850.4|100734.4|4
1652221150000|2022-05-10 22:19:10|100856.3|100740.3|100862.3|100746.3|100868.3|100752.3|100848.7|100732.7|18
1652221160000|2022-05-10 22:19:20|100845|100729|100782.7|100666.7|100845|100729|100776.4|100660.4|58
1652221170000|2022-05-10 22:19:30|100780.8|100664.8|100753.5|100637.5|100783.8|100667.8|100750|100634|35
1652221180000|2022-05-10 22:19:40|100751|100635|100754.2|100638.2|100771.8|100655.8|100751|100635|29
1652221190000|2022-05-10 22:19:50|100752.8|100636.8|100753.1|100637.1|100764.9|100648.9|100750.6|100634.6|16
1652221200000|2022-05-10 22:20:00|100752.4|100636.4|100753.9|100637.9|100753.9|100637.9|100745.2|100629.2|23
1652221210000|2022-05-10 22:20:10|100753.8|100637.8|100753.1|100637.1|100756.5|100640.5|100749.4|100633.4|36
1652221220000|2022-05-10 22:20:20|100752.8|100636.8|100747.7|100631.7|100753.5|100637.5|100747.7|100631.7|23
1652221230000|2022-05-10 22:20:30|100747.8|100631.8|100746.8|100630.8|100750.1|100634.1|100745.2|100629.2|15
1652221240000|2022-05-10 22:20:40|100745.5|100629.5|100744.4|100628.4|100748.1|100632.1|100741.5|100625.5|12
1652221250000|2022-05-10 22:20:50|100745.8|100629.8|100739.7|100623.7|100746|100630|100739.7|100623.7|9
1652221260000|2022-05-10 22:21:00|100741.9|100625.9|100740.7|100624.7|100747.9|100631.9|100736|100620|12
1652221270000|2022-05-10 22:21:10|100741.4|100625.4|100748.6|100632.6|100750.2|100634.2|100741.4|100625.4|32
1652221280000|2022-05-10 22:21:20|100747.8|100631.8|100746.8|100630.8|100750.3|100634.3|100735.5|100619.5|21
1652221290000|2022-05-10 22:21:30|100738.2|100622.2|100747.7|100631.7|100749.3|100633.3|100738.2|100622.2|32
1652221300000|2022-05-10 22:21:40|100747.9|100631.9|100744.7|100628.7|100754.9|100638.9|100739.8|100623.8|18
1652221310000|2022-05-10 22:21:50|100747.2|100631.2|100748.8|100632.8|100749.2|100633.2|100746.3|100630.3|20
1652221320000|2022-05-10 22:22:00|100743.9|100627.9|100746.5|100630.5|100749.1|100633.1|100741.1|100625.1|23
1652221330000|2022-05-10 22:22:10|100745.2|100629.2|100743|100627|100754.3|100638.3|100743|100627|19
1652221340000|2022-05-10 22:22:20|100746.4|100630.4|100745.3|100629.3|100750|100634|100739.8|100623.8|19
1652221350000|2022-05-10 22:22:30|100745.7|100629.7|100747.1|100631.1|100748.9|100632.9|100738|100622|18
1652221360000|2022-05-10 22:22:40|100748.7|100632.7|100754.8|100638.8|100754.9|100638.9|100747|100631|14
1652221370000|2022-05-10 22:22:50|100754.6|100638.6|100748.5|100632.5|100755|100639|100740.3|100624.3|16
1652221380000|2022-05-10 22:23:00|100751.8|100635.8|100751.4|100635.4|100755.1|100639.1|100751.4|100635.4|15
1652221390000|2022-05-10 22:23:10|100751|100635|100758.6|100642.6|100763|100647|100733.5|100617.5|21
1652221400000|2022-05-10 22:23:20|100760.3|100644.3|100758.5|100642.5|100762.4|100646.4|100755.7|100639.7|13
1652221410000|2022-05-10 22:23:30|100757.5|100641.5|100747.8|100631.8|100757.5|100641.5|100737.4|100621.4|13
1652221420000|2022-05-10 22:23:40|100750.2|100634.2|100753.6|100637.6|100756.6|100640.6|100747.8|100631.8|15
1652221430000|2022-05-10 22:23:50|100755.1|100639.1|100761.6|100645.6|100761.6|100645.6|100747.3|100631.3|24
1652221440000|2022-05-10 22:24:00|100762.6|100646.6|100767.2|100651.2|100770.2|100654.2|100754.8|100638.8|19
1652221450000|2022-05-10 22:24:10|100765.9|100649.9|100758.4|100642.4|100766.8|100650.8|100756.3|100640.3|21
1652221460000|2022-05-10 22:24:20|100756.6|100640.6|100749|100633|100758.6|100642.6|100743.1|100627.1|12
1652221470000|2022-05-10 22:24:30|100747.6|100631.6|100750.9|100634.9|100750.9|100634.9|100747.6|100631.6|8
1652221480000|2022-05-10 22:24:40|100748.9|100632.9|100742|100626|100749.4|100633.4|100737.6|100621.6|23
1652221490000|2022-05-10 22:24:50|100741.9|100625.9|100745.4|100629.4|100746.7|100630.7|100741.9|100625.9|17
1652221500000|2022-05-10 22:25:00|100745.2|100629.2|100740.5|100624.5|100755|100639|100740.5|100624.5|8
1652221510000|2022-05-10 22:25:10|100741.8|100625.8|100746.7|100630.7|100754.3|100638.3|100741.8|100625.8|13
1652221520000|2022-05-10 22:25:20|100747.1|100631.1|100738.3|100622.3|100747.6|100631.6|100736.1|100620.1|11
1652221530000|2022-05-10 22:25:30|100738|100622|100743.4|100627.4|100743.6|100627.6|100738|100622|9
1652221540000|2022-05-10 22:25:40|100743.7|100627.7|100747.6|100631.6|100747.6|100631.6|100741.4|100625.4|10
1652221550000|2022-05-10 22:25:50|100749.1|100633.1|100750.6|100634.6|100750.6|100634.6|100723.9|100607.9|8
1652221560000|2022-05-10 22:26:00|100751.9|100635.9|100748.3|100632.3|100757.7|100641.7|100745.6|100629.6|17
1652221570000|2022-05-10 22:26:10|100748.9|100632.9|100747.8|100631.8|100749.3|100633.3|100747.3|100631.3|14
1652221580000|2022-05-10 22:26:20|100746.9|100630.9|100748.1|100632.1|100748.7|100632.7|100746.1|100630.1|8
1652221590000|2022-05-10 22:26:30|100746.4|100630.4|100740.8|100624.8|100748|100632|100728.9|100612.9|16
1652221600000|2022-05-10 22:26:40|100740.3|100624.3|100747.6|100631.6|100747.6|100631.6|100735.2|100619.2|14
1652221610000|2022-05-10 22:26:50|100747.5|100631.5|100747.9|100631.9|100760.7|100644.7|100742.7|100626.7|20
1652221620000|2022-05-10 22:27:00|100747.6|100631.6|100747.3|100631.3|100749.9|100633.9|100746.6|100630.6|22
1652221630000|2022-05-10 22:27:10|100746.8|100630.8|100741.8|100625.8|100747.7|100631.7|100733.6|100617.6|24
1652221640000|2022-05-10 22:27:20|100741.4|100625.4|100748.8|100632.8|100750.4|100634.4|100741.4|100625.4|11
1652221650000|2022-05-10 22:27:30|100746.8|100630.8|100747.2|100631.2|100755.5|100639.5|100717.9|100601.9|16
1652221660000|2022-05-10 22:27:40|100746.7|100630.7|100760.2|100644.2|100760.2|100644.2|100746.7|100630.7|12
1652221670000|2022-05-10 22:27:50|100759.4|100643.4|100743.8|100627.8|100759.4|100643.4|100730.9|100614.9|11
1652221680000|2022-05-10 22:28:00|100743.6|100627.6|100745.3|100629.3|100745.3|100629.3|100737.7|100621.7|29
1652221690000|2022-05-10 22:28:10|100745.5|100629.5|100743.5|100627.5|100748.9|100632.9|100741|100625|20
1652221700000|2022-05-10 22:28:20|100742.5|100626.5|100736|100620|100747.7|100631.7|100734.9|100618.9|9
1652221710000|2022-05-10 22:28:30|100736.8|100620.8|100740.5|100624.5|100742.6|100626.6|100736.8|100620.8|8
1652221720000|2022-05-10 22:28:40|100738.5|100622.5|100741.8|100625.8|100747.1|100631.1|100732.4|100616.4|15
1652221730000|2022-05-10 22:28:50|100738.9|100622.9|100740.5|100624.5|100743.9|100627.9|100737.9|100621.9|11
1652221740000|2022-05-10 22:29:00|100744.5|100628.5|100735.9|100619.9|100744.5|100628.5|100731.2|100615.2|18
1652221750000|2022-05-10 22:29:10|100737.4|100621.4|100733.4|100617.4|100737.4|100621.4|100733|100617|3
1652221760000|2022-05-10 22:29:20|100733.5|100617.5|100730.1|100614.1|100738.9|100622.9|100728.9|100612.9|20
1652221770000|2022-05-10 22:29:30|100733.8|100617.8|100755.3|100639.3|100755.3|100639.3|100733.3|100617.3|6
1652221780000|2022-05-10 22:29:40|100747|100631|100729.4|100613.4|100747|100631|100725.6|100609.6|7
1652221790000|2022-05-10 22:29:50|100732.2|100616.2|100727.7|100611.7|100732.2|100616.2|100727.7|100611.7|4
1652221800000|2022-05-10 22:30:00|100734.9|100618.9|100748.9|100632.9|100750|100634|100733.2|100617.2|17
1652221810000|2022-05-10 22:30:10|100743.2|100627.2|100739.4|100623.4|100744.5|100628.5|100723.1|100607.1|11
1652221820000|2022-05-10 22:30:20|100739|100623|100737.2|100621.2|100739.8|100623.8|100737.2|100621.2|18
1652221830000|2022-05-10 22:30:30|100734.8|100618.8|100740.8|100624.8|100754.5|100638.5|100734.8|100618.8|16
1652221840000|2022-05-10 22:30:40|100725.5|100609.5|100735.9|100619.9|100736.2|100620.2|100725.5|100609.5|15
1652221850000|2022-05-10 22:30:50|100735.7|100619.7|100741.4|100625.4|100743.5|100627.5|100735.1|100619.1|15
1652221860000|2022-05-10 22:31:00|100743.2|100627.2|100733.1|100617.1|100743.5|100627.5|100729.7|100613.7|15
1652221870000|2022-05-10 22:31:10|100734.2|100618.2|100736.4|100620.4|100740.6|100624.6|100720.8|100604.8|8
1652221880000|2022-05-10 22:31:20|100729.5|100613.5|100730.6|100614.6|100738|100622|100729.5|100613.5|11
1652221890000|2022-05-10 22:31:30|100730.9|100614.9|100732.7|100616.7|100739.2|100623.2|100730.3|100614.3|15
1652221900000|2022-05-10 22:31:40|100737.5|100621.5|100738.5|100622.5|100744.9|100628.9|100733.1|100617.1|16
1652221910000|2022-05-10 22:31:50|100737.2|100621.2|100736.3|100620.3|100746.6|100630.6|100730.7|100614.7|13
1652221920000|2022-05-10 22:32:00|100737.8|100621.8|100739|100623|100745.4|100629.4|100735.2|100619.2|17
1652221930000|2022-05-10 22:32:10|100742.4|100626.4|100733.4|100617.4|100742.4|100626.4|100725.2|100609.2|20
1652221940000|2022-05-10 22:32:20|100738.2|100622.2|100730.6|100614.6|100738.2|100622.2|100730.6|100614.6|6
1652221950000|2022-05-10 22:32:30|100729.5|100613.5|100728.4|100612.4|100735.8|100619.8|100726.6|100610.6|13
1652221960000|2022-05-10 22:32:40|100726.1|100610.1|100725.5|100609.5|100732.4|100616.4|100723.9|100607.9|22
1652221970000|2022-05-10 22:32:50|100719.3|100603.3|100724|100608|100724|100608|100719.3|100603.3|5
1652221980000|2022-05-10 22:33:00|100723.2|100607.2|100731.2|100615.2|100733.1|100617.1|100723.2|100607.2|16
1652221990000|2022-05-10 22:33:10|100731.7|100615.7|100738.6|100622.6|100738.9|100622.9|100713.2|100597.2|11
1652222000000|2022-05-10 22:33:20|100738.3|100622.3|100730.6|100614.6|100738.3|100622.3|100730|100614|14
1652222010000|2022-05-10 22:33:30|100729.2|100613.2|100728.8|100612.8|100730.3|100614.3|100708.7|100592.7|11
1652222020000|2022-05-10 22:33:40|100733.1|100617.1|100727.6|100611.6|100734|100618|100725.4|100609.4|6
1652222030000|2022-05-10 22:33:50|100729.7|100613.7|100726.2|100610.2|100734.4|100618.4|100725.3|100609.3|7
1652222040000|2022-05-10 22:34:00|100728.6|100612.6|100743.6|100627.6|100744|100628|100728.6|100612.6|29
1652222050000|2022-05-10 22:34:10|100745.2|100629.2|100740.6|100624.6|100745.2|100629.2|100740.5|100624.5|10
1652222060000|2022-05-10 22:34:20|100733.1|100617.1|100733.8|100617.8|100739.6|100623.6|100730|100614|12
1652222070000|2022-05-10 22:34:30|100736.4|100620.4|100746|100630|100746|100630|100736|100620|5
1652222080000|2022-05-10 22:34:40|100741.7|100625.7|100740.6|100624.6|100741.7|100625.7|100740.6|100624.6|2
1652222090000|2022-05-10 22:34:50|100739.1|100623.1|100735.7|100619.7|100739.5|100623.5|100728.2|100612.2|19
1652222100000|2022-05-10 22:35:00|100743.7|100627.7|100738.4|100622.4|100743.7|100627.7|100738.4|100622.4|4
1652222110000|2022-05-10 22:35:10|100738.5|100622.5|100736.6|100620.6|100749.8|100633.8|100736.4|100620.4|11
1652222120000|2022-05-10 22:35:20|100721.1|100605.1|100728.9|100612.9|100731.6|100615.6|100721.1|100605.1|4
1652222130000|2022-05-10 22:35:30|100730.9|100614.9|100736.6|100620.6|100736.6|100620.6|100730.8|100614.8|4
1652222140000|2022-05-10 22:35:40|100732.6|100616.6|100732.4|100616.4|100732.6|100616.6|100725.1|100609.1|5
1652222150000|2022-05-10 22:35:50|100737.2|100621.2|100742.3|100626.3|100743.7|100627.7|100737.2|100621.2|8
1652222160000|2022-05-10 22:36:00|100740.2|100624.2|100732.5|100616.5|100740.2|100624.2|100721|100605|11
1652222170000|2022-05-10 22:36:10|100740.9|100624.9|100734.6|100618.6|100740.9|100624.9|100734.6|100618.6|9
1652222180000|2022-05-10 22:36:20|100722.1|100606.1|100726.7|100610.7|100726.7|100610.7|100722.1|100606.1|4
1652222190000|2022-05-10 22:36:30|100715.6|100599.6|100721.4|100605.4|100721.4|100605.4|100715.6|100599.6|2
1652222200000|2022-05-10 22:36:40|100715.6|100599.6|100736.4|100620.4|100745.8|100629.8|100715.6|100599.6|4
1652222210000|2022-05-10 22:36:50|100730.2|100614.2|100730.2|100614.2|100730.2|100614.2|100730.2|100614.2|1
1652222220000|2022-05-10 22:37:00|100742.8|100626.8|100729.8|100613.8|100742.8|100626.8|100723.5|100607.5|19
1652222230000|2022-05-10 22:37:10|100724.9|100608.9|100728.5|100612.5|100729.3|100613.3|100724.6|100608.6|10
1652222240000|2022-05-10 22:37:20|100726.9|100610.9|100722.5|100606.5|100729.5|100613.5|100713.1|100597.1|15
1652222250000|2022-05-10 22:37:30|100722.2|100606.2|100725.1|100609.1|100733.2|100617.2|100719.6|100603.6|10
1652222260000|2022-05-10 22:37:40|100729.7|100613.7|100713.8|100597.8|100732.6|100616.6|100713.8|100597.8|10
1652222270000|2022-05-10 22:37:50|100720.9|100604.9|100717.8|100601.8|100732.3|100616.3|100717.6|100601.6|9
1652222280000|2022-05-10 22:38:00|100717.9|100601.9|100727.2|100611.2|100727.2|100611.2|100715.7|100599.7|6
1652222290000|2022-05-10 22:38:10|100727.1|100611.1|100726.6|100610.6|100729.5|100613.5|100719.1|100603.1|13
1652222300000|2022-05-10 22:38:20|100725.7|100609.7|100716.4|100600.4|100728.9|100612.9|100716|100600|11
1652222310000|2022-05-10 22:38:30|100716.7|100600.7|100728.7|100612.7|100733.5|100617.5|100707.3|100591.3|14
1652222320000|2022-05-10 22:38:40|100729|100613|100731.2|100615.2|100739.2|100623.2|100719.3|100603.3|25
1652222330000|2022-05-10 22:38:50|100731|100615|100722|100606|100736.5|100620.5|100722|100606|16
1652222340000|2022-05-10 22:39:00|100722.1|100606.1|100729.3|100613.3|100731.2|100615.2|100722|100606|12
1652222350000|2022-05-10 22:39:10|100727.8|100611.8|100727.6|100611.6|100735.9|100619.9|100727.1|100611.1|8
1652222360000|2022-05-10 22:39:20|100730.1|100614.1|100735.4|100619.4|100743.3|100627.3|100725.6|100609.6|20
1652222370000|2022-05-10 22:39:30|100734.5|100618.5|100730.2|100614.2|100737.3|100621.3|100718.9|100602.9|30
1652222380000|2022-05-10 22:39:40|100730.1|100614.1|100730.1|100614.1|100736.8|100620.8|100726.6|100610.6|26
1652222390000|2022-05-10 22:39:50|100727.7|100611.7|100729.3|100613.3|100733.5|100617.5|100726.7|100610.7|32
1652222400000|2022-05-10 22:40:00|100730.4|100614.4|100733.3|100617.3|100733.3|100617.3|100729.2|100613.2|28
1652222410000|2022-05-10 22:40:10|100734.7|100618.7|100734.5|100618.5|100735|100619|100732.9|100616.9|18
1652222420000|2022-05-10 22:40:20|100726.1|100610.1|100733.8|100617.8|100738.8|100622.8|100726.1|100610.1|24
1652222430000|2022-05-10 22:40:30|100735.1|100619.1|100740.3|100624.3|100740.3|100624.3|100735|100619|5
1652222440000|2022-05-10 22:40:40|100747.5|100631.5|100729|100613|100747.5|100631.5|100728.6|100612.6|25
1652222450000|2022-05-10 22:40:50|100731.6|100615.6|100736.7|100620.7|100736.7|100620.7|100731.6|100615.6|7
1652222460000|2022-05-10 22:41:00|100745|100629|100739.5|100623.5|100745|100629|100739.5|100623.5|6
1652222470000|2022-05-10 22:41:10|100742|100626|100733.4|100617.4|100742|100626|100727.2|100611.2|29
1652222480000|2022-05-10 22:41:20|100733.6|100617.6|100736.4|100620.4|100736.4|100620.4|100733.6|100617.6|33
1652222490000|2022-05-10 22:41:30|100735.3|100619.3|100728.6|100612.6|100736.3|100620.3|100723.7|100607.7|19
1652222500000|2022-05-10 22:41:40|100728.7|100612.7|100730.3|100614.3|100731.2|100615.2|100724.9|100608.9|27
1652222510000|2022-05-10 22:41:50|100730.1|100614.1|100728.2|100612.2|100736.4|100620.4|100724.2|100608.2|32
1652222520000|2022-05-10 22:42:00|100730|100614|100731.1|100615.1|100731.9|100615.9|100729.3|100613.3|33
1652222530000|2022-05-10 22:42:10|100731|100615|100729.8|100613.8|100736.7|100620.7|100726.1|100610.1|29
1652222540000|2022-05-10 22:42:20|100731.2|100615.2|100736.9|100620.9|100737.4|100621.4|100718|100602|32
1652222550000|2022-05-10 22:42:30|100736.2|100620.2|100728.8|100612.8|100738.3|100622.3|100724|100608|44
1652222560000|2022-05-10 22:42:40|100730.4|100614.4|100733.2|100617.2|100734.9|100618.9|100729.3|100613.3|20
1652222570000|2022-05-10 22:42:50|100730.2|100614.2|100720.7|100604.7|100733.7|100617.7|100720.7|100604.7|6
1652222580000|2022-05-10 22:43:00|100726.4|100610.4|100729.6|100613.6|100730|100614|100726.4|100610.4|5
1652222590000|2022-05-10 22:43:10|100731.9|100615.9|100729.2|100613.2|100732.5|100616.5|100728.1|100612.1|8
1652222600000|2022-05-10 22:43:20|100728.3|100612.3|100725|100609|100733.7|100617.7|100716.3|100600.3|9
1652222610000|2022-05-10 22:43:30|100720.4|100604.4|100718.6|100602.6|100733|100617|100717.2|100601.2|28
1652222620000|2022-05-10 22:43:40|100718.5|100602.5|100713.5|100597.5|100720.4|100604.4|100713|100597|11
1652222630000|2022-05-10 22:43:50|100714.5|100598.5|100709.3|100593.3|100719.2|100603.2|100709.3|100593.3|7
1652222640000|2022-05-10 22:44:00|100709.4|100593.4|100728.2|100612.2|100728.2|100612.2|100709.4|100593.4|24
1652222650000|2022-05-10 22:44:10|100726.6|100610.6|100718.4|100602.4|100728.4|100612.4|100715|100599|39
1652222660000|2022-05-10 22:44:20|100714.3|100598.3|100728.3|100612.3|100733.4|100617.4|100714.3|100598.3|37
1652222670000|2022-05-10 22:44:30|100728.7|100612.7|100717.9|100601.9|100729.8|100613.8|100715.9|100599.9|30
1652222680000|2022-05-10 22:44:40|100720.8|100604.8|100728.2|100612.2|100728.7|100612.7|100720.5|100604.5|26
1652222690000|2022-05-10 22:44:50|100727.7|100611.7|100728.2|100612.2|100728.6|100612.6|100727.7|100611.7|22
1652222700000|2022-05-10 22:45:00|100729.3|100613.3|100716.9|100600.9|100737.9|100621.9|100716.9|100600.9|27
1652222710000|2022-05-10 22:45:10|100716|100600|100730.4|100614.4|100735.9|100619.9|100713.5|100597.5|29
1652222720000|2022-05-10 22:45:20|100730.3|100614.3|100718.7|100602.7|100731.2|100615.2|100717|100601|20
1652222730000|2022-05-10 22:45:30|100719.9|100603.9|100722.3|100606.3|100728.2|100612.2|100713.7|100597.7|30
1652222740000|2022-05-10 22:45:40|100722.5|100606.5|100721.4|100605.4|100723.9|100607.9|100718.8|100602.8|36
1652222750000|2022-05-10 22:45:50|100721.3|100605.3|100707.8|100591.8|100732.3|100616.3|100707.8|100591.8|16
1652222760000|2022-05-10 22:46:00|100711.6|100595.6|100731.7|100615.7|100733.1|100617.1|100711.6|100595.6|21
1652222770000|2022-05-10 22:46:10|100730.9|100614.9|100719.5|100603.5|100733.4|100617.4|100711.9|100595.9|12
1652222780000|2022-05-10 22:46:20|100717.4|100601.4|100716.4|100600.4|100718.8|100602.8|100713.2|100597.2|8
1652222790000|2022-05-10 22:46:30|100716.3|100600.3|100717|100601|100726|100610|100714.5|100598.5|23
1652222800000|2022-05-10 22:46:40|100711.9|100595.9|100734.9|100618.9|100736.1|100620.1|100711.9|100595.9|29
1652222810000|2022-05-10 22:46:50|100734.6|100618.6|100720|100604|100735.9|100619.9|100716.6|100600.6|15
1652222820000|2022-05-10 22:47:00|100721.6|100605.6|100717.9|100601.9|100721.6|100605.6|100717.3|100601.3|8
1652222830000|2022-05-10 22:47:10|100717.6|100601.6|100720.2|100604.2|100720.2|100604.2|100713.7|100597.7|8
1652222840000|2022-05-10 22:47:20|100720|100604|100715.7|100599.7|100720|100604|100712.7|100596.7|5
1652222850000|2022-05-10 22:47:30|100716.9|100600.9|100723.1|100607.1|100725.7|100609.7|100716.8|100600.8|8
1652222860000|2022-05-10 22:47:40|100727.4|100611.4|100721.3|100605.3|100729.6|100613.6|100715.4|100599.4|11
1652222870000|2022-05-10 22:47:50|100716.1|100600.1|100730.4|100614.4|100730.5|100614.5|100716.1|100600.1|14
1652222880000|2022-05-10 22:48:00|100731.5|100615.5|100716.3|100600.3|100732.2|100616.2|100705.5|100589.5|16
1652222890000|2022-05-10 22:48:10|100713|100597|100723.8|100607.8|100723.8|100607.8|100704.9|100588.9|8
1652222900000|2022-05-10 22:48:20|100724.9|100608.9|100706.7|100590.7|100725|100609|100706.7|100590.7|9
1652222910000|2022-05-10 22:48:30|100713.4|100597.4|100715.4|100599.4|100716.5|100600.5|100709.5|100593.5|4
1652222920000|2022-05-10 22:48:40|100717.5|100601.5|100714.3|100598.3|100721.6|100605.6|100713.1|100597.1|7
1652222930000|2022-05-10 22:48:50|100716.8|100600.8|100698.1|100582.1|100719.1|100603.1|100698.1|100582.1|5
1652222940000|2022-05-10 22:49:00|100706.1|100590.1|100712.1|100596.1|100712.1|100596.1|100702|100586|7
1652222950000|2022-05-10 22:49:10|100710.8|100594.8|100722|100606|100722|100606|100705.9|100589.9|10
1652222960000|2022-05-10 22:49:20|100723.1|100607.1|100708.9|100592.9|100723.1|100607.1|100708.9|100592.9|7
1652222970000|2022-05-10 22:49:30|100711.1|100595.1|100708.6|100592.6|100711.1|100595.1|100706.2|100590.2|3
1652222980000|2022-05-10 22:49:40|100714|100598|100709.4|100593.4|100714|100598|100709.4|100593.4|3
1652222990000|2022-05-10 22:49:50|100712.3|100596.3|100712.7|100596.7|100730.3|100614.3|100707|100591|7
1652223000000|2022-05-10 22:50:00|100719|100603|100715.7|100599.7|100724.1|100608.1|100714.8|100598.8|9
1652223010000|2022-05-10 22:50:10|100716.9|100600.9|100744.3|100628.3|100744.3|100628.3|100711.2|100595.2|5
1652223020000|2022-05-10 22:50:20|100740.2|100624.2|100729|100613|100740.2|100624.2|100729|100613|8
1652223030000|2022-05-10 22:50:30|100728.5|100612.5|100730.7|100614.7|100744.6|100628.6|100728.5|100612.5|5
1652223040000|2022-05-10 22:50:40|100740.5|100624.5|100734|100618|100740.8|100624.8|100733.1|100617.1|4
1652223050000|2022-05-10 22:50:50|100723.2|100607.2|100728.8|100612.8|100741.3|100625.3|100723.2|100607.2|9
1652223060000|2022-05-10 22:51:00|100726.9|100610.9|100740.1|100624.1|100741.5|100625.5|100726.9|100610.9|13
1652223070000|2022-05-10 22:51:10|100733.5|100617.5|100745.1|100629.1|100750.4|100634.4|100733.5|100617.5|24
1652223080000|2022-05-10 22:51:20|100745.4|100629.4|100753.8|100637.8|100759.3|100643.3|100738.8|100622.8|24
1652223090000|2022-05-10 22:51:30|100757.6|100641.6|100746.9|100630.9|100757.6|100641.6|100745.5|100629.5|38
1652223100000|2022-05-10 22:51:40|100746.2|100630.2|100738|100622|100751.7|100635.7|100738|100622|8
1652223110000|2022-05-10 22:51:50|100737.5|100621.5|100744.8|100628.8|100752.6|100636.6|100727|100611|19
1652223120000|2022-05-10 22:52:00|100744.9|100628.9|100746.3|100630.3|100749.3|100633.3|100736|100620|16
1652223130000|2022-05-10 22:52:10|100738.3|100622.3|100750.8|100634.8|100750.8|100634.8|100738.3|100622.3|12
1652223140000|2022-05-10 22:52:20|100756.4|100640.4|100744.6|100628.6|100756.7|100640.7|100740.1|100624.1|16
1652223150000|2022-05-10 22:52:30|100743|100627|100732.9|100616.9|100743.6|100627.6|100732.7|100616.7|10
1652223160000|2022-05-10 22:52:40|100736.4|100620.4|100745.6|100629.6|100759.7|100643.7|100736.4|100620.4|10
1652223170000|2022-05-10 22:52:50|100733.1|100617.1|100741.1|100625.1|100751.2|100635.2|100733.1|100617.1|10
1652223180000|2022-05-10 22:53:00|100743.3|100627.3|100746|100630|100754.3|100638.3|100741.1|100625.1|17
1652223190000|2022-05-10 22:53:10|100749.8|100633.8|100756.5|100640.5|100764.8|100648.8|100734.6|100618.6|5
1652223200000|2022-05-10 22:53:20|100754.4|100638.4|100744.3|100628.3|100754.4|100638.4|100739.1|100623.1|9
1652223210000|2022-05-10 22:53:30|100747.8|100631.8|100748.1|100632.1|100755.2|100639.2|100737.3|100621.3|12
1652223220000|2022-05-10 22:53:40|100747.4|100631.4|100740.7|100624.7|100755.6|100639.6|100738.5|100622.5|13
1652223230000|2022-05-10 22:53:50|100739.6|100623.6|100747|100631|100749.2|100633.2|100739.6|100623.6|7
1652223240000|2022-05-10 22:54:00|100745.6|100629.6|100740.7|100624.7|100747.9|100631.9|100738.3|100622.3|13
1652223250000|2022-05-10 22:54:10|100739.3|100623.3|100734|100618|100741.1|100625.1|100729.6|100613.6|9
1652223260000|2022-05-10 22:54:20|100732.9|100616.9|100736.9|100620.9|100736.9|100620.9|100732.9|100616.9|5
1652223270000|2022-05-10 22:54:30|100732.9|100616.9|100739.5|100623.5|100740.8|100624.8|100732.9|100616.9|3
1652223280000|2022-05-10 22:54:40|100737.5|100621.5|100738.4|100622.4|100751.9|100635.9|100736.8|100620.8|14
1652223290000|2022-05-10 22:54:50|100740.8|100624.8|100742.2|100626.2|100748.9|100632.9|100737.1|100621.1|9
1652223300000|2022-05-10 22:55:00|100744.3|100628.3|100758.5|100642.5|100758.5|100642.5|100738.1|100622.1|23
1652223310000|2022-05-10 22:55:10|100765.3|100649.3|100748.2|100632.2|100765.3|100649.3|100745.1|100629.1|26
1652223320000|2022-05-10 22:55:20|100748.3|100632.3|100752.1|100636.1|100755.7|100639.7|100734.4|100618.4|21
1652223330000|2022-05-10 22:55:30|100753.8|100637.8|100750.1|100634.1|100756.1|100640.1|100745|100629|32
1652223340000|2022-05-10 22:55:40|100748.6|100632.6|100750.7|100634.7|100752.2|100636.2|100743.8|100627.8|20
1652223350000|2022-05-10 22:55:50|100750.9|100634.9|100753.2|100637.2|100758.4|100642.4|100746.7|100630.7|24
1652223360000|2022-05-10 22:56:00|100755.2|100639.2|100744.5|100628.5|100756.5|100640.5|100744.2|100628.2|24
1652223370000|2022-05-10 22:56:10|100746|100630|100756|100640|100756|100640|100732.5|100616.5|32
1652223380000|2022-05-10 22:56:20|100757.9|100641.9|100751.1|100635.1|100758.2|100642.2|100744.6|100628.6|26
1652223390000|2022-05-10 22:56:30|100751.3|100635.3|100748.9|100632.9|100751.7|100635.7|100742.1|100626.1|26
1652223400000|2022-05-10 22:56:40|100749.1|100633.1|100754.3|100638.3|100754.5|100638.5|100741.1|100625.1|23
1652223410000|2022-05-10 22:56:50|100755.6|100639.6|100762.9|100646.9|100763|100647|100753.2|100637.2|31
1652223420000|2022-05-10 22:57:00|100762.6|100646.6|100755.6|100639.6|100762.6|100646.6|100748.1|100632.1|27
1652223430000|2022-05-10 22:57:10|100757.9|100641.9|100758|100642|100759.1|100643.1|100740.8|100624.8|31
1652223440000|2022-05-10 22:57:20|100757.9|100641.9|100759.3|100643.3|100760.6|100644.6|100749.9|100633.9|32
1652223450000|2022-05-10 22:57:30|100760.6|100644.6|100752.8|100636.8|100760.6|100644.6|100752.8|100636.8|29
1652223460000|2022-05-10 22:57:40|100753|100637|100757.2|100641.2|100759.6|100643.6|100740.2|100624.2|33
1652223470000|2022-05-10 22:57:50|100762.6|100646.6|100750.9|100634.9|100762.6|100646.6|100746.5|100630.5|32
1652223480000|2022-05-10 22:58:00|100752.9|100636.9|100748.6|100632.6|100755.5|100639.5|100745.5|100629.5|51
1652223490000|2022-05-10 22:58:10|100748.5|100632.5|100749.7|100633.7|100751.6|100635.6|100742.6|100626.6|45
1652223500000|2022-05-10 22:58:20|100747.7|100631.7|100734.1|100618.1|100747.7|100631.7|100731.4|100615.4|13
1652223510000|2022-05-10 22:58:30|100738.3|100622.3|100745.9|100629.9|100750.6|100634.6|100738.3|100622.3|15
1652223520000|2022-05-10 22:58:40|100746.4|100630.4|100737.6|100621.6|100756.3|100640.3|100737.6|100621.6|11
1652223530000|2022-05-10 22:58:50|100735.4|100619.4|100749.4|100633.4|100751.8|100635.8|100735.4|100619.4|5
1652223540000|2022-05-10 22:59:00|100755.2|100639.2|100739.8|100623.8|100762.2|100646.2|100739.5|100623.5|15
1652223550000|2022-05-10 22:59:10|100752.2|100636.2|100746.6|100630.6|100757.1|100641.1|100746.6|100630.6|4
1652223560000|2022-05-10 22:59:20|100748.6|100632.6|100752.7|100636.7|100765|100649|100748.6|100632.6|20
1652223570000|2022-05-10 22:59:30|100754.1|100638.1|100755.2|100639.2|100760.1|100644.1|100740.2|100624.2|20
1652223580000|2022-05-10 22:59:40|100754.9|100638.9|100753.8|100637.8|100768.1|100652.1|100738.3|100622.3|32
1652223590000|2022-05-10 22:59:50|100752.1|100636.1|100757|100641|100759.9|100643.9|100752.1|100636.1|22
1652223600000|2022-05-10 23:00:00|100757.9|100641.9|100735.4|100619.4|100757.9|100641.9|100726.6|100610.6|31
1652223610000|2022-05-10 23:00:10|100741.9|100625.9|100740.6|100624.6|100744.3|100628.3|100738.5|100622.5|14
1652223620000|2022-05-10 23:00:20|100739.8|100623.8|100739.4|100623.4|100739.8|100623.8|100734.4|100618.4|8
1652223630000|2022-05-10 23:00:30|100741.5|100625.5|100745|100629|100749.4|100633.4|100741.5|100625.5|27
1652223640000|2022-05-10 23:00:40|100745.5|100629.5|100745|100629|100752.4|100636.4|100741.6|100625.6|28
1652223650000|2022-05-10 23:00:50|100745.1|100629.1|100742.6|100626.6|100749.7|100633.7|100742.6|100626.6|8
1652223660000|2022-05-10 23:01:00|100747.6|100631.6|100748.6|100632.6|100751.1|100635.1|100744.7|100628.7|43
1652223670000|2022-05-10 23:01:10|100748.5|100632.5|100745.1|100629.1|100752.1|100636.1|100742.6|100626.6|34
1652223680000|2022-05-10 23:01:20|100744.9|100628.9|100745.8|100629.8|100746.4|100630.4|100744.7|100628.7|31
1652223690000|2022-05-10 23:01:30|100745.2|100629.2|100750.2|100634.2|100750.2|100634.2|100745.2|100629.2|28
1652223700000|2022-05-10 23:01:40|100750|100634|100744.9|100628.9|100757.4|100641.4|100740.7|100624.7|11
1652223710000|2022-05-10 23:01:50|100752.9|100636.9|100751.6|100635.6|100759.2|100643.2|100749.8|100633.8|11
1652223720000|2022-05-10 23:02:00|100742.7|100626.7|100753.8|100637.8|100754.6|100638.6|100741|100625|11
1652223730000|2022-05-10 23:02:10|100754.3|100638.3|100757|100641|100757|100641|100750|100634|13
1652223740000|2022-05-10 23:02:20|100757.7|100641.7|100774.9|100658.9|100775.5|100659.5|100751.2|100635.2|34
1652223750000|2022-05-10 23:02:30|100778.8|100662.8|100770.2|100654.2|100778.8|100662.8|100764.2|100648.2|42
1652223760000|2022-05-10 23:02:40|100770.9|100654.9|100769.3|100653.3|100773.6|100657.6|100768.8|100652.8|22
1652223770000|2022-05-10 23:02:50|100769.2|100653.2|100770.4|100654.4|100774.1|100658.1|100765.7|100649.7|16
1652223780000|2022-05-10 23:03:00|100770.5|100654.5|100774.7|100658.7|100775.7|100659.7|100770.5|100654.5|23
1652223790000|2022-05-10 23:03:10|100776.8|100660.8|100759.8|100643.8|100776.8|100660.8|100759.8|100643.8|22
1652223800000|2022-05-10 23:03:20|100762.8|100646.8|100760.1|100644.1|100767.5|100651.5|100758.5|100642.5|31
1652223810000|2022-05-10 23:03:30|100757.9|100641.9|100760.9|100644.9|100763.4|100647.4|100756.5|100640.5|21
1652223820000|2022-05-10 23:03:40|100761.1|100645.1|100759.4|100643.4|100761.1|100645.1|100759|100643|15
1652223830000|2022-05-10 23:03:50|100759.2|100643.2|100761.3|100645.3|100761.5|100645.5|100755.5|100639.5|15
1652223840000|2022-05-10 23:04:00|100758.6|100642.6|100759.6|100643.6|100765.2|100649.2|100758.3|100642.3|25
1652223850000|2022-05-10 23:04:10|100759.7|100643.7|100763.5|100647.5|100769|100653|100756.5|100640.5|18
1652223860000|2022-05-10 23:04:20|100761.5|100645.5|100754.3|100638.3|100762.5|100646.5|100753.6|100637.6|14
1652223870000|2022-05-10 23:04:30|100755.5|100639.5|100759.1|100643.1|100759.9|100643.9|100755.5|100639.5|9
1652223880000|2022-05-10 23:04:40|100759.2|100643.2|100745.3|100629.3|100759.2|100643.2|100745.3|100629.3|15
1652223890000|2022-05-10 23:04:50|100745.9|100629.9|100739.2|100623.2|100757.5|100641.5|100735.9|100619.9|17
1652223900000|2022-05-10 23:05:00|100759.3|100643.3|100759.9|100643.9|100766.5|100650.5|100753.3|100637.3|16
1652223910000|2022-05-10 23:05:10|100763.2|100647.2|100756.6|100640.6|100763.2|100647.2|100756.6|100640.6|4
1652223920000|2022-05-10 23:05:20|100760.5|100644.5|100757.4|100641.4|100762.1|100646.1|100749|100633|9
1652223930000|2022-05-10 23:05:30|100758.1|100642.1|100756.3|100640.3|100762.5|100646.5|100756.3|100640.3|12
1652223940000|2022-05-10 23:05:40|100758.4|100642.4|100761.4|100645.4|100765.5|100649.5|100757.4|100641.4|10
1652223950000|2022-05-10 23:05:50|100761.3|100645.3|100758.1|100642.1|100762.8|100646.8|100751|100635|11
1652223960000|2022-05-10 23:06:00|100756|100640|100758.2|100642.2|100759.4|100643.4|100753.5|100637.5|23
1652223970000|2022-05-10 23:06:10|100759.5|100643.5|100758.1|100642.1|100765.5|100649.5|100754.1|100638.1|23
1652223980000|2022-05-10 23:06:20|100757.4|100641.4|100758.8|100642.8|100760.9|100644.9|100753.8|100637.8|24
1652223990000|2022-05-10 23:06:30|100758.7|100642.7|100761.2|100645.2|100761.8|100645.8|100756.3|100640.3|14
1652224000000|2022-05-10 23:06:40|100761.1|100645.1|100761.9|100645.9|100763.5|100647.5|100756.9|100640.9|19
1652224010000|2022-05-10 23:06:50|100762.1|100646.1|100755.5|100639.5|100767.8|100651.8|100755.3|100639.3|25
1652224020000|2022-05-10 23:07:00|100760|100644|100763.2|100647.2|100764.2|100648.2|100753.4|100637.4|31
1652224030000|2022-05-10 23:07:10|100762.2|100646.2|100764|100648|100764.9|100648.9|100759.6|100643.6|22
1652224040000|2022-05-10 23:07:20|100764.4|100648.4|100764.7|100648.7|100766.2|100650.2|100763.7|100647.7|20
1652224050000|2022-05-10 23:07:30|100765.8|100649.8|100768|100652|100768|100652|100764.9|100648.9|15
1652224060000|2022-05-10 23:07:40|100766.1|100650.1|100767.2|100651.2|100771.4|100655.4|100759.8|100643.8|29
1652224070000|2022-05-10 23:07:50|100770.1|100654.1|100766.5|100650.5|100771|100655|100762.3|100646.3|28
1652224080000|2022-05-10 23:08:00|100767.8|100651.8|100767.3|100651.3|100769.9|100653.9|100763.5|100647.5|28
1652224090000|2022-05-10 23:08:10|100764.9|100648.9|100766|100650|100768.2|100652.2|100763.9|100647.9|29
1652224100000|2022-05-10 23:08:20|100761.8|100645.8|100764.1|100648.1|100773.6|100657.6|100759.8|100643.8|25
1652224110000|2022-05-10 23:08:30|100765.2|100649.2|100758.9|100642.9|100772.2|100656.2|100757.1|100641.1|17
1652224120000|2022-05-10 23:08:40|100757.3|100641.3|100761.4|100645.4|100765.5|100649.5|100757.3|100641.3|20
1652224130000|2022-05-10 23:08:50|100753.7|100637.7|100769.4|100653.4|100769.4|100653.4|100753.7|100637.7|27
1652224140000|2022-05-10 23:09:00|100771|100655|100767.7|100651.7|100771|100655|100763|100647|18
1652224150000|2022-05-10 23:09:10|100769.5|100653.5|100763|100647|100769.5|100653.5|100759.5|100643.5|28
1652224160000|2022-05-10 23:09:20|100767.3|100651.3|100769.2|100653.2|100769.2|100653.2|100763.9|100647.9|20
1652224170000|2022-05-10 23:09:30|100767.3|100651.3|100766.4|100650.4|100768.5|100652.5|100765.2|100649.2|16
1652224180000|2022-05-10 23:09:40|100766.9|100650.9|100769.6|100653.6|100769.6|100653.6|100759.5|100643.5|26
1652224190000|2022-05-10 23:09:50|100767.8|100651.8|100766.7|100650.7|100769.2|100653.2|100764.7|100648.7|17
1652224200000|2022-05-10 23:10:00|100767.8|100651.8|100766.9|100650.9|100769.9|100653.9|100766.2|100650.2|39
1652224210000|2022-05-10 23:10:10|100768.8|100652.8|100763.3|100647.3|100769.7|100653.7|100761.9|100645.9|36
1652224220000|2022-05-10 23:10:20|100765.2|100649.2|100766.9|100650.9|100769.4|100653.4|100762.4|100646.4|20
1652224230000|2022-05-10 23:10:30|100763.1|100647.1|100758.4|100642.4|100770.4|100654.4|100758.4|100642.4|29
1652224240000|2022-05-10 23:10:40|100761.8|100645.8|100763|100647|100771.4|100655.4|100761.8|100645.8|22
1652224250000|2022-05-10 23:10:50|100763.3|100647.3|100766.5|100650.5|100768.6|100652.6|100763.3|100647.3|27
1652224260000|2022-05-10 23:11:00|100766.7|100650.7|100764|100648|100767.2|100651.2|100762.3|100646.3|25
1652224270000|2022-05-10 23:11:10|100767.4|100651.4|100772.3|100656.3|100773.4|100657.4|100765.8|100649.8|25
1652224280000|2022-05-10 23:11:20|100772.7|100656.7|100770.6|100654.6|100774.7|100658.7|100768|100652|18
1652224290000|2022-05-10 23:11:30|100770.7|100654.7|100762.1|100646.1|100772.7|100656.7|100761.1|100645.1|23
1652224300000|2022-05-10 23:11:40|100766.3|100650.3|100767.4|100651.4|100772.8|100656.8|100765.2|100649.2|21
1652224310000|2022-05-10 23:11:50|100765.2|100649.2|100764.4|100648.4|100767.6|100651.6|100762.1|100646.1|18
1652224320000|2022-05-10 23:12:00|100764.5|100648.5|100762.1|100646.1|100768.6|100652.6|100762.1|100646.1|18
1652224330000|2022-05-10 23:12:10|100761.7|100645.7|100767.7|100651.7|100768.5|100652.5|100757.5|100641.5|26
1652224340000|2022-05-10 23:12:20|100767.6|100651.6|100765|100649|100769.2|100653.2|100762.5|100646.5|17
1652224350000|2022-05-10 23:12:30|100766.8|100650.8|100762.2|100646.2|100768.4|100652.4|100757.1|100641.1|20
1652224360000|2022-05-10 23:12:40|100762.8|100646.8|100762.8|100646.8|100766.1|100650.1|100762.8|100646.8|17
1652224370000|2022-05-10 23:12:50|100765.3|100649.3|100765.5|100649.5|100767.3|100651.3|100763.9|100647.9|30
1652224380000|2022-05-10 23:13:00|100768.1|100652.1|100768.3|100652.3|100775.9|100659.9|100758.8|100642.8|36
1652224390000|2022-05-10 23:13:10|100764.4|100648.4|100773.5|100657.5|100778.4|100662.4|100760.6|100644.6|34
1652224400000|2022-05-10 23:13:20|100773.8|100657.8|100767.8|100651.8|100773.8|100657.8|100763.3|100647.3|33
1652224410000|2022-05-10 23:13:30|100767.3|100651.3|100769.5|100653.5|100770.6|100654.6|100765.6|100649.6|15
1652224420000|2022-05-10 23:13:40|100770.4|100654.4|100766|100650|100770.4|100654.4|100764.6|100648.6|20
1652224430000|2022-05-10 23:13:50|100766.4|100650.4|100763.2|100647.2|100770.6|100654.6|100763.2|100647.2|22
1652224440000|2022-05-10 23:14:00|100764.1|100648.1|100760.7|100644.7|100769.6|100653.6|100760.6|100644.6|30
1652224450000|2022-05-10 23:14:10|100757.5|100641.5|100768.8|100652.8|100768.8|100652.8|100757.5|100641.5|35
1652224460000|2022-05-10 23:14:20|100767.9|100651.9|100762.4|100646.4|100771.3|100655.3|100762.4|100646.4|12
1652224470000|2022-05-10 23:14:30|100761.3|100645.3|100766.5|100650.5|100769.2|100653.2|100761.3|100645.3|21
1652224480000|2022-05-10 23:14:40|100767.5|100651.5|100763.2|100647.2|100769.9|100653.9|100763.2|100647.2|22
1652224490000|2022-05-10 23:14:50|100771.2|100655.2|100768.7|100652.7|100771.2|100655.2|100765.4|100649.4|34
1652224500000|2022-05-10 23:15:00|100757|100641|100771.3|100655.3|100773.5|100657.5|100757|100641|27
1652224510000|2022-05-10 23:15:10|100772.5|100656.5|100768.7|100652.7|100772.5|100656.5|100764.1|100648.1|34
1652224520000|2022-05-10 23:15:20|100768.9|100652.9|100766.7|100650.7|100771.2|100655.2|100764.1|100648.1|29
1652224530000|2022-05-10 23:15:30|100766|100650|100766.1|100650.1|100766.9|100650.9|100763.1|100647.1|25
1652224540000|2022-05-10 23:15:40|100765|100649|100766.9|100650.9|100775.6|100659.6|100765|100649|35
1652224550000|2022-05-10 23:15:50|100769.3|100653.3|100768.9|100652.9|100785.2|100669.2|100768.9|100652.9|27
1652224560000|2022-05-10 23:16:00|100769.7|100653.7|100778.2|100662.2|100781.5|100665.5|100768.8|100652.8|31
1652224570000|2022-05-10 23:16:10|100778.4|100662.4|100777.5|100661.5|100779.2|100663.2|100774|100658|21
1652224580000|2022-05-10 23:16:20|100777.7|100661.7|100777.4|100661.4|100780.6|100664.6|100776|100660|26
1652224590000|2022-05-10 23:16:30|100776.2|100660.2|100774.6|100658.6|100776.6|100660.6|100772.7|100656.7|27
1652224600000|2022-05-10 23:16:40|100776.8|100660.8|100774.3|100658.3|100779.4|100663.4|100772.5|100656.5|26
1652224610000|2022-05-10 23:16:50|100775.8|100659.8|100781.7|100665.7|100782.2|100666.2|100771.7|100655.7|31
1652224620000|2022-05-10 23:17:00|100781.3|100665.3|100778.3|100662.3|100781.3|100665.3|100773.3|100657.3|32
1652224630000|2022-05-10 23:17:10|100778.2|100662.2|100783.4|100667.4|100783.4|100667.4|100775.7|100659.7|28
1652224640000|2022-05-10 23:17:20|100783.5|100667.5|100776.8|100660.8|100784.9|100668.9|100774.8|100658.8|33
1652224650000|2022-05-10 23:17:30|100777.1|100661.1|100777.4|100661.4|100778.9|100662.9|100771.4|100655.4|27
1652224660000|2022-05-10 23:17:40|100777.6|100661.6|100781.2|100665.2|100781.2|100665.2|100774.9|100658.9|25
1652224670000|2022-05-10 23:17:50|100779.5|100663.5|100771.8|100655.8|100780.4|100664.4|100771.5|100655.5|18
1652224680000|2022-05-10 23:18:00|100776.2|100660.2|100780.2|100664.2|100788.5|100672.5|100770.3|100654.3|25
1652224690000|2022-05-10 23:18:10|100777.7|100661.7|100782.6|100666.6|100782.6|100666.6|100775.5|100659.5|16
1652224700000|2022-05-10 23:18:20|100781.7|100665.7|100781.1|100665.1|100781.9|100665.9|100777|100661|19
1652224710000|2022-05-10 23:18:30|100779.7|100663.7|100774.2|100658.2|100783.8|100667.8|100774.2|100658.2|31
1652224720000|2022-05-10 23:18:40|100775.6|100659.6|100770.7|100654.7|100789.4|100673.4|100770.1|100654.1|34
1652224730000|2022-05-10 23:18:50|100770.6|100654.6|100772.4|100656.4|100777.2|100661.2|100762.3|100646.3|41
1652224740000|2022-05-10 23:19:00|100770.8|100654.8|100769.8|100653.8|100772.6|100656.6|100765.9|100649.9|34
1652224750000|2022-05-10 23:19:10|100770.7|100654.7|100767.3|100651.3|100770.8|100654.8|100765.5|100649.5|20
1652224760000|2022-05-10 23:19:20|100767.5|100651.5|100772.3|100656.3|100772.3|100656.3|100765.1|100649.1|12
1652224770000|2022-05-10 23:19:30|100772.5|100656.5|100769.3|100653.3|100772.6|100656.6|100765.5|100649.5|26
1652224780000|2022-05-10 23:19:40|100770.5|100654.5|100769|100653|100774.6|100658.6|100760.7|100644.7|33
1652224790000|2022-05-10 23:19:50|100763.8|100647.8|100771.3|100655.3|100777.1|100661.1|100763.8|100647.8|22
1652224800000|2022-05-10 23:20:00|100775.3|100659.3|100776|100660|100776.7|100660.7|100772.5|100656.5|22
1652224810000|2022-05-10 23:20:10|100775.7|100659.7|100766.7|100650.7|100777.8|100661.8|100766.6|100650.6|24
1652224820000|2022-05-10 23:20:20|100766.5|100650.5|100779.4|100663.4|100779.4|100663.4|100766.2|100650.2|31
1652224830000|2022-05-10 23:20:30|100780.4|100664.4|100771.2|100655.2|100780.4|100664.4|100771|100655|21
1652224840000|2022-05-10 23:20:40|100771.3|100655.3|100757.1|100647.6|100773.7|100657.7|100757.1|100647.6|15
1652224850000|2022-05-10 23:20:50|100766.6|100650.6|100766|100650|100769.7|100653.7|100761|100645|36
1652224860000|2022-05-10 23:21:00|100765.9|100649.9|100764.6|100648.6|100769|100653|100762.5|100646.5|28
1652224870000|2022-05-10 23:21:10|100765.3|100649.3|100775.1|100659.1|100775.1|100659.1|100765.3|100649.3|24
1652224880000|2022-05-10 23:21:20|100770.1|100654.1|100776.3|100660.3|100776.6|100660.6|100768.9|100652.9|25
1652224890000|2022-05-10 23:21:30|100772.3|100656.3|100773.1|100657.1|100773.8|100657.8|100763.4|100647.4|19
1652224900000|2022-05-10 23:21:40|100774.4|100658.4|100774.1|100658.1|100774.4|100658.4|100770.7|100654.7|22
1652224910000|2022-05-10 23:21:50|100770.8|100654.8|100769|100653|100773.3|100657.3|100766.5|100650.5|20
1652224920000|2022-05-10 23:22:00|100769.1|100653.1|100768.1|100652.1|100770.1|100654.1|100762.1|100646.1|18
1652224930000|2022-05-10 23:22:10|100768.7|100652.7|100769.4|100653.4|100777.8|100661.8|100764.9|100648.9|21
1652224940000|2022-05-10 23:22:20|100770.1|100654.1|100770.4|100654.4|100771.6|100655.6|100762.9|100646.9|19
1652224950000|2022-05-10 23:22:30|100764.7|100648.7|100768.7|100652.7|100770.5|100654.5|100761.7|100645.7|26
1652224960000|2022-05-10 23:22:40|100766.8|100650.8|100770.4|100654.4|100770.4|100654.4|100764.8|100648.8|36
1652224970000|2022-05-10 23:22:50|100770.2|100654.2|100771.7|100655.7|100772.5|100656.5|100767.9|100651.9|23
1652224980000|2022-05-10 23:23:00|100771.8|100655.8|100777.7|100661.7|100777.7|100661.7|100770.7|100654.7|25
1652224990000|2022-05-10 23:23:10|100777.6|100661.6|100772.7|100656.7|100777.9|100661.9|100771.5|100655.5|25
1652225000000|2022-05-10 23:23:20|100773.4|100657.4|100772.7|100656.7|100776|100660|100768.8|100652.8|35
1652225010000|2022-05-10 23:23:30|100772.4|100656.4|100771.7|100655.7|100773.7|100657.7|100771.2|100655.2|33
1652225020000|2022-05-10 23:23:40|100771.5|100655.5|100774.8|100658.8|100775.6|100659.6|100771.4|100655.4|25
1652225030000|2022-05-10 23:23:50|100775|100659|100771.2|100655.2|100775|100659|100768.9|100652.9|27
1652225040000|2022-05-10 23:24:00|100774.6|100658.6|100774.9|100658.9|100778.4|100662.4|100774.6|100658.6|34
1652225050000|2022-05-10 23:24:10|100775.1|100659.1|100765|100649|100775.1|100659.1|100763.8|100647.8|39
1652225060000|2022-05-10 23:24:20|100767.7|100651.7|100770.2|100654.2|100772.6|100656.6|100765.5|100649.5|21
1652225070000|2022-05-10 23:24:30|100770.1|100654.1|100767.5|100651.5|100772.3|100656.3|100765.6|100649.6|21
1652225080000|2022-05-10 23:24:40|100769.3|100653.3|100760.8|100644.8|100770.1|100654.1|100760.3|100644.3|28
1652225090000|2022-05-10 23:24:50|100761.6|100645.6|100761.7|100645.7|100763.4|100647.4|100758.2|100642.2|18
1652225100000|2022-05-10 23:25:00|100761.9|100645.9|100763.9|100647.9|100766.3|100650.3|100761.9|100645.9|37
1652225110000|2022-05-10 23:25:10|100765.4|100649.4|100764.1|100648.1|100766.3|100650.3|100757.4|100642.1|17
1652225120000|2022-05-10 23:25:20|100764.3|100648.3|100764.6|100648.6|100765.6|100649.6|100763.5|100647.5|18
1652225130000|2022-05-10 23:25:30|100762.7|100646.7|100764.2|100648.2|100764.9|100648.9|100758.7|100642.7|19
1652225140000|2022-05-10 23:25:40|100763.9|100647.9|100764.5|100648.5|100765.7|100649.7|100762.7|100646.7|22
1652225150000|2022-05-10 23:25:50|100768.3|100652.3|100763.2|100647.2|100769|100653|100760.3|100644.3|24
1652225160000|2022-05-10 23:26:00|100764.2|100648.2|100772.5|100656.5|100772.5|100656.5|100764|100648|22
1652225170000|2022-05-10 23:26:10|100772.4|100656.4|100759.8|100645.1|100772.6|100656.6|100759.8|100645.1|14
1652225180000|2022-05-10 23:26:20|100761|100645|100766.3|100650.3|100769.6|100653.6|100760|100644|30
1652225190000|2022-05-10 23:26:30|100766.5|100650.5|100759.8|100643.8|100766.5|100650.5|100758|100642|19
1652225200000|2022-05-10 23:26:40|100760|100644|100764.3|100648.3|100771.5|100655.5|100760|100644|26
1652225210000|2022-05-10 23:26:50|100764.4|100648.4|100766.3|100650.3|100767.6|100651.6|100764.1|100648.1|18
1652225220000|2022-05-10 23:27:00|100767.3|100651.3|100757.2|100641.2|100767.3|100651.3|100756.2|100640.2|14
1652225230000|2022-05-10 23:27:10|100755.9|100639.9|100762.4|100646.4|100764|100648|100755.3|100639.3|29
1652225240000|2022-05-10 23:27:20|100767.5|100651.5|100765.1|100649.1|100767.8|100651.8|100763.1|100647.1|17
1652225250000|2022-05-10 23:27:30|100764.5|100648.5|100760.7|100644.7|100767.6|100651.6|100758.8|100642.8|20
1652225260000|2022-05-10 23:27:40|100761.1|100645.1|100767.7|100651.7|100767.9|100651.9|100761.1|100645.1|19
1652225270000|2022-05-10 23:27:50|100768.7|100652.7|100766|100650|100769.7|100653.7|100764.9|100648.9|19
1652225280000|2022-05-10 23:28:00|100765.9|100649.9|100759.6|100643.6|100768.3|100652.3|100756.1|100640.1|24
1652225290000|2022-05-10 23:28:10|100760.3|100644.3|100761.7|100645.7|100764.4|100648.4|100756.4|100640.4|22
1652225300000|2022-05-10 23:28:20|100763.8|100647.8|100749.5|100633.5|100764.8|100648.8|100746.5|100630.5|29
1652225310000|2022-05-10 23:28:30|100749.4|100633.4|100754.7|100638.7|100761.5|100645.5|100749.4|100633.4|18
1652225320000|2022-05-10 23:28:40|100754.8|100638.8|100753.3|100637.3|100757.7|100641.7|100751.1|100635.1|29
1652225330000|2022-05-10 23:28:50|100753.4|100637.4|100754.4|100638.4|100762.1|100646.1|100753.4|100637.4|11
1652225340000|2022-05-10 23:29:00|100754.2|100638.2|100754.4|100638.4|100760.3|100644.3|100750.9|100634.9|22
1652225350000|2022-05-10 23:29:10|100754.8|100638.8|100756.7|100640.7|100756.7|100640.7|100753.9|100637.9|9
1652225360000|2022-05-10 23:29:20|100756.1|100640.1|100751.6|100635.6|100757.8|100641.8|100751.6|100635.6|15
1652225370000|2022-05-10 23:29:30|100753.2|100637.2|100759.2|100643.2|100759.9|100643.9|100751|100635|27
1652225380000|2022-05-10 23:29:40|100757|100641|100747.7|100634.8|100758.6|100642.6|100746.8|100632.4|22
1652225390000|2022-05-10 23:29:50|100751.3|100635.3|100758.9|100642.9|100761.7|100645.7|100751.3|100635.3|19
1652225400000|2022-05-10 23:30:00|100758.8|100642.8|100749.4|100634.4|100759.7|100643.7|100749.4|100634.4|35
1652225410000|2022-05-10 23:30:10|100752|100636|100756.3|100640.3|100756.7|100640.7|100751.4|100635.4|24
1652225420000|2022-05-10 23:30:20|100756.1|100640.1|100760.1|100644.1|100760.9|100644.9|100755.2|100639.2|25
1652225430000|2022-05-10 23:30:30|100759.9|100643.9|100759.6|100643.6|100760.9|100644.9|100752.2|100636.2|33
1652225440000|2022-05-10 23:30:40|100759.5|100643.5|100763.9|100647.9|100766.9|100650.9|100759.5|100643.5|27
1652225450000|2022-05-10 23:30:50|100765.1|100649.1|100761.5|100645.5|100765.1|100649.1|100752.7|100636.7|29
1652225460000|2022-05-10 23:31:00|100762.1|100646.1|100758.4|100642.4|100762.2|100646.2|100755.5|100639.5|32
1652225470000|2022-05-10 23:31:10|100757.6|100641.6|100758.3|100642.3|100759.5|100643.5|100756.9|100640.9|25
1652225480000|2022-05-10 23:31:20|100757.1|100641.1|100754.1|100638.1|100763.3|100647.3|100754.1|100638.1|29
1652225490000|2022-05-10 23:31:30|100755.9|100639.9|100753.7|100637.7|100761.1|100645.1|100752|100636|26
1652225500000|2022-05-10 23:31:40|100753.8|100637.8|100757.9|100641.9|100758.9|100642.9|100753.8|100637.8|24
1652225510000|2022-05-10 23:31:50|100758|100642|100757|100641|100759|100643|100751.9|100635.9|31
1652225520000|2022-05-10 23:32:00|100751.8|100638|100757.5|100641.5|100757.5|100641.5|100751.8|100636.1|26
1652225530000|2022-05-10 23:32:10|100752.1|100636.1|100756.3|100640.3|100766.7|100650.7|100751.6|100635.6|27
1652225540000|2022-05-10 23:32:20|100760.8|100644.8|100760.6|100644.6|100763.9|100647.9|100749.9|100637.7|22
1652225550000|2022-05-10 23:32:30|100758.7|100642.7|100754.4|100638.4|100761.1|100645.1|100750.8|100634.8|16
1652225560000|2022-05-10 23:32:40|100757.1|100641.1|100753.7|100637.7|100764.8|100648.8|100752.6|100636.6|29
1652225570000|2022-05-10 23:32:50|100753.5|100637.5|100756.3|100640.3|100757.6|100641.6|100753.5|100637.5|30
1652225580000|2022-05-10 23:33:00|100756.2|100640.2|100758.5|100642.5|100759.2|100643.2|100755.9|100639.9|45
1652225590000|2022-05-10 23:33:10|100759|100643|100762.5|100646.5|100762.5|100646.5|100755.8|100639.8|35
1652225600000|2022-05-10 23:33:20|100762.3|100646.3|100759.2|100643.2|100762.3|100646.3|100753.1|100637.1|41
1652225610000|2022-05-10 23:33:30|100758.3|100642.3|100759.1|100643.1|100761.2|100645.2|100757.7|100641.7|44
1652225620000|2022-05-10 23:33:40|100759.7|100643.7|100750.9|100634.9|100764.9|100648.9|100748.5|100632.5|38
1652225630000|2022-05-10 23:33:50|100753|100637|100754.8|100638.8|100757.3|100641.3|100751.7|100635.7|33
1652225640000|2022-05-10 23:34:00|100754.9|100638.9|100755.1|100639.1|100759.8|100643.8|100752.8|100636.8|47
1652225650000|2022-05-10 23:34:10|100756.9|100640.9|100755.8|100639.8|100759.4|100643.4|100752.4|100636.4|43
1652225660000|2022-05-10 23:34:20|100757.5|100641.5|100756.1|100640.1|100757.8|100641.8|100751.7|100635.7|50
1652225670000|2022-05-10 23:34:30|100756.2|100640.2|100762|100646|100763|100647|100755.1|100639.1|41
1652225680000|2022-05-10 23:34:40|100759.9|100643.9|100762.1|100646.1|100764.6|100648.6|100755.1|100639.1|38
1652225690000|2022-05-10 23:34:50|100762|100646|100763.8|100647.8|100764.3|100648.3|100754.6|100638.6|40
1652225700000|2022-05-10 23:35:00|100764|100648|100763|100647|100768.1|100652.1|100763|100647|39
1652225710000|2022-05-10 23:35:10|100762.6|100646.6|100768.3|100652.3|100768.3|100652.3|100762.6|100646.6|32
1652225720000|2022-05-10 23:35:20|100768.4|100652.4|100764.8|100648.8|100770.5|100654.5|100764.5|100648.5|35
1652225730000|2022-05-10 23:35:30|100764.9|100648.9|100765.2|100649.2|100769.2|100653.2|100763.9|100647.9|28
1652225740000|2022-05-10 23:35:40|100765.3|100649.3|100769|100653|100769.1|100653.1|100763.2|100647.2|37
1652225750000|2022-05-10 23:35:50|100769.1|100653.1|100768|100652|100769.1|100653.1|100766.4|100650.4|36
1652225760000|2022-05-10 23:36:00|100766.2|100650.2|100765.3|100649.3|100768.3|100652.3|100764.3|100648.3|30
1652225770000|2022-05-10 23:36:10|100759.9|100643.9|100767.2|100651.2|100771.3|100655.3|100759.1|100643.1|36
1652225780000|2022-05-10 23:36:20|100770.3|100654.3|100770.1|100654.1|100772.3|100656.3|100768.3|100652.3|24
1652225790000|2022-05-10 23:36:30|100770|100654|100770.8|100654.8|100772.1|100656.1|100766.6|100650.6|22
1652225800000|2022-05-10 23:36:40|100771.3|100655.3|100770.3|100654.3|100771.7|100655.7|100767.8|100651.8|20
1652225810000|2022-05-10 23:36:50|100770.1|100654.1|100773.2|100657.2|100775.1|100659.1|100767.7|100651.7|16
1652225820000|2022-05-10 23:37:00|100771|100655|100770.2|100654.2|100775.4|100659.4|100768.6|100652.6|25
1652225830000|2022-05-10 23:37:10|100770.7|100654.7|100769.1|100653.1|100770.8|100654.8|100767.9|100651.9|23
1652225840000|2022-05-10 23:37:20|100769.5|100653.5|100772|100656|100774.1|100658.1|100767.2|100651.2|23
1652225850000|2022-05-10 23:37:30|100769.8|100653.8|100771.7|100655.7|100771.8|100655.8|100769.8|100653.8|15
1652225860000|2022-05-10 23:37:40|100771.3|100655.3|100773.1|100657.1|100773.1|100657.1|100768.1|100652.1|15
1652225870000|2022-05-10 23:37:50|100773.9|100657.9|100773.9|100657.9|100773.9|100657.9|100769.3|100653.3|20
1652225880000|2022-05-10 23:38:00|100774.2|100658.2|100774.1|100658.1|100778.8|100662.8|100772.6|100656.6|38
1652225890000|2022-05-10 23:38:10|100774.6|100658.6|100773.5|100657.5|100777.3|100661.3|100769.3|100653.3|37
1652225900000|2022-05-10 23:38:20|100773.8|100657.8|100774.3|100658.3|100774.6|100658.6|100771.8|100655.8|34
1652225910000|2022-05-10 23:38:30|100774.2|100658.2|100777.5|100661.5|100777.8|100661.8|100771.8|100655.8|30
1652225920000|2022-05-10 23:38:40|100780.5|100664.5|100786.8|100670.8|100788.8|100672.8|100779.6|100663.6|46
1652225930000|2022-05-10 23:38:50|100786.5|100670.5|100789|100673|100791.2|100675.2|100786|100670|39
1652225940000|2022-05-10 23:39:00|100788.9|100672.9|100787.9|100671.9|100789.9|100673.9|100787|100671|29
1652225950000|2022-05-10 23:39:10|100788.2|100672.2|100787.1|100671.1|100790.9|100674.9|100786.7|100670.7|20
1652225960000|2022-05-10 23:39:20|100787.3|100671.3|100789.7|100673.7|100790.1|100674.1|100784.1|100668.1|37
1652225970000|2022-05-10 23:39:30|100789.1|100673.1|100785.8|100669.8|100789.1|100673.1|100783.4|100667.4|24
1652225980000|2022-05-10 23:39:40|100786.2|100670.2|100785.9|100669.9|100787|100671|100783.9|100667.9|25
1652225990000|2022-05-10 23:39:50|100786|100670|100787.3|100671.3|100790.6|100674.6|100785.8|100669.8|24
1652226000000|2022-05-10 23:40:00|100787.7|100671.7|100783|100667|100789.8|100673.8|100782.6|100666.6|40
1652226010000|2022-05-10 23:40:10|100782.8|100666.8|100785.4|100669.4|100787.9|100671.9|100782|100666|51
1652226020000|2022-05-10 23:40:20|100785.8|100669.8|100788.9|100672.9|100790.6|100674.6|100778.5|100662.5|33
1652226030000|2022-05-10 23:40:30|100790.2|100674.2|100786.5|100670.5|100791.6|100675.6|100783.5|100667.5|23
1652226040000|2022-05-10 23:40:40|100788.2|100672.2|100786.5|100670.5|100788.7|100672.7|100780.8|100664.8|31
1652226050000|2022-05-10 23:40:50|100786.7|100670.7|100787.9|100671.9|100791|100675|100785.9|100669.9|29
1652226060000|2022-05-10 23:41:00|100787.4|100671.4|100795.6|100679.6|100799.6|100683.6|100786.4|100670.4|37
1652226070000|2022-05-10 23:41:10|100796.7|100680.7|100794|100678|100801.5|100685.5|100793|100677|48
1652226080000|2022-05-10 23:41:20|100794.6|100678.6|100793.5|100677.5|100795.3|100679.3|100793|100677|41
1652226090000|2022-05-10 23:41:30|100793.4|100677.4|100794.7|100678.7|100796.4|100680.4|100791.9|100675.9|19
1652226100000|2022-05-10 23:41:40|100796.5|100680.5|100798|100682|100800.7|100684.7|100796.5|100680.5|24
1652226110000|2022-05-10 23:41:50|100797.1|100681.1|100801.4|100685.4|100801.8|100685.8|100793.9|100677.9|22
1652226120000|2022-05-10 23:42:00|100801.8|100685.8|100800.9|100684.9|100805.9|100689.9|100800.1|100684.1|29
1652226130000|2022-05-10 23:42:10|100802.3|100686.3|100801.2|100685.2|100803|100687|100800.4|100684.4|31
1652226140000|2022-05-10 23:42:20|100802.4|100686.4|100798.6|100682.6|100803.3|100687.3|100794.9|100678.9|34
1652226150000|2022-05-10 23:42:30|100798.5|100682.5|100798.2|100682.2|100799.8|100683.8|100796.7|100680.7|23
1652226160000|2022-05-10 23:42:40|100796.1|100680.1|100799.4|100683.4|100800.6|100684.6|100796.1|100680.1|12
1652226170000|2022-05-10 23:42:50|100800.8|100684.8|100799.5|100683.5|100800.9|100684.9|100797.8|100681.8|24
1652226180000|2022-05-10 23:43:00|100800.4|100684.4|100799|100683|100800.8|100684.8|100797.5|100681.5|28
1652226190000|2022-05-10 23:43:10|100798.7|100682.7|100796.3|100680.3|100801.8|100685.8|100791|100675|46
1652226200000|2022-05-10 23:43:20|100796.5|100680.5|100795.7|100679.7|100796.5|100680.5|100793.7|100677.7|37
1652226210000|2022-05-10 23:43:30|100795.8|100679.8|100794.6|100678.6|100799.2|100683.2|100794.6|100678.6|31
1652226220000|2022-05-10 23:43:40|100795.4|100679.4|100794.6|100678.6|100796.4|100680.4|100793.8|100677.8|33
1652226230000|2022-05-10 23:43:50|100795.3|100679.3|100795|100679|100797.2|100681.2|100793.1|100677.1|38
1652226240000|2022-05-10 23:44:00|100794.9|100678.9|100785.5|100669.5|100797.9|100681.9|100782.6|100666.6|36
1652226250000|2022-05-10 23:44:10|100786.5|100670.5|100783|100667|100787.7|100671.7|100780.8|100664.8|42
1652226260000|2022-05-10 23:44:20|100784|100668|100784|100668|100785.1|100669.1|100782.7|100666.7|24
1652226270000|2022-05-10 23:44:30|100784.5|100668.5|100783.8|100667.8|100784.6|100668.6|100782.2|100666.2|34
1652226280000|2022-05-10 23:44:40|100783.6|100667.6|100782.2|100666.2|100783.6|100667.6|100777.8|100661.8|39
1652226290000|2022-05-10 23:44:50|100783.3|100667.3|100783.6|100667.6|100788.2|100672.2|100778.7|100662.7|42
1652226300000|2022-05-10 23:45:00|100782.7|100666.7|100782.3|100666.3|100787.6|100671.6|100781.3|100665.3|47
1652226310000|2022-05-10 23:45:10|100782.4|100666.4|100785.8|100669.8|100785.9|100669.9|100782.2|100666.2|32
1652226320000|2022-05-10 23:45:20|100785.7|100669.7|100785.9|100669.9|100790.1|100674.1|100785.7|100669.7|42
1652226330000|2022-05-10 23:45:30|100785.8|100669.8|100788.2|100672.2|100788.2|100672.2|100785.5|100669.5|30
1652226340000|2022-05-10 23:45:40|100788.5|100672.5|100791.7|100675.7|100791.7|100675.7|100788.1|100672.1|36
1652226350000|2022-05-10 23:45:50|100791.4|100675.4|100789.1|100673.1|100791.5|100675.5|100788.7|100672.7|29
1652226360000|2022-05-10 23:46:00|100790|100674|100791.9|100675.9|100796.5|100680.5|100789.1|100673.1|45
1652226370000|2022-05-10 23:46:10|100793.6|100677.6|100792.7|100676.7|100793.6|100677.6|100788.2|100672.2|25
1652226380000|2022-05-10 23:46:20|100792.6|100676.6|100795.2|100679.2|100796.2|100680.2|100792.6|100676.6|28
1652226390000|2022-05-10 23:46:30|100795.6|100679.6|100795.6|100679.6|100796.1|100680.1|100792|100676|27
1652226400000|2022-05-10 23:46:40|100794.3|100678.3|100795.9|100679.9|100797.1|100681.1|100792.4|100676.4|34
1652226410000|2022-05-10 23:46:50|100793.8|100677.8|100795.9|100679.9|100797.5|100681.5|100793|100677|21
1652226420000|2022-05-10 23:47:00|100796.2|100680.2|100795.2|100679.2|100798.6|100682.6|100792.3|100676.3|35
1652226430000|2022-05-10 23:47:10|100795.3|100679.3|100804.5|100688.5|100805.8|100689.8|100794|100678|43
1652226440000|2022-05-10 23:47:20|100804.1|100688.1|100799.5|100683.5|100805.8|100689.8|100797.9|100681.9|52
1652226450000|2022-05-10 23:47:30|100800.1|100684.1|100803.3|100687.3|100809.2|100693.2|100792.9|100676.9|43
1652226460000|2022-05-10 23:47:40|100803.9|100687.9|100805.4|100689.4|100805.5|100689.5|100800.9|100684.9|33
1652226470000|2022-05-10 23:47:50|100804|100688|100804.7|100688.7|100805.6|100689.6|100801|100685|24
1652226480000|2022-05-10 23:48:00|100805.3|100689.3|100802.4|100686.4|100805.6|100689.6|100802.3|100686.3|32
1652226490000|2022-05-10 23:48:10|100801.9|100685.9|100803.6|100687.6|100803.6|100687.6|100799.5|100683.5|19
1652226500000|2022-05-10 23:48:20|100803.5|100687.5|100804.6|100688.6|100805.1|100689.1|100802.3|100686.3|27
1652226510000|2022-05-10 23:48:30|100804|100688|100801.1|100685.1|100806.1|100690.1|100801.1|100685.1|33
1652226520000|2022-05-10 23:48:40|100801.2|100685.2|100797.3|100681.3|100806.2|100690.2|100797.3|100681.3|10
1652226530000|2022-05-10 23:48:50|100795.9|100679.9|100804.2|100688.2|100804.7|100688.7|100795.9|100679.9|21
1652226540000|2022-05-10 23:49:00|100804.8|100688.8|100803.6|100687.6|100805.7|100689.7|100802.1|100686.1|24
1652226550000|2022-05-10 23:49:10|100803.7|100687.7|100803.7|100687.7|100805.1|100689.1|100802.1|100686.1|30
1652226560000|2022-05-10 23:49:20|100803.5|100687.5|100807.2|100691.2|100807.8|100691.8|100803.5|100687.5|35
1652226570000|2022-05-10 23:49:30|100805.5|100689.5|100808.8|100692.8|100809.2|100693.2|100804.2|100688.2|30
1652226580000|2022-05-10 23:49:40|100809.9|100693.9|100809.5|100693.5|100810.5|100694.5|100807.4|100691.4|17
1652226590000|2022-05-10 23:49:50|100809.8|100693.8|100809.7|100693.7|100810.4|100694.4|100807.7|100691.9|15
1652226600000|2022-05-10 23:50:00|100808.4|100692.4|100811.3|100695.3|100811.3|100695.3|100808.4|100692.4|18
1652226610000|2022-05-10 23:50:10|100811.7|100696.4|100809.9|100693.9|100812.8|100698.6|100805.1|100689.1|31
1652226620000|2022-05-10 23:50:20|100808.3|100692.3|100811.3|100695.3|100813.2|100698|100806.9|100692.3|30
1652226630000|2022-05-10 23:50:30|100810.7|100694.7|100811.5|100695.5|100813|100697|100809|100693|37
1652226640000|2022-05-10 23:50:40|100809.9|100693.9|100811.2|100695.2|100813.3|100700.8|100807.6|100693.9|28
1652226650000|2022-05-10 23:50:50|100811.6|100695.6|100810.3|100694.3|100812.3|100696.3|100809.4|100693.4|33
1652226660000|2022-05-10 23:51:00|100810.5|100694.5|100812.4|100696.4|100812.4|100696.4|100809.3|100693.3|28
1652226670000|2022-05-10 23:51:10|100811.2|100695.2|100812.8|100696.8|100820.8|100705.1|100809.9|100693.9|23
1652226680000|2022-05-10 23:51:20|100814.2|100698.2|100810.3|100694.3|100814.9|100698.9|100808.7|100692.7|27
1652226690000|2022-05-10 23:51:30|100811|100695|100809.6|100693.6|100812|100696|100808.9|100692.9|20
1652226700000|2022-05-10 23:51:40|100809.7|100693.7|100812|100696|100814.2|100698.2|100809.7|100693.7|36
1652226710000|2022-05-10 23:51:50|100811|100695|100811.1|100695.1|100812.4|100696.4|100809.9|100693.9|20
1652226720000|2022-05-10 23:52:00|100809.9|100693.9|100811.8|100695.8|100813|100697|100808.6|100692.6|24
1652226730000|2022-05-10 23:52:10|100811.7|100695.7|100810.7|100694.7|100813.7|100697.7|100808.4|100692.4|18
1652226740000|2022-05-10 23:52:20|100813|100697|100804.9|100688.9|100813.5|100697.8|100804.9|100688.9|31
1652226750000|2022-05-10 23:52:30|100806.4|100690.4|100797.9|100681.9|100809.2|100693.2|100796.1|100680.1|42
1652226760000|2022-05-10 23:52:40|100798|100682|100793.2|100677.2|100798.5|100682.5|100791.2|100675.2|29
1652226770000|2022-05-10 23:52:50|100793.3|100677.3|100797.3|100681.3|100797.7|100681.7|100792|100676|29
1652226780000|2022-05-10 23:53:00|100796.7|100680.7|100799.6|100683.6|100802|100686|100793.8|100677.8|41
1652226790000|2022-05-10 23:53:10|100801|100685|100802.3|100686.3|100803.3|100687.3|100800|100684|37
1652226800000|2022-05-10 23:53:20|100802.6|100686.6|100804.6|100688.6|100804.8|100688.8|100801.9|100685.9|37
1652226810000|2022-05-10 23:53:30|100803.8|100687.8|100803.8|100687.8|100806|100690|100801.5|100685.5|32
1652226820000|2022-05-10 23:53:40|100803.9|100687.9|100806.5|100690.5|100807|100691|100803.9|100687.9|31
1652226830000|2022-05-10 23:53:50|100804.9|100688.9|100805|100689|100808.2|100692.2|100803.6|100687.6|25
1652226840000|2022-05-10 23:54:00|100806.1|100690.1|100804.5|100688.5|100807.9|100693.1|100800.7|100687.3|26
1652226850000|2022-05-10 23:54:10|100804.8|100688.8|100803.7|100687.7|100807.3|100691.3|100802.4|100686.4|18
1652226860000|2022-05-10 23:54:20|100805.3|100689.3|100809.7|100693.7|100809.7|100694.8|100800.1|100687.8|23
1652226870000|2022-05-10 23:54:30|100809.9|100693.9|100805.5|100689.5|100809.9|100693.9|100804.1|100688.1|18
1652226880000|2022-05-10 23:54:40|100805.1|100689.1|100804.8|100688.8|100805.1|100689.1|100803.5|100687.5|19
1652226890000|2022-05-10 23:54:50|100806.7|100690.7|100807.9|100691.9|100810.2|100694.2|100802|100686|30
1652226900000|2022-05-10 23:55:00|100804.5|100688.5|100805.7|100689.7|100807.9|100691.9|100804.4|100688.4|30
1652226910000|2022-05-10 23:55:10|100805.1|100689.1|100805.7|100689.7|100806.3|100690.3|100804.7|100688.7|16
1652226920000|2022-05-10 23:55:20|100805.9|100689.9|100806.6|100690.6|100809.4|100693.4|100802.6|100686.7|31
1652226930000|2022-05-10 23:55:30|100807.5|100691.5|100803.4|100687.4|100807.5|100691.5|100802.3|100686.3|40
1652226940000|2022-05-10 23:55:40|100803.5|100687.5|100807.6|100691.6|100810.1|100694.1|100803.5|100687.5|32
1652226950000|2022-05-10 23:55:50|100807.9|100691.9|100808.7|100692.7|100810.3|100694.3|100807.3|100691.3|37
1652226960000|2022-05-10 23:56:00|100809.4|100693.4|100809.4|100693.4|100810.6|100694.6|100806.6|100690.6|26
1652226970000|2022-05-10 23:56:10|100809.1|100693.1|100809.1|100693.1|100810.6|100694.6|100808.6|100692.6|23
1652226980000|2022-05-10 23:56:20|100809.2|100693.2|100812.2|100696.2|100814|100699.7|100808.5|100692.5|16
1652226990000|2022-05-10 23:56:30|100812.4|100696.4|100810.2|100694.2|100812.4|100696.4|100807.5|100691.5|24
1652227000000|2022-05-10 23:56:40|100807.5|100691.5|100802|100686|100812.1|100696.1|100796|100680|36
1652227010000|2022-05-10 23:56:50|100801.9|100685.9|100803|100687|100805.7|100689.7|100800.3|100684.3|30
1652227020000|2022-05-10 23:57:00|100804.5|100688.5|100806.2|100690.2|100806.6|100690.6|100804.5|100688.5|20
1652227030000|2022-05-10 23:57:10|100806|100690|100799|100683|100806|100690|100796|100680|25
1652227040000|2022-05-10 23:57:20|100800.3|100684.3|100795.9|100679.9|100801|100685|100795.9|100679.9|27
1652227050000|2022-05-10 23:57:30|100795.7|100679.7|100795.3|100679.3|100796.7|100680.7|100793.2|100677.2|29
1652227060000|2022-05-10 23:57:40|100795.2|100679.2|100797.3|100681.3|100797.7|100681.7|100792.4|100676.4|33
1652227070000|2022-05-10 23:57:50|100795.6|100679.6|100797.9|100681.9|100797.9|100681.9|100793.5|100677.5|30
1652227080000|2022-05-10 23:58:00|100795.9|100679.9|100798.1|100682.1|100798.5|100682.5|100795.7|100679.7|46
1652227090000|2022-05-10 23:58:10|100797.5|100681.5|100798.9|100682.9|100799|100683|100794.4|100678.4|24
1652227100000|2022-05-10 23:58:20|100796.3|100680.3|100799.2|100683.2|100801.8|100685.8|100796.3|100680.3|29
1652227110000|2022-05-10 23:58:30|100799.8|100683.8|100801.6|100685.6|100804|100688|100799.8|100683.8|26
1652227120000|2022-05-10 23:58:40|100801.1|100685.1|100799|100683|100804.8|100688.8|100798.2|100682.2|25
1652227130000|2022-05-10 23:58:50|100802.9|100686.9|100800.9|100684.9|100805.8|100689.8|100799.7|100683.7|12
1652227140000|2022-05-10 23:59:00|100801|100685|100801.2|100685.2|100805.1|100689.1|100800.6|100684.6|23
1652227150000|2022-05-10 23:59:10|100802.6|100686.6|100800.7|100684.7|100803.1|100687.1|100800.2|100684.2|14
1652227160000|2022-05-10 23:59:20|100799.6|100683.6|100803.6|100687.6|100806|100690|100799.6|100683.6|18
1652227170000|2022-05-10 23:59:30|100803.8|100687.8|100801.7|100685.7|100807.2|100691.2|100800.6|100684.6|10
1652227180000|2022-05-10 23:59:40|100804.2|100688.2|100807|100691|100810.1|100694.1|100804.2|100688.2|22
1652227190000|2022-05-10 23:59:50|100806.6|100690.6|100804.8|100688.8|100810.5|100694.5|100804|100688|32
1652227200000|2022-05-11 00:00:00|100806.4|100690.4|100793.9|100677.9|100806.4|100690.4|100791.7|100675.7|59
1652227210000|2022-05-11 00:00:10|100794.6|100678.6|100800.3|100684.3|100800.6|100684.6|100792.1|100676.1|50
1652227220000|2022-05-11 00:00:20|100800.1|100684.1|100803.7|100687.7|100805.8|100689.8|100799.1|100683.1|57
1652227230000|2022-05-11 00:00:30|100803.8|100687.8|100808.9|100692.9|100809|100693|100802.8|100686.8|40
1652227240000|2022-05-11 00:00:40|100808.7|100692.7|100805.9|100689.9|100809.6|100693.6|100802.3|100686.3|35
1652227250000|2022-05-11 00:00:50|100806|100690|100807.4|100691.4|100808.5|100692.5|100806|100690|28
1652227260000|2022-05-11 00:01:00|100807.3|100691.3|100811.1|100695.1|100812.3|100696.3|100803.6|100687.6|42
1652227270000|2022-05-11 00:01:10|100811.4|100695.4|100810.8|100694.8|100813.4|100697.4|100805.8|100689.8|45
1652227280000|2022-05-11 00:01:20|100812.1|100696.1|100810.4|100694.4|100812.3|100696.3|100809|100693|44
1652227290000|2022-05-11 00:01:30|100810.1|100694.1|100809.9|100693.9|100812.3|100696.3|100809.4|100693.4|34
1652227300000|2022-05-11 00:01:40|100806.2|100690.2|100797.8|100681.8|100807.1|100691.1|100797.8|100681.8|45
1652227310000|2022-05-11 00:01:50|100797.4|100681.4|100802.6|100686.6|100802.9|100686.9|100796.7|100680.7|44
1652227320000|2022-05-11 00:02:00|100803.2|100687.2|100793.2|100677.2|100803.3|100687.3|100791.9|100675.9|44
1652227330000|2022-05-11 00:02:10|100793.3|100677.3|100781.5|100665.5|100798.6|100682.6|100780.4|100664.4|44
1652227340000|2022-05-11 00:02:20|100781.1|100665.1|100781.9|100665.9|100782|100666|100777.5|100661.5|42
1652227350000|2022-05-11 00:02:30|100766.2|100650.2|100761.5|100645.5|100780.6|100664.6|100749.1|100633.1|71
1652227360000|2022-05-11 00:02:40|100761.7|100645.7|100776.1|100660.1|100779.4|100663.4|100760.8|100644.8|55
1652227370000|2022-05-11 00:02:50|100776.3|100660.3|100792.6|100676.6|100795.6|100679.6|100775.1|100659.1|62
1652227380000|2022-05-11 00:03:00|100792.4|100676.4|100794.4|100678.4|100798.3|100682.3|100787.3|100671.3|42
1652227390000|2022-05-11 00:03:10|100794.3|100678.3|100789.3|100673.3|100794.8|100678.8|100787.6|100671.6|38
1652227400000|2022-05-11 00:03:20|100789.4|100673.4|100784.3|100668.3|100789.9|100673.9|100783.7|100667.7|38
1652227410000|2022-05-11 00:03:30|100785.6|100669.6|100786.6|100670.6|100788.6|100672.6|100785.5|100669.5|37
1652227420000|2022-05-11 00:03:40|100787.6|100671.6|100781.2|100665.2|100787.6|100671.6|100780.3|100664.3|42
1652227430000|2022-05-11 00:03:50|100781.6|100665.6|100786.3|100670.3|100787|100671|100781|100665|38
1652227440000|2022-05-11 00:04:00|100786.2|100670.2|100789.6|100673.6|100789.6|100673.6|100785.4|100669.4|31
1652227450000|2022-05-11 00:04:10|100789.4|100673.4|100803.4|100687.4|100808.8|100692.8|100788.2|100672.2|31
1652227460000|2022-05-11 00:04:20|100807.3|100691.3|100799.3|100683.3|100807.3|100691.3|100797|100681|39
1652227470000|2022-05-11 00:04:30|100800.4|100684.4|100789|100673|100801.2|100685.2|100789|100673|38
1652227480000|2022-05-11 00:04:40|100788.6|100672.6|100781|100665|100791.8|100675.8|100779.8|100663.8|40
1652227490000|2022-05-11 00:04:50|100781.5|100665.5|100791.4|100675.4|100792.9|100676.9|100781.4|100665.4|45
1652227500000|2022-05-11 00:05:00|100791.7|100675.7|100788.4|100672.4|100792.6|100676.6|100787.2|100671.2|31
1652227510000|2022-05-11 00:05:10|100787.8|100671.8|100789.8|100673.8|100791.8|100675.8|100787.5|100671.5|31
1652227520000|2022-05-11 00:05:20|100789.7|100673.7|100792.8|100676.8|100792.8|100676.8|100788.9|100672.9|27
1652227530000|2022-05-11 00:05:30|100792.6|100676.6|100780.2|100664.2|100792.6|100676.6|100778.9|100662.9|49
1652227540000|2022-05-11 00:05:40|100780.6|100664.6|100791.8|100675.8|100791.8|100675.8|100780.4|100664.4|44
1652227550000|2022-05-11 00:05:50|100791.3|100675.3|100789.3|100673.3|100791.3|100675.3|100789.1|100673.1|32
1652227560000|2022-05-11 00:06:00|100789.5|100673.5|100786.7|100670.7|100790.4|100674.4|100785|100669|34
1652227570000|2022-05-11 00:06:10|100786.5|100670.5|100793.9|100677.9|100794.1|100678.1|100786.5|100670.5|27
1652227580000|2022-05-11 00:06:20|100793.7|100677.7|100792.3|100676.3|100794.9|100678.9|100791.8|100675.8|26
1652227590000|2022-05-11 00:06:30|100791.8|100675.8|100797|100681|100802.1|100686.1|100791.8|100675.8|34
1652227600000|2022-05-11 00:06:40|100797.7|100681.7|100792.1|100676.1|100801.3|100685.3|100790.3|100674.3|20
1652227610000|2022-05-11 00:06:50|100791.3|100675.3|100794.3|100678.3|100796.4|100680.4|100789.3|100673.3|26
1652227620000|2022-05-11 00:07:00|100794.5|100678.5|100794|100678|100794.9|100678.9|100792.6|100676.6|25
1652227630000|2022-05-11 00:07:10|100793.9|100677.9|100797.1|100681.1|100797.1|100681.1|100793.3|100677.3|18
1652227640000|2022-05-11 00:07:20|100797|100681|100784.4|100668.4|100797|100681|100782.2|100666.2|30
1652227650000|2022-05-11 00:07:30|100782.4|100666.4|100784.1|100668.1|100784.3|100668.3|100778.8|100662.8|40
1652227660000|2022-05-11 00:07:40|100784.4|100668.4|100781.9|100665.9|100784.4|100668.4|100780.6|100664.6|31
1652227670000|2022-05-11 00:07:50|100781.4|100665.4|100776.6|100660.6|100781.9|100665.9|100776.6|100660.6|37
1652227680000|2022-05-11 00:08:00|100776.7|100660.7|100780.1|100664.1|100780.6|100664.6|100776.7|100660.7|37
1652227690000|2022-05-11 00:08:10|100780.4|100664.4|100779.9|100663.9|100781.7|100665.7|100778.9|100662.9|30
1652227700000|2022-05-11 00:08:20|100779.8|100663.8|100787.6|100671.6|100787.6|100671.6|100777.3|100661.3|30
1652227710000|2022-05-11 00:08:30|100786.5|100670.5|100785.7|100669.7|100787.7|100671.7|100783.1|100667.1|24
1652227720000|2022-05-11 00:08:40|100785.6|100669.6|100784.7|100668.7|100790.3|100674.3|100782.6|100666.6|28
1652227730000|2022-05-11 00:08:50|100785.4|100669.4|100780|100664|100786.4|100670.4|100779|100663|26
1652227740000|2022-05-11 00:09:00|100779|100663|100788.1|100672.1|100790.4|100674.4|100779|100663|46
1652227750000|2022-05-11 00:09:10|100786.9|100670.9|100785.6|100669.6|100790.2|100674.2|100782.8|100666.8|37
1652227760000|2022-05-11 00:09:20|100785.4|100669.4|100784.1|100668.1|100785.4|100669.4|100781.9|100665.9|25
1652227770000|2022-05-11 00:09:30|100784.8|100668.8|100785.3|100669.3|100786.3|100670.3|100779.7|100663.7|39
1652227780000|2022-05-11 00:09:40|100784.1|100668.1|100786.5|100670.5|100787.3|100671.3|100782.8|100666.8|26
1652227790000|2022-05-11 00:09:50|100785.6|100669.6|100784.1|100668.1|100786.8|100670.8|100783.2|100667.2|37
1652227800000|2022-05-11 00:10:00|100784.4|100668.4|100782.2|100666.2|100789.4|100673.4|100782.2|100666.2|49
1652227810000|2022-05-11 00:10:10|100782.6|100666.6|100780.6|100664.6|100782.6|100666.6|100778.6|100662.6|24
1652227820000|2022-05-11 00:10:20|100780.4|100664.4|100783.6|100667.6|100783.6|100667.6|100779.7|100663.7|14
1652227830000|2022-05-11 00:10:30|100783.4|100667.4|100785.3|100669.3|100787.6|100671.6|100783.4|100667.4|24
1652227840000|2022-05-11 00:10:40|100785.9|100669.9|100786|100670|100787.1|100671.1|100781.8|100665.8|24
1652227850000|2022-05-11 00:10:50|100786.2|100670.2|100784.2|100668.2|100786.8|100670.8|100782.8|100666.8|35
1652227860000|2022-05-11 00:11:00|100784|100668|100783.5|100667.5|100784.1|100668.1|100781.8|100665.8|24
1652227870000|2022-05-11 00:11:10|100780.8|100664.8|100787.8|100671.8|100789|100673|100780|100664|30
1652227880000|2022-05-11 00:11:20|100787.7|100671.7|100788.7|100672.7|100789.1|100673.1|100786.4|100670.4|36
1652227890000|2022-05-11 00:11:30|100788.8|100672.8|100799.5|100683.5|100807.7|100691.7|100788.6|100672.6|36
1652227900000|2022-05-11 00:11:40|100799.7|100683.7|100809.7|100693.7|100809.8|100693.8|100798.9|100682.9|51
1652227910000|2022-05-11 00:11:50|100808.9|100692.9|100808.2|100692.2|100808.9|100692.9|100802.4|100686.4|41
1652227920000|2022-05-11 00:12:00|100808.1|100692.1|100809.8|100693.8|100810|100694|100807.1|100691.1|35
1652227930000|2022-05-11 00:12:10|100810|100694|100809|100693|100810.9|100694.9|100808.5|100692.5|28
1652227940000|2022-05-11 00:12:20|100809.6|100693.6|100810.6|100694.6|100812.6|100696.6|100809|100693|33
1652227950000|2022-05-11 00:12:30|100809.7|100693.7|100803.3|100687.3|100810.2|100694.2|100792.6|100676.6|52
1652227960000|2022-05-11 00:12:40|100803.1|100687.1|100798.5|100682.5|100809.3|100693.3|100793|100677|61
1652227970000|2022-05-11 00:12:50|100798.9|100682.9|100801.4|100685.4|100808.2|100692.2|100796.6|100680.6|52
1652227980000|2022-05-11 00:13:00|100801.5|100685.5|100799.6|100683.6|100801.5|100685.5|100798.7|100682.7|29
1652227990000|2022-05-11 00:13:10|100800|100684|100801.2|100685.2|100803.3|100687.3|100798.4|100682.4|33
1652228000000|2022-05-11 00:13:20|100800.3|100684.3|100795.9|100679.9|100802.3|100686.3|100793.5|100677.5|34
1652228010000|2022-05-11 00:13:30|100795.4|100679.4|100792.5|100676.5|100795.8|100679.8|100792|100676|24
1652228020000|2022-05-11 00:13:40|100793.3|100677.3|100793.1|100677.1|100793.8|100677.8|100791.5|100675.5|24
1652228030000|2022-05-11 00:13:50|100793.2|100677.2|100793.8|100677.8|100794.3|100678.3|100792.5|100676.5|26
1652228040000|2022-05-11 00:14:00|100794.2|100678.2|100788.7|100672.7|100795.5|100679.5|100788.5|100672.5|33
1652228050000|2022-05-11 00:14:10|100789.4|100673.4|100782.4|100666.4|100791.8|100675.8|100782.2|100666.2|23
1652228060000|2022-05-11 00:14:20|100783.1|100667.1|100773|100657|100783.4|100667.4|100773|100657|27
1652228070000|2022-05-11 00:14:30|100773.5|100657.5|100756.6|100640.6|100774.3|100658.3|100754.6|100638.6|46
1652228080000|2022-05-11 00:14:40|100756.5|100640.5|100759.7|100643.7|100760.4|100644.4|100753.6|100637.6|52
1652228090000|2022-05-11 00:14:50|100760.2|100644.2|100763.8|100647.8|100764.3|100648.3|100759.2|100643.2|40
1652228100000|2022-05-11 00:15:00|100763.7|100647.7|100759.5|100643.5|100764.1|100648.1|100756.9|100640.9|46
1652228110000|2022-05-11 00:15:10|100759.6|100643.6|100762.5|100646.5|100762.5|100646.5|100758.1|100642.1|32
1652228120000|2022-05-11 00:15:20|100762.4|100646.4|100771.3|100655.3|100771.3|100655.3|100762.3|100646.3|37
1652228130000|2022-05-11 00:15:30|100771.5|100655.5|100757|100641|100771.5|100655.5|100755.8|100639.8|49
1652228140000|2022-05-11 00:15:40|100756.7|100640.7|100759.9|100643.9|100759.9|100643.9|100755.2|100639.2|46
1652228150000|2022-05-11 00:15:50|100759.5|100643.5|100760.6|100644.6|100761.4|100645.4|100759.5|100643.5|26
1652228160000|2022-05-11 00:16:00|100762|100646|100760.2|100644.2|100763.8|100647.8|100760.1|100644.1|34
1652228170000|2022-05-11 00:16:10|100760.3|100644.3|100762.3|100646.3|100763|100647|100760.3|100644.3|32
1652228180000|2022-05-11 00:16:20|100762.4|100646.4|100761.7|100645.7|100763.1|100648.6|100758.3|100642.3|39
1652228190000|2022-05-11 00:16:30|100761.8|100645.8|100764|100648|100764|100648|100757.6|100641.6|40
1652228200000|2022-05-11 00:16:40|100763.7|100647.7|100764.4|100648.4|100764.7|100648.7|100763|100647|30
1652228210000|2022-05-11 00:16:50|100764.3|100648.3|100763.5|100647.5|100765.2|100649.2|100761.3|100645.3|40
1652228220000|2022-05-11 00:17:00|100763.6|100647.6|100763.6|100647.6|100764.1|100648.1|100763|100647|31
1652228230000|2022-05-11 00:17:10|100763.8|100647.8|100764.6|100648.6|100764.6|100648.6|100763.3|100647.3|20
1652228240000|2022-05-11 00:17:20|100764.4|100648.4|100762.5|100646.5|100764.6|100648.6|100760.8|100644.8|16
1652228250000|2022-05-11 00:17:30|100762.1|100646.1|100761.4|100645.4|100762.5|100646.5|100754.4|100638.4|44
1652228260000|2022-05-11 00:17:40|100760.8|100644.8|100760.8|100644.8|100761.9|100645.9|100760.4|100644.4|23
1652228270000|2022-05-11 00:17:50|100760.7|100644.7|100767.9|100652|100767.9|100652|100760.7|100644.7|26
1652228280000|2022-05-11 00:18:00|100767.3|100651.3|100762.8|100646.8|100767.8|100653|100762.4|100646.4|28
1652228290000|2022-05-11 00:18:10|100760.9|100644.9|100765.9|100649.9|100766.1|100650.1|100760.9|100644.9|43
1652228300000|2022-05-11 00:18:20|100766|100650|100764.8|100648.8|100766.3|100650.3|100762.9|100646.9|22
1652228310000|2022-05-11 00:18:30|100764.9|100648.9|100763.7|100649.5|100767.1|100652.6|100762.4|100646.4|29
1652228320000|2022-05-11 00:18:40|100763.6|100648.4|100765.6|100649.6|100766.2|100654.7|100763.5|100647.5|23
1652228330000|2022-05-11 00:18:50|100765.1|100649.1|100765.5|100649.5|100772.2|100656.2|100762.2|100646.2|29
1652228340000|2022-05-11 00:19:00|100768.2|100652.2|100761.7|100645.7|100769|100653|100761.7|100645.7|39
1652228350000|2022-05-11 00:19:10|100760.7|100644.7|100757.6|100641.6|100761|100645|100756.5|100640.5|35
1652228360000|2022-05-11 00:19:20|100757.8|100641.8|100758.1|100642.1|100759.9|100643.9|100756.2|100640.2|30
1652228370000|2022-05-11 00:19:30|100758|100642|100765.3|100649.3|100765.3|100649.3|100757.5|100641.5|31
1652228380000|2022-05-11 00:19:40|100765.2|100649.2|100764.1|100648.1|100765.2|100649.2|100763.5|100647.5|35
1652228390000|2022-05-11 00:19:50|100764.5|100648.5|100767.6|100651.6|100768.7|100652.7|100763.3|100647.3|39
1652228400000|2022-05-11 00:20:00|100767.8|100651.8|100761.9|100645.9|100767.9|100651.9|100760.2|100644.2|51
1652228410000|2022-05-11 00:20:10|100762|100646|100761|100645|100763.1|100647.1|100761|100645|32
1652228420000|2022-05-11 00:20:20|100761.3|100645.3|100758.9|100642.9|100762.8|100646.8|100756.5|100640.5|32
1652228430000|2022-05-11 00:20:30|100758.8|100642.8|100764.4|100648.4|100765.1|100656.6|100757.8|100641.8|39
1652228440000|2022-05-11 00:20:40|100764.5|100648.5|100768.5|100652.5|100769.9|100653.9|100764.5|100648.5|31
1652228450000|2022-05-11 00:20:50|100764.2|100648.2|100769.3|100653.3|100771.5|100655.7|100763.6|100647.6|27
1652228460000|2022-05-11 00:21:00|100769.1|100653.1|100769.9|100653.9|100771.2|100655.2|100767.7|100651.7|35
1652228470000|2022-05-11 00:21:10|100770.5|100654.5|100768.4|100652.4|100771.2|100655.2|100767.2|100651.2|39
1652228480000|2022-05-11 00:21:20|100769.2|100653.2|100770.8|100654.8|100771.3|100655.3|100768.5|100652.5|33
1652228490000|2022-05-11 00:21:30|100770.9|100654.9|100766.8|100650.8|100771.1|100655.1|100765.6|100649.6|38
1652228500000|2022-05-11 00:21:40|100767|100651|100767.6|100651.6|100768.6|100652.6|100762|100646|25
1652228510000|2022-05-11 00:21:50|100766.8|100650.8|100763.2|100647.2|100767|100651|100763.2|100647.2|33
1652228520000|2022-05-11 00:22:00|100763.1|100647.1|100768.2|100652.2|100770.6|100654.6|100762.8|100646.8|27
1652228530000|2022-05-11 00:22:10|100768.3|100652.3|100768.9|100652.9|100769.1|100653.8|100765.6|100650.6|39
1652228540000|2022-05-11 00:22:20|100768.8|100652.8|100773.3|100657.3|100773.3|100657.3|100767.4|100651.4|34
1652228550000|2022-05-11 00:22:30|100773.5|100657.5|100776|100660|100776.2|100661.7|100772.8|100656.8|32
1652228560000|2022-05-11 00:22:40|100775.8|100659.8|100771.1|100655.1|100775.8|100659.8|100771.1|100655.1|38
1652228570000|2022-05-11 00:22:50|100771.5|100655.5|100762.6|100646.6|100772.8|100656.8|100762.6|100646.6|47
1652228580000|2022-05-11 00:23:00|100763.4|100647.4|100766.8|100654.6|100766.8|100654.6|100762.4|100646.4|33
1652228590000|2022-05-11 00:23:10|100768.2|100652.2|100765.1|100650.1|100768.2|100652.2|100764|100648.4|23
1652228600000|2022-05-11 00:23:20|100762.9|100646.9|100760.4|100644.4|100763.2|100647.2|100760.4|100644.4|15
1652228610000|2022-05-11 00:23:30|100762.1|100646.1|100772.9|100656.9|100775|100659|100761|100645|31
1652228620000|2022-05-11 00:23:40|100772.3|100656.3|100767.4|100651.4|100772.7|100656.7|100767.4|100651.4|32
1652228630000|2022-05-11 00:23:50|100768|100652|100760.7|100644.7|100768.2|100652.2|100760.4|100644.4|33
1652228640000|2022-05-11 00:24:00|100760.8|100644.8|100768.4|100652.4|100768.9|100652.9|100760.8|100644.8|33
1652228650000|2022-05-11 00:24:10|100768|100652|100766.4|100650.4|100768|100652|100765.9|100649.9|24
1652228660000|2022-05-11 00:24:20|100766|100650|100764.7|100648.7|100767|100651|100761.7|100645.7|38
1652228670000|2022-05-11 00:24:30|100764.9|100648.9|100766.4|100650.4|100766.7|100650.7|100759.6|100643.6|24
1652228680000|2022-05-11 00:24:40|100766.2|100650.2|100762.8|100646.8|100768|100652|100762.8|100646.8|32
1652228690000|2022-05-11 00:24:50|100763|100647|100764.6|100648.6|100767.4|100651.4|100761.3|100645.3|14
1652228700000|2022-05-11 00:25:00|100765.9|100649.9|100765.1|100649.1|100766.5|100650.5|100761.6|100645.6|39
1652228710000|2022-05-11 00:25:10|100766.2|100650.2|100762.8|100646.8|100766.7|100650.7|100761.9|100645.9|32
1652228720000|2022-05-11 00:25:20|100762.7|100646.7|100760.2|100644.2|100763.2|100647.2|100760.2|100644.2|23
1652228730000|2022-05-11 00:25:30|100761.7|100645.7|100762|100646|100764.8|100648.8|100761.7|100645.7|28
1652228740000|2022-05-11 00:25:40|100762.1|100646.1|100763.5|100647.5|100763.5|100647.5|100760|100644|22
1652228750000|2022-05-11 00:25:50|100763.4|100647.4|100755|100639|100763.8|100647.8|100753.2|100637.2|36
1652228760000|2022-05-11 00:26:00|100755.9|100639.9|100740|100624|100755.9|100639.9|100731.8|100615.8|51
1652228770000|2022-05-11 00:26:10|100739.4|100623.4|100746.7|100630.7|100748.8|100632.8|100738.6|100622.6|42
1652228780000|2022-05-11 00:26:20|100746|100630|100755|100639|100756.4|100640.4|100746|100630|38
1652228790000|2022-05-11 00:26:30|100756.1|100640.1|100756.3|100640.3|100756.7|100640.7|100753.8|100637.8|29
1652228800000|2022-05-11 00:26:40|100756.2|100640.2|100747.1|100631.1|100756.9|100640.9|100747.1|100631.1|39
1652228810000|2022-05-11 00:26:50|100747.5|100631.5|100751.8|100635.8|100752.2|100636.2|100745.1|100629.1|29
1652228820000|2022-05-11 00:27:00|100752.8|100636.8|100749.1|100633.1|100755|100639|100747.6|100631.6|40
1652228830000|2022-05-11 00:27:10|100748.5|100632.5|100745.2|100629.2|100748.5|100632.5|100744.3|100628.3|35
1652228840000|2022-05-11 00:27:20|100745.9|100629.9|100748.9|100632.9|100751|100635|100745.6|100629.6|26
1652228850000|2022-05-11 00:27:30|100747.9|100631.9|100746.6|100630.6|100750.8|100634.8|100746.6|100630.6|27
1652228860000|2022-05-11 00:27:40|100747.4|100631.4|100747.6|100631.6|100749.5|100633.5|100747.2|100631.2|26
1652228870000|2022-05-11 00:27:50|100747.5|100631.5|100744.7|100628.7|100749.3|100633.3|100740.2|100624.2|29
1652228880000|2022-05-11 00:28:00|100746|100630|100747.1|100631.1|100747.5|100631.5|100742|100626|22
1652228890000|2022-05-11 00:28:10|100748.4|100632.4|100745.9|100629.9|100749.1|100633.1|100745.9|100629.9|26
1652228900000|2022-05-11 00:28:20|100746.7|100630.7|100743.2|100627.2|100746.7|100630.7|100741.8|100625.8|29
1652228910000|2022-05-11 00:28:30|100743|100627|100746.2|100630.2|100751.8|100635.8|100743|100627|34
1652228920000|2022-05-11 00:28:40|100746.6|100630.6|100748.3|100632.3|100752.3|100636.3|100744.4|100628.4|33
1652228930000|2022-05-11 00:28:50|100748|100632|100745.6|100629.6|100748.9|100632.9|100744|100628|30
1652228940000|2022-05-11 00:29:00|100743.3|100627.3|100744.4|100628.4|100750.9|100634.9|100743.1|100627.1|28
1652228950000|2022-05-11 00:29:10|100747.4|100631.4|100746.6|100630.6|100748.1|100632.1|100743.9|100627.9|35
1652228960000|2022-05-11 00:29:20|100745.8|100629.8|100746.7|100630.7|100748|100632|100744.6|100628.6|25
1652228970000|2022-05-11 00:29:30|100746.9|100630.9|100743.2|100627.2|100750.9|100634.9|100743.2|100627.2|20
1652228980000|2022-05-11 00:29:40|100744.9|100628.9|100754.1|100638.1|100756.2|100640.2|100743.9|100627.9|35
1652228990000|2022-05-11 00:29:50|100754.3|100638.3|100753|100637|100756.9|100640.9|100750.1|100634.1|44
1652229000000|2022-05-11 00:30:00|100754.4|100638.4|100752.1|100636.1|100757.9|100641.9|100751.1|100635.1|46
1652229010000|2022-05-11 00:30:10|100752|100636|100757|100641|100758|100642|100752|100636|26
1652229020000|2022-05-11 00:30:20|100755.5|100639.5|100756.1|100640.1|100758.7|100642.7|100753.9|100637.9|27
1652229030000|2022-05-11 00:30:30|100756.8|100640.8|100752.2|100636.2|100757.1|100641.1|100746.7|100630.7|46
1652229040000|2022-05-11 00:30:40|100753.1|100637.1|100747.9|100631.9|100753.5|100637.5|100747.3|100631.3|32
1652229050000|2022-05-11 00:30:50|100747.7|100631.7|100751.8|100635.8|100751.8|100635.8|100747.7|100631.7|37
1652229060000|2022-05-11 00:31:00|100750.8|100634.8|100753|100637|100753.6|100637.6|100750.5|100634.5|35
1652229070000|2022-05-11 00:31:10|100753.1|100637.1|100747.5|100631.5|100753.1|100637.1|100746.5|100630.5|27
1652229080000|2022-05-11 00:31:20|100748.3|100632.3|100750.5|100634.5|100753.2|100637.2|100747.7|100631.7|24
1652229090000|2022-05-11 00:31:30|100747.5|100631.5|100748.7|100632.7|100754.6|100638.6|100747.2|100631.2|26
1652229100000|2022-05-11 00:31:40|100748.6|100632.6|100751|100635|100753|100637|100747.9|100631.9|52
1652229110000|2022-05-11 00:31:50|100750.9|100634.9|100753.6|100637.6|100754.4|100638.4|100750.4|100634.4|38
1652229120000|2022-05-11 00:32:00|100749.2|100633.2|100756.3|100640.3|100756.4|100640.4|100748.9|100632.9|56
1652229130000|2022-05-11 00:32:10|100756.2|100640.2|100743|100627|100756.3|100640.3|100742.3|100626.3|52
1652229140000|2022-05-11 00:32:20|100743.8|100627.8|100744.8|100628.8|100746.7|100630.7|100740.9|100624.9|46
1652229150000|2022-05-11 00:32:30|100744.6|100628.6|100742.6|100626.6|100744.6|100628.6|100739.3|100623.3|44
1652229160000|2022-05-11 00:32:40|100742.8|100626.8|100743.4|100627.4|100745.1|100629.1|100740.9|100624.9|41
1652229170000|2022-05-11 00:32:50|100743.6|100627.6|100747.1|100631.1|100751.3|100635.3|100742.9|100626.9|49
1652229180000|2022-05-11 00:33:00|100746.7|100630.7|100737|100621|100748.3|100632.3|100736.6|100620.6|56
1652229190000|2022-05-11 00:33:10|100736.5|100620.5|100743.1|100627.1|100743.5|100628.2|100734|100618|55
1652229200000|2022-05-11 00:33:20|100741.8|100627.5|100742.3|100626.3|100744.7|100629.8|100736.7|100623.7|54
1652229210000|2022-05-11 00:33:30|100742.2|100626.2|100734|100618|100744.1|100628.1|100732.5|100616.5|50
1652229220000|2022-05-11 00:33:40|100733.9|100617.9|100724|100608|100733.9|100617.9|100716.2|100600.2|54
1652229230000|2022-05-11 00:33:50|100724.5|100608.5|100713.5|100597.5|100725.2|100609.2|100711.1|100595.1|62
1652229240000|2022-05-11 00:34:00|100712.6|100596.6|100714.1|100598.1|100715.7|100599.7|100708.4|100592.4|44
1652229250000|2022-05-11 00:34:10|100714.2|100598.2|100709.1|100593.1|100715.3|100599.3|100708.7|100592.7|39
1652229260000|2022-05-11 00:34:20|100709.3|100593.3|100706.1|100590.1|100709.6|100593.6|100703.1|100587.1|51
1652229270000|2022-05-11 00:34:30|100705.5|100589.5|100700|100584|100708.5|100592.5|100699.6|100583.6|57
1652229280000|2022-05-11 00:34:40|100700.2|100584.2|100701.5|100585.5|100704.8|100588.8|100700|100584|30
1652229290000|2022-05-11 00:34:50|100702.6|100586.6|100697.7|100581.7|100702.6|100586.6|100695|100579|41
1652229300000|2022-05-11 00:35:00|100697.9|100581.9|100704.2|100588.2|100709.7|100593.7|100697.5|100581.5|59
1652229310000|2022-05-11 00:35:10|100703.2|100587.2|100708.7|100592.7|100708.7|100592.7|100699.5|100583.5|51
1652229320000|2022-05-11 00:35:20|100708.8|100592.8|100706.3|100590.3|100708.8|100592.8|100704.7|100588.7|29
1652229330000|2022-05-11 00:35:30|100705.9|100589.9|100704.7|100588.7|100708.5|100592.5|100703.2|100587.2|24
1652229340000|2022-05-11 00:35:40|100704.4|100588.4|100713.8|100597.8|100714.9|100598.9|100704.4|100588.4|55
1652229350000|2022-05-11 00:35:50|100713.4|100597.4|100713.7|100597.7|100717.5|100601.5|100712.4|100596.4|52
1652229360000|2022-05-11 00:36:00|100713.9|100597.9|100705.3|100589.3|100714.3|100598.3|100704.8|100588.8|44
1652229370000|2022-05-11 00:36:10|100704.4|100588.4|100709.5|100593.5|100711.6|100595.6|100704.3|100588.3|48
1652229380000|2022-05-11 00:36:20|100708.7|100592.7|100708.6|100592.6|100711.5|100595.5|100707.6|100591.6|22
1652229390000|2022-05-11 00:36:30|100710|100594|100712|100596|100712.5|100596.5|100707.7|100591.7|35
1652229400000|2022-05-11 00:36:40|100712.3|100596.3|100720.7|100604.7|100721.3|100605.3|100710.6|100594.6|54
1652229410000|2022-05-11 00:36:50|100721|100605|100718.3|100602.3|100722.8|100606.8|100713.8|100597.8|38
1652229420000|2022-05-11 00:37:00|100717.8|100601.8|100717.2|100601.2|100719.8|100603.8|100716.1|100600.1|33
1652229430000|2022-05-11 00:37:10|100718.3|100602.3|100708.8|100592.8|100718.3|100602.3|100708.2|100592.2|30
1652229440000|2022-05-11 00:37:20|100708.6|100592.6|100707.8|100591.8|100711.3|100595.3|100705.6|100589.6|35
1652229450000|2022-05-11 00:37:30|100708.3|100592.3|100714.3|100598.3|100714.4|100598.4|100705.3|100589.3|43
1652229460000|2022-05-11 00:37:40|100715.1|100599.1|100714.5|100598.5|100716.9|100600.9|100714.2|100598.2|40
1652229470000|2022-05-11 00:37:50|100714.7|100598.7|100715.2|100599.2|100717.4|100601.4|100711.3|100595.3|31
1652229480000|2022-05-11 00:38:00|100711.4|100595.4|100717.3|100601.3|100717.3|100601.3|100710.1|100594.1|38
1652229490000|2022-05-11 00:38:10|100715.5|100599.5|100710|100594|100717.6|100601.6|100704.2|100589|44
1652229500000|2022-05-11 00:38:20|100710.5|100594.5|100712.7|100596.7|100712.7|100596.7|100707.7|100591.7|30
1652229510000|2022-05-11 00:38:30|100713.7|100597.7|100712.3|100596.3|100714.8|100598.8|100709.9|100593.9|33
1652229520000|2022-05-11 00:38:40|100711.8|100595.8|100717.2|100601.2|100717.3|100601.3|100711.4|100595.4|37
1652229530000|2022-05-11 00:38:50|100717|100601|100710.7|100594.7|100717.9|100601.9|100709.1|100593.1|31
1652229540000|2022-05-11 00:39:00|100712.6|100596.6|100713.6|100597.6|100715.2|100599.2|100711.2|100595.2|26
1652229550000|2022-05-11 00:39:10|100714.3|100598.3|100717.2|100601.2|100721.2|100605.2|100714.2|100598.2|24
1652229560000|2022-05-11 00:39:20|100716.2|100600.2|100718.8|100602.8|100720.9|100604.9|100716.2|100600.2|45
1652229570000|2022-05-11 00:39:30|100718.7|100602.7|100718.2|100602.2|100720.3|100604.3|100718|100602|26
1652229580000|2022-05-11 00:39:40|100719.1|100603.1|100713.5|100597.5|100722.4|100606.4|100713.5|100597.5|26
1652229590000|2022-05-11 00:39:50|100713.4|100597.4|100711.3|100595.3|100716.5|100600.5|100708|100592|45
1652229600000|2022-05-11 00:40:00|100711.9|100595.9|100705.3|100589.3|100712|100596|100704.6|100588.6|46
1652229610000|2022-05-11 00:40:10|100706.2|100590.2|100715.5|100599.5|100719.7|100603.7|100705.6|100589.6|52
1652229620000|2022-05-11 00:40:20|100715.8|100599.8|100716.7|100600.7|100718.8|100602.8|100713.4|100597.4|47
1652229630000|2022-05-11 00:40:30|100716.8|100600.8|100719.7|100603.7|100720.6|100604.6|100716.8|100600.8|29
1652229640000|2022-05-11 00:40:40|100720.1|100604.1|100720|100604|100722.3|100606.3|100717.2|100601.2|31
1652229650000|2022-05-11 00:40:50|100719.3|100603.9|100720.7|100604.7|100721.7|100605.7|100719.3|100603.8|21
1652229660000|2022-05-11 00:41:00|100721.1|100605.1|100715.9|100599.9|100721.1|100605.1|100711.9|100595.9|46
1652229670000|2022-05-11 00:41:10|100717.9|100601.9|100713.3|100597.3|100718|100602|100709.1|100593.1|50
1652229680000|2022-05-11 00:41:20|100713.5|100597.5|100715.9|100599.9|100719.1|100603.1|100711.4|100595.4|43
1652229690000|2022-05-11 00:41:30|100714.8|100598.8|100717.3|100601.3|100717.8|100601.8|100714.8|100598.8|39
1652229700000|2022-05-11 00:41:40|100716.1|100600.1|100715.4|100599.4|100718.2|100602.2|100714.9|100598.9|39
1652229710000|2022-05-11 00:41:50|100716.3|100600.3|100711.2|100595.2|100718.5|100602.5|100709.6|100593.6|31
1652229720000|2022-05-11 00:42:00|100712.2|100596.2|100717.1|100601.1|100719.2|100603.2|100708.5|100592.5|53
1652229730000|2022-05-11 00:42:10|100714.9|100598.9|100715.1|100599.1|100716|100600|100711.8|100595.8|34
1652229740000|2022-05-11 00:42:20|100715.2|100599.2|100711.8|100595.8|100715.3|100599.3|100709.9|100593.9|27
1652229750000|2022-05-11 00:42:30|100711.9|100595.9|100715.8|100599.8|100717.7|100601.7|100711.8|100595.8|29
1652229760000|2022-05-11 00:42:40|100716.6|100600.6|100715.7|100599.7|100716.8|100600.8|100714.3|100598.3|28
1652229770000|2022-05-11 00:42:50|100716.8|100600.8|100716.2|100600.2|100721.7|100605.7|100715.5|100599.5|37
1652229780000|2022-05-11 00:43:00|100718.4|100602.4|100718.7|100602.7|100720.3|100604.3|100714.6|100598.6|35
1652229790000|2022-05-11 00:43:10|100716.2|100600.2|100720.6|100604.6|100720.7|100604.7|100714.8|100598.8|37
1652229800000|2022-05-11 00:43:20|100720.7|100604.7|100717|100601|100720.7|100604.7|100716.4|100600.4|23
1652229810000|2022-05-11 00:43:30|100716.8|100600.8|100718.8|100602.8|100718.8|100602.8|100714.7|100598.7|13
1652229820000|2022-05-11 00:43:40|100718.9|100602.9|100717.3|100601.3|100719.5|100603.5|100712.9|100596.9|28
1652229830000|2022-05-11 00:43:50|100716.1|100600.1|100716.4|100600.4|100718.4|100602.4|100713.6|100597.6|22
1652229840000|2022-05-11 00:44:00|100716.5|100600.5|100726.3|100610.3|100726.3|100610.3|100714.8|100598.8|45
1652229850000|2022-05-11 00:44:10|100725.2|100609.2|100723.8|100607.8|100727|100611|100719|100603|46
1652229860000|2022-05-11 00:44:20|100723.9|100607.9|100721.1|100605.1|100723.9|100607.9|100711.7|100595.7|52
1652229870000|2022-05-11 00:44:30|100722.6|100606.6|100724|100608|100724|100608|100718|100602|31
1652229880000|2022-05-11 00:44:40|100721.6|100605.6|100720.5|100604.5|100721.9|100605.9|100718.7|100602.7|27
1652229890000|2022-05-11 00:44:50|100720.4|100604.4|100716.6|100600.6|100720.4|100604.4|100707.5|100591.5|33
1652229900000|2022-05-11 00:45:00|100716.7|100600.7|100720|100604|100721.3|100605.3|100714|100598|43
1652229910000|2022-05-11 00:45:10|100721.8|100605.8|100727.4|100611.4|100727.4|100611.4|100717.1|100601.1|51
1652229920000|2022-05-11 00:45:20|100727.7|100611.7|100727|100611|100730.9|100614.9|100723.9|100607.9|58
1652229930000|2022-05-11 00:45:30|100727.4|100611.4|100733.8|100617.8|100733.8|100617.8|100727.1|100611.1|55
1652229940000|2022-05-11 00:45:40|100735.7|100619.7|100741.5|100625.5|100743.6|100627.6|100734.5|100618.5|57
1652229950000|2022-05-11 00:45:50|100742|100626|100736.6|100620.6|100742.1|100626.1|100736.6|100620.6|40
1652229960000|2022-05-11 00:46:00|100736.7|100620.7|100740.9|100624.9|100741.1|100625.1|100735.8|100619.8|38
1652229970000|2022-05-11 00:46:10|100741.1|100625.1|100749.8|100633.8|100751.1|100635.1|100741.1|100625.1|53
1652229980000|2022-05-11 00:46:20|100749.4|100633.4|100751.2|100635.2|100753.3|100637.3|100748.6|100632.6|45
1652229990000|2022-05-11 00:46:30|100751|100635|100742.6|100626.6|100752.6|100636.6|100741.7|100625.7|34
1652230000000|2022-05-11 00:46:40|100743.4|100627.4|100742.2|100626.2|100746.7|100630.7|100742|100626|46
1652230010000|2022-05-11 00:46:50|100742.4|100626.4|100739.8|100623.8|100744.7|100628.7|100735.5|100619.5|52
1652230020000|2022-05-11 00:47:00|100739.9|100623.9|100738.1|100622.1|100742.1|100626.1|100734.4|100618.4|58
1652230030000|2022-05-11 00:47:10|100738.2|100622.2|100730.3|100614.3|100738.7|100622.7|100726.2|100610.2|55
1652230040000|2022-05-11 00:47:20|100729.6|100613.6|100718.6|100602.6|100731.7|100615.7|100718.6|100602.6|55
1652230050000|2022-05-11 00:47:30|100718.3|100602.3|100725.8|100609.8|100728.5|100612.5|100715.9|100599.9|56
1652230060000|2022-05-11 00:47:40|100725.9|100609.9|100726.2|100610.2|100729.6|100613.6|100725.9|100609.9|38
1652230070000|2022-05-11 00:47:50|100726.4|100610.4|100708.6|100592.6|100726.5|100610.5|100708.6|100592.6|46
1652230080000|2022-05-11 00:48:00|100712.3|100596.3|100717.8|100601.8|100719.5|100603.5|100711.8|100595.8|38
1652230090000|2022-05-11 00:48:10|100717.5|100601.5|100719.3|100603.3|100719.5|100603.5|100717.4|100601.4|29
1652230100000|2022-05-11 00:48:20|100719.9|100603.9|100717.3|100601.3|100720.2|100604.2|100712.5|100596.5|43
1652230110000|2022-05-11 00:48:30|100716.8|100600.8|100717.2|100601.2|100720.2|100604.2|100705.3|100598.8|39
1652230120000|2022-05-11 00:48:40|100715.5|100599.5|100722.1|100606.1|100722.1|100606.1|100713.6|100597.6|35
1652230130000|2022-05-11 00:48:50|100721.3|100605.3|100713.9|100597.9|100721.3|100606|100713.5|100597.9|24
1652230140000|2022-05-11 00:49:00|100716.1|100600.1|100717.1|100606.7|100723.7|100607.7|100712.9|100596.9|41
1652230150000|2022-05-11 00:49:10|100716.7|100606.6|100728.7|100612.7|100731.9|100615.9|100713.9|100602.6|57
1652230160000|2022-05-11 00:49:20|100726.8|100610.8|100730.8|100614.8|100734.7|100618.7|100726|100610|48
1652230170000|2022-05-11 00:49:30|100728.9|100612.9|100719.8|100607.4|100729.7|100617.1|100719.8|100607.4|32
1652230180000|2022-05-11 00:49:40|100726.6|100610.6|100732.7|100616.7|100733.3|100617.3|100724.5|100609.7|36
1652230190000|2022-05-11 00:49:50|100732.9|100616.9|100727.5|100614.1|100734.4|100618.4|100719.5|100607.4|47
1652230200000|2022-05-11 00:50:00|100727.8|100614.3|100729.3|100617.6|100731.7|100618|100717.6|100604.9|64
1652230210000|2022-05-11 00:50:10|100729.7|100618|100722.5|100611.6|100733.8|100619.3|100721.9|100609.8|62
1652230220000|2022-05-11 00:50:20|100725|100611.3|100728.4|100616.6|100734.5|100621.4|100724.1|100611.3|47
1652230230000|2022-05-11 00:50:30|100729.8|100617.3|100731.6|100615.6|100732.6|100617.3|100727.9|100611.9|33
1652230240000|2022-05-11 00:50:40|100735.9|100619.9|100734.6|100618.6|100738.1|100622.1|100725.1|100614.6|46
1652230250000|2022-05-11 00:50:50|100732.5|100616.5|100728.3|100623.3|100735.1|100623.3|100724.6|100615.8|50
1652230260000|2022-05-11 00:51:00|100735.9|100624.3|100744.7|100628.7|100746.1|100630.1|100734.4|100619|55
1652230270000|2022-05-11 00:51:10|100744.8|100628.8|100728.4|100612.4|100745.1|100629.1|100728.4|100612.4|58
1652230280000|2022-05-11 00:51:20|100728.7|100612.7|100729.1|100613.1|100731.5|100615.5|100727.8|100611.8|49
1652230290000|2022-05-11 00:51:30|100728.6|100612.6|100725.2|100609.2|100729.8|100613.8|100723.8|100607.8|43
1652230300000|2022-05-11 00:51:40|100726.4|100610.4|100729.7|100613.7|100729.7|100613.7|100724.4|100608.4|35
1652230310000|2022-05-11 00:51:50|100728.6|100612.6|100715.1|100604.7|100732.2|100616.2|100715.1|100603.3|45
1652230320000|2022-05-11 00:52:00|100723.3|100607.3|100730.3|100614.3|100730.3|100614.3|100719.3|100603.3|42
1652230330000|2022-05-11 00:52:10|100731.1|100615.1|100735.2|100619.2|100736.9|100620.9|100726.7|100610.7|57
1652230340000|2022-05-11 00:52:20|100735.1|100619.1|100737.8|100621.8|100738.4|100622.4|100734.3|100618.3|46
1652230350000|2022-05-11 00:52:30|100738|100622|100733.4|100617.4|100740.1|100624.1|100729.7|100613.7|43
1652230360000|2022-05-11 00:52:40|100733.3|100617.3|100735.1|100619.1|100735.1|100619.1|100728.2|100613.9|39
1652230370000|2022-05-11 00:52:50|100734.6|100618.6|100729.9|100614.1|100734.8|100619|100729.9|100614.1|43
1652230380000|2022-05-11 00:53:00|100729.7|100614.2|100728.7|100612.7|100733|100617|100727.5|100611.5|48
1652230390000|2022-05-11 00:53:10|100727.6|100611.6|100733.4|100617.4|100735.1|100619.1|100726.5|100610.5|53
1652230400000|2022-05-11 00:53:20|100733.6|100617.6|100736.7|100620.7|100738.3|100622.3|100733.5|100617.5|39
1652230410000|2022-05-11 00:53:30|100737.8|100621.8|100733.1|100617.1|100739.6|100623.6|100733.1|100617.1|44
1652230420000|2022-05-11 00:53:40|100733.2|100617.2|100725.9|100609.9|100733.2|100617.2|100725.1|100609.1|37
1652230430000|2022-05-11 00:53:50|100728.9|100612.9|100727.1|100611.1|100731.2|100615.2|100726.2|100610.2|51
1652230440000|2022-05-11 00:54:00|100727.3|100611.3|100735.6|100621.8|100735.6|100621.8|100724.3|100608.3|51
1652230450000|2022-05-11 00:54:10|100735.3|100622.2|100740.1|100624.1|100740.4|100624.4|100734.2|100618.2|40
1652230460000|2022-05-11 00:54:20|100743.3|100627.3|100739.6|100623.6|100744.4|100630.9|100737.9|100622.4|50
1652230470000|2022-05-11 00:54:30|100738.3|100622.3|100735.1|100619.1|100740.6|100628.8|100734.9|100618.9|46
1652230480000|2022-05-11 00:54:40|100735.9|100619.9|100726.6|100610.6|100735.9|100620.5|100725.3|100609.3|57
1652230490000|2022-05-11 00:54:50|100724.6|100608.6|100718.8|100602.8|100725|100609|100715.5|100599.5|67
1652230500000|2022-05-11 00:55:00|100717.3|100601.3|100730.8|100614.8|100731.4|100615.4|100717.3|100601.3|53
1652230510000|2022-05-11 00:55:10|100730.7|100614.7|100725.8|100609.8|100730.7|100614.7|100725.5|100609.5|42
1652230520000|2022-05-11 00:55:20|100725.5|100609.5|100726|100610|100729.1|100616.1|100724.2|100608.2|44
1652230530000|2022-05-11 00:55:30|100726.7|100610.7|100734.2|100618.2|100735.4|100622.8|100726.7|100610.7|40
1652230540000|2022-05-11 00:55:40|100734.7|100618.7|100742|100626|100742.2|100627.6|100734.6|100618.6|43
1652230550000|2022-05-11 00:55:50|100742.7|100630.2|100741.3|100625.3|100744.5|100631.6|100737|100621|57
1652230560000|2022-05-11 00:56:00|100741.4|100625.4|100746.1|100630.1|100747.9|100631.9|100739.6|100623.6|44
1652230570000|2022-05-11 00:56:10|100744.9|100628.9|100734.2|100618.2|100744.9|100629.9|100731.1|100615.1|65
1652230580000|2022-05-11 00:56:20|100734.7|100618.7|100731.1|100615.1|100735|100619.1|100729.7|100615.1|47
1652230590000|2022-05-11 00:56:30|100732.8|100616.8|100738.2|100622.2|100740.1|100624.1|100732.3|100616.8|55
1652230600000|2022-05-11 00:56:40|100738.1|100622.1|100739.3|100623.3|100740.8|100629.1|100730.5|100617.5|61
1652230610000|2022-05-11 00:56:50|100739.9|100623.9|100737|100621|100739.9|100628.6|100734.3|100618.3|50
1652230620000|2022-05-11 00:57:00|100737.3|100621.3|100738|100622|100741|100629.2|100734.1|100620.6|59
1652230630000|2022-05-11 00:57:10|100737.1|100621.1|100745|100629|100745.4|100630.2|100736.2|100620.2|52
1652230640000|2022-05-11 00:57:20|100746|100630|100748.6|100632.6|100749|100634.3|100744.3|100628.3|41
1652230650000|2022-05-11 00:57:30|100747.7|100631.7|100748.8|100638.2|100750.4|100645.2|100746|100630|44
1652230660000|2022-05-11 00:57:40|100749|100638.4|100751.3|100635.3|100752.8|100642.2|100748.9|100633.8|49
1652230670000|2022-05-11 00:57:50|100751.4|100635.4|100748.7|100632.7|100753.1|100638.7|100747.6|100632.6|41
1652230680000|2022-05-11 00:58:00|100746.8|100630.8|100748.6|100632.6|100750.4|100639.4|100745.2|100629.2|41
1652230690000|2022-05-11 00:58:10|100748.8|100632.8|100747.1|100631.1|100750.3|100639.5|100746.1|100630.7|35
1652230700000|2022-05-11 00:58:20|100747.4|100631.4|100749.3|100633.3|100751.9|100635.9|100743.2|100627.2|34
1652230710000|2022-05-11 00:58:30|100749.4|100633.4|100749.4|100633.4|100750.6|100634.6|100747.2|100631.2|42
1652230720000|2022-05-11 00:58:40|100749.2|100633.2|100763.1|100647.1|100763.1|100647.1|100744.9|100628.9|57
1652230730000|2022-05-11 00:58:50|100761|100645|100757.7|100641.7|100765.7|100652.7|100755.4|100639.4|52
1652230740000|2022-05-11 00:59:00|100757|100641|100756.7|100645|100759.6|100646.3|100756.6|100640.6|41
1652230750000|2022-05-11 00:59:10|100756.5|100643.5|100752.7|100636.7|100756.7|100644.4|100751.1|100635.1|44
1652230760000|2022-05-11 00:59:20|100752.5|100636.5|100758.6|100642.6|100758.7|100642.7|100748.3|100632.3|49
1652230770000|2022-05-11 00:59:30|100758.8|100642.8|100756.4|100640.4|100759.2|100643.2|100754|100638|45
1652230780000|2022-05-11 00:59:40|100756.5|100640.5|100756.6|100640.6|100758.7|100642.7|100754.1|100638.1|38
1652230790000|2022-05-11 00:59:50|100756.5|100640.5|100754.7|100638.7|100758.1|100642.1|100754.1|100638.1|32
1652230800000|2022-05-11 01:00:00|100755.2|100639.2|100752.3|100636.3|100755.3|100639.3|100747.8|100631.8|56
1652230810000|2022-05-11 01:00:10|100753.1|100637.1|100752.5|100636.5|100757|100641|100752.1|100636.1|47
1652230820000|2022-05-11 01:00:20|100751.6|100635.6|100755.2|100639.2|100760|100644|100749.6|100633.6|51
1652230830000|2022-05-11 01:00:30|100755.1|100639.1|100754.2|100638.2|100756.6|100640.6|100751.1|100635.1|49
1652230840000|2022-05-11 01:00:40|100754.4|100638.4|100753.6|100637.6|100756.1|100640.1|100750.9|100634.9|29
1652230850000|2022-05-11 01:00:50|100753.4|100637.4|100749.3|100633.3|100754.5|100638.5|100748.9|100632.9|39
1652230860000|2022-05-11 01:01:00|100750.1|100634.1|100765.8|100649.8|100767.8|100651.8|100750.1|100634.1|64
1652230870000|2022-05-11 01:01:10|100766.4|100650.4|100766.9|100650.9|100772.8|100656.8|100761.3|100645.3|61
1652230880000|2022-05-11 01:01:20|100768.2|100652.2|100764.3|100648.3|100769.3|100653.3|100762.4|100646.4|48
1652230890000|2022-05-11 01:01:30|100764.8|100648.8|100756.4|100640.4|100768.3|100652.3|100755.3|100639.3|47
1652230900000|2022-05-11 01:01:40|100757.1|100641.1|100757|100641|100757.6|100641.6|100754.1|100638.1|38
1652230910000|2022-05-11 01:01:50|100757.3|100641.3|100766.5|100650.5|100766.5|100650.5|100756.6|100640.6|42
1652230920000|2022-05-11 01:02:00|100765.4|100649.4|100766|100650|100769.5|100654.3|100764.8|100648.8|57
1652230930000|2022-05-11 01:02:10|100766.9|100651.3|100762.6|100646.6|100767.8|100651.8|100762.6|100646.6|58
1652230940000|2022-05-11 01:02:20|100762.4|100646.4|100766.2|100651.9|100767.3|100654.3|100761.9|100645.9|45
1652230950000|2022-05-11 01:02:30|100760.8|100644.8|100765|100649|100765.1|100655.5|100753.7|100637.7|47
1652230960000|2022-05-11 01:02:40|100764.8|100648.8|100758.4|100647|100767|100651|100757.4|100641.4|43
1652230970000|2022-05-11 01:02:50|100757.2|100646.7|100764.4|100648.4|100766.3|100650.9|100757.2|100643.2|45
1652230980000|2022-05-11 01:03:00|100764.5|100648.5|100759.2|100645.9|100765.7|100649.7|100757.1|100644.3|37
1652230990000|2022-05-11 01:03:10|100759|100645.7|100758.6|100648.7|100759.5|100648.8|100757.6|100645.7|31
1652231000000|2022-05-11 01:03:20|100758.4|100648.5|100760.1|100646.5|100762.4|100650.1|100758.1|100645.7|47
1652231010000|2022-05-11 01:03:30|100759.9|100647.1|100762.7|100648.2|100762.9|100649.1|100759.9|100645.4|24
1652231020000|2022-05-11 01:03:40|100763.2|100647.7|100754.6|100638.6|100763.5|100657.7|100752.2|100636.2|56
1652231030000|2022-05-11 01:03:50|100753.2|100637.2|100753.1|100637.1|100754.9|100639.4|100746.6|100631.2|47
1652231040000|2022-05-11 01:04:00|100751.6|100635.6|100747.6|100631.6|100751.6|100635.6|100746.7|100630.7|34
1652231050000|2022-05-11 01:04:10|100746.7|100630.7|100743.4|100627.4|100746.7|100630.7|100743.4|100627.4|27
1652231060000|2022-05-11 01:04:20|100740.2|100624.2|100745.5|100632.1|100745.7|100632.2|100739.9|100623.9|32
1652231070000|2022-05-11 01:04:30|100746.5|100630.5|100750.2|100636.6|100750.2|100636.6|100743.6|100627.6|42
1652231080000|2022-05-11 01:04:40|100751.1|100635.1|100754.4|100638.4|100760.1|100644.1|100751.1|100635.1|49
1652231090000|2022-05-11 01:04:50|100754.5|100638.5|100755.4|100639.4|100760.4|100644.4|100749|100633|50
1652231100000|2022-05-11 01:05:00|100755.6|100639.6|100752.8|100636.8|100757.3|100641.3|100752.8|100636.8|43
1652231110000|2022-05-11 01:05:10|100752.7|100636.7|100749.6|100633.6|100753|100637|100749.5|100633.5|44
1652231120000|2022-05-11 01:05:20|100749.4|100633.4|100739.9|100623.9|100749.4|100633.4|100739.9|100623.9|40
1652231130000|2022-05-11 01:05:30|100740.5|100624.5|100746|100630|100746|100630|100740.5|100624.5|37
1652231140000|2022-05-11 01:05:40|100746.5|100630.5|100756.1|100640.1|100757.5|100644|100745.2|100629.2|35
1652231150000|2022-05-11 01:05:50|100756|100640|100753.9|100637.9|100756|100640|100752.1|100636.1|34
1652231160000|2022-05-11 01:06:00|100753.7|100637.7|100750.6|100634.6|100755.5|100639.5|100750.1|100634.1|37
1652231170000|2022-05-11 01:06:10|100750.5|100634.5|100753.1|100639.3|100754.8|100645.6|100748.9|100634.5|35
1652231180000|2022-05-11 01:06:20|100753.4|100639.4|100753.4|100637.4|100754|100644.8|100751.1|100637.4|26
1652231190000|2022-05-11 01:06:30|100754.1|100638.1|100767.3|100651.3|100768.3|100653.6|100753.8|100637.8|50
1652231200000|2022-05-11 01:06:40|100767.2|100651.2|100768.2|100652.2|100770|100658.8|100764.1|100648.1|44
1652231210000|2022-05-11 01:06:50|100766.4|100650.4|100773.6|100657.6|100773.6|100657.6|100765.4|100649.4|40
1652231220000|2022-05-11 01:07:00|100773.4|100657.4|100780|100672.1|100780|100675.8|100771.4|100655.4|52
1652231230000|2022-05-11 01:07:10|100780.4|100672.6|100778.4|100662.4|100782.8|100672.8|100774.3|100658.3|58
1652231240000|2022-05-11 01:07:20|100778.9|100662.9|100783.5|100667.5|100787.4|100671.4|100776.1|100660.1|47
1652231250000|2022-05-11 01:07:30|100783.2|100667.2|100788.5|100672.5|100788.6|100672.6|100783.2|100667.2|29
1652231260000|2022-05-11 01:07:40|100788.4|100672.4|100790.9|100674.9|100791.2|100687.3|100782.1|100669.9|47
1652231270000|2022-05-11 01:07:50|100791.2|100675.2|100788.9|100672.9|100792.9|100680.9|100787.8|100672.9|35
1652231280000|2022-05-11 01:08:00|100789|100673|100792.9|100676.9|100793.8|100677.8|100787|100671|39
1652231290000|2022-05-11 01:08:10|100792.6|100676.6|100793.9|100677.9|100794.6|100678.6|100792.6|100676.6|29
1652231300000|2022-05-11 01:08:20|100794|100678|100794.5|100678.5|100794.7|100679.1|100791.6|100675.6|33
1652231310000|2022-05-11 01:08:30|100794.9|100678.9|100786.4|100670.4|100795|100679|100784.5|100668.5|43
1652231320000|2022-05-11 01:08:40|100787.4|100671.4|100785.7|100669.7|100788.1|100672.1|100785.5|100669.5|41
1652231330000|2022-05-11 01:08:50|100785.8|100669.8|100787|100671|100787|100671|100785.5|100669.5|34
1652231340000|2022-05-11 01:09:00|100787.5|100671.5|100794.3|100678.3|100794.4|100678.4|100786|100670|36
1652231350000|2022-05-11 01:09:10|100794.5|100678.5|100796.1|100680.1|100796.1|100680.9|100794|100678.2|29
1652231360000|2022-05-11 01:09:20|100796|100680|100797.6|100681.6|100799.5|100688.8|100793.6|100678.3|49
1652231370000|2022-05-11 01:09:30|100797.5|100681.5|100801.4|100685.4|100803.1|100687.2|100797.5|100681.5|35
1652231380000|2022-05-11 01:09:40|100801.5|100685.5|100793|100677|100801.7|100685.9|100792.4|100676.4|46
1652231390000|2022-05-11 01:09:50|100793.4|100677.4|100790.1|100674.1|100795.3|100680.3|100786.7|100672|52
1652231400000|2022-05-11 01:10:00|100789.9|100673.9|100784.8|100668.8|100790.5|100674.5|100784.2|100668.2|47
1652231410000|2022-05-11 01:10:10|100784.3|100668.3|100784.1|100668.1|100784.9|100668.9|100772.2|100656.2|49
1652231420000|2022-05-11 01:10:20|100784|100668|100784.4|100668.4|100785|100669|100781.4|100665.4|27
1652231430000|2022-05-11 01:10:30|100784.5|100668.5|100786.7|100670.7|100790.8|100674.8|100784.5|100668.5|41
1652231440000|2022-05-11 01:10:40|100787.4|100671.4|100796|100680|100796.3|100680.3|100782.8|100670.5|32
1652231450000|2022-05-11 01:10:50|100796.3|100680.3|100797|100681|100797|100681|100795.4|100679.4|28
1652231460000|2022-05-11 01:11:00|100797.2|100681.2|100797.7|100681.7|100801.4|100685.5|100795.5|100680.7|45
1652231470000|2022-05-11 01:11:10|100797.8|100681.8|100796.3|100684.4|100798.6|100684.4|100796.3|100680.8|42
1652231480000|2022-05-11 01:11:20|100796.4|100685.2|100798.9|100686.5|100798.9|100688.3|100795.3|100680.4|42
1652231490000|2022-05-11 01:11:30|100800.3|100684.3|100797|100681|100801.1|100685.1|100795.8|100679.8|43
1652231500000|2022-05-11 01:11:40|100798.8|100682.8|100799|100684.2|100799.6|100687|100794.2|100681|27
1652231510000|2022-05-11 01:11:50|100799.1|100684.3|100796.1|100683.3|100799.2|100685.2|100792.7|100680.3|12
1652231520000|2022-05-11 01:12:00|100796.2|100684|100789.2|100683.5|100797|100684.6|100788.1|100680.3|40
1652231530000|2022-05-11 01:12:10|100789.1|100685.1|100794.1|100683.3|100794.4|100685.5|100789.1|100681.5|31
1652231540000|2022-05-11 01:12:20|100795.6|100681.8|100783.2|100687.4|100799.3|100687.4|100783.2|100679.9|32
1652231550000|2022-05-11 01:12:30|100791.8|100682.7|100800.2|100684.2|100800.4|100689.7|100788.4|100682.3|46
1652231560000|2022-05-11 01:12:40|100799.1|100683.1|100797.8|100681.8|100801|100685|100795.3|100679.3|18
1652231570000|2022-05-11 01:12:50|100798.3|100682.3|100796.3|100683.5|100800.3|100689.3|100790.7|100682.3|32
1652231580000|2022-05-11 01:13:00|100797.4|100683.6|100802.3|100687|100802.5|100689.5|100794.4|100683.2|51
1652231590000|2022-05-11 01:13:10|100801.9|100687.3|100802.7|100691.7|100804.8|100691.7|100800.4|100686.1|42
1652231600000|2022-05-11 01:13:20|100803.2|100690.7|100807.2|100691.2|100808.4|100693.1|100800.9|100687.9|31
1652231610000|2022-05-11 01:13:30|100799.5|100700.8|100802.7|100696.2|100810|100700.8|100798.1|100689.3|59
1652231620000|2022-05-11 01:13:40|100802.8|100696.3|100808|100692.6|100808.9|100697.2|100796|100691.2|31
1652231630000|2022-05-11 01:13:50|100808.4|100692.4|100808.7|100692.7|100809.6|100693.8|100806.7|100691.9|37
1652231640000|2022-05-11 01:14:00|100808.5|100692.5|100808.7|100692.7|100810.6|100694.6|100808.1|100692.1|22
1652231650000|2022-05-11 01:14:10|100808.6|100692.6|100796.3|100697.2|100809.6|100698|100793.5|100692.4|36
1652231660000|2022-05-11 01:14:20|100796.1|100697.9|100802.7|100695.1|100806|100699.1|100796.1|100690|32
1652231670000|2022-05-11 01:14:30|100799|100701.5|100797.3|100697.3|100808.4|100701.6|100796.3|100691.2|31
1652231680000|2022-05-11 01:14:40|100799.1|100697.7|100802.9|100697.2|100805|100701|100799.1|100695.3|20
1652231690000|2022-05-11 01:14:50|100803.2|100696.1|100802.1|100695.6|100803.7|100700.8|100798.5|100693.4|23
1652231700000|2022-05-11 01:15:00|100804.4|100696.7|100803.3|100699.8|100808.1|100700.1|100796.9|100692.7|44
1652231710000|2022-05-11 01:15:10|100803.2|100699.7|100802.2|100686.2|100806|100699.7|100795.8|100680.9|50
1652231720000|2022-05-11 01:15:20|100802.1|100686.1|100800.4|100684.4|100802.7|100693.2|100791.4|100676.2|56
1652231730000|2022-05-11 01:15:30|100800.3|100684.3|100789.9|100673.9|100800.3|100684.8|100789.9|100673.9|54
1652231740000|2022-05-11 01:15:40|100790.5|100674.5|100788.6|100672.6|100790.6|100677.8|100779.1|100668.7|40
1652231750000|2022-05-11 01:15:50|100788.7|100672.7|100786.6|100670.6|100788.7|100672.7|100785.9|100669.9|32
1652231760000|2022-05-11 01:16:00|100786.5|100670.5|100781.4|100666.6|100786.5|100673|100780.7|100665.9|47
1652231770000|2022-05-11 01:16:10|100784.6|100668.6|100784|100671.1|100787.3|100676.8|100776.3|100668.4|41
1652231780000|2022-05-11 01:16:20|100784.5|100670.4|100778.9|100662.9|100786.5|100673|100773.3|100662.6|49
1652231790000|2022-05-11 01:16:30|100778.1|100662.1|100776.9|100660.9|100780.3|100664.3|100776.1|100660.1|46
1652231800000|2022-05-11 01:16:40|100777.1|100661.1|100780.1|100664.1|100780.1|100664.1|100776.9|100660.9|26
1652231810000|2022-05-11 01:16:50|100780.3|100664.3|100782.8|100666.8|100784.2|100668.2|100780.3|100664.3|33
1652231820000|2022-05-11 01:17:00|100783|100667|100775.4|100666.2|100783.1|100668.2|100773.8|100662.9|49
1652231830000|2022-05-11 01:17:10|100775.5|100666.3|100785.8|100673.1|100785.8|100673.1|100771.5|100661.8|43
1652231840000|2022-05-11 01:17:20|100785.4|100669.4|100779.9|100672.1|100785.5|100678.1|100769.7|100669.1|39
1652231850000|2022-05-11 01:17:30|100780.1|100672.2|100790.2|100675.1|100790.8|100675.8|100779.5|100671.1|39
1652231860000|2022-05-11 01:17:40|100790.4|100676.1|100795.4|100682.6|100795.8|100682.6|100784.6|100672.5|30
1652231870000|2022-05-11 01:17:50|100795.3|100682.8|100793.2|100680.3|100797.7|100683|100791.3|100678.8|46
1652231880000|2022-05-11 01:18:00|100793|100680.6|100793.8|100690.9|100802.4|100690.9|100792.4|100678.6|49
1652231890000|2022-05-11 01:18:10|100795.6|100689.3|100794.9|100684.2|100802|100691.8|100792.5|100680.8|47
1652231900000|2022-05-11 01:18:20|100794.8|100685.1|100793.9|100684.5|100799.1|100685.3|100789.4|100673.4|42
1652231910000|2022-05-11 01:18:30|100794.1|100684.6|100795.5|100680|100798.1|100691.3|100788.5|100678.2|54
1652231920000|2022-05-11 01:18:40|100795.4|100680.2|100796.2|100681.5|100796.6|100681.6|100787.6|100671.6|48
1652231930000|2022-05-11 01:18:50|100796.5|100681.6|100802|100686|100802.5|100686.5|100795|100681.2|31
1652231940000|2022-05-11 01:19:00|100802.2|100686.2|100802.3|100687.4|100804.1|100688.5|100799.2|100685.9|36
1652231950000|2022-05-11 01:19:10|100803.1|100687.6|100805.4|100689.4|100805.8|100690.8|100799.2|100687.2|32
1652231960000|2022-05-11 01:19:20|100805.3|100689.3|100803.2|100691.6|100806.5|100691.7|100799.8|100687.3|34
1652231970000|2022-05-11 01:19:30|100802.9|100691.3|100811.2|100695.2|100813.4|100697.4|100802.9|100690.3|45
1652231980000|2022-05-11 01:19:40|100811.1|100695.1|100801.7|100696.3|100811.1|100696.4|100801.7|100692.5|34
1652231990000|2022-05-11 01:19:50|100801.8|100695.8|100800.8|100694.8|100807.5|100696.2|100799.5|100689.5|43
1652232000000|2022-05-11 01:20:00|100800.9|100694.9|100803.5|100694.7|100805|100696.1|100800.9|100692.7|38
1652232010000|2022-05-11 01:20:10|100803.4|100694.6|100801.2|100693.9|100803.4|100696.6|100797.2|100693.3|40
1652232020000|2022-05-11 01:20:20|100800.6|100694.5|100801|100695|100805.3|100698.9|100797.8|100689.3|25
1652232030000|2022-05-11 01:20:30|100801.7|100695.1|100789.4|100675.5|100804.8|100695.1|100783.1|100669.1|55
1652232040000|2022-05-11 01:20:40|100786.4|100675.7|100790.6|100674.6|100791.4|100678.1|100782.2|100666.2|36
1652232050000|2022-05-11 01:20:50|100790.5|100674.5|100787.3|100676.3|100791.6|100676.4|100787.2|100673.5|24
1652232060000|2022-05-11 01:21:00|100787.4|100676.8|100791.3|100675.3|100791.8|100676.8|100783.6|100667.6|44
1652232070000|2022-05-11 01:21:10|100787.4|100679.7|100788.7|100675.4|100792.4|100679.7|100787.4|100674.1|32
1652232080000|2022-05-11 01:21:20|100788.9|100675.6|100789.1|100673.1|100790.6|100675.6|100788.8|100673.1|22
1652232090000|2022-05-11 01:21:30|100789.2|100673.2|100794.3|100678.3|100796.5|100681.7|100784.6|100673.2|31
1652232100000|2022-05-11 01:21:40|100794.1|100678.1|100793.1|100677.1|100795.1|100679.1|100792.4|100676.4|24
1652232110000|2022-05-11 01:21:50|100793|100677|100790.4|100679.3|100793.3|100682|100788.9|100677|31
1652232120000|2022-05-11 01:22:00|100790.2|100679.1|100790.8|100677.1|100791.6|100684.5|100786.9|100675|42
1652232130000|2022-05-11 01:22:10|100790.6|100676.9|100791.5|100675.5|100791.9|100677.8|100790|100674.5|26
1652232140000|2022-05-11 01:22:20|100791.8|100675.8|100786.5|100670.5|100792.2|100683.9|100785.2|100670.5|40
1652232150000|2022-05-11 01:22:30|100785.4|100669.4|100787.9|100671.9|100794|100678|100781.3|100665.3|64
1652232160000|2022-05-11 01:22:40|100787|100671|100789.2|100673.2|100796|100680|100787|100671|49
1652232170000|2022-05-11 01:22:50|100789.5|100673.5|100788.6|100672.6|100793|100677|100788.6|100672.6|50
1652232180000|2022-05-11 01:23:00|100788.3|100672.3|100788.5|100672.5|100790.4|100674.4|100787.7|100671.7|46
1652232190000|2022-05-11 01:23:10|100789.2|100673.2|100791.6|100675.6|100792.6|100676.6|100788.6|100672.6|44
1652232200000|2022-05-11 01:23:20|100791.7|100675.7|100795.8|100679.8|100805.1|100689.1|100791.2|100675.2|55
1652232210000|2022-05-11 01:23:30|100797.7|100681.7|100800.5|100684.5|100800.5|100684.5|100792.5|100676.5|45
1652232220000|2022-05-11 01:23:40|100800.6|100684.6|100796.3|100680.3|100800.6|100684.6|100795.6|100679.6|39
1652232230000|2022-05-11 01:23:50|100796.6|100680.6|100799.1|100683.1|100800.1|100684.1|100796.4|100680.4|31
1652232240000|2022-05-11 01:24:00|100798.8|100682.8|100796.7|100680.7|100799.5|100683.5|100795.4|100679.4|41
1652232250000|2022-05-11 01:24:10|100796.4|100680.4|100793.2|100677.2|100797.7|100681.7|100791.3|100675.3|47
1652232260000|2022-05-11 01:24:20|100793|100677|100792.5|100676.5|100795.7|100679.7|100789.8|100673.8|53
1652232270000|2022-05-11 01:24:30|100792.7|100676.7|100791.9|100675.9|100793|100677|100791|100675|21
1652232280000|2022-05-11 01:24:40|100791.8|100675.8|100789.8|100673.8|100792.6|100676.6|100787.8|100671.8|32
1652232290000|2022-05-11 01:24:50|100789.6|100673.6|100808.2|100692.2|100808.2|100692.2|100787.9|100671.9|35
1652232300000|2022-05-11 01:25:00|100807.4|100691.4|100809.2|100693.2|100811.5|100695.5|100802.2|100686.2|50
1652232310000|2022-05-11 01:25:10|100809.1|100693.1|100812.5|100696.5|100812.9|100696.9|100806.8|100690.8|44
1652232320000|2022-05-11 01:25:20|100812.6|100696.6|100810.9|100694.9|100812.6|100696.6|100810.3|100694.3|30
1652232330000|2022-05-11 01:25:30|100811|100695|100805.7|100689.7|100813.4|100697.4|100805.2|100689.2|39
1652232340000|2022-05-11 01:25:40|100805.8|100689.8|100805.7|100689.7|100809.7|100693.7|100805.1|100689.1|36
1652232350000|2022-05-11 01:25:50|100806.3|100690.3|100806.6|100690.6|100809|100693|100804.6|100688.6|34
1652232360000|2022-05-11 01:26:00|100805.8|100689.8|100807|100691|100807.5|100691.5|100801.4|100685.4|34
1652232370000|2022-05-11 01:26:10|100807.3|100691.3|100805.4|100689.4|100807.4|100691.4|100803.4|100687.4|34
1652232380000|2022-05-11 01:26:20|100805.5|100689.5|100806|100690|100806.1|100690.1|100803.2|100687.2|43
1652232390000|2022-05-11 01:26:30|100805.8|100689.8|100803.2|100687.2|100805.8|100689.8|100801.1|100685.1|33
1652232400000|2022-05-11 01:26:40|100803.3|100687.3|100795.4|100679.4|100803.3|100687.3|100794.3|100678.3|30
1652232410000|2022-05-11 01:26:50|100797.4|100681.4|100801.9|100685.9|100802.2|100686.2|100796.6|100680.6|22
1652232420000|2022-05-11 01:27:00|100797.9|100681.9|100796.6|100680.6|100801|100685|100795.7|100679.7|35
1652232430000|2022-05-11 01:27:10|100799.4|100683.4|100804.2|100688.2|100805.9|100689.9|100798.5|100682.5|31
1652232440000|2022-05-11 01:27:20|100805.3|100689.3|100798.7|100682.7|100806.7|100690.7|100795|100679|30
1652232450000|2022-05-11 01:27:30|100800.1|100684.1|100800.4|100684.4|100800.6|100684.6|100797|100681|29
1652232460000|2022-05-11 01:27:40|100800.8|100684.8|100809.6|100693.6|100814.1|100698.1|100797.7|100681.7|45
1652232470000|2022-05-11 01:27:50|100810.9|100694.9|100805.6|100689.6|100811.8|100695.8|100804.1|100688.1|31
1652232480000|2022-05-11 01:28:00|100805.7|100689.7|100797.7|100681.7|100808.2|100692.2|100796|100680|51
1652232490000|2022-05-11 01:28:10|100798.2|100682.2|100799.8|100683.8|100805.9|100689.9|100794|100678|56
1652232500000|2022-05-11 01:28:20|100800|100684|100800.4|100684.4|100805.8|100689.8|100793|100677|54
1652232510000|2022-05-11 01:28:30|100800.9|100684.9|100802.9|100686.9|100805|100689|100794.9|100678.9|48
1652232520000|2022-05-11 01:28:40|100804|100688|100802.6|100686.6|100804.2|100688.2|100800.8|100684.8|36
1652232530000|2022-05-11 01:28:50|100803.1|100687.1|100803.4|100687.4|100805.1|100689.1|100801.5|100685.5|43
1652232540000|2022-05-11 01:29:00|100802.7|100686.7|100796.1|100680.1|100803.6|100687.6|100789.1|100673.1|56
1652232550000|2022-05-11 01:29:10|100795.4|100679.4|100780.2|100664.2|100798.1|100682.1|100780.2|100664.2|54
1652232560000|2022-05-11 01:29:20|100781.7|100665.7|100778.5|100662.5|100788.8|100672.8|100776.6|100660.6|58
1652232570000|2022-05-11 01:29:30|100780.2|100664.2|100782.8|100666.8|100786.2|100670.2|100778.9|100662.9|45
1652232580000|2022-05-11 01:29:40|100784.8|100668.8|100784.2|100668.2|100787.6|100671.6|100783|100667|41
1652232590000|2022-05-11 01:29:50|100784.7|100668.7|100774.9|100658.9|100784.8|100668.8|100771.8|100655.8|47
1652232600000|2022-05-11 01:30:00|100774.7|100658.7|100779.7|100663.7|100792.6|100676.6|100772.3|100656.3|58
1652232610000|2022-05-11 01:30:10|100780.7|100664.7|100782.7|100666.7|100790.3|100674.3|100778.1|100662.1|46
1652232620000|2022-05-11 01:30:20|100782.4|100666.4|100784.4|100668.4|100792.9|100676.9|100778.3|100662.3|46
1652232630000|2022-05-11 01:30:30|100784.5|100668.5|100780.9|100664.9|100790.9|100674.9|100779.6|100663.6|56
1652232640000|2022-05-11 01:30:40|100783.1|100667.1|100778|100662|100788.5|100672.5|100775.6|100659.6|38
1652232650000|2022-05-11 01:30:50|100778.5|100662.5|100777.8|100661.8|100782.7|100666.7|100776|100660|32
1652232660000|2022-05-11 01:31:00|100776.7|100660.7|100778.9|100662.9|100782.6|100666.6|100763.9|100647.9|62
1652232670000|2022-05-11 01:31:10|100778.3|100662.3|100774.2|100658.2|100781.8|100665.8|100760.8|100644.8|66
1652232680000|2022-05-11 01:31:20|100771.8|100655.8|100774.9|100658.9|100775.2|100659.2|100766.2|100650.2|55
1652232690000|2022-05-11 01:31:30|100773|100657|100770.9|100654.9|100780.7|100664.7|100768.7|100652.7|52
1652232700000|2022-05-11 01:31:40|100770.3|100654.3|100769.3|100653.3|100777.6|100661.6|100765.7|100649.7|55
1652232710000|2022-05-11 01:31:50|100770.5|100654.5|100775.3|100659.3|100777.1|100661.1|100763.1|100647.1|58
1652232720000|2022-05-11 01:32:00|100774.7|100658.7|100786|100670|100787.1|100671.1|100772.1|100656.1|55
1652232730000|2022-05-11 01:32:10|100786.1|100670.1|100753.6|100637.6|100786.7|100670.7|100729.7|100624|66
1652232740000|2022-05-11 01:32:20|100771.8|100655.8|100772.3|100656.3|100785.4|100669.4|100765.5|100649.5|62
1652232750000|2022-05-11 01:32:30|100772.8|100656.8|100777.8|100661.8|100778.2|100662.2|100772.7|100656.7|46
1652232760000|2022-05-11 01:32:40|100777.7|100661.7|100771.8|100655.8|100786|100670|100758.4|100642.4|53
1652232770000|2022-05-11 01:32:50|100770.6|100654.6|100752.6|100636.6|100780.2|100664.2|100751|100635|62
1652232780000|2022-05-11 01:33:00|100754.5|100638.5|100763.9|100647.9|100766|100650|100750.6|100634.6|69
1652232790000|2022-05-11 01:33:10|100765.5|100649.5|100764.5|100648.5|100776.5|100660.5|100757.9|100641.9|55
1652232800000|2022-05-11 01:33:20|100764.4|100648.4|100782.7|100666.7|100782.7|100666.7|100763.8|100647.8|49
1652232810000|2022-05-11 01:33:30|100783.5|100667.5|100772.4|100656.4|100783.5|100667.5|100770.3|100654.3|63
1652232820000|2022-05-11 01:33:40|100772.8|100656.8|100777.2|100661.2|100781.8|100665.8|100772.8|100656.8|51
1652232830000|2022-05-11 01:33:50|100777.7|100661.7|100776.1|100660.1|100778.8|100662.8|100773.9|100657.9|43
1652232840000|2022-05-11 01:34:00|100776.2|100660.2|100777.7|100661.7|100783.3|100667.3|100774.6|100658.6|52
1652232850000|2022-05-11 01:34:10|100776.6|100660.6|100782.9|100666.9|100793.8|100677.8|100776|100660|62
1652232860000|2022-05-11 01:34:20|100784.2|100668.2|100776.3|100660.3|100786.7|100670.7|100770.5|100654.5|74
1652232870000|2022-05-11 01:34:30|100778.1|100662.1|100779.8|100663.8|100786|100670|100769.1|100653.1|66
1652232880000|2022-05-11 01:34:40|100781.2|100665.2|100787.3|100671.3|100787.3|100671.3|100777.6|100661.6|71
1652232890000|2022-05-11 01:34:50|100785.7|100669.7|100781.9|100665.9|100785.7|100669.7|100777.1|100661.1|48
1652232900000|2022-05-11 01:35:00|100781.2|100665.2|100779.2|100663.2|100785.8|100669.8|100774|100658|54
1652232910000|2022-05-11 01:35:10|100778.7|100662.7|100788.1|100672.1|100797.6|100681.6|100778.6|100662.6|71
1652232920000|2022-05-11 01:35:20|100788.4|100672.4|100788.2|100672.2|100792.9|100676.9|100782.7|100666.7|56
1652232930000|2022-05-11 01:35:30|100788.9|100672.9|100801.9|100685.9|100802.7|100686.7|100786.2|100670.2|66
1652232940000|2022-05-11 01:35:40|100800.4|100684.4|100799.4|100683.4|100804|100688|100798.5|100682.5|53
1652232950000|2022-05-11 01:35:50|100799.3|100683.3|100793.3|100677.3|100808.3|100692.3|100793.3|100677.3|61
1652232960000|2022-05-11 01:36:00|100793.1|100677.1|100808.7|100692.7|100821.5|100705.5|100793.1|100677.1|63
1652232970000|2022-05-11 01:36:10|100805|100689|100796.6|100680.6|100814.8|100698.8|100789.6|100673.6|63
1652232980000|2022-05-11 01:36:20|100797.8|100681.8|100806|100690|100823.1|100707.1|100792.5|100676.5|72
1652232990000|2022-05-11 01:36:30|100810.5|100694.5|100810.7|100694.7|100826.8|100710.8|100805.3|100689.3|65
1652233000000|2022-05-11 01:36:40|100808.7|100692.7|100802.6|100686.6|100814.5|100698.5|100797.8|100681.8|47
1652233010000|2022-05-11 01:36:50|100825.5|100709.5|100807.3|100691.3|100825.5|100709.5|100801.9|100685.9|73
1652233020000|2022-05-11 01:37:00|100812.5|100696.5|100802|100686|100817.2|100701.2|100801.7|100685.7|61
1652233030000|2022-05-11 01:37:10|100801.7|100685.7|100814.6|100698.6|100817.4|100701.4|100800.8|100684.8|64
1652233040000|2022-05-11 01:37:20|100814|100698|100823.6|100707.6|100827.1|100711.1|100804.1|100688.1|66
1652233050000|2022-05-11 01:37:30|100823.9|100707.9|100820.5|100704.5|100828.1|100712.1|100810.6|100694.6|69
1652233060000|2022-05-11 01:37:40|100815.8|100699.8|100814.5|100698.5|100820.6|100704.6|100804.8|100688.8|63
1652233070000|2022-05-11 01:37:50|100814.7|100698.7|100828.5|100712.5|100829.6|100713.6|100812.3|100696.3|59
1652233080000|2022-05-11 01:38:00|100825.5|100709.5|100819.9|100703.9|100834.3|100718.3|100801|100685|67
1652233090000|2022-05-11 01:38:10|100820.7|100704.7|100827.6|100711.6|100836.3|100720.3|100820|100704|54
1652233100000|2022-05-11 01:38:20|100821.8|100705.8|100824.4|100708.4|100828.8|100712.8|100815.3|100699.3|59
1652233110000|2022-05-11 01:38:30|100824.5|100708.5|100819.7|100703.7|100825.4|100709.4|100817|100701|52
1652233120000|2022-05-11 01:38:40|100819.9|100703.9|100811.4|100695.4|100822.6|100706.6|100797.4|100681.4|60
1652233130000|2022-05-11 01:38:50|100812.2|100696.2|100805.3|100689.3|100812.2|100696.2|100789.2|100673.2|77
1652233140000|2022-05-11 01:39:00|100803.6|100687.6|100794.8|100678.8|100814.5|100698.5|100780.5|100664.5|76
1652233150000|2022-05-11 01:39:10|100794|100678|100783.6|100667.6|100803|100687|100783.6|100667.6|64
1652233160000|2022-05-11 01:39:20|100787|100671|100785|100669|100803.3|100687.3|100782.6|100666.6|62
1652233170000|2022-05-11 01:39:30|100788.1|100672.1|100781.5|100665.5|100788.1|100672.1|100775.3|100659.3|66
1652233180000|2022-05-11 01:39:40|100781.6|100665.6|100772.2|100656.2|100784|100668|100769.5|100653.5|65
1652233190000|2022-05-11 01:39:50|100770.8|100654.8|100785.2|100669.2|100788.6|100672.6|100768.5|100652.5|60
1652233200000|2022-05-11 01:40:00|100783.9|100667.9|100787|100671|100787.8|100671.8|100777.4|100661.4|70
1652233210000|2022-05-11 01:40:10|100786.6|100670.6|100777.1|100661.1|100788|100672|100774.8|100658.8|60
1652233220000|2022-05-11 01:40:20|100777.5|100661.5|100768.6|100652.6|100779.3|100663.3|100744.9|100628.9|75
1652233230000|2022-05-11 01:40:30|100767.8|100651.8|100770|100654|100773|100657|100761.7|100645.7|72
1652233240000|2022-05-11 01:40:40|100765.2|100649.2|100783.5|100667.5|100784.8|100668.8|100760.5|100644.5|76
1652233250000|2022-05-11 01:40:50|100783.1|100667.1|100782.1|100666.1|100783.3|100667.3|100769.5|100653.5|69
1652233260000|2022-05-11 01:41:00|100784.9|100668.9|100787.3|100671.3|100795.3|100679.3|100774.7|100658.7|66
1652233270000|2022-05-11 01:41:10|100774.8|100658.8|100792.9|100676.9|100793.7|100677.7|100773.8|100657.8|64
1652233280000|2022-05-11 01:41:20|100792.4|100676.4|100782.9|100666.9|100796.9|100680.9|100778.4|100662.4|55
1652233290000|2022-05-11 01:41:30|100785.1|100669.1|100767.6|100651.6|100789.8|100673.8|100757.1|100641.1|77
1652233300000|2022-05-11 01:41:40|100767.3|100651.3|100773.2|100657.2|100781.5|100665.5|100757.8|100641.8|68
1652233310000|2022-05-11 01:41:50|100770.7|100654.7|100771|100655|100776.7|100660.7|100758.9|100642.9|68
1652233320000|2022-05-11 01:42:00|100773.5|100657.5|100770.4|100654.4|100777.8|100661.8|100755.6|100639.6|77
1652233330000|2022-05-11 01:42:10|100765.5|100649.5|100760|100644|100768.5|100652.5|100755.3|100639.3|73
1652233340000|2022-05-11 01:42:20|100761.6|100645.6|100768.4|100652.4|100768.4|100652.4|100759.3|100643.3|71
1652233350000|2022-05-11 01:42:30|100767.2|100651.2|100767.6|100651.6|100771.3|100655.3|100760.4|100644.4|72
1652233360000|2022-05-11 01:42:40|100765.5|100649.5|100758.3|100642.3|100770.8|100654.8|100749.1|100633.1|77
1652233370000|2022-05-11 01:42:50|100757.1|100641.1|100758.9|100642.9|100771.3|100655.3|100751.4|100635.4|74
1652233380000|2022-05-11 01:43:00|100763.3|100647.3|100755.5|100639.5|100763.3|100647.3|100746.9|100630.9|68
1652233390000|2022-05-11 01:43:10|100755.8|100639.8|100754.3|100638.3|100758.7|100642.7|100750.7|100634.7|61
1652233400000|2022-05-11 01:43:20|100755.4|100639.4|100745|100629|100759.9|100643.9|100745|100629|53
1652233410000|2022-05-11 01:43:30|100745.3|100629.3|100754.3|100638.3|100759.7|100643.7|100745.3|100629.3|71
1652233420000|2022-05-11 01:43:40|100757.1|100641.1|100756.1|100640.1|100762.6|100646.6|100753.7|100637.7|64
1652233430000|2022-05-11 01:43:50|100756|100640|100761.2|100645.2|100764.4|100648.4|100748.9|100632.9|71
1652233440000|2022-05-11 01:44:00|100759.7|100643.7|100768.3|100652.3|100768.3|100652.3|100753.8|100637.8|75
1652233450000|2022-05-11 01:44:10|100766.9|100650.9|100761.4|100645.4|100775.8|100659.8|100757.7|100641.7|72
1652233460000|2022-05-11 01:44:20|100761|100645|100764.7|100648.7|100769.4|100653.4|100756.9|100640.9|74
1652233470000|2022-05-11 01:44:30|100763.7|100647.7|100781.4|100665.4|100785.3|100669.3|100755.2|100639.2|73
1652233480000|2022-05-11 01:44:40|100781|100665|100772.8|100656.8|100786.7|100670.7|100763.9|100647.9|70
1652233490000|2022-05-11 01:44:50|100769|100653|100784|100668|100784.6|100668.6|100767.4|100651.4|67
1652233500000|2022-05-11 01:45:00|100783|100667|100753.7|100637.7|100785.4|100669.4|100751.8|100635.8|73
1652233510000|2022-05-11 01:45:10|100754.4|100638.4|100761.6|100645.6|100765.4|100649.4|100753.2|100637.2|70
1652233520000|2022-05-11 01:45:20|100761.5|100645.5|100761.5|100645.5|100778.5|100662.5|100751.1|100635.1|76
1652233530000|2022-05-11 01:45:30|100762.2|100646.2|100761.3|100645.3|100775.3|100659.3|100756.9|100640.9|69
1652233540000|2022-05-11 01:45:40|100762.2|100646.2|100765.3|100649.3|100779.6|100663.6|100760.8|100644.8|61
1652233550000|2022-05-11 01:45:50|100762.8|100646.8|100771.6|100655.6|100777.9|100661.9|100758.4|100642.4|67
1652233560000|2022-05-11 01:46:00|100772.1|100656.1|100780.7|100664.7|100784.4|100668.4|100763.3|100647.3|78
1652233570000|2022-05-11 01:46:10|100777.3|100661.3|100777.3|100661.3|100785.6|100669.6|100764.8|100648.8|78
1652233580000|2022-05-11 01:46:20|100780.3|100664.3|100778.2|100662.2|100781.8|100665.8|100761.2|100645.2|76
1652233590000|2022-05-11 01:46:30|100774.1|100658.1|100763.8|100647.8|100774.1|100658.1|100757.4|100641.4|70
1652233600000|2022-05-11 01:46:40|100764.5|100648.5|100766.3|100650.3|100775.2|100659.2|100760.9|100644.9|73
1652233610000|2022-05-11 01:46:50|100767.6|100651.6|100759.1|100643.1|100774.6|100658.6|100754.2|100638.2|75
1652233620000|2022-05-11 01:47:00|100759.8|100643.8|100765.6|100649.6|100774.9|100658.9|100758.7|100642.7|75
1652233630000|2022-05-11 01:47:10|100763.8|100647.8|100768.8|100652.8|100776|100660|100757.9|100641.9|75
1652233640000|2022-05-11 01:47:20|100769.6|100653.6|100770.2|100654.2|100778.1|100662.1|100764.6|100648.6|66
1652233650000|2022-05-11 01:47:30|100765.8|100649.8|100769.7|100653.7|100785|100669|100761.6|100645.6|78
1652233660000|2022-05-11 01:47:40|100771.5|100655.5|100762|100646|100779.6|100663.6|100748.5|100632.5|79
1652233670000|2022-05-11 01:47:50|100764.1|100648.1|100756.5|100640.5|100767.5|100651.5|100738.3|100622.3|73
1652233680000|2022-05-11 01:48:00|100753.2|100637.2|100746.7|100630.7|100763.1|100647.1|100738.6|100622.6|69
1652233690000|2022-05-11 01:48:10|100741|100625|100753.3|100637.3|100764.6|100648.6|100735.8|100619.8|79
1652233700000|2022-05-11 01:48:20|100745.1|100629.1|100740.5|100624.5|100758.8|100642.8|100734|100618|76
1652233710000|2022-05-11 01:48:30|100738.8|100622.8|100742.3|100626.3|100758|100642|100735|100619|72
1652233720000|2022-05-11 01:48:40|100742.2|100626.2|100753|100637|100758.6|100642.6|100735.7|100619.7|76
1652233730000|2022-05-11 01:48:50|100755.6|100639.6|100745.5|100629.5|100761|100645|100737.7|100621.7|73
1652233740000|2022-05-11 01:49:00|100748.4|100632.4|100734.4|100618.4|100754.7|100638.7|100725.8|100609.8|72
1652233750000|2022-05-11 01:49:10|100737.2|100621.2|100739.4|100623.4|100747.4|100631.4|100725.4|100609.4|73
1652233760000|2022-05-11 01:49:20|100739.2|100623.2|100759.8|100643.8|100759.8|100643.8|100734.7|100618.7|70
1652233770000|2022-05-11 01:49:30|100761.4|100645.4|100748.3|100632.3|100761.4|100645.4|100736.6|100620.6|77
1652233780000|2022-05-11 01:49:40|100743.1|100627.1|100762.5|100646.5|100764.6|100648.6|100741.6|100625.6|69
1652233790000|2022-05-11 01:49:50|100753.3|100637.3|100755.7|100639.7|100765.6|100649.6|100740.6|100624.6|58
1652233800000|2022-05-11 01:50:00|100755.5|100639.5|100755.7|100639.7|100763.6|100647.6|100735.8|100619.8|71
1652233810000|2022-05-11 01:50:10|100753.8|100637.8|100750|100634|100755.9|100639.9|100734.7|100618.7|75
1652233820000|2022-05-11 01:50:20|100752|100636|100742|100626|100758.4|100642.4|100731.7|100615.7|79
1652233830000|2022-05-11 01:50:30|100740.7|100624.7|100749.3|100633.3|100760|100644|100736.4|100620.4|79
1652233840000|2022-05-11 01:50:40|100751.4|100635.4|100738.6|100622.6|100754|100638|100734|100618|75
1652233850000|2022-05-11 01:50:50|100738.7|100622.7|100742.5|100626.5|100749.9|100633.9|100730.6|100614.6|76
1652233860000|2022-05-11 01:51:00|100742.3|100626.3|100741.5|100625.5|100748.7|100632.7|100727.8|100611.8|64
1652233870000|2022-05-11 01:51:10|100738.6|100622.6|100739.7|100623.7|100742.2|100626.2|100731.7|100615.7|46
1652233880000|2022-05-11 01:51:20|100738|100622|100743.6|100627.6|100751|100635|100732.6|100616.6|67
1652233890000|2022-05-11 01:51:30|100748.2|100632.2|100752.5|100636.5|100754.7|100638.7|100729.8|100613.8|78
1652233900000|2022-05-11 01:51:40|100749.7|100633.7|100755.6|100639.6|100762|100646|100734.5|100618.5|80
1652233910000|2022-05-11 01:51:50|100752|100636|100759.2|100643.2|100759.2|100643.2|100736|100620|70
1652233920000|2022-05-11 01:52:00|100758.7|100642.7|100757|100641|100762.8|100646.8|100743.6|100627.6|70
1652233930000|2022-05-11 01:52:10|100757.3|100641.3|100758.7|100642.7|100763.4|100647.4|100741.4|100625.4|79
1652233940000|2022-05-11 01:52:20|100755.6|100639.6|100769.7|100653.7|100773.9|100657.9|100755.6|100639.6|75
1652233950000|2022-05-11 01:52:30|100766.8|100650.8|100758.9|100642.9|100773.7|100657.7|100748.7|100632.7|65
1652233960000|2022-05-11 01:52:40|100759.6|100643.6|100752.6|100640.3|100765.1|100649.1|100750.8|100634.8|63
1652233970000|2022-05-11 01:52:50|100752|100640.6|100745|100629|100755.4|100640.8|100738.9|100625.3|63
1652233980000|2022-05-11 01:53:00|100744.4|100628.4|100745.2|100629.2|100759.1|100643.1|100739.2|100623.2|72
1652233990000|2022-05-11 01:53:10|100743.8|100627.8|100734.5|100623.2|100754.1|100638.1|100728.1|100614.5|76
1652234000000|2022-05-11 01:53:20|100737.8|100622.7|100744.3|100628.3|100744.4|100628.4|100728.6|100614.4|71
1652234010000|2022-05-11 01:53:30|100744|100628|100745.4|100629.4|100759.1|100643.1|100736.2|100620.2|62
1652234020000|2022-05-11 01:53:40|100746.2|100630.2|100746.6|100630.6|100758.8|100642.8|100737.5|100621.5|65
1652234030000|2022-05-11 01:53:50|100746.3|100630.3|100735.1|100622.7|100754|100638|100729.5|100613.5|74
1652234040000|2022-05-11 01:54:00|100734.5|100620.5|100729.8|100621.5|100748.1|100632.9|100729.8|100618.8|78
1652234050000|2022-05-11 01:54:10|100731|100625.9|100745|100629|100749.9|100633.9|100727|100617.5|78
1652234060000|2022-05-11 01:54:20|100744.4|100628.4|100738.9|100622.9|100750.4|100634.4|100733.7|100621.2|79
1652234070000|2022-05-11 01:54:30|100740|100624|100736.6|100626.7|100758.2|100642.2|100734.1|100620.9|72
1652234080000|2022-05-11 01:54:40|100736|100626.8|100734.1|100632.2|100744.7|100632.5|100734.1|100626.8|54
1652234090000|2022-05-11 01:54:50|100733.8|100632|100744.4|100636.3|100755.3|100641.6|100733.7|100617.7|70
1652234100000|2022-05-11 01:55:00|100740.2|100637.1|100733.3|100625.1|100743|100637.1|100728.6|100616.2|68
1652234110000|2022-05-11 01:55:10|100735.1|100625.8|100752.1|100641.2|100766.4|100650.4|100732.7|100624.5|68
1652234120000|2022-05-11 01:55:20|100754.5|100643.8|100744.7|100636.7|100754.5|100645.5|100742.1|100627.8|68
1652234130000|2022-05-11 01:55:30|100745.5|100637.5|100740.1|100628.4|100757.7|100641.7|100733.8|100624.7|77
1652234140000|2022-05-11 01:55:40|100738.9|100627.5|100738.1|100624.5|100752.6|100636.8|100728.1|100621.7|72
1652234150000|2022-05-11 01:55:50|100738.9|100626.1|100736.8|100628.5|100751.9|100635.9|100726.8|100625.6|72
1652234160000|2022-05-11 01:56:00|100736|100626.8|100732.3|100626.9|100748.7|100635.5|100712.1|100605.8|74
1652234170000|2022-05-11 01:56:10|100731.8|100626.5|100728.7|100626.3|100741.6|100629.5|100723.2|100613.8|59
1652234180000|2022-05-11 01:56:20|100728.8|100626.4|100728.2|100612.2|100747.3|100637.6|100720.5|100606.9|66
1652234190000|2022-05-11 01:56:30|100732.2|100616.2|100717.3|100616.5|100736.1|100624.8|100716.9|100611.2|66
1652234200000|2022-05-11 01:56:40|100716.9|100616.6|100728.1|100618.1|100737.4|100624.5|100716.9|100607.3|79
1652234210000|2022-05-11 01:56:50|100729.7|100619.3|100717|100624.3|100739.7|100626.7|100715.8|100600.5|76
1652234220000|2022-05-11 01:57:00|100716.7|100624.2|100718.2|100618.5|100750.8|100636.2|100716|100608.8|76
1652234230000|2022-05-11 01:57:10|100720.2|100620.9|100728.7|100612.7|100735.7|100624.9|100717.5|100609|71
1652234240000|2022-05-11 01:57:20|100725.6|100609.6|100731.9|100619.3|100737.2|100625|100717.9|100606|78
1652234250000|2022-05-11 01:57:30|100733.3|100621.1|100715.7|100617.2|100733.3|100621.1|100708.7|100601.9|73
1652234260000|2022-05-11 01:57:40|100715.4|100617|100724.6|100616.5|100734.2|100622.3|100712.9|100603.2|77
1652234270000|2022-05-11 01:57:50|100722.7|100617.4|100725.6|100617.7|100728.7|100617.8|100710.5|100599.7|73
1652234280000|2022-05-11 01:58:00|100731.2|100617.4|100731.2|100615.2|100743.2|100627.2|100717.2|100603.2|79
1652234290000|2022-05-11 01:58:10|100729.8|100613.8|100742.1|100626.9|100742.1|100626.9|100719.8|100613.8|66
1652234300000|2022-05-11 01:58:20|100741.7|100628.2|100750.1|100634.1|100751.1|100635.1|100726.3|100620.1|71
1652234310000|2022-05-11 01:58:30|100748.3|100632.3|100745.9|100631.4|100750.1|100634.2|100739.4|100627.1|65
1652234320000|2022-05-11 01:58:40|100746.5|100631.6|100749.7|100635.2|100752.6|100636.6|100739.2|100629.7|62
1652234330000|2022-05-11 01:58:50|100749.6|100634.3|100728.4|100612.4|100750.2|100637|100728.4|100612.4|63
1652234340000|2022-05-11 01:59:00|100729.5|100613.5|100714.1|100600.4|100729.5|100613.5|100711.4|100598.5|71
1652234350000|2022-05-11 01:59:10|100713.8|100600.5|100714.8|100599|100717.5|100601.9|100706.7|100590.7|61
1652234360000|2022-05-11 01:59:20|100717.7|100601.7|100714.2|100602.2|100722|100606|100705.3|100590|64
1652234370000|2022-05-11 01:59:30|100714.6|100602.3|100717|100602.8|100722.9|100606.9|100704.7|100589.7|59
1652234380000|2022-05-11 01:59:40|100721.7|100605.7|100726.3|100610.3|100726.3|100610.6|100708.1|100592.1|69
1652234390000|2022-05-11 01:59:50|100725.5|100609.5|100728.7|100612.7|100732.5|100616.5|100716.9|100603.1|72
1652234400000|2022-05-11 02:00:00|100728.4|100612.4|100752.1|100636.1|100752.9|100636.9|100724.7|100610.7|77
1652234410000|2022-05-11 02:00:10|100751.4|100635.4|100742|100628.4|100753|100637|100735.6|100620.8|72
1652234420000|2022-05-11 02:00:20|100742.8|100628.5|100740.1|100624.1|100749.6|100633.6|100740.1|100624.1|60
1652234430000|2022-05-11 02:00:30|100739.7|100623.7|100740.1|100626.6|100743.6|100627.6|100728.3|100612.3|60
1652234440000|2022-05-11 02:00:40|100741.5|100625.5|100742|100626|100744.9|100628.9|100730|100614|65
1652234450000|2022-05-11 02:00:50|100741.9|100625.9|100727.6|100611.6|100742.1|100626.1|100727.6|100611.6|61
1652234460000|2022-05-11 02:01:00|100727.5|100611.5|100734.1|100618.1|100741.6|100627.4|100722.4|100611.5|73
1652234470000|2022-05-11 02:01:10|100734.3|100621.6|100736.6|100623.4|100739.3|100626.9|100725.7|100610.5|74
1652234480000|2022-05-11 02:01:20|100736.7|100624.4|100730.9|100619.6|100738.6|100625.3|100723.6|100618.6|69
1652234490000|2022-05-11 02:01:30|100731|100619.7|100735.7|100619.7|100738|100626.5|100729.8|100616.7|71
1652234500000|2022-05-11 02:01:40|100736|100620.4|100737|100621|100739.4|100625|100723.9|100613.8|61
1652234510000|2022-05-11 02:01:50|100734.7|100623.5|100730.8|100614.8|100741.4|100626.5|100719.7|100606.8|69
1652234520000|2022-05-11 02:02:00|100730.6|100614.6|100725.7|100609.7|100733.3|100617.3|100719.5|100606.5|72
1652234530000|2022-05-11 02:02:10|100726.9|100610.9|100730.8|100614.8|100732.9|100616.9|100716|100607.7|71
1652234540000|2022-05-11 02:02:20|100731.3|100615.3|100717.9|100611.6|100731.3|100616.6|100709.4|100603.5|71
1652234550000|2022-05-11 02:02:30|100716.5|100611.8|100714.7|100609.5|100717.7|100611.8|100710.2|100607|55
1652234560000|2022-05-11 02:02:40|100714.5|100609.3|100692|100590.4|100714.5|100609.3|100687|100586.2|74
1652234570000|2022-05-11 02:02:50|100692.8|100591.8|100706.6|100596.3|100716.3|100601.7|100690.6|100591.8|76
1652234580000|2022-05-11 02:03:00|100707.3|100597.3|100700.6|100597.2|100711|100604.1|100696.9|100594.2|74
1652234590000|2022-05-11 02:03:10|100700.9|100596.9|100699.8|100601.1|100706.5|100605|100697.3|100596|64
1652234600000|2022-05-11 02:03:20|100702.2|100602.2|100708.2|100610.2|100713.6|100610.3|100696.8|100598|66
1652234610000|2022-05-11 02:03:30|100712.4|100609|100712.6|100612.2|100716.7|100613.7|100702.3|100605.2|52
1652234620000|2022-05-11 02:03:40|100712.1|100611.5|100708.5|100606.7|100722.9|100615.3|100700|100605.6|66
1652234630000|2022-05-11 02:03:50|100710.9|100602.5|100716.7|100602.9|100719.8|100613.8|100701.9|100601.1|72
1652234640000|2022-05-11 02:04:00|100716.4|100604.7|100716.4|100607.7|100722|100614.1|100701.1|100602.4|69
1652234650000|2022-05-11 02:04:10|100713.2|100607.8|100727.6|100611.6|100734.7|100619.1|100702.1|100603.6|57
1652234660000|2022-05-11 02:04:20|100723.9|100607.9|100720.6|100613|100724.7|100614.8|100716|100607.7|60
1652234670000|2022-05-11 02:04:30|100720.7|100613.1|100715.6|100605.1|100721|100613.1|100711|100604.5|50
1652234680000|2022-05-11 02:04:40|100715.7|100605.2|100722.1|100614.5|100723|100614.5|100714|100598|67
1652234690000|2022-05-11 02:04:50|100719.3|100613.2|100720.1|100607.7|100730.1|100614.7|100715.1|100605.2|72
1652234700000|2022-05-11 02:05:00|100720.6|100608.6|100718.2|100602.2|100723.5|100608.6|100707.7|100596.9|64
1652234710000|2022-05-11 02:05:10|100717.7|100601.7|100717.2|100604.5|100717.7|100604.5|100710.5|100601|57
1652234720000|2022-05-11 02:05:20|100715.7|100603.4|100730.6|100614.6|100730.6|100616.8|100709.6|100601.9|64
1652234730000|2022-05-11 02:05:30|100728.7|100612.7|100728.9|100618.9|100733.8|100620.9|100716.1|100605.9|74
1652234740000|2022-05-11 02:05:40|100727.1|100617.9|100726.8|100623.1|100739.3|100632.2|100723.4|100610.9|76
1652234750000|2022-05-11 02:05:50|100728.1|100622.3|100730.5|100619.5|100737.9|100624|100723.4|100613.5|71
1652234760000|2022-05-11 02:06:00|100732|100620|100726.8|100617.8|100739.3|100623.3|100723.8|100611.3|74
1652234770000|2022-05-11 02:06:10|100735|100619|100731.8|100618.1|100737.9|100624.4|100723.5|100611.9|76
1652234780000|2022-05-11 02:06:20|100732.4|100618.6|100728.9|100615.5|100734.1|100621.6|100725.8|100612.7|67
1652234790000|2022-05-11 02:06:30|100728.4|100616.4|100727.2|100611.2|100736.7|100620.7|100726.1|100610.8|68
1652234800000|2022-05-11 02:06:40|100728.2|100612.2|100725.9|100616.7|100734.4|100618.4|100722.7|100609|65
1652234810000|2022-05-11 02:06:50|100728.4|100616.9|100726.7|100610.7|100732|100616.9|100720.3|100607.7|70
1652234820000|2022-05-11 02:07:00|100727.2|100611.2|100713.8|100602|100728.4|100615.8|100713.8|100601.8|69
1652234830000|2022-05-11 02:07:10|100715.5|100604.2|100713.8|100597.8|100718.8|100604.8|100708.8|100597.2|72
1652234840000|2022-05-11 02:07:20|100714.4|100598.4|100710.4|100596.8|100718.6|100602.6|100707.7|100594.6|70
1652234850000|2022-05-11 02:07:30|100717.4|100601.4|100710.5|100595|100717.4|100601.4|100705.6|100589.8|69
1652234860000|2022-05-11 02:07:40|100710.2|100595.1|100704.9|100594.3|100719.3|100603.3|100703.8|100592|74
1652234870000|2022-05-11 02:07:50|100705.5|100595.8|100707.3|100591.3|100717.7|100601.7|100701.6|100590.8|74
1652234880000|2022-05-11 02:08:00|100706.6|100590.6|100700.9|100585.8|100708.1|100593.2|100696.7|100585.6|74
1652234890000|2022-05-11 02:08:10|100700.3|100585.9|100697.5|100588.8|100705.9|100590.5|100692.9|100580|71
1652234900000|2022-05-11 02:08:20|100696.9|100589.5|100704.2|100592.5|100708.7|100601.3|100691.6|100589.5|78
1652234910000|2022-05-11 02:08:30|100704.3|100592.7|100687.9|100585.9|100704.3|100595.3|100683.4|100583.3|66
1652234920000|2022-05-11 02:08:40|100688|100585.5|100689|100585.9|100700.6|100589.6|100680|100579.3|76
1652234930000|2022-05-11 02:08:50|100691.3|100583.3|100679.8|100587.3|100691.4|100591.8|100678.2|100583.3|71
1652234940000|2022-05-11 02:09:00|100680.2|100587.2|100700.9|100590.9|100700.9|100593.3|100679.7|100584.7|73
1652234950000|2022-05-11 02:09:10|100702.7|100592|100703.7|100594.1|100706.1|100594.9|100698.7|100591.1|67
1652234960000|2022-05-11 02:09:20|100701.7|100593.9|100700.8|100594.8|100708.4|100600.4|100692.3|100588.9|68
1652234970000|2022-05-11 02:09:30|100701.3|100595.2|100701.1|100596.9|100712.1|100598.9|100693.2|100585.1|73
1652234980000|2022-05-11 02:09:40|100701.4|100595.8|100692.6|100591|100708.9|100599.3|100692.6|100589.5|72
1652234990000|2022-05-11 02:09:50|100692.2|100590.7|100694.2|100590.3|100705.3|100591.9|100691.8|100588.4|70
1652235000000|2022-05-11 02:10:00|100693.7|100590.1|100704.5|100595.5|100714.4|100605.2|100691.2|100587.8|74
1652235010000|2022-05-11 02:10:10|100702.2|100593.8|100705.3|100594.8|100716.9|100606.2|100697.1|100593.8|69
1652235020000|2022-05-11 02:10:20|100704.2|100595.7|100704.6|100596.3|100711.8|100599.8|100697.4|100592.6|71
1652235030000|2022-05-11 02:10:30|100701.8|100597.2|100698.4|100596|100714.2|100602|100695.7|100593.3|70
1652235040000|2022-05-11 02:10:40|100698.9|100594.8|100707.3|100599.2|100709.9|100601.4|100695.5|100590.8|70
1652235050000|2022-05-11 02:10:50|100706.4|100598.8|100701.1|100601|100710|100606.3|100699.1|100598.8|65
1652235060000|2022-05-11 02:11:00|100699.1|100599.7|100701.9|100599.7|100707.7|100601.9|100699.1|100597|60
1652235070000|2022-05-11 02:11:10|100701|100598.8|100693.5|100589.1|100708.7|100599|100689|100588.8|67
1652235080000|2022-05-11 02:11:20|100693.8|100591.2|100688.3|100584.4|100702.5|100591.2|100684.7|100584.1|71
1652235090000|2022-05-11 02:11:30|100688.4|100584.3|100685.9|100582|100699.5|100587|100684.8|100581.1|65
1652235100000|2022-05-11 02:11:40|100686.5|100581.7|100685.1|100579.8|100699.3|100588.8|100681.5|100579|65
1652235110000|2022-05-11 02:11:50|100685|100579.9|100689.1|100582.7|100696|100583.1|100685|100579.6|60
1652235120000|2022-05-11 02:12:00|100690.2|100582.9|100696.6|100582.1|100703.7|100587.9|100682.5|100581.1|63
1652235130000|2022-05-11 02:12:10|100696.5|100583.1|100690.5|100577.5|100698|100583.1|100684|100575.6|68
1652235140000|2022-05-11 02:12:20|100689.2|100578.4|100687.1|100577.5|100693.6|100579.7|100675.6|100569.4|67
1652235150000|2022-05-11 02:12:30|100687.5|100576.3|100685.2|100581.1|100693|100581.4|100683.2|100573.9|66
1652235160000|2022-05-11 02:12:40|100684.7|100581.4|100680.2|100577.2|100692.4|100581.4|100680.1|100576.5|52
1652235170000|2022-05-11 02:12:50|100680.1|100577.6|100680.3|100579.8|100695|100582.7|100676.4|100574|59
1652235180000|2022-05-11 02:13:00|100680.4|100580.2|100679.1|100572.6|100690.4|100580.4|100674.6|100570.6|72
1652235190000|2022-05-11 02:13:10|100683.6|100571.8|100688.3|100577.4|100690|100586.9|100675.5|100570.8|70
1652235200000|2022-05-11 02:13:20|100690.6|100578.1|100684.4|100578.7|100691.3|100583.8|100680.8|100577|64
1652235210000|2022-05-11 02:13:30|100684.5|100578.8|100701.5|100585.5|100703.8|100594.7|100684.5|100578.8|63
1652235220000|2022-05-11 02:13:40|100700.8|100585.2|100693.1|100592.5|100703.9|100596.4|100687.9|100584.5|67
1652235230000|2022-05-11 02:13:50|100691.1|100593|100687.2|100586.1|100701.9|100594.3|100684.8|100586|69
1652235240000|2022-05-11 02:14:00|100685.9|100588.4|100681.2|100582.3|100690.1|100589.1|100679.9|100580.1|54
1652235250000|2022-05-11 02:14:10|100684.8|100582.6|100691.1|100581.7|100695.6|100586.4|100681.3|100576.9|61
1652235260000|2022-05-11 02:14:20|100689.8|100585|100687.7|100586.1|100692.4|100588|100681.6|100582.5|53
1652235270000|2022-05-11 02:14:30|100687.8|100586.2|100693.2|100586.7|100693.2|100587.8|100687.8|100585.2|23
1652235280000|2022-05-11 02:14:40|100693.1|100586.9|100692.4|100585.9|100693.1|100587.8|100687.4|100585.5|15
1652235290000|2022-05-11 02:14:50|100693.9|100585|100695.3|100583.9|100699.1|100592.1|100684.2|100583.9|16
1652235300000|2022-05-11 02:15:00|100696.2|100586|100686.4|100587.8|100703|100588.4|100685.1|100581.3|37
1652235310000|2022-05-11 02:15:10|100686.3|100588.7|100684.8|100583.5|100701|100590.3|100682.6|100573.6|69
1652235320000|2022-05-11 02:15:20|100687|100583.6|100687|100583.4|100692.9|100589.7|100682.7|100580.4|71
1652235330000|2022-05-11 02:15:30|100689.6|100583.3|100690.8|100584.9|100693.9|100587.7|100683.3|100580.1|77
1652235340000|2022-05-11 02:15:40|100691.9|100585|100690.8|100585.6|100696.4|100586.5|100680.2|100579.8|64
1652235350000|2022-05-11 02:15:50|100694.7|100585.9|100683.5|100585.5|100695.5|100587|100682|100582.3|56
1652235360000|2022-05-11 02:16:00|100682.6|100587.3|100724.4|100608.4|100740.6|100624.6|100677.7|100583.9|79
1652235370000|2022-05-11 02:16:10|100723.9|100607.9|100706.2|100590.2|100723.9|100608.3|100698.7|100582.7|72
1652235380000|2022-05-11 02:16:20|100706.5|100590.5|100729.1|100613.1|100731.4|100615.4|100696.9|100581.7|68
1652235390000|2022-05-11 02:16:30|100723.3|100611.7|100715.3|100605.9|100727.1|100617.1|100706.3|100601.2|76
1652235400000|2022-05-11 02:16:40|100714.4|100612.8|100716.4|100615.4|100729.9|100615.5|100712.8|100599.4|73
1652235410000|2022-05-11 02:16:50|100715.8|100614.2|100716.7|100609.3|100729.2|100615.4|100713.6|100602.1|77
1652235420000|2022-05-11 02:17:00|100716|100611.4|100730.8|100636.7|100739.6|100643.2|100711.8|100599.7|79
1652235430000|2022-05-11 02:17:10|100732.7|100635|100718.8|100620.4|100733.7|100635|100713.7|100597.7|72
1652235440000|2022-05-11 02:17:20|100719.2|100621.2|100723.3|100616.4|100730.9|100623.3|100716.5|100610.3|70
1652235450000|2022-05-11 02:17:30|100725.2|100616.6|100720.3|100606.6|100728.2|100618.3|100713.4|100597.4|56
1652235460000|2022-05-11 02:17:40|100721|100606.7|100715.1|100599.1|100763.4|100647.4|100711.2|100597.2|67
1652235470000|2022-05-11 02:17:50|100714.6|100598.6|100717|100601|100742.7|100631.9|100711.5|100597.4|65
1652235480000|2022-05-11 02:18:00|100716.7|100600.7|100716.6|100600.6|100726|100617.2|100715.9|100599.9|49
1652235490000|2022-05-11 02:18:10|100716.9|100600.9|100728.1|100612.1|100733.6|100617.6|100715.7|100599.7|57
1652235500000|2022-05-11 02:18:20|100728|100612|100724.8|100608.8|100728.5|100612.5|100721.4|100605.4|49
1652235510000|2022-05-11 02:18:30|100725.8|100609.8|100720.2|100604.2|100726.4|100610.4|100714.4|100598.4|43
1652235520000|2022-05-11 02:18:40|100720|100604|100718.4|100602.4|100723.2|100607.2|100716.1|100600.1|41
1652235530000|2022-05-11 02:18:50|100718.2|100604|100710.1|100596.3|100720|100604|100702.4|100586.4|46
1652235540000|2022-05-11 02:19:00|100708.7|100596.6|100698.8|100587.9|100710.2|100596.8|100695.3|100585.9|58
1652235550000|2022-05-11 02:19:10|100698|100584.4|100699|100584.4|100706.6|100590.6|100698|100582|63
1652235560000|2022-05-11 02:19:20|100700.2|100584.6|100698.2|100582.2|100706|100590.1|100694.3|100582.2|68
1652235570000|2022-05-11 02:19:30|100699.9|100583.9|100698.3|100582.3|100702.6|100588.9|100691.8|100577|69
1652235580000|2022-05-11 02:19:40|100698.2|100582.2|100692.2|100577.5|100700|100584|100691.4|100576.4|61
1652235590000|2022-05-11 02:19:50|100692.3|100577.6|100686.8|100574.4|100697.1|100581.1|100686.8|100574.4|69
1652235600000|2022-05-11 02:20:00|100688|100574.1|100692|100578|100695.3|100579.3|100686.4|100574|28
1652235610000|2022-05-11 02:20:10|100691.9|100578.7|100695.7|100579.7|100695.9|100581.2|100684.6|100574|62
1652235620000|2022-05-11 02:20:20|100694.8|100578.8|100687.4|100572|100695.5|100579.5|100684.4|100570.7|63
1652235630000|2022-05-11 02:20:30|100685.8|100569.8|100685.9|100583.1|100695.1|100583.8|100682.1|100569.8|65
1652235640000|2022-05-11 02:20:40|100685.6|100582.8|100687.2|100581.3|100695.8|100583.7|100684.9|100578.9|61
1652235650000|2022-05-11 02:20:50|100685.8|100579.8|100694.2|100585.5|100702.8|100590|100683.7|100571.2|69
1652235660000|2022-05-11 02:21:00|100693.8|100585.4|100697.4|100581.4|100705.5|100589.5|100691.1|100578.8|72
1652235670000|2022-05-11 02:21:10|100697.6|100581.6|100621.7|100533.9|100698|100582.2|100619.5|100519.6|57
1652235680000|2022-05-11 02:21:20|100622.3|100538.1|100626.4|100532.5|100634.9|100540.2|100618.5|100532.5|50
1652235690000|2022-05-11 02:21:30|100626.5|100532.4|100667.5|100551.5|100672.1|100556.1|100624.5|100532.4|56
1652235700000|2022-05-11 02:21:40|100664.7|100548.7|100666.4|100550.4|100675.6|100559.6|100662.8|100546.8|64
1652235710000|2022-05-11 02:21:50|100666.3|100550.3|100668.6|100552.6|100669.7|100553.7|100664|100548|32
1652235720000|2022-05-11 02:22:00|100668.9|100552.9|100664.8|100548.8|100670.3|100554.3|100661.9|100545.9|41
1652235730000|2022-05-11 02:22:10|100664.9|100548.9|100668.8|100552.8|100673.4|100557.4|100664.2|100548.2|39
1652235740000|2022-05-11 02:22:20|100668.2|100552.2|100659.3|100543.3|100668.2|100552.2|100654.8|100538.8|15
1652235750000|2022-05-11 02:22:30|100659.7|100543.7|100659.8|100545.9|100668.1|100552.1|100656|100542.7|40
1652235760000|2022-05-11 02:22:40|100658.1|100546.1|100652|100537.2|100671.1|100555.1|100652|100537.2|66
1652235770000|2022-05-11 02:22:50|100654|100538|100655.2|100539.2|100661.8|100545.8|100648.1|100532.5|72
1652235780000|2022-05-11 02:23:00|100654.4|100538.4|100645|100534.8|100658.9|100542.9|100642.4|100529.7|65
1652235790000|2022-05-11 02:23:10|100644.8|100534.7|100659.3|100543.4|100659.5|100543.5|100644.8|100533.6|70
1652235800000|2022-05-11 02:23:20|100657.9|100543.7|100651.2|100537.2|100657.9|100544|100645.7|100532.1|54
1652235810000|2022-05-11 02:23:30|100650.8|100537.6|100648|100539.5|100653.5|100540.5|100647.8|100537.5|48
1652235820000|2022-05-11 02:23:40|100648.1|100539.6|100662.6|100547.2|100663.1|100548.3|100641.8|100531.5|60
1652235830000|2022-05-11 02:23:50|100659.2|100546.3|100660.3|100544.3|100667.2|100551.2|100658.4|100542.6|69
1652235840000|2022-05-11 02:24:00|100659.9|100543.9|100662.4|100546.4|100665.6|100549.6|100653.7|100540|70
1652235850000|2022-05-11 02:24:10|100662.7|100546.7|100660.8|100549.5|100668.9|100552.9|100658.3|100542.3|66
1652235860000|2022-05-11 02:24:20|100661.4|100549.4|100651.1|100542.3|100667.3|100551.3|100649.8|100539.2|69
1652235870000|2022-05-11 02:24:30|100652.7|100543.5|100663.3|100551.2|100679.1|100563.1|100652.4|100540.8|70
1652235880000|2022-05-11 02:24:40|100663.1|100551.9|100658.8|100546.1|100665.4|100552.5|100655.1|100539.5|65
1652235890000|2022-05-11 02:24:50|100657.5|100546.2|100666.4|100550.4|100667.6|100551.6|100657.5|100545.9|63
1652235900000|2022-05-11 02:25:00|100668.4|100552.4|100658.8|100549.4|100668.6|100552.6|100652.9|100541.7|68
1652235910000|2022-05-11 02:25:10|100658.2|100549.1|100665.8|100555.7|100669.3|100555.7|100655|100542.4|57
1652235920000|2022-05-11 02:25:20|100665.6|100555.6|100661.5|100553.4|100666.7|100557|100660.9|100551|49
1652235930000|2022-05-11 02:25:30|100661.6|100551.1|100651.5|100541.9|100664.9|100552.1|100650.4|100539.3|62
1652235940000|2022-05-11 02:25:40|100651.8|100542.1|100659.8|100550.8|100673|100557|100651.8|100540.5|71
1652235950000|2022-05-11 02:25:50|100658.3|100550.7|100656.9|100540.9|100663.9|100550.8|100652.1|100538.2|73
1652235960000|2022-05-11 02:26:00|100656.6|100540.6|100657.7|100545.4|100660.6|100545.4|100647.8|100534.4|73
1652235970000|2022-05-11 02:26:10|100653.9|100544.6|100656.8|100545.8|100665.1|100549.1|100652.2|100539.3|69
1652235980000|2022-05-11 02:26:20|100655.7|100545.7|100670.8|100554.8|100671.1|100555.1|100654.9|100545.7|63
1652235990000|2022-05-11 02:26:30|100669.9|100554.7|100680.2|100564.2|100680.7|100564.7|100669.3|100554.2|65
1652236000000|2022-05-11 02:26:40|100679.7|100563.7|100678.6|100563.5|100686.2|100576.3|100671.7|100560.8|67
1652236010000|2022-05-11 02:26:50|100680.4|100566.2|100686.2|100570.2|100686.4|100570.4|100674.9|100558.9|70
1652236020000|2022-05-11 02:27:00|100685.4|100569.4|100680.5|100565|100685.5|100569.5|100678.6|100563|63
1652236030000|2022-05-11 02:27:10|100681.9|100565.9|100684.1|100568.1|100687.2|100574.1|100678.3|100564.8|72
1652236040000|2022-05-11 02:27:20|100677.7|100561.7|100674.4|100563.8|100680.3|100567.7|100665.7|100556.8|76
1652236050000|2022-05-11 02:27:30|100673|100563.7|100677.2|100561.2|100681.5|100567|100669.2|100559.7|71
1652236060000|2022-05-11 02:27:40|100677.5|100561.5|100674.4|100559.5|100681.1|100565.1|100661.7|100553.3|74
1652236070000|2022-05-11 02:27:50|100674.3|100559.4|100671.2|100563.8|100680.9|100564.9|100667|100557.1|73
1652236080000|2022-05-11 02:28:00|100669.9|100563.6|100674.7|100560.9|100681.3|100565.3|100666.9|100560.6|71
1652236090000|2022-05-11 02:28:10|100675.5|100561|100666.2|100562|100680.5|100566.5|100663.4|100554.4|55
1652236100000|2022-05-11 02:28:20|100666.5|100562.2|100665.2|100565.2|100678.4|100565.6|100661.5|100557.7|42
1652236110000|2022-05-11 02:28:30|100665.1|100565.8|100679.5|100563.9|100688|100572|100662.3|100558.4|51
1652236120000|2022-05-11 02:28:40|100680|100564.4|100677|100561|100685.9|100569.9|100674.3|100558.3|53
1652236130000|2022-05-11 02:28:50|100676.8|100560.8|100680.3|100564.3|100680.6|100564.6|100676.8|100560.8|28
1652236140000|2022-05-11 02:29:00|100680.5|100564.5|100689.4|100579|100690.4|100579|100679.5|100563.9|42
1652236150000|2022-05-11 02:29:10|100689.5|100579.8|100690.6|100574.6|100698.4|100582.4|100688.6|100574.6|48
1652236160000|2022-05-11 02:29:20|100691.3|100575.3|100692.4|100576.4|100694.7|100578.7|100685.7|100570.9|51
1652236170000|2022-05-11 02:29:30|100691.8|100575.8|100693.3|100577.3|100693.3|100577.3|100683.1|100567.1|38
1652236180000|2022-05-11 02:29:40|100693.4|100577.4|100692.3|100576.3|100698.2|100582.2|100691.3|100575.3|34
1652236190000|2022-05-11 02:29:50|100692.4|100576.4|100682.4|100567.9|100692.4|100576.4|100676.3|100563.1|50
1652236200000|2022-05-11 02:30:00|100682.3|100569.1|100678.6|100562.6|100689.1|100573.1|100678.3|100562.3|46
1652236210000|2022-05-11 02:30:10|100678.5|100562.5|100679.1|100563.1|100686.1|100570.1|100678.5|100562.5|39
1652236220000|2022-05-11 02:30:20|100678.6|100562.6|100675|100559|100680.4|100564.4|100664.1|100552.8|50
1652236230000|2022-05-11 02:30:30|100677.7|100561.7|100677.6|100561.6|100677.7|100564.4|100673.3|100557.7|61
1652236240000|2022-05-11 02:30:40|100677.5|100561.5|100669.6|100553.6|100681.5|100565.5|100669.6|100553.6|40
1652236250000|2022-05-11 02:30:50|100669.7|100553.7|100679.9|100563.9|100688.2|100572.2|100669.6|100553.6|49
1652236260000|2022-05-11 02:31:00|100680.2|100564.2|100675|100559|100681.6|100565.6|100671.1|100555.2|46
1652236270000|2022-05-11 02:31:10|100674.9|100558.9|100678.5|100562.5|100683.5|100567.5|100673.2|100557.2|56
1652236280000|2022-05-11 02:31:20|100677|100561|100671.1|100560.4|100679.1|100563.1|100667.4|100552.7|51
1652236290000|2022-05-11 02:31:30|100669.6|100558.8|100683.2|100567.2|100686.1|100570.1|100669.5|100553.5|41
1652236300000|2022-05-11 02:31:40|100678.6|100562.6|100683.2|100567.2|100687|100571|100673.1|100557.1|68
1652236310000|2022-05-11 02:31:50|100686.9|100570.9|100680.3|100564.3|100687.5|100571.5|100675|100559|69
1652236320000|2022-05-11 02:32:00|100687.4|100571.4|100687.6|100576|100699.3|100583.3|100679.9|100563.9|61
1652236330000|2022-05-11 02:32:10|100690.1|100574.1|100692.3|100576.3|100702|100586|100689.1|100573.2|60
1652236340000|2022-05-11 02:32:20|100689.1|100573.1|100686.2|100570.2|100700.4|100584.4|100686.2|100570.2|64
1652236350000|2022-05-11 02:32:30|100689|100573|100692.3|100576.3|100699.9|100583.9|100684.5|100568.5|55
1652236360000|2022-05-11 02:32:40|100692.2|100576.2|100690.2|100574.2|100698.4|100582.4|100686.3|100570.3|55
1652236370000|2022-05-11 02:32:50|100690.1|100574.1|100689.6|100573.6|100700.5|100584.5|100683.6|100567.6|55
1652236380000|2022-05-11 02:33:00|100690.4|100574.4|100699.8|100583.8|100701.3|100585.3|100686.6|100570.6|51
1652236390000|2022-05-11 02:33:10|100698.7|100582.7|100690.5|100574.5|100702.2|100586.2|100686.8|100570.8|39
1652236400000|2022-05-11 02:33:20|100695.5|100579.5|100701.8|100585.8|100711|100595|100688.6|100572.6|40
1652236410000|2022-05-11 02:33:30|100701.9|100585.9|100701.6|100585.6|100703.5|100587.5|100699.1|100583.1|37
1652236420000|2022-05-11 02:33:40|100701.9|100585.9|100692.9|100576.9|100702.3|100586.3|100690.2|100574.2|25
1652236430000|2022-05-11 02:33:50|100693.2|100577.2|100703.6|100587.6|100703.6|100587.6|100693.2|100577.2|37
1652236440000|2022-05-11 02:34:00|100697.8|100581.8|100719.7|100604.8|100720.2|100604.8|100694.6|100578.6|51
1652236450000|2022-05-11 02:34:10|100719.2|100603.4|100715.6|100599.6|100725.5|100609.5|100715.2|100599.2|38
1652236460000|2022-05-11 02:34:20|100715.5|100599.5|100707.2|100591.2|100723.8|100607.8|100707.1|100591.1|49
1652236470000|2022-05-11 02:34:30|100708.4|100592.4|100718.3|100602.3|100723|100607|100707.2|100591.2|36
1652236480000|2022-05-11 02:34:40|100719.4|100603.4|100713.7|100597.7|100722|100606|100709.5|100593.5|47
1652236490000|2022-05-11 02:34:50|100713|100597|100713.7|100597.7|100717.9|100601.9|100709.3|100593.3|40
1652236500000|2022-05-11 02:35:00|100713.6|100597.6|100714.8|100598.8|100722.1|100606.1|100712.2|100596.2|46
1652236510000|2022-05-11 02:35:10|100716.8|100600.8|100714.2|100598.2|100721.3|100605.3|100713.5|100597.5|36
1652236520000|2022-05-11 02:35:20|100715.4|100599.4|100714.5|100598.5|100716.2|100600.2|100713.8|100597.8|35
1652236530000|2022-05-11 02:35:30|100714.8|100598.8|100717.7|100601.7|100718.7|100603.9|100714.2|100598.2|29
1652236540000|2022-05-11 02:35:40|100717.3|100601.3|100709.9|100593.9|100717.3|100601.3|100706.9|100590.9|16
1652236550000|2022-05-11 02:35:50|100710.9|100594.9|100714.3|100598.3|100720.4|100604.4|100710.9|100594.9|33
1652236560000|2022-05-11 02:36:00|100721.7|100605.7|100718.2|100602.2|100723.3|100607.3|100715.4|100599.4|35
1652236570000|2022-05-11 02:36:10|100716.1|100600.1|100717.5|100601.5|100723.2|100607.2|100713.3|100597.3|33
1652236580000|2022-05-11 02:36:20|100718.8|100602.8|100720.3|100604.3|100721.2|100605.2|100716.8|100600.8|20
1652236590000|2022-05-11 02:36:30|100719.4|100603.4|100697.1|100581.1|100720.3|100604.3|100695|100579|54
1652236600000|2022-05-11 02:36:40|100707.2|100591.2|100705.7|100589.7|100714.1|100598.1|100698.9|100582.9|76
1652236610000|2022-05-11 02:36:50|100704.6|100588.6|100702.1|100586.1|100711.8|100595.8|100698.7|100582.7|69
1652236620000|2022-05-11 02:37:00|100704.5|100588.5|100708.6|100592.6|100711.3|100595.3|100703.5|100587.5|53
1652236630000|2022-05-11 02:37:10|100708.4|100592.4|100707.6|100591.6|100709|100593|100701.8|100585.8|58
1652236640000|2022-05-11 02:37:20|100707.3|100591.3|100702.7|100586.7|100710.3|100594.3|100700.1|100584.1|43
1652236650000|2022-05-11 02:37:30|100706.4|100590.4|100695.4|100579.4|100711.9|100595.9|100690.6|100574.6|64
1652236660000|2022-05-11 02:37:40|100696.4|100580.4|100694.1|100578.1|100703|100587|100684.9|100568.9|72
1652236670000|2022-05-11 02:37:50|100690.1|100574.1|100692.2|100576.2|100701.6|100585.6|100688.1|100572.1|63
1652236680000|2022-05-11 02:38:00|100691.1|100575.1|100727.3|100611.3|100728.2|100612.2|100691.1|100575.1|73
1652236690000|2022-05-11 02:38:10|100728|100612|100692.7|100576.7|100728|100612|100690.6|100574.6|74
1652236700000|2022-05-11 02:38:20|100692.3|100576.3|100697.5|100581.5|100701.8|100585.8|100690.2|100574.2|58
1652236710000|2022-05-11 02:38:30|100700.1|100584.1|100708.2|100592.2|100712.2|100596.2|100700|100584|40
1652236720000|2022-05-11 02:38:40|100709|100593|100711.4|100595.4|100719|100603|100703.4|100587.4|53
1652236730000|2022-05-11 02:38:50|100716.3|100600.3|100708.2|100592.2|100716.3|100600.3|100698.7|100582.7|70
1652236740000|2022-05-11 02:39:00|100711|100595|100701.8|100585.8|100716.1|100600.1|100698.8|100582.8|74
1652236750000|2022-05-11 02:39:10|100701.9|100585.9|100706.8|100590.8|100708.3|100592.3|100701.7|100585.7|38
1652236760000|2022-05-11 02:39:20|100707|100591|100700.7|100584.7|100711.9|100595.9|100692.8|100576.8|50
1652236770000|2022-05-11 02:39:30|100700.8|100584.8|100708.1|100592.1|100708.8|100592.8|100695|100579|50
1652236780000|2022-05-11 02:39:40|100707.4|100591.4|100702.9|100586.9|100708.2|100592.2|100691.9|100575.9|75
1652236790000|2022-05-11 02:39:50|100704.3|100588.3|100702.4|100586.4|100709.6|100593.6|100695.6|100579.6|77
1652236800000|2022-05-11 02:40:00|100699.8|100583.8|100679.8|100563.8|100713.2|100597.2|100677|100561|72
1652236810000|2022-05-11 02:40:10|100679.7|100563.7|100673.9|100557.9|100683.1|100567.1|100672.7|100556.7|57
1652236820000|2022-05-11 02:40:20|100673.6|100557.6|100675|100559|100684.8|100568.8|100673.6|100557.6|51
1652236830000|2022-05-11 02:40:30|100671.1|100555.1|100674|100558|100688.5|100572.5|100671.1|100555.1|70
1652236840000|2022-05-11 02:40:40|100674.8|100558.8|100671.3|100555.3|100679.8|100563.8|100666.1|100550.1|46
1652236850000|2022-05-11 02:40:50|100675.2|100559.2|100669.1|100553.1|100680.7|100564.7|100667.9|100551.9|68
1652236860000|2022-05-11 02:41:00|100670.5|100554.5|100677|100561|100684.1|100568.1|100670.5|100554.5|61
1652236870000|2022-05-11 02:41:10|100676.9|100560.9|100676.4|100560.4|100679.6|100563.6|100673.6|100557.6|48
1652236880000|2022-05-11 02:41:20|100676.2|100560.2|100674.3|100558.3|100677.8|100561.8|100664.2|100548.2|39
1652236890000|2022-05-11 02:41:30|100675.6|100559.6|100680.7|100564.7|100684.9|100568.9|100671.1|100555.1|42
1652236900000|2022-05-11 02:41:40|100680|100564|100676.8|100560.8|100687.6|100571.6|100672.7|100556.7|60
1652236910000|2022-05-11 02:41:50|100675.8|100559.8|100677.2|100561.2|100684.3|100568.3|100671.7|100555.7|66
1652236920000|2022-05-11 02:42:00|100676.6|100560.6|100672.3|100556.3|100685.1|100569.1|100671.6|100555.6|62
1652236930000|2022-05-11 02:42:10|100671.7|100555.7|100677.2|100561.2|100687.1|100571.1|100664.4|100548.4|62
1652236940000|2022-05-11 02:42:20|100677.6|100561.6|100671.4|100555.4|100686.3|100570.3|100667.8|100551.8|52
1652236950000|2022-05-11 02:42:30|100672.9|100556.9|100669.4|100553.4|100682.3|100566.3|100665.2|100549.2|68
1652236960000|2022-05-11 02:42:40|100672.3|100556.3|100675.4|100559.4|100675.5|100559.5|100666.9|100550.9|45
1652236970000|2022-05-11 02:42:50|100675.3|100559.3|100678.1|100562.1|100678.1|100562.1|100670.7|100554.7|42
1652236980000|2022-05-11 02:43:00|100678.2|100562.2|100684.8|100568.8|100688.1|100572.1|100663.8|100547.8|66
1652236990000|2022-05-11 02:43:10|100684.6|100568.6|100670.2|100554.2|100690.8|100574.8|100670.2|100554.2|60
1652237000000|2022-05-11 02:43:20|100682.4|100566.4|100672|100556|100686|100570|100668.1|100552.1|67
1652237010000|2022-05-11 02:43:30|100665.2|100549.2|100670.8|100554.8|100678.7|100562.7|100665.2|100549.2|49
1652237020000|2022-05-11 02:43:40|100671.8|100555.8|100677.9|100561.9|100678.1|100562.1|100671.8|100555.8|32
1652237030000|2022-05-11 02:43:50|100678.1|100562.1|100675.9|100559.9|100679.9|100563.9|100672.5|100556.5|24
1652237040000|2022-05-11 02:44:00|100677.4|100561.4|100682.9|100566.9|100690.7|100574.7|100674.2|100558.2|67
1652237050000|2022-05-11 02:44:10|100689.9|100573.9|100683.6|100567.6|100694.1|100578.1|100677.7|100561.7|74
1652237060000|2022-05-11 02:44:20|100683|100567|100682.4|100566.4|100694.3|100578.3|100676.1|100560.1|55
1652237070000|2022-05-11 02:44:30|100678.2|100562.2|100685.9|100569.9|100686|100570|100676.5|100560.5|35
1652237080000|2022-05-11 02:44:40|100685.7|100569.7|100679.1|100563.1|100691.2|100575.2|100676.5|100560.5|39
1652237090000|2022-05-11 02:44:50|100678.9|100562.9|100673.6|100557.6|100686.1|100570.1|100672.6|100556.6|44
1652237100000|2022-05-11 02:45:00|100675.1|100559.1|100689.3|100573.3|100703|100587|100675.1|100559.1|53
1652237110000|2022-05-11 02:45:10|100690.5|100574.5|100693.8|100577.8|100701|100585|100690.5|100574.5|59
1652237120000|2022-05-11 02:45:20|100692.7|100576.7|100707.4|100591.4|100709.4|100593.4|100688.4|100572.4|64
1652237130000|2022-05-11 02:45:30|100711.2|100595.2|100719.1|100603.1|100724|100608|100703.4|100587.4|75
1652237140000|2022-05-11 02:45:40|100717.3|100601.3|100721|100605|100728.3|100612.3|100711.9|100595.9|70
1652237150000|2022-05-11 02:45:50|100720.8|100604.8|100722.1|100606.1|100738.1|100622.1|100716.9|100600.9|74
1652237160000|2022-05-11 02:46:00|100720.8|100604.8|100727.8|100611.8|100733.6|100617.6|100714.9|100598.9|67
1652237170000|2022-05-11 02:46:10|100729.9|100613.9|100714.2|100598.2|100729.9|100613.9|100709.3|100593.3|44
1652237180000|2022-05-11 02:46:20|100715.2|100599.2|100721|100605|100727.3|100611.3|100713.2|100597.2|61
1652237190000|2022-05-11 02:46:30|100722.6|100606.6|100714.8|100598.8|100728.6|100612.6|100713.6|100597.6|59
1652237200000|2022-05-11 02:46:40|100719.2|100603.2|100716.7|100600.7|100724|100608|100713.4|100597.4|71
1652237210000|2022-05-11 02:46:50|100716.5|100600.5|100716.5|100600.5|100720.7|100604.7|100715.1|100599.1|40
1652237220000|2022-05-11 02:47:00|100716.3|100600.3|100713.1|100597.1|100716.6|100600.6|100708.6|100592.6|33
1652237230000|2022-05-11 02:47:10|100713.3|100597.3|100713.9|100597.9|100719.6|100603.6|100705.3|100589.3|55
1652237240000|2022-05-11 02:47:20|100717.3|100601.3|100711.7|100595.7|100717.3|100601.3|100706.3|100590.3|42
1652237250000|2022-05-11 02:47:30|100712.5|100596.5|100709.7|100593.7|100716.6|100600.6|100702.2|100586.2|55
1652237260000|2022-05-11 02:47:40|100704.9|100588.9|100709.8|100593.8|100722.5|100606.5|100704.9|100588.9|67
1652237270000|2022-05-11 02:47:50|100708.7|100592.7|100710.2|100594.2|100710.8|100594.8|100708|100592|34
1652237280000|2022-05-11 02:48:00|100711.1|100595.1|100711.4|100595.4|100717.2|100601.2|100708.3|100592.3|41
1652237290000|2022-05-11 02:48:10|100710.9|100594.9|100705.8|100589.8|100715.3|100599.3|100701.5|100585.5|55
1652237300000|2022-05-11 02:48:20|100705.2|100589.2|100704.1|100588.1|100709.7|100593.7|100701.3|100585.3|58
1652237310000|2022-05-11 02:48:30|100710.1|100594.1|100696.8|100580.8|100710.9|100594.9|100696.8|100580.8|52
1652237320000|2022-05-11 02:48:40|100693.9|100577.9|100699.1|100583.1|100707.3|100591.3|100692.9|100576.9|67
1652237330000|2022-05-11 02:48:50|100698.5|100582.5|100690.5|100574.5|100704.9|100588.9|100683.7|100567.7|70
1652237340000|2022-05-11 02:49:00|100693.3|100577.3|100678|100562|100693.3|100577.3|100674.9|100558.9|74
1652237350000|2022-05-11 02:49:10|100678.1|100562.1|100691.3|100575.3|100702.1|100586.1|100675.3|100559.3|54
1652237360000|2022-05-11 02:49:20|100688.3|100572.3|100687.3|100571.3|100700.6|100584.6|100685.7|100569.7|71
1652237370000|2022-05-11 02:49:30|100689.1|100573.1|100693|100577|100697.6|100581.6|100688|100572|48
1652237380000|2022-05-11 02:49:40|100693.1|100577.1|100696.4|100580.4|100696.5|100580.5|100689.8|100573.8|28
1652237390000|2022-05-11 02:49:50|100696.5|100580.5|100697.1|100581.1|100702.3|100586.3|100689.1|100573.1|65
1652237400000|2022-05-11 02:50:00|100697|100581|100696.8|100580.8|100706.5|100590.5|100688.7|100572.7|68
1652237410000|2022-05-11 02:50:10|100697.4|100581.4|100695.1|100579.1|100710.1|100594.1|100692.9|100576.9|66
1652237420000|2022-05-11 02:50:20|100696.8|100580.8|100692.4|100576.4|100706.7|100590.7|100685.4|100569.4|64
1652237430000|2022-05-11 02:50:30|100692.8|100576.8|100693.4|100577.4|100695.1|100579.1|100683.3|100567.3|67
1652237440000|2022-05-11 02:50:40|100680.5|100564.5|100684.7|100568.7|100692|100576|100680.5|100564.5|66
1652237450000|2022-05-11 02:50:50|100684.5|100568.5|100677.9|100561.9|100684.7|100568.7|100671.4|100555.4|56
1652237460000|2022-05-11 02:51:00|100680.1|100564.1|100687.9|100571.9|100693.1|100577.1|100678.2|100562.2|70
1652237470000|2022-05-11 02:51:10|100688.1|100572.1|100689.7|100573.7|100692|100576|100683.5|100567.5|52
1652237480000|2022-05-11 02:51:20|100690.1|100574.1|100690.8|100574.8|100697|100581|100683.9|100567.9|66
1652237490000|2022-05-11 02:51:30|100687.9|100571.9|100693.1|100577.1|100696.7|100580.7|100682|100566|70
1652237500000|2022-05-11 02:51:40|100691.6|100575.6|100687.8|100571.8|100693.6|100577.6|100687|100571|55
1652237510000|2022-05-11 02:51:50|100693.6|100577.6|100685.9|100569.9|100693.6|100577.6|100682.5|100566.5|67
1652237520000|2022-05-11 02:52:00|100686.3|100570.3|100678.4|100562.4|100690.9|100574.9|100675.4|100559.4|62
1652237530000|2022-05-11 02:52:10|100685.8|100569.8|100679.5|100563.5|100692.1|100576.1|100675.7|100559.7|68
1652237540000|2022-05-11 02:52:20|100679.6|100563.6|100680|100564|100688.9|100572.9|100677.3|100561.3|43
1652237550000|2022-05-11 02:52:30|100681|100565|100679.4|100563.4|100686.4|100570.4|100674.7|100558.7|60
1652237560000|2022-05-11 02:52:40|100676.5|100560.5|100673.8|100557.8|100680.2|100564.2|100673.7|100557.7|57
1652237570000|2022-05-11 02:52:50|100674.1|100558.1|100671.9|100555.9|100681.8|100565.8|100670|100554|46
1652237580000|2022-05-11 02:53:00|100672.1|100556.1|100668.6|100552.6|100680.6|100564.6|100666.8|100550.8|68
1652237590000|2022-05-11 02:53:10|100668.1|100552.1|100672.8|100556.8|100676.6|100560.6|100667.4|100551.4|51
1652237600000|2022-05-11 02:53:20|100673.5|100557.5|100683.9|100567.9|100686.3|100570.3|100670.4|100554.4|63
1652237610000|2022-05-11 02:53:30|100680.5|100564.5|100684.3|100568.3|100692.7|100576.7|100674.3|100558.3|69
1652237620000|2022-05-11 02:53:40|100685|100569|100683.5|100567.5|100690|100574|100681.7|100565.7|63
1652237630000|2022-05-11 02:53:50|100683.3|100567.3|100681.5|100565.5|100683.3|100567.3|100679.2|100563.2|51
1652237640000|2022-05-11 02:54:00|100681.9|100565.9|100676.4|100560.4|100683|100567|100667|100551|47
1652237650000|2022-05-11 02:54:10|100675.4|100559.4|100686.4|100570.4|100690.8|100574.8|100675.1|100559.1|61
1652237660000|2022-05-11 02:54:20|100670.6|100554.6|100674.3|100558.3|100687.1|100571.1|100670.6|100554.6|58
1652237670000|2022-05-11 02:54:30|100673.4|100557.4|100673.1|100557.1|100677.9|100561.9|100667.7|100551.7|37
1652237680000|2022-05-11 02:54:40|100672.7|100556.7|100669.1|100553.1|100681.7|100565.7|100662.4|100546.4|58
1652237690000|2022-05-11 02:54:50|100673.4|100557.4|100666.1|100550.1|100685.2|100569.2|100664.5|100548.5|59
1652237700000|2022-05-11 02:55:00|100666.3|100550.3|100676.9|100560.9|100686.5|100570.5|100666.3|100550.3|67
1652237710000|2022-05-11 02:55:10|100676.7|100560.7|100670.8|100554.8|100679.9|100563.9|100670.7|100554.7|46
1652237720000|2022-05-11 02:55:20|100673.2|100557.2|100677.7|100561.7|100682.6|100566.6|100671.6|100555.6|54
1652237730000|2022-05-11 02:55:30|100674.3|100558.3|100675.5|100559.5|100687.7|100571.7|100671.4|100555.4|61
1652237740000|2022-05-11 02:55:40|100675.2|100559.2|100672.1|100556.1|100683|100567|100666.3|100550.3|57
1652237750000|2022-05-11 02:55:50|100671.8|100555.8|100670.3|100554.3|100677.7|100561.7|100663.1|100547.1|61
1652237760000|2022-05-11 02:56:00|100672|100556|100676.6|100560.6|100686.9|100570.9|100665.5|100549.5|69
1652237770000|2022-05-11 02:56:10|100676.5|100560.5|100678.1|100562.1|100683.1|100567.1|100667.4|100551.4|67
1652237780000|2022-05-11 02:56:20|100680.7|100564.7|100671.1|100555.1|100686.9|100570.9|100671.1|100555.1|69
1652237790000|2022-05-11 02:56:30|100671|100555|100670.7|100554.7|100689.7|100573.7|100670.7|100554.7|73
1652237800000|2022-05-11 02:56:40|100675.6|100559.6|100673.3|100557.3|100686.9|100570.9|100664.8|100548.8|71
1652237810000|2022-05-11 02:56:50|100675.4|100559.4|100696.2|100580.2|100698|100582|100674.9|100558.9|75
1652237820000|2022-05-11 02:57:00|100695.7|100579.7|100692.4|100576.4|100698.3|100582.3|100685.3|100569.3|67
1652237830000|2022-05-11 02:57:10|100692.6|100576.6|100682|100566|100694.5|100578.5|100679.6|100563.6|52
1652237840000|2022-05-11 02:57:20|100681.8|100565.8|100680.6|100564.6|100691.5|100575.5|100678|100562|64
1652237850000|2022-05-11 02:57:30|100680.3|100564.3|100679.3|100563.3|100696.1|100580.1|100674.4|100558.4|73
1652237860000|2022-05-11 02:57:40|100679.5|100563.5|100684.4|100568.4|100690.1|100574.1|100677.9|100561.9|48
1652237870000|2022-05-11 02:57:50|100684.8|100568.8|100686.5|100570.5|100690.4|100574.4|100679.4|100563.4|57
1652237880000|2022-05-11 02:58:00|100686.8|100570.8|100682.9|100566.9|100687.9|100571.9|100678.1|100562.1|40
1652237890000|2022-05-11 02:58:10|100683.1|100567.1|100692.5|100576.5|100692.5|100576.5|100680.9|100564.9|61
1652237900000|2022-05-11 02:58:20|100685.9|100569.9|100701.9|100585.9|100704.7|100588.7|100680.5|100564.5|70
1652237910000|2022-05-11 02:58:30|100691.4|100575.4|100688.4|100572.4|100707.3|100591.3|100685.4|100569.4|69
1652237920000|2022-05-11 02:58:40|100690.4|100574.4|100684.9|100568.9|100691|100575|100683.7|100567.7|52
1652237930000|2022-05-11 02:58:50|100687.2|100571.2|100685.5|100569.5|100697.1|100581.1|100680.4|100564.4|52
1652237940000|2022-05-11 02:59:00|100687.8|100571.8|100684.4|100568.4|100693.2|100577.2|100682|100566|49
1652237950000|2022-05-11 02:59:10|100679.6|100563.6|100688|100572|100688.4|100572.4|100679.4|100563.4|41
1652237960000|2022-05-11 02:59:20|100688.1|100572.1|100686.2|100570.2|100690.9|100574.9|100676.3|100560.3|50
1652237970000|2022-05-11 02:59:30|100686.3|100570.3|100677.4|100561.4|100691|100575|100677.4|100561.4|66
1652237980000|2022-05-11 02:59:40|100679.8|100563.8|100671.5|100555.5|100682.9|100566.9|100661.5|100545.5|57
1652237990000|2022-05-11 02:59:50|100669|100553|100672.4|100556.4|100676.2|100560.2|100663.9|100547.9|52
1652238000000|2022-05-11 03:00:00|100672.7|100556.7|100676.1|100560.1|100682.3|100566.3|100671.8|100555.8|53
1652238010000|2022-05-11 03:00:10|100673.9|100557.9|100684.8|100568.8|100685.2|100569.2|100662.2|100546.2|74
1652238020000|2022-05-11 03:00:20|100680.4|100564.4|100677.4|100561.4|100685.9|100569.9|100672.4|100556.4|55
1652238030000|2022-05-11 03:00:30|100679.7|100563.7|100685.6|100569.6|100690.1|100574.1|100679.7|100563.7|60
1652238040000|2022-05-11 03:00:40|100680.4|100564.4|100682.8|100566.8|100686.3|100570.3|100673.7|100557.7|56
1652238050000|2022-05-11 03:00:50|100681.9|100565.9|100681.6|100565.6|100683.2|100567.2|100672.2|100556.2|48
1652238060000|2022-05-11 03:01:00|100679.2|100563.2|100681|100565|100682.4|100566.4|100670.6|100554.6|58
1652238070000|2022-05-11 03:01:10|100678|100562|100682.6|100566.6|100687.1|100571.1|100673.8|100557.8|48
1652238080000|2022-05-11 03:01:20|100683.9|100567.9|100685.5|100569.5|100687.6|100571.6|100675.9|100559.9|38
1652238090000|2022-05-11 03:01:30|100685|100569|100683.5|100567.5|100693.6|100577.6|100680.4|100564.4|53
1652238100000|2022-05-11 03:01:40|100683.7|100567.7|100688.4|100572.4|100691.6|100575.6|100681.9|100565.9|40
1652238110000|2022-05-11 03:01:50|100689.1|100573.1|100678.8|100562.8|100689.1|100573.1|100676.7|100560.7|55
1652238120000|2022-05-11 03:02:00|100676|100560|100676.3|100560.3|100680.2|100564.2|100669.3|100553.3|53
1652238130000|2022-05-11 03:02:10|100676.4|100560.4|100671.6|100555.6|100683.1|100567.1|100671.6|100555.6|56
1652238140000|2022-05-11 03:02:20|100671.3|100555.3|100667.8|100551.8|100673.1|100557.1|100660.3|100544.3|59
1652238150000|2022-05-11 03:02:30|100663.9|100547.9|100667.5|100551.5|100677.6|100561.6|100657.9|100541.9|50
1652238160000|2022-05-11 03:02:40|100666.5|100550.5|100666.6|100550.6|100671.6|100555.6|100659.9|100543.9|45
1652238170000|2022-05-11 03:02:50|100663|100547|100667.2|100551.2|100667.8|100551.8|100661.8|100545.8|23
1652238180000|2022-05-11 03:03:00|100670.1|100554.1|100677.2|100561.2|100681.2|100565.2|100663.8|100547.8|66
1652238190000|2022-05-11 03:03:10|100676.7|100560.7|100672.2|100556.2|100690.6|100574.6|100663.3|100547.3|75
1652238200000|2022-05-11 03:03:20|100671.7|100555.7|100670.5|100554.5|100672.5|100556.5|100665.4|100549.4|45
1652238210000|2022-05-11 03:03:30|100669.7|100553.7|100671.2|100555.2|100679.1|100563.1|100667.9|100551.9|42
1652238220000|2022-05-11 03:03:40|100673.2|100557.2|100667.6|100551.6|100679.7|100563.7|100663.6|100547.6|53
1652238230000|2022-05-11 03:03:50|100667.8|100551.8|100664.6|100548.6|100679.5|100563.5|100657.4|100541.4|63
1652238240000|2022-05-11 03:04:00|100666.2|100550.2|100671.3|100555.3|100681.6|100565.6|100663.8|100547.8|65
1652238250000|2022-05-11 03:04:10|100667.2|100551.2|100665.1|100549.1|100677.9|100561.9|100657.7|100541.7|68
1652238260000|2022-05-11 03:04:20|100665.2|100549.2|100665.3|100549.3|100667.7|100551.7|100664.3|100548.3|27
1652238270000|2022-05-11 03:04:30|100665.8|100549.8|100670.6|100554.6|100671.1|100555.1|100660.7|100544.7|50
1652238280000|2022-05-11 03:04:40|100671.1|100555.1|100660.5|100544.5|100671.9|100555.9|100655.4|100539.4|50
1652238290000|2022-05-11 03:04:50|100660.2|100544.2|100662.2|100546.2|100667.4|100551.4|100652.6|100536.6|66
1652238300000|2022-05-11 03:05:00|100662.4|100546.4|100655.4|100539.4|100668.2|100552.2|100648.6|100532.6|69
1652238310000|2022-05-11 03:05:10|100659.7|100543.7|100647.1|100531.1|100663|100547|100647.1|100531.1|39
1652238320000|2022-05-11 03:05:20|100649.4|100533.4|100650.8|100534.8|100651.5|100535.5|100647.5|100531.5|27
1652238330000|2022-05-11 03:05:30|100650.5|100534.5|100654|100538|100670.2|100554.2|100649|100533|39
1652238340000|2022-05-11 03:05:40|100656|100540|100660|100544|100668.4|100552.4|100650.8|100534.8|53
1652238350000|2022-05-11 03:05:50|100659|100543|100661.4|100545.4|100670.7|100554.7|100646|100530|53
1652238360000|2022-05-11 03:06:00|100659.8|100543.8|100657.2|100541.2|100669.2|100553.2|100650.4|100534.4|73
1652238370000|2022-05-11 03:06:10|100656.9|100540.9|100668.3|100552.3|100669.6|100553.6|100656.4|100540.4|65
1652238380000|2022-05-11 03:06:20|100667|100551|100657.8|100541.8|100671.6|100555.6|100652.2|100536.2|75
1652238390000|2022-05-11 03:06:30|100658.3|100542.3|100665.5|100549.5|100676|100560|100650.5|100534.5|65
1652238400000|2022-05-11 03:06:40|100665.2|100549.2|100652|100536|100665.2|100549.2|100648.6|100532.6|57
1652238410000|2022-05-11 03:06:50|100653.4|100537.4|100661.5|100545.5|100664.2|100548.2|100648.5|100532.5|37
1652238420000|2022-05-11 03:07:00|100654.8|100538.8|100655.8|100539.8|100671|100555|100649.6|100533.6|63
1652238430000|2022-05-11 03:07:10|100657.1|100541.1|100658.3|100542.3|100670.7|100554.7|100649.7|100533.7|67
1652238440000|2022-05-11 03:07:20|100668.2|100552.2|100656.8|100540.8|100668.9|100552.9|100653.8|100537.8|53
1652238450000|2022-05-11 03:07:30|100655.9|100539.9|100655.8|100539.8|100657.3|100541.3|100655.2|100539.2|18
1652238460000|2022-05-11 03:07:40|100656.4|100540.4|100655.8|100539.8|100656.7|100540.7|100654.7|100538.7|17
1652238470000|2022-05-11 03:07:50|100656.1|100540.1|100654|100538|100666.6|100550.6|100653.7|100537.7|42
1652238480000|2022-05-11 03:08:00|100655.3|100539.3|100641.5|100525.5|100661.7|100545.7|100637.2|100521.2|58
1652238490000|2022-05-11 03:08:10|100642.5|100526.5|100646.7|100530.7|100646.9|100530.9|100642.1|100526.1|42
1652238500000|2022-05-11 03:08:20|100646.2|100530.2|100651.8|100535.8|100657.4|100541.4|100645.9|100529.9|63
1652238510000|2022-05-11 03:08:30|100651.4|100535.4|100658.1|100542.1|100663.3|100547.3|100643.9|100527.9|65
1652238520000|2022-05-11 03:08:40|100656.6|100540.6|100653.5|100537.5|100661.2|100545.2|100647|100531|71
1652238530000|2022-05-11 03:08:50|100657|100541|100652.8|100536.8|100658.7|100542.7|100646.1|100530.1|45
1652238540000|2022-05-11 03:09:00|100652.5|100536.5|100659.4|100543.4|100665.8|100549.8|100649.5|100533.5|72
1652238550000|2022-05-11 03:09:10|100653.9|100537.9|100652.6|100536.6|100671.8|100555.8|100648.5|100532.5|75
1652238560000|2022-05-11 03:09:20|100652.7|100536.7|100656.7|100540.7|100656.8|100540.8|100648.5|100532.5|42
1652238570000|2022-05-11 03:09:30|100656.8|100540.8|100655.4|100539.4|100656.9|100540.9|100655.4|100539.4|16
1652238580000|2022-05-11 03:09:40|100655.5|100539.5|100661|100545|100665.7|100549.7|100648.4|100532.4|67
1652238590000|2022-05-11 03:09:50|100660.5|100544.5|100655.9|100539.9|100661.5|100545.5|100652.1|100536.2|55
1652238600000|2022-05-11 03:10:00|100656.1|100540.1|100656.9|100540.9|100658.6|100542.6|100650.7|100534.7|44
1652238610000|2022-05-11 03:10:10|100657|100541|100664.8|100548.8|100683.6|100567.6|100653|100537|64
1652238620000|2022-05-11 03:10:20|100664.9|100548.9|100667.8|100551.8|100675.5|100559.5|100663.5|100547.5|55
1652238630000|2022-05-11 03:10:30|100669.6|100553.6|100665.1|100549.1|100674.3|100558.3|100660.5|100544.5|64
1652238640000|2022-05-11 03:10:40|100664.3|100548.3|100677.9|100561.9|100684|100568|100664.3|100548.3|59
1652238650000|2022-05-11 03:10:50|100678|100562|100678.7|100562.7|100685.2|100569.2|100670.5|100554.5|58
1652238660000|2022-05-11 03:11:00|100678.9|100562.9|100675.9|100559.9|100679.9|100563.9|100666.6|100550.6|52
1652238670000|2022-05-11 03:11:10|100676|100560|100680.1|100564.1|100680.1|100564.1|100672.6|100556.6|28
1652238680000|2022-05-11 03:11:20|100678.2|100562.2|100668.3|100552.3|100681.2|100565.2|100662.8|100546.8|38
1652238690000|2022-05-11 03:11:30|100668.4|100552.4|100672|100556|100677.2|100561.2|100662.2|100546.2|52
1652238700000|2022-05-11 03:11:40|100671|100555|100667.2|100551.2|100674.5|100558.5|100661.1|100545.1|41
1652238710000|2022-05-11 03:11:50|100669.2|100553.2|100665.4|100549.4|100672.2|100556.2|100661.2|100545.2|57
1652238720000|2022-05-11 03:12:00|100665.9|100549.9|100668.7|100552.7|100676.2|100560.2|100660.8|100544.8|68
1652238730000|2022-05-11 03:12:10|100665.6|100549.6|100661.2|100545.2|100671.1|100555.1|100657.6|100541.6|58
1652238740000|2022-05-11 03:12:20|100656.5|100540.5|100659.1|100543.1|100671.4|100555.4|100654.1|100538.1|67
1652238750000|2022-05-11 03:12:30|100657.6|100541.6|100665.5|100549.5|100665.5|100549.5|100655.7|100539.7|47
1652238760000|2022-05-11 03:12:40|100657.1|100541.1|100661.5|100545.5|100661.5|100545.5|100655.5|100539.5|30
1652238770000|2022-05-11 03:12:50|100663.3|100547.3|100664|100548|100667.6|100551.6|100652|100536|61
1652238780000|2022-05-11 03:13:00|100664.4|100548.4|100672.2|100556.2|100674.5|100558.5|100659.1|100543.1|63
1652238790000|2022-05-11 03:13:10|100664.4|100548.4|100667.3|100551.3|100685|100569|100654.5|100538.5|73
1652238800000|2022-05-11 03:13:20|100668.1|100552.1|100665.6|100549.6|100676.2|100560.2|100660.5|100544.5|63
1652238810000|2022-05-11 03:13:30|100665.4|100549.4|100662.5|100546.5|100673.8|100557.8|100658.1|100542.1|58
1652238820000|2022-05-11 03:13:40|100663.3|100547.3|100665.7|100549.7|100675.4|100559.4|100661|100545|52
1652238830000|2022-05-11 03:13:50|100665.4|100549.4|100663.1|100547.1|100672.4|100556.4|100657.2|100541.2|58
1652238840000|2022-05-11 03:14:00|100664.6|100548.6|100664.6|100548.6|100669.2|100553.2|100651.9|100535.9|53
1652238850000|2022-05-11 03:14:10|100663.7|100547.7|100649.4|100533.4|100666.5|100550.5|100649.4|100533.4|26
1652238860000|2022-05-11 03:14:20|100651.1|100535.1|100655.9|100539.9|100656|100540|100651.1|100535.1|18
1652238870000|2022-05-11 03:14:30|100655.6|100539.6|100659|100543|100663.7|100547.7|100651.5|100535.5|47
1652238880000|2022-05-11 03:14:40|100650.2|100534.2|100664|100548|100667|100551|100646.3|100530.3|65
1652238890000|2022-05-11 03:14:50|100664.6|100548.6|100659.1|100543.1|100666.7|100550.7|100652.8|100536.8|70
1652238900000|2022-05-11 03:15:00|100664.7|100548.7|100663.9|100547.9|100671.2|100555.2|100658.3|100542.3|59
1652238910000|2022-05-11 03:15:10|100662.4|100546.4|100688.3|100572.3|100701.8|100585.8|100653.3|100537.3|73
1652238920000|2022-05-11 03:15:20|100679.4|100563.4|100666.9|100550.9|100692.2|100576.2|100662.1|100546.1|44
1652238930000|2022-05-11 03:15:30|100668|100552|100665.7|100549.7|100673.6|100557.6|100657.6|100541.6|47
1652238940000|2022-05-11 03:15:40|100666.3|100550.3|100666.8|100550.8|100676.5|100560.5|100658.4|100542.4|61
1652238950000|2022-05-11 03:15:50|100672.3|100556.3|100681.3|100565.3|100681.3|100565.3|100660.4|100544.4|42
1652238960000|2022-05-11 03:16:00|100670.6|100554.6|100667.5|100551.5|100674.5|100558.5|100660.8|100544.8|47
1652238970000|2022-05-11 03:16:10|100667.7|100551.7|100665.1|100549.1|100673.5|100557.5|100656.2|100540.2|68
1652238980000|2022-05-11 03:16:20|100665.3|100549.3|100671.7|100555.7|100671.7|100555.7|100662.2|100546.2|31
1652238990000|2022-05-11 03:16:30|100671.2|100555.2|100657.7|100541.7|100671.2|100555.2|100657.2|100541.2|31
1652239000000|2022-05-11 03:16:40|100657.9|100541.9|100664|100548|100670.1|100554.1|100656.2|100540.2|50
1652239010000|2022-05-11 03:16:50|100663.1|100547.1|100659.2|100543.2|100663.2|100547.2|100656.2|100540.2|33
1652239020000|2022-05-11 03:17:00|100659.1|100543.1|100657.3|100541.3|100664.9|100548.9|100651|100535|58
1652239030000|2022-05-11 03:17:10|100659.1|100543.1|100658.2|100542.2|100670.8|100554.8|100653.9|100537.9|62
1652239040000|2022-05-11 03:17:20|100658.1|100542.1|100665.7|100549.7|100672.5|100556.5|100652.4|100536.4|61
1652239050000|2022-05-11 03:17:30|100663.9|100547.9|100667.3|100551.3|100668.3|100552.3|100661.3|100545.3|31
1652239060000|2022-05-11 03:17:40|100668.4|100552.4|100655.5|100539.5|100668.4|100552.4|100648.5|100532.5|16
1652239070000|2022-05-11 03:17:50|100657.4|100541.4|100657.5|100541.5|100657.9|100541.9|100655.9|100539.9|17
1652239080000|2022-05-11 03:18:00|100664|100548|100670.3|100554.3|100673.3|100557.3|100652|100536|45
1652239090000|2022-05-11 03:18:10|100665.8|100549.8|100655.5|100539.5|100666.7|100550.7|100650.6|100534.6|48
1652239100000|2022-05-11 03:18:20|100658.7|100542.7|100655.4|100539.4|100661.3|100545.3|100646.9|100530.9|74
1652239110000|2022-05-11 03:18:30|100655|100539|100653.5|100537.5|100662.4|100546.4|100647.8|100531.8|54
1652239120000|2022-05-11 03:18:40|100653.6|100537.6|100649|100533|100656.5|100540.5|100646.4|100530.4|46
1652239130000|2022-05-11 03:18:50|100650.4|100534.4|100652.6|100536.6|100663.5|100547.5|100646.3|100530.3|49
1652239140000|2022-05-11 03:19:00|100652.7|100536.7|100651.7|100535.7|100656|100540|100646.2|100530.2|39
1652239150000|2022-05-11 03:19:10|100651.9|100535.9|100640.4|100524.4|100652.2|100536.2|100640.4|100524.4|52
1652239160000|2022-05-11 03:19:20|100640.8|100524.8|100648|100532|100654.7|100538.7|100639.8|100523.8|57
1652239170000|2022-05-11 03:19:30|100645.5|100529.5|100649|100533|100650.9|100534.9|100645.5|100529.5|31
1652239180000|2022-05-11 03:19:40|100648.5|100532.5|100646.5|100530.5|100654.6|100538.6|100643.5|100527.5|22
1652239190000|2022-05-11 03:19:50|100646.8|100530.8|100643.7|100527.7|100654.1|100538.1|100639|100523|63
1652239200000|2022-05-11 03:20:00|100643.9|100527.9|100642.7|100526.7|100661.2|100545.2|100637.1|100521.1|64
1652239210000|2022-05-11 03:20:10|100645.2|100529.2|100648|100532|100654.5|100538.5|100635.5|100519.5|49
1652239220000|2022-05-11 03:20:20|100650.1|100534.1|100636.3|100520.3|100653.4|100537.4|100635.1|100519.1|66
1652239230000|2022-05-11 03:20:30|100637.9|100521.9|100637.5|100521.5|100646.4|100530.4|100628.4|100512.4|50
1652239240000|2022-05-11 03:20:40|100637.6|100521.6|100640.2|100524.2|100643.6|100527.6|100628.6|100512.6|61
1652239250000|2022-05-11 03:20:50|100640.6|100524.6|100640|100524|100642.4|100526.4|100636.9|100520.9|44
1652239260000|2022-05-11 03:21:00|100638.8|100522.8|100634.6|100518.6|100644.5|100528.5|100631|100515|46
1652239270000|2022-05-11 03:21:10|100635|100519|100629.7|100513.7|100640.7|100524.7|100626.1|100510.1|41
1652239280000|2022-05-11 03:21:20|100631.4|100515.4|100645.8|100529.8|100649|100533|100630.3|100514.3|56
1652239290000|2022-05-11 03:21:30|100643|100527|100643.2|100527.2|100645.6|100529.6|100631.3|100515.3|54
1652239300000|2022-05-11 03:21:40|100640.7|100524.7|100641|100525|100641.8|100525.8|100638.5|100522.5|32
1652239310000|2022-05-11 03:21:50|100641.2|100525.2|100629.8|100513.8|100645.2|100529.2|100629.8|100513.8|34
1652239320000|2022-05-11 03:22:00|100634.2|100518.2|100637.9|100521.9|100646|100530|100630.6|100514.6|60
1652239330000|2022-05-11 03:22:10|100638|100522|100642.6|100526.6|100651.7|100535.7|100630|100514|49
1652239340000|2022-05-11 03:22:20|100643.6|100527.6|100638.8|100522.8|100645.4|100529.4|100625.6|100509.6|53
1652239350000|2022-05-11 03:22:30|100638.9|100522.9|100635.7|100519.7|100646.2|100530.2|100623.9|100507.9|48
1652239360000|2022-05-11 03:22:40|100635.1|100519.1|100636.5|100520.5|100637|100521|100635.1|100519.1|24
1652239370000|2022-05-11 03:22:50|100636.1|100520.1|100640.6|100524.6|100641.1|100525.1|100630|100514|28
1652239380000|2022-05-11 03:23:00|100640.9|100524.9|100644.2|100528.2|100647.5|100531.5|100627.6|100511.6|58
1652239390000|2022-05-11 03:23:10|100645.1|100529.1|100650|100534|100651.1|100535.1|100629.9|100513.9|61
1652239400000|2022-05-11 03:23:20|100647.2|100531.2|100651.3|100535.3|100651.9|100535.9|100637.8|100521.8|66
1652239410000|2022-05-11 03:23:30|100647.7|100531.7|100638.6|100522.6|100651.3|100535.3|100631.8|100515.8|65
1652239420000|2022-05-11 03:23:40|100644|100528|100638.4|100522.4|100650|100534|100631.7|100515.7|52
1652239430000|2022-05-11 03:23:50|100638.7|100522.7|100642.8|100526.8|100643.1|100527.1|100638.4|100522.4|26
1652239440000|2022-05-11 03:24:00|100642.5|100526.5|100639.8|100523.8|100647.4|100531.4|100634.3|100518.3|67
1652239450000|2022-05-11 03:24:10|100640.2|100524.2|100638.7|100522.7|100645.8|100529.8|100637|100521|47
1652239460000|2022-05-11 03:24:20|100637.8|100521.8|100639.4|100523.4|100643.7|100527.7|100636.5|100520.5|43
1652239470000|2022-05-11 03:24:30|100641|100525|100641.9|100525.9|100643|100527|100639.2|100523.2|27
1652239480000|2022-05-11 03:24:40|100642.4|100526.4|100630.7|100514.7|100649.7|100533.7|100628.8|100512.8|65
1652239490000|2022-05-11 03:24:50|100630.3|100514.3|100639.8|100523.8|100648.1|100532.1|100630|100514|70
1652239500000|2022-05-11 03:25:00|100639.7|100523.7|100640.8|100524.8|100648|100532|100631.8|100515.8|63
1652239510000|2022-05-11 03:25:10|100642.1|100526.1|100643.5|100527.5|100648.2|100532.2|100630.6|100514.6|71
1652239520000|2022-05-11 03:25:20|100642.7|100526.7|100640.8|100524.8|100647.3|100531.3|100631.2|100515.2|53
1652239530000|2022-05-11 03:25:30|100639|100523|100644.4|100528.4|100645.6|100529.6|100637.2|100521.2|39
1652239540000|2022-05-11 03:25:40|100643.9|100527.9|100633.5|100517.5|100644.6|100528.6|100633.5|100517.5|29
1652239550000|2022-05-11 03:25:50|100633.6|100517.6|100631.9|100515.9|100644.3|100528.3|100631.9|100515.9|29
1652239560000|2022-05-11 03:26:00|100631.2|100515.2|100634.6|100518.6|100642.4|100526.4|100628.9|100512.9|69
1652239570000|2022-05-11 03:26:10|100633.9|100517.9|100630.8|100514.8|100639.5|100523.5|100627|100511|55
1652239580000|2022-05-11 03:26:20|100630.7|100514.7|100632.4|100516.4|100636.8|100520.8|100624.3|100508.3|52
1652239590000|2022-05-11 03:26:30|100630.6|100514.6|100632.4|100516.4|100639.9|100523.9|100623.1|100507.1|63
1652239600000|2022-05-11 03:26:40|100632.3|100516.3|100632.3|100516.3|100633.3|100517.3|100629.9|100513.9|38
1652239610000|2022-05-11 03:26:50|100632.8|100516.8|100644.9|100528.9|100644.9|100528.9|100629.3|100513.3|49
1652239620000|2022-05-11 03:27:00|100644.2|100528.2|100642.5|100526.5|100644.2|100528.2|100633.3|100517.3|48
1652239630000|2022-05-11 03:27:10|100642.8|100526.8|100641|100525|100653.4|100537.4|100633.6|100517.6|69
1652239640000|2022-05-11 03:27:20|100641.3|100525.3|100640.9|100524.9|100643.8|100527.8|100633.4|100517.4|59
1652239650000|2022-05-11 03:27:30|100639.7|100523.7|100646.5|100530.5|100646.5|100530.5|100629.7|100513.7|58
1652239660000|2022-05-11 03:27:40|100645.5|100529.5|100641.8|100525.8|100646.3|100530.3|100631.4|100515.4|52
1652239670000|2022-05-11 03:27:50|100639.6|100523.6|100636.9|100520.9|100649.1|100533.1|100631.6|100515.6|73
1652239680000|2022-05-11 03:28:00|100636.4|100520.4|100632.4|100516.4|100643.1|100527.1|100631.8|100515.8|49
1652239690000|2022-05-11 03:28:10|100634.5|100518.5|100624.6|100508.6|100639.4|100523.4|100624.6|100508.6|45
1652239700000|2022-05-11 03:28:20|100630|100514|100635.9|100519.9|100640.1|100524.1|100627.2|100511.2|56
1652239710000|2022-05-11 03:28:30|100636.6|100520.6|100636.4|100520.4|100638.1|100522.1|100635.9|100519.9|31
1652239720000|2022-05-11 03:28:40|100636.2|100520.2|100634.9|100518.9|100640.9|100524.9|100628.9|100512.9|41
1652239730000|2022-05-11 03:28:50|100638|100522|100636.6|100520.6|100653.7|100537.7|100632.7|100516.7|44
1652239740000|2022-05-11 03:29:00|100637|100521|100653.4|100537.4|100655.7|100539.7|100635|100519|76
1652239750000|2022-05-11 03:29:10|100650.7|100534.7|100650|100534|100654.8|100538.8|100637.9|100521.9|66
1652239760000|2022-05-11 03:29:20|100647.2|100531.2|100642.4|100526.4|100657.2|100541.2|100638|100522|66
1652239770000|2022-05-11 03:29:30|100642.3|100526.3|100639.1|100523.1|100648.3|100532.3|100634.3|100518.3|64
1652239780000|2022-05-11 03:29:40|100638.6|100522.6|100639.5|100523.5|100641.6|100525.6|100635.4|100519.4|33
1652239790000|2022-05-11 03:29:50|100639.2|100523.2|100635.9|100519.9|100643.3|100527.3|100633.4|100517.4|35
1652239800000|2022-05-11 03:30:00|100636.4|100520.4|100642.4|100526.4|100651.7|100535.7|100634|100518|64
1652239810000|2022-05-11 03:30:10|100635.8|100519.8|100640.4|100524.4|100651.8|100535.8|100635.8|100519.8|59
1652239820000|2022-05-11 03:30:20|100640.6|100524.6|100637.2|100521.2|100652.7|100536.7|100634.5|100518.5|62
1652239830000|2022-05-11 03:30:30|100637.5|100521.5|100638.7|100522.7|100641.7|100525.7|100629.8|100513.8|46
1652239840000|2022-05-11 03:30:40|100638.6|100522.6|100643.7|100527.7|100647.8|100531.8|100636.9|100520.9|52
1652239850000|2022-05-11 03:30:50|100644.3|100528.3|100639.3|100523.3|100649.9|100533.9|100639.3|100523.3|32
1652239860000|2022-05-11 03:31:00|100633.2|100517.2|100647.3|100531.3|100656.9|100540.9|100633.2|100517.2|64
1652239870000|2022-05-11 03:31:10|100647.9|100531.9|100639.1|100523.1|100652.1|100536.1|100636.6|100520.6|58
1652239880000|2022-05-11 03:31:20|100642.6|100526.6|100642.7|100526.7|100655.2|100539.2|100636.7|100520.7|69
1652239890000|2022-05-11 03:31:30|100647.5|100531.5|100641.4|100525.4|100655|100539|100640.3|100524.3|69
1652239900000|2022-05-11 03:31:40|100641.8|100525.8|100636.7|100520.7|100642.2|100526.2|100632.1|100516.1|43
1652239910000|2022-05-11 03:31:50|100636.5|100520.5|100643.2|100527.2|100648.2|100532.2|100633.3|100517.3|21
1652239920000|2022-05-11 03:32:00|100640.6|100524.6|100645.4|100529.4|100655.5|100539.5|100640.2|100524.2|54
1652239930000|2022-05-11 03:32:10|100645.2|100529.2|100646|100530|100657.9|100541.9|100639.8|100523.8|51
1652239940000|2022-05-11 03:32:20|100645.5|100529.5|100641|100525|100654.2|100538.2|100636.8|100520.8|46
1652239950000|2022-05-11 03:32:30|100641.5|100525.5|100643.7|100527.7|100645.6|100529.6|100636.4|100520.4|61
1652239960000|2022-05-11 03:32:40|100643.8|100527.8|100640.9|100524.9|100643.8|100527.8|100640.9|100524.9|25
1652239970000|2022-05-11 03:32:50|100641|100525|100642.7|100526.7|100652.6|100536.6|100633.2|100517.2|66
1652239980000|2022-05-11 03:33:00|100642.5|100526.5|100643.1|100527.1|100653.1|100537.1|100634|100518|68
1652239990000|2022-05-11 03:33:10|100643.3|100527.3|100644.4|100528.4|100653.9|100537.9|100639.2|100523.2|56
1652240000000|2022-05-11 03:33:20|100643.6|100527.6|100648.1|100532.1|100648.2|100532.2|100641.8|100525.8|25
1652240010000|2022-05-11 03:33:30|100648.6|100532.6|100639.4|100523.4|100648.9|100532.9|100635.6|100519.6|34
1652240020000|2022-05-11 03:33:40|100639.3|100523.3|100646.9|100530.9|100646.9|100530.9|100635.7|100519.7|25
1652240030000|2022-05-11 03:33:50|100647.2|100531.2|100653.4|100537.4|100654.4|100538.4|100636.4|100520.4|61
1652240040000|2022-05-11 03:34:00|100653.1|100537.1|100647.9|100531.9|100658.5|100542.5|100641.3|100525.3|60
1652240050000|2022-05-11 03:34:10|100648.2|100532.2|100646.5|100530.5|100658.7|100542.7|100636.1|100520.1|61
1652240060000|2022-05-11 03:34:20|100649.5|100533.5|100654.4|100538.4|100656.2|100540.2|100640.1|100524.1|68
1652240070000|2022-05-11 03:34:30|100651.6|100535.6|100666.5|100550.5|100666.5|100550.5|100642.1|100526.1|59
1652240080000|2022-05-11 03:34:40|100661.3|100545.3|100651.1|100535.1|100661.3|100545.3|100644.5|100528.5|59
1652240090000|2022-05-11 03:34:50|100648.9|100532.9|100649.7|100533.7|100658.1|100542.1|100644.6|100528.6|52
1652240100000|2022-05-11 03:35:00|100650|100534|100646.6|100530.6|100650|100534|100642.8|100526.8|31
1652240110000|2022-05-11 03:35:10|100646.5|100530.5|100659.9|100543.9|100661.2|100545.2|100646.5|100530.5|28
1652240120000|2022-05-11 03:35:20|100660.8|100544.8|100671.6|100555.6|100674|100558|100655.1|100539.1|63
1652240130000|2022-05-11 03:35:30|100666.4|100550.4|100667.1|100551.1|100676|100560|100657.2|100541.2|65
1652240140000|2022-05-11 03:35:40|100667.5|100551.5|100668.6|100552.6|100671.5|100555.5|100663.4|100547.4|57
1652240150000|2022-05-11 03:35:50|100667.7|100551.7|100655.8|100539.8|100671.7|100555.7|100655.7|100539.7|28
1652240160000|2022-05-11 03:36:00|100660.5|100544.5|100660.3|100544.3|100669.8|100553.8|100653.3|100537.3|59
1652240170000|2022-05-11 03:36:10|100661.7|100545.7|100659.1|100543.1|100669.7|100553.7|100657.4|100541.4|49
1652240180000|2022-05-11 03:36:20|100659.2|100543.2|100670.8|100554.8|100679|100563|100654|100538|74
1652240190000|2022-05-11 03:36:30|100667.4|100551.4|100661.3|100545.3|100667.4|100551.4|100648.7|100532.7|67
1652240200000|2022-05-11 03:36:40|100656|100540|100651.6|100535.6|100659.8|100543.8|100649.8|100533.8|43
1652240210000|2022-05-11 03:36:50|100651.2|100535.2|100653.6|100537.6|100659.9|100543.9|100647|100531|55
1652240220000|2022-05-11 03:37:00|100656.5|100540.5|100658.4|100542.4|100668.7|100552.7|100649.2|100533.2|65
1652240230000|2022-05-11 03:37:10|100660.5|100544.5|100653.9|100537.9|100662.5|100546.5|100647.8|100531.8|43
1652240240000|2022-05-11 03:37:20|100652.6|100536.6|100653|100537|100654.3|100538.3|100651.9|100535.9|16
1652240250000|2022-05-11 03:37:30|100659.8|100543.8|100658.1|100542.1|100668.2|100552.2|100649.4|100533.4|63
1652240260000|2022-05-11 03:37:40|100664|100548|100659.6|100543.6|100665.3|100549.3|100658.7|100542.7|28
1652240270000|2022-05-11 03:37:50|100660|100544|100649.9|100533.9|100661.5|100545.5|100645.5|100529.5|16
1652240280000|2022-05-11 03:38:00|100650|100534|100660.8|100544.8|100663.8|100547.8|100648|100532|56
1652240290000|2022-05-11 03:38:10|100655.4|100539.4|100655.4|100539.4|100667.4|100551.4|100651.1|100535.1|67
1652240300000|2022-05-11 03:38:20|100655.2|100539.2|100653.4|100537.4|100656.2|100540.2|100650.8|100534.8|40
1652240310000|2022-05-11 03:38:30|100654|100538|100659.9|100543.9|100669.3|100553.3|100651.5|100535.5|46
1652240320000|2022-05-11 03:38:40|100659.2|100543.2|100667|100551|100669.7|100553.7|100659.2|100543.2|34
1652240330000|2022-05-11 03:38:50|100667.3|100551.3|100662.6|100546.6|100669.7|100553.7|100652.3|100536.3|61
1652240340000|2022-05-11 03:39:00|100663.3|100547.3|100658.8|100542.8|100669.5|100553.5|100655.4|100539.4|49
1652240350000|2022-05-11 03:39:10|100661.3|100545.3|100664.2|100548.2|100675.3|100559.3|100651.7|100535.7|63
1652240360000|2022-05-11 03:39:20|100657|100541|100659.3|100543.3|100671.7|100555.7|100653.1|100537.1|69
1652240370000|2022-05-11 03:39:30|100659.6|100543.6|100667.4|100551.4|100672.7|100556.7|100655.9|100539.9|56
1652240380000|2022-05-11 03:39:40|100664.4|100548.4|100671.7|100555.7|100680.9|100564.9|100656.8|100540.8|61
1652240390000|2022-05-11 03:39:50|100672.6|100556.6|100671.2|100555.2|100681.3|100565.3|100661.6|100545.6|55
1652240400000|2022-05-11 03:40:00|100667|100551|100667.4|100551.4|100679.7|100563.7|100659.8|100543.8|54
1652240410000|2022-05-11 03:40:10|100670.6|100554.6|100671.3|100555.3|100685.9|100569.9|100663.5|100547.5|66
1652240420000|2022-05-11 03:40:20|100669.2|100553.2|100699.7|100583.7|100705.8|100589.8|100669.2|100553.2|62
1652240430000|2022-05-11 03:40:30|100697.1|100581.1|100678.4|100562.4|100699.7|100583.7|100665.5|100549.5|53
1652240440000|2022-05-11 03:40:40|100682|100566|100679.3|100563.3|100686.3|100570.3|100671|100555|44
1652240450000|2022-05-11 03:40:50|100679.5|100563.5|100683.7|100567.7|100687.2|100571.2|100672.5|100556.5|63
1652240460000|2022-05-11 03:41:00|100683.9|100567.9|100689.2|100573.2|100689.2|100573.2|100671.7|100555.7|70
1652240470000|2022-05-11 03:41:10|100690.2|100574.2|100681.6|100565.6|100690.2|100574.2|100672.9|100556.9|63
1652240480000|2022-05-11 03:41:20|100681.3|100565.3|100677.9|100561.9|100682|100566|100674.5|100558.5|33
1652240490000|2022-05-11 03:41:30|100677.5|100561.5|100681.2|100565.2|100681.9|100565.9|100675.2|100559.2|26
1652240500000|2022-05-11 03:41:40|100678.8|100562.8|100704.4|100588.4|100719.1|100603.1|100678.8|100562.8|65
1652240510000|2022-05-11 03:41:50|100699|100583|100682.9|100566.9|100709.3|100593.3|100677.7|100561.7|66
1652240520000|2022-05-11 03:42:00|100683.4|100567.4|100705.4|100589.4|100714.6|100598.6|100678.3|100562.3|58
1652240530000|2022-05-11 03:42:10|100705.5|100589.5|100715.9|100599.9|100723.5|100607.5|100697.2|100581.2|60
1652240540000|2022-05-11 03:42:20|100716.3|100600.3|100696.7|100580.7|100727.1|100611.1|100690.9|100574.9|64
1652240550000|2022-05-11 03:42:30|100696.8|100580.8|100700.1|100584.1|100701.9|100585.9|100690|100574|49
1652240560000|2022-05-11 03:42:40|100700.3|100584.3|100699.2|100583.2|100713.7|100597.7|100693.5|100577.5|58
1652240570000|2022-05-11 03:42:50|100700.3|100584.3|100695.7|100579.7|100704.8|100588.8|100692.1|100576.1|49
1652240580000|2022-05-11 03:43:00|100695.6|100579.6|100696.9|100580.9|100713.2|100597.2|100694.2|100578.2|61
1652240590000|2022-05-11 03:43:10|100696.4|100580.4|100694.1|100578.1|100700.1|100584.1|100685.9|100569.9|56
1652240600000|2022-05-11 03:43:20|100694.3|100578.3|100691.7|100575.7|100703.5|100587.5|100688.9|100572.9|55
1652240610000|2022-05-11 03:43:30|100690.6|100574.6|100695.1|100579.1|100695.1|100579.1|100679.6|100563.6|65
1652240620000|2022-05-11 03:43:40|100693|100577|100690.4|100574.4|100696|100580|100683.6|100567.6|50
1652240630000|2022-05-11 03:43:50|100689.5|100573.5|100700.5|100584.5|100700.5|100584.5|100688.8|100572.8|34
1652240640000|2022-05-11 03:44:00|100708|100592|100688.3|100572.3|100708|100592|100688|100572|79
1652240650000|2022-05-11 03:44:10|100694.3|100578.3|100691.2|100575.2|100699.2|100583.2|100686.7|100570.7|55
1652240660000|2022-05-11 03:44:20|100693.8|100577.8|100694.6|100578.6|100709.6|100593.6|100688.9|100572.9|74
1652240670000|2022-05-11 03:44:30|100696.9|100580.9|100685.3|100569.3|100700.7|100584.7|100685.3|100569.3|47
1652240680000|2022-05-11 03:44:40|100694.7|100578.7|100685.9|100569.9|100702.6|100586.6|100683.2|100567.2|70
1652240690000|2022-05-11 03:44:50|100684.5|100568.5|100689.3|100573.3|100693.6|100577.6|100684.3|100568.3|40
1652240700000|2022-05-11 03:45:00|100689.4|100573.4|100682.7|100566.7|100689.8|100573.8|100680|100564|37
1652240710000|2022-05-11 03:45:10|100682.8|100566.8|100687.3|100571.3|100707.4|100591.4|100678.2|100562.2|78
1652240720000|2022-05-11 03:45:20|100687.2|100571.2|100682.5|100566.5|100694.8|100578.8|100679|100563|65
1652240730000|2022-05-11 03:45:30|100682.1|100566.1|100692.3|100576.3|100701.3|100585.3|100679.8|100563.8|75
1652240740000|2022-05-11 03:45:40|100685.3|100569.3|100690.5|100574.5|100697|100581|100677.8|100561.8|60
1652240750000|2022-05-11 03:45:50|100691.4|100575.4|100686.4|100570.4|100692.1|100576.1|100677.6|100561.6|53
1652240760000|2022-05-11 03:46:00|100685.1|100569.1|100678.5|100562.5|100707.8|100591.8|100676.6|100560.6|72
1652240770000|2022-05-11 03:46:10|100686.9|100570.9|100683.8|100567.8|100694|100578|100672.4|100556.4|74
1652240780000|2022-05-11 03:46:20|100682.9|100566.9|100687.7|100571.7|100696.7|100580.7|100682.3|100566.3|66
1652240790000|2022-05-11 03:46:30|100687.1|100571.1|100687.4|100571.4|100688.5|100572.5|100685.9|100569.9|32
1652240800000|2022-05-11 03:46:40|100687.7|100571.7|100681.6|100565.6|100688.1|100572.1|100677.5|100561.5|29
1652240810000|2022-05-11 03:46:50|100682.6|100566.6|100685|100569|100688.8|100572.8|100681.5|100565.5|19
1652240820000|2022-05-11 03:47:00|100684.9|100568.9|100663.8|100547.8|100692.6|100576.6|100663.8|100547.8|60
1652240830000|2022-05-11 03:47:10|100663.6|100547.6|100660.3|100544.3|100664|100548|100659.7|100543.7|31
1652240840000|2022-05-11 03:47:20|100660.4|100544.4|100657|100541|100660.7|100544.7|100657|100541|26
1652240850000|2022-05-11 03:47:30|100658.1|100542.1|100657.5|100541.5|100658.4|100542.4|100654.4|100538.4|23
1652240860000|2022-05-11 03:47:40|100657.8|100541.8|100659.5|100543.5|100668.3|100552.3|100654.1|100538.1|41
1652240870000|2022-05-11 03:47:50|100660|100544|100656.7|100540.7|100661.1|100545.1|100655.6|100539.6|37
1652240880000|2022-05-11 03:48:00|100657.4|100541.4|100655|100539|100657.9|100541.9|100651.7|100535.7|30
1652240890000|2022-05-11 03:48:10|100655.2|100539.2|100652.9|100536.9|100660.5|100544.5|100644.6|100528.6|56
1652240900000|2022-05-11 03:48:20|100655.2|100539.2|100655.6|100539.6|100663.6|100547.6|100646|100530|49
1652240910000|2022-05-11 03:48:30|100655.5|100539.5|100656.5|100540.5|100667.5|100551.5|100649.8|100537.8|55
1652240920000|2022-05-11 03:48:40|100656.7|100540.7|100657.3|100542.5|100658.8|100542.8|100656.7|100540.7|27
1652240930000|2022-05-11 03:48:50|100657.8|100541.8|100652.1|100539.4|100657.9|100542.7|100652.1|100538.2|27
1652240940000|2022-05-11 03:49:00|100651.4|100539.7|100659.9|100543.9|100660.8|100544.8|100651.4|100538.5|24
1652240950000|2022-05-11 03:49:10|100658.6|100542.6|100660.1|100544.1|100673.3|100557.3|100654.7|100538.7|62
1652240960000|2022-05-11 03:49:20|100664.1|100548.1|100663.9|100547.9|100672.1|100556.1|100655.3|100539.3|66
1652240970000|2022-05-11 03:49:30|100663.5|100547.5|100664|100548|100665.4|100549.4|100660.5|100544.5|40
1652240980000|2022-05-11 03:49:40|100664.1|100548.1|100660.2|100544.2|100670|100554|100657.2|100541.2|33
1652240990000|2022-05-11 03:49:50|100663.3|100547.3|100660.5|100544.5|100673.4|100557.4|100655.8|100539.8|41
1652241000000|2022-05-11 03:50:00|100668.9|100552.9|100656.8|100540.8|100674|100558|100653.9|100537.9|60
1652241010000|2022-05-11 03:50:10|100659.2|100543.2|100658.5|100542.5|100671.9|100555.9|100651.7|100535.7|62
1652241020000|2022-05-11 03:50:20|100658.2|100542.2|100658.3|100542.3|100660.4|100544.4|100654.8|100539.7|31
1652241030000|2022-05-11 03:50:30|100659.2|100543.2|100660.2|100544.2|100660.5|100544.5|100658.7|100542.7|18
1652241040000|2022-05-11 03:50:40|100660.5|100544.5|100652.2|100536.2|100661.1|100545.1|100646.5|100536.2|18
1652241050000|2022-05-11 03:50:50|100652.6|100536.7|100658|100542|100659.8|100543.8|100652.6|100536.7|24
1652241060000|2022-05-11 03:51:00|100659.7|100543.7|100649.3|100541|100659.8|100544.2|100638.2|100535.4|17
1652241070000|2022-05-11 03:51:10|100651.5|100540.6|100658|100542|100668.6|100552.6|100650.9|100537.4|59
1652241080000|2022-05-11 03:51:20|100658.2|100542.2|100661|100545|100672.2|100556.2|100653|100537|50
1652241090000|2022-05-11 03:51:30|100662.2|100546.2|100653.3|100537.3|100663.4|100547.4|100650.7|100534.7|42
1652241100000|2022-05-11 03:51:40|100653.4|100537.4|100654.8|100538.8|100669.3|100553.3|100649.4|100533.4|67
1652241110000|2022-05-11 03:51:50|100654.9|100538.9|100656.8|100540.8|100669|100553|100651.1|100535.1|60
1652241120000|2022-05-11 03:52:00|100657.7|100541.7|100651|100535|100663.1|100547.1|100639.9|100523.9|61
1652241130000|2022-05-11 03:52:10|100650.2|100534.2|100650.5|100534.5|100651.4|100535.4|100635.4|100519.4|52
1652241140000|2022-05-11 03:52:20|100653.2|100537.2|100643.5|100527.5|100657.6|100541.6|100636.8|100520.8|66
1652241150000|2022-05-11 03:52:30|100644.6|100528.6|100642.5|100526.5|100653.2|100537.2|100638.4|100522.4|36
1652241160000|2022-05-11 03:52:40|100644.3|100528.3|100648.9|100532.9|100655.6|100539.6|100636.9|100520.9|58
1652241170000|2022-05-11 03:52:50|100648.3|100532.3|100642.5|100526.5|100659.7|100543.7|100637.3|100521.3|64
1652241180000|2022-05-11 03:53:00|100642.4|100526.4|100642.6|100526.6|100656.8|100540.8|100636.8|100520.8|74
1652241190000|2022-05-11 03:53:10|100642.8|100526.8|100649.8|100533.8|100657.9|100541.9|100635.8|100519.8|58
1652241200000|2022-05-11 03:53:20|100649.6|100533.6|100641.6|100525.6|100652.3|100536.3|100636.5|100520.5|67
1652241210000|2022-05-11 03:53:30|100642.1|100526.1|100644.5|100528.5|100645.8|100529.8|100641.1|100525.1|28
1652241220000|2022-05-11 03:53:40|100645.1|100529.1|100632.3|100516.3|100645.3|100529.3|100630.4|100514.4|30
1652241230000|2022-05-11 03:53:50|100636.5|100520.5|100640.6|100524.6|100642.3|100526.3|100629|100513|50
1652241240000|2022-05-11 03:54:00|100640.9|100524.9|100644.4|100528.4|100650.8|100534.8|100632.8|100516.8|64
1652241250000|2022-05-11 03:54:10|100642.8|100526.8|100645.1|100529.1|100649.4|100533.4|100640.8|100524.8|41
1652241260000|2022-05-11 03:54:20|100653.2|100537.2|100638|100522|100655.8|100539.8|100632.2|100516.2|48
1652241270000|2022-05-11 03:54:30|100639.2|100523.2|100643.4|100527.4|100646.3|100530.3|100638.8|100522.8|56
1652241280000|2022-05-11 03:54:40|100643.6|100527.6|100638.7|100522.7|100649.2|100533.2|100634.5|100518.5|51
1652241290000|2022-05-11 03:54:50|100639|100523|100643.8|100527.8|100643.8|100527.8|100633.4|100517.4|65
1652241300000|2022-05-11 03:55:00|100644.3|100528.3|100638.7|100522.7|100646.7|100530.7|100636.3|100520.3|69
1652241310000|2022-05-11 03:55:10|100639|100523|100642.2|100526.2|100643.8|100527.8|100635.8|100519.8|58
1652241320000|2022-05-11 03:55:20|100641.7|100525.7|100643.6|100527.6|100648.5|100532.5|100635.4|100519.4|53
1652241330000|2022-05-11 03:55:30|100644.4|100528.4|100635.2|100519.2|100646.7|100530.7|100630.6|100514.6|68
1652241340000|2022-05-11 03:55:40|100635.1|100519.1|100634.9|100518.9|100643.7|100527.7|100630.2|100514.2|66
1652241350000|2022-05-11 03:55:50|100640.4|100524.4|100644|100528|100647.3|100531.3|100632.3|100516.3|55
1652241360000|2022-05-11 03:56:00|100647.4|100531.4|100633.7|100517.7|100647.9|100531.9|100633.7|100517.7|43
1652241370000|2022-05-11 03:56:10|100642.4|100526.4|100634.9|100518.9|100647.7|100531.7|100632.4|100516.4|39
1652241380000|2022-05-11 03:56:20|100635.2|100519.2|100639|100523|100640.6|100524.6|100629.9|100513.9|41
1652241390000|2022-05-11 03:56:30|100639.4|100523.4|100640.2|100524.2|100642.3|100526.3|100639.2|100523.2|41
1652241400000|2022-05-11 03:56:40|100640.1|100524.1|100633.1|100517.1|100640.5|100524.5|100628.2|100512.2|42
1652241410000|2022-05-11 03:56:50|100634.1|100518.1|100637.7|100521.7|100638.2|100522.2|100629.8|100513.8|38
1652241420000|2022-05-11 03:57:00|100638.8|100522.8|100636.3|100520.3|100639.4|100523.4|100627.4|100511.4|59
1652241430000|2022-05-11 03:57:10|100636.5|100520.5|100632.9|100516.9|100638.9|100522.9|100632.3|100516.3|57
1652241440000|2022-05-11 03:57:20|100633.2|100517.2|100631.8|100515.8|100636.7|100520.7|100626.3|100510.3|55
1652241450000|2022-05-11 03:57:30|100631.1|100515.1|100632.2|100516.2|100635.5|100519.5|100629.5|100513.5|44
1652241460000|2022-05-11 03:57:40|100632.5|100516.5|100621.8|100505.8|100633.1|100517.1|100621.8|100505.8|23
1652241470000|2022-05-11 03:57:50|100624.4|100508.4|100634.5|100518.5|100634.5|100518.5|100622.5|100506.5|24
1652241480000|2022-05-11 03:58:00|100633.9|100517.9|100626.9|100510.9|100634.8|100518.8|100620.8|100504.8|58
1652241490000|2022-05-11 03:58:10|100626.7|100510.7|100620.1|100504.1|100626.8|100510.8|100612.3|100496.3|56
1652241500000|2022-05-11 03:58:20|100619.6|100503.6|100622.2|100506.2|100625.4|100509.4|100619.6|100503.6|32
1652241510000|2022-05-11 03:58:30|100622.9|100506.9|100622.2|100506.2|100628.6|100512.6|100611.7|100498.3|56
1652241520000|2022-05-11 03:58:40|100622|100506|100625.3|100509.3|100625.5|100509.5|100619.3|100503.3|41
1652241530000|2022-05-11 03:58:50|100625.2|100509.2|100631.4|100515.4|100632.7|100516.7|100624.4|100508.4|31
1652241540000|2022-05-11 03:59:00|100631.2|100515.2|100622.3|100506.3|100631.2|100515.2|100611.6|100495.6|44
1652241550000|2022-05-11 03:59:10|100623.7|100507.7|100629.2|100513.2|100632.5|100516.5|100622.6|100506.6|28
1652241560000|2022-05-11 03:59:20|100630.4|100514.4|100624.2|100508.2|100635.7|100519.7|100622.2|100506.2|38
1652241570000|2022-05-11 03:59:30|100624.8|100508.8|100630.1|100514.1|100631.3|100515.3|100621.5|100505.5|35
1652241580000|2022-05-11 03:59:40|100627.2|100511.2|100627.1|100511.1|100633.6|100517.6|100626.4|100510.4|41
1652241590000|2022-05-11 03:59:50|100627.2|100511.2|100630.5|100514.5|100634|100518|100620.6|100504.6|53
1652241600000|2022-05-11 04:00:00|100631.3|100515.3|100643.1|100527.1|100645.3|100529.3|100631.2|100515.2|67
1652241610000|2022-05-11 04:00:10|100642.6|100526.6|100635.5|100519.5|100643.4|100527.4|100634.6|100518.6|47
1652241620000|2022-05-11 04:00:20|100634|100518|100636|100520|100636|100520|100628.4|100512.4|25
1652241630000|2022-05-11 04:00:30|100636.9|100520.9|100629.8|100513.8|100637|100521|100626.6|100510.6|35
1652241640000|2022-05-11 04:00:40|100629.7|100513.7|100621.9|100505.9|100629.9|100513.9|100618|100502|55
1652241650000|2022-05-11 04:00:50|100621.4|100505.4|100625.9|100509.9|100627.6|100511.6|100620.4|100504.4|54
1652241660000|2022-05-11 04:01:00|100625.4|100509.4|100628.3|100512.3|100629.9|100513.9|100625.4|100509.4|36
1652241670000|2022-05-11 04:01:10|100627.9|100511.9|100627.9|100511.9|100628.6|100512.6|100617.1|100501.1|38
1652241680000|2022-05-11 04:01:20|100627.7|100511.7|100628.1|100512.1|100628.9|100512.9|100627.1|100511.1|14
1652241690000|2022-05-11 04:01:30|100633.3|100517.3|100622.5|100506.5|100633.3|100517.3|100621.1|100505.1|30
1652241700000|2022-05-11 04:01:40|100614.6|100498.6|100625.2|100509.2|100626.6|100510.6|100614.4|100498.4|57
1652241710000|2022-05-11 04:01:50|100625.3|100509.3|100626.5|100510.5|100630.5|100514.5|100622|100506|60
1652241720000|2022-05-11 04:02:00|100616.7|100500.7|100627.4|100513.2|100634.8|100518.8|100616.6|100500.6|56
1652241730000|2022-05-11 04:02:10|100629.2|100513.6|100629.9|100513.9|100630.2|100514.2|100619.3|100503.3|48
1652241740000|2022-05-11 04:02:20|100630.5|100514.5|100631.9|100515.9|100635.7|100519.7|100625.4|100509.4|47
1652241750000|2022-05-11 04:02:30|100631.7|100515.7|100633.2|100517.2|100636.1|100520.1|100629.2|100513.2|47
1652241760000|2022-05-11 04:02:40|100633|100517|100634.3|100518.3|100635.3|100519.3|100627.4|100511.4|57
1652241770000|2022-05-11 04:02:50|100634.4|100518.4|100634.3|100518.3|100639.5|100523.5|100631|100515|24
1652241780000|2022-05-11 04:03:00|100635.4|100519.4|100643.7|100527.7|100643.7|100527.7|100626.2|100510.2|70
1652241790000|2022-05-11 04:03:10|100643.3|100527.3|100638.1|100522.1|100644|100528|100634.1|100518.1|48
1652241800000|2022-05-11 04:03:20|100637.9|100521.9|100628.2|100512.2|100637.9|100521.9|100625.3|100509.3|54
1652241810000|2022-05-11 04:03:30|100621.7|100505.7|100627.2|100511.2|100635.2|100519.2|100621.5|100505.5|51
1652241820000|2022-05-11 04:03:40|100626.9|100510.9|100634.5|100518.5|100637|100521|100625.9|100509.9|41
1652241830000|2022-05-11 04:03:50|100634.2|100518.2|100621.7|100505.7|100634.2|100518.2|100618.4|100502.4|49
1652241840000|2022-05-11 04:04:00|100621.9|100505.9|100628.6|100512.6|100629.8|100513.8|100621.1|100505.1|40
1652241850000|2022-05-11 04:04:10|100627.5|100511.5|100624.4|100508.4|100627.5|100511.5|100612.2|100496.2|49
1652241860000|2022-05-11 04:04:20|100622.8|100506.8|100620.9|100504.9|100634|100518|100616|100500|47
1652241870000|2022-05-11 04:04:30|100620.7|100504.7|100620.1|100504.1|100624.9|100508.9|100615.7|100499.7|53
1652241880000|2022-05-11 04:04:40|100620.2|100504.2|100621.1|100505.1|100622.8|100506.8|100620|100504|30
1652241890000|2022-05-11 04:04:50|100620.7|100504.7|100627.9|100511.9|100628.6|100512.6|100618.5|100502.5|42
1652241900000|2022-05-11 04:05:00|100628|100512|100622.8|100506.8|100628.6|100512.6|100611.4|100495.4|44
1652241910000|2022-05-11 04:05:10|100623.8|100507.8|100612.7|100496.7|100624.7|100508.7|100612.5|100496.5|55
1652241920000|2022-05-11 04:05:20|100614.7|100498.7|100617.5|100501.5|100626|100510|100611.2|100495.2|59
1652241930000|2022-05-11 04:05:30|100618.6|100502.6|100616.5|100500.5|100622|100506|100609|100493|44
1652241940000|2022-05-11 04:05:40|100617.7|100501.7|100613.6|100497.6|100620|100504|100610.2|100494.2|42
1652241950000|2022-05-11 04:05:50|100613.3|100497.3|100619.1|100503.1|100628.8|100512.8|100612.9|100496.9|57
1652241960000|2022-05-11 04:06:00|100621.2|100505.2|100616.5|100500.5|100626.7|100510.7|100608.3|100492.3|43
1652241970000|2022-05-11 04:06:10|100618.1|100502.1|100616.2|100500.2|100626.2|100510.2|100605.7|100489.7|58
1652241980000|2022-05-11 04:06:20|100616.6|100500.6|100621.4|100505.4|100621.9|100505.9|100613.3|100497.3|50
1652241990000|2022-05-11 04:06:30|100621.2|100505.2|100622.5|100506.5|100623.4|100507.4|100620.5|100504.5|34
1652242000000|2022-05-11 04:06:40|100621.9|100505.9|100613.5|100497.5|100626.5|100510.5|100610.7|100494.7|45
1652242010000|2022-05-11 04:06:50|100613.3|100497.3|100615.5|100499.5|100624.5|100508.5|100610.2|100494.2|63
1652242020000|2022-05-11 04:07:00|100617.9|100501.9|100624.4|100508.4|100625.4|100509.4|100616.6|100500.6|27
1652242030000|2022-05-11 04:07:10|100624.7|100508.7|100625.8|100509.8|100634.6|100518.6|100615.3|100499.3|63
1652242040000|2022-05-11 04:07:20|100624.3|100508.3|100623.4|100507.4|100631|100515|100621.6|100505.6|52
1652242050000|2022-05-11 04:07:30|100622.5|100506.5|100626|100510|100626.3|100510.3|100618.2|100502.2|50
1652242060000|2022-05-11 04:07:40|100627.8|100511.8|100621.3|100505.3|100627.8|100511.8|100612.2|100496.2|54
1652242070000|2022-05-11 04:07:50|100621|100505|100624.6|100508.6|100625.2|100509.2|100614.4|100498.4|40
1652242080000|2022-05-11 04:08:00|100625.2|100509.2|100619|100503|100625.2|100509.2|100613.4|100497.4|33
1652242090000|2022-05-11 04:08:10|100617.8|100501.8|100613.7|100497.7|100619.5|100503.5|100611.8|100495.8|34
1652242100000|2022-05-11 04:08:20|100614.6|100498.6|100618.7|100502.7|100620.2|100504.2|100613.5|100497.5|32
1652242110000|2022-05-11 04:08:30|100618.9|100502.9|100621.2|100505.2|100621.2|100505.2|100618.2|100502.2|24
1652242120000|2022-05-11 04:08:40|100623|100507|100616.3|100500.3|100623.8|100507.8|100610.8|100494.8|43
1652242130000|2022-05-11 04:08:50|100615.6|100499.6|100615.5|100499.5|100616.3|100500.3|100613.1|100497.1|20
1652242140000|2022-05-11 04:09:00|100615.3|100499.3|100619.2|100503.2|100620.4|100504.4|100615.2|100499.2|16
1652242150000|2022-05-11 04:09:10|100619.5|100503.5|100624.9|100508.9|100627.4|100511.4|100612.7|100496.7|37
1652242160000|2022-05-11 04:09:20|100625.3|100509.3|100628|100512|100629|100513|100618.1|100502.1|40
1652242170000|2022-05-11 04:09:30|100628.4|100512.4|100615.9|100499.9|100628.9|100512.9|100615.9|100499.9|44
1652242180000|2022-05-11 04:09:40|100616.7|100500.7|100624.4|100508.4|100633.3|100517.3|100616.7|100500.7|42
1652242190000|2022-05-11 04:09:50|100625.7|100509.7|100632.3|100516.3|100644.3|100528.3|100619.9|100503.9|65
1652242200000|2022-05-11 04:10:00|100632.1|100516.1|100631.7|100515.7|100636.6|100520.6|100629|100513|62
1652242210000|2022-05-11 04:10:10|100631.1|100515.1|100637.9|100521.9|100639.5|100523.5|100630.7|100514.7|46
1652242220000|2022-05-11 04:10:20|100638.7|100522.7|100643.4|100527.4|100644.2|100528.2|100637.2|100521.2|34
1652242230000|2022-05-11 04:10:30|100643.5|100527.5|100634.5|100518.5|100643.5|100527.5|100629.5|100513.5|62
1652242240000|2022-05-11 04:10:40|100636|100520|100629.4|100513.4|100645.1|100529.1|100629.2|100513.2|76
1652242250000|2022-05-11 04:10:50|100633.4|100517.4|100635.9|100519.9|100643.6|100527.6|100630.1|100514.1|64
1652242260000|2022-05-11 04:11:00|100630.3|100514.3|100632.3|100516.3|100640.7|100524.7|100630.3|100514.3|50
1652242270000|2022-05-11 04:11:10|100632.6|100516.6|100644.5|100528.5|100647.7|100531.7|100632.6|100516.6|47
1652242280000|2022-05-11 04:11:20|100644.7|100528.7|100637.6|100521.6|100645.1|100529.1|100632.8|100516.8|43
1652242290000|2022-05-11 04:11:30|100636.7|100520.7|100643.7|100527.7|100648.6|100532.6|100635.6|100519.6|41
1652242300000|2022-05-11 04:11:40|100644.5|100528.5|100642.8|100526.8|100653.2|100537.2|100642.3|100526.3|54
1652242310000|2022-05-11 04:11:50|100643.4|100527.4|100635.1|100519.1|100645.4|100529.4|100632.6|100516.6|38
1652242320000|2022-05-11 04:12:00|100635.2|100519.2|100646.4|100530.4|100648.2|100532.2|100634.6|100518.6|59
1652242330000|2022-05-11 04:12:10|100646.8|100530.8|100649.9|100533.9|100651.8|100535.8|100643.3|100527.3|47
1652242340000|2022-05-11 04:12:20|100648.2|100532.2|100650.8|100534.8|100651.8|100535.8|100643.3|100527.3|48
1652242350000|2022-05-11 04:12:30|100651.3|100535.3|100646.4|100530.4|100652.1|100536.1|100639.3|100523.3|37
1652242360000|2022-05-11 04:12:40|100639.5|100523.5|100646.7|100530.7|100648.3|100532.3|100639.5|100523.5|36
1652242370000|2022-05-11 04:12:50|100645.1|100529.1|100649.2|100533.2|100653.1|100537.1|100642.3|100526.3|33
1652242380000|2022-05-11 04:13:00|100648.2|100532.2|100649.6|100533.6|100653|100537|100644.3|100528.3|49
1652242390000|2022-05-11 04:13:10|100648.9|100532.9|100649.1|100533.1|100650.4|100534.4|100643|100527|39
1652242400000|2022-05-11 04:13:20|100649.3|100533.3|100647.6|100531.6|100649.8|100533.8|100644.4|100528.4|54
1652242410000|2022-05-11 04:13:30|100647.5|100531.5|100652.2|100536.2|100657.1|100541.1|100643.3|100527.3|51
1652242420000|2022-05-11 04:13:40|100652.1|100536.1|100659.4|100543.4|100660.5|100544.5|100644.1|100528.1|70
1652242430000|2022-05-11 04:13:50|100654.7|100538.7|100656.9|100540.9|100662.5|100546.5|100651.2|100535.2|54
1652242440000|2022-05-11 04:14:00|100658.3|100542.3|100658.5|100542.5|100667|100551|100652.4|100536.4|53
1652242450000|2022-05-11 04:14:10|100658.8|100542.8|100660.2|100544.2|100665.3|100549.3|100654.4|100538.4|47
1652242460000|2022-05-11 04:14:20|100660.8|100544.8|100655.7|100539.7|100662.7|100546.7|100653.1|100537.1|51
1652242470000|2022-05-11 04:14:30|100656.3|100540.3|100656.4|100540.4|100656.9|100540.9|100648.2|100532.2|50
1652242480000|2022-05-11 04:14:40|100656.5|100540.5|100653.9|100537.9|100656.9|100540.9|100651.8|100535.8|55
1652242490000|2022-05-11 04:14:50|100654.7|100538.7|100656.9|100540.9|100658.5|100542.5|100651.7|100535.7|49
1652242500000|2022-05-11 04:15:00|100657.2|100541.2|100656.6|100540.6|100659.4|100543.4|100654.6|100538.6|57
1652242510000|2022-05-11 04:15:10|100656|100540|100658.9|100542.9|100660.4|100544.4|100656|100540|44
1652242520000|2022-05-11 04:15:20|100658|100542|100641.5|100525.5|100661.6|100545.6|100639.8|100523.8|39
1652242530000|2022-05-11 04:15:30|100638.8|100522.8|100642.8|100526.8|100650.8|100534.8|100638.8|100522.8|38
1652242540000|2022-05-11 04:15:40|100641.2|100525.2|100648|100532|100654.2|100538.2|100641.2|100525.2|58
1652242550000|2022-05-11 04:15:50|100649.1|100533.1|100650.1|100534.1|100653.6|100537.6|100645.7|100529.7|60
1652242560000|2022-05-11 04:16:00|100650.3|100534.3|100651.9|100535.9|100653.7|100537.7|100645.8|100529.8|54
1652242570000|2022-05-11 04:16:10|100651.7|100535.7|100652.5|100536.5|100658.3|100542.3|100648.9|100532.9|37
1652242580000|2022-05-11 04:16:20|100652.6|100536.6|100660.8|100544.8|100662.7|100546.7|100652|100536|42
1652242590000|2022-05-11 04:16:30|100661.4|100545.4|100650.7|100534.7|100661.4|100545.4|100649.2|100533.2|31
1652242600000|2022-05-11 04:16:40|100650.6|100534.6|100655.4|100539.4|100659.2|100543.2|100650.6|100534.6|43
1652242610000|2022-05-11 04:16:50|100655.8|100539.8|100663.1|100547.1|100666.7|100550.7|100652.5|100536.5|55
1652242620000|2022-05-11 04:17:00|100663.3|100547.3|100645.2|100529.2|100664.3|100548.3|100643.6|100527.6|56
1652242630000|2022-05-11 04:17:10|100641.9|100525.9|100643.8|100527.8|100654.6|100538.6|100641.7|100525.7|53
1652242640000|2022-05-11 04:17:20|100644.7|100528.7|100647.5|100531.5|100649.7|100534.9|100635.4|100519.7|43
1652242650000|2022-05-11 04:17:30|100647.4|100531.4|100644.5|100528.5|100652.6|100536.6|100642.3|100526.3|63
1652242660000|2022-05-11 04:17:40|100644.7|100528.7|100651.7|100535.7|100658.4|100542.4|100638.7|100522.7|70
1652242670000|2022-05-11 04:17:50|100647.2|100531.2|100653.7|100537.7|100657.1|100541.1|100641.4|100525.4|58
1652242680000|2022-05-11 04:18:00|100653.5|100537.5|100661|100545|100665.4|100549.4|100646.6|100530.6|47
1652242690000|2022-05-11 04:18:10|100660.1|100544.1|100659.1|100543.1|100662.7|100546.7|100654.7|100538.7|55
1652242700000|2022-05-11 04:18:20|100664.8|100548.8|100663.4|100547.4|100671.1|100555.1|100649.5|100533.5|64
1652242710000|2022-05-11 04:18:30|100663.5|100547.5|100661.9|100545.9|100664.2|100548.2|100654.6|100538.6|60
1652242720000|2022-05-11 04:18:40|100657.7|100541.7|100664.9|100548.9|100666.2|100550.2|100657.4|100541.4|39
1652242730000|2022-05-11 04:18:50|100665|100549|100656.7|100540.7|100665.7|100549.7|100646|100530|54
1652242740000|2022-05-11 04:19:00|100658.7|100542.7|100657.3|100541.3|100660|100544|100651.3|100535.3|46
1652242750000|2022-05-11 04:19:10|100657.2|100541.2|100656.3|100540.3|100657.3|100541.3|100650.6|100534.6|54
1652242760000|2022-05-11 04:19:20|100656.2|100540.2|100657.9|100541.9|100658.1|100542.1|100652.5|100536.5|40
1652242770000|2022-05-11 04:19:30|100658|100542|100658.5|100542.5|100659.6|100543.6|100648.4|100532.4|51
1652242780000|2022-05-11 04:19:40|100656.5|100540.5|100658.1|100542.1|100660.5|100544.5|100647.3|100531.3|46
1652242790000|2022-05-11 04:19:50|100658.3|100542.3|100658.8|100542.8|100664.1|100548.1|100649|100533|68
1652242800000|2022-05-11 04:20:00|100657.6|100541.6|100661.2|100545.2|100676|100560|100652.3|100536.3|71
1652242810000|2022-05-11 04:20:10|100668.9|100552.9|100666.4|100550.4|100669|100553|100662.1|100546.1|31
1652242820000|2022-05-11 04:20:20|100666.8|100550.8|100659.2|100543.2|100667.2|100551.2|100656.7|100540.7|42
1652242830000|2022-05-11 04:20:30|100655.2|100539.2|100661.9|100545.9|100666.4|100550.4|100655.2|100539.2|57
1652242840000|2022-05-11 04:20:40|100662.1|100546.1|100659.1|100543.1|100662.7|100546.7|100653.8|100537.8|44
1652242850000|2022-05-11 04:20:50|100659.2|100543.2|100647.8|100531.8|100659.2|100543.2|100647.5|100531.5|36
1652242860000|2022-05-11 04:21:00|100647.6|100531.6|100648.4|100532.4|100649|100533|100642.8|100526.8|33
1652242870000|2022-05-11 04:21:10|100646.9|100530.9|100643.6|100527.6|100648|100532|100640.4|100524.4|15
1652242880000|2022-05-11 04:21:20|100645|100529|100645|100529|100646.1|100530.1|100641.3|100526.5|13
1652242890000|2022-05-11 04:21:30|100643.1|100527.1|100650.5|100534.5|100650.9|100534.9|100643.1|100527.1|38
1652242900000|2022-05-11 04:21:40|100650.4|100534.4|100650.5|100534.5|100650.7|100534.7|100647.7|100531.7|24
1652242910000|2022-05-11 04:21:50|100650.7|100534.7|100653.2|100537.2|100653.2|100537.2|100648.8|100532.8|24
1652242920000|2022-05-11 04:22:00|100652.9|100536.9|100654.9|100538.9|100655.7|100540|100646.7|100530.7|45
1652242930000|2022-05-11 04:22:10|100655.4|100539.4|100652.5|100536.5|100655.7|100539.7|100652.2|100536.2|30
1652242940000|2022-05-11 04:22:20|100652.4|100536.4|100656|100540|100656.4|100540.4|100643.2|100530.2|60
1652242950000|2022-05-11 04:22:30|100657|100541|100648.7|100532.7|100657|100541|100646.3|100531.5|40
1652242960000|2022-05-11 04:22:40|100655.4|100539.4|100651.7|100535.7|100656|100540|100644.6|100528.6|73
1652242970000|2022-05-11 04:22:50|100650.2|100534.2|100648.6|100532.6|100651.5|100535.5|100643.2|100527.2|42
1652242980000|2022-05-11 04:23:00|100648.4|100532.4|100643.7|100527.7|100648.4|100532.4|100640.4|100524.4|44
1652242990000|2022-05-11 04:23:10|100641.8|100525.8|100641.6|100526.2|100648.4|100532.4|100641.1|100525.3|36
1652243000000|2022-05-11 04:23:20|100643.4|100527.4|100642.8|100526.8|100651.3|100535.3|100641.4|100525.4|41
1652243010000|2022-05-11 04:23:30|100633.6|100517.6|100636.4|100520.4|100643.3|100527.3|100633.6|100517.6|46
1652243020000|2022-05-11 04:23:40|100636.5|100520.5|100635.5|100519.5|100640.9|100524.9|100630.2|100515.4|40
1652243030000|2022-05-11 04:23:50|100636.2|100520.2|100629.1|100517.5|100642|100526|100628.2|100513.8|45
1652243040000|2022-05-11 04:24:00|100632.2|100517.9|100631.3|100515.3|100634.7|100518.7|100625.1|100514.3|25
1652243050000|2022-05-11 04:24:10|100630.5|100514.7|100628.4|100512.4|100635.6|100519.6|100627.8|100511.8|16
1652243060000|2022-05-11 04:24:20|100629.3|100513.3|100636.1|100520.1|100641.3|100525.3|100629.3|100513.3|45
1652243070000|2022-05-11 04:24:30|100636.2|100520.2|100636.6|100520.6|100640.6|100525.2|100629.9|100518.7|26
1652243080000|2022-05-11 04:24:40|100635.3|100519.3|100638.2|100522.2|100638.6|100523.2|100632.2|100517.7|41
1652243090000|2022-05-11 04:24:50|100638.4|100522.4|100638.2|100522.2|100643.9|100527.9|100634.2|100518.2|50
1652243100000|2022-05-11 04:25:00|100638.1|100522.1|100639|100523|100640.1|100524.1|100634.8|100518.8|57
1652243110000|2022-05-11 04:25:10|100639.2|100523.2|100647.8|100531.8|100654.4|100538.4|100630.2|100514.2|64
1652243120000|2022-05-11 04:25:20|100648.2|100532.2|100652.8|100536.8|100656|100540|100644.3|100528.3|50
1652243130000|2022-05-11 04:25:30|100652.5|100536.5|100655.3|100539.3|100662.1|100546.1|100648.4|100532.4|55
1652243140000|2022-05-11 04:25:40|100655.5|100539.5|100661|100545|100661.9|100545.9|100655.4|100539.4|44
1652243150000|2022-05-11 04:25:50|100661.3|100545.3|100655.5|100539.5|100661.5|100545.5|100654.8|100538.8|29
1652243160000|2022-05-11 04:26:00|100655|100539|100652.9|100538.3|100666.8|100550.8|100651.4|100536.1|46
1652243170000|2022-05-11 04:26:10|100655.4|100539.4|100653.9|100541.7|100657.9|100542.2|100649.4|100538.6|28
1652243180000|2022-05-11 04:26:20|100656.9|100540.9|100653|100540.7|100658.5|100543.1|100652.3|100540.7|18
1652243190000|2022-05-11 04:26:30|100655.5|100541.4|100652.2|100542.2|100656.6|100543|100645.3|100537.6|43
1652243200000|2022-05-11 04:26:40|100654.6|100542.5|100651.6|100535.6|100662.5|100546.5|100646.9|100532|63
1652243210000|2022-05-11 04:26:50|100651.2|100535.2|100649.9|100533.9|100659.4|100543.4|100646.7|100531.2|60
1652243220000|2022-05-11 04:27:00|100649.8|100533.8|100639.4|100523.4|100652.7|100536.7|100638.2|100522.2|68
1652243230000|2022-05-11 04:27:10|100639.1|100523.1|100639|100524.8|100652|100536|100632.7|100520|59
1652243240000|2022-05-11 04:27:20|100636.4|100522.5|100643.3|100527.3|100647.5|100531.5|100633.8|100517.8|56
1652243250000|2022-05-11 04:27:30|100646.3|100530.3|100645|100529|100654.3|100538.3|100632.3|100516.3|67
1652243260000|2022-05-11 04:27:40|100644.7|100528.7|100644.3|100528.3|100648.6|100532.6|100641.2|100525.2|52
1652243270000|2022-05-11 04:27:50|100644.1|100528.1|100645.4|100529.4|100645.7|100529.7|100643.6|100527.6|21
1652243280000|2022-05-11 04:28:00|100645.1|100529.1|100653.2|100537.2|100655.1|100539.1|100642.9|100526.9|53
1652243290000|2022-05-11 04:28:10|100653.7|100537.7|100653|100537|100656.4|100540.4|100651.7|100535.7|44
1652243300000|2022-05-11 04:28:20|100653.1|100537.1|100648.3|100532.3|100656|100540|100644.7|100528.7|51
1652243310000|2022-05-11 04:28:30|100650.1|100534.1|100652.4|100536.4|100657.9|100541.9|100644.5|100528.5|67
1652243320000|2022-05-11 04:28:40|100652.6|100536.6|100648.1|100532.1|100657.7|100541.7|100639.6|100523.6|53
1652243330000|2022-05-11 04:28:50|100647.9|100531.9|100655.4|100539.4|100656|100540|100647.7|100531.7|22
1652243340000|2022-05-11 04:29:00|100655.5|100539.5|100640.3|100524.3|100655.5|100539.5|100639.8|100523.8|52
1652243350000|2022-05-11 04:29:10|100643.6|100527.6|100641.1|100525.1|100644.2|100528.2|100639|100523|49
1652243360000|2022-05-11 04:29:20|100641.7|100525.7|100643.9|100527.9|100647.1|100531.1|100637.8|100521.8|50
1652243370000|2022-05-11 04:29:30|100643|100527|100643.7|100527.7|100646.9|100530.9|100640.6|100524.6|51
1652243380000|2022-05-11 04:29:40|100645.6|100529.6|100638|100522|100646.9|100530.9|100632.5|100516.5|58
1652243390000|2022-05-11 04:29:50|100638.3|100522.3|100635.1|100519.1|100639.1|100523.1|100627.2|100511.2|54
1652243400000|2022-05-11 04:30:00|100636.2|100520.2|100618.7|100502.7|100638.9|100522.9|100618.6|100502.6|59
1652243410000|2022-05-11 04:30:10|100617.4|100501.4|100625|100509|100630.1|100514.1|100603.9|100487.9|44
1652243420000|2022-05-11 04:30:20|100626.9|100510.9|100628.9|100512.9|100628.9|100512.9|100619.5|100503.5|38
1652243430000|2022-05-11 04:30:30|100629.5|100513.5|100625.1|100509.1|100630.9|100514.9|100619|100503|49
1652243440000|2022-05-11 04:30:40|100621.7|100505.7|100627.5|100511.5|100628|100512|100620.3|100504.3|35
1652243450000|2022-05-11 04:30:50|100627.7|100511.7|100624.9|100508.9|100629.8|100513.8|100619.3|100503.3|60
1652243460000|2022-05-11 04:31:00|100624.8|100508.8|100626.8|100510.8|100627|100511|100621.7|100505.7|34
1652243470000|2022-05-11 04:31:10|100629.3|100513.3|100622.3|100506.3|100634.9|100518.9|100619.4|100503.4|39
1652243480000|2022-05-11 04:31:20|100622.1|100506.1|100613.8|100505.9|100629|100513|100600.7|100497.4|50
1652243490000|2022-05-11 04:31:30|100616.9|100506.4|100595.9|100508.8|100616.9|100508.8|100591.8|100499.3|43
1652243500000|2022-05-11 04:31:40|100597.5|100508|100610|100505.5|100615.5|100508.9|100597.5|100503.8|32
1652243510000|2022-05-11 04:31:50|100610.8|100502.8|100611.2|100509.3|100613.3|100512.7|100592.5|100502.8|33
1652243520000|2022-05-11 04:32:00|100609.9|100511.5|100627.8|100511.8|100627.8|100515|100601.2|100507.5|34
1652243530000|2022-05-11 04:32:10|100627.6|100511.6|100611.1|100507.9|100627.6|100511.7|100611|100503.1|29
1652243540000|2022-05-11 04:32:20|100616.9|100504.4|100608.3|100515.2|100617.6|100519.1|100602.9|100504.4|40
1652243550000|2022-05-11 04:32:30|100608|100515.9|100618.1|100515.7|100628.8|100519.8|100606.7|100512.6|33
1652243560000|2022-05-11 04:32:40|100619.4|100514|100615.1|100521|100619.4|100523.4|100609.6|100514|29
1652243570000|2022-05-11 04:32:50|100615.3|100522.3|100615.4|100522.3|100615.6|100523.4|100614|100519.5|17
1652243580000|2022-05-11 04:33:00|100615.3|100522.8|100622.2|100519.4|100624.6|100524.2|100610|100515.4|42
1652243590000|2022-05-11 04:33:10|100620|100519.3|100619.8|100518.7|100622.4|100521.8|100619.8|100518.1|6
1652243600000|2022-05-11 04:33:20|100607.5|100521.4|100633.4|100517.4|100633.4|100532.5|100607.5|100517.4|31
1652243610000|2022-05-11 04:33:30|100630.7|100523.8|100632.7|100523.4|100639.4|100530.7|100616.7|100518.5|49
1652243620000|2022-05-11 04:33:40|100629.5|100521.9|100625.1|100526.8|100631.6|100530.8|100617.9|100521|24
1652243630000|2022-05-11 04:33:50|100624.2|100526.6|100624|100529.5|100628.2|100530|100622.4|100525.6|22
1652243640000|2022-05-11 04:34:00|100624.1|100530.3|100619.3|100507|100624.1|100530.6|100594.6|100507|41
1652243650000|2022-05-11 04:34:10|100616|100510.7|100611.6|100517.3|100618.7|100518.2|100604.7|100510.2|19
1652243660000|2022-05-11 04:34:20|100611.5|100516.9|100608.8|100519.2|100615.3|100519.8|100606|100516.3|21
1652243670000|2022-05-11 04:34:30|100608.5|100518.3|100613.6|100517.7|100620.5|100525.6|100598.9|100510|21
1652243680000|2022-05-11 04:34:40|100613.5|100511.5|100618.9|100516.1|100620.1|100516.6|100612.4|100511.5|25
1652243690000|2022-05-11 04:34:50|100617|100514.6|100610.8|100516.2|100617.1|100516.9|100602.4|100507.9|41
1652243700000|2022-05-11 04:35:00|100612.1|100518.9|100612.9|100512.5|100615.1|100519.2|100612.1|100512.4|8
1652243710000|2022-05-11 04:35:10|100609.8|100521|100611.2|100518.5|100619.1|100522.5|100605.5|100515.5|33
1652243720000|2022-05-11 04:35:20|100611.5|100518.4|100610.4|100522|100612.1|100523|100610.1|100518.4|18
1652243730000|2022-05-11 04:35:30|100610|100520.7|100609.1|100524.2|100610|100524.3|100602.9|100519.7|10
1652243740000|2022-05-11 04:35:40|100607.8|100519.3|100609.5|100529.1|100611.6|100529.3|100601.5|100517.9|36
1652243750000|2022-05-11 04:35:50|100609.7|100529|100606.8|100529.7|100615.4|100530.9|100606.8|100529|29
1652243760000|2022-05-11 04:36:00|100607.3|100529.5|100614.7|100519.8|100618.2|100529.5|100606.7|100515.8|55
1652243770000|2022-05-11 04:36:10|100613.8|100519.6|100605.5|100521.2|100618.5|100521.2|100605.5|100514.6|32
1652243780000|2022-05-11 04:36:20|100605.3|100520.9|100609.3|100513.9|100612.7|100520.9|100605.3|100512.2|26
1652243790000|2022-05-11 04:36:30|100614.4|100515|100599.4|100521|100614.4|100523.2|100599.1|100512.4|25
1652243800000|2022-05-11 04:36:40|100599.9|100521.1|100608.2|100516.8|100609.5|100521.2|100599.6|100509.7|43
1652243810000|2022-05-11 04:36:50|100608.4|100516.9|100617.4|100506.9|100619.1|100520.4|100601|100506.9|43
1652243820000|2022-05-11 04:37:00|100615.2|100509.5|100611|100513.1|100617.4|100514.2|100609.5|100505.5|30
1652243830000|2022-05-11 04:37:10|100610.9|100513|100609.3|100504.2|100622.7|100513.8|100605.6|100503.5|37
1652243840000|2022-05-11 04:37:20|100610.3|100504.8|100602.6|100507|100610.9|100509.3|100598|100504.8|27
1652243850000|2022-05-11 04:37:30|100602.3|100506.9|100600|100500.7|100602.3|100508|100594.6|100500.5|28
1652243860000|2022-05-11 04:37:40|100595.7|100501.9|100597|100501.8|100599.9|100510.4|100590.3|100501.8|18
1652243870000|2022-05-11 04:37:50|100597.1|100502.9|100602.2|100514.7|100607|100514.8|100593.9|100502.9|50
1652243880000|2022-05-11 04:38:00|100607.6|100509.9|100593.5|100505.8|100620.9|100521.4|100591.6|100498.1|50
1652243890000|2022-05-11 04:38:10|100597.4|100505.7|100600|100507.5|100605|100507.5|100591.4|100497.3|22
1652243900000|2022-05-11 04:38:20|100599.3|100506.9|100592|100501.2|100600.9|100507.9|100592|100498.6|25
1652243910000|2022-05-11 04:38:30|100591.5|100502.4|100588.3|100497.7|100609.5|100503.1|100588.1|100487.2|39
1652243920000|2022-05-11 04:38:40|100588.8|100496.4|100589.3|100499.9|100601.6|100503|100584.1|100495.2|30
1652243930000|2022-05-11 04:38:50|100590.3|100499.3|100589.2|100496.8|100592|100501.6|100588.9|100495.9|28
1652243940000|2022-05-11 04:39:00|100592.1|100496.4|100592.6|100495.4|100603.2|100497.5|100589.6|100492.8|17
1652243950000|2022-05-11 04:39:10|100593.8|100494.7|100589|100500.8|100602.1|100502.8|100581.8|100492.4|25
1652243960000|2022-05-11 04:39:20|100592|100498.9|100582.2|100502.8|100608.6|100503.3|100582.2|100489.8|33
1652243970000|2022-05-11 04:39:30|100583.6|100503.6|100585.1|100503.7|100586.6|100503.7|100583.1|100501.5|11
1652243980000|2022-05-11 04:39:40|100579.4|100504.2|100582.4|100499.8|100583.9|100504.2|100575.4|100498.3|23
1652243990000|2022-05-11 04:39:50|100581.8|100499.7|100578.4|100500.4|100607.6|100504.4|100578.4|100491.6|34
1652244000000|2022-05-11 04:40:00|100576.7|100499.6|100576.7|100492.2|100588.1|100499.6|100576.6|100485.7|41
1652244010000|2022-05-11 04:40:10|100576.6|100492.3|100586|100484|100596.2|100492.3|100573.4|100471.3|45
1652244020000|2022-05-11 04:40:20|100580.3|100490.6|100581|100492|100600.4|100496.9|100580.3|100482.8|37
1652244030000|2022-05-11 04:40:30|100580|100490.5|100589.5|100487.4|100589.5|100491.5|100579.6|100487.4|16
1652244040000|2022-05-11 04:40:40|100588.1|100489.3|100581.2|100492.7|100588.5|100495.4|100579.2|100489.3|9
1652244050000|2022-05-11 04:40:50|100580.7|100492.6|100580.9|100491.6|100582.4|100498.7|100575.2|100487|24
1652244060000|2022-05-11 04:41:00|100581|100490.9|100582|100497.9|100582|100497.9|100576.9|100490.9|18
1652244070000|2022-05-11 04:41:10|100580.6|100497.4|100584.4|100485.1|100584.5|100497.4|100576.3|100485.1|29
1652244080000|2022-05-11 04:41:20|100575.5|100488.1|100577.5|100480.1|100583.9|100488.1|100569.7|100477.1|35
1652244090000|2022-05-11 04:41:30|100577.3|100479.8|100575.3|100480.7|100582.8|100484.3|100568|100479.1|26
1652244100000|2022-05-11 04:41:40|100571.7|100481.6|100573.4|100486.1|100579.4|100486.1|100570.7|100481.4|21
1652244110000|2022-05-11 04:41:50|100573.3|100485.3|100573.2|100463.4|100574.3|100486.5|100565.7|100463.4|18
1652244120000|2022-05-11 04:42:00|100571.1|100465.2|100573.5|100474|100585.2|100480.5|100564.2|100465.2|50
1652244130000|2022-05-11 04:42:10|100573.6|100472.7|100586.1|100470.1|100586.2|100476.8|100572.9|100468.4|24
1652244140000|2022-05-11 04:42:20|100577.3|100469.6|100573.1|100477.6|100577.4|100477.6|100573.1|100469.6|20
1652244150000|2022-05-11 04:42:30|100575.2|100476.2|100574|100480.2|100588.9|100482.5|100570.4|100469.6|25
1652244160000|2022-05-11 04:42:40|100569.8|100482.4|100585.3|100469.3|100591.4|100482.4|100567.5|100468.2|20
1652244170000|2022-05-11 04:42:50|100587.8|100471.8|100568.9|100479.5|100587.8|100480.6|100568.5|100465.6|25
1652244180000|2022-05-11 04:43:00|100579.9|100469|100586.7|100470.7|100586.7|100476.7|100573.1|100469|32
1652244190000|2022-05-11 04:43:10|100586.5|100470.5|100581.8|100470.7|100588.2|100472.2|100572.8|100465.7|34
1652244200000|2022-05-11 04:43:20|100580.4|100471.3|100567|100472.5|100590.4|100474.4|100567|100464.2|22
1652244210000|2022-05-11 04:43:30|100572.3|100471.9|100585.2|100469.2|100590.1|100482.4|100569.4|100464.5|36
1652244220000|2022-05-11 04:43:40|100571.2|100461.9|100573.6|100468.9|100583.4|100475|100563.8|100458.5|49
1652244230000|2022-05-11 04:43:50|100573.5|100470.9|100578.3|100466.4|100583.6|100472.4|100568.7|100462.8|50
1652244240000|2022-05-11 04:44:00|100578.2|100466.2|100568.8|100468.2|100578.9|100472.4|100561.8|100466.1|49
1652244250000|2022-05-11 04:44:10|100568.7|100471.9|100564.4|100467|100578.5|100471.9|100561.1|100461.7|39
1652244260000|2022-05-11 04:44:20|100565|100468.3|100567.5|100458.9|100577.6|100468.3|100565|100455.6|28
1652244270000|2022-05-11 04:44:30|100566.7|100459.5|100568.5|100465|100571.1|100465|100566.6|100459.5|20
1652244280000|2022-05-11 04:44:40|100567.6|100465.1|100583.4|100467.4|100583.4|100472.9|100564.6|100460.5|42
1652244290000|2022-05-11 04:44:50|100583.3|100467.3|100571|100468.9|100586|100474|100563.9|100461.8|57
1652244300000|2022-05-11 04:45:00|100569.7|100469|100566.4|100467.5|100582.5|100471.9|100559.1|100460|50
1652244310000|2022-05-11 04:45:10|100566.1|100467.9|100564.2|100459.4|100574|100468.4|100564.2|100458|36
1652244320000|2022-05-11 04:45:20|100567.8|100460|100561.2|100468.7|100573.1|100468.7|100561.2|100459.9|39
1652244330000|2022-05-11 04:45:30|100561.3|100468.6|100564.8|100462.5|100573.5|100470.1|100561.2|100461.3|36
1652244340000|2022-05-11 04:45:40|100564|100463.3|100553.9|100470.3|100564.6|100470.5|100553.3|100461.7|36
1652244350000|2022-05-11 04:45:50|100553.3|100468.2|100554|100460.9|100558.1|100469.1|100552.5|100459.5|30
1652244360000|2022-05-11 04:46:00|100556|100461.7|100554.3|100467.9|100574.2|100468.2|100552.8|100457|53
1652244370000|2022-05-11 04:46:10|100559|100464.4|100574.3|100458.3|100574.3|100470.8|100552.4|100456.6|40
1652244380000|2022-05-11 04:46:20|100572.8|100456.8|100556.9|100463.9|100572.8|100464|100551.6|100455.3|28
1652244390000|2022-05-11 04:46:30|100556.1|100463.7|100564.8|100464.1|100582.6|100466.6|100556.1|100451.4|33
1652244400000|2022-05-11 04:46:40|100565|100461.1|100564.6|100458.6|100569.9|100471.4|100561.2|100451.5|28
1652244410000|2022-05-11 04:46:50|100565.9|100462.2|100558.1|100467.9|100567.8|100469.6|100555.5|100461.5|21
1652244420000|2022-05-11 04:47:00|100558|100468.8|100573.8|100468.2|100574.8|100472|100552.6|100467.5|37
1652244430000|2022-05-11 04:47:10|100564.9|100470|100566.7|100471|100570.7|100473.7|100557.8|100469.2|21
1652244440000|2022-05-11 04:47:20|100566.8|100468.8|100580.9|100473.6|100582.7|100476.6|100564.9|100467.7|39
1652244450000|2022-05-11 04:47:30|100584.4|100474|100571.4|100475.5|100585.5|100478.1|100567.5|100470.2|30
1652244460000|2022-05-11 04:47:40|100569.2|100464.8|100568.9|100474.3|100583.7|100474.7|100568.5|100464.8|40
1652244470000|2022-05-11 04:47:50|100570.7|100474.6|100564.7|100475.3|100572|100475.6|100556.8|100466.8|25
1652244480000|2022-05-11 04:48:00|100563.6|100475.5|100571.9|100468|100575.9|100476.8|100563.6|100468|20
1652244490000|2022-05-11 04:48:10|100569.9|100470.1|100559.4|100469.1|100573|100475.2|100559.4|100468.8|21
1652244500000|2022-05-11 04:48:20|100562.7|100470.2|100567.3|100471.2|100578|100476.3|100560.5|100469.3|22
1652244510000|2022-05-11 04:48:30|100566.3|100473.2|100562|100477.1|100570.3|100477.1|100560.1|100468.6|30
1652244520000|2022-05-11 04:48:40|100563.6|100476.7|100564|100472.5|100569|100477.4|100560.1|100467.8|18
1652244530000|2022-05-11 04:48:50|100564.5|100472.8|100570.5|100461.2|100572.8|100473|100564.5|100457.9|17
1652244540000|2022-05-11 04:49:00|100572.9|100458.9|100561.3|100462.6|100572.9|100467.4|100560.7|100458|29
1652244550000|2022-05-11 04:49:10|100562|100464|100568.5|100462.1|100572.6|100464|100560.1|100457.4|29
1652244560000|2022-05-11 04:49:20|100567.3|100462.5|100558|100470.6|100567.5|100472.9|100555.4|100462.5|17
1652244570000|2022-05-11 04:49:30|100557.3|100470.9|100555.1|100470.4|100559.6|100471.9|100551.4|100468.9|25
1652244580000|2022-05-11 04:49:40|100558.8|100464|100565.6|100455.9|100565.6|100465.8|100547.7|100455.9|15
1652244590000|2022-05-11 04:49:50|100563.6|100456.9|100553.8|100455.2|100564.8|100458|100552|100453.3|43
1652244600000|2022-05-11 04:50:00|100553.9|100455.1|100561.4|100445.5|100564.1|100455.3|100552|100445.4|40
1652244610000|2022-05-11 04:50:10|100558.4|100452.7|100547.2|100455|100561.2|100456.9|100546.9|100452.2|44
1652244620000|2022-05-11 04:50:20|100547.3|100454.5|100551.8|100455.8|100564.6|100457.1|100547.2|100448.3|42
1652244630000|2022-05-11 04:50:30|100551.9|100459.6|100545.1|100455.2|100551.9|100460.3|100539|100452.3|29
1652244640000|2022-05-11 04:50:40|100544.6|100455.5|100545.5|100445.4|100553.3|100456.7|100534.4|100443.6|43
1652244650000|2022-05-11 04:50:50|100543.8|100446.8|100547.1|100455.4|100552.8|100460.5|100537|100445|35
1652244660000|2022-05-11 04:51:00|100550.2|100455.3|100551.2|100458.5|100554.3|100460.8|100544.3|100453.5|33
1652244670000|2022-05-11 04:51:10|100550.3|100458.4|100545.4|100460.7|100562.5|100465.6|100543.4|100457.1|15
1652244680000|2022-05-11 04:51:20|100544.5|100459.8|100545|100461.2|100552.8|100461.4|100539.8|100450|42
1652244690000|2022-05-11 04:51:30|100546.6|100461.5|100545.1|100460.3|100547.5|100462.7|100543.5|100460.3|16
1652244700000|2022-05-11 04:51:40|100546.6|100462.8|100567|100468.9|100569.9|100472.4|100544.8|100450.2|29
1652244710000|2022-05-11 04:51:50|100566.1|100469.6|100507.7|100436.6|100566.4|100470|100495|100419.6|55
1652244720000|2022-05-11 04:52:00|100507.5|100436.4|100482.2|100407.7|100507.8|100436.4|100466.8|100399|43
1652244730000|2022-05-11 04:52:10|100482.1|100408.5|100481.6|100407.3|100488.5|100410.3|100477.9|100405.2|35
1652244740000|2022-05-11 04:52:20|100482.2|100408|100483.1|100396.3|100491.6|100409.2|100478.5|100393.2|27
1652244750000|2022-05-11 04:52:30|100476.1|100394.6|100487.2|100395.8|100491.5|100399.5|100475.4|100391.5|34
1652244760000|2022-05-11 04:52:40|100487.4|100396|100485.3|100391.4|100494.2|100398.8|100481|100390|26
1652244770000|2022-05-11 04:52:50|100484.1|100390.2|100490.1|100402.4|100492.6|100402.4|100484.1|100390.2|45
1652244780000|2022-05-11 04:53:00|100490|100402.3|100472.5|100396.3|100490|100404.5|100469.2|100395.5|15
1652244790000|2022-05-11 04:53:10|100474.6|100398.3|100478.2|100401.8|100478.3|100402.3|100474.5|100398.3|7
1652244800000|2022-05-11 04:53:20|100478.3|100401.9|100470.9|100395.8|100478.3|100401.9|100470|100395.4|12
1652244810000|2022-05-11 04:53:30|100473.4|100397.2|100469|100396.4|100476.9|100398.1|100469|100395|13
1652244820000|2022-05-11 04:53:40|100481.2|100383|100479.1|100401.9|100481.5|100401.9|100475.3|100383|17
1652244830000|2022-05-11 04:53:50|100476|100398.3|100476.9|100397.5|100493.2|100408.3|100475.9|100391|31
1652244840000|2022-05-11 04:54:00|100477.7|100406.6|100482.7|100394.1|100485.6|100407.4|100474|100391.1|36
1652244850000|2022-05-11 04:54:10|100482.3|100398.2|100483.8|100396|100485.3|100398.2|100482.3|100392|15
1652244860000|2022-05-11 04:54:20|100483.7|100397|100481.1|100398.1|100487.1|100401.1|100477.5|100391.3|26
1652244870000|2022-05-11 04:54:30|100481.8|100398.2|100470.2|100399.6|100481.8|100410.7|100457.9|100396.3|23
1652244880000|2022-05-11 04:54:40|100467.6|100396.4|100480.3|100404.7|100481.1|100415.3|100458.7|100396.4|19
1652244890000|2022-05-11 04:54:50|100480|100405.4|100482.6|100409.9|100483.1|100410.5|100478.8|100404.7|25
1652244900000|2022-05-11 04:55:00|100482.7|100401.6|100475.5|100402.7|100482.7|100415.8|100464.1|100401.3|22
1652244910000|2022-05-11 04:55:10|100472.9|100402.3|100482.8|100398.5|100489|100419|100458.5|100395.8|32
1652244920000|2022-05-11 04:55:20|100482.2|100396.8|100455.6|100405.6|100487.5|100406.3|100445.8|100385.3|25
1652244930000|2022-05-11 04:55:30|100466.7|100395.7|100474.9|100386.9|100474.9|100404.2|100454.2|100386.9|26
1652244940000|2022-05-11 04:55:40|100473.8|100389.1|100472.4|100385.7|100474.9|100391.7|100468.3|100385.7|19
1652244950000|2022-05-11 04:55:50|100471.2|100387.4|100475.2|100393.6|100475.5|100394.1|100468.6|100386.7|20
1652244960000|2022-05-11 04:56:00|100473.7|100394.1|100472.3|100396.5|100474.3|100402.9|100452.9|100390.2|29
1652244970000|2022-05-11 04:56:10|100472.4|100396.4|100469.9|100398.8|100473.4|100409.3|100457.8|100396.4|20
1652244980000|2022-05-11 04:56:20|100458.7|100408.7|100473.8|100398.5|100474.4|100408.7|100458.7|100397.4|9
1652244990000|2022-05-11 04:56:30|100473.6|100398.4|100468.9|100390.8|100473.6|100398.4|100466.4|100390.5|16
1652245000000|2022-05-11 04:56:40|100468.8|100391.4|100469.1|100389.7|100472|100391.4|100466.4|100383.4|25
1652245010000|2022-05-11 04:56:50|100468.4|100389.4|100481|100401.1|100483.5|100403.1|100453.1|100388.5|45
1652245020000|2022-05-11 04:57:00|100480.9|100399.2|100477.6|100393.9|100480.9|100400.5|100468.8|100386.5|32
1652245030000|2022-05-11 04:57:10|100472.9|100390.2|100473.4|100395.1|100474.4|100407.8|100455.3|100388.4|31
1652245040000|2022-05-11 04:57:20|100470.2|100397.4|100470.3|100396.4|100474.2|100399.8|100470.2|100395.1|16
1652245050000|2022-05-11 04:57:30|100471.1|100397.1|100470.3|100397.6|100471.1|100398.2|100469.4|100394.3|22
1652245060000|2022-05-11 04:57:40|100470.4|100397.2|100480.3|100399.9|100481.3|100401.1|100470.4|100391.4|28
1652245070000|2022-05-11 04:57:50|100479.4|100396.8|100485.9|100382.5|100493.9|100404.6|100473|100382.5|50
1652245080000|2022-05-11 04:58:00|100485|100383.7|100480.2|100397.4|100485|100398.6|100474.6|100383.7|42
1652245090000|2022-05-11 04:58:10|100480.3|100397.6|100478.8|100401.2|100481.1|100402.2|100475.5|100393.3|43
1652245100000|2022-05-11 04:58:20|100478.9|100401.3|100477.3|100393.2|100482|100401.4|100477.3|100391.5|26
1652245110000|2022-05-11 04:58:30|100477.6|100398|100477.7|100399.3|100479.1|100414|100463.7|100396.1|24
1652245120000|2022-05-11 04:58:40|100478.4|100399.4|100473.8|100398.3|100480.5|100402.6|100473.4|100395.4|25
1652245130000|2022-05-11 04:58:50|100473.6|100398.6|100476.5|100396.6|100476.7|100399.1|100473|100396.1|20
1652245140000|2022-05-11 04:59:00|100478.1|100396.4|100473.1|100400.5|100478.4|100412.3|100461.8|100396.4|31
1652245150000|2022-05-11 04:59:10|100473.2|100400.9|100475.5|100398.1|100479.1|100401.7|100473.2|100395.9|23
1652245160000|2022-05-11 04:59:20|100475.2|100398.7|100473.2|100392.5|100477.4|100398.7|100473|100387.1|29
1652245170000|2022-05-11 04:59:30|100473.4|100393.2|100481.7|100403.6|100486.1|100405.2|100472.3|100392.6|37
1652245180000|2022-05-11 04:59:40|100481|100404|100468.6|100418.6|100482.6|100418.6|100468.6|100394.2|33
1652245190000|2022-05-11 04:59:50|100468|100418|100475.7|100402.1|100479.1|100418.3|100467.9|100397.5|22
1652245200000|2022-05-11 05:00:00|100475.1|100402.2|100456|100380.6|100476.7|100402.2|100442.3|100375.8|67
1652245210000|2022-05-11 05:00:10|100445.8|100395.8|100455.5|100382.7|100461.2|100398.5|100445.8|100378.8|36
1652245220000|2022-05-11 05:00:20|100455.7|100382.1|100462.4|100388.4|100473|100393.5|100455.7|100378.9|55
1652245230000|2022-05-11 05:00:30|100461.2|100389.6|100460.9|100385.8|100462.2|100402|100450.6|100383.8|37
1652245240000|2022-05-11 05:00:40|100462.4|100384.9|100469|100392.3|100469.1|100393.6|100460.3|100383.2|47
1652245250000|2022-05-11 05:00:50|100469.1|100392.2|100472.2|100399.7|100475.3|100400.7|100468.3|100392.2|49
1652245260000|2022-05-11 05:01:00|100471.7|100399.4|100485.9|100406|100503.2|100422.7|100471.7|100399.4|59
1652245270000|2022-05-11 05:01:10|100485.2|100407.5|100497.1|100413.1|100507.8|100416.1|100482.9|100404.2|60
1652245280000|2022-05-11 05:01:20|100497.4|100413.5|100508.5|100410.2|100511.9|100430.3|100480.3|100408.9|61
1652245290000|2022-05-11 05:01:30|100506.8|100413.7|100494.4|100414.9|100508.9|100430.8|100475.3|100407.1|62
1652245300000|2022-05-11 05:01:40|100494.3|100415|100488.6|100417.3|100499.5|100433.3|100477.2|100410|64
1652245310000|2022-05-11 05:01:50|100488.1|100417.7|100481.9|100431.9|100519|100433.9|100477.6|100411.6|74
1652245320000|2022-05-11 05:02:00|100479.7|100429.7|100476.4|100426.4|100510.9|100431.6|100475.4|100411.8|63
1652245330000|2022-05-11 05:02:10|100480.3|100430.3|100482.3|100411.8|100494.8|100430.6|100472.6|100410.4|58
1652245340000|2022-05-11 05:02:20|100473.5|100423.5|100486|100415.5|100490|100427.7|100472.3|100412.2|51
1652245350000|2022-05-11 05:02:30|100475.7|100425.7|100473.3|100423.3|100507.8|100426.2|100472.8|100408.9|48
1652245360000|2022-05-11 05:02:40|100473.7|100423.7|100476.8|100426.8|100489.2|100432|100472.5|100411.9|45
1652245370000|2022-05-11 05:02:50|100481.3|100431.3|100487.2|100409.1|100496.2|100432.4|100472.3|100405.7|64
1652245380000|2022-05-11 05:03:00|100482.4|100410.4|100481.4|100410.3|100490.5|100423.4|100472.4|100407.4|40
1652245390000|2022-05-11 05:03:10|100481.5|100410.4|100487.3|100404.9|100494|100422.3|100472.3|100404.6|47
1652245400000|2022-05-11 05:03:20|100487.4|100404.8|100469.8|100419.8|100496.1|100421|100469.2|100404.2|39
1652245410000|2022-05-11 05:03:30|100469.3|100419.3|100475.2|100400.4|100491.3|100424.4|100469.2|100396.1|46
1652245420000|2022-05-11 05:03:40|100475.6|100400.5|100477.9|100398.6|100483.5|100403.2|100474.6|100397.8|53
1652245430000|2022-05-11 05:03:50|100476.5|100398.5|100478.9|100396.4|100482.4|100404.4|100475.5|100395.7|33
1652245440000|2022-05-11 05:04:00|100477.9|100397|100474.2|100400.6|100478.2|100400.6|100473.7|100397|27
1652245450000|2022-05-11 05:04:10|100473.7|100401.3|100478.2|100401.2|100498.5|100424.1|100465.8|100400.1|49
1652245460000|2022-05-11 05:04:20|100477.6|100401.9|100486.8|100402.1|100498.4|100404.3|100477.6|100401.2|34
1652245470000|2022-05-11 05:04:30|100485.7|100402.2|100474.9|100401.4|100485.8|100402.5|100474.7|100399.5|34
1652245480000|2022-05-11 05:04:40|100475.2|100401.8|100470|100399.4|100478.6|100404.7|100470|100393.2|40
1652245490000|2022-05-11 05:04:50|100470.7|100397.5|100473.5|100397.7|100474|100399.6|100469.2|100396.4|26
1652245500000|2022-05-11 05:05:00|100473.6|100397.8|100481|100405|100498.3|100427|100469.1|100397.1|40
1652245510000|2022-05-11 05:05:10|100481.3|100407.7|100480.5|100402.8|100497.5|100408.5|100479.3|100399.7|37
1652245520000|2022-05-11 05:05:20|100481.7|100400.3|100481.3|100408.1|100489.6|100409.8|100479.5|100400.3|35
1652245530000|2022-05-11 05:05:30|100481.5|100408|100482.6|100407.5|100482.6|100408.6|100481.4|100407|19
1652245540000|2022-05-11 05:05:40|100472.1|100411.7|100495.5|100413.3|100495.5|100423.7|100470.1|100409.4|19
1652245550000|2022-05-11 05:05:50|100491.6|100412.5|100481.9|100406.6|100499.4|100412.5|100479.1|100405.8|44
1652245560000|2022-05-11 05:06:00|100481.4|100406.7|100476.2|100401.3|100498|100409.5|100476.2|100401.3|38
1652245570000|2022-05-11 05:06:10|100476.9|100402.4|100473.5|100398|100482.7|100404.3|100472.4|100391.8|54
1652245580000|2022-05-11 05:06:20|100473.6|100398.1|100470.3|100398.2|100473.6|100411.3|100460.3|100396.6|43
1652245590000|2022-05-11 05:06:30|100469.4|100398.1|100468.8|100398|100469.4|100409.1|100458.4|100397|39
1652245600000|2022-05-11 05:06:40|100468.9|100398.1|100458.2|100408.2|100474.3|100409|100457.6|100391.4|31
1652245610000|2022-05-11 05:06:50|100458.4|100408.4|100454.1|100404.1|100471.9|100409.6|100453.7|100393.4|41
1652245620000|2022-05-11 05:07:00|100454.2|100404.2|100463.1|100387.9|100468.3|100404.5|100452.2|100382.6|38
1652245630000|2022-05-11 05:07:10|100464.2|100387.1|100450|100400|100466.7|100405.3|100449.2|100387.1|38
1652245640000|2022-05-11 05:07:20|100461.4|100386.2|100458|100386.5|100461.4|100398.4|100447.5|100384.5|48
1652245650000|2022-05-11 05:07:30|100458.1|100386.7|100461|100390.5|100462.5|100400.7|100450.7|100385.3|28
1652245660000|2022-05-11 05:07:40|100461.3|100389.8|100447.3|100397.3|100461.3|100402.6|100447.1|100383.4|36
1652245670000|2022-05-11 05:07:50|100457|100384.8|100458.5|100386.6|100459.6|100396.8|100446.8|100384.3|30
1652245680000|2022-05-11 05:08:00|100457.9|100386.5|100458.5|100386.1|100459.2|100397.6|100447.6|100385.3|31
1652245690000|2022-05-11 05:08:10|100458.4|100386.3|100448.9|100398.9|100458.9|100399.1|100448.5|100385.3|25
1652245700000|2022-05-11 05:08:20|100448.4|100398.4|100448.3|100398.3|100459.6|100399.6|100448.3|100389.1|21
1652245710000|2022-05-11 05:08:30|100448.2|100398.2|100459|100388.2|100459|100401.3|100447.9|100388|24
1652245720000|2022-05-11 05:08:40|100449.6|100399.6|100449.4|100399.4|100449.6|100399.6|100449|100399|12
1652245730000|2022-05-11 05:08:50|100449.5|100399.5|100482.8|100407.1|100486.8|100408.8|100449.4|100392.2|31
1652245740000|2022-05-11 05:09:00|100481.8|100405.9|100477|100400.4|100488.8|100405.9|100475.8|100395.3|51
1652245750000|2022-05-11 05:09:10|100477.1|100399.7|100484.4|100403.9|100487.4|100407.8|100476.4|100398.6|34
1652245760000|2022-05-11 05:09:20|100483|100404.8|100472.9|100422.9|100485.4|100423.4|100472.5|100403.7|38
1652245770000|2022-05-11 05:09:30|100473.2|100423.2|100474.4|100424.4|100485.2|100424.7|100472.1|100410.6|39
1652245780000|2022-05-11 05:09:40|100475.1|100425.1|100478.5|100428.5|100491.8|100428.7|100473.5|100407.4|45
1652245790000|2022-05-11 05:09:50|100478.6|100428.6|100483.9|100412.5|100492.6|100428.7|100473.8|100412.2|60
1652245800000|2022-05-11 05:10:00|100484.5|100412.1|100486.8|100413|100490.8|100413.8|100483.8|100409.9|38
1652245810000|2022-05-11 05:10:10|100487.1|100412.2|100476.5|100426.5|100489.7|100429.6|100475|100412.2|64
1652245820000|2022-05-11 05:10:20|100476.2|100426.2|100476.7|100426.7|100478.1|100428.1|100475.7|100425.7|33
1652245830000|2022-05-11 05:10:30|100477.6|100427.6|100476.6|100426.6|100478.3|100428.3|100476.3|100426.3|42
1652245840000|2022-05-11 05:10:40|100476.7|100426.7|100492|100410.5|100492|100430.7|100475.9|100409|56
1652245850000|2022-05-11 05:10:50|100492.1|100410.6|100475.8|100425.8|100492.1|100429|100475.8|100410.1|60
1652245860000|2022-05-11 05:11:00|100489.1|100418|100492.7|100414.7|100492.7|100418.5|100484.9|100410.6|58
1652245870000|2022-05-11 05:11:10|100492.5|100414.2|100484.8|100434.8|100499.7|100435.7|100483.2|100414.2|47
1652245880000|2022-05-11 05:11:20|100483.7|100433.7|100495.6|100425.2|100496.6|100435.5|100482.6|100420.1|23
1652245890000|2022-05-11 05:11:30|100486.1|100436.1|100497.7|100422.4|100498.3|100437.2|100486.1|100422.4|36
1652245900000|2022-05-11 05:11:40|100498|100422.6|100491.7|100409.4|100498.9|100425.9|100490|100409.4|42
1652245910000|2022-05-11 05:11:50|100491.5|100410.1|100488.8|100414.6|100492.1|100414.6|100487.7|100409.2|31
1652245920000|2022-05-11 05:12:00|100487.9|100413.3|100485.7|100405.3|100489.6|100425.2|100475.2|100405.2|37
1652245930000|2022-05-11 05:12:10|100485.6|100405.2|100499.5|100410.4|100500.8|100433.4|100480.5|100403.5|46
1652245940000|2022-05-11 05:12:20|100497.3|100415.4|100483.2|100433.2|100499.1|100433.2|100483.2|100415.4|29
1652245950000|2022-05-11 05:12:30|100482.8|100432.8|100480.4|100408.7|100495.7|100433.3|100469.6|100405.4|47
1652245960000|2022-05-11 05:12:40|100481.3|100408.8|100469.8|100419.8|100481.4|100420.9|100469.7|100408.6|23
1652245970000|2022-05-11 05:12:50|100469.9|100419.9|100475.2|100404.6|100481.1|100420.8|100463.9|100403.1|39
1652245980000|2022-05-11 05:13:00|100475|100404.7|100462.6|100412.6|100478.1|100414.5|100462.5|100398.4|23
1652245990000|2022-05-11 05:13:10|100462.7|100412.7|100464.7|100414.7|100465|100415|100462.7|100412.7|33
1652246000000|2022-05-11 05:13:20|100464.4|100414.4|100466.7|100416.7|100473.4|100416.8|100463.1|100403.3|27
1652246010000|2022-05-11 05:13:30|100467.7|100417.7|100463|100413|100467.8|100417.8|100462.9|100412.9|36
1652246020000|2022-05-11 05:13:40|100463.2|100413.2|100474.4|100400.5|100477.3|100415|100462|100400.4|34
1652246030000|2022-05-11 05:13:50|100474.1|100400.4|100474.9|100402.7|100476.6|100402.9|100472.5|100400.1|38
1652246040000|2022-05-11 05:14:00|100474.7|100402.8|100463.8|100413.8|100474.7|100415|100463.4|100402.7|22
1652246050000|2022-05-11 05:14:10|100464.1|100414.1|100464.3|100414.3|100465|100415|100463.8|100413.8|24
1652246060000|2022-05-11 05:14:20|100465.4|100415.4|100466.2|100416.2|100466.6|100416.6|100463.6|100413.6|14
1652246070000|2022-05-11 05:14:30|100466.3|100416.3|100460.1|100410.1|100478.4|100417.7|100460.1|100399.2|46
1652246080000|2022-05-11 05:14:40|100470.2|100399.2|100470.1|100400.1|100470.9|100410.2|100459.3|100398.1|38
1652246090000|2022-05-11 05:14:50|100460.3|100400|100460|100410|100471.2|100411.8|100458.3|100397.9|29
1652246100000|2022-05-11 05:15:00|100459.9|100409.9|100460.1|100410.1|100461.9|100411.9|100457.5|100407.5|30
1652246110000|2022-05-11 05:15:10|100460.4|100410.4|100459|100409|100461.2|100411.2|100456.9|100406.9|35
1652246120000|2022-05-11 05:15:20|100457.7|100407.7|100458.6|100408.6|100458.8|100408.8|100457.4|100407.4|28
1652246130000|2022-05-11 05:15:30|100459|100409|100458.6|100408.6|100469.3|100409.1|100458|100398.5|19
1652246140000|2022-05-11 05:15:40|100458.1|100408.1|100464.3|100391|100467.6|100408.6|100455.5|100389.6|39
1652246150000|2022-05-11 05:15:50|100464.2|100391.1|100456.1|100406.1|100466.9|100407.6|100453.8|100390.9|37
1652246160000|2022-05-11 05:16:00|100456.5|100406.5|100459.4|100409.4|100459.7|100409.7|100455.2|100405.2|30
1652246170000|2022-05-11 05:16:10|100459.3|100409.3|100453.3|100403.3|100459.7|100409.7|100452|100402|43
1652246180000|2022-05-11 05:16:20|100453.4|100403.4|100453.1|100403.1|100453.5|100403.5|100452.3|100402.3|29
1652246190000|2022-05-11 05:16:30|100453.3|100403.3|100456|100406|100467.2|100406|100453.2|100388.9|28
1652246200000|2022-05-11 05:16:40|100455.9|100405.9|100451.2|100401.2|100467.4|100407.3|100451.2|100395|38
1652246210000|2022-05-11 05:16:50|100451.1|100401.1|100448.1|100398.1|100454.8|100404.8|100447.8|100397.8|45
1652246220000|2022-05-11 05:17:00|100448.2|100398.2|100448.8|100398.8|100450.6|100400.6|100447.8|100397.8|32
1652246230000|2022-05-11 05:17:10|100448.5|100398.5|100450.6|100400.6|100460.7|100400.6|100448.5|100387.8|27
1652246240000|2022-05-11 05:17:20|100450.3|100400.3|100452.4|100402.4|100463.3|100403.5|100449.6|100390.3|33
1652246250000|2022-05-11 05:17:30|100452.5|100402.5|100456.2|100406.2|100456.3|100406.3|100452.5|100402.5|31
1652246260000|2022-05-11 05:17:40|100456.1|100406.1|100455.2|100405.2|100456.4|100406.4|100455.1|100405.1|26
1652246270000|2022-05-11 05:17:50|100455.1|100405.1|100441.5|100416.5|100455.7|100418.6|100441|100403.2|35
1652246280000|2022-05-11 05:18:00|100441.6|100416.6|100454.6|100404.6|100455.1|100418.2|100441.6|100403.8|34
1652246290000|2022-05-11 05:18:10|100454.4|100404.4|100453.8|100403.8|100454.5|100404.5|100453.2|100403.2|21
1652246300000|2022-05-11 05:18:20|100454|100404|100449.2|100399.2|100459.8|100404|100448.9|100389.3|35
1652246310000|2022-05-11 05:18:30|100449.3|100399.3|100450|100400|100450.3|100400.3|100449.3|100399.3|28
1652246320000|2022-05-11 05:18:40|100450.4|100400.4|100451.6|100401.6|100453.5|100403.5|100450.4|100400.4|31
1652246330000|2022-05-11 05:18:50|100451.7|100401.7|100451.8|100401.8|100452|100402|100450.8|100400.8|17
1652246340000|2022-05-11 05:19:00|100452.1|100402.1|100447.1|100397.1|100461.4|100402.6|100447.1|100389.5|27
1652246350000|2022-05-11 05:19:10|100447.2|100397.2|100447.2|100397.2|100447.5|100397.5|100446.3|100396.3|25
1652246360000|2022-05-11 05:19:20|100447|100397|100446.9|100396.9|100447.3|100397.3|100446.6|100396.6|31
1652246370000|2022-05-11 05:19:30|100449.4|100399.4|100452.6|100402.6|100455|100405|100449.4|100399.4|30
1652246380000|2022-05-11 05:19:40|100453|100403|100451.9|100401.9|100453.8|100415.6|100437.4|100400.4|36
1652246390000|2022-05-11 05:19:50|100462|100391.8|100448.7|100398.7|100462|100401.8|100446.7|100391.8|48
1652246400000|2022-05-11 05:20:00|100448.5|100398.5|100448.9|100398.9|100457.5|100399.1|100444.1|100386.2|38
1652246410000|2022-05-11 05:20:10|100449.1|100399.1|100447.7|100397.7|100450.2|100400.2|100446.3|100396.3|43
1652246420000|2022-05-11 05:20:20|100447.8|100397.8|100448.8|100398.8|100450|100400|100447.1|100397.1|40
1652246430000|2022-05-11 05:20:30|100448.3|100398.3|100442.1|100392.1|100449.2|100399.2|100441.6|100391.6|40
1652246440000|2022-05-11 05:20:40|100441.9|100391.9|100441.3|100391.3|100443.3|100393.3|100440.5|100390.5|34
1652246450000|2022-05-11 05:20:50|100441.2|100391.2|100439.7|100389.7|100442.4|100392.4|100439.7|100389.7|24
1652246460000|2022-05-11 05:21:00|100439.8|100389.8|100448.2|100398.2|100450|100400|100437.6|100377.4|49
1652246470000|2022-05-11 05:21:10|100447.8|100397.8|100449.1|100399.1|100449.2|100399.2|100446.4|100396.4|34
1652246480000|2022-05-11 05:21:20|100448.7|100398.7|100449.2|100399.2|100449.7|100399.7|100447.7|100397.7|22
1652246490000|2022-05-11 05:21:30|100448.9|100398.9|100452.8|100402.8|100453.4|100403.4|100448|100398|19
1652246500000|2022-05-11 05:21:40|100452.1|100402.1|100436.2|100411.2|100452.1|100413|100434.7|100400.2|31
1652246510000|2022-05-11 05:21:50|100434.2|100409.2|100437|100412|100440.8|100415.8|100434.2|100409.2|32
1652246520000|2022-05-11 05:22:00|100436.4|100411.4|100447.8|100397.8|100450.7|100412.5|100436.4|100396.5|30
1652246530000|2022-05-11 05:22:10|100447.7|100397.7|100449.3|100399.3|100463.5|100412|100447.7|100388.1|37
1652246540000|2022-05-11 05:22:20|100448.7|100398.7|100448.5|100398.5|100449.7|100399.7|100447.7|100397.7|37
1652246550000|2022-05-11 05:22:30|100448.6|100398.6|100450.2|100400.2|100451.1|100401.1|100447.2|100397.2|38
1652246560000|2022-05-11 05:22:40|100450.3|100400.3|100453.1|100403.1|100454.3|100404.3|100450.3|100400.3|40
1652246570000|2022-05-11 05:22:50|100453.5|100403.5|100453.9|100403.9|100454.1|100404.1|100452.7|100402.7|27
1652246580000|2022-05-11 05:23:00|100453.8|100403.8|100448.5|100398.5|100456.1|100406.1|100448.1|100398.1|32
1652246590000|2022-05-11 05:23:10|100447.8|100397.8|100443.4|100393.4|100450.1|100400.1|100443.4|100393.4|29
1652246600000|2022-05-11 05:23:20|100443.9|100393.9|100454.6|100381.8|100455.3|100394.2|100443.5|100381.1|23
1652246610000|2022-05-11 05:23:30|100454.4|100382.7|100441.5|100391.5|100454.4|100393.7|100441.5|100382.6|29
1652246620000|2022-05-11 05:23:40|100441.3|100391.3|100443.8|100393.8|100443.8|100393.8|100441.3|100391.3|29
1652246630000|2022-05-11 05:23:50|100444.1|100394.1|100450.7|100400.7|100457.1|100407.1|100442|100392|28
1652246640000|2022-05-11 05:24:00|100451.2|100401.2|100453.7|100403.7|100455.2|100405.2|100451.2|100401.2|25
1652246650000|2022-05-11 05:24:10|100452.6|100402.6|100457.3|100407.3|100467.5|100408.1|100452.6|100394.9|43
1652246660000|2022-05-11 05:24:20|100457.4|100407.4|100457.2|100407.2|100458|100408|100456.5|100406.5|22
1652246670000|2022-05-11 05:24:30|100457.3|100407.3|100459.2|100409.2|100459.6|100409.6|100457.3|100407.3|15
1652246680000|2022-05-11 05:24:40|100459.1|100409.1|100456|100406|100459.1|100409.1|100453.6|100403.6|31
1652246690000|2022-05-11 05:24:50|100455.9|100405.9|100457.2|100407.2|100460|100410|100455.4|100405.4|31
1652246700000|2022-05-11 05:25:00|100456.9|100406.9|100453.3|100403.3|100464.5|100420|100444.4|100393.3|45
1652246710000|2022-05-11 05:25:10|100453|100403|100451.2|100401.2|100453.6|100403.6|100451.2|100401.2|43
1652246720000|2022-05-11 05:25:20|100451.4|100401.4|100451.1|100401.1|100452.1|100402.1|100450.9|100400.9|17
1652246730000|2022-05-11 05:25:30|100450.8|100400.8|100451.7|100401.7|100452|100402|100450.2|100400.2|30
1652246740000|2022-05-11 05:25:40|100451.8|100401.8|100443|100418|100451.8|100420.8|100442.2|100401.8|27
1652246750000|2022-05-11 05:25:50|100442.1|100417.1|100449.9|100399.9|100452.6|100417.5|100439.4|100399.9|28
1652246760000|2022-05-11 05:26:00|100450.3|100400.3|100447.4|100397.4|100458.2|100400.8|100446.6|100387.1|34
1652246770000|2022-05-11 05:26:10|100447.7|100397.7|100451.9|100381.3|100457.8|100397.8|100444.1|100381.3|34
1652246780000|2022-05-11 05:26:20|100452|100391.8|100438.5|100388.5|100452.2|100392.4|100438.4|100381.6|23
1652246790000|2022-05-11 05:26:30|100438.7|100388.7|100444.4|100374.4|100445.4|100390.2|100434.9|100371.6|35
1652246800000|2022-05-11 05:26:40|100433.7|100383.7|100437|100387|100437.2|100387.2|100433.7|100383.7|37
1652246810000|2022-05-11 05:26:50|100436.8|100386.8|100433.1|100383.1|100436.9|100386.9|100433.1|100383.1|29
1652246820000|2022-05-11 05:27:00|100432.7|100382.7|100429.3|100379.3|100433.8|100383.8|100428.5|100378.5|20
1652246830000|2022-05-11 05:27:10|100429.5|100379.5|100431.3|100381.3|100431.3|100381.3|100429|100379|16
1652246840000|2022-05-11 05:27:20|100430.3|100380.3|100431.6|100381.6|100431.8|100381.8|100430.1|100380.1|6
1652246850000|2022-05-11 05:27:30|100435|100385|100435.6|100385.6|100436.8|100386.8|100433.4|100383.4|20
1652246860000|2022-05-11 05:27:40|100435|100385|100439.9|100389.9|100440.3|100390.3|100434.6|100384.6|23
1652246870000|2022-05-11 05:27:50|100439.6|100389.6|100439.4|100389.4|100442|100392|100438|100388|24
1652246880000|2022-05-11 05:28:00|100439.1|100389.1|100438.5|100388.5|100440.4|100390.4|100437.9|100387.9|24
1652246890000|2022-05-11 05:28:10|100438|100388|100440.2|100390.2|100442.1|100392.1|100437.3|100387.3|34
1652246900000|2022-05-11 05:28:20|100451.1|100380.3|100439.8|100389.8|100451.1|100390.3|100438.9|100379.4|20
1652246910000|2022-05-11 05:28:30|100440.1|100390.1|100437.5|100387.5|100440.2|100390.2|100437.5|100387.5|20
1652246920000|2022-05-11 05:28:40|100437.2|100387.2|100437.7|100387.7|100438|100388|100436.5|100386.5|26
1652246930000|2022-05-11 05:28:50|100440.4|100390.4|100439|100389|100440.7|100390.7|100438.7|100388.7|29
1652246940000|2022-05-11 05:29:00|100438.6|100388.6|100428.6|100403.6|100439.3|100403.6|100427.1|100388.1|24
1652246950000|2022-05-11 05:29:10|100428.2|100403.2|100438.9|100388.9|100439.4|100403.2|100427.5|100388.7|14
1652246960000|2022-05-11 05:29:20|100438.4|100388.4|100437.5|100387.5|100439.4|100389.4|100436.7|100386.7|21
1652246970000|2022-05-11 05:29:30|100438.5|100388.5|100438.2|100388.2|100438.7|100388.7|100437.3|100387.3|16
1652246980000|2022-05-11 05:29:40|100438.3|100388.3|100438.2|100388.2|100438.3|100388.3|100434.9|100384.9|19
1652246990000|2022-05-11 05:29:50|100438.5|100388.5|100422.7|100397.7|100438.5|100400.2|100421.9|100388.5|20
1652247000000|2022-05-11 05:30:00|100423.4|100398.4|100436.1|100386.1|100437.7|100400.5|100422|100385.5|29
1652247010000|2022-05-11 05:30:10|100435.8|100385.8|100429.3|100379.3|100439.6|100388.8|100427.8|100367.9|35
1652247020000|2022-05-11 05:30:20|100429.2|100379.2|100434.4|100364|100436.2|100380.2|100425|100362.6|42
1652247030000|2022-05-11 05:30:30|100435.1|100363.4|100431.5|100381.5|100435.1|100381.5|100423.6|100363.4|34
1652247040000|2022-05-11 05:30:40|100431|100381|100425|100375|100434.9|100381.6|100424.1|100364.6|28
1652247050000|2022-05-11 05:30:50|100425.1|100375.1|100424.3|100374.3|100427.2|100377.2|100423|100373|18
1652247060000|2022-05-11 05:31:00|100424.5|100374.5|100423.4|100373.4|100425.2|100375.2|100423.4|100373.4|24
1652247070000|2022-05-11 05:31:10|100422.8|100372.8|100423.7|100373.7|100423.7|100386.6|100409.7|100372.8|18
1652247080000|2022-05-11 05:31:20|100423.6|100373.6|100422|100372|100430.4|100373.6|100419|100358.7|28
1652247090000|2022-05-11 05:31:30|100422.3|100372.3|100420.4|100370.4|100422.5|100372.5|100418|100368|34
1652247100000|2022-05-11 05:31:40|100419.9|100369.9|100419.4|100369.4|100422.7|100372.7|100418.2|100368.2|41
1652247110000|2022-05-11 05:31:50|100419.3|100369.3|100417.1|100367.1|100419.3|100369.3|100415.9|100365.9|14
1652247120000|2022-05-11 05:32:00|100416.2|100366.2|100419.9|100369.9|100420.3|100370.3|100414.1|100364.1|37
1652247130000|2022-05-11 05:32:10|100420|100370|100418.7|100368.7|100420|100370|100417.2|100367.2|11
1652247140000|2022-05-11 05:32:20|100418.2|100368.2|100418.6|100368.6|100418.6|100368.6|100416.5|100366.5|14
1652247150000|2022-05-11 05:32:30|100418.8|100368.8|100421|100371|100422.2|100372.2|100417.9|100367.9|22
1652247160000|2022-05-11 05:32:40|100421.1|100371.1|100411.9|100361.9|100421.1|100371.1|100408.3|100345.7|32
1652247170000|2022-05-11 05:32:50|100410.4|100360.4|100425.1|100352.4|100425.1|100365.9|100409|100350.9|26
1652247180000|2022-05-11 05:33:00|100424.3|100352.9|100416.9|100366.9|100424.3|100366.9|100413.2|100352.9|40
1652247190000|2022-05-11 05:33:10|100416.8|100366.8|100417.1|100367.1|100428.3|100371|100415|100358.2|50
1652247200000|2022-05-11 05:33:20|100418.3|100368.3|100419.1|100369.1|100419.1|100369.1|100417.1|100367.1|15
1652247210000|2022-05-11 05:33:30|100419.2|100369.2|100419.3|100369.3|100421.5|100371.5|100419.2|100369.2|24
1652247220000|2022-05-11 05:33:40|100418.8|100368.8|100414|100364|100420.9|100370.9|100410.9|100360.9|37
1652247230000|2022-05-11 05:33:50|100412.1|100362.1|100412.3|100362.3|100412.3|100362.3|100410.5|100360.5|31
1652247240000|2022-05-11 05:34:00|100412.2|100362.2|100412|100362|100412.2|100362.2|100407.6|100357.6|37
1652247250000|2022-05-11 05:34:10|100412.1|100362.1|100412.1|100362.1|100413|100363|100410.9|100360.9|29
1652247260000|2022-05-11 05:34:20|100411.9|100361.9|100408.8|100358.8|100421.1|100361.9|100408.8|100347.8|30
1652247270000|2022-05-11 05:34:30|100408.2|100358.2|100407.2|100357.2|100417.5|100358.2|100404.7|100345.6|41
1652247280000|2022-05-11 05:34:40|100407.4|100357.4|100393.6|100323.6|100408.8|100358.8|100384.9|100319.4|42
1652247290000|2022-05-11 05:34:50|100394.6|100322.5|100393.2|100317.7|100400.8|100336.1|100381.4|100317.7|52
1652247300000|2022-05-11 05:35:00|100394.9|100318.4|100402.6|100324.2|100404.9|100326.5|100390.9|100315.7|64
1652247310000|2022-05-11 05:35:10|100402.7|100324.6|100390.2|100340.2|100402.9|100340.4|100389.8|100324.6|41
1652247320000|2022-05-11 05:35:20|100390.3|100340.3|100390.7|100340.7|100400.1|100340.9|100388.7|100330|22
1652247330000|2022-05-11 05:35:30|100391.7|100341.7|100390.4|100340.4|100391.7|100341.7|100388.5|100338.5|21
1652247340000|2022-05-11 05:35:40|100390.5|100340.5|100398.5|100326.9|100404.2|100341.4|100386.3|100322.7|70
1652247350000|2022-05-11 05:35:50|100398.2|100326.8|100388.4|100314.1|100398.3|100328.2|100374.6|100311.6|49
1652247360000|2022-05-11 05:36:00|100386.7|100314.9|100388.8|100318.5|100391.5|100330|100374.9|100310.1|53
1652247370000|2022-05-11 05:36:10|100389.2|100317.7|100400.9|100326.2|100404.4|100333.5|100378.2|100316.2|53
1652247380000|2022-05-11 05:36:20|100400.6|100326.9|100402.2|100328.6|100404.5|100329.5|100398.1|100324.6|67
1652247390000|2022-05-11 05:36:30|100402.3|100328.7|100400.7|100326.1|100406.7|100329.8|100399.3|100324.7|63
1652247400000|2022-05-11 05:36:40|100401.7|100326.2|100391.2|100341.2|100403.2|100341.6|100387.2|100324.7|70
1652247410000|2022-05-11 05:36:50|100391.1|100341.1|100410.8|100335|100415.8|100348.6|100389.7|100332.2|78
1652247420000|2022-05-11 05:37:00|100410.3|100335.8|100414.6|100342.3|100416.6|100342.3|100409.6|100333.9|54
1652247430000|2022-05-11 05:37:10|100403.7|100353.7|100407.2|100357.2|100419.1|100357.4|100402.3|100342.6|31
1652247440000|2022-05-11 05:37:20|100406.8|100356.8|100452.3|100375.8|100452.3|100389.3|100406.8|100345.8|64
1652247450000|2022-05-11 05:37:30|100451.2|100375.2|100437.2|100387.2|100451.2|100390.6|100437.1|100375.2|46
1652247460000|2022-05-11 05:37:40|100436.9|100386.9|100446.3|100376.2|100448.7|100388.4|100435.6|100376.2|34
1652247470000|2022-05-11 05:37:50|100436|100386|100431.6|100381.6|100447.7|100386.4|100431.1|100374.6|34
1652247480000|2022-05-11 05:38:00|100431.4|100381.4|100431.5|100381.5|100433.6|100383.6|100430.6|100380.6|49
1652247490000|2022-05-11 05:38:10|100431.6|100381.6|100434.7|100384.7|100434.9|100384.9|100430.8|100380.8|24
1652247500000|2022-05-11 05:38:20|100434.6|100384.6|100427.6|100377.6|100445.1|100387.2|100427.6|100374|36
1652247510000|2022-05-11 05:38:30|100428.2|100378.2|100407|100337|100437.5|100380.2|100395.3|100330.2|60
1652247520000|2022-05-11 05:38:40|100396|100346|100401.2|100324.7|100406.2|100346|100395.8|100322.2|65
1652247530000|2022-05-11 05:38:50|100401|100326.4|100404.2|100322|100407.3|100326.6|100398.1|100321.2|71
1652247540000|2022-05-11 05:39:00|100402.8|100322.3|100399|100320.3|100406.6|100327|100393|100316.3|71
1652247550000|2022-05-11 05:39:10|100396.5|100321.1|100399.6|100322.5|100403.5|100323.5|100394.6|100317.8|49
1652247560000|2022-05-11 05:39:20|100399.7|100322.4|100399|100323.9|100400.1|100324.8|100398|100321.8|23
1652247570000|2022-05-11 05:39:30|100399.2|100324.4|100409|100330.9|100411.3|100332.7|100398.7|100324.4|55
1652247580000|2022-05-11 05:39:40|100408.8|100330.8|100409.7|100334.1|100413.6|100342.7|100388.9|100327.2|61
1652247590000|2022-05-11 05:39:50|100410.1|100334|100410.6|100335|100416.1|100336.4|100398.8|100324.1|51
1652247600000|2022-05-11 05:40:00|100413.8|100329.5|100398.4|100326.2|100419|100336|100397.1|100320.5|61
1652247610000|2022-05-11 05:40:10|100400.6|100327.3|100403.2|100330.6|100409.6|100332.6|100400|100324.3|55
1652247620000|2022-05-11 05:40:20|100403|100330.4|100405.4|100330.8|100406.7|100333.1|100403|100330.4|42
1652247630000|2022-05-11 05:40:30|100405.2|100330.6|100384.2|100334.2|100407.1|100338.5|100383.4|100329.4|59
1652247640000|2022-05-11 05:40:40|100384|100334|100380.5|100330.5|100403.3|100339.7|100377.2|100327.2|55
1652247650000|2022-05-11 05:40:50|100381.7|100331.7|100388.7|100317.6|100389.3|100331.7|100378.4|100317.6|39
1652247660000|2022-05-11 05:41:00|100379|100329|100381.8|100331.8|100392.6|100334.2|100379|100318.9|33
1652247670000|2022-05-11 05:41:10|100392.3|100322.3|100384.5|100334.5|100392.3|100335.8|100382.2|100322.3|37
1652247680000|2022-05-11 05:41:20|100384.3|100334.3|100387.3|100337.3|100387.3|100337.3|100383.7|100333.7|31
1652247690000|2022-05-11 05:41:30|100386.2|100336.2|100383|100333|100387|100337|100383|100333|37
1652247700000|2022-05-11 05:41:40|100382.9|100332.9|100393.1|100343.1|100402.2|100345.8|100382.7|100331.5|44
1652247710000|2022-05-11 05:41:50|100393.4|100343.4|100391.9|100341.9|100393.4|100343.4|100387.2|100337.2|44
1652247720000|2022-05-11 05:42:00|100390.7|100340.7|100390.4|100340.4|100393|100343|100389.6|100339.6|29
1652247730000|2022-05-11 05:42:10|100390.5|100340.5|100390.7|100340.7|100391.7|100341.7|100390.5|100340.5|34
1652247740000|2022-05-11 05:42:20|100390.6|100340.6|100388.4|100338.4|100390.8|100340.8|100387.4|100337.4|39
1652247750000|2022-05-11 05:42:30|100388.6|100338.6|100388.6|100338.6|100388.9|100338.9|100387|100337|29
1652247760000|2022-05-11 05:42:40|100388.4|100338.4|100381.1|100331.1|100388.8|100338.8|100380.9|100330.9|26
1652247770000|2022-05-11 05:42:50|100381|100331|100386.2|100336.2|100398.8|100339.2|100380.4|100326.2|42
1652247780000|2022-05-11 05:43:00|100386.1|100336.1|100390.3|100340.3|100402|100340.8|100386|100329.8|46
1652247790000|2022-05-11 05:43:10|100390.5|100340.5|100393.9|100343.9|100394.1|100344.1|100390.4|100340.4|28
1652247800000|2022-05-11 05:43:20|100393.3|100343.3|100394.4|100344.4|100396.2|100346.2|100392.8|100342.8|26
1652247810000|2022-05-11 05:43:30|100394.2|100344.2|100392.3|100342.3|100394.7|100344.7|100390.8|100340.8|31
1652247820000|2022-05-11 05:43:40|100390.8|100340.8|100392.1|100342.1|100392.6|100342.6|100390.6|100340.6|46
1652247830000|2022-05-11 05:43:50|100392.9|100342.9|100410.2|100338.2|100410.2|100346.2|100392|100336|35
1652247840000|2022-05-11 05:44:00|100410.9|100338.3|100400.3|100350.3|100412|100351.7|100400.3|100337.2|38
1652247850000|2022-05-11 05:44:10|100400.9|100350.9|100399.6|100349.6|100401|100351|100398.1|100348.1|29
1652247860000|2022-05-11 05:44:20|100399.2|100349.2|100399|100349|100399.2|100349.2|100397.2|100347.2|22
1652247870000|2022-05-11 05:44:30|100398.9|100348.9|100398.7|100348.7|100410|100350|100398|100339.1|26
1652247880000|2022-05-11 05:44:40|100398.3|100348.3|100399.9|100349.9|100409.4|100349.9|100398|100336.3|30
1652247890000|2022-05-11 05:44:50|100399.3|100349.3|100399|100349|100399.9|100349.9|100398|100348|30
1652247900000|2022-05-11 05:45:00|100399.5|100349.5|100398.9|100348.9|100402.4|100352.4|100397.1|100347.1|40
1652247910000|2022-05-11 05:45:10|100398.6|100348.6|100406.5|100356.5|100406.5|100356.5|100398.2|100348.2|46
1652247920000|2022-05-11 05:45:20|100405.3|100355.3|100398.9|100348.9|100405.8|100355.8|100398.9|100348.9|21
1652247930000|2022-05-11 05:45:30|100397.8|100347.8|100411.9|100361.9|100420.3|100369.5|100397.8|100347.8|38
1652247940000|2022-05-11 05:45:40|100414.8|100364.8|100418.8|100368.8|100426.5|100370|100412.4|100348.8|33
1652247950000|2022-05-11 05:45:50|100419.1|100369.1|100419.2|100369.2|100419.2|100369.2|100417.5|100367.5|14
1652247960000|2022-05-11 05:46:00|100418.2|100368.2|100414|100389|100420.8|100389.8|100412|100368.2|29
1652247970000|2022-05-11 05:46:10|100414.2|100389.2|100424.5|100374.5|100426.8|100390.1|100412.6|100374.3|29
1652247980000|2022-05-11 05:46:20|100424.7|100374.7|100424.4|100374.4|100425|100375|100424.2|100374.2|16
1652247990000|2022-05-11 05:46:30|100424.3|100374.3|100412.1|100362.1|100424.3|100374.3|100410.1|100360.1|53
1652248000000|2022-05-11 05:46:40|100412.3|100362.3|100412|100362|100414.2|100364.2|100410.8|100360.8|51
1652248010000|2022-05-11 05:46:50|100411.5|100361.5|100411.8|100361.8|100412.9|100362.9|100411.5|100361.5|25
1652248020000|2022-05-11 05:47:00|100412.1|100362.1|100411.2|100361.2|100412.3|100362.3|100409.4|100359.4|29
1652248030000|2022-05-11 05:47:10|100411.1|100361.1|100411.6|100361.6|100412.6|100362.6|100409.2|100359.2|31
1652248040000|2022-05-11 05:47:20|100411.7|100361.7|100414.1|100364.1|100414.2|100364.2|100411.4|100361.4|38
1652248050000|2022-05-11 05:47:30|100414.4|100364.4|100415.2|100365.2|100416.2|100366.2|100414.1|100364.1|36
1652248060000|2022-05-11 05:47:40|100415.5|100365.5|100411.1|100361.1|100415.5|100365.5|100411|100361|27
1652248070000|2022-05-11 05:47:50|100411.2|100361.2|100406.5|100356.5|100412.5|100362.5|100406.5|100356.5|44
1652248080000|2022-05-11 05:48:00|100395.4|100370.4|100403.4|100353.4|100411.2|100374.3|100394.2|100351.4|63
1652248090000|2022-05-11 05:48:10|100403.8|100353.8|100397.5|100347.5|100404.2|100354.2|100395.1|100345.1|38
1652248100000|2022-05-11 05:48:20|100397.2|100347.2|100394|100344|100397.2|100347.2|100393.2|100343.2|34
1652248110000|2022-05-11 05:48:30|100393.7|100343.7|100391.8|100341.8|100395|100345|100390|100340|32
1652248120000|2022-05-11 05:48:40|100391.7|100341.7|100389.4|100339.4|100393.7|100343.7|100387.2|100337.2|32
1652248130000|2022-05-11 05:48:50|100389.5|100339.5|100382.1|100332.1|100389.5|100339.5|100380.7|100330.7|35
1652248140000|2022-05-11 05:49:00|100380.7|100330.7|100380.8|100330.8|100383.3|100333.3|100374.4|100324.4|40
1652248150000|2022-05-11 05:49:10|100380.6|100330.6|100386|100336|100386|100336|100380.1|100330.1|36
1652248160000|2022-05-11 05:49:20|100386.1|100336.1|100396.3|100346.3|100407.7|100348.5|100386.1|100336.1|41
1652248170000|2022-05-11 05:49:30|100395.8|100345.8|100389.1|100339.1|100403.9|100345.8|100388.5|100333.7|26
1652248180000|2022-05-11 05:49:40|100389.7|100339.7|100393.3|100343.3|100393.5|100343.5|100388.1|100338.1|26
1652248190000|2022-05-11 05:49:50|100393.1|100343.1|100390.8|100340.8|100393.7|100343.7|100387.6|100337.6|18
1652248200000|2022-05-11 05:50:00|100390.4|100340.4|100386.2|100336.2|100394.1|100344.1|100383.2|100333.2|36
1652248210000|2022-05-11 05:50:10|100386.3|100336.3|100387.1|100337.1|100387.6|100337.6|100384|100334|24
1652248220000|2022-05-11 05:50:20|100388.9|100338.9|100396.5|100346.5|100396.5|100346.5|100388.9|100338.9|36
1652248230000|2022-05-11 05:50:30|100396.2|100346.2|100391.3|100341.3|100405|100346.2|100387.5|100327.7|45
1652248240000|2022-05-11 05:50:40|100391.2|100341.2|100394.2|100344.2|100410.8|100349.8|100390.9|100332.6|56
1652248250000|2022-05-11 05:50:50|100394.1|100344.1|100393.3|100343.3|100402.4|100345.9|100388.7|100331|47
1652248260000|2022-05-11 05:51:00|100392.8|100342.8|100394.6|100344.6|100405.8|100344.9|100390.9|100330.4|34
1652248270000|2022-05-11 05:51:10|100394.7|100344.7|100396.6|100346.6|100406.8|100346.6|100394.7|100333|23
1652248280000|2022-05-11 05:51:20|100396.5|100346.5|100409.2|100337|100412|100351.7|100390.3|100335.1|43
1652248290000|2022-05-11 05:51:30|100408.1|100334.3|100402.7|100352.7|100411.4|100352.7|100392.9|100334.3|31
1652248300000|2022-05-11 05:51:40|100402.3|100352.3|100395.1|100345.1|100414.6|100352.3|100390.1|100332.1|47
1652248310000|2022-05-11 05:51:50|100395.5|100345.5|100405.1|100335.1|100407.2|100346.3|100393.4|100333.8|34
1652248320000|2022-05-11 05:52:00|100405.3|100334.4|100409.1|100338|100413.8|100351.8|100393.6|100330.5|36
1652248330000|2022-05-11 05:52:10|100409|100339|100397.2|100347.2|100411|100350|100396.9|100336|37
1652248340000|2022-05-11 05:52:20|100397.3|100347.3|100398.8|100348.8|100408.8|100348.8|100391.9|100332.5|21
1652248350000|2022-05-11 05:52:30|100411.7|100340.9|100400|100350|100414.6|100350|100398.4|100338.7|19
1652248360000|2022-05-11 05:52:40|100400.1|100350.1|100401.2|100351.2|100412.4|100353.1|100399.9|100340.8|18
1652248370000|2022-05-11 05:52:50|100401.7|100351.7|100414.3|100343.1|100415.8|100354.8|100399.1|100339|32
1652248380000|2022-05-11 05:53:00|100404.1|100354.1|100414|100343.1|100415.1|100356.2|100399.8|100340.9|26
1652248390000|2022-05-11 05:53:10|100413.2|100342.9|100420|100345|100422.1|100353.2|100403.2|100337.8|36
1652248400000|2022-05-11 05:53:20|100419.5|100346.4|100418.7|100346.2|100419.5|100355.6|100404.3|100343.1|44
1652248410000|2022-05-11 05:53:30|100418.1|100346.1|100407.5|100357.5|100419.2|100357.5|100406.8|100344|30
1652248420000|2022-05-11 05:53:40|100406.2|100356.2|100404.4|100354.4|100407.5|100357.5|100403.1|100353.1|16
1652248430000|2022-05-11 05:53:50|100405|100355|100429.8|100353.9|100431.5|100368.6|100405|100345.6|47
1652248440000|2022-05-11 05:54:00|100429.3|100355.4|100431.5|100355.8|100432.8|100367.2|100417|100349.4|41
1652248450000|2022-05-11 05:54:10|100431.6|100355.5|100443.3|100372|100445.3|100382.1|100424.9|100355.5|47
1652248460000|2022-05-11 05:54:20|100443.2|100371.9|100444.9|100368.3|100446.7|100371.9|100442.6|100365.4|28
1652248470000|2022-05-11 05:54:30|100445.3|100367.6|100471.9|100395.8|100488.7|100396.5|100445.3|100367.6|58
1652248480000|2022-05-11 05:54:40|100476.6|100393.7|100474.2|100397.8|100479.7|100398.3|100472|100390.4|51
1652248490000|2022-05-11 05:54:50|100474|100397.7|100476.1|100405.8|100479.9|100405.8|100473.9|100392.5|46
1652248500000|2022-05-11 05:55:00|100476|100404.8|100476.7|100400.9|100482.8|100415.9|100461.7|100395.9|58
1652248510000|2022-05-11 05:55:10|100475.6|100403.4|100478|100405.4|100481.3|100416.2|100450.9|100395.1|58
1652248520000|2022-05-11 05:55:20|100477.2|100406.2|100480.1|100409.6|100484.4|100410.7|100476.6|100402.7|59
1652248530000|2022-05-11 05:55:30|100480|100410|100480.9|100410|100483.4|100420.1|100469.5|100405.4|47
1652248540000|2022-05-11 05:55:40|100481|100410.2|100463.1|100413.1|100482.5|100415.3|100463.1|100400.6|51
1652248550000|2022-05-11 05:55:50|100464.9|100414.9|100485.8|100407.3|100486.8|100417.1|100464.9|100402.7|47
1652248560000|2022-05-11 05:56:00|100486.7|100406.5|100461.4|100371.1|100487|100408.9|100456.1|100351.7|69
1652248570000|2022-05-11 05:56:10|100461.7|100370.6|100453.9|100362.1|100467|100374.4|100453.9|100359.9|58
1652248580000|2022-05-11 05:56:20|100453.7|100361.9|100448.8|100365.7|100453.7|100371.1|100442.9|100360.1|63
1652248590000|2022-05-11 05:56:30|100448.7|100365.6|100448.8|100367.4|100452.2|100372.9|100446.6|100364.5|46
1652248600000|2022-05-11 05:56:40|100449.1|100367.3|100453.7|100380.8|100458.8|100381.7|100446.4|100367|54
1652248610000|2022-05-11 05:56:50|100453.3|100381.1|100458.2|100381.4|100458.3|100382.8|100453.3|100379.4|34
1652248620000|2022-05-11 05:57:00|100458.4|100381.5|100460.7|100384.1|100461.6|100384.1|100458|100380.2|24
1652248630000|2022-05-11 05:57:10|100460.5|100383.3|100462.6|100388.3|100468.4|100406.4|100453.5|100383|41
1652248640000|2022-05-11 05:57:20|100463.2|100388.1|100464.5|100388.3|100465.6|100399.6|100448.1|100368.8|60
1652248650000|2022-05-11 05:57:30|100466|100387.5|100473.7|100393.1|100476.3|100412.4|100461.8|100387.4|48
1652248660000|2022-05-11 05:57:40|100473.5|100392.7|100466.5|100390.1|100473.5|100399|100465|100389.4|35
1652248670000|2022-05-11 05:57:50|100465.6|100390.3|100461.5|100387.8|100465.6|100398.2|100439.8|100379.3|51
1652248680000|2022-05-11 05:58:00|100461.7|100390.2|100455.2|100379.5|100464.1|100401.1|100450|100379.5|49
1652248690000|2022-05-11 05:58:10|100455.4|100379.6|100443.2|100359.8|100455.8|100379.9|100442.9|100358|44
1652248700000|2022-05-11 05:58:20|100441|100365.8|100446.7|100358.6|100450.6|100369.5|100438.8|100348.6|39
1652248710000|2022-05-11 05:58:30|100445.3|100360.8|100434.5|100354.6|100446.3|100367.7|100432.1|100346.4|46
1652248720000|2022-05-11 05:58:40|100435.3|100355.5|100432.2|100348.2|100439.9|100356|100425.6|100344.8|43
1652248730000|2022-05-11 05:58:50|100430.6|100349.1|100424.3|100332.7|100431.8|100351.3|100422.8|100332.7|55
1652248740000|2022-05-11 05:59:00|100425.7|100343.6|100422.3|100334|100432.8|100349.3|100416.4|100328.9|53
1652248750000|2022-05-11 05:59:10|100421.5|100335.1|100419.8|100338|100422.3|100338.1|100414.7|100332.7|45
1652248760000|2022-05-11 05:59:20|100420.2|100337.2|100402.2|100316.6|100421|100337.3|100400.6|100313.8|62
1652248770000|2022-05-11 05:59:30|100402.4|100317.2|100397.6|100311.2|100408.9|100321.5|100397.6|100308.7|51
1652248780000|2022-05-11 05:59:40|100390.6|100299.6|100401.3|100314.5|100404|100336|100384|100299.6|36
1652248790000|2022-05-11 05:59:50|100401.7|100313.2|100422.6|100311.8|100435.4|100319.4|100399.9|100293.3|58
1652248800000|2022-05-11 06:00:00|100409|100324.1|100424.2|100312.8|100426.6|100331.4|100403.7|100307|60
1652248810000|2022-05-11 06:00:10|100424.6|100309.7|100394.5|100298.6|100445.5|100342.8|100363.4|100287.7|69
1652248820000|2022-05-11 06:00:20|100391.7|100301.8|100420.3|100334.7|100430|100343.9|100381.1|100274|71
1652248830000|2022-05-11 06:00:30|100416.5|100323.4|100392.3|100301|100422.4|100331.4|100378|100295.5|64
1652248840000|2022-05-11 06:00:40|100391|100306.6|100400|100301.5|100406.7|100319.9|100391|100297.2|68
1652248850000|2022-05-11 06:00:50|100400.4|100301.1|100379.3|100292.2|100406.4|100301.1|100375.9|100287.3|53
1652248860000|2022-05-11 06:01:00|100381.5|100289.3|100382.6|100283.8|100390.9|100294.9|100375.1|100279.1|60
1652248870000|2022-05-11 06:01:10|100380.8|100284.1|100374.5|100280.1|100384.3|100287.1|100371|100278.6|62
1652248880000|2022-05-11 06:01:20|100374.6|100281.2|100357.1|100307.1|100378.5|100307.6|100356.7|100279|57
1652248890000|2022-05-11 06:01:30|100356.6|100306.6|100357.7|100283.9|100369.7|100307|100346.7|100281.4|65
1652248900000|2022-05-11 06:01:40|100357.4|100286.5|100363.9|100287.9|100368.2|100305.9|100343.7|100281.8|55
1652248910000|2022-05-11 06:01:50|100364.4|100289.3|100364.3|100282.5|100366.1|100303.8|100352.4|100276.5|37
1652248920000|2022-05-11 06:02:00|100364.2|100281.7|100364.9|100285.6|100367.2|100285.6|100361.1|100278.8|62
1652248930000|2022-05-11 06:02:10|100365.3|100286.5|100359.5|100286.8|100367.2|100289.6|100359.5|100285.8|50
1652248940000|2022-05-11 06:02:20|100359.9|100286.7|100336.1|100311.1|100359.9|100311.1|100333.5|100286.7|45
1652248950000|2022-05-11 06:02:30|100353.6|100303.6|100352.1|100302.1|100356.6|100319|100337.5|100300.6|45
1652248960000|2022-05-11 06:02:40|100351.4|100301.4|100351.3|100301.3|100352.4|100313.7|100336.4|100297.2|44
1652248970000|2022-05-11 06:02:50|100352|100302|100354.9|100304.9|100363.4|100304.9|100349.3|100290.1|32
1652248980000|2022-05-11 06:03:00|100353.7|100303.7|100353.7|100303.7|100375.1|100327.4|100352.3|100291|57
1652248990000|2022-05-11 06:03:10|100352.6|100302.6|100348.5|100298.5|100362.9|100303.8|100347.2|100290.1|44
1652249000000|2022-05-11 06:03:20|100348.2|100298.2|100349.1|100299.1|100358|100301.9|100345.9|100287.9|39
1652249010000|2022-05-11 06:03:30|100349.3|100299.3|100347.7|100297.7|100349.9|100299.9|100346.6|100296.6|36
1652249020000|2022-05-11 06:03:40|100347.9|100297.9|100339.9|100314.9|100348.3|100315.5|100336.5|100297.7|52
1652249030000|2022-05-11 06:03:50|100340.6|100315.6|100334|100309|100340.6|100315.6|100332.5|100307.5|49
1652249040000|2022-05-11 06:04:00|100333.8|100308.8|100337.4|100287.4|100342.7|100308.8|100327.4|100287.4|42
1652249050000|2022-05-11 06:04:10|100336.8|100286.8|100336.8|100286.8|100338.1|100288.1|100334.8|100284.8|41
1652249060000|2022-05-11 06:04:20|100338.6|100288.6|100336.7|100286.7|100339.7|100289.7|100333.8|100283.8|43
1652249070000|2022-05-11 06:04:30|100336.6|100286.6|100321.1|100296.1|100336.8|100303.3|100321.1|100286.3|33
1652249080000|2022-05-11 06:04:40|100321.5|100296.5|100330.3|100305.3|100332.4|100307.4|100320.4|100295.4|49
1652249090000|2022-05-11 06:04:50|100329.3|100304.3|100343.7|100293.7|100349.4|100308.6|100325.9|100290.7|51
1652249100000|2022-05-11 06:05:00|100343.3|100293.3|100351.4|100301.4|100352.9|100302.9|100343.3|100293.3|53
1652249110000|2022-05-11 06:05:10|100350.2|100300.2|100365.8|100315.8|100365.8|100315.8|100349|100299|47
1652249120000|2022-05-11 06:05:20|100365.5|100315.5|100365.5|100315.5|100376.6|100332.4|100357.4|100301.8|25
1652249130000|2022-05-11 06:05:30|100364.7|100314.7|100379.3|100329.3|100380.3|100330.3|100364.7|100314.7|48
1652249140000|2022-05-11 06:05:40|100380.2|100330.2|100378.8|100328.8|100380.2|100330.2|100378.2|100328.2|27
1652249150000|2022-05-11 06:05:50|100377.7|100327.7|100386.2|100336.2|100388.8|100351.9|100372.2|100327.7|40
1652249160000|2022-05-11 06:06:00|100387|100337|100384|100334|100409.9|100374|100372.5|100319.9|51
1652249170000|2022-05-11 06:06:10|100383|100333|100393|100343|100395.7|100345.7|100383|100333|49
1652249180000|2022-05-11 06:06:20|100393.1|100343.1|100419.5|100369.5|100428.5|100370.4|100392.7|100342.7|54
1652249190000|2022-05-11 06:06:30|100419.8|100369.8|100402.2|100352.2|100423.1|100369.9|100401.9|100332.1|42
1652249200000|2022-05-11 06:06:40|100402.7|100352.7|100410.5|100360.5|100419.9|100360.6|100401.2|100349.5|47
1652249210000|2022-05-11 06:06:50|100410.3|100360.3|100407.6|100357.6|100410.6|100371.9|100387.8|100351.7|50
1652249220000|2022-05-11 06:07:00|100407.4|100357.4|100398.7|100348.7|100407.4|100357.4|100398.4|100348.4|49
1652249230000|2022-05-11 06:07:10|100399.1|100349.1|100397.7|100347.7|100399.1|100349.1|100396.4|100346.4|40
1652249240000|2022-05-11 06:07:20|100397.4|100347.4|100394|100322.8|100404.3|100347.6|100386.9|100322.8|39
1652249250000|2022-05-11 06:07:30|100391.5|100319.4|100369.5|100319.5|100391.5|100333.5|100368.4|100307.2|50
1652249260000|2022-05-11 06:07:40|100370.3|100320.3|100372.3|100322.3|100382.9|100324|100370.3|100311|31
1652249270000|2022-05-11 06:07:50|100372.1|100322.1|100372.2|100322.2|100372.2|100322.2|100368.5|100318.5|25
1652249280000|2022-05-11 06:08:00|100371.6|100321.6|100371.9|100321.9|100373.6|100323.6|100370.1|100320.1|40
1652249290000|2022-05-11 06:08:10|100371.6|100321.6|100376|100351|100385.9|100352.3|100368.1|100320.9|42
1652249300000|2022-05-11 06:08:20|100375.9|100350.9|100368.5|100318.5|100388.3|100351.3|100368|100318|39
1652249310000|2022-05-11 06:08:30|100371.3|100321.3|100376.3|100326.3|100379.5|100331.6|100354.4|100307.4|50
1652249320000|2022-05-11 06:08:40|100378.4|100328.4|100356.8|100306.8|100379|100329|100352.6|100287.9|58
1652249330000|2022-05-11 06:08:50|100356.3|100306.3|100351.1|100301.1|100357.8|100307.8|100350.6|100300.6|42
1652249340000|2022-05-11 06:09:00|100350.9|100300.9|100360.8|100310.8|100362.6|100312.6|100350.9|100300.9|37
1652249350000|2022-05-11 06:09:10|100361.1|100311.1|100351.1|100326.1|100370|100328.4|100348.2|100310|41
1652249360000|2022-05-11 06:09:20|100350.8|100325.8|100346|100321|100351.7|100326.7|100346|100321|27
1652249370000|2022-05-11 06:09:30|100345.8|100320.8|100345.8|100320.8|100349.5|100324.5|100342.5|100317.5|51
1652249380000|2022-05-11 06:09:40|100345.4|100320.4|100359.1|100309.1|100365.5|100323|100344|100308.7|50
1652249390000|2022-05-11 06:09:50|100360.3|100310.3|100351.2|100301.2|100360.4|100310.4|100349.1|100299.1|39
1652249400000|2022-05-11 06:10:00|100351|100301|100352.9|100302.9|100352.9|100302.9|100350.5|100300.5|49
1652249410000|2022-05-11 06:10:10|100340.1|100315.1|100350.2|100325.2|100353.7|100328.7|100338.6|100313.6|40
1652249420000|2022-05-11 06:10:20|100348.9|100323.9|100344.7|100319.7|100352.6|100327.6|100344.4|100319.4|34
1652249430000|2022-05-11 06:10:30|100346|100321|100343.9|100318.9|100349.7|100324.7|100342.8|100317.8|45
1652249440000|2022-05-11 06:10:40|100345.2|100320.2|100339.3|100314.3|100351.4|100321.7|100337.5|100299.2|58
1652249450000|2022-05-11 06:10:50|100340.5|100315.5|100340.9|100315.9|100342.3|100317.3|100339.1|100314.1|56
1652249460000|2022-05-11 06:11:00|100341.2|100316.2|100348|100323|100350.6|100325.6|100341.2|100316.2|33
1652249470000|2022-05-11 06:11:10|100348.1|100323.1|100301.9|100276.9|100370.8|100330.3|100294.3|100258.3|62
1652249480000|2022-05-11 06:11:20|100298.2|100273.2|100310.7|100260.7|100316.5|100277.4|100298.2|100260.5|43
1652249490000|2022-05-11 06:11:30|100311|100261|100310|100260|100322.3|100272.4|100291.2|100244.5|58
1652249500000|2022-05-11 06:11:40|100307.4|100257.4|100315.6|100265.6|100325.3|100267.6|100302.1|100246.7|59
1652249510000|2022-05-11 06:11:50|100332.8|100258.9|100320.7|100270.7|100333.6|100272.4|100314.5|100246.1|48
1652249520000|2022-05-11 06:12:00|100335.9|100260.6|100337.8|100266.6|100343.8|100279|100325.3|100256.4|58
1652249530000|2022-05-11 06:12:10|100338.3|100266.3|100326.3|100276.3|100338.9|100277.3|100323|100263.8|36
1652249540000|2022-05-11 06:12:20|100326.1|100276.1|100321.8|100296.8|100326.1|100296.8|100306.2|100269.3|67
1652249550000|2022-05-11 06:12:30|100324.6|100299.6|100314.5|100289.5|100331.4|100300|100313.5|100274.3|60
1652249560000|2022-05-11 06:12:40|100314.4|100289.4|100327.2|100302.2|100345|100303.9|100310.8|100274.9|58
1652249570000|2022-05-11 06:12:50|100325.2|100300.2|100334|100309|100335.3|100310.3|100324.7|100299.7|69
1652249580000|2022-05-11 06:13:00|100332.7|100307.7|100334.1|100309.1|100345.6|100320.6|100325.9|100300.9|73
1652249590000|2022-05-11 06:13:10|100333.6|100308.6|100324.4|100299.4|100335.9|100310.9|100320.9|100295.9|38
1652249600000|2022-05-11 06:13:20|100323.9|100298.9|100319.2|100294.2|100326.2|100301.2|100315.4|100290.4|51
1652249610000|2022-05-11 06:13:30|100320.9|100295.9|100323.8|100298.8|100327.2|100302.2|100316.3|100291.3|50
1652249620000|2022-05-11 06:13:40|100319.6|100294.6|100307.1|100282.1|100324.9|100299.9|100299.8|100264.5|63
1652249630000|2022-05-11 06:13:50|100307.2|100282.2|100329.1|100279.1|100329.3|100291.8|100300.9|100268|60
1652249640000|2022-05-11 06:14:00|100329.2|100279.2|100342.8|100317.8|100347.6|100319.2|100325.9|100279.2|69
1652249650000|2022-05-11 06:14:10|100342.9|100317.9|100340.8|100315.8|100352.8|100327.8|100339.7|100314.7|65
1652249660000|2022-05-11 06:14:20|100340|100315|100335.6|100310.6|100340.8|100315.8|100328.6|100303.6|45
1652249670000|2022-05-11 06:14:30|100335.5|100310.5|100330.3|100305.3|100341.2|100311.9|100319.6|100281.3|45
1652249680000|2022-05-11 06:14:40|100325.5|100300.5|100349.5|100299.5|100352.7|100310.5|100324.9|100297.8|56
1652249690000|2022-05-11 06:14:50|100349.7|100299.7|100359|100309|100382.6|100328.2|100349.1|100296.3|66
1652249700000|2022-05-11 06:15:00|100360.5|100310.5|100357.7|100307.7|100383.4|100327.5|100346.4|100295.1|71
1652249710000|2022-05-11 06:15:10|100358.2|100308.2|100356.4|100306.4|100360.4|100310.4|100353.9|100303.9|56
1652249720000|2022-05-11 06:15:20|100356.6|100306.6|100368.1|100318.1|100371.2|100324.7|100349.7|100306.4|59
1652249730000|2022-05-11 06:15:30|100368.3|100318.3|100344.3|100319.3|100368.9|100319.3|100344.3|100304.8|58
1652249740000|2022-05-11 06:15:40|100344.1|100319.1|100363.8|100313.8|100364.3|100319.1|100344.1|100308.5|49
1652249750000|2022-05-11 06:15:50|100362.4|100312.4|100361.3|100311.3|100363|100326.3|100348.8|100310.7|40
1652249760000|2022-05-11 06:16:00|100361.4|100311.4|100373.6|100323.6|100381.1|100334.7|100359.5|100309.4|53
1652249770000|2022-05-11 06:16:10|100373.1|100323.1|100376.3|100326.3|100376.3|100326.3|100371.2|100321.2|31
1652249780000|2022-05-11 06:16:20|100376.6|100326.6|100377.5|100327.5|100378.4|100340.1|100364.7|100324.5|42
1652249790000|2022-05-11 06:16:30|100377.4|100327.4|100347.5|100322.5|100379.5|100332.8|100346.2|100309.7|48
1652249800000|2022-05-11 06:16:40|100348.4|100323.4|100349|100324|100360.3|100324.7|100343.8|100304.4|41
1652249810000|2022-05-11 06:16:50|100348.1|100323.1|100358.5|100308.5|100359.3|100323.1|100346.5|100308.1|28
1652249820000|2022-05-11 06:17:00|100358.8|100308.8|100346.3|100321.3|100358.8|100321.5|100343.8|100307.8|18
1652249830000|2022-05-11 06:17:10|100346|100321|100363.3|100313.3|100365.6|100332.2|100345.2|100312.6|40
1652249840000|2022-05-11 06:17:20|100363.5|100313.5|100361.2|100336.2|100371.4|100336.2|100350.6|100313.5|42
1652249850000|2022-05-11 06:17:30|100360.7|100335.7|100380.5|100355.5|100380.5|100355.5|100358.8|100333.8|54
1652249860000|2022-05-11 06:17:40|100380.1|100355.1|100374.7|100349.7|100385.8|100360.8|100374.4|100349.4|44
1652249870000|2022-05-11 06:17:50|100375.1|100350.1|100357.6|100332.6|100389|100350.1|100357.6|100328.3|41
1652249880000|2022-05-11 06:18:00|100357|100332|100360.5|100335.5|100372.6|100337.3|100349.6|100301.4|66
1652249890000|2022-05-11 06:18:10|100360.8|100335.8|100365.3|100340.3|100367|100342|100359.2|100334.2|55
1652249900000|2022-05-11 06:18:20|100364.8|100339.8|100365.5|100340.5|100366|100341|100364.1|100339.1|51
1652249910000|2022-05-11 06:18:30|100366.1|100341.1|100358.6|100333.6|100372.6|100341.1|100354.2|100318.7|60
1652249920000|2022-05-11 06:18:40|100359.4|100334.4|100354.7|100329.7|100371.4|100336.3|100351.8|100311.8|64
1652249930000|2022-05-11 06:18:50|100354.1|100329.1|100335.3|100310.3|100359|100331.2|100331.8|100293.7|66
1652249940000|2022-05-11 06:19:00|100334.3|100309.3|100323.7|100298.7|100334.9|100309.9|100323.5|100298.5|63
1652249950000|2022-05-11 06:19:10|100323.6|100298.6|100359.3|100309.3|100360.5|100321.1|100323.1|100298.1|47
1652249960000|2022-05-11 06:19:20|100345.1|100320.1|100352.7|100302.7|100353.7|100322.7|100336.9|100293.6|68
1652249970000|2022-05-11 06:19:30|100354.4|100304.4|100334.6|100284.6|100354.4|100314.1|100320|100284.6|62
1652249980000|2022-05-11 06:19:40|100333.6|100283.6|100336.5|100311.5|100350.2|100313.6|100322.8|100281.7|62
1652249990000|2022-05-11 06:19:50|100346.8|100296.8|100334.7|100284.7|100348|100307.6|100321.2|100281.4|42
1652250000000|2022-05-11 06:20:00|100333.8|100283.8|100342.2|100292.2|100344.6|100304.8|100327.5|100283.8|56
1652250010000|2022-05-11 06:20:10|100342.4|100292.4|100342.5|100292.5|100343.9|100293.9|100341.5|100291.5|39
1652250020000|2022-05-11 06:20:20|100341.5|100291.5|100330.5|100305.5|100342.7|100309.1|100315.3|100278.1|54
1652250030000|2022-05-11 06:20:30|100328.9|100303.9|100329|100304|100340.4|100311.6|100327|100290.4|49
1652250040000|2022-05-11 06:20:40|100329.3|100304.3|100328.4|100303.4|100340.7|100308.8|100325.7|100290.7|52
1652250050000|2022-05-11 06:20:50|100325.7|100300.7|100329.2|100304.2|100338.6|100306.2|100316.4|100287.1|62
1652250060000|2022-05-11 06:21:00|100329.7|100304.7|100335.3|100285.3|100336.6|100304.7|100317.5|100278.4|66
1652250070000|2022-05-11 06:21:10|100335.8|100285.8|100320.5|100295.5|100338.3|100302.1|100320.5|100285|47
1652250080000|2022-05-11 06:21:20|100320.6|100295.6|100327.2|100302.2|100328.5|100303.5|100318|100293|62
1652250090000|2022-05-11 06:21:30|100316.4|100291.4|100326.1|100301.1|100334.3|100301.1|100310.6|100284.3|64
1652250100000|2022-05-11 06:21:40|100325.2|100300.2|100326.5|100301.5|100327.3|100302.3|100324.9|100299.9|45
1652250110000|2022-05-11 06:21:50|100326.6|100301.6|100326.8|100301.8|100344.4|100304.6|100325.5|100288.6|52
1652250120000|2022-05-11 06:22:00|100327|100302|100345.5|100295.5|100347.7|100309.4|100323.5|100287|73
1652250130000|2022-05-11 06:22:10|100345.2|100295.2|100347|100297|100350.3|100311.4|100332.7|100292.6|65
1652250140000|2022-05-11 06:22:20|100348|100298|100344.8|100294.8|100348.4|100314.3|100330.7|100294.6|60
1652250150000|2022-05-11 06:22:30|100331.6|100306.6|100329.4|100279.4|100349.3|100315.3|100319.5|100279.4|78
1652250160000|2022-05-11 06:22:40|100333.3|100283.3|100326.5|100276.5|100333.3|100293.8|100312.1|100276.5|55
1652250170000|2022-05-11 06:22:50|100322.7|100272.7|100317.6|100292.6|100330.9|100293.3|100309.2|100271.3|66
1652250180000|2022-05-11 06:23:00|100317.8|100292.8|100292.4|100242.4|100331.7|100295.6|100284.2|100227.2|61
1652250190000|2022-05-11 06:23:10|100292.1|100242.1|100278.3|100228.3|100294.4|100252.6|100267.6|100223.4|60
1652250200000|2022-05-11 06:23:20|100276.7|100226.7|100262.5|100212.5|100276.7|100226.7|100245.9|100209.8|66
1652250210000|2022-05-11 06:23:30|100262.9|100212.9|100244.4|100219.4|100264|100222.6|100241.6|100206.9|60
1652250220000|2022-05-11 06:23:40|100253.2|100203.2|100251.8|100201.8|100254.3|100215.8|100237.1|100173.7|68
1652250230000|2022-05-11 06:23:50|100251.4|100201.4|100236.8|100211.8|100254.2|100216.7|100236.8|100197.3|46
1652250240000|2022-05-11 06:24:00|100236.4|100211.4|100235.6|100210.6|100249.6|100215.5|100234.9|100197.3|50
1652250250000|2022-05-11 06:24:10|100235.9|100210.9|100251.3|100226.3|100251.3|100226.3|100233.8|100208.8|53
1652250260000|2022-05-11 06:24:20|100250.8|100225.8|100257.6|100232.6|100267.7|100233.4|100248.9|100217.7|47
1652250270000|2022-05-11 06:24:30|100260.9|100235.9|100263.5|100213.5|100278.3|100235.9|100257.4|100213.5|73
1652250280000|2022-05-11 06:24:40|100263.2|100213.2|100272.6|100222.6|100273.3|100223.3|100263|100213|57
1652250290000|2022-05-11 06:24:50|100271.9|100221.9|100250.6|100225.6|100272.2|100225.6|100248.8|100209.5|39
1652250300000|2022-05-11 06:25:00|100249.6|100224.6|100250|100225|100265.1|100226.3|100249.6|100210.6|43
1652250310000|2022-05-11 06:25:10|100250.2|100225.2|100264.2|100239.2|100280.4|100244.4|100250.2|100223.3|56
1652250320000|2022-05-11 06:25:20|100275.9|100225.9|100276.7|100226.7|100280|100238.8|100258.3|100222.1|59
1652250330000|2022-05-11 06:25:30|100277|100227|100258.8|100233.8|100277.8|100236|100255.6|100219.6|45
1652250340000|2022-05-11 06:25:40|100259.1|100234.1|100263|100238|100277.6|100240.6|100256.7|100227.6|47
1652250350000|2022-05-11 06:25:50|100263.3|100238.3|100255.4|100205.4|100270.1|100245.1|100249.8|100188|58
1652250360000|2022-05-11 06:26:00|100242.3|100217.3|100247.3|100222.3|100261.7|100222.8|100240.5|100206.2|63
1652250370000|2022-05-11 06:26:10|100261.1|100211.1|100260.6|100210.6|100263.8|100225.9|100245.1|100208.6|52
1652250380000|2022-05-11 06:26:20|100260.7|100210.7|100258.1|100208.1|100262.6|100223.8|100245|100206|51
1652250390000|2022-05-11 06:26:30|100259.7|100209.7|100265.8|100215.8|100266.5|100226.9|100242.9|100207.3|61
1652250400000|2022-05-11 06:26:40|100265.6|100215.6|100265|100215|100279|100219.8|100263|100196.2|61
1652250410000|2022-05-11 06:26:50|100267.9|100217.9|100268.4|100218.4|100279.5|100230.4|100252.6|100206.3|44
1652250420000|2022-05-11 06:27:00|100269.2|100219.2|100264.8|100188.5|100269.5|100225.1|100246.2|100188.5|43
1652250430000|2022-05-11 06:27:10|100255.3|100205.3|100253.4|100203.4|100263.2|100221.8|100245.1|100191.3|70
1652250440000|2022-05-11 06:27:20|100253.2|100203.2|100244.5|100219.5|100262.5|100226.7|100242.6|100203.1|63
1652250450000|2022-05-11 06:27:30|100245.1|100220.1|100241.9|100216.9|100259.5|100220.1|100236|100200.7|67
1652250460000|2022-05-11 06:27:40|100239.7|100214.7|100241.9|100216.9|100256|100218.6|100238.4|100199.3|62
1652250470000|2022-05-11 06:27:50|100242.2|100217.2|100241.5|100216.5|100249.8|100217.2|100234.2|100197.3|67
1652250480000|2022-05-11 06:28:00|100241.6|100216.6|100245.8|100220.8|100246.9|100221.9|100237.8|100212.8|52
1652250490000|2022-05-11 06:28:10|100245.9|100220.9|100250.1|100225.1|100250.1|100225.1|100241|100216|44
1652250500000|2022-05-11 06:28:20|100250.7|100225.7|100251.5|100226.5|100251.6|100226.6|100238.7|100213.7|53
1652250510000|2022-05-11 06:28:30|100247|100222|100245.2|100220.2|100248.9|100223.9|100244.4|100219.4|43
1652250520000|2022-05-11 06:28:40|100245.6|100220.6|100254.1|100229.1|100254.1|100229.1|100244.6|100219.6|27
1652250530000|2022-05-11 06:28:50|100258.1|100233.1|100266|100241|100268.7|100243.7|100257.6|100232.6|48
1652250540000|2022-05-11 06:29:00|100265.5|100240.5|100250.5|100225.5|100268.2|100243.2|100250.4|100225.4|53
1652250550000|2022-05-11 06:29:10|100250.4|100225.4|100248.6|100223.6|100264.1|100226.8|100242.6|100211.8|63
1652250560000|2022-05-11 06:29:20|100249|100224|100247.4|100222.4|100250.1|100225.1|100245.1|100220.1|41
1652250570000|2022-05-11 06:29:30|100247|100222|100247.9|100222.9|100251.3|100226.3|100244|100219|59
1652250580000|2022-05-11 06:29:40|100250.4|100225.4|100253|100228|100253.2|100228.2|100244.9|100219.9|41
1652250590000|2022-05-11 06:29:50|100252.8|100227.8|100255.6|100230.6|100260.9|100235.9|100249.9|100224.9|61
1652250600000|2022-05-11 06:30:00|100255.2|100230.2|100272.4|100247.4|100273.5|100248.5|100254.8|100229.8|61
1652250610000|2022-05-11 06:30:10|100271.8|100246.8|100273.5|100248.5|100273.9|100248.9|100271.8|100246.8|33
1652250620000|2022-05-11 06:30:20|100273.3|100248.3|100274.7|100249.7|100279.2|100254.2|100272.4|100247.4|28
1652250630000|2022-05-11 06:30:30|100274.8|100249.8|100266.6|100241.6|100277.9|100252.9|100266|100241|37
1652250640000|2022-05-11 06:30:40|100267.6|100242.6|100265.1|100240.1|100269.2|100244.2|100264.1|100239.1|34
1652250650000|2022-05-11 06:30:50|100265.2|100240.2|100279|100254|100279|100254|100264.9|100239.9|36
1652250660000|2022-05-11 06:31:00|100278.9|100253.9|100263.1|100238.1|100280|100255|100259|100234|55
1652250670000|2022-05-11 06:31:10|100261.3|100236.3|100264|100239|100272.4|100239.9|100255.2|100221.9|63
1652250680000|2022-05-11 06:31:20|100262.6|100237.6|100244.2|100194.2|100266.4|100241.2|100227.2|100177.7|74
1652250690000|2022-05-11 06:31:30|100248.3|100198.3|100258.1|100208.1|100266.3|100217.4|100242.2|100191.8|56
1652250700000|2022-05-11 06:31:40|100256.8|100206.8|100257.4|100207.4|100270.9|100209.6|100256.3|100194.6|26
1652250710000|2022-05-11 06:31:50|100257.8|100207.8|100263.8|100213.8|100267.4|100229.9|100252.4|100207.7|33
1652250720000|2022-05-11 06:32:00|100264.6|100214.6|100274.8|100224.8|100275.7|100238.7|100262.7|100213.9|40
1652250730000|2022-05-11 06:32:10|100275.7|100225.7|100264.4|100214.4|100280.4|100240.8|100261.3|100207.4|57
1652250740000|2022-05-11 06:32:20|100263.6|100213.6|100264.8|100214.8|100269.8|100232.1|100254.6|100212.9|46
1652250750000|2022-05-11 06:32:30|100271.6|100201.1|100223.8|100198.8|100276.7|100228.2|100220.4|100195.4|59
1652250760000|2022-05-11 06:32:40|100223|100198|100227|100202|100254.3|100215.2|100222|100197|64
1652250770000|2022-05-11 06:32:50|100227.3|100202.3|100218.3|100193.3|100227.3|100202.3|100216.3|100191.3|53
1652250780000|2022-05-11 06:33:00|100218.4|100193.4|100263.8|100213.8|100263.9|100217.7|100218.4|100193.1|61
1652250790000|2022-05-11 06:33:10|100263.4|100213.4|100268|100218|100268.2|100218.2|100257.3|100207.3|48
1652250800000|2022-05-11 06:33:20|100268.7|100218.7|100255|100230|100275.5|100233.6|100252.9|100218.7|52
1652250810000|2022-05-11 06:33:30|100255.3|100230.3|100245.2|100220.2|100261.5|100231.3|100244.8|100207.7|41
1652250820000|2022-05-11 06:33:40|100245.5|100220.5|100257.1|100207.1|100259.3|100222.7|100240.8|100204.3|52
1652250830000|2022-05-11 06:33:50|100257.2|100207.2|100253.1|100203.1|100258|100220|100238.6|100197.9|50
1652250840000|2022-05-11 06:34:00|100252.5|100202.5|100238.4|100213.4|100252.5|100216.5|100237.2|100202.5|44
1652250850000|2022-05-11 06:34:10|100238.6|100213.6|100239.9|100214.9|100245.9|100215.5|100231.7|100195.9|57
1652250860000|2022-05-11 06:34:20|100240.1|100215.1|100241.5|100216.5|100255.3|100220.1|100235.5|100203.2|49
1652250870000|2022-05-11 06:34:30|100242.2|100217.2|100238.8|100213.8|100242.8|100217.8|100232.7|100207.7|55
1652250880000|2022-05-11 06:34:40|100238.7|100213.7|100261.4|100211.4|100262.2|100221.6|100238.7|100203.1|53
1652250890000|2022-05-11 06:34:50|100261.5|100211.5|100254.3|100229.3|100267.1|100230.5|100252.9|100211|55
1652250900000|2022-05-11 06:35:00|100252.7|100227.7|100171.5|100121.5|100272.5|100235.6|100170.1|100111.6|66
1652250910000|2022-05-11 06:35:10|100173.9|100123.9|100193.8|100168.8|100212.2|100169.9|100173.9|100123.7|74
1652250920000|2022-05-11 06:35:20|100193.7|100168.7|100183.7|100133.7|100210.9|100170.5|100180.8|100117.4|73
1652250930000|2022-05-11 06:35:30|100186.6|100136.6|100186.3|100136.3|100204.8|100149.5|100184.9|100109.6|72
1652250940000|2022-05-11 06:35:40|100185.6|100135.6|100182.6|100109.9|100197.3|100140.2|100163.6|100078.9|77
1652250950000|2022-05-11 06:35:50|100177.1|100102.2|100169.8|100077.2|100189.9|100116.2|100152.5|100063.5|77
1652250960000|2022-05-11 06:36:00|100174|100073.3|100184.7|100091.3|100192.7|100121|100157.8|100073.3|79
1652250970000|2022-05-11 06:36:10|100176.2|100097.9|100176|100093.3|100180.9|100110.5|100156.8|100088|71
1652250980000|2022-05-11 06:36:20|100173.2|100094.2|100159|100109|100182|100112.6|100151.9|100088.6|58
1652250990000|2022-05-11 06:36:30|100161.8|100111.8|100161.5|100111.5|100177.8|100119|100156.6|100092.9|52
1652251000000|2022-05-11 06:36:40|100160.9|100110.9|100174.1|100098.5|100182.5|100120.3|100160.4|100092.8|51
1652251010000|2022-05-11 06:36:50|100172.7|100099.1|100180.2|100155.2|100196|100155.2|100160.2|100088|62
1652251020000|2022-05-11 06:37:00|100179.3|100154.3|100194.4|100169.4|100210|100169.4|100176.3|100112.9|54
1652251030000|2022-05-11 06:37:10|100193.2|100168.2|100194.7|100169.7|100210.4|100169.7|100182.8|100144.8|49
1652251040000|2022-05-11 06:37:20|100207.3|100157.3|100192|100167|100215.4|100176.7|100187.2|100149.2|62
1652251050000|2022-05-11 06:37:30|100191.9|100166.9|100187.9|100137.9|100212.4|100174.3|100187.8|100135.6|45
1652251060000|2022-05-11 06:37:40|100187.7|100137.7|100184.8|100113.3|100203.3|100145.6|100170.5|100106.7|60
1652251070000|2022-05-11 06:37:50|100184.4|100112.6|100192.2|100117.6|100192.2|100134.1|100178.3|100111.7|45
1652251080000|2022-05-11 06:38:00|100191.7|100118.6|100188.8|100113.8|100206.3|100145.2|100168.2|100113.8|67
1652251090000|2022-05-11 06:38:10|100189|100113.1|100180.6|100130.6|100191.3|100137.9|100169.7|100105.4|73
1652251100000|2022-05-11 06:38:20|100181.4|100131.4|100169.9|100144.9|100188.7|100148.4|100167.9|100105.5|65
1652251110000|2022-05-11 06:38:30|100170.6|100145.6|100168.1|100143.1|100186.6|100146.9|100155.6|100107.2|54
1652251120000|2022-05-11 06:38:40|100168.2|100143.2|100145.5|100120.5|100174.3|100145.2|100143.2|100098.7|66
1652251130000|2022-05-11 06:38:50|100146.7|100121.7|100170.7|100120.7|100172.2|100125|100140.6|100113.7|61
1652251140000|2022-05-11 06:39:00|100169.6|100119.6|100182.5|100132.5|100196|100143|100165.4|100119.6|61
1652251150000|2022-05-11 06:39:10|100182.8|100132.8|100186.5|100136.5|100198.4|100138.4|100180.6|100117.8|59
1652251160000|2022-05-11 06:39:20|100184.9|100134.9|100186.1|100136.1|100196.6|100137.8|100184.8|100124.6|35
1652251170000|2022-05-11 06:39:30|100189.2|100139.2|100182.9|100132.9|100193.4|100150.1|100175.1|100132.9|60
1652251180000|2022-05-11 06:39:40|100193.8|100120.7|100171.8|100121.8|100193.8|100135.1|100159.6|100120.7|44
1652251190000|2022-05-11 06:39:50|100175.1|100125.1|100171.6|100121.6|100184.2|100125.1|100171.1|100109.9|28
1652251200000|2022-05-11 06:40:00|100171.1|100121.1|100145.6|100120.6|100175.5|100125.5|100145.6|100106.6|49
1652251210000|2022-05-11 06:40:10|100145.7|100120.7|100145.5|100120.5|100159.7|100121.5|100141.9|100103.8|42
1652251220000|2022-05-11 06:40:20|100144.8|100119.8|100150.7|100100.7|100157|100120.1|100143.3|100100.3|43
1652251230000|2022-05-11 06:40:30|100150.8|100100.8|100156.4|100106.4|100156.9|100120|100137.6|100099.8|53
1652251240000|2022-05-11 06:40:40|100156.3|100106.3|100143.2|100118.2|100156.3|100120.9|100141.8|100105.3|38
1652251250000|2022-05-11 06:40:50|100142.9|100117.9|100141.8|100116.8|100143.8|100118.8|100141.3|100116.3|36
1652251260000|2022-05-11 06:41:00|100141.7|100116.7|100154|100104|100154.9|100117.2|100140.7|100103.8|21
1652251270000|2022-05-11 06:41:10|100154.5|100104.5|100152|100127|100161.9|100127.7|100144.2|100104.5|43
1652251280000|2022-05-11 06:41:20|100151.8|100126.8|100141.8|100116.8|100155.2|100128.1|100140.5|100101.8|52
1652251290000|2022-05-11 06:41:30|100142.3|100117.3|100144.2|100119.2|100144.3|100119.3|100141.1|100116.1|30
1652251300000|2022-05-11 06:41:40|100144.9|100119.9|100151.4|100126.4|100160|100127.7|100144.9|100110|47
1652251310000|2022-05-11 06:41:50|100150.8|100125.8|100153.7|100128.7|100155|100130|100148.8|100123.8|33
1652251320000|2022-05-11 06:42:00|100153.4|100128.4|100165.9|100115.9|100173.7|100136.1|100140.7|100113.8|59
1652251330000|2022-05-11 06:42:10|100166.5|100116.5|100168.7|100118.7|100170.7|100120.7|100160.7|100110.7|55
1652251340000|2022-05-11 06:42:20|100168.5|100118.5|100166.8|100116.8|100176.3|100133.3|100153.8|100114.6|70
1652251350000|2022-05-11 06:42:30|100166.5|100116.5|100131.5|100081.5|100167.4|100130.8|100128.8|100075.4|55
1652251360000|2022-05-11 06:42:40|100135.7|100085.7|100141.6|100091.6|100144.3|100106.9|100124.7|100079.2|69
1652251370000|2022-05-11 06:42:50|100139.5|100089.5|100130.5|100105.5|100144|100106|100119.6|100080|62
1652251380000|2022-05-11 06:43:00|100130.2|100105.2|100144.1|100094.1|100146.8|100108.6|100130|100091.7|38
1652251390000|2022-05-11 06:43:10|100143.9|100093.9|100125.2|100100.2|100144.6|100108.5|100125.2|100088.3|48
1652251400000|2022-05-11 06:43:20|100125.5|100100.5|100130.1|100080.1|100137.2|100100.8|100120.4|100080.1|44
1652251410000|2022-05-11 06:43:30|100130.2|100080.2|100148.8|100098.8|100148.8|100107.2|100129|100079|68
1652251420000|2022-05-11 06:43:40|100134.3|100109.3|100139.2|100114.2|100153.9|100118.6|100129.4|100086.6|63
1652251430000|2022-05-11 06:43:50|100140.5|100115.5|100141.4|100116.4|100169.9|100121.6|100140|100099.4|55
1652251440000|2022-05-11 06:44:00|100142.2|100117.2|100144.8|100119.8|100156.4|100122.2|100140.4|100104.9|53
1652251450000|2022-05-11 06:44:10|100144.2|100119.2|100151.7|100101.7|100166.1|100125.6|100143|100084.9|60
1652251460000|2022-05-11 06:44:20|100150.8|100100.8|100147.3|100097.3|100172.7|100113.4|100147.3|100084.2|64
1652251470000|2022-05-11 06:44:30|100149.3|100099.3|100144.6|100094.6|100151.9|100113.1|100136.5|100091.5|64
1652251480000|2022-05-11 06:44:40|100143.7|100093.7|100141|100091|100145.7|100103.2|100127.8|100090.7|59
1652251490000|2022-05-11 06:44:50|100140.7|100090.7|100142.4|100092.4|100144.9|100111.4|100128.1|100090.5|53
1652251500000|2022-05-11 06:45:00|100141.8|100091.8|100143|100093|100151.1|100108|100133|100087.8|73
1652251510000|2022-05-11 06:45:10|100145.2|100095.2|100137.9|100112.9|100145.7|100113.6|100130.5|100090.3|76
1652251520000|2022-05-11 06:45:20|100133.4|100108.4|100145.5|100095.5|100146.7|100110.8|100129.7|100090.9|62
1652251530000|2022-05-11 06:45:30|100145.8|100095.8|100130.2|100105.2|100149.8|100108|100128.2|100089.5|71
1652251540000|2022-05-11 06:45:40|100129.9|100104.9|100138.2|100113.2|100149.7|100113.2|100128.4|100091.5|63
1652251550000|2022-05-11 06:45:50|100137.7|100112.7|100138.9|100113.9|100154.4|100117.2|100135.4|100096.2|67
1652251560000|2022-05-11 06:46:00|100139|100114|100140.4|100090.4|100145.9|100115.6|100130.3|100086.4|58
1652251570000|2022-05-11 06:46:10|100140.2|100090.2|100119.5|100094.5|100143.2|100100.4|100117|100087.6|55
1652251580000|2022-05-11 06:46:20|100119|100094|100152|100102|100155|100122|100118.2|100093.2|55
1652251590000|2022-05-11 06:46:30|100152.8|100102.8|100142.3|100092.3|100152.8|100111.8|100121.4|100088.2|57
1652251600000|2022-05-11 06:46:40|100141.6|100091.6|100141.5|100091.5|100143.8|100093.8|100140.1|100090.1|37
1652251610000|2022-05-11 06:46:50|100142.1|100092.1|100146.1|100121.1|100146.1|100121.1|100127.8|100088.6|41
1652251620000|2022-05-11 06:47:00|100146.8|100121.8|100138.1|100113.1|100153.3|100128.3|100133.6|100096.3|64
1652251630000|2022-05-11 06:47:10|100138|100113|100149.1|100099.1|100150.5|100114.1|100135.6|100097.5|49
1652251640000|2022-05-11 06:47:20|100148.9|100098.9|100149.7|100099.7|100149.7|100112|100129.4|100094.7|61
1652251650000|2022-05-11 06:47:30|100149.9|100099.9|100150.7|100100.7|100152.8|100115.3|100134.6|100095.5|45
1652251660000|2022-05-11 06:47:40|100150.9|100100.9|100137.8|100112.8|100154.1|100116.8|100134.9|100098.2|50
1652251670000|2022-05-11 06:47:50|100137.7|100112.7|100137|100112|100138.5|100113.5|100133.1|100108.1|47
1652251680000|2022-05-11 06:48:00|100136.6|100111.6|100133.8|100108.8|100137.5|100112.5|100131.9|100106.9|56
1652251690000|2022-05-11 06:48:10|100134.3|100109.3|100133.4|100108.4|100136.2|100111.2|100131.6|100106.6|58
1652251700000|2022-05-11 06:48:20|100133.2|100108.2|100135.4|100110.4|100136.1|100111.1|100130.3|100105.3|65
1652251710000|2022-05-11 06:48:30|100135.3|100110.3|100135.6|100110.6|100146.1|100111.4|100127.3|100089.6|61
1652251720000|2022-05-11 06:48:40|100135.7|100110.7|100131.7|100106.7|100136.1|100111.1|100131.2|100106.2|59
1652251730000|2022-05-11 06:48:50|100129.9|100104.9|100135.1|100110.1|100152.4|100111|100126.7|100075.6|74
1652251740000|2022-05-11 06:49:00|100134.6|100109.6|100147.6|100097.6|100147.6|100112.4|100129.4|100095.2|50
1652251750000|2022-05-11 06:49:10|100134.2|100109.2|100132.7|100107.7|100136.8|100111.8|100128.1|100103.1|56
1652251760000|2022-05-11 06:49:20|100133.6|100108.6|100133.2|100108.2|100150.5|100113.6|100132.3|100098.2|39
1652251770000|2022-05-11 06:49:30|100132.9|100107.9|100137.3|100112.3|100137.8|100112.8|100132.7|100107.7|25
1652251780000|2022-05-11 06:49:40|100136.8|100111.8|100137.1|100112.1|100138.1|100113.1|100135.9|100110.9|19
1652251790000|2022-05-11 06:49:50|100137.3|100112.3|100130.8|100105.8|100140.7|100115.7|100128.5|100103.5|55
1652251800000|2022-05-11 06:50:00|100131.1|100106.1|100135.5|100110.5|100136.2|100111.2|100126.4|100101.4|49
1652251810000|2022-05-11 06:50:10|100147.5|100097.5|100132.3|100107.3|100148.2|100109.3|100131|100097|27
1652251820000|2022-05-11 06:50:20|100133.1|100108.1|100176.4|100126.4|100176.4|100141|100129.6|100104.6|51
1652251830000|2022-05-11 06:50:30|100175.8|100125.8|100175.7|100125.7|100183.7|100139.6|100159.5|100105.4|49
1652251840000|2022-05-11 06:50:40|100175.5|100125.5|100165.1|100140.1|100176.3|100140.9|100157.7|100121.8|42
1652251850000|2022-05-11 06:50:50|100165.2|100140.2|100161.2|100136.2|100166.3|100141.3|100160.3|100135.3|29
1652251860000|2022-05-11 06:51:00|100160.7|100135.7|100160.2|100135.2|100189.1|100148.6|100157.7|100132.7|45
1652251870000|2022-05-11 06:51:10|100158.9|100133.9|100177.6|100152.6|100192.5|100153|100158.9|100133.9|53
1652251880000|2022-05-11 06:51:20|100177.4|100152.4|100167.7|100142.7|100178.6|100153.6|100167.4|100142.4|47
1652251890000|2022-05-11 06:51:30|100168.5|100143.5|100189.4|100164.4|100190.2|100164.5|100167.2|100140.2|59
1652251900000|2022-05-11 06:51:40|100189.3|100164.3|100210.1|100160.1|100232|100174.2|100188.6|100153.6|65
1652251910000|2022-05-11 06:51:50|100209.8|100159.8|100216.9|100166.9|100222.9|100174.8|100193.9|100157.7|58
1652251920000|2022-05-11 06:52:00|100216.5|100166.5|100248|100198|100249.8|100208.1|100204.5|100166.5|61
1652251930000|2022-05-11 06:52:10|100247.8|100197.8|100252.7|100202.7|100255.2|100213|100235.8|100197.8|53
1652251940000|2022-05-11 06:52:20|100252.5|100202.5|100250.1|100200.1|100253.5|100203.5|100249.1|100199.1|43
1652251950000|2022-05-11 06:52:30|100250.5|100200.5|100244.4|100194.4|100252.9|100208.6|100232.1|100192.6|56
1652251960000|2022-05-11 06:52:40|100245|100195|100248.2|100198.2|100250.6|100200.6|100244.9|100194.9|50
1652251970000|2022-05-11 06:52:50|100248.5|100198.5|100254.9|100204.9|100255|100205|100245.5|100195.5|42
1652251980000|2022-05-11 06:53:00|100247|100222|100244|100219|100262.9|100225.2|100243.1|100209.6|59
1652251990000|2022-05-11 06:53:10|100243.8|100218.8|100246.6|100221.6|100260.9|100224.1|100242.5|100210.9|47
1652252000000|2022-05-11 06:53:20|100246.4|100221.4|100259.9|100234.9|100260|100235|100241.4|100216.4|54
1652252010000|2022-05-11 06:53:30|100272.5|100222.5|100239.8|100214.8|100272.7|100224|100239.8|100201.3|62
1652252020000|2022-05-11 06:53:40|100240.8|100215.8|100234.4|100209.4|100241.4|100216.4|100227.7|100202.7|65
1652252030000|2022-05-11 06:53:50|100236|100211|100241.2|100216.2|100241.2|100216.2|100232.8|100207.8|43
1652252040000|2022-05-11 06:54:00|100241.4|100216.4|100243.2|100218.2|100256.2|100222.1|100240.8|100206.2|48
1652252050000|2022-05-11 06:54:10|100243.1|100218.1|100240|100215|100243.4|100218.4|100239.8|100214.8|33
1652252060000|2022-05-11 06:54:20|100239.9|100214.9|100242|100217|100242.4|100217.4|100239.3|100214.3|27
1652252070000|2022-05-11 06:54:30|100242.1|100217.1|100241.2|100216.2|100244.6|100219.6|100240|100215|47
1652252080000|2022-05-11 06:54:40|100238.6|100213.6|100237.4|100212.4|100249.9|100213.6|100231.1|100198.1|51
1652252090000|2022-05-11 06:54:50|100237|100212|100233.3|100208.3|100237|100212|100229|100204|34
1652252100000|2022-05-11 06:55:00|100233.2|100208.2|100239.9|100214.9|100241.5|100216.5|100233.2|100208.2|38
1652252110000|2022-05-11 06:55:10|100240|100215|100240.9|100215.9|100241.6|100216.6|100238.7|100213.7|16
1652252120000|2022-05-11 06:55:20|100241.1|100216.1|100237.9|100212.9|100242.3|100217.3|100237.9|100212.9|25
1652252130000|2022-05-11 06:55:30|100239.1|100214.1|100240.7|100215.7|100255.2|100218.6|100238.7|100204.5|23
1652252140000|2022-05-11 06:55:40|100245.4|100220.4|100238.6|100213.6|100254.9|100222|100234.7|100204.9|45
1652252150000|2022-05-11 06:55:50|100241.3|100216.3|100274.2|100249.2|100282.2|100251.5|100238.4|100213.4|51
1652252160000|2022-05-11 06:56:00|100272.4|100247.4|100279.8|100254.8|100295.8|100256.8|100272.4|100245.8|49
1652252170000|2022-05-11 06:56:10|100278.7|100253.7|100278.5|100253.5|100281.1|100256.1|100275.2|100250.2|32
1652252180000|2022-05-11 06:56:20|100276.7|100251.7|100274.3|100249.3|100290.8|100253.8|100270.3|100235.5|37
1652252190000|2022-05-11 06:56:30|100273.7|100248.7|100273.8|100248.8|100275|100250|100272.4|100247.4|25
1652252200000|2022-05-11 06:56:40|100274.6|100249.6|100281.3|100256.3|100294.8|100258.2|100274.1|100244|30
1652252210000|2022-05-11 06:56:50|100281.9|100256.9|100280.2|100255.2|100295.3|100270.3|100280.2|100255.2|56
1652252220000|2022-05-11 06:57:00|100278.9|100253.9|100293.6|100268.6|100307.2|100270.3|100274|100249|69
1652252230000|2022-05-11 06:57:10|100293.3|100268.3|100288.5|100263.5|100302.9|100268.6|100287.9|100252.9|46
1652252240000|2022-05-11 06:57:20|100288.2|100263.2|100293.7|100268.7|100307.4|100269.8|100287.5|100255.5|42
1652252250000|2022-05-11 06:57:30|100293.8|100268.8|100298.3|100273.3|100299.1|100274.1|100293.5|100268.5|35
1652252260000|2022-05-11 06:57:40|100298.4|100273.4|100311.4|100286.4|100326.5|100290.4|100297.4|100271.8|51
1652252270000|2022-05-11 06:57:50|100312.9|100287.9|100324.5|100299.5|100330.7|100299.9|100306.8|100277.8|63
1652252280000|2022-05-11 06:58:00|100325.2|100300.2|100301.9|100276.9|100337.5|100300.2|100299.6|100264.6|64
1652252290000|2022-05-11 06:58:10|100303.5|100278.5|100294|100269|100303.5|100278.5|100292.5|100267.5|54
1652252300000|2022-05-11 06:58:20|100294.3|100269.3|100307.5|100282.5|100324.6|100286.4|100294.2|100260.7|55
1652252310000|2022-05-11 06:58:30|100307.6|100282.6|100293.7|100268.7|100308.5|100283.5|100288.6|100263.6|62
1652252320000|2022-05-11 06:58:40|100293.3|100268.3|100278.6|100253.6|100295.1|100270.1|100276|100241.9|61
1652252330000|2022-05-11 06:58:50|100276.4|100251.4|100279.3|100254.3|100293.6|100259.2|100271.4|100242.9|43
1652252340000|2022-05-11 06:59:00|100278.9|100253.9|100263.8|100238.8|100279|100254|100259.7|100234.7|42
1652252350000|2022-05-11 06:59:10|100263.4|100238.4|100268.4|100243.4|100277.9|100252.9|100263|100238|53
1652252360000|2022-05-11 06:59:20|100262.2|100237.2|100253.7|100228.7|100266.2|100241.2|100253.3|100228.3|63
1652252370000|2022-05-11 06:59:30|100253.9|100228.9|100243.7|100193.7|100253.9|100228.9|100223.7|100185.9|59
1652252380000|2022-05-11 06:59:40|100243.2|100193.2|100262.3|100212.3|100266.8|100220.8|100232.1|100192.3|53
1652252390000|2022-05-11 06:59:50|100263.3|100213.3|100240.6|100215.6|100266.6|100229.5|100239.1|100201.5|63
1652252400000|2022-05-11 07:00:00|100241.1|100216.1|100174.8|100149.8|100241.1|100216.1|100145.4|100102.6|76
1652252410000|2022-05-11 07:00:10|100173|100148|100206.8|100156.8|100206.9|100168.4|100171.6|100135.4|74
1652252420000|2022-05-11 07:00:20|100206.6|100156.6|100179.1|100154.1|100209.1|100166.4|100168.1|100132.1|67
1652252430000|2022-05-11 07:00:30|100179.2|100154.2|100181.9|100156.9|100195.8|100170.8|100175.2|100141.1|62
1652252440000|2022-05-11 07:00:40|100180.9|100155.9|100189|100164|100211.2|100167.4|100180.9|100140.8|47
1652252450000|2022-05-11 07:00:50|100189.4|100164.4|100205.4|100155.4|100205.4|100171.1|100184.9|100155.3|66
1652252460000|2022-05-11 07:01:00|100205.6|100155.6|100185|100160|100206|100168.7|100179.5|100146.4|64
1652252470000|2022-05-11 07:01:10|100186|100161|100191.5|100166.5|100197.6|100172.6|100178.8|100153.8|64
1652252480000|2022-05-11 07:01:20|100191.9|100166.9|100192.2|100167.2|100195.1|100170.1|100188.2|100163.2|57
1652252490000|2022-05-11 07:01:30|100191.9|100166.9|100187.8|100162.8|100212.3|100182.3|100186|100159.9|69
1652252500000|2022-05-11 07:01:40|100188.3|100163.3|100184|100159|100195|100170|100183.5|100158.5|62
1652252510000|2022-05-11 07:01:50|100184.6|100159.6|100186.8|100161.8|100198.8|100173.8|100182|100157|57
1652252520000|2022-05-11 07:02:00|100185.6|100160.6|100198.2|100173.2|100201.3|100176.3|100180|100155|70
1652252530000|2022-05-11 07:02:10|100198|100173|100181|100156|100202.9|100177.9|100181|100156|59
1652252540000|2022-05-11 07:02:20|100180.1|100155.1|100197.5|100172.5|100198.6|100173.6|100179.4|100154.4|67
1652252550000|2022-05-11 07:02:30|100199.2|100174.2|100175.9|100150.9|100210.1|100185.1|100175.9|100150.9|73
1652252560000|2022-05-11 07:02:40|100175.5|100150.5|100180.4|100155.4|100185.1|100160.1|100169.6|100144.6|64
1652252570000|2022-05-11 07:02:50|100179.5|100154.5|100183.2|100158.2|100188.2|100163.2|100175.6|100150.6|73
1652252580000|2022-05-11 07:03:00|100182.6|100157.6|100183.9|100158.9|100187.2|100162.2|100178.5|100153.5|72
1652252590000|2022-05-11 07:03:10|100187|100162|100180.1|100155.1|100188.9|100163.9|100180.1|100155.1|62
1652252600000|2022-05-11 07:03:20|100178.4|100153.4|100172.5|100147.5|100181|100156|100170.7|100145.7|56
1652252610000|2022-05-11 07:03:30|100172|100147|100146.7|100121.7|100174.3|100149.3|100145.4|100120.4|56
1652252620000|2022-05-11 07:03:40|100143.5|100118.5|100144.8|100119.8|100149|100124|100138.1|100113.1|66
1652252630000|2022-05-11 07:03:50|100146.4|100121.4|100142.4|100117.4|100150.8|100125.8|100142.1|100117.1|27
1652252640000|2022-05-11 07:04:00|100142.3|100117.3|100126.3|100101.3|100142.7|100117.7|100125.4|100100.4|45
1652252650000|2022-05-11 07:04:10|100124.3|100099.3|100133.2|100108.2|100142.6|100117.6|100124.3|100099.3|61
1652252660000|2022-05-11 07:04:20|100133.5|100108.5|100144.2|100119.2|100145|100120|100131.1|100106.1|41
1652252670000|2022-05-11 07:04:30|100144.1|100119.1|100148.8|100123.8|100157.8|100132.8|100143.9|100118.9|53
1652252680000|2022-05-11 07:04:40|100145.2|100120.2|100125.1|100100.1|100151.3|100126.3|100123.2|100098.2|51
1652252690000|2022-05-11 07:04:50|100124.7|100099.7|100148.9|100123.9|100160.4|100135.4|100123.3|100098.3|57
1652252700000|2022-05-11 07:05:00|100145.9|100120.9|100166.1|100141.1|100169.6|100144.6|100140.9|100115.9|64
1652252710000|2022-05-11 07:05:10|100164.9|100139.9|100152|100127|100165.5|100140.5|100149|100124|53
1652252720000|2022-05-11 07:05:20|100151|100126|100120.3|100095.3|100154.2|100126.5|100118.6|100089.7|64
1652252730000|2022-05-11 07:05:30|100120.2|100095.2|100116.5|100091.5|100133.6|100105.4|100112.2|100079.3|66
1652252740000|2022-05-11 07:05:40|100115.6|100090.6|100106.2|100081.2|100117.8|100092.8|100090.1|100065|62
1652252750000|2022-05-11 07:05:50|100106.9|100081.9|100103.3|100078.3|100123.4|100086.1|100099|100069.7|72
1652252760000|2022-05-11 07:06:00|100105.8|100080.8|100104.9|100079.9|100110.5|100085.5|100095.7|100070.7|61
1652252770000|2022-05-11 07:06:10|100104.5|100079.5|100097.5|100072.5|100105.4|100080.4|100089|100064|70
1652252780000|2022-05-11 07:06:20|100096.8|100071.8|100102.8|100077.8|100105.2|100080.2|100094.5|100069.5|57
1652252790000|2022-05-11 07:06:30|100102.9|100077.9|100104.2|100079.2|100112.4|100087.4|100102.9|100077.9|58
1652252800000|2022-05-11 07:06:40|100104.1|100079.1|100103.3|100078.3|100106.9|100081.9|100098.2|100073.2|53
1652252810000|2022-05-11 07:06:50|100103.2|100078.2|100100.1|100075.1|100103.2|100078.2|100096.8|100071.8|57
1652252820000|2022-05-11 07:07:00|100098.7|100073.7|100106|100081|100108.2|100083.2|100097.8|100072.8|47
1652252830000|2022-05-11 07:07:10|100105.8|100080.8|100100|100075|100109|100084|100097.5|100072.5|61
1652252840000|2022-05-11 07:07:20|100099.9|100074.9|100079.4|100054.4|100100.6|100075.6|100076.9|100051.9|63
1652252850000|2022-05-11 07:07:30|100078.7|100053.7|100081.1|100056.1|100082.8|100057.8|100077.5|100052.5|51
1652252860000|2022-05-11 07:07:40|100081.8|100056.8|100086.4|100061.4|100088.7|100063.7|100076.7|100051.7|61
1652252870000|2022-05-11 07:07:50|100087.1|100062.1|100087.9|100062.9|100088.6|100063.6|100084.3|100059.3|41
1652252880000|2022-05-11 07:08:00|100089|100064|100069.3|100044.3|100089|100064|100069.3|100044.3|63
1652252890000|2022-05-11 07:08:10|100070.5|100045.5|100070.1|100045.1|100080.6|100055.6|100069.6|100044.6|66
1652252900000|2022-05-11 07:08:20|100070.3|100045.3|100076.1|100051.1|100076.9|100051.9|100070.2|100045.2|52
1652252910000|2022-05-11 07:08:30|100075.9|100050.9|100065.9|100040.9|100076.7|100051.7|100063.9|100038.9|59
1652252920000|2022-05-11 07:08:40|100066.8|100041.8|100069.1|100044.1|100071|100046|100066.1|100041.1|55
1652252930000|2022-05-11 07:08:50|100069|100044|100073.9|100048.9|100073.9|100048.9|100063.6|100038.6|57
1652252940000|2022-05-11 07:09:00|100073.7|100048.7|100076.6|100051.6|100078.1|100053.1|100065.8|100040.8|63
1652252950000|2022-05-11 07:09:10|100077|100052|100080.3|100055.3|100080.3|100055.3|100073.7|100048.7|47
1652252960000|2022-05-11 07:09:20|100079|100054|100098.9|100073.9|100102.3|100077.3|100076.6|100051.6|63
1652252970000|2022-05-11 07:09:30|100099.1|100074.1|100077.8|100052.8|100099.2|100074.2|100077.1|100052.1|64
1652252980000|2022-05-11 07:09:40|100076.8|100051.8|100067.3|100042.3|100084.8|100059.8|100067.3|100042.3|52
1652252990000|2022-05-11 07:09:50|100068.2|100043.2|100085.7|100060.7|100086.7|100061.7|100068.2|100043.2|65
1652253000000|2022-05-11 07:10:00|100087.9|100062.9|100067.8|100042.8|100090.5|100065.5|100059.5|100034.5|71
1652253010000|2022-05-11 07:10:10|100066.5|100041.5|100072|100047|100079.4|100054.4|100064.8|100039.8|59
1652253020000|2022-05-11 07:10:20|100072.2|100047.2|100062.8|100037.8|100072.2|100047.2|100059.2|100034.2|51
1652253030000|2022-05-11 07:10:30|100061|100036|100052.3|100027.3|100065.5|100040.5|100051.8|100026.8|55
1652253040000|2022-05-11 07:10:40|100051.5|100026.5|100033|100008|100053.7|100028.7|100025.6|100000.6|68
1652253050000|2022-05-11 07:10:50|100032.6|100007.6|100014.9|99989.9|100034.3|100009.3|100012.6|99987.6|65
1652253060000|2022-05-11 07:11:00|100014.5|99989.5|100032|100007|100033.2|100008.2|100008.1|99983.1|69
1652253070000|2022-05-11 07:11:10|100029.9|100004.9|100037.6|100012.6|100039.6|100014.6|100026.9|100001.9|73
1652253080000|2022-05-11 07:11:20|100037.5|100012.5|100031.3|100006.3|100041.3|100016.3|100031|100006|54
1652253090000|2022-05-11 07:11:30|100031.9|100006.9|100039.7|100014.7|100045.7|100020.7|100031.7|100006.7|62
1652253100000|2022-05-11 07:11:40|100040.2|100015.2|100037.6|100012.6|100041.7|100016.7|100034.7|100009.7|65
1652253110000|2022-05-11 07:11:50|100038.2|100013.2|100018.1|99993.1|100039.4|100014.4|100002.3|99977.3|63
1652253120000|2022-05-11 07:12:00|100017.4|99992.4|100033.9|100008.9|100036.9|100011.9|100017.4|99992.4|54
1652253130000|2022-05-11 07:12:10|100034|100009|100036.4|100011.4|100040.5|100015.5|100032|100007|42
1652253140000|2022-05-11 07:12:20|100037.8|100012.8|100040.9|100015.9|100043|100018|100033.7|100008.7|56
1652253150000|2022-05-11 07:12:30|100039.2|100014.2|100032.1|100007.1|100039.2|100014.2|100030|100005|54
1652253160000|2022-05-11 07:12:40|100032.4|100007.4|100041.2|100016.2|100041.2|100016.2|100030.6|100005.6|45
1652253170000|2022-05-11 07:12:50|100040.9|100015.9|100049|100024|100056.9|100031.9|100040.9|100015.9|68
1652253180000|2022-05-11 07:13:00|100049.6|100024.6|100074.8|100049.8|100075.9|100050.9|100048.4|100023.4|68
1652253190000|2022-05-11 07:13:10|100076.6|100051.6|100067.3|100042.3|100091.3|100060.5|100067.3|100041.3|56
1652253200000|2022-05-11 07:13:20|100066.9|100041.9|100067.5|100042.5|100077.6|100052.6|100055.3|100030.3|67
1652253210000|2022-05-11 07:13:30|100066.2|100041.2|100057.3|100032.3|100067.8|100042.8|100050.8|100025.8|65
1652253220000|2022-05-11 07:13:40|100059.8|100034.8|100071.8|100046.8|100072.6|100047.6|100059.8|100034.8|54
1652253230000|2022-05-11 07:13:50|100071.9|100046.9|100071.3|100046.3|100072.5|100047.5|100068.6|100043.6|51
1652253240000|2022-05-11 07:14:00|100073.2|100048.2|100073.5|100048.5|100076.3|100051.3|100070|100045|55
1652253250000|2022-05-11 07:14:10|100072|100047|100061.6|100036.6|100073|100048|100054.2|100029.2|58
1652253260000|2022-05-11 07:14:20|100061.1|100036.1|100050.5|100025.5|100064.7|100038.6|100050.5|100013.8|51
1652253270000|2022-05-11 07:14:30|100050.7|100025.7|100037.7|100012.7|100052.1|100027.1|100037.1|100000.2|54
1652253280000|2022-05-11 07:14:40|100038.7|100013.7|100021.3|99996.3|100046.2|100014.9|100021.2|99991.6|59
1652253290000|2022-05-11 07:14:50|100020.8|99995.8|100022.9|99997.9|100027|100002|100017.7|99992.7|52
1652253300000|2022-05-11 07:15:00|100023.7|99998.7|100031.1|100006.1|100042.4|100017.4|100022|99997|66
1652253310000|2022-05-11 07:15:10|100031.7|100006.7|100022.2|99997.2|100035.7|100010.7|100019.9|99994.9|66
1652253320000|2022-05-11 07:15:20|100023|99998|100037.7|100012.7|100044.1|100012.7|100018.5|99982.3|56
1652253330000|2022-05-11 07:15:30|100034.4|100009.4|100038.8|100013.8|100046.4|100014.8|100028.6|99990.9|70
1652253340000|2022-05-11 07:15:40|100039.6|100014.6|100038.8|100013.8|100044.6|100019.6|100036.2|100011.2|62
1652253350000|2022-05-11 07:15:50|100037.9|100012.9|100035.9|100010.9|100042.8|100017.8|100029.9|100004.9|64
1652253360000|2022-05-11 07:16:00|100037.2|100012.2|100026.5|100001.5|100038.6|100012.2|100025.7|99988.6|73
1652253370000|2022-05-11 07:16:10|100026.4|100001.4|100031.7|99981.7|100031.7|100001.4|100016.1|99981.7|73
1652253380000|2022-05-11 07:16:20|100021|99996|99997.7|99972.7|100023.7|99998.7|99993.3|99956.5|73
1652253390000|2022-05-11 07:16:30|99996.7|99971.7|99988.6|99938.6|100011.8|99975.4|99971.6|99929.4|74
1652253400000|2022-05-11 07:16:40|99988.7|99938.7|99982.8|99957.8|99988.7|99958.9|99970.9|99932.3|66
1652253410000|2022-05-11 07:16:50|99982.6|99957.6|100028.3|99978.3|100028.3|99991.7|99981.1|99956.1|48
1652253420000|2022-05-11 07:17:00|100028.2|99978.2|99995|99945|100028.4|99990.6|99980.2|99942|60
1652253430000|2022-05-11 07:17:10|99994|99944|100003.3|99953.3|100003.3|99965.3|99981|99942.6|55
1652253440000|2022-05-11 07:17:20|100003.2|99953.2|99995.9|99970.9|100003.8|99972.7|99992.5|99953.2|46
1652253450000|2022-05-11 07:17:30|99995.6|99970.6|100002.1|99977.1|100010.8|99977.1|99992.6|99949.9|53
1652253460000|2022-05-11 07:17:40|100001.8|99976.8|100001.4|99976.4|100016.7|99983.1|99997.7|99959|60
1652253470000|2022-05-11 07:17:50|100001.6|99976.6|100025.4|100000.4|100040.1|100001.8|99999|99974|67
1652253480000|2022-05-11 07:18:00|100026.3|100001.3|100015.5|99990.5|100028.7|100001.4|100008.1|99969.5|64
1652253490000|2022-05-11 07:18:10|100015.6|99990.6|100022.4|99997.4|100033.8|100000.5|100012.2|99980.2|59
1652253500000|2022-05-11 07:18:20|100022.2|99997.2|100050.7|100000.7|100051.6|100011|100022.2|99997|63
1652253510000|2022-05-11 07:18:30|100050.4|100000.4|100037.2|100012.2|100054.2|100020.4|100037|99996|65
1652253520000|2022-05-11 07:18:40|100035.6|100010.6|100033.4|100008.4|100037.1|100012.1|100026.5|100001.5|61
1652253530000|2022-05-11 07:18:50|100032.7|100007.7|100029.4|100004.4|100038.2|100013.2|100029.4|100004.4|47
1652253540000|2022-05-11 07:19:00|100031.1|100006.1|100035.8|100010.8|100036.5|100011.5|100029.9|100004.9|45
1652253550000|2022-05-11 07:19:10|100035|100010|100081.9|100031.9|100084.5|100041.4|100033.9|99993.9|67
1652253560000|2022-05-11 07:19:20|100083.1|100033.1|100057.4|100032.4|100083.1|100042.8|100056.1|100024.1|65
1652253570000|2022-05-11 07:19:30|100057.5|100032.5|100062.7|100037.7|100068.1|100039.8|100053.5|100015.6|55
1652253580000|2022-05-11 07:19:40|100062.5|100037.5|100064|100039|100064.9|100039.9|100059.4|100034.4|57
1652253590000|2022-05-11 07:19:50|100064.5|100039.5|100050.4|100025.4|100064.5|100039.5|100040.7|100015.7|57
1652253600000|2022-05-11 07:20:00|100048.7|100023.7|100038|100013|100058.3|100023.7|100035.9|100008.1|51
1652253610000|2022-05-11 07:20:10|100038.2|100013.2|100038.1|100013.1|100041.4|100016.4|100035.4|100010.4|48
1652253620000|2022-05-11 07:20:20|100037.7|100012.7|100028.8|100003.8|100050.5|100014.1|100027.4|100000.5|41
1652253630000|2022-05-11 07:20:30|100028.5|100003.5|100023.7|99998.7|100038.9|100003.5|100023.6|99988.4|30
1652253640000|2022-05-11 07:20:40|100024.3|99999.3|100013.4|99988.4|100025.9|100000.9|100013.4|99988.4|48
1652253650000|2022-05-11 07:20:50|100012.9|99987.9|100001.1|99976.1|100012.9|99987.9|99999.8|99974.8|52
1652253660000|2022-05-11 07:21:00|100000.6|99975.6|99997.2|99972.2|100004.7|99979.7|99994.7|99969.7|45
